date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-04-02 10:00:00,42.7,42.7,42.43,42.44,114340.08,28.1135,28.1135,27.9358,27.9424,114340.08
2007-04-02 10:10:00,42.44,42.5,42.38,42.45,99434.36,27.9424,27.9819,27.9028,27.9489,99434.36
2007-04-02 10:20:00,42.45,42.51,42.38,42.47,41603.94,27.9489,27.9884,27.9028,27.9621,41603.94
2007-04-02 10:30:00,42.5,42.59,42.5,42.57,35849.2,27.9819,28.0411,27.9819,28.0279,35849.2
2007-04-02 10:40:00,42.57,42.59,42.51,42.54,38396.38,28.0279,28.0411,27.9884,28.0082,38396.38
2007-04-02 10:50:00,42.54,42.72,42.51,42.68,71038.02,28.0082,28.1267,27.9884,28.1004,71038.02
2007-04-02 11:00:00,42.68,42.8,42.68,42.79,67641.78,28.1004,28.1794,28.1004,28.1728,67641.78
2007-04-02 11:10:00,42.79,42.86,42.77,42.85,45849.24,28.1728,28.2189,28.1596,28.2123,45849.24
2007-04-02 11:20:00,42.86,42.86,42.77,42.81,34151.08,28.2189,28.2189,28.1596,28.186,34151.08
2007-04-02 11:30:00,42.81,42.81,42.75,42.78,32264.28,28.186,28.186,28.1465,28.1662,32264.28
2007-04-02 11:40:00,42.77,42.79,42.69,42.69,34339.76,28.1596,28.1728,28.107,28.107,34339.76
2007-04-02 11:50:00,42.7,42.72,42.63,42.72,27452.94,28.1135,28.1267,28.0674,28.1267,27452.94
2007-04-02 12:00:00,42.73,42.73,42.68,42.69,18679.32,28.1333,28.1333,28.1004,28.107,18679.32
2007-04-02 12:10:00,42.7,42.76,42.68,42.75,43585.08,28.1135,28.153,28.1004,28.1465,43585.08
2007-04-02 12:20:00,42.76,42.78,42.73,42.74,19622.72,28.153,28.1662,28.1333,28.1399,19622.72
2007-04-02 12:30:00,42.74,42.74,42.68,42.68,15754.78,28.1399,28.1399,28.1004,28.1004,15754.78
2007-04-02 12:40:00,42.69,42.77,42.69,42.74,43019.04,28.107,28.1596,28.107,28.1399,43019.04
2007-04-02 12:50:00,42.75,42.75,42.63,42.69,26132.18,28.1465,28.1465,28.0674,28.107,26132.18
2007-04-02 13:00:00,42.7,42.74,42.64,42.64,23585.0,28.1135,28.1399,28.074,28.074,23585.0
2007-04-02 13:10:00,42.65,42.73,42.63,42.7,44245.46,28.0806,28.1333,28.0674,28.1135,44245.46
2007-04-02 13:20:00,42.7,42.74,42.69,42.7,36320.9,28.1135,28.1399,28.107,28.1135,36320.9
2007-04-02 13:30:00,42.71,42.72,42.65,42.68,22641.6,28.1201,28.1267,28.0806,28.1004,22641.6
2007-04-02 13:40:00,42.68,42.69,42.66,42.66,15943.46,28.1004,28.107,28.0872,28.0872,15943.46
2007-04-02 13:50:00,42.68,42.72,42.68,42.71,20377.44,28.1004,28.1267,28.1004,28.1201,20377.44
2007-04-02 14:00:00,42.7,42.7,42.62,42.66,45566.22,28.1135,28.1135,28.0609,28.0872,45566.22
2007-04-02 14:10:00,42.66,42.72,42.61,42.72,27830.3,28.0872,28.1267,28.0543,28.1267,27830.3
2007-04-02 14:20:00,42.72,42.86,42.72,42.82,47358.68,28.1267,28.2189,28.1267,28.1925,47358.68
2007-04-02 14:30:00,42.81,42.82,42.8,42.81,24434.06,28.186,28.1925,28.1794,28.186,24434.06
2007-04-02 14:40:00,42.81,42.85,42.76,42.76,52075.68,28.186,28.2123,28.153,28.153,52075.68
2007-04-02 14:50:00,42.76,42.8,42.72,42.76,77453.14,28.153,28.1794,28.1267,28.153,77453.14
2007-04-02 15:00:00,42.76,42.82,42.76,42.77,69622.92,28.153,28.1925,28.153,28.1596,69622.92
2007-04-02 15:10:00,42.77,42.89,42.77,42.83,77641.82,28.1596,28.2386,28.1596,28.1991,77641.82
2007-04-02 15:20:00,42.83,42.86,42.78,42.81,64717.24,28.1991,28.2189,28.1662,28.186,64717.24
2007-04-02 15:30:00,42.82,42.87,42.77,42.82,83396.56,28.1925,28.2255,28.1596,28.1925,83396.56
2007-04-02 15:40:00,42.83,42.86,42.8,42.83,86698.46,28.1991,28.2189,28.1794,28.1991,86698.46
2007-04-02 15:50:00,42.83,42.83,42.82,42.82,69622.92,28.1991,28.1991,28.1925,28.1925,69622.92
2007-04-03 09:30:00,43.09,43.36,43.05,43.26,79056.92,28.3703,28.5481,28.344,28.4822,79056.92
2007-04-03 09:40:00,43.26,43.3,43.23,43.23,78585.22,28.4822,28.5086,28.4625,28.4625,78585.22
2007-04-03 09:50:00,43.23,43.23,43.11,43.13,61792.7,28.4625,28.4625,28.3835,28.3966,61792.7
2007-04-03 10:00:00,43.14,43.26,43.14,43.18,107924.96,28.4032,28.4822,28.4032,28.4296,107924.96
2007-04-03 10:10:00,43.17,43.25,43.16,43.25,57358.72,28.423,28.4757,28.4164,28.4757,57358.72
2007-04-03 10:20:00,43.25,43.27,43.17,43.19,78679.56,28.4757,28.4888,28.423,28.4361,78679.56
2007-04-03 10:30:00,43.21,43.3,43.19,43.28,87547.52,28.4493,28.5086,28.4361,28.4954,87547.52
2007-04-03 10:40:00,43.28,43.43,43.28,43.42,96887.18,28.4954,28.5942,28.4954,28.5876,96887.18
2007-04-03 10:50:00,43.42,43.43,43.3,43.33,41037.9,28.5876,28.5942,28.5086,28.5283,41037.9
2007-04-03 11:00:00,43.32,43.36,43.32,43.33,45377.54,28.5217,28.5481,28.5217,28.5283,45377.54
2007-04-03 11:10:00,43.33,43.35,43.3,43.32,34339.76,28.5283,28.5415,28.5086,28.5217,34339.76
2007-04-03 11:20:00,43.33,43.34,43.3,43.33,41509.6,28.5283,28.5349,28.5086,28.5283,41509.6
2007-04-03 11:30:00,43.33,43.35,43.3,43.3,48962.46,28.5283,28.5415,28.5086,28.5086,48962.46
2007-04-03 11:40:00,43.3,43.32,43.29,43.29,34245.42,28.5086,28.5217,28.502,28.502,34245.42
2007-04-03 11:50:00,43.3,43.34,43.28,43.32,55754.94,28.5086,28.5349,28.4954,28.5217,55754.94
2007-04-03 12:00:00,43.32,43.32,43.29,43.3,62736.1,28.5217,28.5217,28.502,28.5086,62736.1
2007-04-03 12:10:00,43.3,43.3,43.23,43.26,64339.88,28.5086,28.5086,28.4625,28.4822,64339.88
2007-04-03 12:20:00,43.25,43.25,43.18,43.18,21132.16,28.4757,28.4757,28.4296,28.4296,21132.16
2007-04-03 12:30:00,43.19,43.3,43.18,43.3,80283.34,28.4361,28.5086,28.4296,28.5086,80283.34
2007-04-03 12:40:00,43.3,43.3,43.25,43.26,31698.24,28.5086,28.5086,28.4757,28.4822,31698.24
2007-04-03 12:50:00,43.26,43.26,43.21,43.21,18301.96,28.4822,28.4822,28.4493,28.4493,18301.96
2007-04-03 13:00:00,43.21,43.27,43.19,43.26,28396.34,28.4493,28.4888,28.4361,28.4822,28396.34
2007-04-03 13:10:00,43.26,43.27,43.23,43.24,23773.68,28.4822,28.4888,28.4625,28.4691,23773.68
2007-04-03 13:20:00,43.24,43.24,43.19,43.23,76604.08,28.4691,28.4691,28.4361,28.4625,76604.08
2007-04-03 13:30:00,43.22,43.25,43.22,43.23,85000.34,28.4559,28.4757,28.4559,28.4625,85000.34
2007-04-03 13:40:00,43.24,43.27,43.23,43.26,78962.58,28.4691,28.4888,28.4625,28.4822,78962.58
2007-04-03 13:50:00,43.26,43.26,43.23,43.24,21509.52,28.4822,28.4822,28.4625,28.4691,21509.52
2007-04-03 14:00:00,43.24,43.26,43.22,43.24,73113.5,28.4691,28.4822,28.4559,28.4691,73113.5
2007-04-03 14:10:00,43.24,43.31,43.16,43.19,65377.62,28.4691,28.5152,28.4164,28.4361,65377.62
2007-04-03 14:20:00,43.19,43.21,43.16,43.21,65943.66,28.4361,28.4493,28.4164,28.4493,65943.66
2007-04-03 14:30:00,43.21,43.22,43.15,43.16,49151.14,28.4493,28.4559,28.4098,28.4164,49151.14
2007-04-03 14:40:00,43.16,43.18,43.16,43.17,26603.88,28.4164,28.4296,28.4164,28.423,26603.88
2007-04-03 14:50:00,43.17,43.17,43.15,43.16,26509.54,28.423,28.423,28.4098,28.4164,26509.54
2007-04-03 15:00:00,43.16,43.18,43.15,43.18,55000.22,28.4164,28.4296,28.4098,28.4296,55000.22
2007-04-03 15:10:00,43.18,43.19,43.16,43.17,31415.22,28.4296,28.4361,28.4164,28.423,31415.22
2007-04-03 15:20:00,43.17,43.21,43.15,43.18,125189.18,28.423,28.4493,28.4098,28.4296,125189.18
2007-04-03 15:30:00,43.19,43.25,43.19,43.23,81604.1,28.4361,28.4757,28.4361,28.4625,81604.1
2007-04-03 15:40:00,43.24,43.28,43.22,43.23,206321.58,28.4691,28.4954,28.4559,28.4625,206321.58
2007-04-03 15:50:00,43.22,43.23,43.21,43.23,137453.38,28.4559,28.4625,28.4493,28.4625,137453.38
2007-04-04 09:30:00,43.34,43.34,42.83,43.14,118679.72,28.5349,28.5349,28.1991,28.4032,118679.72
2007-04-04 09:40:00,43.14,43.14,43.04,43.1,38113.36,28.4032,28.4032,28.3374,28.3769,38113.36
2007-04-04 09:50:00,43.09,43.17,43.09,43.11,27264.26,28.3703,28.423,28.3703,28.3835,27264.26
2007-04-04 10:00:00,43.1,43.21,43.03,43.13,98679.64,28.3769,28.4493,28.3308,28.3966,98679.64
2007-04-04 10:10:00,43.12,43.21,43.12,43.13,76226.72,28.3901,28.4493,28.3901,28.3966,76226.72
2007-04-04 10:20:00,43.14,43.18,43.09,43.17,50283.22,28.4032,28.4296,28.3703,28.423,50283.22
2007-04-04 10:30:00,43.16,43.18,43.09,43.1,68773.86,28.4164,28.4296,28.3703,28.3769,68773.86
2007-04-04 10:40:00,43.09,43.11,42.97,42.97,28207.66,28.3703,28.3835,28.2913,28.2913,28207.66
2007-04-04 10:50:00,42.98,43.06,42.94,43.06,30094.46,28.2979,28.3506,28.2716,28.3506,30094.46
2007-04-04 11:00:00,43.05,43.05,42.96,43.01,73113.5,28.344,28.344,28.2847,28.3176,73113.5
2007-04-04 11:10:00,43.01,43.07,43.01,43.05,43585.08,28.3176,28.3571,28.3176,28.344,43585.08
2007-04-04 11:20:00,43.06,43.07,43.01,43.03,37830.34,28.3506,28.3571,28.3176,28.3308,37830.34
2007-04-04 11:30:00,43.03,43.04,42.99,43.01,33773.72,28.3308,28.3374,28.3045,28.3176,33773.72
2007-04-04 11:40:00,43.01,43.03,42.98,42.99,33207.68,28.3176,28.3308,28.2979,28.3045,33207.68
2007-04-04 11:50:00,42.98,43.05,42.96,42.97,55943.62,28.2979,28.344,28.2847,28.2913,55943.62
2007-04-04 12:00:00,42.97,43.05,42.95,43.03,62358.74,28.2913,28.344,28.2781,28.3308,62358.74
2007-04-04 12:10:00,43.04,43.04,42.98,43.0,62264.4,28.3374,28.3374,28.2979,28.3111,62264.4
2007-04-04 12:20:00,43.03,43.09,43.01,43.05,89339.98,28.3308,28.3703,28.3176,28.344,89339.98
2007-04-04 12:30:00,43.05,43.09,43.03,43.04,53962.48,28.344,28.3703,28.3308,28.3374,53962.48
2007-04-04 12:40:00,43.04,43.06,43.03,43.05,27735.96,28.3374,28.3506,28.3308,28.344,27735.96
2007-04-04 12:50:00,43.06,43.12,43.06,43.11,70660.66,28.3506,28.3901,28.3506,28.3835,70660.66
2007-04-04 13:00:00,43.11,43.11,43.01,43.03,31132.2,28.3835,28.3835,28.3176,28.3308,31132.2
2007-04-04 13:10:00,43.04,43.08,43.03,43.06,15660.44,28.3374,28.3637,28.3308,28.3506,15660.44
2007-04-04 13:20:00,43.06,43.08,43.04,43.05,20094.42,28.3506,28.3637,28.3374,28.344,20094.42
2007-04-04 13:30:00,43.05,43.09,43.04,43.07,16886.86,28.344,28.3703,28.3374,28.3571,16886.86
2007-04-04 13:40:00,43.07,43.09,43.01,43.08,53962.48,28.3571,28.3703,28.3176,28.3637,53962.48
2007-04-04 13:50:00,43.07,43.08,43.05,43.08,24151.04,28.3571,28.3637,28.344,28.3637,24151.04
2007-04-04 14:00:00,43.07,43.1,43.07,43.1,40094.5,28.3571,28.3769,28.3571,28.3769,40094.5
2007-04-04 14:10:00,43.1,43.15,43.09,43.13,42169.98,28.3769,28.4098,28.3703,28.3966,42169.98
2007-04-04 14:20:00,43.14,43.14,43.08,43.11,56604.0,28.4032,28.4032,28.3637,28.3835,56604.0
2007-04-04 14:30:00,43.12,43.13,43.11,43.12,32641.64,28.3901,28.3966,28.3835,28.3901,32641.64
2007-04-04 14:40:00,43.11,43.13,43.09,43.12,48585.1,28.3835,28.3966,28.3703,28.3901,48585.1
2007-04-04 14:50:00,43.13,43.16,43.12,43.16,41226.58,28.3966,28.4164,28.3901,28.4164,41226.58
2007-04-04 15:00:00,43.15,43.16,43.14,43.14,25000.1,28.4098,28.4164,28.4032,28.4032,25000.1
2007-04-04 15:10:00,43.14,43.16,43.14,43.16,48868.12,28.4032,28.4164,28.4032,28.4164,48868.12
2007-04-04 15:20:00,43.15,43.16,43.13,43.15,58019.1,28.4098,28.4164,28.3966,28.4098,58019.1
2007-04-04 15:30:00,43.16,43.19,43.15,43.19,45754.9,28.4164,28.4361,28.4098,28.4361,45754.9
2007-04-04 15:40:00,43.19,43.21,43.18,43.21,50660.58,28.4361,28.4493,28.4296,28.4493,50660.58
2007-04-04 15:50:00,43.19,43.21,43.15,43.16,97170.2,28.4361,28.4493,28.4098,28.4164,97170.2
2007-04-05 09:30:00,43.1,43.1,42.86,43.0,48396.42,28.3769,28.3769,28.2189,28.3111,48396.42
2007-04-05 09:40:00,42.98,42.99,42.92,42.97,37264.3,28.2979,28.3045,28.2584,28.2913,37264.3
2007-04-05 09:50:00,42.97,43.03,42.97,42.98,39339.78,28.2913,28.3308,28.2913,28.2979,39339.78
2007-04-05 10:00:00,42.98,43.05,42.96,43.04,39905.82,28.2979,28.344,28.2847,28.3374,39905.82
2007-04-05 10:10:00,43.04,43.05,42.98,43.01,45094.52,28.3374,28.344,28.2979,28.3176,45094.52
2007-04-05 10:20:00,43.01,43.03,43.0,43.0,31698.24,28.3176,28.3308,28.3111,28.3111,31698.24
2007-04-05 10:30:00,43.01,43.06,42.99,43.0,43302.06,28.3176,28.3506,28.3045,28.3111,43302.06
2007-04-05 10:40:00,43.0,43.07,42.99,43.05,33019.0,28.3111,28.3571,28.3045,28.344,33019.0
2007-04-05 10:50:00,43.05,43.05,43.0,43.01,11792.5,28.344,28.344,28.3111,28.3176,11792.5
2007-04-05 11:00:00,43.0,43.01,42.97,42.99,22452.92,28.3111,28.3176,28.2913,28.3045,22452.92
2007-04-05 11:10:00,42.99,43.03,42.99,43.03,31132.2,28.3045,28.3308,28.3045,28.3308,31132.2
2007-04-05 11:20:00,43.03,43.03,42.99,43.0,33585.04,28.3308,28.3308,28.3045,28.3111,33585.04
2007-04-05 11:30:00,43.0,43.04,43.0,43.01,12830.24,28.3111,28.3374,28.3111,28.3176,12830.24
2007-04-05 11:40:00,43.01,43.04,43.0,43.03,11037.78,28.3176,28.3374,28.3111,28.3308,11037.78
2007-04-05 11:50:00,43.01,43.09,43.01,43.09,18113.28,28.3176,28.3703,28.3176,28.3703,18113.28
2007-04-05 12:00:00,43.09,43.15,43.09,43.15,47547.36,28.3703,28.4098,28.3703,28.4098,47547.36
2007-04-05 12:10:00,43.15,43.16,43.15,43.16,10754.76,28.4098,28.4164,28.4098,28.4164,10754.76
2007-04-05 12:20:00,43.16,43.17,43.15,43.17,12924.58,28.4164,28.423,28.4098,28.423,12924.58
2007-04-05 12:30:00,43.17,43.17,43.16,43.16,10943.44,28.423,28.423,28.4164,28.4164,10943.44
2007-04-05 12:40:00,43.17,43.17,43.15,43.16,16415.16,28.423,28.423,28.4098,28.4164,16415.16
2007-04-05 12:50:00,43.15,43.21,43.15,43.19,27641.62,28.4098,28.4493,28.4098,28.4361,27641.62
2007-04-05 13:00:00,43.21,43.24,43.19,43.19,26132.18,28.4493,28.4691,28.4361,28.4361,26132.18
2007-04-05 13:10:00,43.21,43.24,43.19,43.24,14622.7,28.4493,28.4691,28.4361,28.4691,14622.7
2007-04-05 13:20:00,43.24,43.25,43.24,43.24,17735.92,28.4691,28.4757,28.4691,28.4691,17735.92
2007-04-05 13:30:00,43.24,43.26,43.24,43.25,15094.4,28.4691,28.4822,28.4691,28.4757,15094.4
2007-04-05 13:40:00,43.26,43.3,43.25,43.3,33868.06,28.4822,28.5086,28.4757,28.5086,33868.06
2007-04-05 13:50:00,43.3,43.3,43.25,43.25,13490.62,28.5086,28.5086,28.4757,28.4757,13490.62
2007-04-05 14:00:00,43.26,43.27,43.25,43.27,10000.04,28.4822,28.4888,28.4757,28.4888,10000.04
2007-04-05 14:10:00,43.26,43.27,43.24,43.26,28302.0,28.4822,28.4888,28.4691,28.4822,28302.0
2007-04-05 14:20:00,43.26,43.28,43.25,43.28,26698.22,28.4822,28.4954,28.4757,28.4954,26698.22
2007-04-05 14:30:00,43.28,43.29,43.26,43.27,21132.16,28.4954,28.502,28.4822,28.4888,21132.16
2007-04-05 14:40:00,43.26,43.29,43.26,43.29,14717.04,28.4822,28.502,28.4822,28.502,14717.04
2007-04-05 14:50:00,43.29,43.3,43.27,43.28,23301.98,28.502,28.5086,28.4888,28.4954,23301.98
2007-04-05 15:00:00,43.28,43.31,43.28,43.28,17924.6,28.4954,28.5152,28.4954,28.4954,17924.6
2007-04-05 15:10:00,43.29,43.29,43.27,43.28,16320.82,28.502,28.502,28.4888,28.4954,16320.82
2007-04-05 15:20:00,43.29,43.29,43.21,43.22,45754.9,28.502,28.502,28.4493,28.4559,45754.9
2007-04-05 15:30:00,43.22,43.22,43.19,43.21,37736.0,28.4559,28.4559,28.4361,28.4493,37736.0
2007-04-05 15:40:00,43.19,43.32,43.18,43.32,35094.48,28.4361,28.5217,28.4296,28.5217,35094.48
2007-04-05 15:50:00,43.24,43.3,43.24,43.26,71038.02,28.4691,28.5086,28.4691,28.4822,71038.02
2007-04-09 09:30:00,43.24,43.4,43.23,43.28,63585.16,28.4691,28.5744,28.4625,28.4954,63585.16
2007-04-09 09:40:00,43.28,43.28,43.13,43.16,24717.08,28.4954,28.4954,28.3966,28.4164,24717.08
2007-04-09 09:50:00,43.16,43.24,43.14,43.21,18868.0,28.4164,28.4691,28.4032,28.4493,18868.0
2007-04-09 10:00:00,43.22,43.24,43.21,43.21,13773.64,28.4559,28.4691,28.4493,28.4493,13773.64
2007-04-09 10:10:00,43.22,43.24,43.12,43.13,51037.94,28.4559,28.4691,28.3901,28.3966,51037.94
2007-04-09 10:20:00,43.13,43.13,43.05,43.08,32924.66,28.3966,28.3966,28.344,28.3637,32924.66
2007-04-09 10:30:00,43.08,43.13,43.05,43.07,93679.62,28.3637,28.3966,28.344,28.3571,93679.62
2007-04-09 10:40:00,43.07,43.07,43.01,43.03,23301.98,28.3571,28.3571,28.3176,28.3308,23301.98
2007-04-09 10:50:00,43.04,43.07,43.04,43.04,23962.36,28.3374,28.3571,28.3374,28.3374,23962.36
2007-04-09 11:00:00,43.04,43.1,43.04,43.08,16320.82,28.3374,28.3769,28.3374,28.3637,16320.82
2007-04-09 11:10:00,43.08,43.1,43.08,43.09,12169.86,28.3637,28.3769,28.3637,28.3703,12169.86
2007-04-09 11:20:00,43.08,43.1,43.08,43.09,17452.9,28.3637,28.3769,28.3637,28.3703,17452.9
2007-04-09 11:30:00,43.1,43.1,43.09,43.1,12452.88,28.3769,28.3769,28.3703,28.3769,12452.88
2007-04-09 11:40:00,43.1,43.1,43.08,43.08,8396.26,28.3769,28.3769,28.3637,28.3637,8396.26
2007-04-09 11:50:00,43.08,43.1,43.06,43.1,28018.98,28.3637,28.3769,28.3506,28.3769,28018.98
2007-04-09 12:00:00,43.09,43.1,43.08,43.1,20094.42,28.3703,28.3769,28.3637,28.3769,20094.42
2007-04-09 12:10:00,43.1,43.1,43.08,43.09,6792.48,28.3769,28.3769,28.3637,28.3703,6792.48
2007-04-09 12:20:00,43.1,43.13,43.1,43.13,13584.96,28.3769,28.3966,28.3769,28.3966,13584.96
2007-04-09 12:30:00,43.12,43.14,43.12,43.14,20000.08,28.3901,28.4032,28.3901,28.4032,20000.08
2007-04-09 12:40:00,43.14,43.27,43.14,43.27,102736.26,28.4032,28.4888,28.4032,28.4888,102736.26
2007-04-09 12:50:00,43.27,43.35,43.27,43.34,85849.4,28.4888,28.5415,28.4888,28.5349,85849.4
2007-04-09 13:00:00,43.33,43.34,43.33,43.33,21792.54,28.5283,28.5349,28.5283,28.5283,21792.54
2007-04-09 13:10:00,43.33,43.35,43.33,43.33,26132.18,28.5283,28.5415,28.5283,28.5283,26132.18
2007-04-09 13:20:00,43.33,43.34,43.33,43.33,10849.1,28.5283,28.5349,28.5283,28.5283,10849.1
2007-04-09 13:30:00,43.33,43.33,43.27,43.3,29528.42,28.5283,28.5283,28.4888,28.5086,29528.42
2007-04-09 13:40:00,43.29,43.3,43.24,43.24,21698.2,28.502,28.5086,28.4691,28.4691,21698.2
2007-04-09 13:50:00,43.24,43.25,43.22,43.24,40943.56,28.4691,28.4757,28.4559,28.4691,40943.56
2007-04-09 14:00:00,43.23,43.27,43.15,43.25,50000.2,28.4625,28.4888,28.4098,28.4757,50000.2
2007-04-09 14:10:00,43.25,43.26,43.19,43.19,18396.3,28.4757,28.4822,28.4361,28.4361,18396.3
2007-04-09 14:20:00,43.19,43.25,43.18,43.24,48396.42,28.4361,28.4757,28.4296,28.4691,48396.42
2007-04-09 14:30:00,43.23,43.25,43.21,43.24,29056.72,28.4625,28.4757,28.4493,28.4691,29056.72
2007-04-09 14:40:00,43.23,43.28,43.21,43.21,49434.16,28.4625,28.4954,28.4493,28.4493,49434.16
2007-04-09 14:50:00,43.21,43.26,43.18,43.26,37830.34,28.4493,28.4822,28.4296,28.4822,37830.34
2007-04-09 15:00:00,43.26,43.28,43.26,43.27,29717.1,28.4822,28.4954,28.4822,28.4888,29717.1
2007-04-09 15:10:00,43.27,43.32,43.27,43.31,48490.76,28.4888,28.5217,28.4888,28.5152,48490.76
2007-04-09 15:20:00,43.32,43.36,43.28,43.35,70094.62,28.5217,28.5481,28.4954,28.5415,70094.62
2007-04-09 15:30:00,43.35,43.39,43.31,43.31,95849.44,28.5415,28.5678,28.5152,28.5152,95849.44
2007-04-09 15:40:00,43.32,43.42,43.32,43.42,150000.6,28.5217,28.5876,28.5217,28.5876,150000.6
2007-04-09 15:50:00,43.41,43.46,43.4,43.42,235000.94,28.581,28.6139,28.5744,28.5876,235000.94
2007-04-10 09:30:00,43.42,43.53,43.3,43.51,54056.82,28.5876,28.66,28.5086,28.6468,54056.82
2007-04-10 09:40:00,43.52,43.59,43.49,43.52,27452.94,28.6534,28.6995,28.6337,28.6534,27452.94
2007-04-10 09:50:00,43.52,43.61,43.51,43.61,24811.42,28.6534,28.7127,28.6468,28.7127,24811.42
2007-04-10 10:00:00,43.6,43.61,43.43,43.43,37358.64,28.7061,28.7127,28.5942,28.5942,37358.64
2007-04-10 10:10:00,43.42,43.53,43.38,43.53,36886.94,28.5876,28.66,28.5612,28.66,36886.94
2007-04-10 10:20:00,43.52,43.58,43.48,43.56,45660.56,28.6534,28.6929,28.6271,28.6798,45660.56
2007-04-10 10:30:00,43.54,43.61,43.52,43.54,78396.54,28.6666,28.7127,28.6534,28.6666,78396.54
2007-04-10 10:40:00,43.53,43.53,43.45,43.5,65566.3,28.66,28.66,28.6073,28.6403,65566.3
2007-04-10 10:50:00,43.5,43.54,43.48,43.51,71981.42,28.6403,28.6666,28.6271,28.6468,71981.42
2007-04-10 11:00:00,43.51,43.54,43.49,43.54,46415.28,28.6468,28.6666,28.6337,28.6666,46415.28
2007-04-10 11:10:00,43.53,43.58,43.51,43.58,46886.98,28.66,28.6929,28.6468,28.6929,46886.98
2007-04-10 11:20:00,43.58,43.61,43.51,43.57,57170.04,28.6929,28.7127,28.6468,28.6863,57170.04
2007-04-10 11:30:00,43.57,43.61,43.56,43.57,32547.3,28.6863,28.7127,28.6798,28.6863,32547.3
2007-04-10 11:40:00,43.54,43.58,43.53,43.54,26132.18,28.6666,28.6929,28.66,28.6666,26132.18
2007-04-10 11:50:00,43.54,43.56,43.47,43.47,16132.14,28.6666,28.6798,28.6205,28.6205,16132.14
2007-04-10 12:00:00,43.46,43.49,43.45,43.48,17547.24,28.6139,28.6337,28.6073,28.6271,17547.24
2007-04-10 12:10:00,43.48,43.49,43.47,43.49,11509.48,28.6271,28.6337,28.6205,28.6337,11509.48
2007-04-10 12:20:00,43.49,43.52,43.48,43.5,17452.9,28.6337,28.6534,28.6271,28.6403,17452.9
2007-04-10 12:30:00,43.49,43.52,43.48,43.52,9811.36,28.6337,28.6534,28.6271,28.6534,9811.36
2007-04-10 12:40:00,43.52,43.53,43.46,43.53,55471.92,28.6534,28.66,28.6139,28.66,55471.92
2007-04-10 12:50:00,43.53,43.53,43.48,43.49,30471.82,28.66,28.66,28.6271,28.6337,30471.82
2007-04-10 13:00:00,43.49,43.57,43.49,43.56,25754.82,28.6337,28.6863,28.6337,28.6798,25754.82
2007-04-10 13:10:00,43.56,43.57,43.5,43.51,52736.06,28.6798,28.6863,28.6403,28.6468,52736.06
2007-04-10 13:20:00,43.51,43.57,43.51,43.56,22264.24,28.6468,28.6863,28.6468,28.6798,22264.24
2007-04-10 13:30:00,43.54,43.57,43.52,43.54,34528.44,28.6666,28.6863,28.6534,28.6666,34528.44
2007-04-10 13:40:00,43.54,43.56,43.49,43.49,17452.9,28.6666,28.6798,28.6337,28.6337,17452.9
2007-04-10 13:50:00,43.5,43.5,43.48,43.49,20188.76,28.6403,28.6403,28.6271,28.6337,20188.76
2007-04-10 14:00:00,43.49,43.51,43.48,43.5,16226.48,28.6337,28.6468,28.6271,28.6403,16226.48
2007-04-10 14:10:00,43.51,43.51,43.49,43.49,20188.76,28.6468,28.6468,28.6337,28.6337,20188.76
2007-04-10 14:20:00,43.49,43.51,43.47,43.47,31226.54,28.6337,28.6468,28.6205,28.6205,31226.54
2007-04-10 14:30:00,43.48,43.5,43.44,43.44,45943.58,28.6271,28.6403,28.6007,28.6007,45943.58
2007-04-10 14:40:00,43.45,43.45,43.42,43.43,30566.16,28.6073,28.6073,28.5876,28.5942,30566.16
2007-04-10 14:50:00,43.44,43.45,43.43,43.44,28773.7,28.6007,28.6073,28.5942,28.6007,28773.7
2007-04-10 15:00:00,43.45,43.51,43.45,43.49,46698.3,28.6073,28.6468,28.6073,28.6337,46698.3
2007-04-10 15:10:00,43.5,43.51,43.44,43.45,45471.88,28.6403,28.6468,28.6007,28.6073,45471.88
2007-04-10 15:20:00,43.45,43.47,43.43,43.46,41132.24,28.6073,28.6205,28.5942,28.6139,41132.24
2007-04-10 15:30:00,43.46,43.47,43.46,43.47,23396.32,28.6139,28.6205,28.6139,28.6205,23396.32
2007-04-10 15:40:00,43.46,43.46,43.41,43.45,93868.3,28.6139,28.6139,28.581,28.6073,93868.3
2007-04-10 15:50:00,43.44,43.47,43.43,43.43,75283.32,28.6007,28.6205,28.5942,28.5942,75283.32
2007-04-11 09:30:00,43.46,43.51,43.17,43.23,53113.42,28.6139,28.6468,28.423,28.4625,53113.42
2007-04-11 09:40:00,43.22,43.22,43.16,43.18,45849.24,28.4559,28.4559,28.4164,28.4296,45849.24
2007-04-11 09:50:00,43.18,43.19,43.13,43.14,31226.54,28.4296,28.4361,28.3966,28.4032,31226.54
2007-04-11 10:00:00,43.15,43.23,43.14,43.19,40566.2,28.4098,28.4625,28.4032,28.4361,40566.2
2007-04-11 10:10:00,43.19,43.23,43.14,43.14,43773.76,28.4361,28.4625,28.4032,28.4032,43773.76
2007-04-11 10:20:00,43.14,43.23,43.13,43.23,34717.12,28.4032,28.4625,28.3966,28.4625,34717.12
2007-04-11 10:30:00,43.22,43.22,43.09,43.09,43490.74,28.4559,28.4559,28.3703,28.3703,43490.74
2007-04-11 10:40:00,43.09,43.09,42.88,42.9,79528.62,28.3703,28.3703,28.232,28.2452,79528.62
2007-04-11 10:50:00,42.91,42.92,42.77,42.8,70471.98,28.2518,28.2584,28.1596,28.1794,70471.98
2007-04-11 11:00:00,42.8,42.89,42.79,42.85,48019.06,28.1794,28.2386,28.1728,28.2123,48019.06
2007-04-11 11:10:00,42.83,42.98,42.8,42.97,86509.78,28.1991,28.2979,28.1794,28.2913,86509.78
2007-04-11 11:20:00,42.98,43.11,42.98,43.1,57358.72,28.2979,28.3835,28.2979,28.3769,57358.72
2007-04-11 11:30:00,43.1,43.11,43.04,43.08,62075.72,28.3769,28.3835,28.3374,28.3637,62075.72
2007-04-11 11:40:00,43.07,43.09,43.0,43.03,28773.7,28.3571,28.3703,28.3111,28.3308,28773.7
2007-04-11 11:50:00,43.03,43.04,43.03,43.03,8207.58,28.3308,28.3374,28.3308,28.3308,8207.58
2007-04-11 12:00:00,43.04,43.07,43.04,43.07,23113.3,28.3374,28.3571,28.3374,28.3571,23113.3
2007-04-11 12:10:00,43.07,43.09,43.04,43.05,24245.38,28.3571,28.3703,28.3374,28.344,24245.38
2007-04-11 12:20:00,43.05,43.06,43.0,43.0,14811.38,28.344,28.3506,28.3111,28.3111,14811.38
2007-04-11 12:30:00,43.01,43.01,42.97,42.98,30471.82,28.3176,28.3176,28.2913,28.2979,30471.82
2007-04-11 12:40:00,42.98,43.09,42.97,43.07,84434.3,28.2979,28.3703,28.2913,28.3571,84434.3
2007-04-11 12:50:00,43.07,43.07,43.01,43.01,20660.46,28.3571,28.3571,28.3176,28.3176,20660.46
2007-04-11 13:00:00,43.01,43.09,42.99,43.09,44245.46,28.3176,28.3703,28.3045,28.3703,44245.46
2007-04-11 13:10:00,43.09,43.13,43.09,43.11,28679.36,28.3703,28.3966,28.3703,28.3835,28679.36
2007-04-11 13:20:00,43.11,43.11,43.08,43.09,17452.9,28.3835,28.3835,28.3637,28.3703,17452.9
2007-04-11 13:30:00,43.09,43.14,43.09,43.09,28302.0,28.3703,28.4032,28.3703,28.3703,28302.0
2007-04-11 13:40:00,43.09,43.09,43.05,43.06,29245.4,28.3703,28.3703,28.344,28.3506,29245.4
2007-04-11 13:50:00,43.04,43.06,42.97,42.97,28679.36,28.3374,28.3506,28.2913,28.2913,28679.36
2007-04-11 14:00:00,42.97,43.05,42.88,42.99,126509.94,28.2913,28.344,28.232,28.3045,126509.94
2007-04-11 14:10:00,43.01,43.05,42.92,43.01,53019.08,28.3176,28.344,28.2584,28.3176,53019.08
2007-04-11 14:20:00,43.0,43.05,42.96,42.98,44434.14,28.3111,28.344,28.2847,28.2979,44434.14
2007-04-11 14:30:00,42.96,42.96,42.82,42.91,104151.36,28.2847,28.2847,28.1925,28.2518,104151.36
2007-04-11 14:40:00,42.9,42.92,42.85,42.89,66792.72,28.2452,28.2584,28.2123,28.2386,66792.72
2007-04-11 14:50:00,42.88,42.95,42.88,42.93,68113.48,28.232,28.2781,28.232,28.265,68113.48
2007-04-11 15:00:00,42.92,42.98,42.9,42.94,60283.26,28.2584,28.2979,28.2452,28.2716,60283.26
2007-04-11 15:10:00,42.95,42.98,42.93,42.97,42169.98,28.2781,28.2979,28.265,28.2913,42169.98
2007-04-11 15:20:00,42.97,43.05,42.97,43.0,66226.68,28.2913,28.344,28.2913,28.3111,66226.68
2007-04-11 15:30:00,43.0,43.01,42.95,42.95,59811.56,28.3111,28.3176,28.2781,28.2781,59811.56
2007-04-11 15:40:00,42.94,43.03,42.92,42.95,113302.34,28.2716,28.3308,28.2584,28.2781,113302.34
2007-04-11 15:50:00,42.94,43.04,42.93,42.99,96604.16,28.2716,28.3374,28.265,28.3045,96604.16
2007-04-12 09:30:00,42.96,42.96,42.57,42.62,116132.54,28.2847,28.2847,28.0279,28.0609,116132.54
2007-04-12 09:40:00,42.61,42.7,42.59,42.69,43585.08,28.0543,28.1135,28.0411,28.107,43585.08
2007-04-12 09:50:00,42.69,42.72,42.57,42.59,50849.26,28.107,28.1267,28.0279,28.0411,50849.26
2007-04-12 10:00:00,42.58,42.62,42.53,42.56,51509.64,28.0345,28.0609,28.0016,28.0214,51509.64
2007-04-12 10:10:00,42.56,42.61,42.53,42.59,64151.2,28.0214,28.0543,28.0016,28.0411,64151.2
2007-04-12 10:20:00,42.59,42.6,42.53,42.54,87924.88,28.0411,28.0477,28.0016,28.0082,87924.88
2007-04-12 10:30:00,42.54,42.64,42.53,42.53,50000.2,28.0082,28.074,28.0016,28.0016,50000.2
2007-04-12 10:40:00,42.54,42.6,42.53,42.57,45188.86,28.0082,28.0477,28.0016,28.0279,45188.86
2007-04-12 10:50:00,42.58,42.61,42.52,42.54,72264.44,28.0345,28.0543,27.995,28.0082,72264.44
2007-04-12 11:00:00,42.54,42.72,42.54,42.7,73585.2,28.0082,28.1267,28.0082,28.1135,73585.2
2007-04-12 11:10:00,42.7,42.71,42.6,42.6,34905.8,28.1135,28.1201,28.0477,28.0477,34905.8
2007-04-12 11:20:00,42.6,42.62,42.54,42.58,44151.12,28.0477,28.0609,28.0082,28.0345,44151.12
2007-04-12 11:30:00,42.57,42.59,42.54,42.57,38207.7,28.0279,28.0411,28.0082,28.0279,38207.7
2007-04-12 11:40:00,42.57,42.6,42.55,42.6,35188.82,28.0279,28.0477,28.0148,28.0477,35188.82
2007-04-12 11:50:00,42.59,42.63,42.55,42.59,32547.3,28.0411,28.0674,28.0148,28.0411,32547.3
2007-04-12 12:00:00,42.58,42.66,42.58,42.64,40943.56,28.0345,28.0872,28.0345,28.074,40943.56
2007-04-12 12:10:00,42.64,42.65,42.61,42.62,31320.88,28.074,28.0806,28.0543,28.0609,31320.88
2007-04-12 12:20:00,42.63,42.64,42.6,42.6,24056.7,28.0674,28.074,28.0477,28.0477,24056.7
2007-04-12 12:30:00,42.6,42.6,42.55,42.56,60943.64,28.0477,28.0477,28.0148,28.0214,60943.64
2007-04-12 12:40:00,42.57,42.6,42.57,42.58,29528.42,28.0279,28.0477,28.0279,28.0345,29528.42
2007-04-12 12:50:00,42.57,42.6,42.57,42.6,34905.8,28.0279,28.0477,28.0279,28.0477,34905.8
2007-04-12 13:00:00,42.61,42.64,42.61,42.63,40000.16,28.0543,28.074,28.0543,28.0674,40000.16
2007-04-12 13:10:00,42.64,42.64,42.58,42.58,28302.0,28.074,28.074,28.0345,28.0345,28302.0
2007-04-12 13:20:00,42.58,42.63,42.58,42.62,44811.5,28.0345,28.0674,28.0345,28.0609,44811.5
2007-04-12 13:30:00,42.62,42.65,42.61,42.62,52358.7,28.0609,28.0806,28.0543,28.0609,52358.7
2007-04-12 13:40:00,42.62,42.66,42.61,42.66,40943.56,28.0609,28.0872,28.0543,28.0872,40943.56
2007-04-12 13:50:00,42.66,42.71,42.63,42.68,89245.64,28.0872,28.1201,28.0674,28.1004,89245.64
2007-04-12 14:00:00,42.68,42.72,42.64,42.68,67736.12,28.1004,28.1267,28.074,28.1004,67736.12
2007-04-12 14:10:00,42.69,42.7,42.65,42.68,41509.6,28.107,28.1135,28.0806,28.1004,41509.6
2007-04-12 14:20:00,42.68,42.7,42.66,42.68,27075.58,28.1004,28.1135,28.0872,28.1004,27075.58
2007-04-12 14:30:00,42.69,42.73,42.68,42.73,51698.32,28.107,28.1333,28.1004,28.1333,51698.32
2007-04-12 14:40:00,42.72,42.79,42.72,42.79,49811.52,28.1267,28.1728,28.1267,28.1728,49811.52
2007-04-12 14:50:00,42.79,42.79,42.75,42.76,59622.88,28.1728,28.1728,28.1465,28.153,59622.88
2007-04-12 15:00:00,42.77,42.82,42.77,42.82,36509.58,28.1596,28.1925,28.1596,28.1925,36509.58
2007-04-12 15:10:00,42.81,42.83,42.78,42.82,56320.98,28.186,28.1991,28.1662,28.1925,56320.98
2007-04-12 15:20:00,42.81,42.89,42.79,42.88,86321.1,28.186,28.2386,28.1728,28.232,86321.1
2007-04-12 15:30:00,42.88,42.89,42.86,42.87,78019.18,28.232,28.2386,28.2189,28.2255,78019.18
2007-04-12 15:40:00,42.86,42.87,42.78,42.86,83679.58,28.2189,28.2255,28.1662,28.2189,83679.58
2007-04-12 15:50:00,42.86,42.93,42.86,42.92,92264.52,28.2189,28.265,28.2189,28.2584,92264.52
2007-04-13 09:30:00,43.63,43.63,42.52,42.81,94245.66,28.7258,28.7258,27.995,28.186,94245.66
2007-04-13 09:40:00,42.81,42.93,42.8,42.93,50754.92,28.186,28.265,28.1794,28.265,50754.92
2007-04-13 09:50:00,42.94,42.97,42.82,42.89,59245.52,28.2716,28.2913,28.1925,28.2386,59245.52
2007-04-13 10:00:00,42.88,42.99,42.79,42.85,125377.86,28.232,28.3045,28.1728,28.2123,125377.86
2007-04-13 10:10:00,42.82,42.88,42.75,42.76,59528.54,28.1925,28.232,28.1465,28.153,59528.54
2007-04-13 10:20:00,42.76,42.88,42.75,42.75,39245.44,28.153,28.232,28.1465,28.1465,39245.44
2007-04-13 10:30:00,42.75,42.89,42.73,42.83,56698.34,28.1465,28.2386,28.1333,28.1991,56698.34
2007-04-13 10:40:00,42.83,42.94,42.81,42.88,66981.4,28.1991,28.2716,28.186,28.232,66981.4
2007-04-13 10:50:00,42.87,42.93,42.81,42.87,77924.84,28.2255,28.265,28.186,28.2255,77924.84
2007-04-13 11:00:00,42.87,42.95,42.86,42.94,70849.34,28.2255,28.2781,28.2189,28.2716,70849.34
2007-04-13 11:10:00,42.94,42.99,42.89,42.89,65471.96,28.2716,28.3045,28.2386,28.2386,65471.96
2007-04-13 11:20:00,42.89,42.94,42.89,42.92,64811.58,28.2386,28.2716,28.2386,28.2584,64811.58
2007-04-13 11:30:00,42.92,42.97,42.91,42.94,46509.62,28.2584,28.2913,28.2518,28.2716,46509.62
2007-04-13 11:40:00,42.95,42.99,42.93,42.99,30849.18,28.2781,28.3045,28.265,28.3045,30849.18
2007-04-13 11:50:00,43.0,43.09,43.0,43.06,61698.36,28.3111,28.3703,28.3111,28.3506,61698.36
2007-04-13 12:00:00,43.05,43.08,43.0,43.01,43773.76,28.344,28.3637,28.3111,28.3176,43773.76
2007-04-13 12:10:00,43.01,43.03,42.98,42.98,42169.98,28.3176,28.3308,28.2979,28.2979,42169.98
2007-04-13 12:20:00,42.99,43.06,42.99,43.05,18584.98,28.3045,28.3506,28.3045,28.344,18584.98
2007-04-13 12:30:00,43.05,43.05,42.95,42.96,25377.46,28.344,28.344,28.2781,28.2847,25377.46
2007-04-13 12:40:00,42.96,42.98,42.94,42.98,23679.34,28.2847,28.2979,28.2716,28.2979,23679.34
2007-04-13 12:50:00,42.98,43.05,42.98,43.01,32452.96,28.2979,28.344,28.2979,28.3176,32452.96
2007-04-13 13:00:00,43.01,43.06,42.97,43.05,127547.68,28.3176,28.3506,28.2913,28.344,127547.68
2007-04-13 13:10:00,43.04,43.04,42.93,42.96,59339.86,28.3374,28.3374,28.265,28.2847,59339.86
2007-04-13 13:20:00,42.97,43.03,42.97,42.98,34905.8,28.2913,28.3308,28.2913,28.2979,34905.8
2007-04-13 13:30:00,42.97,43.03,42.97,43.03,49056.8,28.2913,28.3308,28.2913,28.3308,49056.8
2007-04-13 13:40:00,43.01,43.03,42.97,43.03,53585.12,28.3176,28.3308,28.2913,28.3308,53585.12
2007-04-13 13:50:00,43.03,43.04,43.01,43.04,10754.76,28.3308,28.3374,28.3176,28.3374,10754.76
2007-04-13 14:00:00,43.04,43.04,42.98,42.98,37736.0,28.3374,28.3374,28.2979,28.2979,37736.0
2007-04-13 14:10:00,42.99,42.99,42.97,42.98,34905.8,28.3045,28.3045,28.2913,28.2979,34905.8
2007-04-13 14:20:00,42.98,42.99,42.96,42.98,28302.0,28.2979,28.3045,28.2847,28.2979,28302.0
2007-04-13 14:30:00,42.97,42.99,42.97,42.97,36603.92,28.2913,28.3045,28.2913,28.2913,36603.92
2007-04-13 14:40:00,42.98,42.99,42.95,42.97,83302.22,28.2979,28.3045,28.2781,28.2913,83302.22
2007-04-13 14:50:00,42.98,43.0,42.94,43.0,78679.56,28.2979,28.3111,28.2716,28.3111,78679.56
2007-04-13 15:00:00,43.0,43.06,42.99,43.06,44434.14,28.3111,28.3506,28.3045,28.3506,44434.14
2007-04-13 15:10:00,43.06,43.08,43.04,43.07,69245.56,28.3506,28.3637,28.3374,28.3571,69245.56
2007-04-13 15:20:00,43.08,43.09,43.06,43.06,55283.24,28.3637,28.3703,28.3506,28.3506,55283.24
2007-04-13 15:30:00,43.07,43.11,43.07,43.11,48773.78,28.3571,28.3835,28.3571,28.3835,48773.78
2007-04-13 15:40:00,43.1,43.13,43.08,43.13,119057.08,28.3769,28.3966,28.3637,28.3966,119057.08
2007-04-13 15:50:00,43.12,43.14,43.12,43.13,82358.82,28.3901,28.4032,28.3901,28.3966,82358.82
2007-04-16 09:30:00,43.49,43.78,43.42,43.78,189906.42,28.6337,28.8246,28.5876,28.8246,189906.42
2007-04-16 09:40:00,43.78,44.07,43.77,43.98,167359.16,28.8246,29.0155,28.818,28.9563,167359.16
2007-04-16 09:50:00,43.99,44.03,43.92,43.94,66698.38,28.9629,28.9892,28.9168,28.9299,66698.38
2007-04-16 10:00:00,43.94,43.99,43.88,43.99,78302.2,28.9299,28.9629,28.8904,28.9629,78302.2
2007-04-16 10:10:00,43.99,44.2,43.98,44.12,157830.82,28.9629,29.1011,28.9563,29.0485,157830.82
2007-04-16 10:20:00,44.12,44.19,44.07,44.09,115377.82,29.0485,29.0945,29.0155,29.0287,115377.82
2007-04-16 10:30:00,44.07,44.24,44.03,44.15,211227.26,29.0155,29.1275,28.9892,29.0682,211227.26
2007-04-16 10:40:00,44.15,44.44,44.12,44.44,237548.12,29.0682,29.2591,29.0485,29.2591,237548.12
2007-04-16 10:50:00,44.44,44.45,44.21,44.22,115189.14,29.2591,29.2657,29.1077,29.1143,115189.14
2007-04-16 11:00:00,44.21,44.35,44.2,44.32,79056.92,29.1077,29.1999,29.1011,29.1801,79056.92
2007-04-16 11:10:00,44.31,44.35,44.25,44.25,90566.4,29.1736,29.1999,29.1341,29.1341,90566.4
2007-04-16 11:20:00,44.25,44.29,44.23,44.24,43773.76,29.1341,29.1604,29.1209,29.1275,43773.76
2007-04-16 11:30:00,44.24,44.31,44.23,44.3,53113.42,29.1275,29.1736,29.1209,29.167,53113.42
2007-04-16 11:40:00,44.3,44.31,44.27,44.29,105660.8,29.167,29.1736,29.1472,29.1604,105660.8
2007-04-16 11:50:00,44.29,44.31,44.18,44.19,106226.84,29.1604,29.1736,29.088,29.0945,106226.84
2007-04-16 12:00:00,44.19,44.19,44.12,44.17,71132.36,29.0945,29.0945,29.0485,29.0814,71132.36
2007-04-16 12:10:00,44.17,44.18,44.14,44.15,21981.22,29.0814,29.088,29.0616,29.0682,21981.22
2007-04-16 12:20:00,44.15,44.2,44.11,44.11,42169.98,29.0682,29.1011,29.0419,29.0419,42169.98
2007-04-16 12:30:00,44.11,44.14,44.11,44.12,25188.78,29.0419,29.0616,29.0419,29.0485,25188.78
2007-04-16 12:40:00,44.13,44.13,44.1,44.12,32924.66,29.055,29.055,29.0353,29.0485,32924.66
2007-04-16 12:50:00,44.12,44.13,44.05,44.06,46132.26,29.0485,29.055,29.0024,29.009,46132.26
2007-04-16 13:00:00,44.06,44.09,44.05,44.06,33207.68,29.009,29.0287,29.0024,29.009,33207.68
2007-04-16 13:10:00,44.06,44.11,44.05,44.11,56981.36,29.009,29.0419,29.0024,29.0419,56981.36
2007-04-16 13:20:00,44.11,44.11,44.04,44.06,86604.12,29.0419,29.0419,28.9958,29.009,86604.12
2007-04-16 13:30:00,44.06,44.06,44.0,44.04,83679.58,29.009,29.009,28.9695,28.9958,83679.58
2007-04-16 13:40:00,44.03,44.04,43.94,43.96,51132.28,28.9892,28.9958,28.9299,28.9431,51132.28
2007-04-16 13:50:00,43.95,43.97,43.89,43.91,64528.56,28.9365,28.9497,28.897,28.9102,64528.56
2007-04-16 14:00:00,43.91,43.93,43.89,43.92,59339.86,28.9102,28.9234,28.897,28.9168,59339.86
2007-04-16 14:10:00,43.92,43.93,43.87,43.92,53679.46,28.9168,28.9234,28.8839,28.9168,53679.46
2007-04-16 14:20:00,43.93,43.93,43.85,43.86,38019.02,28.9234,28.9234,28.8707,28.8773,38019.02
2007-04-16 14:30:00,43.86,43.97,43.85,43.93,57453.06,28.8773,28.9497,28.8707,28.9234,57453.06
2007-04-16 14:40:00,43.94,43.94,43.88,43.89,81038.06,28.9299,28.9299,28.8904,28.897,81038.06
2007-04-16 14:50:00,43.89,43.92,43.88,43.88,55283.24,28.897,28.9168,28.8904,28.8904,55283.24
2007-04-16 15:00:00,43.89,43.92,43.87,43.89,53302.1,28.897,28.9168,28.8839,28.897,53302.1
2007-04-16 15:10:00,43.91,43.99,43.89,43.99,124811.82,28.9102,28.9629,28.897,28.9629,124811.82
2007-04-16 15:20:00,43.99,44.02,43.96,43.99,72453.12,28.9629,28.9826,28.9431,28.9629,72453.12
2007-04-16 15:30:00,43.99,44.12,43.97,44.09,169812.0,28.9629,29.0485,28.9497,29.0287,169812.0
2007-04-16 15:40:00,44.1,44.14,44.09,44.09,174434.66,29.0353,29.0616,29.0287,29.0287,174434.66
2007-04-16 15:50:00,44.09,44.15,44.07,44.13,194434.74,29.0287,29.0682,29.0155,29.055,194434.74
2007-04-17 09:30:00,44.2,44.41,44.16,44.39,171038.42,29.1011,29.2394,29.0748,29.2262,171038.42
2007-04-17 09:40:00,44.39,44.4,44.3,44.35,103019.28,29.2262,29.2328,29.167,29.1999,103019.28
2007-04-17 09:50:00,44.36,44.47,44.33,44.42,97075.86,29.2065,29.2789,29.1867,29.246,97075.86
2007-04-17 10:00:00,44.44,44.44,44.37,44.37,61037.98,29.2591,29.2591,29.2131,29.2131,61037.98
2007-04-17 10:10:00,44.38,44.5,44.37,44.49,104811.74,29.2196,29.2986,29.2131,29.2921,104811.74
2007-04-17 10:20:00,44.49,44.52,44.38,44.39,72547.46,29.2921,29.3118,29.2196,29.2262,72547.46
2007-04-17 10:30:00,44.37,44.42,44.35,44.35,98113.6,29.2131,29.246,29.1999,29.1999,98113.6
2007-04-17 10:40:00,44.35,44.56,44.35,44.56,120849.54,29.1999,29.3382,29.1999,29.3382,120849.54
2007-04-17 10:50:00,44.56,44.57,44.52,44.56,61792.7,29.3382,29.3447,29.3118,29.3382,61792.7
2007-04-17 11:00:00,44.55,44.63,44.55,44.6,75566.34,29.3316,29.3842,29.3316,29.3645,75566.34
2007-04-17 11:10:00,44.6,44.68,44.58,44.68,95189.06,29.3645,29.4172,29.3513,29.4172,95189.06
2007-04-17 11:20:00,44.67,44.72,44.62,44.72,161981.78,29.4106,29.4435,29.3777,29.4435,161981.78
2007-04-17 11:30:00,44.72,44.82,44.71,44.78,108113.64,29.4435,29.5093,29.4369,29.483,108113.64
2007-04-17 11:40:00,44.78,44.84,44.75,44.82,134151.48,29.483,29.5225,29.4632,29.5093,134151.48
2007-04-17 11:50:00,44.81,44.84,44.77,44.81,98585.3,29.5028,29.5225,29.4764,29.5028,98585.3
2007-04-17 12:00:00,44.81,44.86,44.8,44.81,72453.12,29.5028,29.5357,29.4962,29.5028,72453.12
2007-04-17 12:10:00,44.81,44.82,44.73,44.82,101792.86,29.5028,29.5093,29.4501,29.5093,101792.86
2007-04-17 12:20:00,44.82,44.84,44.71,44.78,111792.9,29.5093,29.5225,29.4369,29.483,111792.9
2007-04-17 12:30:00,44.78,44.86,44.78,44.85,39622.8,29.483,29.5357,29.483,29.5291,39622.8
2007-04-17 12:40:00,44.85,44.85,44.77,44.78,66698.38,29.5291,29.5291,29.4764,29.483,66698.38
2007-04-17 12:50:00,44.78,44.78,44.74,44.75,28773.7,29.483,29.483,29.4567,29.4632,28773.7
2007-04-17 13:00:00,44.76,44.77,44.69,44.7,63585.16,29.4698,29.4764,29.4237,29.4303,63585.16
2007-04-17 13:10:00,44.69,44.69,44.49,44.5,83490.9,29.4237,29.4237,29.2921,29.2986,83490.9
2007-04-17 13:20:00,44.5,44.54,44.46,44.52,92170.18,29.2986,29.325,29.2723,29.3118,92170.18
2007-04-17 13:30:00,44.53,44.55,44.48,44.52,106038.16,29.3184,29.3316,29.2855,29.3118,106038.16
2007-04-17 13:40:00,44.52,44.53,44.39,44.41,81698.44,29.3118,29.3184,29.2262,29.2394,81698.44
2007-04-17 13:50:00,44.4,44.42,44.37,44.37,44434.14,29.2328,29.246,29.2131,29.2131,44434.14
2007-04-17 14:00:00,44.37,44.45,44.35,44.41,118585.38,29.2131,29.2657,29.1999,29.2394,118585.38
2007-04-17 14:10:00,44.41,44.45,44.36,44.41,88302.24,29.2394,29.2657,29.2065,29.2394,88302.24
2007-04-17 14:20:00,44.41,44.51,44.4,44.4,105566.46,29.2394,29.3052,29.2328,29.2328,105566.46
2007-04-17 14:30:00,44.4,44.41,44.35,44.39,131321.28,29.2328,29.2394,29.1999,29.2262,131321.28
2007-04-17 14:40:00,44.39,44.42,44.36,44.4,65471.96,29.2262,29.246,29.2065,29.2328,65471.96
2007-04-17 14:50:00,44.39,44.42,44.34,44.36,118962.74,29.2262,29.246,29.1933,29.2065,118962.74
2007-04-17 15:00:00,44.37,44.39,44.23,44.23,213208.4,29.2131,29.2262,29.1209,29.1209,213208.4
2007-04-17 15:10:00,44.23,44.27,44.03,44.09,309340.86,29.1209,29.1472,28.9892,29.0287,309340.86
2007-04-17 15:20:00,44.09,44.1,43.87,43.96,239057.56,29.0287,29.0353,28.8839,28.9431,239057.56
2007-04-17 15:30:00,43.96,44.09,43.96,44.06,152830.8,28.9431,29.0287,28.9431,29.009,152830.8
2007-04-17 15:40:00,44.06,44.1,43.95,44.0,252831.2,29.009,29.0353,28.9365,28.9695,252831.2
2007-04-17 15:50:00,44.0,44.07,43.99,44.02,341982.5,28.9695,29.0155,28.9629,28.9826,341982.5
2007-04-18 09:30:00,44.06,44.29,44.03,44.16,193302.66,29.009,29.1604,28.9892,29.0748,193302.66
2007-04-18 09:40:00,44.17,44.2,43.94,44.01,127642.02,29.0814,29.1011,28.9299,28.976,127642.02
2007-04-18 09:50:00,44.01,44.23,43.99,44.22,168019.54,28.976,29.1209,28.9629,29.1143,168019.54
2007-04-18 10:00:00,44.22,44.45,44.19,44.45,157359.12,29.1143,29.2657,29.0945,29.2657,157359.12
2007-04-18 10:10:00,44.46,44.58,44.24,44.57,112736.3,29.2723,29.3513,29.1275,29.3447,112736.3
2007-04-18 10:20:00,44.57,44.64,44.32,44.35,253114.22,29.3447,29.3908,29.1801,29.1999,253114.22
2007-04-18 10:30:00,44.36,44.42,44.31,44.36,123491.06,29.2065,29.246,29.1736,29.2065,123491.06
2007-04-18 10:40:00,44.37,44.45,44.31,44.41,120283.5,29.2131,29.2657,29.1736,29.2394,120283.5
2007-04-18 10:50:00,44.4,44.4,44.15,44.16,120283.5,29.2328,29.2328,29.0682,29.0748,120283.5
2007-04-18 11:00:00,44.15,44.35,44.15,44.3,202076.28,29.0682,29.1999,29.0682,29.167,202076.28
2007-04-18 11:10:00,44.31,44.38,44.25,44.33,120377.84,29.1736,29.2196,29.1341,29.1867,120377.84
2007-04-18 11:20:00,44.33,44.36,44.16,44.25,111226.86,29.1867,29.2065,29.0748,29.1341,111226.86
2007-04-18 11:30:00,44.25,44.25,44.16,44.17,82358.82,29.1341,29.1341,29.0748,29.0814,82358.82
2007-04-18 11:40:00,44.17,44.2,44.15,44.19,59245.52,29.0814,29.1011,29.0682,29.0945,59245.52
2007-04-18 11:50:00,44.19,44.19,44.06,44.09,67641.78,29.0945,29.0945,29.009,29.0287,67641.78
2007-04-18 12:00:00,44.09,44.1,44.02,44.02,95094.72,29.0287,29.0353,28.9826,28.9826,95094.72
2007-04-18 12:10:00,44.03,44.14,44.02,44.1,39717.14,28.9892,29.0616,28.9826,29.0353,39717.14
2007-04-18 12:20:00,44.1,44.16,44.1,44.12,65566.3,29.0353,29.0748,29.0353,29.0485,65566.3
2007-04-18 12:30:00,44.12,44.15,44.06,44.07,34434.1,29.0485,29.0682,29.009,29.0155,34434.1
2007-04-18 12:40:00,44.07,44.1,44.01,44.03,104811.74,29.0155,29.0353,28.976,28.9892,104811.74
2007-04-18 12:50:00,44.03,44.06,43.99,44.03,51698.32,28.9892,29.009,28.9629,28.9892,51698.32
2007-04-18 13:00:00,44.02,44.04,43.99,43.99,82641.84,28.9826,28.9958,28.9629,28.9629,82641.84
2007-04-18 13:10:00,44.0,44.09,43.99,44.06,55943.62,28.9695,29.0287,28.9629,29.009,55943.62
2007-04-18 13:20:00,44.06,44.13,44.05,44.11,51226.62,29.009,29.055,29.0024,29.0419,51226.62
2007-04-18 13:30:00,44.11,44.14,44.1,44.12,25188.78,29.0419,29.0616,29.0353,29.0485,25188.78
2007-04-18 13:40:00,44.12,44.2,44.11,44.18,60094.58,29.0485,29.1011,29.0419,29.088,60094.58
2007-04-18 13:50:00,44.18,44.2,44.04,44.12,92170.18,29.088,29.1011,28.9958,29.0485,92170.18
2007-04-18 14:00:00,44.12,44.17,44.07,44.09,56604.0,29.0485,29.0814,29.0155,29.0287,56604.0
2007-04-18 14:10:00,44.1,44.12,44.05,44.1,63585.16,29.0353,29.0485,29.0024,29.0353,63585.16
2007-04-18 14:20:00,44.1,44.15,44.04,44.04,124906.16,29.0353,29.0682,28.9958,28.9958,124906.16
2007-04-18 14:30:00,44.05,44.12,44.04,44.07,50849.26,29.0024,29.0485,28.9958,29.0155,50849.26
2007-04-18 14:40:00,44.09,44.11,44.05,44.05,63019.12,29.0287,29.0419,29.0024,29.0024,63019.12
2007-04-18 14:50:00,44.05,44.1,44.02,44.02,89717.34,29.0024,29.0353,28.9826,28.9826,89717.34
2007-04-18 15:00:00,44.01,44.02,43.89,43.97,229623.56,28.976,28.9826,28.897,28.9497,229623.56
2007-04-18 15:10:00,43.98,43.99,43.93,43.97,206038.56,28.9563,28.9629,28.9234,28.9497,206038.56
2007-04-18 15:20:00,43.98,44.06,43.95,44.02,162264.8,28.9563,29.009,28.9365,28.9826,162264.8
2007-04-18 15:30:00,44.03,44.07,44.01,44.07,119906.14,28.9892,29.0155,28.976,29.0155,119906.14
2007-04-18 15:40:00,44.07,44.11,44.04,44.05,135377.9,29.0155,29.0419,28.9958,29.0024,135377.9
2007-04-18 15:50:00,44.05,44.05,43.88,43.94,298586.1,29.0024,29.0024,28.8904,28.9299,298586.1
2007-04-19 09:30:00,44.16,44.16,43.46,43.59,171604.46,29.0748,29.0748,28.6139,28.6995,171604.46
2007-04-19 09:40:00,43.57,43.62,43.51,43.56,99340.02,28.6863,28.7193,28.6468,28.6798,99340.02
2007-04-19 09:50:00,43.57,43.62,43.46,43.51,118491.04,28.6863,28.7193,28.6139,28.6468,118491.04
2007-04-19 10:00:00,43.53,43.59,43.4,43.54,135472.24,28.66,28.6995,28.5744,28.6666,135472.24
2007-04-19 10:10:00,43.56,43.59,43.45,43.54,122075.96,28.6798,28.6995,28.6073,28.6666,122075.96
2007-04-19 10:20:00,43.54,43.6,43.5,43.53,88962.62,28.6666,28.7061,28.6403,28.66,88962.62
2007-04-19 10:30:00,43.54,43.59,43.51,43.52,128491.08,28.6666,28.6995,28.6468,28.6534,128491.08
2007-04-19 10:40:00,43.53,43.58,43.49,43.57,68679.52,28.66,28.6929,28.6337,28.6863,68679.52
2007-04-19 10:50:00,43.57,43.58,43.46,43.47,80566.36,28.6863,28.6929,28.6139,28.6205,80566.36
2007-04-19 11:00:00,43.48,43.58,43.46,43.47,187359.24,28.6271,28.6929,28.6139,28.6205,187359.24
2007-04-19 11:10:00,43.47,43.56,43.47,43.49,117925.0,28.6205,28.6798,28.6205,28.6337,117925.0
2007-04-19 11:20:00,43.5,43.53,43.47,43.49,67547.44,28.6403,28.66,28.6205,28.6337,67547.44
2007-04-19 11:30:00,43.5,43.59,43.5,43.56,89245.64,28.6403,28.6995,28.6403,28.6798,89245.64
2007-04-19 11:40:00,43.56,43.58,43.48,43.51,127642.02,28.6798,28.6929,28.6271,28.6468,127642.02
2007-04-19 11:50:00,43.51,43.6,43.51,43.6,118962.74,28.6468,28.7061,28.6468,28.7061,118962.74
2007-04-19 12:00:00,43.59,43.61,43.57,43.59,53679.46,28.6995,28.7127,28.6863,28.6995,53679.46
2007-04-19 12:10:00,43.59,43.63,43.53,43.56,144057.18,28.6995,28.7258,28.66,28.6798,144057.18
2007-04-19 12:20:00,43.56,43.59,43.51,43.52,52358.7,28.6798,28.6995,28.6468,28.6534,52358.7
2007-04-19 12:30:00,43.51,43.51,43.45,43.47,56887.02,28.6468,28.6468,28.6073,28.6205,56887.02
2007-04-19 12:40:00,43.47,43.53,43.46,43.53,59434.2,28.6205,28.66,28.6139,28.66,59434.2
2007-04-19 12:50:00,43.53,43.59,43.53,43.54,62075.72,28.66,28.6995,28.66,28.6666,62075.72
2007-04-19 13:00:00,43.54,43.6,43.52,43.58,73113.5,28.6666,28.7061,28.6534,28.6929,73113.5
2007-04-19 13:10:00,43.59,43.59,43.57,43.58,30660.5,28.6995,28.6995,28.6863,28.6929,30660.5
2007-04-19 13:20:00,43.58,43.63,43.58,43.62,112358.94,28.6929,28.7258,28.6929,28.7193,112358.94
2007-04-19 13:30:00,43.61,43.67,43.61,43.62,74528.6,28.7127,28.7522,28.7127,28.7193,74528.6
2007-04-19 13:40:00,43.62,43.64,43.57,43.64,87170.16,28.7193,28.7324,28.6863,28.7324,87170.16
2007-04-19 13:50:00,43.64,43.69,43.63,43.67,83207.88,28.7324,28.7653,28.7258,28.7522,83207.88
2007-04-19 14:00:00,43.67,43.68,43.59,43.68,61415.34,28.7522,28.7588,28.6995,28.7588,61415.34
2007-04-19 14:10:00,43.68,43.69,43.56,43.6,69811.6,28.7588,28.7653,28.6798,28.7061,69811.6
2007-04-19 14:20:00,43.6,43.61,43.54,43.59,59905.9,28.7061,28.7127,28.6666,28.6995,59905.9
2007-04-19 14:30:00,43.59,43.63,43.57,43.61,74339.92,28.6995,28.7258,28.6863,28.7127,74339.92
2007-04-19 14:40:00,43.61,43.66,43.57,43.59,82264.48,28.7127,28.7456,28.6863,28.6995,82264.48
2007-04-19 14:50:00,43.59,43.59,43.53,43.54,77358.8,28.6995,28.6995,28.66,28.6666,77358.8
2007-04-19 15:00:00,43.54,43.64,43.53,43.64,69056.88,28.6666,28.7324,28.66,28.7324,69056.88
2007-04-19 15:10:00,43.63,43.66,43.54,43.61,132359.02,28.7258,28.7456,28.6666,28.7127,132359.02
2007-04-19 15:20:00,43.6,43.63,43.58,43.59,126604.28,28.7061,28.7258,28.6929,28.6995,126604.28
2007-04-19 15:30:00,43.59,43.59,43.44,43.5,141981.7,28.6995,28.6995,28.6007,28.6403,141981.7
2007-04-19 15:40:00,43.49,43.59,43.49,43.57,250095.34,28.6337,28.6995,28.6337,28.6863,250095.34
2007-04-19 15:50:00,43.57,43.59,43.52,43.58,207264.98,28.6863,28.6995,28.6534,28.6929,207264.98
2007-04-20 09:30:00,43.83,44.14,43.67,44.02,871512.92,28.8575,29.0616,28.7522,28.9826,871512.92
2007-04-20 09:40:00,44.0,44.04,43.97,44.04,63396.48,28.9695,28.9958,28.9497,28.9958,63396.48
2007-04-20 09:50:00,44.04,44.06,43.99,43.99,95094.72,28.9958,29.009,28.9629,28.9629,95094.72
2007-04-20 10:00:00,43.99,44.05,43.89,43.98,121226.9,28.9629,29.0024,28.897,28.9563,121226.9
2007-04-20 10:10:00,43.98,44.11,43.98,44.1,90755.08,28.9563,29.0419,28.9563,29.0353,90755.08
2007-04-20 10:20:00,44.1,44.14,44.05,44.13,103207.96,29.0353,29.0616,29.0024,29.055,103207.96
2007-04-20 10:30:00,44.14,44.2,44.13,44.15,91887.16,29.0616,29.1011,29.055,29.0682,91887.16
2007-04-20 10:40:00,44.16,44.19,44.1,44.1,69528.58,29.0748,29.0945,29.0353,29.0353,69528.58
2007-04-20 10:50:00,44.1,44.12,43.99,44.04,132642.04,29.0353,29.0485,28.9629,28.9958,132642.04
2007-04-20 11:00:00,44.05,44.09,44.03,44.03,53207.76,29.0024,29.0287,28.9892,28.9892,53207.76
2007-04-20 11:10:00,44.03,44.04,44.0,44.03,46226.6,28.9892,28.9958,28.9695,28.9892,46226.6
2007-04-20 11:20:00,44.03,44.07,43.99,44.02,72075.76,28.9892,29.0155,28.9629,28.9826,72075.76
2007-04-20 11:30:00,44.03,44.04,44.01,44.02,45377.54,28.9892,28.9958,28.976,28.9826,45377.54
2007-04-20 11:40:00,44.01,44.06,44.01,44.06,38302.04,28.976,29.009,28.976,29.009,38302.04
2007-04-20 11:50:00,44.06,44.12,44.06,44.07,63490.82,29.009,29.0485,29.009,29.0155,63490.82
2007-04-20 12:00:00,44.07,44.09,44.03,44.05,37075.62,29.0155,29.0287,28.9892,29.0024,37075.62
2007-04-20 12:10:00,44.06,44.1,44.05,44.05,37452.98,29.009,29.0353,29.0024,29.0024,37452.98
2007-04-20 12:20:00,44.05,44.06,44.02,44.06,35188.82,29.0024,29.009,28.9826,29.009,35188.82
2007-04-20 12:30:00,44.06,44.1,44.03,44.04,75094.64,29.009,29.0353,28.9892,28.9958,75094.64
2007-04-20 12:40:00,44.04,44.13,44.03,44.09,63302.14,28.9958,29.055,28.9892,29.0287,63302.14
2007-04-20 12:50:00,44.09,44.12,44.06,44.07,54339.84,29.0287,29.0485,29.009,29.0155,54339.84
2007-04-20 13:00:00,44.07,44.11,44.07,44.11,20660.46,29.0155,29.0419,29.0155,29.0419,20660.46
2007-04-20 13:10:00,44.11,44.16,44.1,44.16,46132.26,29.0419,29.0748,29.0353,29.0748,46132.26
2007-04-20 13:20:00,44.16,44.2,44.16,44.19,76226.72,29.0748,29.1011,29.0748,29.0945,76226.72
2007-04-20 13:30:00,44.18,44.22,44.18,44.21,40754.88,29.088,29.1143,29.088,29.1077,40754.88
2007-04-20 13:40:00,44.22,44.22,44.17,44.2,56226.64,29.1143,29.1143,29.0814,29.1011,56226.64
2007-04-20 13:50:00,44.2,44.25,44.2,44.24,30283.14,29.1011,29.1341,29.1011,29.1275,30283.14
2007-04-20 14:00:00,44.24,44.29,44.22,44.25,46509.62,29.1275,29.1604,29.1143,29.1341,46509.62
2007-04-20 14:10:00,44.27,44.29,44.24,44.28,48585.1,29.1472,29.1604,29.1275,29.1538,48585.1
2007-04-20 14:20:00,44.29,44.29,44.15,44.16,69056.88,29.1604,29.1604,29.0682,29.0748,69056.88
2007-04-20 14:30:00,44.15,44.17,44.06,44.07,115377.82,29.0682,29.0814,29.009,29.0155,115377.82
2007-04-20 14:40:00,44.07,44.07,44.02,44.04,92736.22,29.0155,29.0155,28.9826,28.9958,92736.22
2007-04-20 14:50:00,44.04,44.06,44.03,44.04,74717.28,28.9958,29.009,28.9892,28.9958,74717.28
2007-04-20 15:00:00,44.03,44.04,43.98,43.99,89717.34,28.9892,28.9958,28.9563,28.9629,89717.34
2007-04-20 15:10:00,43.99,44.02,43.96,43.96,136038.28,28.9629,28.9826,28.9431,28.9431,136038.28
2007-04-20 15:20:00,43.96,43.97,43.91,43.93,109717.42,28.9431,28.9497,28.9102,28.9234,109717.42
2007-04-20 15:30:00,43.93,43.95,43.92,43.93,113585.36,28.9234,28.9365,28.9168,28.9234,113585.36
2007-04-20 15:40:00,43.94,43.95,43.92,43.94,250001.0,28.9299,28.9365,28.9168,28.9299,250001.0
2007-04-20 15:50:00,43.94,44.04,43.94,44.03,281416.22,28.9299,28.9958,28.9299,28.9892,281416.22
2007-04-23 09:30:00,43.99,43.99,43.75,43.94,113302.34,29.1183,29.1183,28.9594,29.0852,113302.34
2007-04-23 09:40:00,43.94,43.99,43.82,43.86,53490.78,29.0852,29.1183,29.0057,29.0322,53490.78
2007-04-23 09:50:00,43.86,43.92,43.77,43.79,122736.34,29.0322,29.0719,28.9727,28.9859,122736.34
2007-04-23 10:00:00,43.8,43.8,43.72,43.75,43962.44,28.9925,28.9925,28.9396,28.9594,43962.44
2007-04-23 10:10:00,43.72,43.84,43.71,43.77,43302.06,28.9396,29.019,28.9329,28.9727,43302.06
2007-04-23 10:20:00,43.77,43.78,43.63,43.7,55471.92,28.9727,28.9793,28.88,28.9263,55471.92
2007-04-23 10:30:00,43.69,43.69,43.62,43.64,38490.72,28.9197,28.9197,28.8734,28.8866,38490.72
2007-04-23 10:40:00,43.65,43.66,43.61,43.64,47641.7,28.8932,28.8998,28.8667,28.8866,47641.7
2007-04-23 10:50:00,43.63,43.76,43.62,43.71,103019.28,28.88,28.966,28.8734,28.9329,103019.28
2007-04-23 11:00:00,43.71,43.74,43.65,43.66,80943.72,28.9329,28.9528,28.8932,28.8998,80943.72
2007-04-23 11:10:00,43.66,43.8,43.66,43.8,50000.2,28.8998,28.9925,28.8998,28.9925,50000.2
2007-04-23 11:20:00,43.8,43.83,43.77,43.82,41509.6,28.9925,29.0124,28.9727,29.0057,41509.6
2007-04-23 11:30:00,43.82,43.82,43.8,43.81,17452.9,29.0057,29.0057,28.9925,28.9991,17452.9
2007-04-23 11:40:00,43.81,43.82,43.78,43.8,21981.22,28.9991,29.0057,28.9793,28.9925,21981.22
2007-04-23 11:50:00,43.8,43.82,43.78,43.81,27547.28,28.9925,29.0057,28.9793,28.9991,27547.28
2007-04-23 12:00:00,43.82,43.84,43.81,43.83,52547.38,29.0057,29.019,28.9991,29.0124,52547.38
2007-04-23 12:10:00,43.82,43.85,43.8,43.81,43962.44,29.0057,29.0256,28.9925,28.9991,43962.44
2007-04-23 12:20:00,43.8,43.83,43.79,43.82,26037.84,28.9925,29.0124,28.9859,29.0057,26037.84
2007-04-23 12:30:00,43.81,43.84,43.77,43.81,47830.38,28.9991,29.019,28.9727,28.9991,47830.38
2007-04-23 12:40:00,43.82,43.83,43.79,43.82,19339.7,29.0057,29.0124,28.9859,29.0057,19339.7
2007-04-23 12:50:00,43.82,43.83,43.79,43.8,17264.22,29.0057,29.0124,28.9859,28.9925,17264.22
2007-04-23 13:00:00,43.81,43.82,43.76,43.76,25471.8,28.9991,29.0057,28.966,28.966,25471.8
2007-04-23 13:10:00,43.76,43.78,43.74,43.76,29811.44,28.966,28.9793,28.9528,28.966,29811.44
2007-04-23 13:20:00,43.76,43.77,43.7,43.71,26415.2,28.966,28.9727,28.9263,28.9329,26415.2
2007-04-23 13:30:00,43.7,43.71,43.67,43.7,25471.8,28.9263,28.9329,28.9065,28.9263,25471.8
2007-04-23 13:40:00,43.7,43.7,43.63,43.64,38490.72,28.9263,28.9263,28.88,28.8866,38490.72
2007-04-23 13:50:00,43.65,43.66,43.59,43.6,91415.46,28.8932,28.8998,28.8535,28.8601,91415.46
2007-04-23 14:00:00,43.6,43.6,43.51,43.58,44056.78,28.8601,28.8601,28.8006,28.8469,44056.78
2007-04-23 14:10:00,43.59,43.59,43.47,43.5,46792.64,28.8535,28.8535,28.7741,28.7939,46792.64
2007-04-23 14:20:00,43.51,43.53,43.48,43.5,36792.6,28.8006,28.8138,28.7807,28.7939,36792.6
2007-04-23 14:30:00,43.5,43.62,43.5,43.58,61321.0,28.7939,28.8734,28.7939,28.8469,61321.0
2007-04-23 14:40:00,43.59,43.59,43.54,43.58,53113.42,28.8535,28.8535,28.8204,28.8469,53113.42
2007-04-23 14:50:00,43.57,43.58,43.53,43.58,41981.3,28.8403,28.8469,28.8138,28.8469,41981.3
2007-04-23 15:00:00,43.58,43.6,43.52,43.57,53207.76,28.8469,28.8601,28.8072,28.8403,53207.76
2007-04-23 15:10:00,43.57,43.58,43.52,43.52,53396.44,28.8403,28.8469,28.8072,28.8072,53396.44
2007-04-23 15:20:00,43.52,43.57,43.51,43.54,53773.8,28.8072,28.8403,28.8006,28.8204,53773.8
2007-04-23 15:30:00,43.54,43.57,43.48,43.56,108396.66,28.8204,28.8403,28.7807,28.8336,108396.66
2007-04-23 15:40:00,43.56,43.56,43.5,43.51,103490.98,28.8336,28.8336,28.7939,28.8006,103490.98
2007-04-23 15:50:00,43.5,43.51,43.44,43.48,153019.48,28.7939,28.8006,28.7542,28.7807,153019.48
2007-04-24 09:30:00,43.47,43.58,43.26,43.46,67736.12,28.7741,28.8469,28.6351,28.7675,67736.12
2007-04-24 09:40:00,43.47,43.48,43.35,43.36,27830.3,28.7741,28.7807,28.6946,28.7013,27830.3
2007-04-24 09:50:00,43.34,43.4,43.25,43.39,51509.64,28.688,28.7277,28.6284,28.7211,51509.64
2007-04-24 10:00:00,43.39,43.39,42.98,43.05,127642.02,28.7211,28.7211,28.4497,28.4961,127642.02
2007-04-24 10:10:00,43.05,43.09,43.01,43.07,48773.78,28.4961,28.5225,28.4696,28.5093,48773.78
2007-04-24 10:20:00,43.07,43.12,42.97,43.05,76698.42,28.5093,28.5424,28.4431,28.4961,76698.42
2007-04-24 10:30:00,43.05,43.09,42.95,43.01,86981.48,28.4961,28.5225,28.4299,28.4696,86981.48
2007-04-24 10:40:00,43.04,43.05,42.99,43.01,27169.92,28.4894,28.4961,28.4563,28.4696,27169.92
2007-04-24 10:50:00,43.01,43.04,42.98,42.99,26509.54,28.4696,28.4894,28.4497,28.4563,26509.54
2007-04-24 11:00:00,43.0,43.18,42.98,43.13,51320.96,28.463,28.5821,28.4497,28.549,51320.96
2007-04-24 11:10:00,43.14,43.22,43.06,43.06,45283.2,28.5556,28.6086,28.5027,28.5027,45283.2
2007-04-24 11:20:00,43.07,43.19,43.06,43.19,73019.16,28.5093,28.5887,28.5027,28.5887,73019.16
2007-04-24 11:30:00,43.19,43.23,43.13,43.14,48585.1,28.5887,28.6152,28.549,28.5556,48585.1
2007-04-24 11:40:00,43.14,43.25,43.11,43.13,52453.04,28.5556,28.6284,28.5358,28.549,52453.04
2007-04-24 11:50:00,43.12,43.19,43.12,43.17,69056.88,28.5424,28.5887,28.5424,28.5755,69056.88
2007-04-24 12:00:00,43.17,43.3,43.13,43.27,65566.3,28.5755,28.6615,28.549,28.6417,65566.3
2007-04-24 12:10:00,43.26,43.29,43.23,43.25,49056.8,28.6351,28.6549,28.6152,28.6284,49056.8
2007-04-24 12:20:00,43.25,43.36,43.14,43.34,587172.16,28.6284,28.7013,28.5556,28.688,587172.16
2007-04-24 12:30:00,43.35,43.35,43.14,43.25,182830.92,28.6946,28.6946,28.5556,28.6284,182830.92
2007-04-24 12:40:00,43.25,43.28,43.19,43.23,100943.8,28.6284,28.6483,28.5887,28.6152,100943.8
2007-04-24 12:50:00,43.24,43.3,43.22,43.24,92264.52,28.6218,28.6615,28.6086,28.6218,92264.52
2007-04-24 13:00:00,43.25,43.27,43.19,43.22,52924.74,28.6284,28.6417,28.5887,28.6086,52924.74
2007-04-24 13:10:00,43.23,43.24,43.17,43.22,26132.18,28.6152,28.6218,28.5755,28.6086,26132.18
2007-04-24 13:20:00,43.21,43.22,43.17,43.19,18301.96,28.602,28.6086,28.5755,28.5887,18301.96
2007-04-24 13:30:00,43.21,43.24,43.16,43.18,58019.1,28.602,28.6218,28.5689,28.5821,58019.1
2007-04-24 13:40:00,43.18,43.21,43.14,43.16,42830.36,28.5821,28.602,28.5556,28.5689,42830.36
2007-04-24 13:50:00,43.16,43.18,43.13,43.13,48773.78,28.5689,28.5821,28.549,28.549,48773.78
2007-04-24 14:00:00,43.15,43.22,43.14,43.21,48585.1,28.5623,28.6086,28.5556,28.602,48585.1
2007-04-24 14:10:00,43.19,43.3,43.19,43.25,136226.96,28.5887,28.6615,28.5887,28.6284,136226.96
2007-04-24 14:20:00,43.25,43.29,43.24,43.27,58490.8,28.6284,28.6549,28.6218,28.6417,58490.8
2007-04-24 14:30:00,43.28,43.28,43.21,43.26,26320.86,28.6483,28.6483,28.602,28.6351,26320.86
2007-04-24 14:40:00,43.26,43.27,43.17,43.18,35660.52,28.6351,28.6417,28.5755,28.5821,35660.52
2007-04-24 14:50:00,43.19,43.22,43.15,43.17,43868.1,28.5887,28.6086,28.5623,28.5755,43868.1
2007-04-24 15:00:00,43.17,43.19,43.14,43.16,74811.62,28.5755,28.5887,28.5556,28.5689,74811.62
2007-04-24 15:10:00,43.16,43.17,43.11,43.13,66981.4,28.5689,28.5755,28.5358,28.549,66981.4
2007-04-24 15:20:00,43.13,43.14,43.1,43.11,44339.8,28.549,28.5556,28.5292,28.5358,44339.8
2007-04-24 15:30:00,43.11,43.21,43.1,43.18,74434.26,28.5358,28.602,28.5292,28.5821,74434.26
2007-04-24 15:40:00,43.18,43.22,43.07,43.09,133868.46,28.5821,28.6086,28.5093,28.5225,133868.46
2007-04-24 15:50:00,43.08,43.08,43.0,43.06,156698.74,28.5159,28.5159,28.463,28.5027,156698.74
2007-04-25 09:30:00,43.35,43.35,43.18,43.24,73207.84,28.6946,28.6946,28.5821,28.6218,73207.84
2007-04-25 09:40:00,43.25,43.26,43.08,43.11,31132.2,28.6284,28.6351,28.5159,28.5358,31132.2
2007-04-25 09:50:00,43.1,43.25,43.1,43.15,77736.16,28.5292,28.6284,28.5292,28.5623,77736.16
2007-04-25 10:00:00,43.14,43.22,43.09,43.18,101698.52,28.5556,28.6086,28.5225,28.5821,101698.52
2007-04-25 10:10:00,43.19,43.21,43.12,43.17,75566.34,28.5887,28.602,28.5424,28.5755,75566.34
2007-04-25 10:20:00,43.17,43.23,43.16,43.16,77453.14,28.5755,28.6152,28.5689,28.5689,77453.14
2007-04-25 10:30:00,43.16,43.18,43.14,43.18,44905.84,28.5689,28.5821,28.5556,28.5821,44905.84
2007-04-25 10:40:00,43.17,43.23,43.16,43.22,41226.58,28.5755,28.6152,28.5689,28.6086,41226.58
2007-04-25 10:50:00,43.22,43.23,43.15,43.16,64717.24,28.6086,28.6152,28.5623,28.5689,64717.24
2007-04-25 11:00:00,43.15,43.23,43.15,43.19,102170.22,28.5623,28.6152,28.5623,28.5887,102170.22
2007-04-25 11:10:00,43.19,43.21,43.12,43.15,100943.8,28.5887,28.602,28.5424,28.5623,100943.8
2007-04-25 11:20:00,43.15,43.17,43.13,43.14,50471.9,28.5623,28.5755,28.549,28.5556,50471.9
2007-04-25 11:30:00,43.14,43.17,43.13,43.15,113868.38,28.5556,28.5755,28.549,28.5623,113868.38
2007-04-25 11:40:00,43.16,43.19,43.13,43.16,72830.48,28.5689,28.5887,28.549,28.5689,72830.48
2007-04-25 11:50:00,43.16,43.19,43.14,43.18,51226.62,28.5689,28.5887,28.5556,28.5821,51226.62
2007-04-25 12:00:00,43.17,43.17,43.1,43.12,97358.88,28.5755,28.5755,28.5292,28.5424,97358.88
2007-04-25 12:10:00,43.13,43.18,43.13,43.16,21037.82,28.549,28.5821,28.549,28.5689,21037.82
2007-04-25 12:20:00,43.14,43.16,43.12,43.14,38679.4,28.5556,28.5689,28.5424,28.5556,38679.4
2007-04-25 12:30:00,43.14,43.15,43.12,43.14,47736.04,28.5556,28.5623,28.5424,28.5556,47736.04
2007-04-25 12:40:00,43.14,43.16,43.13,43.14,43302.06,28.5556,28.5689,28.549,28.5556,43302.06
2007-04-25 12:50:00,43.15,43.15,43.12,43.13,26792.56,28.5623,28.5623,28.5424,28.549,26792.56
2007-04-25 13:00:00,43.14,43.15,43.1,43.11,37547.32,28.5556,28.5623,28.5292,28.5358,37547.32
2007-04-25 13:10:00,43.12,43.16,43.1,43.16,51226.62,28.5424,28.5689,28.5292,28.5689,51226.62
2007-04-25 13:20:00,43.16,43.18,43.12,43.13,53207.76,28.5689,28.5821,28.5424,28.549,53207.76
2007-04-25 13:30:00,43.13,43.16,43.11,43.12,45283.2,28.549,28.5689,28.5358,28.5424,45283.2
2007-04-25 13:40:00,43.13,43.18,43.12,43.18,50566.24,28.549,28.5821,28.5424,28.5821,50566.24
2007-04-25 13:50:00,43.17,43.18,43.13,43.16,61037.98,28.5755,28.5821,28.549,28.5689,61037.98
2007-04-25 14:00:00,43.16,43.19,43.11,43.16,83207.88,28.5689,28.5887,28.5358,28.5689,83207.88
2007-04-25 14:10:00,43.17,43.18,43.15,43.17,41603.94,28.5755,28.5821,28.5623,28.5755,41603.94
2007-04-25 14:20:00,43.15,43.19,43.14,43.16,60188.92,28.5623,28.5887,28.5556,28.5689,60188.92
2007-04-25 14:30:00,43.16,43.18,43.15,43.16,43019.04,28.5689,28.5821,28.5623,28.5689,43019.04
2007-04-25 14:40:00,43.17,43.22,43.16,43.22,27641.62,28.5755,28.6086,28.5689,28.6086,27641.62
2007-04-25 14:50:00,43.22,43.28,43.21,43.26,44717.16,28.6086,28.6483,28.602,28.6351,44717.16
2007-04-25 15:00:00,43.27,43.31,43.24,43.3,98962.66,28.6417,28.6682,28.6218,28.6615,98962.66
2007-04-25 15:10:00,43.3,43.36,43.28,43.34,60754.96,28.6615,28.7013,28.6483,28.688,60754.96
2007-04-25 15:20:00,43.34,43.38,43.31,43.38,79245.6,28.688,28.7145,28.6682,28.7145,79245.6
2007-04-25 15:30:00,43.38,43.45,43.35,43.36,144340.2,28.7145,28.7608,28.6946,28.7013,144340.2
2007-04-25 15:40:00,43.38,43.45,43.35,43.35,156510.06,28.7145,28.7608,28.6946,28.6946,156510.06
2007-04-25 15:50:00,43.34,43.36,43.31,43.31,167453.5,28.688,28.7013,28.6682,28.6682,167453.5
2007-04-26 09:30:00,43.23,43.35,43.1,43.17,93207.92,28.6152,28.6946,28.5292,28.5755,93207.92
2007-04-26 09:40:00,43.17,43.22,43.07,43.14,41320.92,28.5755,28.6086,28.5093,28.5556,41320.92
2007-04-26 09:50:00,43.15,43.16,43.1,43.14,66792.72,28.5623,28.5689,28.5292,28.5556,66792.72
2007-04-26 10:00:00,43.13,43.14,43.05,43.11,46132.26,28.549,28.5556,28.4961,28.5358,46132.26
2007-04-26 10:10:00,43.11,43.12,43.07,43.08,42830.36,28.5358,28.5424,28.5093,28.5159,42830.36
2007-04-26 10:20:00,43.09,43.15,43.06,43.13,41792.62,28.5225,28.5623,28.5027,28.549,41792.62
2007-04-26 10:30:00,43.13,43.19,43.13,43.15,47736.04,28.549,28.5887,28.549,28.5623,47736.04
2007-04-26 10:40:00,43.16,43.23,43.16,43.23,31132.2,28.5689,28.6152,28.5689,28.6152,31132.2
2007-04-26 10:50:00,43.22,43.35,43.22,43.33,32452.96,28.6086,28.6946,28.6086,28.6814,32452.96
2007-04-26 11:00:00,43.32,43.32,43.24,43.25,45471.88,28.6748,28.6748,28.6218,28.6284,45471.88
2007-04-26 11:10:00,43.25,43.31,43.25,43.26,46415.28,28.6284,28.6682,28.6284,28.6351,46415.28
2007-04-26 11:20:00,43.27,43.3,43.25,43.26,41226.58,28.6417,28.6615,28.6284,28.6351,41226.58
2007-04-26 11:30:00,43.27,43.31,43.23,43.31,42075.64,28.6417,28.6682,28.6152,28.6682,42075.64
2007-04-26 11:40:00,43.31,43.45,43.31,43.42,55283.24,28.6682,28.7608,28.6682,28.741,55283.24
2007-04-26 11:50:00,43.42,43.43,43.34,43.34,15754.78,28.741,28.7476,28.688,28.688,15754.78
2007-04-26 12:00:00,43.34,43.38,43.33,43.38,35000.14,28.688,28.7145,28.6814,28.7145,35000.14
2007-04-26 12:10:00,43.38,43.42,43.33,43.33,30094.46,28.7145,28.741,28.6814,28.6814,30094.46
2007-04-26 12:20:00,43.33,43.35,43.33,43.35,21415.18,28.6814,28.6946,28.6814,28.6946,21415.18
2007-04-26 12:30:00,43.34,43.38,43.32,43.32,23773.68,28.688,28.7145,28.6748,28.6748,23773.68
2007-04-26 12:40:00,43.32,43.35,43.28,43.28,28679.36,28.6748,28.6946,28.6483,28.6483,28679.36
2007-04-26 12:50:00,43.27,43.28,43.25,43.26,28585.02,28.6417,28.6483,28.6284,28.6351,28585.02
2007-04-26 13:00:00,43.26,43.3,43.25,43.3,23585.0,28.6351,28.6615,28.6284,28.6615,23585.0
2007-04-26 13:10:00,43.3,43.31,43.29,43.3,16792.52,28.6615,28.6682,28.6549,28.6615,16792.52
2007-04-26 13:20:00,43.31,43.31,43.25,43.27,55188.9,28.6682,28.6682,28.6284,28.6417,55188.9
2007-04-26 13:30:00,43.27,43.28,43.25,43.25,16037.8,28.6417,28.6483,28.6284,28.6284,16037.8
2007-04-26 13:40:00,43.26,43.26,43.19,43.26,35000.14,28.6351,28.6351,28.5887,28.6351,35000.14
2007-04-26 13:50:00,43.27,43.28,43.25,43.26,25660.48,28.6417,28.6483,28.6284,28.6351,25660.48
2007-04-26 14:00:00,43.27,43.32,43.22,43.32,63490.82,28.6417,28.6748,28.6086,28.6748,63490.82
2007-04-26 14:10:00,43.31,43.36,43.3,43.34,21698.2,28.6682,28.7013,28.6615,28.688,21698.2
2007-04-26 14:20:00,43.34,43.38,43.32,43.35,27924.64,28.688,28.7145,28.6748,28.6946,27924.64
2007-04-26 14:30:00,43.34,43.38,43.33,43.36,19151.02,28.688,28.7145,28.6814,28.7013,19151.02
2007-04-26 14:40:00,43.36,43.49,43.35,43.48,103302.3,28.7013,28.7873,28.6946,28.7807,103302.3
2007-04-26 14:50:00,43.49,43.49,43.41,43.41,40943.56,28.7873,28.7873,28.7344,28.7344,40943.56
2007-04-26 15:00:00,43.41,43.45,43.41,43.43,24245.38,28.7344,28.7608,28.7344,28.7476,24245.38
2007-04-26 15:10:00,43.42,43.45,43.42,43.44,29245.4,28.741,28.7608,28.741,28.7542,29245.4
2007-04-26 15:20:00,43.44,43.44,43.39,43.41,28302.0,28.7542,28.7542,28.7211,28.7344,28302.0
2007-04-26 15:30:00,43.4,43.41,43.32,43.32,76132.38,28.7277,28.7344,28.6748,28.6748,76132.38
2007-04-26 15:40:00,43.32,43.32,43.27,43.27,137642.06,28.6748,28.6748,28.6417,28.6417,137642.06
2007-04-26 15:50:00,43.28,43.29,43.23,43.26,141226.98,28.6483,28.6549,28.6152,28.6351,141226.98
2007-04-27 09:30:00,43.14,43.22,43.0,43.03,41698.28,28.5556,28.6086,28.463,28.4828,41698.28
2007-04-27 09:40:00,43.03,43.06,42.81,42.82,67830.46,28.4828,28.5027,28.3372,28.3438,67830.46
2007-04-27 09:50:00,42.82,43.03,42.82,43.01,39905.82,28.3438,28.4828,28.3438,28.4696,39905.82
2007-04-27 10:00:00,43.01,43.13,43.01,43.08,27924.64,28.4696,28.549,28.4696,28.5159,27924.64
2007-04-27 10:10:00,43.08,43.09,43.01,43.06,52358.7,28.5159,28.5225,28.4696,28.5027,52358.7
2007-04-27 10:20:00,43.05,43.12,43.0,43.12,96226.8,28.4961,28.5424,28.463,28.5424,96226.8
2007-04-27 10:30:00,43.11,43.19,43.04,43.1,88207.9,28.5358,28.5887,28.4894,28.5292,88207.9
2007-04-27 10:40:00,43.09,43.15,43.05,43.12,55000.22,28.5225,28.5623,28.4961,28.5424,55000.22
2007-04-27 10:50:00,43.13,43.18,43.1,43.16,23585.0,28.549,28.5821,28.5292,28.5689,23585.0
2007-04-27 11:00:00,43.18,43.22,43.13,43.19,31320.88,28.5821,28.6086,28.549,28.5887,31320.88
2007-04-27 11:10:00,43.19,43.27,43.18,43.27,31792.58,28.5887,28.6417,28.5821,28.6417,31792.58
2007-04-27 11:20:00,43.28,43.31,43.23,43.23,29811.44,28.6483,28.6682,28.6152,28.6152,29811.44
2007-04-27 11:30:00,43.24,43.25,43.17,43.21,35754.86,28.6218,28.6284,28.5755,28.602,35754.86
2007-04-27 11:40:00,43.19,43.19,43.16,43.19,26792.56,28.5887,28.5887,28.5689,28.5887,26792.56
2007-04-27 11:50:00,43.19,43.22,43.16,43.22,24434.06,28.5887,28.6086,28.5689,28.6086,24434.06
2007-04-27 12:00:00,43.22,43.22,43.19,43.19,10566.08,28.6086,28.6086,28.5887,28.5887,10566.08
2007-04-27 12:10:00,43.19,43.21,43.14,43.17,21981.22,28.5887,28.602,28.5556,28.5755,21981.22
2007-04-27 12:20:00,43.15,43.17,43.14,43.15,15660.44,28.5623,28.5755,28.5556,28.5623,15660.44
2007-04-27 12:30:00,43.16,43.17,43.15,43.16,21981.22,28.5689,28.5755,28.5623,28.5689,21981.22
2007-04-27 12:40:00,43.16,43.24,43.15,43.23,29245.4,28.5689,28.6218,28.5623,28.6152,29245.4
2007-04-27 12:50:00,43.21,43.22,43.17,43.22,10849.1,28.602,28.6086,28.5755,28.6086,10849.1
2007-04-27 13:00:00,43.22,43.28,43.22,43.26,30660.5,28.6086,28.6483,28.6086,28.6351,30660.5
2007-04-27 13:10:00,43.25,43.25,43.17,43.17,6037.76,28.6284,28.6284,28.5755,28.5755,6037.76
2007-04-27 13:20:00,43.17,43.22,43.15,43.21,12452.88,28.5755,28.6086,28.5623,28.602,12452.88
2007-04-27 13:30:00,43.22,43.28,43.22,43.24,28868.04,28.6086,28.6483,28.6086,28.6218,28868.04
2007-04-27 13:40:00,43.24,43.3,43.23,43.25,45283.2,28.6218,28.6615,28.6152,28.6284,45283.2
2007-04-27 13:50:00,43.24,43.26,43.19,43.23,34151.08,28.6218,28.6351,28.5887,28.6152,34151.08
2007-04-27 14:00:00,43.23,43.26,43.21,43.21,31037.86,28.6152,28.6351,28.602,28.602,31037.86
2007-04-27 14:10:00,43.21,43.3,43.18,43.26,32358.62,28.602,28.6615,28.5821,28.6351,32358.62
2007-04-27 14:20:00,43.26,43.31,43.22,43.24,30188.8,28.6351,28.6682,28.6086,28.6218,30188.8
2007-04-27 14:30:00,43.23,43.23,43.19,43.21,28302.0,28.6152,28.6152,28.5887,28.602,28302.0
2007-04-27 14:40:00,43.22,43.29,43.22,43.26,40660.54,28.6086,28.6549,28.6086,28.6351,40660.54
2007-04-27 14:50:00,43.26,43.26,43.22,43.24,34056.74,28.6351,28.6351,28.6086,28.6218,34056.74
2007-04-27 15:00:00,43.23,43.26,43.21,43.22,34434.1,28.6152,28.6351,28.602,28.6086,34434.1
2007-04-27 15:10:00,43.21,43.23,43.19,43.22,39717.14,28.602,28.6152,28.5887,28.6086,39717.14
2007-04-27 15:20:00,43.22,43.22,43.11,43.21,102736.26,28.6086,28.6086,28.5358,28.602,102736.26
2007-04-27 15:30:00,43.19,43.28,43.19,43.25,105189.1,28.5887,28.6483,28.5887,28.6284,105189.1
2007-04-27 15:40:00,43.26,43.26,43.15,43.24,254057.62,28.6351,28.6351,28.5623,28.6218,254057.62
2007-04-27 15:50:00,43.25,43.27,43.22,43.26,186793.2,28.6284,28.6417,28.6086,28.6351,186793.2
2007-04-30 09:30:00,43.35,43.46,43.11,43.11,35566.18,28.6946,28.7675,28.5358,28.5358,35566.18
2007-04-30 09:40:00,43.09,43.09,42.9,42.98,40566.2,28.5225,28.5225,28.3968,28.4497,40566.2
2007-04-30 09:50:00,42.97,43.11,42.94,43.07,87264.5,28.4431,28.5358,28.4233,28.5093,87264.5
2007-04-30 10:00:00,43.08,43.13,43.06,43.08,72830.48,28.5159,28.549,28.5027,28.5159,72830.48
2007-04-30 10:10:00,43.08,43.24,43.08,43.23,52641.72,28.5159,28.6218,28.5159,28.6152,52641.72
2007-04-30 10:20:00,43.21,43.25,43.12,43.12,52736.06,28.602,28.6284,28.5424,28.5424,52736.06
2007-04-30 10:30:00,43.13,43.17,43.12,43.15,47736.04,28.549,28.5755,28.5424,28.5623,47736.04
2007-04-30 10:40:00,43.15,43.15,42.99,43.04,65283.28,28.5623,28.5623,28.4563,28.4894,65283.28
2007-04-30 10:50:00,43.01,43.13,42.99,43.13,84056.94,28.4696,28.549,28.4563,28.549,84056.94
2007-04-30 11:00:00,43.12,43.13,43.04,43.04,35000.14,28.5424,28.549,28.4894,28.4894,35000.14
2007-04-30 11:10:00,43.04,43.04,42.98,43.03,34245.42,28.4894,28.4894,28.4497,28.4828,34245.42
2007-04-30 11:20:00,43.04,43.05,43.01,43.04,20754.8,28.4894,28.4961,28.4696,28.4894,20754.8
2007-04-30 11:30:00,43.05,43.08,43.0,43.0,44622.82,28.4961,28.5159,28.463,28.463,44622.82
2007-04-30 11:40:00,43.0,43.0,42.93,42.94,37924.68,28.463,28.463,28.4166,28.4233,37924.68
2007-04-30 11:50:00,42.93,42.94,42.91,42.93,29528.42,28.4166,28.4233,28.4034,28.4166,29528.42
2007-04-30 12:00:00,42.93,42.97,42.91,42.96,26415.2,28.4166,28.4431,28.4034,28.4365,26415.2
2007-04-30 12:10:00,42.96,42.99,42.92,42.93,59717.22,28.4365,28.4563,28.41,28.4166,59717.22
2007-04-30 12:20:00,42.93,42.96,42.91,42.96,23207.64,28.4166,28.4365,28.4034,28.4365,23207.64
2007-04-30 12:30:00,42.95,43.01,42.95,42.99,21792.54,28.4299,28.4696,28.4299,28.4563,21792.54
2007-04-30 12:40:00,42.99,43.01,42.97,42.99,13490.62,28.4563,28.4696,28.4431,28.4563,13490.62
2007-04-30 12:50:00,42.99,42.99,42.96,42.96,11509.48,28.4563,28.4563,28.4365,28.4365,11509.48
2007-04-30 13:00:00,42.95,43.08,42.95,43.07,25849.16,28.4299,28.5159,28.4299,28.5093,25849.16
2007-04-30 13:10:00,43.07,43.09,43.05,43.09,29151.06,28.5093,28.5225,28.4961,28.5225,29151.06
2007-04-30 13:20:00,43.09,43.11,43.07,43.09,34717.12,28.5225,28.5358,28.5093,28.5225,34717.12
2007-04-30 13:30:00,43.1,43.13,43.09,43.13,25943.5,28.5292,28.549,28.5225,28.549,25943.5
2007-04-30 13:40:00,43.13,43.18,43.12,43.16,48679.44,28.549,28.5821,28.5424,28.5689,48679.44
2007-04-30 13:50:00,43.17,43.17,43.06,43.12,41792.62,28.5755,28.5755,28.5027,28.5424,41792.62
2007-04-30 14:00:00,43.12,43.16,43.09,43.13,32830.32,28.5424,28.5689,28.5225,28.549,32830.32
2007-04-30 14:10:00,43.13,43.16,43.12,43.15,20000.08,28.549,28.5689,28.5424,28.5623,20000.08
2007-04-30 14:20:00,43.14,43.16,43.13,43.14,46415.28,28.5556,28.5689,28.549,28.5556,46415.28
2007-04-30 14:30:00,43.13,43.16,43.06,43.06,56320.98,28.549,28.5689,28.5027,28.5027,56320.98
2007-04-30 14:40:00,43.06,43.07,43.0,43.0,85283.36,28.5027,28.5093,28.463,28.463,85283.36
2007-04-30 14:50:00,42.99,43.01,42.95,42.96,93019.24,28.4563,28.4696,28.4299,28.4365,93019.24
2007-04-30 15:00:00,42.97,43.04,42.96,42.97,97170.2,28.4431,28.4894,28.4365,28.4431,97170.2
2007-04-30 15:10:00,42.98,43.01,42.91,42.98,178585.62,28.4497,28.4696,28.4034,28.4497,178585.62
2007-04-30 15:20:00,42.98,43.04,42.97,43.01,159717.62,28.4497,28.4894,28.4431,28.4696,159717.62
2007-04-30 15:30:00,43.0,43.03,42.97,42.98,129906.18,28.463,28.4828,28.4431,28.4497,129906.18
2007-04-30 15:40:00,42.98,42.99,42.87,42.97,235000.94,28.4497,28.4563,28.3769,28.4431,235000.94
2007-04-30 15:50:00,42.96,43.03,42.89,42.89,407360.12,28.4365,28.4828,28.3902,28.3902,407360.12
2007-05-01 09:30:00,43.07,43.28,42.96,43.12,136226.96,28.5093,28.6483,28.4365,28.5424,136226.96
2007-05-01 09:40:00,43.11,43.15,43.04,43.14,85472.04,28.5358,28.5623,28.4894,28.5556,85472.04
2007-05-01 09:50:00,43.13,43.15,43.01,43.09,82358.82,28.549,28.5623,28.4696,28.5225,82358.82
2007-05-01 10:00:00,43.08,43.19,42.92,42.95,110660.82,28.5159,28.5887,28.41,28.4299,110660.82
2007-05-01 10:10:00,42.96,43.03,42.86,42.89,75000.3,28.4365,28.4828,28.3703,28.3902,75000.3
2007-05-01 10:20:00,42.88,42.9,42.65,42.65,132925.06,28.3835,28.3968,28.2313,28.2313,132925.06
2007-05-01 10:30:00,42.64,42.7,42.56,42.7,133585.44,28.2247,28.2644,28.1717,28.2644,133585.44
2007-05-01 10:40:00,42.69,42.74,42.59,42.65,115660.84,28.2578,28.2909,28.1916,28.2313,115660.84
2007-05-01 10:50:00,42.65,42.74,42.65,42.74,46509.62,28.2313,28.2909,28.2313,28.2909,46509.62
2007-05-01 11:00:00,42.74,42.76,42.64,42.68,59245.52,28.2909,28.3041,28.2247,28.2511,59245.52
2007-05-01 11:10:00,42.68,42.71,42.61,42.7,35377.5,28.2511,28.271,28.2048,28.2644,35377.5
2007-05-01 11:20:00,42.7,42.73,42.61,42.65,33302.02,28.2644,28.2842,28.2048,28.2313,33302.02
2007-05-01 11:30:00,42.65,42.78,42.65,42.73,70755.0,28.2313,28.3173,28.2313,28.2842,70755.0
2007-05-01 11:40:00,42.73,42.78,42.69,42.72,57075.7,28.2842,28.3173,28.2578,28.2776,57075.7
2007-05-01 11:50:00,42.72,42.74,42.7,42.71,21132.16,28.2776,28.2909,28.2644,28.271,21132.16
2007-05-01 12:00:00,42.7,42.74,42.69,42.71,34245.42,28.2644,28.2909,28.2578,28.271,34245.42
2007-05-01 12:10:00,42.7,42.76,42.7,42.75,31698.24,28.2644,28.3041,28.2644,28.2975,31698.24
2007-05-01 12:20:00,42.74,42.76,42.69,42.71,36886.94,28.2909,28.3041,28.2578,28.271,36886.94
2007-05-01 12:30:00,42.71,42.74,42.69,42.73,31132.2,28.271,28.2909,28.2578,28.2842,31132.2
2007-05-01 12:40:00,42.73,42.76,42.71,42.71,18868.0,28.2842,28.3041,28.271,28.271,18868.0
2007-05-01 12:50:00,42.71,42.77,42.71,42.75,24056.7,28.271,28.3107,28.271,28.2975,24056.7
2007-05-01 13:00:00,42.75,42.76,42.68,42.76,45000.18,28.2975,28.3041,28.2511,28.3041,45000.18
2007-05-01 13:10:00,42.75,42.77,42.69,42.73,35849.2,28.2975,28.3107,28.2578,28.2842,35849.2
2007-05-01 13:20:00,42.72,42.74,42.71,42.73,26037.84,28.2776,28.2909,28.271,28.2842,26037.84
2007-05-01 13:30:00,42.72,42.77,42.72,42.74,26698.22,28.2776,28.3107,28.2776,28.2909,26698.22
2007-05-01 13:40:00,42.74,42.81,42.71,42.77,48302.08,28.2909,28.3372,28.271,28.3107,48302.08
2007-05-01 13:50:00,42.77,42.82,42.75,42.77,42358.66,28.3107,28.3438,28.2975,28.3107,42358.66
2007-05-01 14:00:00,42.78,42.79,42.72,42.75,43679.42,28.3173,28.324,28.2776,28.2975,43679.42
2007-05-01 14:10:00,42.75,42.77,42.72,42.72,43490.74,28.2975,28.3107,28.2776,28.2776,43490.74
2007-05-01 14:20:00,42.71,42.78,42.71,42.75,43868.1,28.271,28.3173,28.271,28.2975,43868.1
2007-05-01 14:30:00,42.74,42.8,42.73,42.79,53113.42,28.2909,28.3306,28.2842,28.324,53113.42
2007-05-01 14:40:00,42.79,42.83,42.78,42.8,26981.24,28.324,28.3504,28.3173,28.3306,26981.24
2007-05-01 14:50:00,42.81,42.83,42.75,42.81,51887.0,28.3372,28.3504,28.2975,28.3372,51887.0
2007-05-01 15:00:00,42.82,42.89,42.81,42.89,55754.94,28.3438,28.3902,28.3372,28.3902,55754.94
2007-05-01 15:10:00,42.89,42.91,42.83,42.85,56226.64,28.3902,28.4034,28.3504,28.3637,56226.64
2007-05-01 15:20:00,42.86,42.91,42.8,42.82,68302.16,28.3703,28.4034,28.3306,28.3438,68302.16
2007-05-01 15:30:00,42.82,42.83,42.76,42.78,68396.5,28.3438,28.3504,28.3041,28.3173,68396.5
2007-05-01 15:40:00,42.77,42.87,42.76,42.81,121509.92,28.3107,28.3769,28.3041,28.3372,121509.92
2007-05-01 15:50:00,42.8,42.82,42.78,42.82,63679.5,28.3306,28.3438,28.3173,28.3438,63679.5
2007-05-02 09:30:00,42.76,42.99,42.74,42.92,61415.34,28.3041,28.4563,28.2909,28.41,61415.34
2007-05-02 09:40:00,42.92,42.98,42.88,42.88,33679.38,28.41,28.4497,28.3835,28.3835,33679.38
2007-05-02 09:50:00,42.88,43.01,42.82,43.01,48868.12,28.3835,28.4696,28.3438,28.4696,48868.12
2007-05-02 10:00:00,43.01,43.1,43.01,43.08,97453.22,28.4696,28.5292,28.4696,28.5159,97453.22
2007-05-02 10:10:00,43.06,43.13,43.04,43.07,56226.64,28.5027,28.549,28.4894,28.5093,56226.64
2007-05-02 10:20:00,43.08,43.11,43.0,43.04,34151.08,28.5159,28.5358,28.463,28.4894,34151.08
2007-05-02 10:30:00,43.04,43.23,43.04,43.22,40943.56,28.4894,28.6152,28.4894,28.6086,40943.56
2007-05-02 10:40:00,43.22,43.25,43.21,43.24,24717.08,28.6086,28.6284,28.602,28.6218,24717.08
2007-05-02 10:50:00,43.24,43.26,43.22,43.25,20471.78,28.6218,28.6351,28.6086,28.6284,20471.78
2007-05-02 11:00:00,43.26,43.26,43.22,43.25,20849.14,28.6351,28.6351,28.6086,28.6284,20849.14
2007-05-02 11:10:00,43.25,43.33,43.21,43.32,63679.5,28.6284,28.6814,28.602,28.6748,63679.5
2007-05-02 11:20:00,43.32,43.36,43.32,43.35,39528.46,28.6748,28.7013,28.6748,28.6946,39528.46
2007-05-02 11:30:00,43.35,43.35,43.29,43.33,28018.98,28.6946,28.6946,28.6549,28.6814,28018.98
2007-05-02 11:40:00,43.34,43.35,43.29,43.29,23962.36,28.688,28.6946,28.6549,28.6549,23962.36
2007-05-02 11:50:00,43.29,43.3,43.25,43.25,13396.28,28.6549,28.6615,28.6284,28.6284,13396.28
2007-05-02 12:00:00,43.25,43.26,43.21,43.23,26320.86,28.6284,28.6351,28.602,28.6152,26320.86
2007-05-02 12:10:00,43.23,43.23,43.19,43.21,14434.02,28.6152,28.6152,28.5887,28.602,14434.02
2007-05-02 12:20:00,43.22,43.31,43.22,43.29,23490.66,28.6086,28.6682,28.6086,28.6549,23490.66
2007-05-02 12:30:00,43.29,43.33,43.23,43.23,16603.84,28.6549,28.6814,28.6152,28.6152,16603.84
2007-05-02 12:40:00,43.24,43.25,43.21,43.23,18018.94,28.6218,28.6284,28.602,28.6152,18018.94
2007-05-02 12:50:00,43.23,43.25,43.22,43.24,15188.74,28.6152,28.6284,28.6086,28.6218,15188.74
2007-05-02 13:00:00,43.25,43.33,43.25,43.32,28868.04,28.6284,28.6814,28.6284,28.6748,28868.04
2007-05-02 13:10:00,43.33,43.38,43.33,43.35,36981.28,28.6814,28.7145,28.6814,28.6946,36981.28
2007-05-02 13:20:00,43.34,43.38,43.34,43.36,70377.64,28.688,28.7145,28.688,28.7013,70377.64
2007-05-02 13:30:00,43.36,43.38,43.35,43.36,39434.12,28.7013,28.7145,28.6946,28.7013,39434.12
2007-05-02 13:40:00,43.38,43.39,43.36,43.38,31226.54,28.7145,28.7211,28.7013,28.7145,31226.54
2007-05-02 13:50:00,43.4,43.42,43.32,43.35,64717.24,28.7277,28.741,28.6748,28.6946,64717.24
2007-05-02 14:00:00,43.35,43.45,43.34,43.45,50660.58,28.6946,28.7608,28.688,28.7608,50660.58
2007-05-02 14:10:00,43.44,43.47,43.43,43.44,52170.02,28.7542,28.7741,28.7476,28.7542,52170.02
2007-05-02 14:20:00,43.45,43.46,43.4,43.41,29434.08,28.7608,28.7675,28.7277,28.7344,29434.08
2007-05-02 14:30:00,43.41,43.42,43.38,43.39,33679.38,28.7344,28.741,28.7145,28.7211,33679.38
2007-05-02 14:40:00,43.38,43.43,43.35,43.39,23585.0,28.7145,28.7476,28.6946,28.7211,23585.0
2007-05-02 14:50:00,43.39,43.41,43.31,43.32,37924.68,28.7211,28.7344,28.6682,28.6748,37924.68
2007-05-02 15:00:00,43.3,43.32,43.26,43.3,41981.3,28.6615,28.6748,28.6351,28.6615,41981.3
2007-05-02 15:10:00,43.3,43.35,43.3,43.34,45943.58,28.6615,28.6946,28.6615,28.688,45943.58
2007-05-02 15:20:00,43.34,43.34,43.28,43.33,50000.2,28.688,28.688,28.6483,28.6814,50000.2
2007-05-02 15:30:00,43.34,43.34,43.31,43.31,43207.72,28.688,28.688,28.6682,28.6682,43207.72
2007-05-02 15:40:00,43.32,43.32,43.27,43.29,88396.58,28.6748,28.6748,28.6417,28.6549,88396.58
2007-05-02 15:50:00,43.29,43.34,43.24,43.33,128208.06,28.6549,28.688,28.6218,28.6814,128208.06
2007-05-03 09:30:00,43.45,43.46,43.33,43.38,48302.08,28.7608,28.7675,28.6814,28.7145,48302.08
2007-05-03 09:40:00,43.39,43.39,43.22,43.26,58113.44,28.7211,28.7211,28.6086,28.6351,58113.44
2007-05-03 09:50:00,43.23,43.35,43.23,43.31,41132.24,28.6152,28.6946,28.6152,28.6682,41132.24
2007-05-03 10:00:00,43.31,43.4,43.29,43.36,78585.22,28.6682,28.7277,28.6549,28.7013,78585.22
2007-05-03 10:10:00,43.36,43.41,43.33,43.41,42830.36,28.7013,28.7344,28.6814,28.7344,42830.36
2007-05-03 10:20:00,43.4,43.43,43.35,43.38,51320.96,28.7277,28.7476,28.6946,28.7145,51320.96
2007-05-03 10:30:00,43.39,43.42,43.28,43.34,59717.22,28.7211,28.741,28.6483,28.688,59717.22
2007-05-03 10:40:00,43.33,43.41,43.33,43.4,97264.54,28.6814,28.7344,28.6814,28.7277,97264.54
2007-05-03 10:50:00,43.39,43.47,43.39,43.44,56037.96,28.7211,28.7741,28.7211,28.7542,56037.96
2007-05-03 11:00:00,43.45,43.47,43.43,43.45,18018.94,28.7608,28.7741,28.7476,28.7608,18018.94
2007-05-03 11:10:00,43.45,43.47,43.44,43.45,22264.24,28.7608,28.7741,28.7542,28.7608,22264.24
2007-05-03 11:20:00,43.46,43.51,43.44,43.48,40754.88,28.7675,28.8006,28.7542,28.7807,40754.88
2007-05-03 11:30:00,43.48,43.5,43.45,43.46,38019.02,28.7807,28.7939,28.7608,28.7675,38019.02
2007-05-03 11:40:00,43.46,43.48,43.45,43.46,22830.28,28.7675,28.7807,28.7608,28.7675,22830.28
2007-05-03 11:50:00,43.46,43.52,43.45,43.52,35566.18,28.7675,28.8072,28.7608,28.8072,35566.18
2007-05-03 12:00:00,43.52,43.54,43.45,43.49,40283.18,28.8072,28.8204,28.7608,28.7873,40283.18
2007-05-03 12:10:00,43.49,43.5,43.43,43.5,20283.1,28.7873,28.7939,28.7476,28.7939,20283.1
2007-05-03 12:20:00,43.49,43.51,43.43,43.45,21132.16,28.7873,28.8006,28.7476,28.7608,21132.16
2007-05-03 12:30:00,43.43,43.46,43.43,43.44,17264.22,28.7476,28.7675,28.7476,28.7542,17264.22
2007-05-03 12:40:00,43.44,43.46,43.43,43.44,13018.92,28.7542,28.7675,28.7476,28.7542,13018.92
2007-05-03 12:50:00,43.43,43.46,43.4,43.44,22735.94,28.7476,28.7675,28.7277,28.7542,22735.94
2007-05-03 13:00:00,43.43,43.47,43.43,43.43,13207.6,28.7476,28.7741,28.7476,28.7476,13207.6
2007-05-03 13:10:00,43.43,43.46,43.43,43.44,19245.36,28.7476,28.7675,28.7476,28.7542,19245.36
2007-05-03 13:20:00,43.43,43.43,43.35,43.4,40849.22,28.7476,28.7476,28.6946,28.7277,40849.22
2007-05-03 13:30:00,43.41,43.43,43.36,43.42,50660.58,28.7344,28.7476,28.7013,28.741,50660.58
2007-05-03 13:40:00,43.42,43.53,43.41,43.53,30471.82,28.741,28.8138,28.7344,28.8138,30471.82
2007-05-03 13:50:00,43.53,43.53,43.47,43.51,46698.3,28.8138,28.8138,28.7741,28.8006,46698.3
2007-05-03 14:00:00,43.52,43.54,43.5,43.51,20660.46,28.8072,28.8204,28.7939,28.8006,20660.46
2007-05-03 14:10:00,43.51,43.59,43.51,43.59,30000.12,28.8006,28.8535,28.8006,28.8535,30000.12
2007-05-03 14:20:00,43.57,43.59,43.51,43.59,28868.04,28.8403,28.8535,28.8006,28.8535,28868.04
2007-05-03 14:30:00,43.6,43.61,43.49,43.52,43396.4,28.8601,28.8667,28.7873,28.8072,43396.4
2007-05-03 14:40:00,43.52,43.58,43.5,43.58,43019.04,28.8072,28.8469,28.7939,28.8469,43019.04
2007-05-03 14:50:00,43.58,43.64,43.57,43.64,30471.82,28.8469,28.8866,28.8403,28.8866,30471.82
2007-05-03 15:00:00,43.63,43.66,43.63,43.64,47924.72,28.88,28.8998,28.88,28.8866,47924.72
2007-05-03 15:10:00,43.63,43.65,43.61,43.61,39056.76,28.88,28.8932,28.8667,28.8667,39056.76
2007-05-03 15:20:00,43.61,43.63,43.61,43.62,22924.62,28.8667,28.88,28.8667,28.8734,22924.62
2007-05-03 15:30:00,43.62,43.65,43.59,43.6,66887.06,28.8734,28.8932,28.8535,28.8601,66887.06
2007-05-03 15:40:00,43.59,43.61,43.53,43.54,44528.48,28.8535,28.8667,28.8138,28.8204,44528.48
2007-05-03 15:50:00,43.54,43.66,43.53,43.63,157925.16,28.8204,28.8998,28.8138,28.88,157925.16
2007-05-04 09:30:00,43.75,43.92,43.75,43.75,76604.08,28.9594,29.0719,28.9594,28.9594,76604.08
2007-05-04 09:40:00,43.74,43.87,43.72,43.85,66981.4,28.9528,29.0388,28.9396,29.0256,66981.4
2007-05-04 09:50:00,43.85,43.98,43.85,43.91,71981.42,29.0256,29.1117,29.0256,29.0653,71981.42
2007-05-04 10:00:00,43.92,43.98,43.87,43.87,67170.08,29.0719,29.1117,29.0388,29.0388,67170.08
2007-05-04 10:10:00,43.88,43.94,43.82,43.85,65754.98,29.0455,29.0852,29.0057,29.0256,65754.98
2007-05-04 10:20:00,43.85,43.87,43.84,43.84,94434.34,29.0256,29.0388,29.019,29.019,94434.34
2007-05-04 10:30:00,43.84,43.84,43.75,43.76,50471.9,29.019,29.019,28.9594,28.966,50471.9
2007-05-04 10:40:00,43.77,43.88,43.77,43.87,58207.78,28.9727,29.0455,28.9727,29.0388,58207.78
2007-05-04 10:50:00,43.87,43.89,43.82,43.83,65283.28,29.0388,29.0521,29.0057,29.0124,65283.28
2007-05-04 11:00:00,43.84,43.86,43.7,43.74,74056.9,29.019,29.0322,28.9263,28.9528,74056.9
2007-05-04 11:10:00,43.75,43.76,43.69,43.69,28302.0,28.9594,28.966,28.9197,28.9197,28302.0
2007-05-04 11:20:00,43.69,43.7,43.65,43.67,22169.9,28.9197,28.9263,28.8932,28.9065,22169.9
2007-05-04 11:30:00,43.67,43.71,43.66,43.7,21509.52,28.9065,28.9329,28.8998,28.9263,21509.52
2007-05-04 11:40:00,43.69,43.72,43.65,43.66,37641.66,28.9197,28.9396,28.8932,28.8998,37641.66
2007-05-04 11:50:00,43.67,43.68,43.66,43.66,8490.6,28.9065,28.9131,28.8998,28.8998,8490.6
2007-05-04 12:00:00,43.67,43.72,43.63,43.7,66321.02,28.9065,28.9396,28.88,28.9263,66321.02
2007-05-04 12:10:00,43.71,43.71,43.66,43.67,21509.52,28.9329,28.9329,28.8998,28.9065,21509.52
2007-05-04 12:20:00,43.66,43.69,43.59,43.69,78302.2,28.8998,28.9197,28.8535,28.9197,78302.2
2007-05-04 12:30:00,43.69,43.76,43.66,43.72,46415.28,28.9197,28.966,28.8998,28.9396,46415.28
2007-05-04 12:40:00,43.74,43.78,43.69,43.78,27735.96,28.9528,28.9793,28.9197,28.9793,27735.96
2007-05-04 12:50:00,43.78,43.82,43.76,43.81,27452.94,28.9793,29.0057,28.966,28.9991,27452.94
2007-05-04 13:00:00,43.82,43.83,43.76,43.77,17075.54,29.0057,29.0124,28.966,28.9727,17075.54
2007-05-04 13:10:00,43.78,43.85,43.78,43.81,21603.86,28.9793,29.0256,28.9793,28.9991,21603.86
2007-05-04 13:20:00,43.81,43.85,43.8,43.82,29622.76,28.9991,29.0256,28.9925,29.0057,29622.76
2007-05-04 13:30:00,43.82,43.85,43.79,43.85,41509.6,29.0057,29.0256,28.9859,29.0256,41509.6
2007-05-04 13:40:00,43.84,43.89,43.83,43.88,53962.48,29.019,29.0521,29.0124,29.0455,53962.48
2007-05-04 13:50:00,43.88,43.89,43.77,43.82,66981.4,29.0455,29.0521,28.9727,29.0057,66981.4
2007-05-04 14:00:00,43.81,43.81,43.72,43.75,36981.28,28.9991,28.9991,28.9396,28.9594,36981.28
2007-05-04 14:10:00,43.74,43.78,43.7,43.76,38585.06,28.9528,28.9793,28.9263,28.966,38585.06
2007-05-04 14:20:00,43.76,43.76,43.69,43.69,26603.88,28.966,28.966,28.9197,28.9197,26603.88
2007-05-04 14:30:00,43.69,43.71,43.65,43.69,40000.16,28.9197,28.9329,28.8932,28.9197,40000.16
2007-05-04 14:40:00,43.7,43.7,43.65,43.67,37264.3,28.9263,28.9263,28.8932,28.9065,37264.3
2007-05-04 14:50:00,43.67,43.68,43.62,43.64,24905.76,28.9065,28.9131,28.8734,28.8866,24905.76
2007-05-04 15:00:00,43.63,43.68,43.63,43.67,45754.9,28.88,28.9131,28.88,28.9065,45754.9
2007-05-04 15:10:00,43.67,43.68,43.65,43.66,38019.02,28.9065,28.9131,28.8932,28.8998,38019.02
2007-05-04 15:20:00,43.66,43.68,43.64,43.67,33396.36,28.8998,28.9131,28.8866,28.9065,33396.36
2007-05-04 15:30:00,43.66,43.71,43.66,43.69,60471.94,28.8998,28.9329,28.8998,28.9197,60471.94
2007-05-04 15:40:00,43.69,43.77,43.65,43.7,120566.52,28.9197,28.9727,28.8932,28.9263,120566.52
2007-05-04 15:50:00,43.7,43.76,43.69,43.75,92358.86,28.9263,28.966,28.9197,28.9594,92358.86
2007-05-07 09:30:00,44.07,44.14,43.99,44.05,141038.3,29.1712,29.2176,29.1183,29.158,141038.3
2007-05-07 09:40:00,44.05,44.12,44.0,44.1,63396.48,29.158,29.2043,29.1249,29.1911,63396.48
2007-05-07 09:50:00,44.11,44.13,43.99,43.99,38490.72,29.1977,29.2109,29.1183,29.1183,38490.72
2007-05-07 10:00:00,43.99,44.02,43.84,43.91,54905.88,29.1183,29.1381,29.019,29.0653,54905.88
2007-05-07 10:10:00,43.91,44.0,43.89,43.99,67075.74,29.0653,29.1249,29.0521,29.1183,67075.74
2007-05-07 10:20:00,43.98,44.09,43.98,43.98,77075.78,29.1117,29.1845,29.1117,29.1117,77075.78
2007-05-07 10:30:00,43.98,43.99,43.87,43.94,54434.18,29.1117,29.1183,29.0388,29.0852,54434.18
2007-05-07 10:40:00,43.95,43.99,43.89,43.96,47830.38,29.0918,29.1183,29.0521,29.0984,47830.38
2007-05-07 10:50:00,43.95,43.95,43.89,43.94,16603.84,29.0918,29.0918,29.0521,29.0852,16603.84
2007-05-07 11:00:00,43.94,43.95,43.86,43.89,43019.04,29.0852,29.0918,29.0322,29.0521,43019.04
2007-05-07 11:10:00,43.88,43.89,43.85,43.86,31415.22,29.0455,29.0521,29.0256,29.0322,31415.22
2007-05-07 11:20:00,43.88,43.99,43.88,43.96,57075.7,29.0455,29.1183,29.0455,29.0984,57075.7
2007-05-07 11:30:00,43.96,43.99,43.93,43.93,11415.14,29.0984,29.1183,29.0786,29.0786,11415.14
2007-05-07 11:40:00,43.96,43.96,43.93,43.95,13679.3,29.0984,29.0984,29.0786,29.0918,13679.3
2007-05-07 11:50:00,43.95,43.96,43.92,43.94,9528.34,29.0918,29.0984,29.0719,29.0852,9528.34
2007-05-07 12:00:00,43.94,43.95,43.92,43.93,18584.98,29.0852,29.0918,29.0719,29.0786,18584.98
2007-05-07 12:10:00,43.93,43.96,43.91,43.94,25754.82,29.0786,29.0984,29.0653,29.0852,25754.82
2007-05-07 12:20:00,43.94,43.97,43.94,43.95,25471.8,29.0852,29.105,29.0852,29.0918,25471.8
2007-05-07 12:30:00,43.94,43.97,43.92,43.93,31792.58,29.0852,29.105,29.0719,29.0786,31792.58
2007-05-07 12:40:00,43.92,43.93,43.85,43.86,51792.66,29.0719,29.0786,29.0256,29.0322,51792.66
2007-05-07 12:50:00,43.86,43.88,43.85,43.86,10471.74,29.0322,29.0455,29.0256,29.0322,10471.74
2007-05-07 13:00:00,43.87,43.88,43.86,43.86,4811.34,29.0388,29.0455,29.0322,29.0322,4811.34
2007-05-07 13:10:00,43.87,43.93,43.87,43.92,16886.86,29.0388,29.0786,29.0388,29.0719,16886.86
2007-05-07 13:20:00,43.93,43.93,43.89,43.91,11132.12,29.0786,29.0786,29.0521,29.0653,11132.12
2007-05-07 13:30:00,43.92,43.97,43.91,43.96,34811.46,29.0719,29.105,29.0653,29.0984,34811.46
2007-05-07 13:40:00,43.95,43.98,43.88,43.88,43019.04,29.0918,29.1117,29.0455,29.0455,43019.04
2007-05-07 13:50:00,43.89,43.93,43.89,43.91,17075.54,29.0521,29.0786,29.0521,29.0653,17075.54
2007-05-07 14:00:00,43.91,43.96,43.91,43.95,37452.98,29.0653,29.0984,29.0653,29.0918,37452.98
2007-05-07 14:10:00,43.95,43.96,43.88,43.89,40660.54,29.0918,29.0984,29.0455,29.0521,40660.54
2007-05-07 14:20:00,43.89,43.92,43.87,43.91,17452.9,29.0521,29.0719,29.0388,29.0653,17452.9
2007-05-07 14:30:00,43.91,43.91,43.84,43.84,18962.34,29.0653,29.0653,29.019,29.019,18962.34
2007-05-07 14:40:00,43.85,43.86,43.82,43.84,25754.82,29.0256,29.0322,29.0057,29.019,25754.82
2007-05-07 14:50:00,43.84,43.86,43.83,43.84,15566.1,29.019,29.0322,29.0124,29.019,15566.1
2007-05-07 15:00:00,43.85,43.86,43.78,43.8,50000.2,29.0256,29.0322,28.9793,28.9925,50000.2
2007-05-07 15:10:00,43.8,43.89,43.8,43.84,74622.94,28.9925,29.0521,28.9925,29.019,74622.94
2007-05-07 15:20:00,43.84,43.85,43.83,43.85,41792.62,29.019,29.0256,29.0124,29.0256,41792.62
2007-05-07 15:30:00,43.85,43.85,43.8,43.83,82641.84,29.0256,29.0256,28.9925,29.0124,82641.84
2007-05-07 15:40:00,43.84,43.86,43.83,43.84,66321.02,29.019,29.0322,29.0124,29.019,66321.02
2007-05-07 15:50:00,43.85,43.87,43.83,43.85,145755.3,29.0256,29.0388,29.0124,29.0256,145755.3
2007-05-08 09:30:00,43.69,43.88,43.68,43.76,51603.98,28.9197,29.0455,28.9131,28.966,51603.98
2007-05-08 09:40:00,43.76,43.78,43.66,43.69,51320.96,28.966,28.9793,28.8998,28.9197,51320.96
2007-05-08 09:50:00,43.7,43.74,43.68,43.71,34811.46,28.9263,28.9528,28.9131,28.9329,34811.46
2007-05-08 10:00:00,43.71,43.74,43.64,43.66,106887.22,28.9329,28.9528,28.8866,28.8998,106887.22
2007-05-08 10:10:00,43.67,43.67,43.53,43.6,48679.44,28.9065,28.9065,28.8138,28.8601,48679.44
2007-05-08 10:20:00,43.59,43.6,43.52,43.59,45094.52,28.8535,28.8601,28.8072,28.8535,45094.52
2007-05-08 10:30:00,43.59,43.59,43.53,43.56,41792.62,28.8535,28.8535,28.8138,28.8336,41792.62
2007-05-08 10:40:00,43.56,43.56,43.51,43.53,23773.68,28.8336,28.8336,28.8006,28.8138,23773.68
2007-05-08 10:50:00,43.54,43.57,43.49,43.53,52358.7,28.8204,28.8403,28.7873,28.8138,52358.7
2007-05-08 11:00:00,43.56,43.59,43.52,43.57,28868.04,28.8336,28.8535,28.8072,28.8403,28868.04
2007-05-08 11:10:00,43.57,43.58,43.54,43.58,11886.84,28.8403,28.8469,28.8204,28.8469,11886.84
2007-05-08 11:20:00,43.58,43.6,43.56,43.57,26226.52,28.8469,28.8601,28.8336,28.8403,26226.52
2007-05-08 11:30:00,43.58,43.6,43.56,43.56,21603.86,28.8469,28.8601,28.8336,28.8336,21603.86
2007-05-08 11:40:00,43.56,43.56,43.52,43.54,10471.74,28.8336,28.8336,28.8072,28.8204,10471.74
2007-05-08 11:50:00,43.54,43.61,43.52,43.61,31886.92,28.8204,28.8667,28.8072,28.8667,31886.92
2007-05-08 12:00:00,43.61,43.61,43.54,43.58,21792.54,28.8667,28.8667,28.8204,28.8469,21792.54
2007-05-08 12:10:00,43.59,43.64,43.59,43.6,17735.92,28.8535,28.8866,28.8535,28.8601,17735.92
2007-05-08 12:20:00,43.61,43.62,43.51,43.56,58207.78,28.8667,28.8734,28.8006,28.8336,58207.78
2007-05-08 12:30:00,43.57,43.58,43.51,43.57,41415.26,28.8403,28.8469,28.8006,28.8403,41415.26
2007-05-08 12:40:00,43.58,43.68,43.53,43.68,53019.08,28.8469,28.9131,28.8138,28.9131,53019.08
2007-05-08 12:50:00,43.68,43.71,43.68,43.69,21603.86,28.9131,28.9329,28.9131,28.9197,21603.86
2007-05-08 13:00:00,43.7,43.72,43.68,43.69,17924.6,28.9263,28.9396,28.9131,28.9197,17924.6
2007-05-08 13:10:00,43.7,43.77,43.67,43.71,39905.82,28.9263,28.9727,28.9065,28.9329,39905.82
2007-05-08 13:20:00,43.71,43.71,43.68,43.69,25849.16,28.9329,28.9329,28.9131,28.9197,25849.16
2007-05-08 13:30:00,43.71,43.72,43.68,43.7,86981.48,28.9329,28.9396,28.9131,28.9263,86981.48
2007-05-08 13:40:00,43.71,43.71,43.68,43.7,27264.26,28.9329,28.9329,28.9131,28.9263,27264.26
2007-05-08 13:50:00,43.7,43.7,43.68,43.7,18773.66,28.9263,28.9263,28.9131,28.9263,18773.66
2007-05-08 14:00:00,43.71,43.74,43.68,43.72,36415.24,28.9329,28.9528,28.9131,28.9396,36415.24
2007-05-08 14:10:00,43.72,43.75,43.7,43.75,26603.88,28.9396,28.9594,28.9263,28.9594,26603.88
2007-05-08 14:20:00,43.75,43.77,43.69,43.74,64339.88,28.9594,28.9727,28.9197,28.9528,64339.88
2007-05-08 14:30:00,43.74,43.76,43.67,43.68,51415.3,28.9528,28.966,28.9065,28.9131,51415.3
2007-05-08 14:40:00,43.69,43.69,43.61,43.62,61226.66,28.9197,28.9197,28.8667,28.8734,61226.66
2007-05-08 14:50:00,43.62,43.67,43.6,43.63,51415.3,28.8734,28.9065,28.8601,28.88,51415.3
2007-05-08 15:00:00,43.63,43.65,43.57,43.59,35000.14,28.88,28.8932,28.8403,28.8535,35000.14
2007-05-08 15:10:00,43.59,43.63,43.59,43.63,30094.46,28.8535,28.88,28.8535,28.88,30094.46
2007-05-08 15:20:00,43.63,43.66,43.6,43.63,46415.28,28.88,28.8998,28.8601,28.88,46415.28
2007-05-08 15:30:00,43.63,43.64,43.57,43.6,86981.48,28.88,28.8866,28.8403,28.8601,86981.48
2007-05-08 15:40:00,43.6,43.64,43.56,43.63,76887.1,28.8601,28.8866,28.8336,28.88,76887.1
2007-05-08 15:50:00,43.63,43.63,43.56,43.61,103396.64,28.88,28.88,28.8336,28.8667,103396.64
2007-05-09 09:30:00,43.57,43.64,43.56,43.62,33868.06,28.8403,28.8866,28.8336,28.8734,33868.06
2007-05-09 09:40:00,43.61,43.67,43.58,43.59,59905.9,28.8667,28.9065,28.8469,28.8535,59905.9
2007-05-09 09:50:00,43.58,43.61,43.44,43.53,45849.24,28.8469,28.8667,28.7542,28.8138,45849.24
2007-05-09 10:00:00,43.54,43.68,43.53,43.67,46792.64,28.8204,28.9131,28.8138,28.9065,46792.64
2007-05-09 10:10:00,43.66,43.66,43.58,43.66,42358.66,28.8998,28.8998,28.8469,28.8998,42358.66
2007-05-09 10:20:00,43.66,43.7,43.63,43.67,46603.96,28.8998,28.9263,28.88,28.9065,46603.96
2007-05-09 10:30:00,43.66,43.75,43.66,43.69,52453.04,28.8998,28.9594,28.8998,28.9197,52453.04
2007-05-09 10:40:00,43.7,43.7,43.63,43.7,34339.76,28.9263,28.9263,28.88,28.9263,34339.76
2007-05-09 10:50:00,43.71,43.72,43.68,43.71,14622.7,28.9329,28.9396,28.9131,28.9329,14622.7
2007-05-09 11:00:00,43.7,43.75,43.69,43.72,16509.5,28.9263,28.9594,28.9197,28.9396,16509.5
2007-05-09 11:10:00,43.71,43.83,43.71,43.81,26509.54,28.9329,29.0124,28.9329,28.9991,26509.54
2007-05-09 11:20:00,43.79,43.83,43.79,43.83,13867.98,28.9859,29.0124,28.9859,29.0124,13867.98
2007-05-09 11:30:00,43.82,43.85,43.82,43.84,11320.8,29.0057,29.0256,29.0057,29.019,11320.8
2007-05-09 11:40:00,43.84,43.87,43.81,43.87,16981.2,29.019,29.0388,28.9991,29.0388,16981.2
2007-05-09 11:50:00,43.86,43.87,43.74,43.76,54245.5,29.0322,29.0388,28.9528,28.966,54245.5
2007-05-09 12:00:00,43.77,43.8,43.74,43.79,19811.4,28.9727,28.9925,28.9528,28.9859,19811.4
2007-05-09 12:10:00,43.79,43.79,43.78,43.78,9905.7,28.9859,28.9859,28.9793,28.9793,9905.7
2007-05-09 12:20:00,43.77,43.79,43.76,43.79,6886.82,28.9727,28.9859,28.966,28.9859,6886.82
2007-05-09 12:30:00,43.79,43.87,43.77,43.87,26603.88,28.9859,29.0388,28.9727,29.0388,26603.88
2007-05-09 12:40:00,43.87,43.91,43.84,43.84,33113.34,29.0388,29.0653,29.019,29.019,33113.34
2007-05-09 12:50:00,43.85,43.85,43.77,43.84,26792.56,29.0256,29.0256,28.9727,29.019,26792.56
2007-05-09 13:00:00,43.84,43.86,43.79,43.84,36226.56,29.019,29.0322,28.9859,29.019,36226.56
2007-05-09 13:10:00,43.83,43.86,43.81,43.82,14717.04,29.0124,29.0322,28.9991,29.0057,14717.04
2007-05-09 13:20:00,43.84,43.89,43.83,43.87,11509.48,29.019,29.0521,29.0124,29.0388,11509.48
2007-05-09 13:30:00,43.87,43.94,43.76,43.8,86604.12,29.0388,29.0852,28.966,28.9925,86604.12
2007-05-09 13:40:00,43.8,43.85,43.8,43.83,20849.14,28.9925,29.0256,28.9925,29.0124,20849.14
2007-05-09 13:50:00,43.83,43.83,43.72,43.77,20283.1,29.0124,29.0124,28.9396,28.9727,20283.1
2007-05-09 14:00:00,43.77,43.83,43.76,43.8,41226.58,28.9727,29.0124,28.966,28.9925,41226.58
2007-05-09 14:10:00,43.82,43.82,43.5,43.7,96509.82,29.0057,29.0057,28.7939,28.9263,96509.82
2007-05-09 14:20:00,43.71,43.82,43.57,43.67,119434.44,28.9329,29.0057,28.8403,28.9065,119434.44
2007-05-09 14:30:00,43.68,43.71,43.61,43.68,49528.5,28.9131,28.9329,28.8667,28.9131,49528.5
2007-05-09 14:40:00,43.67,43.8,43.64,43.75,69717.26,28.9065,28.9925,28.8866,28.9594,69717.26
2007-05-09 14:50:00,43.75,43.83,43.75,43.76,36226.56,28.9594,29.0124,28.9594,28.966,36226.56
2007-05-09 15:00:00,43.74,43.77,43.69,43.7,33207.68,28.9528,28.9727,28.9197,28.9263,33207.68
2007-05-09 15:10:00,43.7,43.76,43.66,43.69,46132.26,28.9263,28.966,28.8998,28.9197,46132.26
2007-05-09 15:20:00,43.69,43.8,43.69,43.79,56415.32,28.9197,28.9925,28.9197,28.9859,56415.32
2007-05-09 15:30:00,43.79,43.83,43.77,43.78,60283.26,28.9859,29.0124,28.9727,28.9793,60283.26
2007-05-09 15:40:00,43.78,43.83,43.77,43.8,73396.52,28.9793,29.0124,28.9727,28.9925,73396.52
2007-05-09 15:50:00,43.8,43.8,43.7,43.77,129057.12,28.9925,28.9925,28.9263,28.9727,129057.12
2007-05-10 09:30:00,43.49,43.68,43.41,43.53,101226.82,28.7873,28.9131,28.7344,28.8138,101226.82
2007-05-10 09:40:00,43.54,43.71,43.47,43.61,74339.92,28.8204,28.9329,28.7741,28.8667,74339.92
2007-05-10 09:50:00,43.61,43.66,43.57,43.63,40094.5,28.8667,28.8998,28.8403,28.88,40094.5
2007-05-10 10:00:00,43.63,43.68,43.58,43.65,24622.74,28.88,28.9131,28.8469,28.8932,24622.74
2007-05-10 10:10:00,43.65,43.7,43.61,43.69,17264.22,28.8932,28.9263,28.8667,28.9197,17264.22
2007-05-10 10:20:00,43.67,43.79,43.67,43.76,19528.38,28.9065,28.9859,28.9065,28.966,19528.38
2007-05-10 10:30:00,43.75,43.76,43.68,43.76,47170.0,28.9594,28.966,28.9131,28.966,47170.0
2007-05-10 10:40:00,43.74,43.78,43.69,43.7,28207.66,28.9528,28.9793,28.9197,28.9263,28207.66
2007-05-10 10:50:00,43.7,43.71,43.67,43.67,16320.82,28.9263,28.9329,28.9065,28.9065,16320.82
2007-05-10 11:00:00,43.69,43.71,43.62,43.64,28302.0,28.9197,28.9329,28.8734,28.8866,28302.0
2007-05-10 11:10:00,43.65,43.67,43.54,43.58,38585.06,28.8932,28.9065,28.8204,28.8469,38585.06
2007-05-10 11:20:00,43.58,43.6,43.51,43.52,30849.18,28.8469,28.8601,28.8006,28.8072,30849.18
2007-05-10 11:30:00,43.52,43.62,43.51,43.61,28018.98,28.8072,28.8734,28.8006,28.8667,28018.98
2007-05-10 11:40:00,43.61,43.63,43.57,43.57,29151.06,28.8667,28.88,28.8403,28.8403,29151.06
2007-05-10 11:50:00,43.56,43.56,43.47,43.52,29811.44,28.8336,28.8336,28.7741,28.8072,29811.44
2007-05-10 12:00:00,43.5,43.51,43.43,43.46,49434.16,28.7939,28.8006,28.7476,28.7675,49434.16
2007-05-10 12:10:00,43.47,43.49,43.43,43.47,40188.84,28.7741,28.7873,28.7476,28.7741,40188.84
2007-05-10 12:20:00,43.46,43.51,43.45,43.49,39905.82,28.7675,28.8006,28.7608,28.7873,39905.82
2007-05-10 12:30:00,43.49,43.49,43.46,43.48,16886.86,28.7873,28.7873,28.7675,28.7807,16886.86
2007-05-10 12:40:00,43.48,43.52,43.47,43.49,37264.3,28.7807,28.8072,28.7741,28.7873,37264.3
2007-05-10 12:50:00,43.49,43.56,43.49,43.56,32075.6,28.7873,28.8336,28.7873,28.8336,32075.6
2007-05-10 13:00:00,43.56,43.56,43.52,43.52,26886.9,28.8336,28.8336,28.8072,28.8072,26886.9
2007-05-10 13:10:00,43.51,43.57,43.51,43.56,45094.52,28.8006,28.8403,28.8006,28.8336,45094.52
2007-05-10 13:20:00,43.57,43.58,43.51,43.56,29717.1,28.8403,28.8469,28.8006,28.8336,29717.1
2007-05-10 13:30:00,43.54,43.56,43.43,43.5,83868.26,28.8204,28.8336,28.7476,28.7939,83868.26
2007-05-10 13:40:00,43.5,43.51,43.45,43.49,28490.68,28.7939,28.8006,28.7608,28.7873,28490.68
2007-05-10 13:50:00,43.5,43.59,43.5,43.53,64905.92,28.7939,28.8535,28.7939,28.8138,64905.92
2007-05-10 14:00:00,43.53,43.63,43.52,43.53,40094.5,28.8138,28.88,28.8072,28.8138,40094.5
2007-05-10 14:10:00,43.52,43.61,43.5,43.6,26792.56,28.8072,28.8667,28.7939,28.8601,26792.56
2007-05-10 14:20:00,43.6,43.6,43.52,43.57,47170.0,28.8601,28.8601,28.8072,28.8403,47170.0
2007-05-10 14:30:00,43.57,43.57,43.48,43.51,33962.4,28.8403,28.8403,28.7807,28.8006,33962.4
2007-05-10 14:40:00,43.51,43.56,43.5,43.52,20377.44,28.8006,28.8336,28.7939,28.8072,20377.44
2007-05-10 14:50:00,43.52,43.53,43.46,43.46,37641.66,28.8072,28.8138,28.7675,28.7675,37641.66
2007-05-10 15:00:00,43.46,43.47,43.36,43.36,47736.04,28.7675,28.7741,28.7013,28.7013,47736.04
2007-05-10 15:10:00,43.36,43.48,43.35,43.45,33773.72,28.7013,28.7807,28.6946,28.7608,33773.72
2007-05-10 15:20:00,43.43,43.46,43.36,43.42,40471.86,28.7476,28.7675,28.7013,28.741,40471.86
2007-05-10 15:30:00,43.43,43.45,43.36,43.39,36981.28,28.7476,28.7608,28.7013,28.7211,36981.28
2007-05-10 15:40:00,43.39,43.42,43.33,43.4,51226.62,28.7211,28.741,28.6814,28.7277,51226.62
2007-05-10 15:50:00,43.39,43.4,43.26,43.26,110189.12,28.7211,28.7277,28.6351,28.6351,110189.12
2007-05-11 09:30:00,43.32,43.46,42.93,43.33,59151.18,28.6748,28.7675,28.4166,28.6814,59151.18
2007-05-11 09:40:00,43.34,43.34,43.26,43.32,40094.5,28.688,28.688,28.6351,28.6748,40094.5
2007-05-11 09:50:00,43.32,43.38,43.1,43.1,59717.22,28.6748,28.7145,28.5292,28.5292,59717.22
2007-05-11 10:00:00,43.12,43.18,43.07,43.11,44151.12,28.5424,28.5821,28.5093,28.5358,44151.12
2007-05-11 10:10:00,43.1,43.19,43.09,43.15,69245.56,28.5292,28.5887,28.5225,28.5623,69245.56
2007-05-11 10:20:00,43.14,43.24,43.12,43.23,47075.66,28.5556,28.6218,28.5424,28.6152,47075.66
2007-05-11 10:30:00,43.23,43.28,43.18,43.28,36132.22,28.6152,28.6483,28.5821,28.6483,36132.22
2007-05-11 10:40:00,43.27,43.34,43.25,43.3,52075.68,28.6417,28.688,28.6284,28.6615,52075.68
2007-05-11 10:50:00,43.29,43.47,43.29,43.36,67641.78,28.6549,28.7741,28.6549,28.7013,67641.78
2007-05-11 11:00:00,43.38,43.45,43.3,43.31,45943.58,28.7145,28.7608,28.6615,28.6682,45943.58
2007-05-11 11:10:00,43.31,43.36,43.28,43.34,36132.22,28.6682,28.7013,28.6483,28.688,36132.22
2007-05-11 11:20:00,43.34,43.34,43.25,43.25,24811.42,28.688,28.688,28.6284,28.6284,24811.42
2007-05-11 11:30:00,43.26,43.3,43.25,43.29,25943.5,28.6351,28.6615,28.6284,28.6549,25943.5
2007-05-11 11:40:00,43.3,43.31,43.25,43.3,33019.0,28.6615,28.6682,28.6284,28.6615,33019.0
2007-05-11 11:50:00,43.31,43.32,43.26,43.3,44905.84,28.6682,28.6748,28.6351,28.6615,44905.84
2007-05-11 12:00:00,43.31,43.32,43.25,43.25,31509.56,28.6682,28.6748,28.6284,28.6284,31509.56
2007-05-11 12:10:00,43.25,43.34,43.24,43.28,76509.74,28.6284,28.688,28.6218,28.6483,76509.74
2007-05-11 12:20:00,43.28,43.3,43.23,43.24,49056.8,28.6483,28.6615,28.6152,28.6218,49056.8
2007-05-11 12:30:00,43.25,43.29,43.25,43.29,28773.7,28.6284,28.6549,28.6284,28.6549,28773.7
2007-05-11 12:40:00,43.29,43.34,43.24,43.25,46792.64,28.6549,28.688,28.6218,28.6284,46792.64
2007-05-11 12:50:00,43.25,43.29,43.22,43.28,51698.32,28.6284,28.6549,28.6086,28.6483,51698.32
2007-05-11 13:00:00,43.29,43.35,43.27,43.34,21320.84,28.6549,28.6946,28.6417,28.688,21320.84
2007-05-11 13:10:00,43.34,43.36,43.33,43.36,16132.14,28.688,28.7013,28.6814,28.7013,16132.14
2007-05-11 13:20:00,43.35,43.44,43.34,43.41,25754.82,28.6946,28.7542,28.688,28.7344,25754.82
2007-05-11 13:30:00,43.42,43.45,43.4,43.44,34151.08,28.741,28.7608,28.7277,28.7542,34151.08
2007-05-11 13:40:00,43.44,43.45,43.42,43.42,13773.64,28.7542,28.7608,28.741,28.741,13773.64
2007-05-11 13:50:00,43.42,43.43,43.34,43.4,25471.8,28.741,28.7476,28.688,28.7277,25471.8
2007-05-11 14:00:00,43.4,43.43,43.39,43.4,17264.22,28.7277,28.7476,28.7211,28.7277,17264.22
2007-05-11 14:10:00,43.39,43.43,43.38,43.42,33490.7,28.7211,28.7476,28.7145,28.741,33490.7
2007-05-11 14:20:00,43.42,43.43,43.4,43.4,19339.7,28.741,28.7476,28.7277,28.7277,19339.7
2007-05-11 14:30:00,43.39,43.4,43.35,43.35,28490.68,28.7211,28.7277,28.6946,28.6946,28490.68
2007-05-11 14:40:00,43.34,43.42,43.34,43.39,37641.66,28.688,28.741,28.688,28.7211,37641.66
2007-05-11 14:50:00,43.4,43.42,43.29,43.34,106981.56,28.7277,28.741,28.6549,28.688,106981.56
2007-05-11 15:00:00,43.34,43.38,43.3,43.32,42641.68,28.688,28.7145,28.6615,28.6748,42641.68
2007-05-11 15:10:00,43.32,43.34,43.3,43.31,43679.42,28.6748,28.688,28.6615,28.6682,43679.42
2007-05-11 15:20:00,43.31,43.41,43.3,43.41,45660.56,28.6682,28.7344,28.6615,28.7344,45660.56
2007-05-11 15:30:00,43.41,43.45,43.39,43.42,53962.48,28.7344,28.7608,28.7211,28.741,53962.48
2007-05-11 15:40:00,43.42,43.52,43.41,43.5,134057.14,28.741,28.8072,28.7344,28.7939,134057.14
2007-05-11 15:50:00,43.5,43.6,43.49,43.59,165378.02,28.7939,28.8601,28.7873,28.8535,165378.02
2007-05-14 09:30:00,43.74,43.89,43.67,43.85,64151.2,28.9528,29.0521,28.9065,29.0256,64151.2
2007-05-14 09:40:00,43.82,43.82,43.7,43.72,28773.7,29.0057,29.0057,28.9263,28.9396,28773.7
2007-05-14 09:50:00,43.72,43.81,43.7,43.78,41226.58,28.9396,28.9991,28.9263,28.9793,41226.58
2007-05-14 10:00:00,43.77,43.83,43.69,43.82,67830.46,28.9727,29.0124,28.9197,29.0057,67830.46
2007-05-14 10:10:00,43.82,43.82,43.71,43.74,41886.96,29.0057,29.0057,28.9329,28.9528,41886.96
2007-05-14 10:20:00,43.72,43.74,43.65,43.69,39151.1,28.9396,28.9528,28.8932,28.9197,39151.1
2007-05-14 10:30:00,43.69,43.74,43.62,43.69,85849.4,28.9197,28.9528,28.8734,28.9197,85849.4
2007-05-14 10:40:00,43.69,43.77,43.67,43.76,49151.14,28.9197,28.9727,28.9065,28.966,49151.14
2007-05-14 10:50:00,43.77,43.78,43.7,43.71,27075.58,28.9727,28.9793,28.9263,28.9329,27075.58
2007-05-14 11:00:00,43.7,43.72,43.66,43.67,24905.76,28.9263,28.9396,28.8998,28.9065,24905.76
2007-05-14 11:10:00,43.68,43.74,43.66,43.67,38207.7,28.9131,28.9528,28.8998,28.9065,38207.7
2007-05-14 11:20:00,43.67,43.67,43.62,43.64,56226.64,28.9065,28.9065,28.8734,28.8866,56226.64
2007-05-14 11:30:00,43.63,43.64,43.59,43.62,31509.56,28.88,28.8866,28.8535,28.8734,31509.56
2007-05-14 11:40:00,43.63,43.63,43.57,43.62,18396.3,28.88,28.88,28.8403,28.8734,18396.3
2007-05-14 11:50:00,43.6,43.6,43.51,43.54,35000.14,28.8601,28.8601,28.8006,28.8204,35000.14
2007-05-14 12:00:00,43.57,43.61,43.57,43.6,14434.02,28.8403,28.8667,28.8403,28.8601,14434.02
2007-05-14 12:10:00,43.6,43.65,43.57,43.58,20377.44,28.8601,28.8932,28.8403,28.8469,20377.44
2007-05-14 12:20:00,43.6,43.6,43.52,43.54,29905.78,28.8601,28.8601,28.8072,28.8204,29905.78
2007-05-14 12:30:00,43.54,43.61,43.54,43.61,16320.82,28.8204,28.8667,28.8204,28.8667,16320.82
2007-05-14 12:40:00,43.6,43.61,43.59,43.6,10188.72,28.8601,28.8667,28.8535,28.8601,10188.72
2007-05-14 12:50:00,43.61,43.61,43.53,43.56,21792.54,28.8667,28.8667,28.8138,28.8336,21792.54
2007-05-14 13:00:00,43.54,43.56,43.52,43.53,19811.4,28.8204,28.8336,28.8072,28.8138,19811.4
2007-05-14 13:10:00,43.53,43.58,43.46,43.47,39622.8,28.8138,28.8469,28.7675,28.7741,39622.8
2007-05-14 13:20:00,43.48,43.54,43.47,43.47,38207.7,28.7807,28.8204,28.7741,28.7741,38207.7
2007-05-14 13:30:00,43.49,43.5,43.39,43.44,51509.64,28.7873,28.7939,28.7211,28.7542,51509.64
2007-05-14 13:40:00,43.44,43.47,43.35,43.42,59717.22,28.7542,28.7741,28.6946,28.741,59717.22
2007-05-14 13:50:00,43.41,43.41,43.33,43.36,31603.9,28.7344,28.7344,28.6814,28.7013,31603.9
2007-05-14 14:00:00,43.33,43.35,43.22,43.3,82358.82,28.6814,28.6946,28.6086,28.6615,82358.82
2007-05-14 14:10:00,43.29,43.29,43.17,43.19,39151.1,28.6549,28.6549,28.5755,28.5887,39151.1
2007-05-14 14:20:00,43.19,43.26,43.19,43.26,31509.56,28.5887,28.6351,28.5887,28.6351,31509.56
2007-05-14 14:30:00,43.26,43.27,43.17,43.18,31226.54,28.6351,28.6417,28.5755,28.5821,31226.54
2007-05-14 14:40:00,43.17,43.19,43.11,43.12,79056.92,28.5755,28.5887,28.5358,28.5424,79056.92
2007-05-14 14:50:00,43.11,43.17,43.07,43.1,95094.72,28.5358,28.5755,28.5093,28.5292,95094.72
2007-05-14 15:00:00,43.1,43.24,43.09,43.24,103585.32,28.5292,28.6218,28.5225,28.6218,103585.32
2007-05-14 15:10:00,43.23,43.25,43.18,43.21,46603.96,28.6152,28.6284,28.5821,28.602,46603.96
2007-05-14 15:20:00,43.21,43.31,43.19,43.24,75566.34,28.602,28.6682,28.5887,28.6218,75566.34
2007-05-14 15:30:00,43.24,43.29,43.21,43.21,71792.74,28.6218,28.6549,28.602,28.602,71792.74
2007-05-14 15:40:00,43.21,43.28,43.17,43.22,93868.3,28.602,28.6483,28.5755,28.6086,93868.3
2007-05-14 15:50:00,43.22,43.22,43.13,43.19,114434.42,28.6086,28.6086,28.549,28.5887,114434.42
2007-05-15 09:30:00,43.36,43.53,42.99,43.51,100283.42,28.7013,28.8138,28.4563,28.8006,100283.42
2007-05-15 09:40:00,43.51,43.54,43.4,43.4,145755.3,28.8006,28.8204,28.7277,28.7277,145755.3
2007-05-15 09:50:00,43.38,43.43,43.29,43.41,48113.4,28.7145,28.7476,28.6549,28.7344,48113.4
2007-05-15 10:00:00,43.42,43.6,43.39,43.54,72453.12,28.741,28.8601,28.7211,28.8204,72453.12
2007-05-15 10:10:00,43.56,43.78,43.56,43.76,86887.14,28.8336,28.9793,28.8336,28.966,86887.14
2007-05-15 10:20:00,43.76,43.84,43.67,43.81,82924.86,28.966,29.019,28.9065,28.9991,82924.86
2007-05-15 10:30:00,43.82,43.83,43.66,43.66,39056.76,29.0057,29.0124,28.8998,28.8998,39056.76
2007-05-15 10:40:00,43.65,43.69,43.61,43.66,26698.22,28.8932,28.9197,28.8667,28.8998,26698.22
2007-05-15 10:50:00,43.65,43.67,43.56,43.61,47830.38,28.8932,28.9065,28.8336,28.8667,47830.38
2007-05-15 11:00:00,43.61,43.61,43.52,43.57,53207.76,28.8667,28.8667,28.8072,28.8403,53207.76
2007-05-15 11:10:00,43.57,43.64,43.52,43.61,49056.8,28.8403,28.8866,28.8072,28.8667,49056.8
2007-05-15 11:20:00,43.61,43.67,43.57,43.64,52453.04,28.8667,28.9065,28.8403,28.8866,52453.04
2007-05-15 11:30:00,43.63,43.7,43.6,43.7,93302.26,28.88,28.9263,28.8601,28.9263,93302.26
2007-05-15 11:40:00,43.7,43.72,43.65,43.71,81509.76,28.9263,28.9396,28.8932,28.9329,81509.76
2007-05-15 11:50:00,43.71,43.72,43.62,43.66,92830.56,28.9329,28.9396,28.8734,28.8998,92830.56
2007-05-15 12:00:00,43.67,43.74,43.65,43.74,22358.58,28.9065,28.9528,28.8932,28.9528,22358.58
2007-05-15 12:10:00,43.71,43.79,43.7,43.7,46792.64,28.9329,28.9859,28.9263,28.9263,46792.64
2007-05-15 12:20:00,43.71,43.84,43.7,43.83,61321.0,28.9329,29.019,28.9263,29.0124,61321.0
2007-05-15 12:30:00,43.82,43.85,43.81,43.84,36698.26,29.0057,29.0256,28.9991,29.019,36698.26
2007-05-15 12:40:00,43.84,43.92,43.83,43.88,131132.6,29.019,29.0719,29.0124,29.0455,131132.6
2007-05-15 12:50:00,43.87,43.95,43.86,43.91,43302.06,29.0388,29.0918,29.0322,29.0653,43302.06
2007-05-15 13:00:00,43.91,43.93,43.83,43.88,69717.26,29.0653,29.0786,29.0124,29.0455,69717.26
2007-05-15 13:10:00,43.88,43.95,43.88,43.91,28396.34,29.0455,29.0918,29.0455,29.0653,28396.34
2007-05-15 13:20:00,43.91,43.91,43.83,43.83,26603.88,29.0653,29.0653,29.0124,29.0124,26603.88
2007-05-15 13:30:00,43.83,43.89,43.83,43.83,63773.84,29.0124,29.0521,29.0124,29.0124,63773.84
2007-05-15 13:40:00,43.83,43.84,43.64,43.67,85283.36,29.0124,29.019,28.8866,28.9065,85283.36
2007-05-15 13:50:00,43.66,43.76,43.65,43.76,48113.4,28.8998,28.966,28.8932,28.966,48113.4
2007-05-15 14:00:00,43.74,43.76,43.66,43.69,38679.4,28.9528,28.966,28.8998,28.9197,38679.4
2007-05-15 14:10:00,43.7,43.7,43.54,43.58,34056.74,28.9263,28.9263,28.8204,28.8469,34056.74
2007-05-15 14:20:00,43.58,43.62,43.57,43.6,44717.16,28.8469,28.8734,28.8403,28.8601,44717.16
2007-05-15 14:30:00,43.6,43.64,43.46,43.46,64056.86,28.8601,28.8866,28.7675,28.7675,64056.86
2007-05-15 14:40:00,43.48,43.52,43.35,43.36,86415.44,28.7807,28.8072,28.6946,28.7013,86415.44
2007-05-15 14:50:00,43.38,43.42,43.33,43.4,66132.34,28.7145,28.741,28.6814,28.7277,66132.34
2007-05-15 15:00:00,43.39,43.43,43.34,43.39,22264.24,28.7211,28.7476,28.688,28.7211,22264.24
2007-05-15 15:10:00,43.38,43.4,43.29,43.33,56887.02,28.7145,28.7277,28.6549,28.6814,56887.02
2007-05-15 15:20:00,43.33,43.34,43.26,43.3,86226.76,28.6814,28.688,28.6351,28.6615,86226.76
2007-05-15 15:30:00,43.31,43.32,43.28,43.32,60471.94,28.6682,28.6748,28.6483,28.6748,60471.94
2007-05-15 15:40:00,43.33,43.35,43.24,43.25,109245.72,28.6814,28.6946,28.6218,28.6284,109245.72
2007-05-15 15:50:00,43.25,43.29,43.16,43.22,170378.04,28.6284,28.6549,28.5689,28.6086,170378.04
2007-05-16 09:30:00,43.4,43.72,43.4,43.5,71038.02,28.7277,28.9396,28.7277,28.7939,71038.02
2007-05-16 09:40:00,43.49,43.53,43.39,43.47,62830.44,28.7873,28.8138,28.7211,28.7741,62830.44
2007-05-16 09:50:00,43.47,43.51,43.39,43.4,67453.1,28.7741,28.8006,28.7211,28.7277,67453.1
2007-05-16 10:00:00,43.39,43.43,43.34,43.4,80849.38,28.7211,28.7476,28.688,28.7277,80849.38
2007-05-16 10:10:00,43.4,43.49,43.4,43.42,66792.72,28.7277,28.7873,28.7277,28.741,66792.72
2007-05-16 10:20:00,43.42,43.43,43.35,43.38,34717.12,28.741,28.7476,28.6946,28.7145,34717.12
2007-05-16 10:30:00,43.38,43.38,43.26,43.29,56981.36,28.7145,28.7145,28.6351,28.6549,56981.36
2007-05-16 10:40:00,43.29,43.33,43.26,43.28,43868.1,28.6549,28.6814,28.6351,28.6483,43868.1
2007-05-16 10:50:00,43.29,43.33,43.24,43.29,40094.5,28.6549,28.6814,28.6218,28.6549,40094.5
2007-05-16 11:00:00,43.29,43.3,43.25,43.25,33773.72,28.6549,28.6615,28.6284,28.6284,33773.72
2007-05-16 11:10:00,43.26,43.27,43.19,43.26,28773.7,28.6351,28.6417,28.5887,28.6351,28773.7
2007-05-16 11:20:00,43.26,43.33,43.23,43.33,52170.02,28.6351,28.6814,28.6152,28.6814,52170.02
2007-05-16 11:30:00,43.32,43.43,43.32,43.39,40660.54,28.6748,28.7476,28.6748,28.7211,40660.54
2007-05-16 11:40:00,43.4,43.4,43.32,43.32,25943.5,28.7277,28.7277,28.6748,28.6748,25943.5
2007-05-16 11:50:00,43.31,43.41,43.31,43.36,47075.66,28.6682,28.7344,28.6682,28.7013,47075.66
2007-05-16 12:00:00,43.36,43.36,43.24,43.26,25849.16,28.7013,28.7013,28.6218,28.6351,25849.16
2007-05-16 12:10:00,43.27,43.35,43.25,43.32,33868.06,28.6417,28.6946,28.6284,28.6748,33868.06
2007-05-16 12:20:00,43.33,43.33,43.26,43.32,19056.68,28.6814,28.6814,28.6351,28.6748,19056.68
2007-05-16 12:30:00,43.33,43.4,43.33,43.36,19811.4,28.6814,28.7277,28.6814,28.7013,19811.4
2007-05-16 12:40:00,43.38,43.38,43.3,43.34,17264.22,28.7145,28.7145,28.6615,28.688,17264.22
2007-05-16 12:50:00,43.35,43.44,43.34,43.44,25849.16,28.6946,28.7542,28.688,28.7542,25849.16
2007-05-16 13:00:00,43.45,43.45,43.36,43.42,23207.64,28.7608,28.7608,28.7013,28.741,23207.64
2007-05-16 13:10:00,43.42,43.44,43.35,43.43,19905.74,28.741,28.7542,28.6946,28.7476,19905.74
2007-05-16 13:20:00,43.43,43.45,43.38,43.38,17924.6,28.7476,28.7608,28.7145,28.7145,17924.6
2007-05-16 13:30:00,43.39,43.49,43.39,43.47,72736.14,28.7211,28.7873,28.7211,28.7741,72736.14
2007-05-16 13:40:00,43.47,43.59,43.46,43.47,124717.48,28.7741,28.8535,28.7675,28.7741,124717.48
2007-05-16 13:50:00,43.47,43.57,43.47,43.48,95283.4,28.7741,28.8403,28.7741,28.7807,95283.4
2007-05-16 14:00:00,43.48,43.52,43.48,43.52,50000.2,28.7807,28.8072,28.7807,28.8072,50000.2
2007-05-16 14:10:00,43.52,43.59,43.51,43.58,55377.58,28.8072,28.8535,28.8006,28.8469,55377.58
2007-05-16 14:20:00,43.58,43.61,43.5,43.53,48868.12,28.8469,28.8667,28.7939,28.8138,48868.12
2007-05-16 14:30:00,43.52,43.58,43.52,43.58,101038.14,28.8072,28.8469,28.8072,28.8469,101038.14
2007-05-16 14:40:00,43.57,43.57,43.51,43.52,45471.88,28.8403,28.8403,28.8006,28.8072,45471.88
2007-05-16 14:50:00,43.51,43.54,43.49,43.52,41226.58,28.8006,28.8204,28.7873,28.8072,41226.58
2007-05-16 15:00:00,43.52,43.53,43.48,43.5,53019.08,28.8072,28.8138,28.7807,28.7939,53019.08
2007-05-16 15:10:00,43.5,43.61,43.49,43.57,128962.78,28.7939,28.8667,28.7873,28.8403,128962.78
2007-05-16 15:20:00,43.57,43.58,43.51,43.52,106321.18,28.8403,28.8469,28.8006,28.8072,106321.18
2007-05-16 15:30:00,43.53,43.62,43.53,43.58,59339.86,28.8138,28.8734,28.8138,28.8469,59339.86
2007-05-16 15:40:00,43.59,43.66,43.58,43.6,151132.68,28.8535,28.8998,28.8469,28.8601,151132.68
2007-05-16 15:50:00,43.6,43.68,43.57,43.67,209340.46,28.8601,28.9131,28.8403,28.9065,209340.46
2007-05-17 09:30:00,43.63,43.63,43.21,43.3,186510.18,28.88,28.88,28.602,28.6615,186510.18
2007-05-17 09:40:00,43.33,43.34,43.14,43.15,187170.56,28.6814,28.688,28.5556,28.5623,187170.56
2007-05-17 09:50:00,43.15,43.23,43.11,43.12,133585.44,28.5623,28.6152,28.5358,28.5424,133585.44
2007-05-17 10:00:00,43.12,43.15,43.01,43.04,270378.44,28.5424,28.5623,28.4696,28.4894,270378.44
2007-05-17 10:10:00,43.04,43.05,42.66,42.69,486134.02,28.4894,28.4961,28.2379,28.2578,486134.02
2007-05-17 10:20:00,42.71,42.77,42.61,42.69,577455.14,28.271,28.3107,28.2048,28.2578,577455.14
2007-05-17 10:30:00,42.7,42.72,42.05,42.06,1033117.34,28.2644,28.2776,27.8341,27.8408,1033117.34
2007-05-17 10:40:00,42.06,42.2,41.54,42.17,1618025.34,27.8408,27.9334,27.4966,27.9136,1618025.34
2007-05-17 10:50:00,42.15,42.93,42.06,42.88,2357462.26,27.9003,28.4166,27.8408,28.3835,2357462.26
2007-05-17 11:00:00,42.89,43.15,42.65,42.92,1285759.86,28.3902,28.5623,28.2313,28.41,1285759.86
2007-05-17 11:10:00,42.92,43.19,42.89,43.11,730191.6,28.41,28.5887,28.3902,28.5358,730191.6
2007-05-17 11:20:00,43.11,43.25,43.06,43.06,811135.32,28.5358,28.6284,28.5027,28.5027,811135.32
2007-05-17 11:30:00,43.06,43.09,42.92,42.97,257736.88,28.5027,28.5225,28.41,28.4431,257736.88
2007-05-17 11:40:00,42.97,42.98,42.86,42.97,150000.6,28.4431,28.4497,28.3703,28.4431,150000.6
2007-05-17 11:50:00,42.97,43.03,42.92,43.03,402643.12,28.4431,28.4828,28.41,28.4828,402643.12
2007-05-17 12:00:00,43.03,43.18,43.01,43.13,137170.36,28.4828,28.5821,28.4696,28.549,137170.36
2007-05-17 12:10:00,43.13,43.24,43.11,43.24,165283.68,28.549,28.6218,28.5358,28.6218,165283.68
2007-05-17 12:20:00,43.23,43.36,43.22,43.35,173396.92,28.6152,28.7013,28.6086,28.6946,173396.92
2007-05-17 12:30:00,43.35,43.39,43.24,43.25,264529.36,28.6946,28.7211,28.6218,28.6284,264529.36
2007-05-17 12:40:00,43.25,43.3,43.24,43.25,93490.94,28.6284,28.6615,28.6218,28.6284,93490.94
2007-05-17 12:50:00,43.24,43.25,43.17,43.19,107924.96,28.6218,28.6284,28.5755,28.5887,107924.96
2007-05-17 13:00:00,43.19,43.24,43.17,43.23,56037.96,28.5887,28.6218,28.5755,28.6152,56037.96
2007-05-17 13:10:00,43.23,43.24,43.18,43.21,35000.14,28.6152,28.6218,28.5821,28.602,35000.14
2007-05-17 13:20:00,43.21,43.25,43.19,43.22,110377.8,28.602,28.6284,28.5887,28.6086,110377.8
2007-05-17 13:30:00,43.22,43.26,43.22,43.23,132736.38,28.6086,28.6351,28.6086,28.6152,132736.38
2007-05-17 13:40:00,43.23,43.29,43.22,43.27,115943.86,28.6152,28.6549,28.6086,28.6417,115943.86
2007-05-17 13:50:00,43.27,43.31,43.26,43.28,365661.84,28.6417,28.6682,28.6351,28.6483,365661.84
2007-05-17 14:00:00,43.3,43.32,43.28,43.31,105755.14,28.6615,28.6748,28.6483,28.6682,105755.14
2007-05-17 14:10:00,43.31,43.35,43.28,43.33,164057.26,28.6682,28.6946,28.6483,28.6814,164057.26
2007-05-17 14:20:00,43.33,43.41,43.25,43.27,316039.0,28.6814,28.7344,28.6284,28.6417,316039.0
2007-05-17 14:30:00,43.27,43.28,43.23,43.23,213302.74,28.6417,28.6483,28.6152,28.6152,213302.74
2007-05-17 14:40:00,43.23,43.26,43.18,43.19,174151.64,28.6152,28.6351,28.5821,28.5887,174151.64
2007-05-17 14:50:00,43.21,43.28,43.19,43.23,117453.3,28.602,28.6483,28.5887,28.6152,117453.3
2007-05-17 15:00:00,43.23,43.31,43.23,43.25,93679.62,28.6152,28.6682,28.6152,28.6284,93679.62
2007-05-17 15:10:00,43.25,43.28,43.25,43.26,80849.38,28.6284,28.6483,28.6284,28.6351,80849.38
2007-05-17 15:20:00,43.27,43.28,43.18,43.22,266982.2,28.6417,28.6483,28.5821,28.6086,266982.2
2007-05-17 15:30:00,43.22,43.24,43.15,43.23,141887.36,28.6086,28.6218,28.5623,28.6152,141887.36
2007-05-17 15:40:00,43.22,43.27,43.22,43.24,160283.66,28.6086,28.6417,28.6086,28.6218,160283.66
2007-05-17 15:50:00,43.24,43.27,43.15,43.17,386888.34,28.6218,28.6417,28.5623,28.5755,386888.34
2007-05-18 09:30:00,43.27,43.3,42.89,42.97,753682.26,28.6417,28.6615,28.3902,28.4431,753682.26
2007-05-18 09:40:00,42.97,43.21,42.96,43.21,195944.18,28.4431,28.602,28.4365,28.602,195944.18
2007-05-18 09:50:00,43.19,43.26,43.17,43.23,325095.64,28.5887,28.6351,28.5755,28.6152,325095.64
2007-05-18 10:00:00,43.23,43.3,43.16,43.3,142642.08,28.6152,28.6615,28.5689,28.6615,142642.08
2007-05-18 10:10:00,43.29,43.38,43.29,43.32,119528.78,28.6549,28.7145,28.6549,28.6748,119528.78
2007-05-18 10:20:00,43.32,43.34,43.21,43.25,239340.58,28.6748,28.688,28.602,28.6284,239340.58
2007-05-18 10:30:00,43.26,43.27,43.14,43.17,115660.84,28.6351,28.6417,28.5556,28.5755,115660.84
2007-05-18 10:40:00,43.17,43.18,43.07,43.15,225566.94,28.5755,28.5821,28.5093,28.5623,225566.94
2007-05-18 10:50:00,43.16,43.16,43.03,43.05,142925.1,28.5689,28.5689,28.4828,28.4961,142925.1
2007-05-18 11:00:00,43.04,43.13,43.01,43.09,168113.88,28.4894,28.549,28.4696,28.5225,168113.88
2007-05-18 11:10:00,43.09,43.16,43.06,43.13,141981.7,28.5225,28.5689,28.5027,28.549,141981.7
2007-05-18 11:20:00,43.12,43.15,43.04,43.06,277453.94,28.5424,28.5623,28.4894,28.5027,277453.94
2007-05-18 11:30:00,43.06,43.13,43.04,43.09,139340.18,28.5027,28.549,28.4894,28.5225,139340.18
2007-05-18 11:40:00,43.07,43.12,43.0,43.01,270001.08,28.5093,28.5424,28.463,28.4696,270001.08
2007-05-18 11:50:00,43.01,43.09,43.01,43.06,121226.9,28.4696,28.5225,28.4696,28.5027,121226.9
2007-05-18 12:00:00,43.05,43.1,43.04,43.06,79528.62,28.4961,28.5292,28.4894,28.5027,79528.62
2007-05-18 12:10:00,43.06,43.09,43.04,43.06,116132.54,28.5027,28.5225,28.4894,28.5027,116132.54
2007-05-18 12:20:00,43.06,43.1,43.04,43.06,107924.96,28.5027,28.5292,28.4894,28.5027,107924.96
2007-05-18 12:30:00,43.07,43.13,43.07,43.08,66887.06,28.5093,28.549,28.5093,28.5159,66887.06
2007-05-18 12:40:00,43.09,43.11,43.06,43.07,82453.16,28.5225,28.5358,28.5027,28.5093,82453.16
2007-05-18 12:50:00,43.07,43.09,43.06,43.09,62170.06,28.5093,28.5225,28.5027,28.5225,62170.06
2007-05-18 13:00:00,43.09,43.13,43.07,43.13,43396.4,28.5225,28.549,28.5093,28.549,43396.4
2007-05-18 13:10:00,43.12,43.18,43.11,43.16,82641.84,28.5424,28.5821,28.5358,28.5689,82641.84
2007-05-18 13:20:00,43.16,43.17,43.08,43.1,82453.16,28.5689,28.5755,28.5159,28.5292,82453.16
2007-05-18 13:30:00,43.1,43.11,43.08,43.08,46132.26,28.5292,28.5358,28.5159,28.5159,46132.26
2007-05-18 13:40:00,43.09,43.13,43.08,43.09,71887.08,28.5225,28.549,28.5159,28.5225,71887.08
2007-05-18 13:50:00,43.08,43.1,43.08,43.1,32641.64,28.5159,28.5292,28.5159,28.5292,32641.64
2007-05-18 14:00:00,43.1,43.1,43.06,43.08,61887.04,28.5292,28.5292,28.5027,28.5159,61887.04
2007-05-18 14:10:00,43.07,43.11,43.06,43.11,256416.12,28.5093,28.5358,28.5027,28.5358,256416.12
2007-05-18 14:20:00,43.1,43.12,43.06,43.07,91981.5,28.5292,28.5424,28.5027,28.5093,91981.5
2007-05-18 14:30:00,43.06,43.06,43.0,43.0,177453.54,28.5027,28.5027,28.463,28.463,177453.54
2007-05-18 14:40:00,43.0,43.01,42.95,42.96,138491.12,28.463,28.4696,28.4299,28.4365,138491.12
2007-05-18 14:50:00,42.96,42.96,42.9,42.94,144434.54,28.4365,28.4365,28.3968,28.4233,144434.54
2007-05-18 15:00:00,42.94,42.96,42.87,42.87,334623.98,28.4233,28.4365,28.3769,28.3769,334623.98
2007-05-18 15:10:00,42.87,42.89,42.79,42.82,269340.7,28.3769,28.3902,28.324,28.3438,269340.7
2007-05-18 15:20:00,42.82,42.85,42.7,42.71,359624.08,28.3438,28.3637,28.2644,28.271,359624.08
2007-05-18 15:30:00,42.7,42.79,42.64,42.79,429435.68,28.2644,28.324,28.2247,28.324,429435.68
2007-05-18 15:40:00,42.79,42.8,42.74,42.76,434718.72,28.324,28.3306,28.2909,28.3041,434718.72
2007-05-18 15:50:00,42.76,42.78,42.71,42.71,370473.18,28.3041,28.3173,28.271,28.271,370473.18
2007-05-21 09:30:00,42.66,42.78,42.41,42.42,177264.86,28.2379,28.3173,28.0724,28.079,177264.86
2007-05-21 09:40:00,42.42,42.44,42.36,42.41,212359.34,28.079,28.0923,28.0393,28.0724,212359.34
2007-05-21 09:50:00,42.41,42.5,42.39,42.5,68585.18,28.0724,28.132,28.0592,28.132,68585.18
2007-05-21 10:00:00,42.48,42.56,42.48,42.55,110000.44,28.1188,28.1717,28.1188,28.1651,110000.44
2007-05-21 10:10:00,42.55,42.66,42.54,42.65,196604.56,28.1651,28.2379,28.1585,28.2313,196604.56
2007-05-21 10:20:00,42.63,42.66,42.59,42.61,98207.94,28.2181,28.2379,28.1916,28.2048,98207.94
2007-05-21 10:30:00,42.63,42.74,42.63,42.73,61509.68,28.2181,28.2909,28.2181,28.2842,61509.68
2007-05-21 10:40:00,42.73,42.8,42.73,42.75,231416.02,28.2842,28.3306,28.2842,28.2975,231416.02
2007-05-21 10:50:00,42.75,42.79,42.72,42.72,98490.96,28.2975,28.324,28.2776,28.2776,98490.96
2007-05-21 11:00:00,42.72,42.75,42.69,42.71,80094.66,28.2776,28.2975,28.2578,28.271,80094.66
2007-05-21 11:10:00,42.71,42.73,42.66,42.68,37736.0,28.271,28.2842,28.2379,28.2511,37736.0
2007-05-21 11:20:00,42.68,42.78,42.65,42.66,77075.78,28.2511,28.3173,28.2313,28.2379,77075.78
2007-05-21 11:30:00,42.66,42.66,42.61,42.62,50377.56,28.2379,28.2379,28.2048,28.2114,50377.56
2007-05-21 11:40:00,42.62,42.65,42.6,42.61,41886.96,28.2114,28.2313,28.1982,28.2048,41886.96
2007-05-21 11:50:00,42.61,42.64,42.59,42.61,27358.6,28.2048,28.2247,28.1916,28.2048,27358.6
2007-05-21 12:00:00,42.61,42.68,42.6,42.66,34717.12,28.2048,28.2511,28.1982,28.2379,34717.12
2007-05-21 12:10:00,42.66,42.74,42.63,42.73,41792.62,28.2379,28.2909,28.2181,28.2842,41792.62
2007-05-21 12:20:00,42.73,42.79,42.66,42.68,38019.02,28.2842,28.324,28.2379,28.2511,38019.02
2007-05-21 12:30:00,42.66,42.7,42.62,42.63,141510.0,28.2379,28.2644,28.2114,28.2181,141510.0
2007-05-21 12:40:00,42.62,42.65,42.58,42.59,18584.98,28.2114,28.2313,28.185,28.1916,18584.98
2007-05-21 12:50:00,42.59,42.61,42.55,42.55,17830.26,28.1916,28.2048,28.1651,28.1651,17830.26
2007-05-21 13:00:00,42.56,42.58,42.53,42.53,125283.52,28.1717,28.185,28.1519,28.1519,125283.52
2007-05-21 13:10:00,42.53,42.56,42.52,42.55,42264.32,28.1519,28.1717,28.1452,28.1651,42264.32
2007-05-21 13:20:00,42.56,42.58,42.51,42.51,77264.46,28.1717,28.185,28.1386,28.1386,77264.46
2007-05-21 13:30:00,42.52,42.58,42.5,42.58,48302.08,28.1452,28.185,28.132,28.185,48302.08
2007-05-21 13:40:00,42.57,42.59,42.54,42.58,37452.98,28.1783,28.1916,28.1585,28.185,37452.98
2007-05-21 13:50:00,42.57,42.58,42.55,42.56,40094.5,28.1783,28.185,28.1651,28.1717,40094.5
2007-05-21 14:00:00,42.56,42.58,42.55,42.58,72264.44,28.1717,28.185,28.1651,28.185,72264.44
2007-05-21 14:10:00,42.58,42.58,42.55,42.56,24717.08,28.185,28.185,28.1651,28.1717,24717.08
2007-05-21 14:20:00,42.55,42.58,42.55,42.56,58490.8,28.1651,28.185,28.1651,28.1717,58490.8
2007-05-21 14:30:00,42.56,42.63,42.55,42.63,55000.22,28.1717,28.2181,28.1651,28.2181,55000.22
2007-05-21 14:40:00,42.63,42.66,42.6,42.64,261133.12,28.2181,28.2379,28.1982,28.2247,261133.12
2007-05-21 14:50:00,42.65,42.76,42.61,42.72,117641.98,28.2313,28.3041,28.2048,28.2776,117641.98
2007-05-21 15:00:00,42.72,42.73,42.61,42.7,77736.16,28.2776,28.2842,28.2048,28.2644,77736.16
2007-05-21 15:10:00,42.7,42.72,42.61,42.65,102075.88,28.2644,28.2776,28.2048,28.2313,102075.88
2007-05-21 15:20:00,42.65,42.71,42.56,42.56,133396.76,28.2313,28.271,28.1717,28.1717,133396.76
2007-05-21 15:30:00,42.57,42.63,42.56,42.61,118302.36,28.1783,28.2181,28.1717,28.2048,118302.36
2007-05-21 15:40:00,42.61,42.64,42.55,42.57,112924.98,28.2048,28.2247,28.1651,28.1783,112924.98
2007-05-21 15:50:00,42.57,42.59,42.54,42.57,155755.34,28.1783,28.1916,28.1585,28.1783,155755.34
2007-05-22 09:30:00,42.45,42.66,42.45,42.56,94245.66,28.0989,28.2379,28.0989,28.1717,94245.66
2007-05-22 09:40:00,42.56,42.57,42.47,42.51,80849.38,28.1717,28.1783,28.1121,28.1386,80849.38
2007-05-22 09:50:00,42.51,42.57,42.45,42.51,83962.6,28.1386,28.1783,28.0989,28.1386,83962.6
2007-05-22 10:00:00,42.51,42.57,42.48,42.52,243585.88,28.1386,28.1783,28.1188,28.1452,243585.88
2007-05-22 10:10:00,42.54,42.58,42.52,42.53,247642.5,28.1585,28.185,28.1452,28.1519,247642.5
2007-05-22 10:20:00,42.53,42.6,42.5,42.58,110660.82,28.1519,28.1982,28.132,28.185,110660.82
2007-05-22 10:30:00,42.57,42.63,42.53,42.56,514247.34,28.1783,28.2181,28.1519,28.1717,514247.34
2007-05-22 10:40:00,42.56,42.66,42.55,42.59,81792.78,28.1717,28.2379,28.1651,28.1916,81792.78
2007-05-22 10:50:00,42.6,42.65,42.56,42.56,89811.68,28.1982,28.2313,28.1717,28.1717,89811.68
2007-05-22 11:00:00,42.57,42.58,42.54,42.54,38585.06,28.1783,28.185,28.1585,28.1585,38585.06
2007-05-22 11:10:00,42.54,42.59,42.54,42.55,37169.96,28.1585,28.1916,28.1585,28.1651,37169.96
2007-05-22 11:20:00,42.55,42.62,42.54,42.61,28679.36,28.1651,28.2114,28.1585,28.2048,28679.36
2007-05-22 11:30:00,42.6,42.61,42.57,42.58,77924.84,28.1982,28.2048,28.1783,28.185,77924.84
2007-05-22 11:40:00,42.59,42.59,42.53,42.53,34245.42,28.1916,28.1916,28.1519,28.1519,34245.42
2007-05-22 11:50:00,42.54,42.59,42.54,42.58,55377.58,28.1585,28.1916,28.1585,28.185,55377.58
2007-05-22 12:00:00,42.56,42.59,42.56,42.58,45000.18,28.1717,28.1916,28.1717,28.185,45000.18
2007-05-22 12:10:00,42.58,42.59,42.56,42.56,20188.76,28.185,28.1916,28.1717,28.1717,20188.76
2007-05-22 12:20:00,42.56,42.59,42.52,42.54,44339.8,28.1717,28.1916,28.1452,28.1585,44339.8
2007-05-22 12:30:00,42.54,42.58,42.53,42.53,17075.54,28.1585,28.185,28.1519,28.1519,17075.54
2007-05-22 12:40:00,42.53,42.58,42.51,42.57,39528.46,28.1519,28.185,28.1386,28.1783,39528.46
2007-05-22 12:50:00,42.57,42.69,42.57,42.68,92924.9,28.1783,28.2578,28.1783,28.2511,92924.9
2007-05-22 13:00:00,42.69,42.73,42.66,42.71,54905.88,28.2578,28.2842,28.2379,28.271,54905.88
2007-05-22 13:10:00,42.71,42.73,42.64,42.7,68962.54,28.271,28.2842,28.2247,28.2644,68962.54
2007-05-22 13:20:00,42.7,42.72,42.68,42.68,21226.5,28.2644,28.2776,28.2511,28.2511,21226.5
2007-05-22 13:30:00,42.69,42.74,42.68,42.68,56509.66,28.2578,28.2909,28.2511,28.2511,56509.66
2007-05-22 13:40:00,42.68,42.73,42.64,42.65,306227.64,28.2511,28.2842,28.2247,28.2313,306227.64
2007-05-22 13:50:00,42.68,42.74,42.63,42.63,56981.36,28.2511,28.2909,28.2181,28.2181,56981.36
2007-05-22 14:00:00,42.63,42.71,42.63,42.7,44905.84,28.2181,28.271,28.2181,28.2644,44905.84
2007-05-22 14:10:00,42.71,42.74,42.69,42.72,64528.56,28.271,28.2909,28.2578,28.2776,64528.56
2007-05-22 14:20:00,42.73,42.8,42.73,42.8,82736.18,28.2842,28.3306,28.2842,28.3306,82736.18
2007-05-22 14:30:00,42.8,42.86,42.75,42.75,88679.6,28.3306,28.3703,28.2975,28.2975,88679.6
2007-05-22 14:40:00,42.75,42.79,42.75,42.78,38207.7,28.2975,28.324,28.2975,28.3173,38207.7
2007-05-22 14:50:00,42.79,42.82,42.78,42.8,81226.74,28.324,28.3438,28.3173,28.3306,81226.74
2007-05-22 15:00:00,42.81,42.87,42.78,42.86,81981.46,28.3372,28.3769,28.3173,28.3703,81981.46
2007-05-22 15:10:00,42.85,42.87,42.8,42.81,102453.24,28.3637,28.3769,28.3306,28.3372,102453.24
2007-05-22 15:20:00,42.82,42.88,42.8,42.82,78396.54,28.3438,28.3835,28.3306,28.3438,78396.54
2007-05-22 15:30:00,42.82,42.86,42.77,42.81,117925.0,28.3438,28.3703,28.3107,28.3372,117925.0
2007-05-22 15:40:00,42.81,42.85,42.77,42.79,136981.68,28.3372,28.3637,28.3107,28.324,136981.68
2007-05-22 15:50:00,42.79,42.82,42.71,42.72,257453.86,28.324,28.3438,28.271,28.2776,257453.86
2007-05-23 09:30:00,42.66,42.89,42.66,42.75,82170.14,28.2379,28.3902,28.2379,28.2975,82170.14
2007-05-23 09:40:00,42.76,42.8,42.65,42.75,212453.68,28.3041,28.3306,28.2313,28.2975,212453.68
2007-05-23 09:50:00,42.75,42.86,42.72,42.75,138396.78,28.2975,28.3703,28.2776,28.2975,138396.78
2007-05-23 10:00:00,42.75,42.8,42.66,42.71,48113.4,28.2975,28.3306,28.2379,28.271,48113.4
2007-05-23 10:10:00,42.71,42.8,42.65,42.8,146510.02,28.271,28.3306,28.2313,28.3306,146510.02
2007-05-23 10:20:00,42.8,42.8,42.7,42.79,188396.98,28.3306,28.3306,28.2644,28.324,188396.98
2007-05-23 10:30:00,42.8,42.9,42.78,42.87,191038.5,28.3306,28.3968,28.3173,28.3769,191038.5
2007-05-23 10:40:00,42.87,42.94,42.86,42.93,95472.08,28.3769,28.4233,28.3703,28.4166,95472.08
2007-05-23 10:50:00,42.92,43.03,42.91,42.99,117075.94,28.41,28.4828,28.4034,28.4563,117075.94
2007-05-23 11:00:00,42.99,43.04,42.96,43.0,191321.52,28.4563,28.4894,28.4365,28.463,191321.52
2007-05-23 11:10:00,42.99,43.0,42.91,42.96,167359.16,28.4563,28.463,28.4034,28.4365,167359.16
2007-05-23 11:20:00,42.96,42.99,42.91,42.99,94056.98,28.4365,28.4563,28.4034,28.4563,94056.98
2007-05-23 11:30:00,42.99,43.03,42.95,42.96,102924.94,28.4563,28.4828,28.4299,28.4365,102924.94
2007-05-23 11:40:00,42.96,43.06,42.96,42.98,86132.42,28.4365,28.5027,28.4365,28.4497,86132.42
2007-05-23 11:50:00,42.98,43.07,42.98,43.05,152170.42,28.4497,28.5093,28.4497,28.4961,152170.42
2007-05-23 12:00:00,43.04,43.07,42.99,43.03,87170.16,28.4894,28.5093,28.4563,28.4828,87170.16
2007-05-23 12:10:00,43.03,43.03,42.91,43.0,126038.24,28.4828,28.4828,28.4034,28.463,126038.24
2007-05-23 12:20:00,42.98,43.03,42.94,43.01,43773.76,28.4497,28.4828,28.4233,28.4696,43773.76
2007-05-23 12:30:00,43.01,43.03,42.91,42.92,62358.74,28.4696,28.4828,28.4034,28.41,62358.74
2007-05-23 12:40:00,42.92,42.93,42.88,42.9,69245.56,28.41,28.4166,28.3835,28.3968,69245.56
2007-05-23 12:50:00,42.9,42.96,42.89,42.91,106604.2,28.3968,28.4365,28.3902,28.4034,106604.2
2007-05-23 13:00:00,42.9,43.01,42.9,42.99,31415.22,28.3968,28.4696,28.3968,28.4563,31415.22
2007-05-23 13:10:00,42.98,42.99,42.94,42.95,36132.22,28.4497,28.4563,28.4233,28.4299,36132.22
2007-05-23 13:20:00,42.94,43.0,42.93,42.99,31509.56,28.4233,28.463,28.4166,28.4563,31509.56
2007-05-23 13:30:00,43.0,43.0,42.93,42.93,37924.68,28.463,28.463,28.4166,28.4166,37924.68
2007-05-23 13:40:00,42.93,42.96,42.9,42.91,72736.14,28.4166,28.4365,28.3968,28.4034,72736.14
2007-05-23 13:50:00,42.92,42.96,42.91,42.95,66226.68,28.41,28.4365,28.4034,28.4299,66226.68
2007-05-23 14:00:00,42.94,42.96,42.89,42.93,99906.06,28.4233,28.4365,28.3902,28.4166,99906.06
2007-05-23 14:10:00,42.93,42.96,42.88,42.89,62453.08,28.4166,28.4365,28.3835,28.3902,62453.08
2007-05-23 14:20:00,42.88,42.89,42.77,42.79,66321.02,28.3835,28.3902,28.3107,28.324,66321.02
2007-05-23 14:30:00,42.79,42.89,42.79,42.88,60094.58,28.324,28.3902,28.324,28.3835,60094.58
2007-05-23 14:40:00,42.87,42.93,42.83,42.88,72736.14,28.3769,28.4166,28.3504,28.3835,72736.14
2007-05-23 14:50:00,42.88,42.92,42.85,42.85,52264.36,28.3835,28.41,28.3637,28.3637,52264.36
2007-05-23 15:00:00,42.83,42.88,42.82,42.83,35943.54,28.3504,28.3835,28.3438,28.3504,35943.54
2007-05-23 15:10:00,42.82,42.82,42.76,42.76,78207.86,28.3438,28.3438,28.3041,28.3041,78207.86
2007-05-23 15:20:00,42.76,42.82,42.72,42.78,155377.98,28.3041,28.3438,28.2776,28.3173,155377.98
2007-05-23 15:30:00,42.77,42.81,42.76,42.78,106415.52,28.3107,28.3372,28.3041,28.3173,106415.52
2007-05-23 15:40:00,42.78,42.79,42.66,42.68,160755.36,28.3173,28.324,28.2379,28.2511,160755.36
2007-05-23 15:50:00,42.66,42.69,42.56,42.58,269906.74,28.2379,28.2578,28.1717,28.185,269906.74
2007-05-24 09:30:00,42.91,43.11,42.62,42.71,288114.36,28.4034,28.5358,28.2114,28.271,288114.36
2007-05-24 09:40:00,42.72,42.96,42.72,42.91,152547.78,28.2776,28.4365,28.2776,28.4034,152547.78
2007-05-24 09:50:00,42.91,43.05,42.88,43.0,691323.52,28.4034,28.4961,28.3835,28.463,691323.52
2007-05-24 10:00:00,43.01,43.21,43.0,43.13,304906.88,28.4696,28.602,28.463,28.549,304906.88
2007-05-24 10:10:00,43.14,43.21,43.03,43.07,150189.28,28.5556,28.602,28.4828,28.5093,150189.28
2007-05-24 10:20:00,43.07,43.15,43.0,43.13,160378.0,28.5093,28.5623,28.463,28.549,160378.0
2007-05-24 10:30:00,43.13,43.23,43.05,43.12,220095.22,28.549,28.6152,28.4961,28.5424,220095.22
2007-05-24 10:40:00,43.1,43.22,43.06,43.07,671229.1,28.5292,28.6086,28.5027,28.5093,671229.1
2007-05-24 10:50:00,43.07,43.11,42.9,42.96,268491.64,28.5093,28.5358,28.3968,28.4365,268491.64
2007-05-24 11:00:00,42.96,43.0,42.89,42.97,453115.02,28.4365,28.463,28.3902,28.4431,453115.02
2007-05-24 11:10:00,42.97,42.98,42.91,42.91,263680.3,28.4431,28.4497,28.4034,28.4034,263680.3
2007-05-24 11:20:00,42.91,43.0,42.91,42.92,465284.88,28.4034,28.463,28.4034,28.41,465284.88
2007-05-24 11:30:00,42.92,42.93,42.88,42.91,175661.08,28.41,28.4166,28.3835,28.4034,175661.08
2007-05-24 11:40:00,42.91,42.91,42.83,42.88,113774.04,28.4034,28.4034,28.3504,28.3835,113774.04
2007-05-24 11:50:00,42.88,42.88,42.8,42.81,189529.06,28.3835,28.3835,28.3306,28.3372,189529.06
2007-05-24 12:00:00,42.81,42.81,42.74,42.74,80283.34,28.3372,28.3372,28.2909,28.2909,80283.34
2007-05-24 12:10:00,42.74,42.74,42.64,42.65,81604.1,28.2909,28.2909,28.2247,28.2313,81604.1
2007-05-24 12:20:00,42.65,42.68,42.62,42.63,84622.98,28.2313,28.2511,28.2114,28.2181,84622.98
2007-05-24 12:30:00,42.64,42.64,42.53,42.56,93773.96,28.2247,28.2247,28.1519,28.1717,93773.96
2007-05-24 12:40:00,42.56,42.57,42.52,42.55,55754.94,28.1717,28.1783,28.1452,28.1651,55754.94
2007-05-24 12:50:00,42.54,42.6,42.51,42.59,69717.26,28.1585,28.1982,28.1386,28.1916,69717.26
2007-05-24 13:00:00,42.59,42.61,42.51,42.53,48490.76,28.1916,28.2048,28.1386,28.1519,48490.76
2007-05-24 13:10:00,42.53,42.6,42.51,42.52,77547.48,28.1519,28.1982,28.1386,28.1452,77547.48
2007-05-24 13:20:00,42.53,42.59,42.51,42.54,50754.92,28.1519,28.1916,28.1386,28.1585,50754.92
2007-05-24 13:30:00,42.55,42.55,42.45,42.47,48113.4,28.1651,28.1651,28.0989,28.1121,48113.4
2007-05-24 13:40:00,42.48,42.54,42.45,42.52,56698.34,28.1188,28.1585,28.0989,28.1452,56698.34
2007-05-24 13:50:00,42.52,42.59,42.47,42.59,47075.66,28.1452,28.1916,28.1121,28.1916,47075.66
2007-05-24 14:00:00,42.58,42.59,42.46,42.54,68773.86,28.185,28.1916,28.1055,28.1585,68773.86
2007-05-24 14:10:00,42.53,42.56,42.42,42.44,59339.86,28.1519,28.1717,28.079,28.0923,59339.86
2007-05-24 14:20:00,42.45,42.5,42.44,42.48,103585.32,28.0989,28.132,28.0923,28.1188,103585.32
2007-05-24 14:30:00,42.48,42.51,42.4,42.43,68019.14,28.1188,28.1386,28.0658,28.0857,68019.14
2007-05-24 14:40:00,42.43,42.52,42.42,42.44,62924.78,28.0857,28.1452,28.079,28.0923,62924.78
2007-05-24 14:50:00,42.43,42.47,42.38,42.41,66038.0,28.0857,28.1121,28.0526,28.0724,66038.0
2007-05-24 15:00:00,42.4,42.5,42.38,42.44,57924.76,28.0658,28.132,28.0526,28.0923,57924.76
2007-05-24 15:10:00,42.44,42.45,42.33,42.35,84056.94,28.0923,28.0989,28.0195,28.0327,84056.94
2007-05-24 15:20:00,42.35,42.37,42.23,42.29,110755.16,28.0327,28.046,27.9533,27.993,110755.16
2007-05-24 15:30:00,42.3,42.35,42.18,42.19,106226.84,27.9996,28.0327,27.9202,27.9268,106226.84
2007-05-24 15:40:00,42.19,42.21,42.17,42.21,129906.18,27.9268,27.94,27.9136,27.94,129906.18
2007-05-24 15:50:00,42.21,42.26,42.2,42.26,170095.02,27.94,27.9731,27.9334,27.9731,170095.02
2007-05-25 09:30:00,42.21,42.45,42.13,42.36,151510.04,27.94,28.0989,27.8871,28.0393,151510.04
2007-05-25 09:40:00,42.35,42.35,42.23,42.29,87453.18,28.0327,28.0327,27.9533,27.993,87453.18
2007-05-25 09:50:00,42.27,42.3,42.21,42.25,386699.66,27.9798,27.9996,27.94,27.9665,386699.66
2007-05-25 10:00:00,42.25,42.27,42.18,42.23,205472.52,27.9665,27.9798,27.9202,27.9533,205472.52
2007-05-25 10:10:00,42.23,42.25,42.16,42.18,160849.7,27.9533,27.9665,27.9069,27.9202,160849.7
2007-05-25 10:20:00,42.18,42.22,42.09,42.12,187264.9,27.9202,27.9467,27.8606,27.8805,187264.9
2007-05-25 10:30:00,42.12,42.18,42.1,42.18,225661.28,27.8805,27.9202,27.8672,27.9202,225661.28
2007-05-25 10:40:00,42.18,42.2,42.12,42.17,158868.56,27.9202,27.9334,27.8805,27.9136,158868.56
2007-05-25 10:50:00,42.18,42.21,42.12,42.16,86509.78,27.9202,27.94,27.8805,27.9069,86509.78
2007-05-25 11:00:00,42.17,42.2,42.13,42.17,95283.4,27.9136,27.9334,27.8871,27.9136,95283.4
2007-05-25 11:10:00,42.17,42.23,42.15,42.19,142830.76,27.9136,27.9533,27.9003,27.9268,142830.76
2007-05-25 11:20:00,42.2,42.22,42.17,42.18,112264.6,27.9334,27.9467,27.9136,27.9202,112264.6
2007-05-25 11:30:00,42.18,42.2,42.17,42.18,27452.94,27.9202,27.9334,27.9136,27.9202,27452.94
2007-05-25 11:40:00,42.18,42.18,42.13,42.18,32830.32,27.9202,27.9202,27.8871,27.9202,32830.32
2007-05-25 11:50:00,42.18,42.2,42.18,42.2,41981.3,27.9202,27.9334,27.9202,27.9334,41981.3
2007-05-25 12:00:00,42.18,42.2,42.15,42.16,53773.8,27.9202,27.9334,27.9003,27.9069,53773.8
2007-05-25 12:10:00,42.16,42.16,42.1,42.12,53396.44,27.9069,27.9069,27.8672,27.8805,53396.44
2007-05-25 12:20:00,42.13,42.13,42.06,42.1,45000.18,27.8871,27.8871,27.8408,27.8672,45000.18
2007-05-25 12:30:00,42.1,42.11,42.08,42.09,40849.22,27.8672,27.8739,27.854,27.8606,40849.22
2007-05-25 12:40:00,42.08,42.08,42.03,42.04,42736.02,27.854,27.854,27.8209,27.8275,42736.02
2007-05-25 12:50:00,42.03,42.07,42.0,42.03,281321.88,27.8209,27.8474,27.801,27.8209,281321.88
2007-05-25 13:00:00,42.03,42.06,42.01,42.05,79151.26,27.8209,27.8408,27.8077,27.8341,79151.26
2007-05-25 13:10:00,42.05,42.1,42.03,42.09,112547.62,27.8341,27.8672,27.8209,27.8606,112547.62
2007-05-25 13:20:00,42.08,42.11,42.07,42.1,67358.76,27.854,27.8739,27.8474,27.8672,67358.76
2007-05-25 13:30:00,42.09,42.1,42.08,42.09,30660.5,27.8606,27.8672,27.854,27.8606,30660.5
2007-05-25 13:40:00,42.08,42.1,42.03,42.04,39056.76,27.854,27.8672,27.8209,27.8275,39056.76
2007-05-25 13:50:00,42.04,42.09,42.04,42.06,211132.92,27.8275,27.8606,27.8275,27.8408,211132.92
2007-05-25 14:00:00,42.06,42.11,42.03,42.03,80566.36,27.8408,27.8739,27.8209,27.8209,80566.36
2007-05-25 14:10:00,42.03,42.06,42.01,42.02,46320.94,27.8209,27.8408,27.8077,27.8143,46320.94
2007-05-25 14:20:00,42.02,42.06,42.02,42.02,61792.7,27.8143,27.8408,27.8143,27.8143,61792.7
2007-05-25 14:30:00,42.02,42.03,42.01,42.02,18868.0,27.8143,27.8209,27.8077,27.8143,18868.0
2007-05-25 14:40:00,42.02,42.08,42.01,42.05,61037.98,27.8143,27.854,27.8077,27.8341,61037.98
2007-05-25 14:50:00,42.06,42.1,42.03,42.03,60566.28,27.8408,27.8672,27.8209,27.8209,60566.28
2007-05-25 15:00:00,42.03,42.04,42.02,42.03,20471.78,27.8209,27.8275,27.8143,27.8209,20471.78
2007-05-25 15:10:00,42.04,42.07,42.02,42.04,52641.72,27.8275,27.8474,27.8143,27.8275,52641.72
2007-05-25 15:20:00,42.04,42.04,42.01,42.01,39811.48,27.8275,27.8275,27.8077,27.8077,39811.48
2007-05-25 15:30:00,42.01,42.04,41.99,42.01,95943.78,27.8077,27.8275,27.7944,27.8077,95943.78
2007-05-25 15:40:00,42.01,42.1,42.01,42.1,105377.78,27.8077,27.8672,27.8077,27.8672,105377.78
2007-05-25 15:50:00,42.1,42.15,42.09,42.12,114057.06,27.8672,27.9003,27.8606,27.8805,114057.06
2007-05-29 09:30:00,42.11,42.34,42.08,42.3,62641.76,27.8739,28.0261,27.854,27.9996,62641.76
2007-05-29 09:40:00,42.33,42.33,42.13,42.25,141132.64,28.0195,28.0195,27.8871,27.9665,141132.64
2007-05-29 09:50:00,42.24,42.28,42.21,42.24,340284.38,27.9599,27.9864,27.94,27.9599,340284.38
2007-05-29 10:00:00,42.23,42.33,42.23,42.29,142830.76,27.9533,28.0195,27.9533,27.993,142830.76
2007-05-29 10:10:00,42.28,42.32,42.24,42.26,117264.62,27.9864,28.0129,27.9599,27.9731,117264.62
2007-05-29 10:20:00,42.26,42.3,42.24,42.29,56037.96,27.9731,27.9996,27.9599,27.993,56037.96
2007-05-29 10:30:00,42.3,42.32,42.24,42.26,190378.12,27.9996,28.0129,27.9599,27.9731,190378.12
2007-05-29 10:40:00,42.26,42.3,42.24,42.3,99811.72,27.9731,27.9996,27.9599,27.9996,99811.72
2007-05-29 10:50:00,42.29,42.34,42.25,42.26,61226.66,27.993,28.0261,27.9665,27.9731,61226.66
2007-05-29 11:00:00,42.25,42.28,42.23,42.24,123208.04,27.9665,27.9864,27.9533,27.9599,123208.04
2007-05-29 11:10:00,42.24,42.28,42.2,42.2,68302.16,27.9599,27.9864,27.9334,27.9334,68302.16
2007-05-29 11:20:00,42.2,42.27,42.19,42.25,215661.24,27.9334,27.9798,27.9268,27.9665,215661.24
2007-05-29 11:30:00,42.26,42.26,42.2,42.22,59905.9,27.9731,27.9731,27.9334,27.9467,59905.9
2007-05-29 11:40:00,42.23,42.25,42.18,42.23,59528.54,27.9533,27.9665,27.9202,27.9533,59528.54
2007-05-29 11:50:00,42.23,42.25,42.2,42.22,147453.42,27.9533,27.9665,27.9334,27.9467,147453.42
2007-05-29 12:00:00,42.22,42.24,42.18,42.18,73585.2,27.9467,27.9599,27.9202,27.9202,73585.2
2007-05-29 12:10:00,42.18,42.19,42.05,42.09,253491.58,27.9202,27.9268,27.8341,27.8606,253491.58
2007-05-29 12:20:00,42.09,42.13,42.08,42.1,30188.8,27.8606,27.8871,27.854,27.8672,30188.8
2007-05-29 12:30:00,42.09,42.12,42.07,42.11,31132.2,27.8606,27.8805,27.8474,27.8739,31132.2
2007-05-29 12:40:00,42.12,42.16,42.11,42.15,64151.2,27.8805,27.9069,27.8739,27.9003,64151.2
2007-05-29 12:50:00,42.13,42.21,42.13,42.17,45377.54,27.8871,27.94,27.8871,27.9136,45377.54
2007-05-29 13:00:00,42.17,42.19,42.09,42.16,101321.16,27.9136,27.9268,27.8606,27.9069,101321.16
2007-05-29 13:10:00,42.15,42.17,42.02,42.07,94528.68,27.9003,27.9136,27.8143,27.8474,94528.68
2007-05-29 13:20:00,42.08,42.08,42.0,42.08,87075.82,27.854,27.854,27.801,27.854,87075.82
2007-05-29 13:30:00,42.07,42.08,42.04,42.05,24151.04,27.8474,27.854,27.8275,27.8341,24151.04
2007-05-29 13:40:00,42.05,42.08,42.03,42.04,44622.82,27.8341,27.854,27.8209,27.8275,44622.82
2007-05-29 13:50:00,42.05,42.09,42.01,42.06,56320.98,27.8341,27.8606,27.8077,27.8408,56320.98
2007-05-29 14:00:00,42.05,42.07,41.95,42.04,65566.3,27.8341,27.8474,27.7679,27.8275,65566.3
2007-05-29 14:10:00,42.05,42.05,41.97,42.03,99623.04,27.8341,27.8341,27.7812,27.8209,99623.04
2007-05-29 14:20:00,42.04,42.07,42.01,42.04,84339.96,27.8275,27.8474,27.8077,27.8275,84339.96
2007-05-29 14:30:00,42.05,42.09,41.99,42.01,102641.92,27.8341,27.8606,27.7944,27.8077,102641.92
2007-05-29 14:40:00,42.0,42.09,41.98,42.09,68302.16,27.801,27.8606,27.7878,27.8606,68302.16
2007-05-29 14:50:00,42.08,42.08,42.03,42.03,47547.36,27.854,27.854,27.8209,27.8209,47547.36
2007-05-29 15:00:00,42.02,42.09,42.02,42.07,107264.58,27.8143,27.8606,27.8143,27.8474,107264.58
2007-05-29 15:10:00,42.06,42.09,42.05,42.08,104057.02,27.8408,27.8606,27.8341,27.854,104057.02
2007-05-29 15:20:00,42.08,42.1,42.06,42.07,106132.5,27.854,27.8672,27.8408,27.8474,106132.5
2007-05-29 15:30:00,42.07,42.09,42.02,42.07,96226.8,27.8474,27.8606,27.8143,27.8474,96226.8
2007-05-29 15:40:00,42.06,42.11,42.05,42.08,204246.1,27.8408,27.8739,27.8341,27.854,204246.1
2007-05-29 15:50:00,42.08,42.1,42.05,42.08,233491.5,27.854,27.8672,27.8341,27.854,233491.5
2007-05-30 09:30:00,42.08,42.1,41.89,42.06,138113.76,27.854,27.8672,27.7282,27.8408,138113.76
2007-05-30 09:40:00,42.06,42.21,42.04,42.11,129717.5,27.8408,27.94,27.8275,27.8739,129717.5
2007-05-30 09:50:00,42.1,42.15,42.08,42.11,76038.04,27.8672,27.9003,27.854,27.8739,76038.04
2007-05-30 10:00:00,42.11,42.2,42.08,42.19,78302.2,27.8739,27.9334,27.854,27.9268,78302.2
2007-05-30 10:10:00,42.19,42.21,42.12,42.17,214812.18,27.9268,27.94,27.8805,27.9136,214812.18
2007-05-30 10:20:00,42.17,42.21,42.1,42.15,68585.18,27.9136,27.94,27.8672,27.9003,68585.18
2007-05-30 10:30:00,42.13,42.18,42.1,42.13,282548.3,27.8871,27.9202,27.8672,27.8871,282548.3
2007-05-30 10:40:00,42.13,42.22,42.12,42.2,72264.44,27.8871,27.9467,27.8805,27.9334,72264.44
2007-05-30 10:50:00,42.2,42.25,42.17,42.19,108585.34,27.9334,27.9665,27.9136,27.9268,108585.34
2007-05-30 11:00:00,42.19,42.22,42.15,42.19,63207.8,27.9268,27.9467,27.9003,27.9268,63207.8
2007-05-30 11:10:00,42.19,42.21,42.15,42.21,48019.06,27.9268,27.94,27.9003,27.94,48019.06
2007-05-30 11:20:00,42.2,42.32,42.19,42.28,70471.98,27.9334,28.0129,27.9268,27.9864,70471.98
2007-05-30 11:30:00,42.28,42.32,42.24,42.32,53773.8,27.9864,28.0129,27.9599,28.0129,53773.8
2007-05-30 11:40:00,42.3,42.32,42.27,42.28,43207.72,27.9996,28.0129,27.9798,27.9864,43207.72
2007-05-30 11:50:00,42.27,42.32,42.25,42.29,18396.3,27.9798,28.0129,27.9665,27.993,18396.3
2007-05-30 12:00:00,42.29,42.32,42.24,42.25,35283.16,27.993,28.0129,27.9599,27.9665,35283.16
2007-05-30 12:10:00,42.25,42.3,42.23,42.24,82641.84,27.9665,27.9996,27.9533,27.9599,82641.84
2007-05-30 12:20:00,42.23,42.35,42.23,42.33,39717.14,27.9533,28.0327,27.9533,28.0195,39717.14
2007-05-30 12:30:00,42.34,42.34,42.24,42.26,59245.52,28.0261,28.0261,27.9599,27.9731,59245.52
2007-05-30 12:40:00,42.25,42.33,42.24,42.33,53207.76,27.9665,28.0195,27.9599,28.0195,53207.76
2007-05-30 12:50:00,42.32,42.33,42.24,42.28,215095.2,28.0129,28.0195,27.9599,27.9864,215095.2
2007-05-30 13:00:00,42.28,42.34,42.25,42.32,67830.46,27.9864,28.0261,27.9665,28.0129,67830.46
2007-05-30 13:10:00,42.32,42.34,42.29,42.34,86509.78,28.0129,28.0261,27.993,28.0261,86509.78
2007-05-30 13:20:00,42.33,42.42,42.32,42.41,259151.98,28.0195,28.079,28.0129,28.0724,259151.98
2007-05-30 13:30:00,42.4,42.47,42.37,42.37,216698.98,28.0658,28.1121,28.046,28.046,216698.98
2007-05-30 13:40:00,42.39,42.43,42.34,42.42,302359.7,28.0592,28.0857,28.0261,28.079,302359.7
2007-05-30 13:50:00,42.42,42.48,42.4,42.47,62170.06,28.079,28.1188,28.0658,28.1121,62170.06
2007-05-30 14:00:00,42.46,42.48,42.28,42.33,208208.38,28.1055,28.1188,27.9864,28.0195,208208.38
2007-05-30 14:10:00,42.35,42.43,42.33,42.37,224434.86,28.0327,28.0857,28.0195,28.046,224434.86
2007-05-30 14:20:00,42.36,42.57,42.35,42.54,126698.62,28.0393,28.1783,28.0327,28.1585,126698.62
2007-05-30 14:30:00,42.53,42.63,42.46,42.56,127170.32,28.1519,28.2181,28.1055,28.1717,127170.32
2007-05-30 14:40:00,42.56,42.68,42.55,42.63,164340.28,28.1717,28.2511,28.1651,28.2181,164340.28
2007-05-30 14:50:00,42.62,42.64,42.57,42.63,90943.76,28.2114,28.2247,28.1783,28.2181,90943.76
2007-05-30 15:00:00,42.62,42.65,42.59,42.62,83019.2,28.2114,28.2313,28.1916,28.2114,83019.2
2007-05-30 15:10:00,42.62,42.63,42.55,42.61,59434.2,28.2114,28.2181,28.1651,28.2048,59434.2
2007-05-30 15:20:00,42.61,42.72,42.61,42.65,206793.28,28.2048,28.2776,28.2048,28.2313,206793.28
2007-05-30 15:30:00,42.65,42.77,42.65,42.72,150566.64,28.2313,28.3107,28.2313,28.2776,150566.64
2007-05-30 15:40:00,42.72,42.82,42.72,42.78,182359.22,28.2776,28.3438,28.2776,28.3173,182359.22
2007-05-30 15:50:00,42.78,42.83,42.76,42.83,312454.08,28.3173,28.3504,28.3041,28.3504,312454.08
2007-05-31 09:30:00,42.87,43.18,42.85,42.9,140472.26,28.3769,28.5821,28.3637,28.3968,140472.26
2007-05-31 09:40:00,42.89,42.92,42.76,42.82,140943.96,28.3902,28.41,28.3041,28.3438,140943.96
2007-05-31 09:50:00,42.81,42.93,42.8,42.9,57641.74,28.3372,28.4166,28.3306,28.3968,57641.74
2007-05-31 10:00:00,42.89,42.98,42.88,42.94,66415.36,28.3902,28.4497,28.3835,28.4233,66415.36
2007-05-31 10:10:00,42.94,43.0,42.9,42.94,172925.22,28.4233,28.463,28.3968,28.4233,172925.22
2007-05-31 10:20:00,42.95,42.99,42.91,42.96,60471.94,28.4299,28.4563,28.4034,28.4365,60471.94
2007-05-31 10:30:00,42.95,43.01,42.93,42.99,87830.54,28.4299,28.4696,28.4166,28.4563,87830.54
2007-05-31 10:40:00,42.98,42.98,42.92,42.94,89623.0,28.4497,28.4497,28.41,28.4233,89623.0
2007-05-31 10:50:00,42.94,42.94,42.91,42.92,64528.56,28.4233,28.4233,28.4034,28.41,64528.56
2007-05-31 11:00:00,42.91,42.91,42.83,42.86,59245.52,28.4034,28.4034,28.3504,28.3703,59245.52
2007-05-31 11:10:00,42.86,42.93,42.86,42.87,31226.54,28.3703,28.4166,28.3703,28.3769,31226.54
2007-05-31 11:20:00,42.87,42.93,42.87,42.91,123962.76,28.3769,28.4166,28.3769,28.4034,123962.76
2007-05-31 11:30:00,42.91,42.97,42.9,42.95,31603.9,28.4034,28.4431,28.3968,28.4299,31603.9
2007-05-31 11:40:00,42.94,43.01,42.94,43.0,26226.52,28.4233,28.4696,28.4233,28.463,26226.52
2007-05-31 11:50:00,43.0,43.04,42.99,43.0,32830.32,28.463,28.4894,28.4563,28.463,32830.32
2007-05-31 12:00:00,43.0,43.03,42.98,43.01,90283.38,28.463,28.4828,28.4497,28.4696,90283.38
2007-05-31 12:10:00,43.01,43.1,43.0,43.08,150094.94,28.4696,28.5292,28.463,28.5159,150094.94
2007-05-31 12:20:00,43.08,43.1,43.01,43.09,23679.34,28.5159,28.5292,28.4696,28.5225,23679.34
2007-05-31 12:30:00,43.08,43.11,43.08,43.09,34905.8,28.5159,28.5358,28.5159,28.5225,34905.8
2007-05-31 12:40:00,43.1,43.12,43.08,43.09,30283.14,28.5292,28.5424,28.5159,28.5225,30283.14
2007-05-31 12:50:00,43.08,43.08,43.01,43.03,29056.72,28.5159,28.5159,28.4696,28.4828,29056.72
2007-05-31 13:00:00,43.03,43.07,42.98,42.99,43962.44,28.4828,28.5093,28.4497,28.4563,43962.44
2007-05-31 13:10:00,42.99,43.01,42.95,42.98,41981.3,28.4563,28.4696,28.4299,28.4497,41981.3
2007-05-31 13:20:00,42.98,43.03,42.93,42.97,90566.4,28.4497,28.4828,28.4166,28.4431,90566.4
2007-05-31 13:30:00,42.97,42.98,42.94,42.95,22075.56,28.4431,28.4497,28.4233,28.4299,22075.56
2007-05-31 13:40:00,42.95,42.98,42.93,42.97,47264.34,28.4299,28.4497,28.4166,28.4431,47264.34
2007-05-31 13:50:00,42.96,43.01,42.96,42.96,21792.54,28.4365,28.4696,28.4365,28.4365,21792.54
2007-05-31 14:00:00,42.96,43.01,42.95,43.01,27358.6,28.4365,28.4696,28.4299,28.4696,27358.6
2007-05-31 14:10:00,43.0,43.01,42.99,43.0,21415.18,28.463,28.4696,28.4563,28.463,21415.18
2007-05-31 14:20:00,43.0,43.07,42.98,42.99,59811.56,28.463,28.5093,28.4497,28.4563,59811.56
2007-05-31 14:30:00,43.0,43.05,43.0,43.04,43113.38,28.463,28.4961,28.463,28.4894,43113.38
2007-05-31 14:40:00,43.03,43.04,42.99,43.01,43396.4,28.4828,28.4894,28.4563,28.4696,43396.4
2007-05-31 14:50:00,43.01,43.03,42.97,42.98,32924.66,28.4696,28.4828,28.4431,28.4497,32924.66
2007-05-31 15:00:00,42.98,43.0,42.96,42.98,49905.86,28.4497,28.463,28.4365,28.4497,49905.86
2007-05-31 15:10:00,42.98,42.99,42.97,42.98,35849.2,28.4497,28.4563,28.4431,28.4497,35849.2
2007-05-31 15:20:00,42.97,42.99,42.97,42.97,46037.92,28.4431,28.4563,28.4431,28.4431,46037.92
2007-05-31 15:30:00,42.97,42.98,42.96,42.97,41886.96,28.4431,28.4497,28.4365,28.4431,41886.96
2007-05-31 15:40:00,42.97,43.0,42.96,43.0,134717.52,28.4431,28.463,28.4365,28.463,134717.52
2007-05-31 15:50:00,43.0,43.03,42.97,42.97,119057.08,28.463,28.4828,28.4431,28.4431,119057.08
2007-06-01 09:30:00,42.94,43.1,42.92,42.93,66604.04,28.4233,28.5292,28.41,28.4166,66604.04
2007-06-01 09:40:00,42.92,42.99,42.88,42.97,71981.42,28.41,28.4563,28.3835,28.4431,71981.42
2007-06-01 09:50:00,42.96,43.03,42.96,43.0,97736.24,28.4365,28.4828,28.4365,28.463,97736.24
2007-06-01 10:00:00,42.99,43.17,42.98,43.12,121038.22,28.4563,28.5755,28.4497,28.5424,121038.22
2007-06-01 10:10:00,43.13,43.15,43.09,43.15,66415.36,28.549,28.5623,28.5225,28.5623,66415.36
2007-06-01 10:20:00,43.15,43.15,43.03,43.06,98207.94,28.5623,28.5623,28.4828,28.5027,98207.94
2007-06-01 10:30:00,43.06,43.06,42.98,42.98,288491.72,28.5027,28.5027,28.4497,28.4497,288491.72
2007-06-01 10:40:00,42.98,42.99,42.94,42.96,92924.9,28.4497,28.4563,28.4233,28.4365,92924.9
2007-06-01 10:50:00,42.96,42.96,42.88,42.92,78868.24,28.4365,28.4365,28.3835,28.41,78868.24
2007-06-01 11:00:00,42.92,42.96,42.91,42.94,73773.88,28.41,28.4365,28.4034,28.4233,73773.88
2007-06-01 11:10:00,42.96,42.96,42.91,42.92,36603.92,28.4365,28.4365,28.4034,28.41,36603.92
2007-06-01 11:20:00,42.91,42.92,42.88,42.88,61981.38,28.4034,28.41,28.3835,28.3835,61981.38
2007-06-01 11:30:00,42.89,42.96,42.88,42.94,85189.02,28.3902,28.4365,28.3835,28.4233,85189.02
2007-06-01 11:40:00,42.93,43.03,42.92,43.01,83019.2,28.4166,28.4828,28.41,28.4696,83019.2
2007-06-01 11:50:00,43.0,43.03,42.95,42.96,65283.28,28.463,28.4828,28.4299,28.4365,65283.28
2007-06-01 12:00:00,42.97,42.99,42.89,42.9,27358.6,28.4431,28.4563,28.3902,28.3968,27358.6
2007-06-01 12:10:00,42.89,42.95,42.89,42.91,198208.34,28.3902,28.4299,28.3902,28.4034,198208.34
2007-06-01 12:20:00,42.9,42.92,42.86,42.89,41603.94,28.3968,28.41,28.3703,28.3902,41603.94
2007-06-01 12:30:00,42.89,42.9,42.87,42.89,60094.58,28.3902,28.3968,28.3769,28.3902,60094.58
2007-06-01 12:40:00,42.9,43.03,42.89,42.94,154057.22,28.3968,28.4828,28.3902,28.4233,154057.22
2007-06-01 12:50:00,42.94,43.0,42.94,42.98,46226.6,28.4233,28.463,28.4233,28.4497,46226.6
2007-06-01 13:00:00,42.97,43.0,42.95,42.97,96321.14,28.4431,28.463,28.4299,28.4431,96321.14
2007-06-01 13:10:00,42.96,43.03,42.96,43.03,76415.4,28.4365,28.4828,28.4365,28.4828,76415.4
2007-06-01 13:20:00,43.01,43.03,42.96,43.03,32452.96,28.4696,28.4828,28.4365,28.4828,32452.96
2007-06-01 13:30:00,43.01,43.04,43.0,43.01,43302.06,28.4696,28.4894,28.463,28.4696,43302.06
2007-06-01 13:40:00,43.0,43.04,42.99,43.03,46603.96,28.463,28.4894,28.4563,28.4828,46603.96
2007-06-01 13:50:00,43.01,43.03,42.98,42.98,48773.78,28.4696,28.4828,28.4497,28.4497,48773.78
2007-06-01 14:00:00,42.97,43.01,42.94,42.96,52547.38,28.4431,28.4696,28.4233,28.4365,52547.38
2007-06-01 14:10:00,42.94,42.95,42.91,42.93,258302.92,28.4233,28.4299,28.4034,28.4166,258302.92
2007-06-01 14:20:00,42.91,42.95,42.88,42.94,62924.78,28.4034,28.4299,28.3835,28.4233,62924.78
2007-06-01 14:30:00,42.93,42.93,42.88,42.91,55188.9,28.4166,28.4166,28.3835,28.4034,55188.9
2007-06-01 14:40:00,42.9,42.94,42.88,42.9,66792.72,28.3968,28.4233,28.3835,28.3968,66792.72
2007-06-01 14:50:00,42.89,42.93,42.86,42.9,63868.18,28.3902,28.4166,28.3703,28.3968,63868.18
2007-06-01 15:00:00,42.89,42.91,42.85,42.85,72924.82,28.3902,28.4034,28.3637,28.3637,72924.82
2007-06-01 15:10:00,42.85,42.88,42.8,42.85,106981.56,28.3637,28.3835,28.3306,28.3637,106981.56
2007-06-01 15:20:00,42.83,42.86,42.79,42.8,77170.12,28.3504,28.3703,28.324,28.3306,77170.12
2007-06-01 15:30:00,42.8,42.85,42.79,42.82,89623.0,28.3306,28.3637,28.324,28.3438,89623.0
2007-06-01 15:40:00,42.82,42.87,42.81,42.85,111226.86,28.3438,28.3769,28.3372,28.3637,111226.86
2007-06-01 15:50:00,42.86,42.88,42.83,42.86,151038.34,28.3703,28.3835,28.3504,28.3703,151038.34
2007-06-04 09:30:00,42.72,42.85,42.57,42.6,54339.84,28.2776,28.3637,28.1783,28.1982,54339.84
2007-06-04 09:40:00,42.6,42.62,42.48,42.56,86698.46,28.1982,28.2114,28.1188,28.1717,86698.46
2007-06-04 09:50:00,42.54,42.57,42.52,42.54,36226.56,28.1585,28.1783,28.1452,28.1585,36226.56
2007-06-04 10:00:00,42.53,42.64,42.53,42.58,116792.92,28.1519,28.2247,28.1519,28.185,116792.92
2007-06-04 10:10:00,42.57,42.64,42.57,42.6,45471.88,28.1783,28.2247,28.1783,28.1982,45471.88
2007-06-04 10:20:00,42.59,42.66,42.56,42.66,101321.16,28.1916,28.2379,28.1717,28.2379,101321.16
2007-06-04 10:30:00,42.64,42.65,42.58,42.59,27547.28,28.2247,28.2313,28.185,28.1916,27547.28
2007-06-04 10:40:00,42.58,42.63,42.57,42.6,14056.66,28.185,28.2181,28.1783,28.1982,14056.66
2007-06-04 10:50:00,42.59,42.66,42.58,42.61,39811.48,28.1916,28.2379,28.185,28.2048,39811.48
2007-06-04 11:00:00,42.61,42.63,42.6,42.63,21886.88,28.2048,28.2181,28.1982,28.2181,21886.88
2007-06-04 11:10:00,42.64,42.64,42.58,42.63,64339.88,28.2247,28.2247,28.185,28.2181,64339.88
2007-06-04 11:20:00,42.63,42.64,42.6,42.6,26698.22,28.2181,28.2247,28.1982,28.1982,26698.22
2007-06-04 11:30:00,42.61,42.66,42.58,42.62,61604.02,28.2048,28.2379,28.185,28.2114,61604.02
2007-06-04 11:40:00,42.62,42.72,42.62,42.71,60566.28,28.2114,28.2776,28.2114,28.271,60566.28
2007-06-04 11:50:00,42.71,42.72,42.65,42.68,40471.86,28.271,28.2776,28.2313,28.2511,40471.86
2007-06-04 12:00:00,42.68,42.72,42.65,42.66,37830.34,28.2511,28.2776,28.2313,28.2379,37830.34
2007-06-04 12:10:00,42.65,42.7,42.63,42.65,64811.58,28.2313,28.2644,28.2181,28.2313,64811.58
2007-06-04 12:20:00,42.66,42.73,42.66,42.7,36981.28,28.2379,28.2842,28.2379,28.2644,36981.28
2007-06-04 12:30:00,42.7,42.72,42.66,42.7,43773.76,28.2644,28.2776,28.2379,28.2644,43773.76
2007-06-04 12:40:00,42.69,42.72,42.69,42.72,39905.82,28.2578,28.2776,28.2578,28.2776,39905.82
2007-06-04 12:50:00,42.72,42.76,42.71,42.75,68679.52,28.2776,28.3041,28.271,28.2975,68679.52
2007-06-04 13:00:00,42.74,42.75,42.69,42.69,41415.26,28.2909,28.2975,28.2578,28.2578,41415.26
2007-06-04 13:10:00,42.69,42.7,42.64,42.64,35094.48,28.2578,28.2644,28.2247,28.2247,35094.48
2007-06-04 13:20:00,42.63,42.66,42.62,42.65,38962.42,28.2181,28.2379,28.2114,28.2313,38962.42
2007-06-04 13:30:00,42.66,42.69,42.61,42.63,240661.34,28.2379,28.2578,28.2048,28.2181,240661.34
2007-06-04 13:40:00,42.63,42.7,42.62,42.66,38962.42,28.2181,28.2644,28.2114,28.2379,38962.42
2007-06-04 13:50:00,42.68,42.7,42.63,42.65,269812.4,28.2511,28.2644,28.2181,28.2313,269812.4
2007-06-04 14:00:00,42.65,42.71,42.64,42.7,66792.72,28.2313,28.271,28.2247,28.2644,66792.72
2007-06-04 14:10:00,42.69,42.72,42.64,42.68,63679.5,28.2578,28.2776,28.2247,28.2511,63679.5
2007-06-04 14:20:00,42.69,42.7,42.64,42.69,51415.3,28.2578,28.2644,28.2247,28.2578,51415.3
2007-06-04 14:30:00,42.68,42.73,42.63,42.71,117453.3,28.2511,28.2842,28.2181,28.271,117453.3
2007-06-04 14:40:00,42.71,42.73,42.7,42.7,28018.98,28.271,28.2842,28.2644,28.2644,28018.98
2007-06-04 14:50:00,42.7,42.74,42.68,42.7,73302.18,28.2644,28.2909,28.2511,28.2644,73302.18
2007-06-04 15:00:00,42.72,42.77,42.71,42.72,69811.6,28.2776,28.3107,28.271,28.2776,69811.6
2007-06-04 15:10:00,42.73,42.81,42.73,42.78,93302.26,28.2842,28.3372,28.2842,28.3173,93302.26
2007-06-04 15:20:00,42.79,42.85,42.76,42.82,94717.36,28.324,28.3637,28.3041,28.3438,94717.36
2007-06-04 15:30:00,42.82,42.82,42.76,42.79,56792.68,28.3438,28.3438,28.3041,28.324,56792.68
2007-06-04 15:40:00,42.79,42.82,42.76,42.81,73490.86,28.324,28.3438,28.3041,28.3372,73490.86
2007-06-04 15:50:00,42.81,42.82,42.71,42.71,294812.5,28.3372,28.3438,28.271,28.271,294812.5
2007-06-05 09:30:00,42.46,42.47,42.21,42.35,118491.04,28.1055,28.1121,27.94,28.0327,118491.04
2007-06-05 09:40:00,42.38,42.4,42.32,42.35,46132.26,28.0526,28.0658,28.0129,28.0327,46132.26
2007-06-05 09:50:00,42.34,42.41,42.33,42.4,86415.44,28.0261,28.0724,28.0195,28.0658,86415.44
2007-06-05 10:00:00,42.4,42.46,42.33,42.45,78019.18,28.0658,28.1055,28.0195,28.0989,78019.18
2007-06-05 10:10:00,42.45,42.48,42.38,42.45,224151.84,28.0989,28.1188,28.0526,28.0989,224151.84
2007-06-05 10:20:00,42.46,42.51,42.41,42.51,89717.34,28.1055,28.1386,28.0724,28.1386,89717.34
2007-06-05 10:30:00,42.51,42.55,42.48,42.48,60754.96,28.1386,28.1651,28.1188,28.1188,60754.96
2007-06-05 10:40:00,42.47,42.51,42.44,42.46,51887.0,28.1121,28.1386,28.0923,28.1055,51887.0
2007-06-05 10:50:00,42.47,42.51,42.46,42.5,62358.74,28.1121,28.1386,28.1055,28.132,62358.74
2007-06-05 11:00:00,42.5,42.5,42.45,42.47,52736.06,28.132,28.132,28.0989,28.1121,52736.06
2007-06-05 11:10:00,42.46,42.48,42.42,42.45,36981.28,28.1055,28.1188,28.079,28.0989,36981.28
2007-06-05 11:20:00,42.45,42.52,42.44,42.52,48962.46,28.0989,28.1452,28.0923,28.1452,48962.46
2007-06-05 11:30:00,42.51,42.52,42.42,42.45,56132.3,28.1386,28.1452,28.079,28.0989,56132.3
2007-06-05 11:40:00,42.45,42.45,42.36,42.44,58773.82,28.0989,28.0989,28.0393,28.0923,58773.82
2007-06-05 11:50:00,42.44,42.47,42.39,42.43,51037.94,28.0923,28.1121,28.0592,28.0857,51037.94
2007-06-05 12:00:00,42.45,42.46,42.4,42.41,51792.66,28.0989,28.1055,28.0658,28.0724,51792.66
2007-06-05 12:10:00,42.41,42.41,42.33,42.34,83773.92,28.0724,28.0724,28.0195,28.0261,83773.92
2007-06-05 12:20:00,42.34,42.39,42.32,42.34,66321.02,28.0261,28.0592,28.0129,28.0261,66321.02
2007-06-05 12:30:00,42.34,42.39,42.34,42.36,42830.36,28.0261,28.0592,28.0261,28.0393,42830.36
2007-06-05 12:40:00,42.36,42.37,42.32,42.32,28962.38,28.0393,28.046,28.0129,28.0129,28962.38
2007-06-05 12:50:00,42.32,42.33,42.28,42.32,33396.36,28.0129,28.0195,27.9864,28.0129,33396.36
2007-06-05 13:00:00,42.3,42.34,42.29,42.33,25849.16,27.9996,28.0261,27.993,28.0195,25849.16
2007-06-05 13:10:00,42.33,42.35,42.3,42.34,29151.06,28.0195,28.0327,27.9996,28.0261,29151.06
2007-06-05 13:20:00,42.34,42.34,42.27,42.32,54528.52,28.0261,28.0261,27.9798,28.0129,54528.52
2007-06-05 13:30:00,42.32,42.32,42.27,42.29,44245.46,28.0129,28.0129,27.9798,27.993,44245.46
2007-06-05 13:40:00,42.29,42.3,42.23,42.27,54056.82,27.993,27.9996,27.9533,27.9798,54056.82
2007-06-05 13:50:00,42.27,42.35,42.27,42.29,50471.9,27.9798,28.0327,27.9798,27.993,50471.9
2007-06-05 14:00:00,42.3,42.32,42.27,42.28,41415.26,27.9996,28.0129,27.9798,27.9864,41415.26
2007-06-05 14:10:00,42.29,42.3,42.27,42.3,25188.78,27.993,27.9996,27.9798,27.9996,25188.78
2007-06-05 14:20:00,42.3,42.33,42.28,42.29,41226.58,27.9996,28.0195,27.9864,27.993,41226.58
2007-06-05 14:30:00,42.29,42.3,42.22,42.25,55094.56,27.993,27.9996,27.9467,27.9665,55094.56
2007-06-05 14:40:00,42.25,42.26,42.22,42.24,40849.22,27.9665,27.9731,27.9467,27.9599,40849.22
2007-06-05 14:50:00,42.24,42.25,42.21,42.24,54905.88,27.9599,27.9665,27.94,27.9599,54905.88
2007-06-05 15:00:00,42.24,42.28,42.22,42.28,63585.16,27.9599,27.9864,27.9467,27.9864,63585.16
2007-06-05 15:10:00,42.28,42.33,42.25,42.26,34905.8,27.9864,28.0195,27.9665,27.9731,34905.8
2007-06-05 15:20:00,42.26,42.32,42.24,42.29,64905.92,27.9731,28.0129,27.9599,27.993,64905.92
2007-06-05 15:30:00,42.29,42.32,42.26,42.27,58962.5,27.993,28.0129,27.9731,27.9798,58962.5
2007-06-05 15:40:00,42.27,42.29,42.24,42.28,64056.86,27.9798,27.993,27.9599,27.9864,64056.86
2007-06-05 15:50:00,42.29,42.33,42.27,42.3,189151.7,27.993,28.0195,27.9798,27.9996,189151.7
2007-06-06 09:30:00,42.12,42.19,41.94,42.08,128585.42,27.8805,27.9268,27.7613,27.854,128585.42
2007-06-06 09:40:00,42.09,42.13,42.06,42.08,113585.36,27.8606,27.8871,27.8408,27.854,113585.36
2007-06-06 09:50:00,42.06,42.13,42.06,42.1,49622.84,27.8408,27.8871,27.8408,27.8672,49622.84
2007-06-06 10:00:00,42.09,42.1,41.97,42.01,141981.7,27.8606,27.8672,27.7812,27.8077,141981.7
2007-06-06 10:10:00,41.99,42.02,41.94,41.98,66038.0,27.7944,27.8143,27.7613,27.7878,66038.0
2007-06-06 10:20:00,41.98,41.99,41.95,41.98,88679.6,27.7878,27.7944,27.7679,27.7878,88679.6
2007-06-06 10:30:00,41.98,42.01,41.95,41.98,99434.36,27.7878,27.8077,27.7679,27.7878,99434.36
2007-06-06 10:40:00,41.99,42.05,41.98,42.03,58868.16,27.7944,27.8341,27.7878,27.8209,58868.16
2007-06-06 10:50:00,42.03,42.04,42.0,42.04,67830.46,27.8209,27.8275,27.801,27.8275,67830.46
2007-06-06 11:00:00,42.03,42.07,42.01,42.04,43490.74,27.8209,27.8474,27.8077,27.8275,43490.74
2007-06-06 11:10:00,42.04,42.06,42.03,42.05,64811.58,27.8275,27.8408,27.8209,27.8341,64811.58
2007-06-06 11:20:00,42.04,42.06,42.03,42.04,48302.08,27.8275,27.8408,27.8209,27.8275,48302.08
2007-06-06 11:30:00,42.04,42.06,42.03,42.04,53773.8,27.8275,27.8408,27.8209,27.8275,53773.8
2007-06-06 11:40:00,42.04,42.05,41.94,41.94,69717.26,27.8275,27.8341,27.7613,27.7613,69717.26
2007-06-06 11:50:00,41.95,42.01,41.94,41.95,104057.02,27.7679,27.8077,27.7613,27.7679,104057.02
2007-06-06 12:00:00,41.95,42.04,41.93,42.0,46603.96,27.7679,27.8275,27.7547,27.801,46603.96
2007-06-06 12:10:00,42.01,42.04,41.99,42.04,2096046.12,27.8077,27.8275,27.7944,27.8275,2096046.12
2007-06-06 12:20:00,42.04,42.07,41.98,41.98,70755.0,27.8275,27.8474,27.7878,27.7878,70755.0
2007-06-06 12:30:00,41.99,42.01,41.92,41.93,60754.96,27.7944,27.8077,27.7481,27.7547,60754.96
2007-06-06 12:40:00,41.94,41.95,41.87,41.89,60188.92,27.7613,27.7679,27.715,27.7282,60188.92
2007-06-06 12:50:00,41.88,41.91,41.85,41.86,36320.9,27.7216,27.7415,27.7017,27.7084,36320.9
2007-06-06 13:00:00,41.87,41.89,41.83,41.84,28490.68,27.715,27.7282,27.6885,27.6951,28490.68
2007-06-06 13:10:00,41.84,41.84,41.77,41.77,35188.82,27.6951,27.6951,27.6488,27.6488,35188.82
2007-06-06 13:20:00,41.79,41.79,41.73,41.74,33585.04,27.662,27.662,27.6223,27.6289,33585.04
2007-06-06 13:30:00,41.74,41.77,41.73,41.74,31981.26,27.6289,27.6488,27.6223,27.6289,31981.26
2007-06-06 13:40:00,41.74,41.75,41.73,41.74,26981.24,27.6289,27.6356,27.6223,27.6289,26981.24
2007-06-06 13:50:00,41.73,41.74,41.71,41.73,30660.5,27.6223,27.6289,27.6091,27.6223,30660.5
2007-06-06 14:00:00,41.73,41.77,41.71,41.73,204340.44,27.6223,27.6488,27.6091,27.6223,204340.44
2007-06-06 14:10:00,41.73,41.74,41.7,41.72,135755.26,27.6223,27.6289,27.6025,27.6157,135755.26
2007-06-06 14:20:00,41.72,41.76,41.69,41.72,98019.26,27.6157,27.6422,27.5958,27.6157,98019.26
2007-06-06 14:30:00,41.72,41.73,41.69,41.71,49811.52,27.6157,27.6223,27.5958,27.6091,49811.52
2007-06-06 14:40:00,41.71,41.76,41.69,41.73,62453.08,27.6091,27.6422,27.5958,27.6223,62453.08
2007-06-06 14:50:00,41.73,41.75,41.7,41.72,70566.32,27.6223,27.6356,27.6025,27.6157,70566.32
2007-06-06 15:00:00,41.73,41.73,41.66,41.68,61792.7,27.6223,27.6223,27.576,27.5892,61792.7
2007-06-06 15:10:00,41.7,41.72,41.66,41.71,52924.74,27.6025,27.6157,27.576,27.6091,52924.74
2007-06-06 15:20:00,41.72,41.75,41.7,41.72,70471.98,27.6157,27.6356,27.6025,27.6157,70471.98
2007-06-06 15:30:00,41.72,41.74,41.69,41.73,80849.38,27.6157,27.6289,27.5958,27.6223,80849.38
2007-06-06 15:40:00,41.73,41.77,41.72,41.76,119811.8,27.6223,27.6488,27.6157,27.6422,119811.8
2007-06-06 15:50:00,41.77,41.79,41.73,41.74,174057.3,27.6488,27.662,27.6223,27.6289,174057.3
2007-06-07 09:30:00,41.82,41.93,41.33,41.34,125660.88,27.6819,27.7547,27.3575,27.3642,125660.88
2007-06-07 09:40:00,41.34,41.38,41.27,41.37,108396.66,27.3642,27.3906,27.3178,27.384,108396.66
2007-06-07 09:50:00,41.37,41.53,41.36,41.48,126226.92,27.384,27.4899,27.3774,27.4568,126226.92
2007-06-07 10:00:00,41.5,41.51,41.23,41.31,114340.08,27.4701,27.4767,27.2914,27.3443,114340.08
2007-06-07 10:10:00,41.31,41.36,41.16,41.16,107264.58,27.3443,27.3774,27.245,27.245,107264.58
2007-06-07 10:20:00,41.17,41.26,41.13,41.15,205661.2,27.2516,27.3112,27.2252,27.2384,205661.2
2007-06-07 10:30:00,41.15,41.23,41.09,41.09,59245.52,27.2384,27.2914,27.1987,27.1987,59245.52
2007-06-07 10:40:00,41.1,41.16,41.06,41.14,49434.16,27.2053,27.245,27.1788,27.2318,49434.16
2007-06-07 10:50:00,41.15,41.23,41.13,41.23,69811.6,27.2384,27.2914,27.2252,27.2914,69811.6
2007-06-07 11:00:00,41.23,41.23,41.11,41.13,64717.24,27.2914,27.2914,27.2119,27.2252,64717.24
2007-06-07 11:10:00,41.13,41.14,41.06,41.1,104623.06,27.2252,27.2318,27.1788,27.2053,104623.06
2007-06-07 11:20:00,41.11,41.18,41.1,41.18,44717.16,27.2119,27.2583,27.2053,27.2583,44717.16
2007-06-07 11:30:00,41.18,41.27,41.17,41.24,46886.98,27.2583,27.3178,27.2516,27.298,46886.98
2007-06-07 11:40:00,41.23,41.24,41.17,41.2,39245.44,27.2914,27.298,27.2516,27.2715,39245.44
2007-06-07 11:50:00,41.19,41.23,41.16,41.18,37924.68,27.2649,27.2914,27.245,27.2583,37924.68
2007-06-07 12:00:00,41.17,41.18,41.1,41.1,36226.56,27.2516,27.2583,27.2053,27.2053,36226.56
2007-06-07 12:10:00,41.11,41.21,41.1,41.2,34339.76,27.2119,27.2781,27.2053,27.2715,34339.76
2007-06-07 12:20:00,41.19,41.2,41.17,41.19,41981.3,27.2649,27.2715,27.2516,27.2649,41981.3
2007-06-07 12:30:00,41.18,41.21,41.05,41.06,66509.7,27.2583,27.2781,27.1722,27.1788,66509.7
2007-06-07 12:40:00,41.07,41.11,40.99,40.99,100094.74,27.1854,27.2119,27.1325,27.1325,100094.74
2007-06-07 12:50:00,40.99,41.06,40.93,41.04,76698.42,27.1325,27.1788,27.0928,27.1656,76698.42
2007-06-07 13:00:00,41.03,41.07,41.03,41.06,14811.38,27.159,27.1854,27.159,27.1788,14811.38
2007-06-07 13:10:00,41.06,41.06,40.94,40.96,37358.64,27.1788,27.1788,27.0994,27.1126,37358.64
2007-06-07 13:20:00,40.96,41.04,40.96,41.02,43773.76,27.1126,27.1656,27.1126,27.1523,43773.76
2007-06-07 13:30:00,41.01,41.03,40.97,41.0,79151.26,27.1457,27.159,27.1193,27.1391,79151.26
2007-06-07 13:40:00,40.99,41.05,40.96,40.98,80472.02,27.1325,27.1722,27.1126,27.1259,80472.02
2007-06-07 13:50:00,40.98,41.04,40.95,41.02,45943.58,27.1259,27.1656,27.106,27.1523,45943.58
2007-06-07 14:00:00,41.02,41.05,41.01,41.02,44717.16,27.1523,27.1722,27.1457,27.1523,44717.16
2007-06-07 14:10:00,41.0,41.03,40.98,41.02,64245.54,27.1391,27.159,27.1259,27.1523,64245.54
2007-06-07 14:20:00,41.03,41.07,40.98,41.04,80755.04,27.159,27.1854,27.1259,27.1656,80755.04
2007-06-07 14:30:00,41.05,41.07,41.01,41.04,56320.98,27.1722,27.1854,27.1457,27.1656,56320.98
2007-06-07 14:40:00,41.04,41.21,41.03,41.13,91415.46,27.1656,27.2781,27.159,27.2252,91415.46
2007-06-07 14:50:00,41.13,41.16,41.09,41.12,94056.98,27.2252,27.245,27.1987,27.2185,94056.98
2007-06-07 15:00:00,41.12,41.15,41.07,41.1,83962.6,27.2185,27.2384,27.1854,27.2053,83962.6
2007-06-07 15:10:00,41.1,41.14,41.07,41.11,125472.2,27.2053,27.2318,27.1854,27.2119,125472.2
2007-06-07 15:20:00,41.11,41.13,41.04,41.09,124811.82,27.2119,27.2252,27.1656,27.1987,124811.82
2007-06-07 15:30:00,41.1,41.13,41.06,41.09,91509.8,27.2053,27.2252,27.1788,27.1987,91509.8
2007-06-07 15:40:00,41.07,41.09,40.94,40.94,204434.78,27.1854,27.1987,27.0994,27.0994,204434.78
2007-06-07 15:50:00,40.94,40.95,40.8,40.8,324812.62,27.0994,27.106,27.0067,27.0067,324812.62
2007-06-08 09:30:00,40.86,41.04,40.82,40.94,152642.12,27.0464,27.1656,27.02,27.0994,152642.12
2007-06-08 09:40:00,40.94,41.02,40.92,41.02,96509.82,27.0994,27.1523,27.0862,27.1523,96509.82
2007-06-08 09:50:00,41.01,41.23,41.01,41.16,163868.58,27.1457,27.2914,27.1457,27.245,163868.58
2007-06-08 10:00:00,41.15,41.2,41.11,41.16,98207.94,27.2384,27.2715,27.2119,27.245,98207.94
2007-06-08 10:10:00,41.16,41.33,41.16,41.29,127830.7,27.245,27.3575,27.245,27.3311,127830.7
2007-06-08 10:20:00,41.29,41.33,41.23,41.28,95566.42,27.3311,27.3575,27.2914,27.3244,95566.42
2007-06-08 10:30:00,41.28,41.3,41.13,41.17,109811.76,27.3244,27.3377,27.2252,27.2516,109811.76
2007-06-08 10:40:00,41.18,41.18,41.09,41.1,59339.86,27.2583,27.2583,27.1987,27.2053,59339.86
2007-06-08 10:50:00,41.11,41.13,41.07,41.07,86604.12,27.2119,27.2252,27.1854,27.1854,86604.12
2007-06-08 11:00:00,41.07,41.09,41.02,41.06,91415.46,27.1854,27.1987,27.1523,27.1788,91415.46
2007-06-08 11:10:00,41.07,41.15,41.05,41.14,44056.78,27.1854,27.2384,27.1722,27.2318,44056.78
2007-06-08 11:20:00,41.13,41.18,41.1,41.12,32075.6,27.2252,27.2583,27.2053,27.2185,32075.6
2007-06-08 11:30:00,41.11,41.14,41.07,41.13,26698.22,27.2119,27.2318,27.1854,27.2252,26698.22
2007-06-08 11:40:00,41.12,41.21,41.11,41.21,27547.28,27.2185,27.2781,27.2119,27.2781,27547.28
2007-06-08 11:50:00,41.21,41.21,41.14,41.2,35000.14,27.2781,27.2781,27.2318,27.2715,35000.14
2007-06-08 12:00:00,41.21,41.21,41.13,41.16,53019.08,27.2781,27.2781,27.2252,27.245,53019.08
2007-06-08 12:10:00,41.14,41.19,41.11,41.18,19245.36,27.2318,27.2649,27.2119,27.2583,19245.36
2007-06-08 12:20:00,41.19,41.2,41.18,41.18,11320.8,27.2649,27.2715,27.2583,27.2583,11320.8
2007-06-08 12:30:00,41.19,41.21,41.14,41.21,42264.32,27.2649,27.2781,27.2318,27.2781,42264.32
2007-06-08 12:40:00,41.2,41.21,41.13,41.17,34717.12,27.2715,27.2781,27.2252,27.2516,34717.12
2007-06-08 12:50:00,41.17,41.23,41.16,41.19,60566.28,27.2516,27.2914,27.245,27.2649,60566.28
2007-06-08 13:00:00,41.19,41.2,41.14,41.15,27641.62,27.2649,27.2715,27.2318,27.2384,27641.62
2007-06-08 13:10:00,41.15,41.16,41.12,41.14,18773.66,27.2384,27.245,27.2185,27.2318,18773.66
2007-06-08 13:20:00,41.15,41.15,41.11,41.12,32358.62,27.2384,27.2384,27.2119,27.2185,32358.62
2007-06-08 13:30:00,41.12,41.18,41.1,41.16,57830.42,27.2185,27.2583,27.2053,27.245,57830.42
2007-06-08 13:40:00,41.17,41.26,41.16,41.24,66321.02,27.2516,27.3112,27.245,27.298,66321.02
2007-06-08 13:50:00,41.24,41.31,41.23,41.31,88113.56,27.298,27.3443,27.2914,27.3443,88113.56
2007-06-08 14:00:00,41.3,41.4,41.3,41.4,36886.94,27.3377,27.4039,27.3377,27.4039,36886.94
2007-06-08 14:10:00,41.4,41.51,41.4,41.5,134340.16,27.4039,27.4767,27.4039,27.4701,134340.16
2007-06-08 14:20:00,41.5,41.58,41.49,41.57,180472.42,27.4701,27.523,27.4635,27.5164,180472.42
2007-06-08 14:30:00,41.56,41.6,41.56,41.59,120094.82,27.5098,27.5363,27.5098,27.5296,120094.82
2007-06-08 14:40:00,41.58,41.62,41.53,41.54,72075.76,27.523,27.5495,27.4899,27.4966,72075.76
2007-06-08 14:50:00,41.54,41.62,41.54,41.58,54245.5,27.4966,27.5495,27.4966,27.523,54245.5
2007-06-08 15:00:00,41.57,41.69,41.57,41.66,184340.36,27.5164,27.5958,27.5164,27.576,184340.36
2007-06-08 15:10:00,41.66,41.79,41.66,41.77,306605.0,27.576,27.662,27.576,27.6488,306605.0
2007-06-08 15:20:00,41.77,41.83,41.74,41.8,210095.18,27.6488,27.6885,27.6289,27.6687,210095.18
2007-06-08 15:30:00,41.8,41.86,41.79,41.86,170378.04,27.6687,27.7084,27.662,27.7084,170378.04
2007-06-08 15:40:00,41.85,41.99,41.85,41.94,199529.1,27.7017,27.7944,27.7017,27.7613,199529.1
2007-06-08 15:50:00,41.95,42.03,41.92,41.94,214246.14,27.7679,27.8209,27.7481,27.7613,214246.14
2007-06-11 09:30:00,41.85,41.9,41.72,41.81,84056.94,27.7017,27.7348,27.6157,27.6753,84056.94
2007-06-11 09:40:00,41.8,41.97,41.8,41.9,54622.86,27.6687,27.7812,27.6687,27.7348,54622.86
2007-06-11 09:50:00,41.9,41.98,41.83,41.83,84622.98,27.7348,27.7878,27.6885,27.6885,84622.98
2007-06-11 10:00:00,41.85,42.0,41.84,41.99,50471.9,27.7017,27.801,27.6951,27.7944,50471.9
2007-06-11 10:10:00,41.97,42.03,41.94,41.97,68773.86,27.7812,27.8209,27.7613,27.7812,68773.86
2007-06-11 10:20:00,41.97,41.97,41.88,41.89,79717.3,27.7812,27.7812,27.7216,27.7282,79717.3
2007-06-11 10:30:00,41.89,41.99,41.89,41.95,86604.12,27.7282,27.7944,27.7282,27.7679,86604.12
2007-06-11 10:40:00,41.97,41.98,41.9,41.94,66038.0,27.7812,27.7878,27.7348,27.7613,66038.0
2007-06-11 10:50:00,41.94,42.01,41.94,41.95,45377.54,27.7613,27.8077,27.7613,27.7679,45377.54
2007-06-11 11:00:00,41.94,42.03,41.94,42.0,45943.58,27.7613,27.8209,27.7613,27.801,45943.58
2007-06-11 11:10:00,42.01,42.08,42.0,42.05,88207.9,27.8077,27.854,27.801,27.8341,88207.9
2007-06-11 11:20:00,42.04,42.1,42.02,42.07,71132.36,27.8275,27.8672,27.8143,27.8474,71132.36
2007-06-11 11:30:00,42.07,42.12,42.06,42.11,54905.88,27.8474,27.8805,27.8408,27.8739,54905.88
2007-06-11 11:40:00,42.1,42.21,42.1,42.18,81792.78,27.8672,27.94,27.8672,27.9202,81792.78
2007-06-11 11:50:00,42.17,42.23,42.16,42.23,52924.74,27.9136,27.9533,27.9069,27.9533,52924.74
2007-06-11 12:00:00,42.23,42.25,42.16,42.16,45094.52,27.9533,27.9665,27.9069,27.9069,45094.52
2007-06-11 12:10:00,42.16,42.16,42.12,42.13,60188.92,27.9069,27.9069,27.8805,27.8871,60188.92
2007-06-11 12:20:00,42.15,42.18,42.12,42.16,38773.74,27.9003,27.9202,27.8805,27.9069,38773.74
2007-06-11 12:30:00,42.15,42.2,42.15,42.19,58585.14,27.9003,27.9334,27.9003,27.9268,58585.14
2007-06-11 12:40:00,42.18,42.26,42.18,42.26,35377.5,27.9202,27.9731,27.9202,27.9731,35377.5
2007-06-11 12:50:00,42.26,42.27,42.23,42.24,48585.1,27.9731,27.9798,27.9533,27.9599,48585.1
2007-06-11 13:00:00,42.24,42.25,42.21,42.23,48773.78,27.9599,27.9665,27.94,27.9533,48773.78
2007-06-11 13:10:00,42.24,42.35,42.23,42.35,102736.26,27.9599,28.0327,27.9533,28.0327,102736.26
2007-06-11 13:20:00,42.35,42.36,42.33,42.36,102924.94,28.0327,28.0393,28.0195,28.0393,102924.94
2007-06-11 13:30:00,42.35,42.4,42.35,42.4,71509.72,28.0327,28.0658,28.0327,28.0658,71509.72
2007-06-11 13:40:00,42.4,42.4,42.35,42.36,94528.68,28.0658,28.0658,28.0327,28.0393,94528.68
2007-06-11 13:50:00,42.35,42.39,42.35,42.37,80755.04,28.0327,28.0592,28.0327,28.046,80755.04
2007-06-11 14:00:00,42.37,42.45,42.36,42.43,70471.98,28.046,28.0989,28.0393,28.0857,70471.98
2007-06-11 14:10:00,42.44,42.45,42.38,42.44,86509.78,28.0923,28.0989,28.0526,28.0923,86509.78
2007-06-11 14:20:00,42.46,42.47,42.44,42.46,66981.4,28.1055,28.1121,28.0923,28.1055,66981.4
2007-06-11 14:30:00,42.46,42.46,42.4,42.4,46226.6,28.1055,28.1055,28.0658,28.0658,46226.6
2007-06-11 14:40:00,42.4,42.5,42.4,42.48,90566.4,28.0658,28.132,28.0658,28.1188,90566.4
2007-06-11 14:50:00,42.47,42.55,42.47,42.52,132076.0,28.1121,28.1651,28.1121,28.1452,132076.0
2007-06-11 15:00:00,42.51,42.55,42.5,42.52,147547.76,28.1386,28.1651,28.132,28.1452,147547.76
2007-06-11 15:10:00,42.52,42.58,42.51,42.58,91509.8,28.1452,28.185,28.1386,28.185,91509.8
2007-06-11 15:20:00,42.57,42.6,42.53,42.58,131887.32,28.1783,28.1982,28.1519,28.185,131887.32
2007-06-11 15:30:00,42.57,42.59,42.52,42.52,189906.42,28.1783,28.1916,28.1452,28.1452,189906.42
2007-06-11 15:40:00,42.53,42.57,42.5,42.52,237076.42,28.1519,28.1783,28.132,28.1452,237076.42
2007-06-11 15:50:00,42.52,42.52,42.44,42.45,231604.7,28.1452,28.1452,28.0923,28.0989,231604.7
2007-06-12 09:30:00,42.29,42.4,42.09,42.25,59622.88,27.993,28.0658,27.8606,27.9665,59622.88
2007-06-12 09:40:00,42.25,42.56,42.25,42.56,115566.5,27.9665,28.1717,27.9665,28.1717,115566.5
2007-06-12 09:50:00,42.54,42.58,42.39,42.43,122642.0,28.1585,28.185,28.0592,28.0857,122642.0
2007-06-12 10:00:00,42.42,42.43,42.29,42.4,81132.4,28.079,28.0857,27.993,28.0658,81132.4
2007-06-12 10:10:00,42.39,42.41,42.11,42.16,146227.0,28.0592,28.0724,27.8739,27.9069,146227.0
2007-06-12 10:20:00,42.16,42.19,42.07,42.07,59528.54,27.9069,27.9268,27.8474,27.8474,59528.54
2007-06-12 10:30:00,42.08,42.11,42.02,42.07,124623.14,27.854,27.8739,27.8143,27.8474,124623.14
2007-06-12 10:40:00,42.07,42.17,42.06,42.13,35754.86,27.8474,27.9136,27.8408,27.8871,35754.86
2007-06-12 10:50:00,42.13,42.17,42.07,42.13,33868.06,27.8871,27.9136,27.8474,27.8871,33868.06
2007-06-12 11:00:00,42.15,42.18,42.07,42.15,82547.5,27.9003,27.9202,27.8474,27.9003,82547.5
2007-06-12 11:10:00,42.15,42.2,42.13,42.2,35377.5,27.9003,27.9334,27.8871,27.9334,35377.5
2007-06-12 11:20:00,42.19,42.25,42.19,42.19,37452.98,27.9268,27.9665,27.9268,27.9268,37452.98
2007-06-12 11:30:00,42.18,42.26,42.15,42.24,35660.52,27.9202,27.9731,27.9003,27.9599,35660.52
2007-06-12 11:40:00,42.24,42.44,42.24,42.42,52547.38,27.9599,28.0923,27.9599,28.079,52547.38
2007-06-12 11:50:00,42.43,42.51,42.4,42.43,36698.26,28.0857,28.1386,28.0658,28.0857,36698.26
2007-06-12 12:00:00,42.43,42.45,42.28,42.32,66038.0,28.0857,28.0989,27.9864,28.0129,66038.0
2007-06-12 12:10:00,42.3,42.33,42.25,42.28,57830.42,27.9996,28.0195,27.9665,27.9864,57830.42
2007-06-12 12:20:00,42.29,42.32,42.27,42.29,70566.32,27.993,28.0129,27.9798,27.993,70566.32
2007-06-12 12:30:00,42.29,42.34,42.27,42.34,37358.64,27.993,28.0261,27.9798,28.0261,37358.64
2007-06-12 12:40:00,42.33,42.37,42.33,42.36,40377.52,28.0195,28.046,28.0195,28.0393,40377.52
2007-06-12 12:50:00,42.36,42.4,42.34,42.39,56698.34,28.0393,28.0658,28.0261,28.0592,56698.34
2007-06-12 13:00:00,42.39,42.4,42.35,42.38,66132.34,28.0592,28.0658,28.0327,28.0526,66132.34
2007-06-12 13:10:00,42.37,42.46,42.35,42.46,61792.7,28.046,28.1055,28.0327,28.1055,61792.7
2007-06-12 13:20:00,42.46,42.54,42.46,42.53,115755.18,28.1055,28.1585,28.1055,28.1519,115755.18
2007-06-12 13:30:00,42.53,42.55,42.51,42.55,117830.66,28.1519,28.1651,28.1386,28.1651,117830.66
2007-06-12 13:40:00,42.54,42.59,42.47,42.56,130377.88,28.1585,28.1916,28.1121,28.1717,130377.88
2007-06-12 13:50:00,42.56,42.58,42.55,42.58,77547.48,28.1717,28.185,28.1651,28.185,77547.48
2007-06-12 14:00:00,42.58,42.64,42.55,42.57,115849.52,28.185,28.2247,28.1651,28.1783,115849.52
2007-06-12 14:10:00,42.57,42.59,42.51,42.51,93207.92,28.1783,28.1916,28.1386,28.1386,93207.92
2007-06-12 14:20:00,42.51,42.54,42.47,42.52,138679.8,28.1386,28.1585,28.1121,28.1452,138679.8
2007-06-12 14:30:00,42.52,42.58,42.43,42.44,131038.26,28.1452,28.185,28.0857,28.0923,131038.26
2007-06-12 14:40:00,42.44,42.44,42.28,42.29,110566.48,28.0923,28.0923,27.9864,27.993,110566.48
2007-06-12 14:50:00,42.3,42.41,42.3,42.38,112924.98,27.9996,28.0724,27.9996,28.0526,112924.98
2007-06-12 15:00:00,42.39,42.46,42.29,42.29,176887.5,28.0592,28.1055,27.993,27.993,176887.5
2007-06-12 15:10:00,42.29,42.34,42.19,42.27,117264.62,27.993,28.0261,27.9268,27.9798,117264.62
2007-06-12 15:20:00,42.27,42.28,42.24,42.26,107924.96,27.9798,27.9864,27.9599,27.9731,107924.96
2007-06-12 15:30:00,42.25,42.27,42.19,42.2,600096.74,27.9665,27.9798,27.9268,27.9334,600096.74
2007-06-12 15:40:00,42.21,42.22,42.09,42.11,190661.14,27.94,27.9467,27.8606,27.8739,190661.14
2007-06-12 15:50:00,42.12,42.13,41.99,42.01,127642.02,27.8805,27.8871,27.7944,27.8077,127642.02
2007-06-13 09:30:00,42.59,43.11,42.56,43.08,431888.52,28.1916,28.5358,28.1717,28.5159,431888.52
2007-06-13 09:40:00,43.08,43.15,43.0,43.04,272642.6,28.5159,28.5623,28.463,28.4894,272642.6
2007-06-13 09:50:00,43.04,43.24,43.04,43.23,137076.02,28.4894,28.6218,28.4894,28.6152,137076.02
2007-06-13 10:00:00,43.23,44.07,43.23,43.45,785097.48,28.6152,29.1712,28.6152,28.7608,785097.48
2007-06-13 10:10:00,43.45,43.49,43.31,43.49,185566.78,28.7608,28.7873,28.6682,28.7873,185566.78
2007-06-13 10:20:00,43.49,43.63,43.49,43.6,143962.84,28.7873,28.88,28.7873,28.8601,143962.84
2007-06-13 10:30:00,43.6,43.6,43.46,43.53,100377.76,28.8601,28.8601,28.7675,28.8138,100377.76
2007-06-13 10:40:00,43.51,43.61,43.46,43.58,121981.62,28.8006,28.8667,28.7675,28.8469,121981.62
2007-06-13 10:50:00,43.59,43.59,43.51,43.52,96038.12,28.8535,28.8535,28.8006,28.8072,96038.12
2007-06-13 11:00:00,43.53,43.54,43.47,43.5,77547.48,28.8138,28.8204,28.7741,28.7939,77547.48
2007-06-13 11:10:00,43.49,43.5,43.44,43.47,65566.3,28.7873,28.7939,28.7542,28.7741,65566.3
2007-06-13 11:20:00,43.46,43.47,43.36,43.39,76038.04,28.7675,28.7741,28.7013,28.7211,76038.04
2007-06-13 11:30:00,43.38,43.42,43.33,43.35,84245.62,28.7145,28.741,28.6814,28.6946,84245.62
2007-06-13 11:40:00,43.35,43.49,43.32,43.41,89717.34,28.6946,28.7873,28.6748,28.7344,89717.34
2007-06-13 11:50:00,43.42,43.43,43.33,43.34,65377.62,28.741,28.7476,28.6814,28.688,65377.62
2007-06-13 12:00:00,43.33,43.39,43.3,43.33,60000.24,28.6814,28.7211,28.6615,28.6814,60000.24
2007-06-13 12:10:00,43.32,43.34,43.28,43.31,49056.8,28.6748,28.688,28.6483,28.6682,49056.8
2007-06-13 12:20:00,43.31,43.33,43.23,43.24,59717.22,28.6682,28.6814,28.6152,28.6218,59717.22
2007-06-13 12:30:00,43.24,43.3,43.19,43.27,91887.16,28.6218,28.6615,28.5887,28.6417,91887.16
2007-06-13 12:40:00,43.28,43.32,43.26,43.29,59339.86,28.6483,28.6748,28.6351,28.6549,59339.86
2007-06-13 12:50:00,43.29,43.32,43.15,43.16,71415.38,28.6549,28.6748,28.5623,28.5689,71415.38
2007-06-13 13:00:00,43.17,43.22,43.11,43.12,84245.62,28.5755,28.6086,28.5358,28.5424,84245.62
2007-06-13 13:10:00,43.12,43.17,43.04,43.06,85755.06,28.5424,28.5755,28.4894,28.5027,85755.06
2007-06-13 13:20:00,43.05,43.14,43.05,43.11,171793.14,28.4961,28.5556,28.4961,28.5358,171793.14
2007-06-13 13:30:00,43.11,43.19,43.1,43.17,98490.96,28.5358,28.5887,28.5292,28.5755,98490.96
2007-06-13 13:40:00,43.17,43.22,43.14,43.19,87924.88,28.5755,28.6086,28.5556,28.5887,87924.88
2007-06-13 13:50:00,43.19,43.24,43.18,43.21,70566.32,28.5887,28.6218,28.5821,28.602,70566.32
2007-06-13 14:00:00,43.21,43.35,43.21,43.35,204906.48,28.602,28.6946,28.602,28.6946,204906.48
2007-06-13 14:10:00,43.35,43.43,43.34,43.35,177830.9,28.6946,28.7476,28.688,28.6946,177830.9
2007-06-13 14:20:00,43.34,43.49,43.31,43.48,3466523.3,28.688,28.7873,28.6682,28.7807,3466523.3
2007-06-13 14:30:00,43.49,43.51,43.45,43.5,73019.16,28.7873,28.8006,28.7608,28.7939,73019.16
2007-06-13 14:40:00,43.51,43.59,43.48,43.57,66698.38,28.8006,28.8535,28.7807,28.8403,66698.38
2007-06-13 14:50:00,43.57,43.69,43.53,43.68,107170.24,28.8403,28.9197,28.8138,28.9131,107170.24
2007-06-13 15:00:00,43.68,43.71,43.64,43.67,120566.52,28.9131,28.9329,28.8866,28.9065,120566.52
2007-06-13 15:10:00,43.67,43.71,43.64,43.65,106509.86,28.9065,28.9329,28.8866,28.8932,106509.86
2007-06-13 15:20:00,43.66,43.69,43.62,43.66,214529.16,28.8998,28.9197,28.8734,28.8998,214529.16
2007-06-13 15:30:00,43.66,43.76,43.66,43.75,139623.2,28.8998,28.966,28.8998,28.9594,139623.2
2007-06-13 15:40:00,43.74,43.86,43.74,43.84,280661.5,28.9528,29.0322,28.9528,29.019,280661.5
2007-06-13 15:50:00,43.84,44.0,43.83,43.98,338869.28,29.019,29.1249,29.0124,29.1117,338869.28
2007-06-14 09:30:00,43.87,43.88,43.59,43.8,91981.5,29.0388,29.0455,28.8535,28.9925,91981.5
2007-06-14 09:40:00,43.79,44.22,43.72,43.92,172925.22,28.9859,29.2705,28.9396,29.0719,172925.22
2007-06-14 09:50:00,43.93,44.01,43.92,44.01,68113.48,29.0786,29.1315,29.0719,29.1315,68113.48
2007-06-14 10:00:00,44.0,44.11,43.96,44.05,79528.62,29.1249,29.1977,29.0984,29.158,79528.62
2007-06-14 10:10:00,44.06,44.22,44.05,44.14,62170.06,29.1646,29.2705,29.158,29.2176,62170.06
2007-06-14 10:20:00,44.14,44.18,44.11,44.14,43396.4,29.2176,29.244,29.1977,29.2176,43396.4
2007-06-14 10:30:00,44.14,44.25,44.14,44.2,74811.62,29.2176,29.2904,29.2176,29.2573,74811.62
2007-06-14 10:40:00,44.19,44.27,44.11,44.2,103113.62,29.2507,29.3036,29.1977,29.2573,103113.62
2007-06-14 10:50:00,44.21,44.25,44.2,44.23,41320.92,29.2639,29.2904,29.2573,29.2771,41320.92
2007-06-14 11:00:00,44.23,44.23,44.11,44.12,96981.52,29.2771,29.2771,29.1977,29.2043,96981.52
2007-06-14 11:10:00,44.12,44.18,44.1,44.18,76321.06,29.2043,29.244,29.1911,29.244,76321.06
2007-06-14 11:20:00,44.17,44.2,44.16,44.18,30566.16,29.2374,29.2573,29.2308,29.244,30566.16
2007-06-14 11:30:00,44.17,44.2,44.13,44.13,45283.2,29.2374,29.2573,29.2109,29.2109,45283.2
2007-06-14 11:40:00,44.13,44.14,44.07,44.07,81792.78,29.2109,29.2176,29.1712,29.1712,81792.78
2007-06-14 11:50:00,44.07,44.1,44.01,44.06,66792.72,29.1712,29.1911,29.1315,29.1646,66792.72
2007-06-14 12:00:00,44.07,44.07,44.01,44.04,59717.22,29.1712,29.1712,29.1315,29.1514,59717.22
2007-06-14 12:10:00,44.03,44.1,44.01,44.02,42924.7,29.1448,29.1911,29.1315,29.1381,42924.7
2007-06-14 12:20:00,44.02,44.09,44.02,44.09,44245.46,29.1381,29.1845,29.1381,29.1845,44245.46
2007-06-14 12:30:00,44.07,44.09,44.06,44.07,37452.98,29.1712,29.1845,29.1646,29.1712,37452.98
2007-06-14 12:40:00,44.06,44.13,44.05,44.13,60000.24,29.1646,29.2109,29.158,29.2109,60000.24
2007-06-14 12:50:00,44.13,44.19,44.12,44.15,39339.78,29.2109,29.2507,29.2043,29.2242,39339.78
2007-06-14 13:00:00,44.16,44.2,44.14,44.19,272831.28,29.2308,29.2573,29.2176,29.2507,272831.28
2007-06-14 13:10:00,44.19,44.21,44.18,44.21,47924.72,29.2507,29.2639,29.244,29.2639,47924.72
2007-06-14 13:20:00,44.2,44.22,44.19,44.19,63490.82,29.2573,29.2705,29.2507,29.2507,63490.82
2007-06-14 13:30:00,44.19,44.2,44.17,44.2,65000.26,29.2507,29.2573,29.2374,29.2573,65000.26
2007-06-14 13:40:00,44.19,44.2,44.15,44.19,32924.66,29.2507,29.2573,29.2242,29.2507,32924.66
2007-06-14 13:50:00,44.19,44.25,44.18,44.21,50283.22,29.2507,29.2904,29.244,29.2639,50283.22
2007-06-14 14:00:00,44.2,44.21,44.15,44.17,67075.74,29.2573,29.2639,29.2242,29.2374,67075.74
2007-06-14 14:10:00,44.17,44.2,44.15,44.19,48585.1,29.2374,29.2573,29.2242,29.2507,48585.1
2007-06-14 14:20:00,44.19,44.2,44.17,44.17,51415.3,29.2507,29.2573,29.2374,29.2374,51415.3
2007-06-14 14:30:00,44.17,44.19,44.14,44.19,146793.04,29.2374,29.2507,29.2176,29.2507,146793.04
2007-06-14 14:40:00,44.18,44.19,44.16,44.18,68113.48,29.244,29.2507,29.2308,29.244,68113.48
2007-06-14 14:50:00,44.17,44.18,44.15,44.17,70283.3,29.2374,29.244,29.2242,29.2374,70283.3
2007-06-14 15:00:00,44.17,44.17,44.15,44.15,46603.96,29.2374,29.2374,29.2242,29.2242,46603.96
2007-06-14 15:10:00,44.15,44.19,44.15,44.19,55094.56,29.2242,29.2507,29.2242,29.2507,55094.56
2007-06-14 15:20:00,44.19,44.19,44.15,44.15,71321.04,29.2507,29.2507,29.2242,29.2242,71321.04
2007-06-14 15:30:00,44.15,44.19,44.15,44.19,120283.5,29.2242,29.2507,29.2242,29.2507,120283.5
2007-06-14 15:40:00,44.19,44.2,44.15,44.17,128868.44,29.2507,29.2573,29.2242,29.2374,128868.44
2007-06-14 15:50:00,44.17,44.17,44.1,44.11,143208.12,29.2374,29.2374,29.1911,29.1977,143208.12
2007-06-15 09:30:00,44.93,45.05,44.8,44.92,1267080.54,29.7405,29.8199,29.6544,29.7339,1267080.54
2007-06-15 09:40:00,44.92,45.18,44.91,45.15,519436.04,29.7339,29.906,29.7273,29.8861,519436.04
2007-06-15 09:50:00,45.16,45.41,45.16,45.3,288774.74,29.8927,30.0582,29.8927,29.9854,288774.74
2007-06-15 10:00:00,45.29,45.44,45.23,45.43,170944.08,29.9788,30.0781,29.9391,30.0715,170944.08
2007-06-15 10:10:00,45.43,45.47,45.29,45.4,264529.36,30.0715,30.0979,29.9788,30.0516,264529.36
2007-06-15 10:20:00,45.4,45.4,45.3,45.31,113396.68,30.0516,30.0516,29.9854,29.992,113396.68
2007-06-15 10:30:00,45.31,45.37,45.31,45.34,120566.52,29.992,30.0317,29.992,30.0119,120566.52
2007-06-15 10:40:00,45.35,45.4,45.27,45.36,139340.18,30.0185,30.0516,29.9655,30.0251,139340.18
2007-06-15 10:50:00,45.37,45.38,45.18,45.2,211038.58,30.0317,30.0384,29.906,29.9192,211038.58
2007-06-15 11:00:00,45.2,45.21,45.02,45.04,158585.54,29.9192,29.9258,29.8001,29.8133,158585.54
2007-06-15 11:10:00,45.05,45.06,44.99,45.01,58679.48,29.8199,29.8265,29.7802,29.7934,58679.48
2007-06-15 11:20:00,45.0,45.06,44.98,44.98,58773.82,29.7868,29.8265,29.7736,29.7736,58773.82
2007-06-15 11:30:00,44.98,45.06,44.85,45.05,153208.16,29.7736,29.8265,29.6875,29.8199,153208.16
2007-06-15 11:40:00,45.05,45.12,45.04,45.1,88019.22,29.8199,29.8663,29.8133,29.853,88019.22
2007-06-15 11:50:00,45.09,45.11,45.05,45.07,88679.6,29.8464,29.8596,29.8199,29.8332,88679.6
2007-06-15 12:00:00,45.07,45.1,45.04,45.07,72358.78,29.8332,29.853,29.8133,29.8332,72358.78
2007-06-15 12:10:00,45.07,45.07,45.05,45.06,42924.7,29.8332,29.8332,29.8199,29.8265,42924.7
2007-06-15 12:20:00,45.07,45.11,45.05,45.1,388114.76,29.8332,29.8596,29.8199,29.853,388114.76
2007-06-15 12:30:00,45.1,45.11,45.06,45.07,79151.26,29.853,29.8596,29.8265,29.8332,79151.26
2007-06-15 12:40:00,45.06,45.07,45.0,45.02,45566.22,29.8265,29.8332,29.7868,29.8001,45566.22
2007-06-15 12:50:00,45.01,45.02,44.95,45.0,73113.5,29.7934,29.8001,29.7537,29.7868,73113.5
2007-06-15 13:00:00,44.99,45.0,44.83,44.84,93773.96,29.7802,29.7868,29.6743,29.6809,93773.96
2007-06-15 13:10:00,44.84,44.84,44.8,44.82,33490.7,29.6809,29.6809,29.6544,29.6677,33490.7
2007-06-15 13:20:00,44.82,44.89,44.8,44.85,110660.82,29.6677,29.714,29.6544,29.6875,110660.82
2007-06-15 13:30:00,44.85,44.86,44.81,44.82,87547.52,29.6875,29.6942,29.6611,29.6677,87547.52
2007-06-15 13:40:00,44.83,44.89,44.76,44.77,251699.12,29.6743,29.714,29.628,29.6346,251699.12
2007-06-15 13:50:00,44.76,44.82,44.76,44.81,50094.54,29.628,29.6677,29.628,29.6611,50094.54
2007-06-15 14:00:00,44.8,44.81,44.71,44.71,60471.94,29.6544,29.6611,29.5949,29.5949,60471.94
2007-06-15 14:10:00,44.71,44.73,44.68,44.7,60754.96,29.5949,29.6081,29.575,29.5882,60754.96
2007-06-15 14:20:00,44.7,44.72,44.68,44.72,46037.92,29.5882,29.6015,29.575,29.6015,46037.92
2007-06-15 14:30:00,44.72,44.73,44.69,44.71,71226.7,29.6015,29.6081,29.5816,29.5949,71226.7
2007-06-15 14:40:00,44.71,44.74,44.68,44.74,96792.84,29.5949,29.6147,29.575,29.6147,96792.84
2007-06-15 14:50:00,44.74,44.74,44.7,44.73,80943.72,29.6147,29.6147,29.5882,29.6081,80943.72
2007-06-15 15:00:00,44.73,44.74,44.73,44.73,57641.74,29.6081,29.6147,29.6081,29.6081,57641.74
2007-06-15 15:10:00,44.73,44.81,44.73,44.75,136887.34,29.6081,29.6611,29.6081,29.6213,136887.34
2007-06-15 15:20:00,44.76,44.8,44.7,44.73,85000.34,29.628,29.6544,29.5882,29.6081,85000.34
2007-06-15 15:30:00,44.72,44.75,44.69,44.7,134245.82,29.6015,29.6213,29.5816,29.5882,134245.82
2007-06-15 15:40:00,44.7,44.7,44.66,44.7,116792.92,29.5882,29.5882,29.5618,29.5882,116792.92
2007-06-15 15:50:00,44.7,44.72,44.66,44.66,119906.14,29.5882,29.6015,29.5618,29.5618,119906.14
2007-06-18 09:30:00,44.84,44.84,44.51,44.51,74528.6,29.6809,29.6809,29.4625,29.4625,74528.6
2007-06-18 09:40:00,44.48,44.6,44.42,44.58,89056.96,29.4426,29.5221,29.4029,29.5088,89056.96
2007-06-18 09:50:00,44.58,44.6,44.51,44.52,49811.52,29.5088,29.5221,29.4625,29.4691,49811.52
2007-06-18 10:00:00,44.52,44.52,44.25,44.27,99245.68,29.4691,29.4691,29.2904,29.3036,99245.68
2007-06-18 10:10:00,44.27,44.38,44.25,44.33,78773.9,29.3036,29.3764,29.2904,29.3433,78773.9
2007-06-18 10:20:00,44.34,44.41,44.32,44.37,51981.34,29.35,29.3963,29.3367,29.3698,51981.34
2007-06-18 10:30:00,44.38,44.48,44.37,44.46,48773.78,29.3764,29.4426,29.3698,29.4294,48773.78
2007-06-18 10:40:00,44.46,44.49,44.41,44.42,29151.06,29.4294,29.4492,29.3963,29.4029,29151.06
2007-06-18 10:50:00,44.41,44.52,44.39,44.48,53679.46,29.3963,29.4691,29.383,29.4426,53679.46
2007-06-18 11:00:00,44.49,44.5,44.38,44.44,38585.06,29.4492,29.4559,29.3764,29.4161,38585.06
2007-06-18 11:10:00,44.44,44.5,44.4,44.49,28302.0,29.4161,29.4559,29.3897,29.4492,28302.0
2007-06-18 11:20:00,44.49,44.53,44.49,44.5,28302.0,29.4492,29.4757,29.4492,29.4559,28302.0
2007-06-18 11:30:00,44.5,44.51,44.48,44.48,14905.72,29.4559,29.4625,29.4426,29.4426,14905.72
2007-06-18 11:40:00,44.5,44.52,44.48,44.48,14622.7,29.4559,29.4691,29.4426,29.4426,14622.7
2007-06-18 11:50:00,44.49,44.52,44.39,44.47,44528.48,29.4492,29.4691,29.383,29.436,44528.48
2007-06-18 12:00:00,44.46,44.5,44.46,44.5,20754.8,29.4294,29.4559,29.4294,29.4559,20754.8
2007-06-18 12:10:00,44.5,44.52,44.49,44.51,38207.7,29.4559,29.4691,29.4492,29.4625,38207.7
2007-06-18 12:20:00,44.51,44.52,44.5,44.52,19151.02,29.4625,29.4691,29.4559,29.4691,19151.02
2007-06-18 12:30:00,44.52,44.55,44.51,44.54,23868.02,29.4691,29.489,29.4625,29.4823,23868.02
2007-06-18 12:40:00,44.54,44.55,44.51,44.55,49528.5,29.4823,29.489,29.4625,29.489,49528.5
2007-06-18 12:50:00,44.55,44.58,44.54,44.55,26792.56,29.489,29.5088,29.4823,29.489,26792.56
2007-06-18 13:00:00,44.54,44.55,44.49,44.52,56037.96,29.4823,29.489,29.4492,29.4691,56037.96
2007-06-18 13:10:00,44.52,44.59,44.51,44.59,32169.94,29.4691,29.5154,29.4625,29.5154,32169.94
2007-06-18 13:20:00,44.59,44.59,44.56,44.57,17358.56,29.5154,29.5154,29.4956,29.5022,17358.56
2007-06-18 13:30:00,44.57,44.58,44.55,44.56,83019.2,29.5022,29.5088,29.489,29.4956,83019.2
2007-06-18 13:40:00,44.55,44.57,44.48,44.52,26698.22,29.489,29.5022,29.4426,29.4691,26698.22
2007-06-18 13:50:00,44.51,44.57,44.5,44.57,10377.4,29.4625,29.5022,29.4559,29.5022,10377.4
2007-06-18 14:00:00,44.55,44.56,44.52,44.56,58302.12,29.489,29.4956,29.4691,29.4956,58302.12
2007-06-18 14:10:00,44.55,44.57,44.51,44.55,55000.22,29.489,29.5022,29.4625,29.489,55000.22
2007-06-18 14:20:00,44.55,44.6,44.54,44.59,20566.12,29.489,29.5221,29.4823,29.5154,20566.12
2007-06-18 14:30:00,44.59,44.6,44.57,44.6,20471.78,29.5154,29.5221,29.5022,29.5221,20471.78
2007-06-18 14:40:00,44.6,44.62,44.57,44.58,46132.26,29.5221,29.5353,29.5022,29.5088,46132.26
2007-06-18 14:50:00,44.57,44.59,44.56,44.59,40471.86,29.5022,29.5154,29.4956,29.5154,40471.86
2007-06-18 15:00:00,44.59,44.62,44.59,44.62,29622.76,29.5154,29.5353,29.5154,29.5353,29622.76
2007-06-18 15:10:00,44.62,44.66,44.6,44.65,45754.9,29.5353,29.5618,29.5221,29.5552,45754.9
2007-06-18 15:20:00,44.64,44.66,44.64,44.65,27264.26,29.5485,29.5618,29.5485,29.5552,27264.26
2007-06-18 15:30:00,44.65,44.66,44.6,44.62,54339.84,29.5552,29.5618,29.5221,29.5353,54339.84
2007-06-18 15:40:00,44.62,44.62,44.54,44.55,161981.78,29.5353,29.5353,29.4823,29.489,161981.78
2007-06-18 15:50:00,44.55,44.56,44.49,44.52,152076.08,29.489,29.4956,29.4492,29.4691,152076.08
2007-06-19 09:30:00,44.36,44.55,44.1,44.52,85566.38,29.3632,29.489,29.1911,29.4691,85566.38
2007-06-19 09:40:00,44.53,44.62,44.45,44.46,87547.52,29.4757,29.5353,29.4228,29.4294,87547.52
2007-06-19 09:50:00,44.48,44.54,44.48,44.52,81415.42,29.4426,29.4823,29.4426,29.4691,81415.42
2007-06-19 10:00:00,44.52,44.54,44.49,44.49,45943.58,29.4691,29.4823,29.4492,29.4492,45943.58
2007-06-19 10:10:00,44.5,44.53,44.45,44.52,81698.44,29.4559,29.4757,29.4228,29.4691,81698.44
2007-06-19 10:20:00,44.51,44.58,44.51,44.58,46981.32,29.4625,29.5088,29.4625,29.5088,46981.32
2007-06-19 10:30:00,44.57,44.58,44.53,44.56,66132.34,29.5022,29.5088,29.4757,29.4956,66132.34
2007-06-19 10:40:00,44.56,44.58,44.5,44.51,37547.32,29.4956,29.5088,29.4559,29.4625,37547.32
2007-06-19 10:50:00,44.51,44.6,44.5,44.57,28018.98,29.4625,29.5221,29.4559,29.5022,28018.98
2007-06-19 11:00:00,44.58,44.58,44.52,44.54,19151.02,29.5088,29.5088,29.4691,29.4823,19151.02
2007-06-19 11:10:00,44.53,44.59,44.51,44.59,41603.94,29.4757,29.5154,29.4625,29.5154,41603.94
2007-06-19 11:20:00,44.59,44.59,44.52,44.54,35471.84,29.5154,29.5154,29.4691,29.4823,35471.84
2007-06-19 11:30:00,44.54,44.58,44.52,44.54,38396.38,29.4823,29.5088,29.4691,29.4823,38396.38
2007-06-19 11:40:00,44.53,44.53,44.47,44.5,30660.5,29.4757,29.4757,29.436,29.4559,30660.5
2007-06-19 11:50:00,44.5,44.51,44.48,44.51,31603.9,29.4559,29.4625,29.4426,29.4625,31603.9
2007-06-19 12:00:00,44.51,44.59,44.51,44.56,154434.58,29.4625,29.5154,29.4625,29.4956,154434.58
2007-06-19 12:10:00,44.57,44.6,44.52,44.57,69151.22,29.5022,29.5221,29.4691,29.5022,69151.22
2007-06-19 12:20:00,44.57,44.62,44.56,44.6,18679.32,29.5022,29.5353,29.4956,29.5221,18679.32
2007-06-19 12:30:00,44.6,44.62,44.57,44.57,25566.14,29.5221,29.5353,29.5022,29.5022,25566.14
2007-06-19 12:40:00,44.57,44.62,44.56,44.57,33302.02,29.5022,29.5353,29.4956,29.5022,33302.02
2007-06-19 12:50:00,44.57,44.66,44.56,44.57,154623.26,29.5022,29.5618,29.4956,29.5022,154623.26
2007-06-19 13:00:00,44.57,44.6,44.55,44.58,38585.06,29.5022,29.5221,29.489,29.5088,38585.06
2007-06-19 13:10:00,44.59,44.62,44.57,44.59,27075.58,29.5154,29.5353,29.5022,29.5154,27075.58
2007-06-19 13:20:00,44.58,44.64,44.58,44.63,44905.84,29.5088,29.5485,29.5088,29.5419,44905.84
2007-06-19 13:30:00,44.64,44.65,44.62,44.64,36509.58,29.5485,29.5552,29.5353,29.5485,36509.58
2007-06-19 13:40:00,44.64,44.64,44.6,44.62,26320.86,29.5485,29.5485,29.5221,29.5353,26320.86
2007-06-19 13:50:00,44.62,44.63,44.59,44.6,25849.16,29.5353,29.5419,29.5154,29.5221,25849.16
2007-06-19 14:00:00,44.6,44.6,44.55,44.56,22169.9,29.5221,29.5221,29.489,29.4956,22169.9
2007-06-19 14:10:00,44.56,44.58,44.55,44.56,68113.48,29.4956,29.5088,29.489,29.4956,68113.48
2007-06-19 14:20:00,44.56,44.58,44.55,44.55,41981.3,29.4956,29.5088,29.489,29.489,41981.3
2007-06-19 14:30:00,44.56,44.57,44.51,44.52,64811.58,29.4956,29.5022,29.4625,29.4691,64811.58
2007-06-19 14:40:00,44.52,44.56,44.5,44.53,90094.7,29.4691,29.4956,29.4559,29.4757,90094.7
2007-06-19 14:50:00,44.53,44.54,44.49,44.51,79245.6,29.4757,29.4823,29.4492,29.4625,79245.6
2007-06-19 15:00:00,44.49,44.56,44.47,44.55,122075.96,29.4492,29.4956,29.436,29.489,122075.96
2007-06-19 15:10:00,44.56,44.56,44.51,44.55,59811.56,29.4956,29.4956,29.4625,29.489,59811.56
2007-06-19 15:20:00,44.56,44.6,44.55,44.6,31320.88,29.4956,29.5221,29.489,29.5221,31320.88
2007-06-19 15:30:00,44.6,44.6,44.57,44.59,47358.68,29.5221,29.5221,29.5022,29.5154,47358.68
2007-06-19 15:40:00,44.59,44.65,44.59,44.63,78962.58,29.5154,29.5552,29.5154,29.5419,78962.58
2007-06-19 15:50:00,44.64,44.66,44.57,44.59,268397.3,29.5485,29.5618,29.5022,29.5154,268397.3
2007-06-20 09:30:00,44.84,44.84,44.36,44.4,102547.58,29.6809,29.6809,29.3632,29.3897,102547.58
2007-06-20 09:40:00,44.39,44.46,44.27,44.27,77736.16,29.383,29.4294,29.3036,29.3036,77736.16
2007-06-20 09:50:00,44.28,44.34,44.2,44.2,90377.72,29.3102,29.35,29.2573,29.2573,90377.72
2007-06-20 10:00:00,44.2,44.21,44.12,44.2,48019.06,29.2573,29.2639,29.2043,29.2573,48019.06
2007-06-20 10:10:00,44.2,44.2,44.13,44.17,30283.14,29.2573,29.2573,29.2109,29.2374,30283.14
2007-06-20 10:20:00,44.18,44.28,44.16,44.24,53019.08,29.244,29.3102,29.2308,29.2838,53019.08
2007-06-20 10:30:00,44.24,44.4,44.24,44.34,66509.7,29.2838,29.3897,29.2838,29.35,66509.7
2007-06-20 10:40:00,44.35,44.44,44.33,44.44,40094.5,29.3566,29.4161,29.3433,29.4161,40094.5
2007-06-20 10:50:00,44.44,44.44,44.35,44.35,31320.88,29.4161,29.4161,29.3566,29.3566,31320.88
2007-06-20 11:00:00,44.36,44.38,44.31,44.38,56509.66,29.3632,29.3764,29.3301,29.3764,56509.66
2007-06-20 11:10:00,44.38,44.39,44.23,44.27,23679.34,29.3764,29.383,29.2771,29.3036,23679.34
2007-06-20 11:20:00,44.27,44.39,44.27,44.39,29905.78,29.3036,29.383,29.3036,29.383,29905.78
2007-06-20 11:30:00,44.37,44.38,44.22,44.25,42830.36,29.3698,29.3764,29.2705,29.2904,42830.36
2007-06-20 11:40:00,44.24,44.25,44.21,44.22,28207.66,29.2838,29.2904,29.2639,29.2705,28207.66
2007-06-20 11:50:00,44.22,44.28,44.18,44.24,43113.38,29.2705,29.3102,29.244,29.2838,43113.38
2007-06-20 12:00:00,44.22,44.25,44.1,44.13,64151.2,29.2705,29.2904,29.1911,29.2109,64151.2
2007-06-20 12:10:00,44.13,44.22,44.11,44.2,36886.94,29.2109,29.2705,29.1977,29.2573,36886.94
2007-06-20 12:20:00,44.2,44.22,44.18,44.21,23585.0,29.2573,29.2705,29.244,29.2639,23585.0
2007-06-20 12:30:00,44.21,44.24,44.2,44.24,23207.64,29.2639,29.2838,29.2573,29.2838,23207.64
2007-06-20 12:40:00,44.24,44.24,44.2,44.22,30754.84,29.2838,29.2838,29.2573,29.2705,30754.84
2007-06-20 12:50:00,44.23,44.24,44.2,44.2,13962.32,29.2771,29.2838,29.2573,29.2573,13962.32
2007-06-20 13:00:00,44.21,44.27,44.2,44.22,51603.98,29.2639,29.3036,29.2573,29.2705,51603.98
2007-06-20 13:10:00,44.22,44.22,44.12,44.12,61321.0,29.2705,29.2705,29.2043,29.2043,61321.0
2007-06-20 13:20:00,44.13,44.15,44.05,44.11,43679.42,29.2109,29.2242,29.158,29.1977,43679.42
2007-06-20 13:30:00,44.11,44.16,44.09,44.09,56509.66,29.1977,29.2308,29.1845,29.1845,56509.66
2007-06-20 13:40:00,44.09,44.12,44.03,44.07,59528.54,29.1845,29.2043,29.1448,29.1712,59528.54
2007-06-20 13:50:00,44.06,44.11,44.01,44.1,47170.0,29.1646,29.1977,29.1315,29.1911,47170.0
2007-06-20 14:00:00,44.1,44.16,44.07,44.16,52358.7,29.1911,29.2308,29.1712,29.2308,52358.7
2007-06-20 14:10:00,44.17,44.17,44.09,44.14,44528.48,29.2374,29.2374,29.1845,29.2176,44528.48
2007-06-20 14:20:00,44.13,44.13,43.95,43.99,74905.96,29.2109,29.2109,29.0918,29.1183,74905.96
2007-06-20 14:30:00,43.97,44.02,43.89,43.93,64905.92,29.105,29.1381,29.0521,29.0786,64905.92
2007-06-20 14:40:00,43.93,43.98,43.88,43.93,65377.62,29.0786,29.1117,29.0455,29.0786,65377.62
2007-06-20 14:50:00,43.93,43.97,43.91,43.96,45283.2,29.0786,29.105,29.0653,29.0984,45283.2
2007-06-20 15:00:00,43.97,43.97,43.8,43.87,62641.76,29.105,29.105,28.9925,29.0388,62641.76
2007-06-20 15:10:00,43.88,43.89,43.81,43.84,57170.04,29.0455,29.0521,28.9991,29.019,57170.04
2007-06-20 15:20:00,43.84,43.88,43.8,43.83,96981.52,29.019,29.0455,28.9925,29.0124,96981.52
2007-06-20 15:30:00,43.84,43.88,43.71,43.8,264246.34,29.019,29.0455,28.9329,28.9925,264246.34
2007-06-20 15:40:00,43.8,43.85,43.76,43.78,268869.0,28.9925,29.0256,28.966,28.9793,268869.0
2007-06-20 15:50:00,43.78,43.81,43.64,43.65,225189.58,28.9793,28.9991,28.8866,28.8932,225189.58
2007-06-21 09:30:00,43.49,43.64,43.41,43.43,129906.18,28.7873,28.8866,28.7344,28.7476,129906.18
2007-06-21 09:40:00,43.44,43.49,43.34,43.38,108585.34,28.7542,28.7873,28.688,28.7145,108585.34
2007-06-21 09:50:00,43.38,43.52,43.22,43.28,111509.88,28.7145,28.8072,28.6086,28.6483,111509.88
2007-06-21 10:00:00,43.28,43.34,43.19,43.34,93207.92,28.6483,28.688,28.5887,28.688,93207.92
2007-06-21 10:10:00,43.33,43.51,43.28,43.51,87453.18,28.6814,28.8006,28.6483,28.8006,87453.18
2007-06-21 10:20:00,43.51,43.67,43.46,43.62,78302.2,28.8006,28.9065,28.7675,28.8734,78302.2
2007-06-21 10:30:00,43.61,43.64,43.43,43.46,94623.02,28.8667,28.8866,28.7476,28.7675,94623.02
2007-06-21 10:40:00,43.46,43.59,43.46,43.57,172359.18,28.7675,28.8535,28.7675,28.8403,172359.18
2007-06-21 10:50:00,43.58,43.72,43.54,43.7,121509.92,28.8469,28.9396,28.8204,28.9263,121509.92
2007-06-21 11:00:00,43.71,43.79,43.7,43.71,41415.26,28.9329,28.9859,28.9263,28.9329,41415.26
2007-06-21 11:10:00,43.7,43.71,43.61,43.69,51037.94,28.9263,28.9329,28.8667,28.9197,51037.94
2007-06-21 11:20:00,43.69,43.75,43.65,43.75,55943.62,28.9197,28.9594,28.8932,28.9594,55943.62
2007-06-21 11:30:00,43.74,43.75,43.6,43.63,65754.98,28.9528,28.9594,28.8601,28.88,65754.98
2007-06-21 11:40:00,43.62,43.62,43.41,43.44,114811.78,28.8734,28.8734,28.7344,28.7542,114811.78
2007-06-21 11:50:00,43.44,43.45,43.35,43.44,52075.68,28.7542,28.7608,28.6946,28.7542,52075.68
2007-06-21 12:00:00,43.44,43.52,43.41,43.48,164717.64,28.7542,28.8072,28.7344,28.7807,164717.64
2007-06-21 12:10:00,43.48,43.52,43.43,43.46,71415.38,28.7807,28.8072,28.7476,28.7675,71415.38
2007-06-21 12:20:00,43.46,43.54,43.44,43.52,55188.9,28.7675,28.8204,28.7542,28.8072,55188.9
2007-06-21 12:30:00,43.52,43.59,43.48,43.59,59245.52,28.8072,28.8535,28.7807,28.8535,59245.52
2007-06-21 12:40:00,43.59,43.66,43.52,43.59,53773.8,28.8535,28.8998,28.8072,28.8535,53773.8
2007-06-21 12:50:00,43.59,43.6,43.51,43.52,34151.08,28.8535,28.8601,28.8006,28.8072,34151.08
2007-06-21 13:00:00,43.52,43.63,43.51,43.62,55471.92,28.8072,28.88,28.8006,28.8734,55471.92
2007-06-21 13:10:00,43.62,43.68,43.56,43.67,84717.32,28.8734,28.9131,28.8336,28.9065,84717.32
2007-06-21 13:20:00,43.66,43.71,43.63,43.7,59434.2,28.8998,28.9329,28.88,28.9263,59434.2
2007-06-21 13:30:00,43.72,43.81,43.7,43.71,113396.68,28.9396,28.9991,28.9263,28.9329,113396.68
2007-06-21 13:40:00,43.71,43.84,43.7,43.84,98302.28,28.9329,29.019,28.9263,29.019,98302.28
2007-06-21 13:50:00,43.83,43.86,43.79,43.85,55566.26,29.0124,29.0322,28.9859,29.0256,55566.26
2007-06-21 14:00:00,43.85,43.88,43.74,43.74,58113.44,29.0256,29.0455,28.9528,28.9528,58113.44
2007-06-21 14:10:00,43.75,43.81,43.74,43.81,53490.78,28.9594,28.9991,28.9528,28.9991,53490.78
2007-06-21 14:20:00,43.81,43.82,43.78,43.79,36415.24,28.9991,29.0057,28.9793,28.9859,36415.24
2007-06-21 14:30:00,43.79,43.79,43.59,43.6,81887.12,28.9859,28.9859,28.8535,28.8601,81887.12
2007-06-21 14:40:00,43.6,43.67,43.6,43.6,70471.98,28.8601,28.9065,28.8601,28.8601,70471.98
2007-06-21 14:50:00,43.61,43.72,43.6,43.71,139434.52,28.8667,28.9396,28.8601,28.9329,139434.52
2007-06-21 15:00:00,43.71,43.72,43.65,43.68,89056.96,28.9329,28.9396,28.8932,28.9131,89056.96
2007-06-21 15:10:00,43.68,43.76,43.63,43.71,86226.76,28.9131,28.966,28.88,28.9329,86226.76
2007-06-21 15:20:00,43.71,43.78,43.7,43.75,123774.08,28.9329,28.9793,28.9263,28.9594,123774.08
2007-06-21 15:30:00,43.76,43.85,43.74,43.82,122830.68,28.966,29.0256,28.9528,29.0057,122830.68
2007-06-21 15:40:00,43.82,43.88,43.81,43.84,203397.04,29.0057,29.0455,28.9991,29.019,203397.04
2007-06-21 15:50:00,43.84,43.91,43.82,43.89,201793.26,29.019,29.0653,29.0057,29.0521,201793.26
2007-06-22 09:30:00,43.68,43.68,43.35,43.57,91792.82,28.9131,28.9131,28.6946,28.8403,91792.82
2007-06-22 09:40:00,43.59,43.6,43.42,43.44,73302.18,28.8535,28.8601,28.741,28.7542,73302.18
2007-06-22 09:50:00,43.45,43.7,43.45,43.69,65188.94,28.7608,28.9263,28.7608,28.9197,65188.94
2007-06-22 10:00:00,43.66,43.69,43.58,43.6,86981.48,28.8998,28.9197,28.8469,28.8601,86981.48
2007-06-22 10:10:00,43.59,43.59,43.5,43.59,56226.64,28.8535,28.8535,28.7939,28.8535,56226.64
2007-06-22 10:20:00,43.59,43.69,43.59,43.64,38113.36,28.8535,28.9197,28.8535,28.8866,38113.36
2007-06-22 10:30:00,43.62,43.62,43.43,43.54,71132.36,28.8734,28.8734,28.7476,28.8204,71132.36
2007-06-22 10:40:00,43.54,43.64,43.53,43.62,40566.2,28.8204,28.8866,28.8138,28.8734,40566.2
2007-06-22 10:50:00,43.61,43.68,43.56,43.58,75094.64,28.8667,28.9131,28.8336,28.8469,75094.64
2007-06-22 11:00:00,43.59,43.59,43.52,43.58,78207.86,28.8535,28.8535,28.8072,28.8469,78207.86
2007-06-22 11:10:00,43.58,43.6,43.49,43.5,34056.74,28.8469,28.8601,28.7873,28.7939,34056.74
2007-06-22 11:20:00,43.5,43.58,43.48,43.57,75094.64,28.7939,28.8469,28.7807,28.8403,75094.64
2007-06-22 11:30:00,43.57,43.64,43.56,43.58,24056.7,28.8403,28.8866,28.8336,28.8469,24056.7
2007-06-22 11:40:00,43.58,43.59,43.49,43.52,64622.9,28.8469,28.8535,28.7873,28.8072,64622.9
2007-06-22 11:50:00,43.54,43.57,43.48,43.56,22924.62,28.8204,28.8403,28.7807,28.8336,22924.62
2007-06-22 12:00:00,43.56,43.57,43.5,43.5,34905.8,28.8336,28.8403,28.7939,28.7939,34905.8
2007-06-22 12:10:00,43.5,43.51,43.35,43.38,69811.6,28.7939,28.8006,28.6946,28.7145,69811.6
2007-06-22 12:20:00,43.38,43.4,43.19,43.19,114717.44,28.7145,28.7277,28.5887,28.5887,114717.44
2007-06-22 12:30:00,43.19,43.36,43.12,43.36,116132.54,28.5887,28.7013,28.5424,28.7013,116132.54
2007-06-22 12:40:00,43.35,43.41,43.3,43.36,90660.74,28.6946,28.7344,28.6615,28.7013,90660.74
2007-06-22 12:50:00,43.38,43.43,43.33,43.34,55094.56,28.7145,28.7476,28.6814,28.688,55094.56
2007-06-22 13:00:00,43.34,43.36,43.27,43.34,133302.42,28.688,28.7013,28.6417,28.688,133302.42
2007-06-22 13:10:00,43.33,43.4,43.29,43.33,57453.06,28.6814,28.7277,28.6549,28.6814,57453.06
2007-06-22 13:20:00,43.33,43.51,43.31,43.47,87641.86,28.6814,28.8006,28.6682,28.7741,87641.86
2007-06-22 13:30:00,43.49,43.53,43.45,43.52,99528.7,28.7873,28.8138,28.7608,28.8072,99528.7
2007-06-22 13:40:00,43.52,43.54,43.42,43.46,66698.38,28.8072,28.8204,28.741,28.7675,66698.38
2007-06-22 13:50:00,43.45,43.47,43.36,43.44,62641.76,28.7608,28.7741,28.7013,28.7542,62641.76
2007-06-22 14:00:00,43.45,43.45,43.34,43.36,128868.44,28.7608,28.7608,28.688,28.7013,128868.44
2007-06-22 14:10:00,43.36,43.47,43.35,43.46,101038.14,28.7013,28.7741,28.6946,28.7675,101038.14
2007-06-22 14:20:00,43.46,43.47,43.34,43.41,119811.8,28.7675,28.7741,28.688,28.7344,119811.8
2007-06-22 14:30:00,43.41,43.46,43.31,43.34,85566.38,28.7344,28.7675,28.6682,28.688,85566.38
2007-06-22 14:40:00,43.35,43.39,43.32,43.35,75660.68,28.6946,28.7211,28.6748,28.6946,75660.68
2007-06-22 14:50:00,43.35,43.42,43.27,43.28,64056.86,28.6946,28.741,28.6417,28.6483,64056.86
2007-06-22 15:00:00,43.28,43.3,43.19,43.21,114057.06,28.6483,28.6615,28.5887,28.602,114057.06
2007-06-22 15:10:00,43.21,43.25,43.19,43.24,72358.78,28.602,28.6284,28.5887,28.6218,72358.78
2007-06-22 15:20:00,43.25,43.29,43.21,43.23,122830.68,28.6284,28.6549,28.602,28.6152,122830.68
2007-06-22 15:30:00,43.23,43.24,43.11,43.13,99057.0,28.6152,28.6218,28.5358,28.549,99057.0
2007-06-22 15:40:00,43.14,43.15,42.94,43.06,246604.76,28.5556,28.5623,28.4233,28.5027,246604.76
2007-06-22 15:50:00,43.06,43.14,42.98,43.04,379812.84,28.5027,28.5556,28.4497,28.4894,379812.84
2007-06-25 09:30:00,43.03,43.14,43.0,43.09,123019.36,28.4828,28.5556,28.463,28.5225,123019.36
2007-06-25 09:40:00,43.09,43.12,42.83,42.91,163302.54,28.5225,28.5424,28.3504,28.4034,163302.54
2007-06-25 09:50:00,42.9,42.96,42.85,42.92,81887.12,28.3968,28.4365,28.3637,28.41,81887.12
2007-06-25 10:00:00,42.92,43.03,42.92,43.01,109623.08,28.41,28.4828,28.41,28.4696,109623.08
2007-06-25 10:10:00,43.01,43.25,42.96,43.16,84906.0,28.4696,28.6284,28.4365,28.5689,84906.0
2007-06-25 10:20:00,43.16,43.26,43.15,43.24,66509.7,28.5689,28.6351,28.5623,28.6218,66509.7
2007-06-25 10:30:00,43.23,43.27,43.06,43.09,104340.04,28.6152,28.6417,28.5027,28.5225,104340.04
2007-06-25 10:40:00,43.1,43.13,43.04,43.06,81981.46,28.5292,28.549,28.4894,28.5027,81981.46
2007-06-25 10:50:00,43.07,43.23,43.03,43.23,61509.68,28.5093,28.6152,28.4828,28.6152,61509.68
2007-06-25 11:00:00,43.23,43.38,43.23,43.3,49245.48,28.6152,28.7145,28.6152,28.6615,49245.48
2007-06-25 11:10:00,43.3,43.4,43.26,43.4,36698.26,28.6615,28.7277,28.6351,28.7277,36698.26
2007-06-25 11:20:00,43.39,43.45,43.38,43.45,40943.56,28.7211,28.7608,28.7145,28.7608,40943.56
2007-06-25 11:30:00,43.45,43.49,43.4,43.41,374341.12,28.7608,28.7873,28.7277,28.7344,374341.12
2007-06-25 11:40:00,43.41,43.47,43.36,43.47,117453.3,28.7344,28.7741,28.7013,28.7741,117453.3
2007-06-25 11:50:00,43.46,43.5,43.45,43.46,87736.2,28.7675,28.7939,28.7608,28.7675,87736.2
2007-06-25 12:00:00,43.45,43.53,43.43,43.52,67453.1,28.7608,28.8138,28.7476,28.8072,67453.1
2007-06-25 12:10:00,43.52,43.53,43.48,43.5,27641.62,28.8072,28.8138,28.7807,28.7939,27641.62
2007-06-25 12:20:00,43.49,43.5,43.43,43.44,36132.22,28.7873,28.7939,28.7476,28.7542,36132.22
2007-06-25 12:30:00,43.42,43.44,43.39,43.43,36509.58,28.741,28.7542,28.7211,28.7476,36509.58
2007-06-25 12:40:00,43.43,43.44,43.4,43.43,26226.52,28.7476,28.7542,28.7277,28.7476,26226.52
2007-06-25 12:50:00,43.42,43.42,43.33,43.34,25660.48,28.741,28.741,28.6814,28.688,25660.48
2007-06-25 13:00:00,43.34,43.36,43.3,43.32,40094.5,28.688,28.7013,28.6615,28.6748,40094.5
2007-06-25 13:10:00,43.32,43.35,43.28,43.3,36226.56,28.6748,28.6946,28.6483,28.6615,36226.56
2007-06-25 13:20:00,43.29,43.38,43.29,43.29,52547.38,28.6549,28.7145,28.6549,28.6549,52547.38
2007-06-25 13:30:00,43.29,43.39,43.29,43.35,83302.22,28.6549,28.7211,28.6549,28.6946,83302.22
2007-06-25 13:40:00,43.35,43.38,43.32,43.32,55566.26,28.6946,28.7145,28.6748,28.6748,55566.26
2007-06-25 13:50:00,43.32,43.33,43.27,43.27,59811.56,28.6748,28.6814,28.6417,28.6417,59811.56
2007-06-25 14:00:00,43.27,43.3,43.19,43.21,66981.4,28.6417,28.6615,28.5887,28.602,66981.4
2007-06-25 14:10:00,43.21,43.22,43.08,43.11,103585.32,28.602,28.6086,28.5159,28.5358,103585.32
2007-06-25 14:20:00,43.11,43.17,43.08,43.08,100755.12,28.5358,28.5755,28.5159,28.5159,100755.12
2007-06-25 14:30:00,43.07,43.07,42.82,42.94,166321.42,28.5093,28.5093,28.3438,28.4233,166321.42
2007-06-25 14:40:00,42.93,42.98,42.85,42.85,113113.66,28.4166,28.4497,28.3637,28.3637,113113.66
2007-06-25 14:50:00,42.83,42.95,42.81,42.89,157264.78,28.3504,28.4299,28.3372,28.3902,157264.78
2007-06-25 15:00:00,42.88,42.92,42.75,42.78,184340.36,28.3835,28.41,28.2975,28.3173,184340.36
2007-06-25 15:10:00,42.77,42.91,42.75,42.82,135849.6,28.3107,28.4034,28.2975,28.3438,135849.6
2007-06-25 15:20:00,42.83,42.99,42.82,42.93,137170.36,28.3504,28.4563,28.3438,28.4166,137170.36
2007-06-25 15:30:00,42.93,43.03,42.93,43.0,211887.64,28.4166,28.4828,28.4166,28.463,211887.64
2007-06-25 15:40:00,42.99,42.99,42.79,42.8,131226.94,28.4563,28.4563,28.324,28.3306,131226.94
2007-06-25 15:50:00,42.81,42.88,42.77,42.88,268491.64,28.3372,28.3835,28.3107,28.3835,268491.64
2007-06-26 09:30:00,43.14,43.35,43.04,43.24,165755.38,28.5556,28.6946,28.4894,28.6218,165755.38
2007-06-26 09:40:00,43.24,43.25,43.14,43.14,59905.9,28.6218,28.6284,28.5556,28.5556,59905.9
2007-06-26 09:50:00,43.15,43.26,43.15,43.22,90189.04,28.5623,28.6351,28.5623,28.6086,90189.04
2007-06-26 10:00:00,43.23,43.35,43.19,43.3,145094.92,28.6152,28.6946,28.5887,28.6615,145094.92
2007-06-26 10:10:00,43.29,43.31,43.19,43.26,83868.26,28.6549,28.6682,28.5887,28.6351,83868.26
2007-06-26 10:20:00,43.26,43.27,43.08,43.13,122736.34,28.6351,28.6417,28.5159,28.549,122736.34
2007-06-26 10:30:00,43.13,43.21,43.11,43.21,80472.02,28.549,28.602,28.5358,28.602,80472.02
2007-06-26 10:40:00,43.21,43.28,43.1,43.13,114623.1,28.602,28.6483,28.5292,28.549,114623.1
2007-06-26 10:50:00,43.13,43.19,42.91,42.94,90566.4,28.549,28.5887,28.4034,28.4233,90566.4
2007-06-26 11:00:00,42.94,43.07,42.89,43.06,53113.42,28.4233,28.5093,28.3902,28.5027,53113.42
2007-06-26 11:10:00,43.05,43.17,43.04,43.13,38490.72,28.4961,28.5755,28.4894,28.549,38490.72
2007-06-26 11:20:00,43.13,43.22,43.13,43.21,37264.3,28.549,28.6086,28.549,28.602,37264.3
2007-06-26 11:30:00,43.19,43.25,43.14,43.22,94340.0,28.5887,28.6284,28.5556,28.6086,94340.0
2007-06-26 11:40:00,43.23,43.31,43.19,43.26,107547.6,28.6152,28.6682,28.5887,28.6351,107547.6
2007-06-26 11:50:00,43.27,43.29,43.23,43.27,55188.9,28.6417,28.6549,28.6152,28.6417,55188.9
2007-06-26 12:00:00,43.27,43.35,43.26,43.3,49905.86,28.6417,28.6946,28.6351,28.6615,49905.86
2007-06-26 12:10:00,43.3,43.34,43.28,43.33,33773.72,28.6615,28.688,28.6483,28.6814,33773.72
2007-06-26 12:20:00,43.34,43.38,43.32,43.35,56792.68,28.688,28.7145,28.6748,28.6946,56792.68
2007-06-26 12:30:00,43.36,43.39,43.25,43.26,33679.38,28.7013,28.7211,28.6284,28.6351,33679.38
2007-06-26 12:40:00,43.26,43.34,43.26,43.33,39151.1,28.6351,28.688,28.6351,28.6814,39151.1
2007-06-26 12:50:00,43.34,43.35,43.26,43.3,98396.62,28.688,28.6946,28.6351,28.6615,98396.62
2007-06-26 13:00:00,43.3,43.36,43.27,43.35,132264.68,28.6615,28.7013,28.6417,28.6946,132264.68
2007-06-26 13:10:00,43.34,43.43,43.34,43.41,78113.52,28.688,28.7476,28.688,28.7344,78113.52
2007-06-26 13:20:00,43.42,43.42,43.35,43.38,49717.18,28.741,28.741,28.6946,28.7145,49717.18
2007-06-26 13:30:00,43.39,43.4,43.33,43.35,100472.1,28.7211,28.7277,28.6814,28.6946,100472.1
2007-06-26 13:40:00,43.36,43.38,43.21,43.24,102736.26,28.7013,28.7145,28.602,28.6218,102736.26
2007-06-26 13:50:00,43.24,43.26,43.19,43.26,82736.18,28.6218,28.6351,28.5887,28.6351,82736.18
2007-06-26 14:00:00,43.26,43.35,43.25,43.28,99811.72,28.6351,28.6946,28.6284,28.6483,99811.72
2007-06-26 14:10:00,43.28,43.34,43.23,43.28,84811.66,28.6483,28.688,28.6152,28.6483,84811.66
2007-06-26 14:20:00,43.28,43.29,43.19,43.25,106038.16,28.6483,28.6549,28.5887,28.6284,106038.16
2007-06-26 14:30:00,43.24,43.27,43.17,43.21,147076.06,28.6218,28.6417,28.5755,28.602,147076.06
2007-06-26 14:40:00,43.22,43.28,43.18,43.27,124528.8,28.6086,28.6483,28.5821,28.6417,124528.8
2007-06-26 14:50:00,43.27,43.29,43.14,43.14,133208.08,28.6417,28.6549,28.5556,28.5556,133208.08
2007-06-26 15:00:00,43.14,43.16,43.1,43.13,134057.14,28.5556,28.5689,28.5292,28.549,134057.14
2007-06-26 15:10:00,43.14,43.27,43.13,43.21,134623.18,28.5556,28.6417,28.549,28.602,134623.18
2007-06-26 15:20:00,43.19,43.25,43.16,43.22,138774.14,28.5887,28.6284,28.5689,28.6086,138774.14
2007-06-26 15:30:00,43.21,43.28,43.18,43.23,198302.68,28.602,28.6483,28.5821,28.6152,198302.68
2007-06-26 15:40:00,43.23,43.23,43.11,43.15,133774.12,28.6152,28.6152,28.5358,28.5623,133774.12
2007-06-26 15:50:00,43.15,43.19,43.07,43.09,237170.76,28.5623,28.5887,28.5093,28.5225,237170.76
2007-06-27 09:30:00,43.06,43.06,42.65,42.69,118396.7,28.5027,28.5027,28.2313,28.2578,118396.7
2007-06-27 09:40:00,42.7,42.78,42.65,42.72,286887.94,28.2644,28.3173,28.2313,28.2776,286887.94
2007-06-27 09:50:00,42.72,42.9,42.7,42.88,216132.94,28.2776,28.3968,28.2644,28.3835,216132.94
2007-06-27 10:00:00,42.86,43.03,42.75,43.01,166604.44,28.3703,28.4828,28.2975,28.4696,166604.44
2007-06-27 10:10:00,43.01,43.03,42.83,42.93,137453.38,28.4696,28.4828,28.3504,28.4166,137453.38
2007-06-27 10:20:00,42.92,42.98,42.9,42.95,95566.42,28.41,28.4497,28.3968,28.4299,95566.42
2007-06-27 10:30:00,42.94,43.09,42.89,43.05,92924.9,28.4233,28.5225,28.3902,28.4961,92924.9
2007-06-27 10:40:00,43.05,43.08,42.96,42.96,126415.6,28.4961,28.5159,28.4365,28.4365,126415.6
2007-06-27 10:50:00,42.98,43.01,42.96,42.97,104906.08,28.4497,28.4696,28.4365,28.4431,104906.08
2007-06-27 11:00:00,42.97,43.06,42.94,43.04,111981.58,28.4431,28.5027,28.4233,28.4894,111981.58
2007-06-27 11:10:00,43.04,43.21,43.01,43.15,160189.32,28.4894,28.602,28.4696,28.5623,160189.32
2007-06-27 11:20:00,43.16,43.16,43.08,43.15,122642.0,28.5689,28.5689,28.5159,28.5623,122642.0
2007-06-27 11:30:00,43.14,43.15,43.1,43.1,118585.38,28.5556,28.5623,28.5292,28.5292,118585.38
2007-06-27 11:40:00,43.1,43.14,43.06,43.13,109340.06,28.5292,28.5556,28.5027,28.549,109340.06
2007-06-27 11:50:00,43.13,43.18,43.12,43.17,91604.14,28.549,28.5821,28.5424,28.5755,91604.14
2007-06-27 12:00:00,43.16,43.28,43.16,43.26,100189.08,28.5689,28.6483,28.5689,28.6351,100189.08
2007-06-27 12:10:00,43.27,43.27,43.21,43.21,81698.44,28.6417,28.6417,28.602,28.602,81698.44
2007-06-27 12:20:00,43.21,43.26,43.13,43.23,106226.84,28.602,28.6351,28.549,28.6152,106226.84
2007-06-27 12:30:00,43.23,43.29,43.22,43.26,67736.12,28.6152,28.6549,28.6086,28.6351,67736.12
2007-06-27 12:40:00,43.26,43.27,43.22,43.24,101604.18,28.6351,28.6417,28.6086,28.6218,101604.18
2007-06-27 12:50:00,43.25,43.38,43.24,43.36,141981.7,28.6284,28.7145,28.6218,28.7013,141981.7
2007-06-27 13:00:00,43.36,43.38,43.27,43.27,89434.32,28.7013,28.7145,28.6417,28.6417,89434.32
2007-06-27 13:10:00,43.27,43.27,43.16,43.19,117358.96,28.6417,28.6417,28.5689,28.5887,117358.96
2007-06-27 13:20:00,43.19,43.25,43.18,43.22,88773.94,28.5887,28.6284,28.5821,28.6086,88773.94
2007-06-27 13:30:00,43.22,43.22,43.13,43.14,92641.88,28.6086,28.6086,28.549,28.5556,92641.88
2007-06-27 13:40:00,43.14,43.19,43.09,43.16,115000.46,28.5556,28.5887,28.5225,28.5689,115000.46
2007-06-27 13:50:00,43.17,43.25,43.15,43.18,89811.68,28.5755,28.6284,28.5623,28.5821,89811.68
2007-06-27 14:00:00,43.18,43.3,43.18,43.19,76887.1,28.5821,28.6615,28.5821,28.5887,76887.1
2007-06-27 14:10:00,43.19,43.32,43.17,43.27,136604.32,28.5887,28.6748,28.5755,28.6417,136604.32
2007-06-27 14:20:00,43.27,43.34,43.26,43.29,123208.04,28.6417,28.688,28.6351,28.6549,123208.04
2007-06-27 14:30:00,43.3,43.33,43.26,43.33,117547.64,28.6615,28.6814,28.6351,28.6814,117547.64
2007-06-27 14:40:00,43.32,43.49,43.32,43.44,261887.84,28.6748,28.7873,28.6748,28.7542,261887.84
2007-06-27 14:50:00,43.45,43.51,43.43,43.49,184529.04,28.7608,28.8006,28.7476,28.7873,184529.04
2007-06-27 15:00:00,43.49,43.58,43.48,43.54,104528.72,28.7873,28.8469,28.7807,28.8204,104528.72
2007-06-27 15:10:00,43.56,43.6,43.54,43.57,97453.22,28.8336,28.8601,28.8204,28.8403,97453.22
2007-06-27 15:20:00,43.58,43.68,43.56,43.67,296604.96,28.8469,28.9131,28.8336,28.9065,296604.96
2007-06-27 15:30:00,43.67,43.72,43.66,43.71,218208.42,28.9065,28.9396,28.8998,28.9329,218208.42
2007-06-27 15:40:00,43.71,43.78,43.7,43.75,201132.88,28.9329,28.9793,28.9263,28.9594,201132.88
2007-06-27 15:50:00,43.75,43.97,43.72,43.8,346133.46,28.9594,29.105,28.9396,28.9925,346133.46
2007-06-28 09:30:00,43.69,43.69,43.4,43.61,92830.56,28.9197,28.9197,28.7277,28.8667,92830.56
2007-06-28 09:40:00,43.6,43.67,43.49,43.61,153679.86,28.8601,28.9065,28.7873,28.8667,153679.86
2007-06-28 09:50:00,43.6,43.78,43.57,43.77,121038.22,28.8601,28.9793,28.8403,28.9727,121038.22
2007-06-28 10:00:00,43.77,43.88,43.74,43.86,112170.26,28.9727,29.0455,28.9528,29.0322,112170.26
2007-06-28 10:10:00,43.85,43.91,43.83,43.86,83396.56,29.0256,29.0653,29.0124,29.0322,83396.56
2007-06-28 10:20:00,43.85,43.88,43.74,43.77,81981.46,29.0256,29.0455,28.9528,28.9727,81981.46
2007-06-28 10:30:00,43.78,43.93,43.74,43.84,120566.52,28.9793,29.0786,28.9528,29.019,120566.52
2007-06-28 10:40:00,43.84,43.94,43.82,43.93,66321.02,29.019,29.0852,29.0057,29.0786,66321.02
2007-06-28 10:50:00,43.93,44.0,43.89,44.0,122264.64,29.0786,29.1249,29.0521,29.1249,122264.64
2007-06-28 11:00:00,44.0,44.0,43.98,43.98,79905.98,29.1249,29.1249,29.1117,29.1117,79905.98
2007-06-28 11:10:00,43.98,44.05,43.98,44.05,98396.62,29.1117,29.158,29.1117,29.158,98396.62
2007-06-28 11:20:00,44.05,44.07,44.04,44.05,55094.56,29.158,29.1712,29.1514,29.158,55094.56
2007-06-28 11:30:00,44.05,44.07,44.03,44.06,81132.4,29.158,29.1712,29.1448,29.1646,81132.4
2007-06-28 11:40:00,44.07,44.21,44.04,44.2,158585.54,29.1712,29.2639,29.1514,29.2573,158585.54
2007-06-28 11:50:00,44.21,44.38,44.2,44.34,218491.44,29.2639,29.3764,29.2573,29.35,218491.44
2007-06-28 12:00:00,44.34,44.52,44.33,44.51,178774.3,29.35,29.4691,29.3433,29.4625,178774.3
2007-06-28 12:10:00,44.52,44.59,44.52,44.59,235378.3,29.4691,29.5154,29.4691,29.5154,235378.3
2007-06-28 12:20:00,44.59,44.63,44.52,44.56,152076.08,29.5154,29.5419,29.4691,29.4956,152076.08
2007-06-28 12:30:00,44.56,44.56,44.51,44.52,102264.56,29.4956,29.4956,29.4625,29.4691,102264.56
2007-06-28 12:40:00,44.52,44.56,44.52,44.55,105566.46,29.4691,29.4956,29.4691,29.489,105566.46
2007-06-28 12:50:00,44.55,44.57,44.54,44.57,103962.68,29.489,29.5022,29.4823,29.5022,103962.68
2007-06-28 13:00:00,44.57,44.59,44.55,44.58,246416.08,29.5022,29.5154,29.489,29.5088,246416.08
2007-06-28 13:10:00,44.57,44.6,44.57,44.58,106132.5,29.5022,29.5221,29.5022,29.5088,106132.5
2007-06-28 13:20:00,44.58,44.63,44.58,44.62,97736.24,29.5088,29.5419,29.5088,29.5353,97736.24
2007-06-28 13:30:00,44.62,44.69,44.59,44.68,100283.42,29.5353,29.5816,29.5154,29.575,100283.42
2007-06-28 13:40:00,44.67,44.71,44.62,44.64,208585.74,29.5684,29.5949,29.5353,29.5485,208585.74
2007-06-28 13:50:00,44.64,44.71,44.63,44.71,98868.32,29.5485,29.5949,29.5419,29.5949,98868.32
2007-06-28 14:00:00,44.7,44.73,44.68,44.72,127830.7,29.5882,29.6081,29.575,29.6015,127830.7
2007-06-28 14:10:00,44.72,44.78,44.52,44.72,155283.64,29.6015,29.6412,29.4691,29.6015,155283.64
2007-06-28 14:20:00,44.72,44.76,44.63,44.67,129811.84,29.6015,29.628,29.5419,29.5684,129811.84
2007-06-28 14:30:00,44.67,44.67,44.41,44.42,208114.04,29.5684,29.5684,29.3963,29.4029,208114.04
2007-06-28 14:40:00,44.42,44.64,44.4,44.54,265378.42,29.4029,29.5485,29.3897,29.4823,265378.42
2007-06-28 14:50:00,44.55,44.56,44.45,44.48,202925.34,29.489,29.4956,29.4228,29.4426,202925.34
2007-06-28 15:00:00,44.48,44.49,44.33,44.49,223208.44,29.4426,29.4492,29.3433,29.4492,223208.44
2007-06-28 15:10:00,44.48,44.5,44.38,44.48,233491.5,29.4426,29.4559,29.3764,29.4426,233491.5
2007-06-28 15:20:00,44.48,44.57,44.47,44.55,296416.28,29.4426,29.5022,29.436,29.489,296416.28
2007-06-28 15:30:00,44.55,44.63,44.52,44.54,249151.94,29.489,29.5419,29.4691,29.4823,249151.94
2007-06-28 15:40:00,44.54,44.55,44.41,44.44,278208.66,29.4823,29.489,29.3963,29.4161,278208.66
2007-06-28 15:50:00,44.44,44.51,44.42,44.42,284152.08,29.4161,29.4625,29.4029,29.4029,284152.08
2007-06-29 09:30:00,44.47,44.56,44.35,44.5,79717.3,29.436,29.4956,29.3566,29.4559,79717.3
2007-06-29 09:40:00,44.5,44.62,44.46,44.59,93396.6,29.4559,29.5353,29.4294,29.5154,93396.6
2007-06-29 09:50:00,44.59,44.87,44.58,44.77,169057.28,29.5154,29.7008,29.5088,29.6346,169057.28
2007-06-29 10:00:00,44.78,45.0,44.75,44.99,203397.04,29.6412,29.7868,29.6213,29.7802,203397.04
2007-06-29 10:10:00,44.99,45.03,44.89,44.95,303020.08,29.7802,29.8067,29.714,29.7537,303020.08
2007-06-29 10:20:00,44.94,44.95,44.85,44.92,111132.52,29.7471,29.7537,29.6875,29.7339,111132.52
2007-06-29 10:30:00,44.92,45.02,44.9,44.99,83490.9,29.7339,29.8001,29.7206,29.7802,83490.9
2007-06-29 10:40:00,44.99,45.0,44.91,44.92,67547.44,29.7802,29.7868,29.7273,29.7339,67547.44
2007-06-29 10:50:00,44.93,44.93,44.74,44.82,150944.0,29.7405,29.7405,29.6147,29.6677,150944.0
2007-06-29 11:00:00,44.81,44.83,44.67,44.68,133585.44,29.6611,29.6743,29.5684,29.575,133585.44
2007-06-29 11:10:00,44.68,44.71,44.63,44.67,73207.84,29.575,29.5949,29.5419,29.5684,73207.84
2007-06-29 11:20:00,44.67,44.7,44.66,44.7,62358.74,29.5684,29.5882,29.5618,29.5882,62358.74
2007-06-29 11:30:00,44.69,44.69,44.57,44.58,83679.58,29.5816,29.5816,29.5022,29.5088,83679.58
2007-06-29 11:40:00,44.59,44.6,44.5,44.51,88207.9,29.5154,29.5221,29.4559,29.4625,88207.9
2007-06-29 11:50:00,44.51,44.51,44.44,44.44,74151.24,29.4625,29.4625,29.4161,29.4161,74151.24
2007-06-29 12:00:00,44.45,44.52,44.44,44.46,70566.32,29.4228,29.4691,29.4161,29.4294,70566.32
2007-06-29 12:10:00,44.45,44.49,44.4,44.41,107358.92,29.4228,29.4492,29.3897,29.3963,107358.92
2007-06-29 12:20:00,44.41,44.41,44.36,44.37,72075.76,29.3963,29.3963,29.3632,29.3698,72075.76
2007-06-29 12:30:00,44.37,44.38,44.16,44.18,126887.3,29.3698,29.3764,29.2308,29.244,126887.3
2007-06-29 12:40:00,44.19,44.2,44.16,44.17,92924.9,29.2507,29.2573,29.2308,29.2374,92924.9
2007-06-29 12:50:00,44.17,44.2,44.1,44.11,106415.52,29.2374,29.2573,29.1911,29.1977,106415.52
2007-06-29 13:00:00,44.11,44.17,44.06,44.06,101226.82,29.1977,29.2374,29.1646,29.1646,101226.82
2007-06-29 13:10:00,44.07,44.14,44.01,44.05,149811.92,29.1712,29.2176,29.1315,29.158,149811.92
2007-06-29 13:20:00,44.04,44.15,44.03,44.11,117641.98,29.1514,29.2242,29.1448,29.1977,117641.98
2007-06-29 13:30:00,44.12,44.12,44.02,44.09,70755.0,29.2043,29.2043,29.1381,29.1845,70755.0
2007-06-29 13:40:00,44.09,44.13,44.05,44.1,100755.12,29.1845,29.2109,29.158,29.1911,100755.12
2007-06-29 13:50:00,44.1,44.18,44.07,44.12,80000.32,29.1911,29.244,29.1712,29.2043,80000.32
2007-06-29 14:00:00,44.12,44.15,43.97,44.0,115943.86,29.2043,29.2242,29.105,29.1249,115943.86
2007-06-29 14:10:00,43.99,44.02,43.89,44.02,120377.84,29.1183,29.1381,29.0521,29.1381,120377.84
2007-06-29 14:20:00,44.02,44.05,43.96,44.0,63207.8,29.1381,29.158,29.0984,29.1249,63207.8
2007-06-29 14:30:00,43.99,44.02,43.92,43.99,106981.56,29.1183,29.1381,29.0719,29.1183,106981.56
2007-06-29 14:40:00,43.99,44.04,43.96,43.97,131604.3,29.1183,29.1514,29.0984,29.105,131604.3
2007-06-29 14:50:00,43.96,43.97,43.91,43.93,77924.84,29.0984,29.105,29.0653,29.0786,77924.84
2007-06-29 15:00:00,43.93,43.96,43.65,43.74,154623.26,29.0786,29.0984,28.8932,28.9528,154623.26
2007-06-29 15:10:00,43.74,43.74,43.57,43.64,170944.08,28.9528,28.9528,28.8403,28.8866,170944.08
2007-06-29 15:20:00,43.64,43.65,43.5,43.5,165755.38,28.8866,28.8932,28.7939,28.7939,165755.38
2007-06-29 15:30:00,43.5,43.67,43.46,43.63,214246.14,28.7939,28.9065,28.7675,28.88,214246.14
2007-06-29 15:40:00,43.62,43.88,43.62,43.88,463586.76,28.8734,29.0455,28.8734,29.0455,463586.76
2007-06-29 15:50:00,43.88,43.97,43.84,43.92,569719.26,29.0455,29.105,29.019,29.0719,569719.26
2007-07-02 09:30:00,43.69,44.3,43.69,44.23,296800.0,28.9197,29.3235,28.9197,29.2771,296800.0
2007-07-02 09:40:00,44.26,44.26,43.92,44.09,192100.0,29.297,29.297,29.0719,29.1845,192100.0
2007-07-02 09:50:00,44.09,44.3,44.08,44.25,105400.0,29.1845,29.3235,29.1779,29.2904,105400.0
2007-07-02 10:00:00,44.26,44.9,44.26,44.88,201600.0,29.297,29.7206,29.297,29.7074,201600.0
2007-07-02 10:10:00,44.88,45.32,44.85,45.3,332500.0,29.7074,29.9986,29.6875,29.9854,332500.0
2007-07-02 10:20:00,45.26,45.26,44.89,44.94,187700.0,29.9589,29.9589,29.714,29.7471,187700.0
2007-07-02 10:30:00,44.94,45.2,44.94,45.11,164400.0,29.7471,29.9192,29.7471,29.8596,164400.0
2007-07-02 10:40:00,45.09,45.14,44.93,44.93,110700.0,29.8464,29.8795,29.7405,29.7405,110700.0
2007-07-02 10:50:00,44.92,44.92,44.75,44.76,170300.0,29.7339,29.7339,29.6213,29.628,170300.0
2007-07-02 11:00:00,44.75,44.94,44.68,44.7,129200.0,29.6213,29.7471,29.575,29.5882,129200.0
2007-07-02 11:10:00,44.71,44.74,44.58,44.59,99400.0,29.5949,29.6147,29.5088,29.5154,99400.0
2007-07-02 11:20:00,44.58,44.66,44.57,44.57,116300.0,29.5088,29.5618,29.5022,29.5022,116300.0
2007-07-02 11:30:00,44.57,44.58,44.31,44.32,151300.0,29.5022,29.5088,29.3301,29.3367,151300.0
2007-07-02 11:40:00,44.33,44.35,44.15,44.25,165300.0,29.3433,29.3566,29.2242,29.2904,165300.0
2007-07-02 11:50:00,44.25,44.35,44.23,44.3,141700.0,29.2904,29.3566,29.2771,29.3235,141700.0
2007-07-02 12:00:00,44.31,44.34,44.23,44.25,96900.0,29.3301,29.35,29.2771,29.2904,96900.0
2007-07-02 12:10:00,44.26,44.27,44.17,44.2,63400.0,29.297,29.3036,29.2374,29.2573,63400.0
2007-07-02 12:20:00,44.21,44.25,44.1,44.15,62900.0,29.2639,29.2904,29.1911,29.2242,62900.0
2007-07-02 12:30:00,44.14,44.18,44.05,44.07,133300.0,29.2176,29.244,29.158,29.1712,133300.0
2007-07-02 12:40:00,44.05,44.1,44.01,44.04,70400.0,29.158,29.1911,29.1315,29.1514,70400.0
2007-07-02 12:50:00,44.05,44.08,44.0,44.05,38200.0,29.158,29.1779,29.1249,29.158,38200.0
2007-07-02 13:00:00,44.04,44.2,44.01,44.11,35700.0,29.1514,29.2573,29.1315,29.1977,35700.0
2007-07-02 13:10:00,44.11,44.19,44.05,44.09,20100.0,29.1977,29.2507,29.158,29.1845,20100.0
2007-07-02 13:20:00,44.09,44.13,44.01,44.08,34300.0,29.1845,29.2109,29.1315,29.1779,34300.0
2007-07-02 13:30:00,44.08,44.16,44.06,44.16,31800.0,29.1779,29.2308,29.1646,29.2308,31800.0
2007-07-02 13:40:00,44.16,44.26,44.16,44.24,71800.0,29.2308,29.297,29.2308,29.2838,71800.0
2007-07-02 13:50:00,44.23,44.25,44.13,44.15,58100.0,29.2771,29.2904,29.2109,29.2242,58100.0
2007-07-02 14:00:00,44.16,44.23,44.15,44.22,35600.0,29.2308,29.2771,29.2242,29.2705,35600.0
2007-07-02 14:10:00,44.21,44.25,44.2,44.25,18800.0,29.2639,29.2904,29.2573,29.2904,18800.0
2007-07-02 14:20:00,44.24,44.27,44.17,44.25,55200.0,29.2838,29.3036,29.2374,29.2904,55200.0
2007-07-02 14:30:00,44.25,44.35,44.23,44.35,79300.0,29.2904,29.3566,29.2771,29.3566,79300.0
2007-07-02 14:40:00,44.35,44.35,44.21,44.29,109600.0,29.3566,29.3566,29.2639,29.3169,109600.0
2007-07-02 14:50:00,44.3,44.35,44.25,44.34,78600.0,29.3235,29.3566,29.2904,29.35,78600.0
2007-07-02 15:00:00,44.33,44.39,44.31,44.34,105100.0,29.3433,29.383,29.3301,29.35,105100.0
2007-07-02 15:10:00,44.35,44.39,44.29,44.39,77000.0,29.3566,29.383,29.3169,29.383,77000.0
2007-07-02 15:20:00,44.38,44.41,44.36,44.41,159300.0,29.3764,29.3963,29.3632,29.3963,159300.0
2007-07-02 15:30:00,44.41,44.41,44.34,44.39,156000.0,29.3963,29.3963,29.35,29.383,156000.0
2007-07-02 15:40:00,44.39,44.42,44.21,44.25,214200.0,29.383,29.4029,29.2639,29.2904,214200.0
2007-07-02 15:50:00,44.25,44.25,44.21,44.24,248900.0,29.2904,29.2904,29.2639,29.2838,248900.0
2007-07-03 09:30:00,44.44,44.5,44.23,44.41,192900.0,29.4161,29.4559,29.2771,29.3963,192900.0
2007-07-03 09:40:00,44.42,44.75,44.4,44.63,134500.0,29.4029,29.6213,29.3897,29.5419,134500.0
2007-07-03 09:50:00,44.63,44.7,44.58,44.7,116000.0,29.5419,29.5882,29.5088,29.5882,116000.0
2007-07-03 10:00:00,44.71,44.71,44.49,44.5,205400.0,29.5949,29.5949,29.4492,29.4559,205400.0
2007-07-03 10:10:00,44.5,44.52,44.41,44.42,72900.0,29.4559,29.4691,29.3963,29.4029,72900.0
2007-07-03 10:20:00,44.41,44.59,44.41,44.56,155000.0,29.3963,29.5154,29.3963,29.4956,155000.0
2007-07-03 10:30:00,44.56,44.59,44.48,44.49,147800.0,29.4956,29.5154,29.4426,29.4492,147800.0
2007-07-03 10:40:00,44.5,44.51,44.48,44.5,86100.0,29.4559,29.4625,29.4426,29.4559,86100.0
2007-07-03 10:50:00,44.51,44.57,44.48,44.5,114700.0,29.4625,29.5022,29.4426,29.4559,114700.0
2007-07-03 11:00:00,44.49,44.52,44.48,44.5,67300.0,29.4492,29.4691,29.4426,29.4559,67300.0
2007-07-03 11:10:00,44.51,44.53,44.49,44.5,90500.0,29.4625,29.4757,29.4492,29.4559,90500.0
2007-07-03 11:20:00,44.5,44.5,44.41,44.41,69100.0,29.4559,29.4559,29.3963,29.3963,69100.0
2007-07-03 11:30:00,44.42,44.42,44.34,44.36,182700.0,29.4029,29.4029,29.35,29.3632,182700.0
2007-07-03 11:40:00,44.35,44.44,44.35,44.44,95400.0,29.3566,29.4161,29.3566,29.4161,95400.0
2007-07-03 11:50:00,44.44,44.45,44.4,44.43,86500.0,29.4161,29.4228,29.3897,29.4095,86500.0
2007-07-03 12:00:00,44.42,44.5,44.41,44.44,131400.0,29.4029,29.4559,29.3963,29.4161,131400.0
2007-07-03 12:10:00,44.44,44.44,44.31,44.32,85700.0,29.4161,29.4161,29.3301,29.3367,85700.0
2007-07-03 12:20:00,44.32,44.32,44.25,44.25,125100.0,29.3367,29.3367,29.2904,29.2904,125100.0
2007-07-03 12:30:00,44.25,44.27,44.21,44.24,123400.0,29.2904,29.3036,29.2639,29.2838,123400.0
2007-07-03 12:40:00,44.23,44.32,44.23,44.31,166100.0,29.2771,29.3367,29.2771,29.3301,166100.0
2007-07-03 12:50:00,44.31,44.32,44.26,44.29,258600.0,29.3301,29.3367,29.297,29.3169,258600.0
2007-07-05 09:30:00,44.05,44.1,44.0,44.08,207900.0,29.158,29.1911,29.1249,29.1779,207900.0
2007-07-05 09:40:00,44.09,44.4,44.08,44.35,163600.0,29.1845,29.3897,29.1779,29.3566,163600.0
2007-07-05 09:50:00,44.36,44.43,44.34,44.42,159000.0,29.3632,29.4095,29.35,29.4029,159000.0
2007-07-05 10:00:00,44.43,44.46,44.35,44.37,172300.0,29.4095,29.4294,29.3566,29.3698,172300.0
2007-07-05 10:10:00,44.37,44.52,44.37,44.5,170600.0,29.3698,29.4691,29.3698,29.4559,170600.0
2007-07-05 10:20:00,44.5,44.55,44.47,44.52,121600.0,29.4559,29.489,29.436,29.4691,121600.0
2007-07-05 10:30:00,44.52,44.59,44.51,44.58,161500.0,29.4691,29.5154,29.4625,29.5088,161500.0
2007-07-05 10:40:00,44.56,44.57,44.46,44.46,80700.0,29.4956,29.5022,29.4294,29.4294,80700.0
2007-07-05 10:50:00,44.45,44.45,44.4,44.42,61800.0,29.4228,29.4228,29.3897,29.4029,61800.0
2007-07-05 11:00:00,44.42,44.43,44.36,44.4,144700.0,29.4029,29.4095,29.3632,29.3897,144700.0
2007-07-05 11:10:00,44.4,44.44,44.37,44.41,107400.0,29.3897,29.4161,29.3698,29.3963,107400.0
2007-07-05 11:20:00,44.42,44.49,44.41,44.45,65900.0,29.4029,29.4492,29.3963,29.4228,65900.0
2007-07-05 11:30:00,44.45,44.45,44.42,44.43,62200.0,29.4228,29.4228,29.4029,29.4095,62200.0
2007-07-05 11:40:00,44.44,44.47,44.42,44.43,107900.0,29.4161,29.436,29.4029,29.4095,107900.0
2007-07-05 11:50:00,44.43,44.44,44.42,44.43,51800.0,29.4095,29.4161,29.4029,29.4095,51800.0
2007-07-05 12:00:00,44.43,44.48,44.42,44.47,92400.0,29.4095,29.4426,29.4029,29.436,92400.0
2007-07-05 12:10:00,44.47,44.49,44.47,44.47,62000.0,29.436,29.4492,29.436,29.436,62000.0
2007-07-05 12:20:00,44.47,44.48,44.4,44.4,45100.0,29.436,29.4426,29.3897,29.3897,45100.0
2007-07-05 12:30:00,44.4,44.41,44.29,44.32,96200.0,29.3897,29.3963,29.3169,29.3367,96200.0
2007-07-05 12:40:00,44.32,44.36,44.31,44.33,48400.0,29.3367,29.3632,29.3301,29.3433,48400.0
2007-07-05 12:50:00,44.34,44.35,44.31,44.31,53100.0,29.35,29.3566,29.3301,29.3301,53100.0
2007-07-05 13:00:00,44.32,44.38,44.32,44.34,65200.0,29.3367,29.3764,29.3367,29.35,65200.0
2007-07-05 13:10:00,44.34,44.39,44.33,44.38,78900.0,29.35,29.383,29.3433,29.3764,78900.0
2007-07-05 13:20:00,44.39,44.39,44.36,44.36,47700.0,29.383,29.383,29.3632,29.3632,47700.0
2007-07-05 13:30:00,44.36,44.39,44.33,44.33,107200.0,29.3632,29.383,29.3433,29.3433,107200.0
2007-07-05 13:40:00,44.33,44.33,44.25,44.3,76400.0,29.3433,29.3433,29.2904,29.3235,76400.0
2007-07-05 13:50:00,44.31,44.34,44.31,44.32,66400.0,29.3301,29.35,29.3301,29.3367,66400.0
2007-07-05 14:00:00,44.32,44.37,44.31,44.37,56600.0,29.3367,29.3698,29.3301,29.3698,56600.0
2007-07-05 14:10:00,44.37,44.49,44.37,44.47,68000.0,29.3698,29.4492,29.3698,29.436,68000.0
2007-07-05 14:20:00,44.47,44.48,44.41,44.42,53900.0,29.436,29.4426,29.3963,29.4029,53900.0
2007-07-05 14:30:00,44.42,44.48,44.41,44.46,72900.0,29.4029,29.4426,29.3963,29.4294,72900.0
2007-07-05 14:40:00,44.45,44.51,44.44,44.51,153200.0,29.4228,29.4625,29.4161,29.4625,153200.0
2007-07-05 14:50:00,44.51,44.53,44.49,44.52,105800.0,29.4625,29.4757,29.4492,29.4691,105800.0
2007-07-05 15:00:00,44.52,44.52,44.5,44.51,77400.0,29.4691,29.4691,29.4559,29.4625,77400.0
2007-07-05 15:10:00,44.51,44.51,44.5,44.51,153100.0,29.4625,29.4625,29.4559,29.4625,153100.0
2007-07-05 15:20:00,44.5,44.54,44.5,44.54,137100.0,29.4559,29.4823,29.4559,29.4823,137100.0
2007-07-05 15:30:00,44.53,44.56,44.51,44.55,170800.0,29.4757,29.4956,29.4625,29.489,170800.0
2007-07-05 15:40:00,44.56,44.56,44.55,44.56,151100.0,29.4956,29.4956,29.489,29.4956,151100.0
2007-07-05 15:50:00,44.56,44.56,44.54,44.55,175700.0,29.4956,29.4956,29.4823,29.489,175700.0
2007-07-06 09:30:00,45.02,45.02,44.0,44.15,162100.0,29.8001,29.8001,29.1249,29.2242,162100.0
2007-07-06 09:40:00,44.15,44.22,44.11,44.17,79400.0,29.2242,29.2705,29.1977,29.2374,79400.0
2007-07-06 09:50:00,44.17,44.25,44.15,44.19,114900.0,29.2374,29.2904,29.2242,29.2507,114900.0
2007-07-06 10:00:00,44.19,44.25,44.19,44.21,145400.0,29.2507,29.2904,29.2507,29.2639,145400.0
2007-07-06 10:10:00,44.21,44.22,44.16,44.2,168900.0,29.2639,29.2705,29.2308,29.2573,168900.0
2007-07-06 10:20:00,44.2,44.29,44.18,44.29,72000.0,29.2573,29.3169,29.244,29.3169,72000.0
2007-07-06 10:30:00,44.3,44.31,44.15,44.3,212100.0,29.3235,29.3301,29.2242,29.3235,212100.0
2007-07-06 10:40:00,44.3,44.36,44.26,44.27,244800.0,29.3235,29.3632,29.297,29.3036,244800.0
2007-07-06 10:50:00,44.27,44.29,44.23,44.26,158200.0,29.3036,29.3169,29.2771,29.297,158200.0
2007-07-06 11:00:00,44.27,44.31,44.23,44.25,144000.0,29.3036,29.3301,29.2771,29.2904,144000.0
2007-07-06 11:10:00,44.24,44.32,44.24,44.32,105500.0,29.2838,29.3367,29.2838,29.3367,105500.0
2007-07-06 11:20:00,44.32,44.34,44.29,44.33,146500.0,29.3367,29.35,29.3169,29.3433,146500.0
2007-07-06 11:30:00,44.34,44.41,44.32,44.39,79100.0,29.35,29.3963,29.3367,29.383,79100.0
2007-07-06 11:40:00,44.38,44.58,44.35,44.54,251500.0,29.3764,29.5088,29.3566,29.4823,251500.0
2007-07-06 11:50:00,44.53,44.59,44.5,44.58,166400.0,29.4757,29.5154,29.4559,29.5088,166400.0
2007-07-06 12:00:00,44.58,44.64,44.57,44.58,116000.0,29.5088,29.5485,29.5022,29.5088,116000.0
2007-07-06 12:10:00,44.58,44.62,44.54,44.62,110100.0,29.5088,29.5353,29.4823,29.5353,110100.0
2007-07-06 12:20:00,44.62,44.7,44.57,44.67,189700.0,29.5353,29.5882,29.5022,29.5684,189700.0
2007-07-06 12:30:00,44.67,44.75,44.66,44.74,71000.0,29.5684,29.6213,29.5618,29.6147,71000.0
2007-07-06 12:40:00,44.73,44.94,44.72,44.9,178700.0,29.6081,29.7471,29.6015,29.7206,178700.0
2007-07-06 12:50:00,44.91,45.07,44.89,44.94,199500.0,29.7273,29.8332,29.714,29.7471,199500.0
2007-07-06 13:00:00,44.94,45.08,44.94,44.98,114600.0,29.7471,29.8398,29.7471,29.7736,114600.0
2007-07-06 13:10:00,44.96,44.97,44.88,44.89,83500.0,29.7603,29.767,29.7074,29.714,83500.0
2007-07-06 13:20:00,44.89,44.97,44.89,44.91,81100.0,29.714,29.767,29.714,29.7273,81100.0
2007-07-06 13:30:00,44.92,44.97,44.91,44.94,80500.0,29.7339,29.767,29.7273,29.7471,80500.0
2007-07-06 13:40:00,44.95,44.95,44.88,44.91,84000.0,29.7537,29.7537,29.7074,29.7273,84000.0
2007-07-06 13:50:00,44.91,44.95,44.9,44.93,62400.0,29.7273,29.7537,29.7206,29.7405,62400.0
2007-07-06 14:00:00,44.92,44.94,44.88,44.9,154100.0,29.7339,29.7471,29.7074,29.7206,154100.0
2007-07-06 14:10:00,44.9,44.95,44.89,44.93,130900.0,29.7206,29.7537,29.714,29.7405,130900.0
2007-07-06 14:20:00,44.92,44.96,44.91,44.96,87300.0,29.7339,29.7603,29.7273,29.7603,87300.0
2007-07-06 14:30:00,44.95,45.13,44.95,45.12,157300.0,29.7537,29.8729,29.7537,29.8663,157300.0
2007-07-06 14:40:00,45.12,45.14,45.09,45.1,114800.0,29.8663,29.8795,29.8464,29.853,114800.0
2007-07-06 14:50:00,45.09,45.15,45.09,45.12,68300.0,29.8464,29.8861,29.8464,29.8663,68300.0
2007-07-06 15:00:00,45.12,45.12,45.1,45.12,68900.0,29.8663,29.8663,29.853,29.8663,68900.0
2007-07-06 15:10:00,45.11,45.15,45.11,45.14,102300.0,29.8596,29.8861,29.8596,29.8795,102300.0
2007-07-06 15:20:00,45.15,45.22,45.15,45.22,173200.0,29.8861,29.9325,29.8861,29.9325,173200.0
2007-07-06 15:30:00,45.22,45.31,45.22,45.28,122700.0,29.9325,29.992,29.9325,29.9722,122700.0
2007-07-06 15:40:00,45.28,45.33,45.19,45.31,219400.0,29.9722,30.0053,29.9126,29.992,219400.0
2007-07-06 15:50:00,45.3,45.31,45.13,45.16,332100.0,29.9854,29.992,29.8729,29.8927,332100.0
2007-07-09 09:30:00,45.2,45.42,45.2,45.3,143300.0,29.9192,30.0648,29.9192,29.9854,143300.0
2007-07-09 09:40:00,45.31,45.63,45.31,45.59,261000.0,29.992,30.2038,29.992,30.1774,261000.0
2007-07-09 09:50:00,45.6,45.73,45.59,45.65,242600.0,30.184,30.27,30.1774,30.2171,242600.0
2007-07-09 10:00:00,45.65,45.89,45.65,45.89,355600.0,30.2171,30.3759,30.2171,30.3759,355600.0
2007-07-09 10:10:00,45.89,45.99,45.81,45.89,349500.0,30.3759,30.4421,30.323,30.3759,349500.0
2007-07-09 10:20:00,45.9,45.91,45.63,45.66,157500.0,30.3826,30.3892,30.2038,30.2237,157500.0
2007-07-09 10:30:00,45.66,45.66,45.43,45.43,202400.0,30.2237,30.2237,30.0715,30.0715,202400.0
2007-07-09 10:40:00,45.42,45.58,45.37,45.57,186400.0,30.0648,30.1707,30.0317,30.1641,186400.0
2007-07-09 10:50:00,45.58,45.65,45.5,45.52,168100.0,30.1707,30.2171,30.1178,30.131,168100.0
2007-07-09 11:00:00,45.51,45.6,45.38,45.38,170700.0,30.1244,30.184,30.0384,30.0384,170700.0
2007-07-09 11:10:00,45.37,45.4,45.26,45.29,200300.0,30.0317,30.0516,29.9589,29.9788,200300.0
2007-07-09 11:20:00,45.28,45.37,45.26,45.35,159600.0,29.9722,30.0317,29.9589,30.0185,159600.0
2007-07-09 11:30:00,45.35,45.37,45.23,45.25,160500.0,30.0185,30.0317,29.9391,29.9523,160500.0
2007-07-09 11:40:00,45.25,45.28,45.2,45.21,92800.0,29.9523,29.9722,29.9192,29.9258,92800.0
2007-07-09 11:50:00,45.2,45.29,45.2,45.27,92500.0,29.9192,29.9788,29.9192,29.9655,92500.0
2007-07-09 12:00:00,45.26,45.27,45.19,45.19,109200.0,29.9589,29.9655,29.9126,29.9126,109200.0
2007-07-09 12:10:00,45.2,45.21,45.17,45.2,49300.0,29.9192,29.9258,29.8994,29.9192,49300.0
2007-07-09 12:20:00,45.2,45.31,45.19,45.31,53900.0,29.9192,29.992,29.9126,29.992,53900.0
2007-07-09 12:30:00,45.31,45.36,45.26,45.26,66600.0,29.992,30.0251,29.9589,29.9589,66600.0
2007-07-09 12:40:00,45.26,45.26,45.22,45.23,55100.0,29.9589,29.9589,29.9325,29.9391,55100.0
2007-07-09 12:50:00,45.23,45.3,45.22,45.3,86000.0,29.9391,29.9854,29.9325,29.9854,86000.0
2007-07-09 13:00:00,45.3,45.32,45.21,45.22,48000.0,29.9854,29.9986,29.9258,29.9325,48000.0
2007-07-09 13:10:00,45.23,45.27,45.18,45.27,85600.0,29.9391,29.9655,29.906,29.9655,85600.0
2007-07-09 13:20:00,45.27,45.32,45.26,45.31,52400.0,29.9655,29.9986,29.9589,29.992,52400.0
2007-07-09 13:30:00,45.31,45.31,45.21,45.23,84000.0,29.992,29.992,29.9258,29.9391,84000.0
2007-07-09 13:40:00,45.24,45.27,45.2,45.22,64300.0,29.9457,29.9655,29.9192,29.9325,64300.0
2007-07-09 13:50:00,45.22,45.3,45.19,45.28,77200.0,29.9325,29.9854,29.9126,29.9722,77200.0
2007-07-09 14:00:00,45.28,45.35,45.27,45.35,151300.0,29.9722,30.0185,29.9655,30.0185,151300.0
2007-07-09 14:10:00,45.35,45.45,45.35,45.38,106100.0,30.0185,30.0847,30.0185,30.0384,106100.0
2007-07-09 14:20:00,45.38,45.4,45.29,45.29,54800.0,30.0384,30.0516,29.9788,29.9788,54800.0
2007-07-09 14:30:00,45.3,45.31,45.2,45.2,67000.0,29.9854,29.992,29.9192,29.9192,67000.0
2007-07-09 14:40:00,45.22,45.27,45.18,45.24,532600.0,29.9325,29.9655,29.906,29.9457,532600.0
2007-07-09 14:50:00,45.24,45.26,45.16,45.17,163600.0,29.9457,29.9589,29.8927,29.8994,163600.0
2007-07-09 15:00:00,45.17,45.21,45.16,45.16,104700.0,29.8994,29.9258,29.8927,29.8927,104700.0
2007-07-09 15:10:00,45.16,45.17,45.12,45.13,145100.0,29.8927,29.8994,29.8663,29.8729,145100.0
2007-07-09 15:20:00,45.13,45.17,45.09,45.09,112700.0,29.8729,29.8994,29.8464,29.8464,112700.0
2007-07-09 15:30:00,45.09,45.14,45.05,45.14,174200.0,29.8464,29.8795,29.8199,29.8795,174200.0
2007-07-09 15:40:00,45.13,45.13,45.06,45.07,228800.0,29.8729,29.8729,29.8265,29.8332,228800.0
2007-07-09 15:50:00,45.08,45.08,44.97,45.04,335000.0,29.8398,29.8398,29.767,29.8133,335000.0
2007-07-10 09:30:00,44.6,44.61,43.81,43.9,339100.0,29.5221,29.5287,28.9991,29.0587,339100.0
2007-07-10 09:40:00,43.9,43.9,43.51,43.79,449500.0,29.0587,29.0587,28.8006,28.9859,449500.0
2007-07-10 09:50:00,43.8,44.4,43.79,44.17,497200.0,28.9925,29.3897,28.9859,29.2374,497200.0
2007-07-10 10:00:00,44.18,44.31,44.06,44.23,230900.0,29.244,29.3301,29.1646,29.2771,230900.0
2007-07-10 10:10:00,44.23,44.37,44.23,44.35,200600.0,29.2771,29.3698,29.2771,29.3566,200600.0
2007-07-10 10:20:00,44.35,44.36,44.0,44.1,298100.0,29.3566,29.3632,29.1249,29.1911,298100.0
2007-07-10 10:30:00,44.1,44.27,44.1,44.26,135600.0,29.1911,29.3036,29.1911,29.297,135600.0
2007-07-10 10:40:00,44.25,44.27,44.15,44.15,154100.0,29.2904,29.3036,29.2242,29.2242,154100.0
2007-07-10 10:50:00,44.15,44.19,44.14,44.16,127900.0,29.2242,29.2507,29.2176,29.2308,127900.0
2007-07-10 11:00:00,44.17,44.21,44.15,44.17,93100.0,29.2374,29.2639,29.2242,29.2374,93100.0
2007-07-10 11:10:00,44.17,44.39,44.16,44.35,229000.0,29.2374,29.383,29.2308,29.3566,229000.0
2007-07-10 11:20:00,44.37,44.38,44.29,44.34,163000.0,29.3698,29.3764,29.3169,29.35,163000.0
2007-07-10 11:30:00,44.34,44.5,44.33,44.47,165900.0,29.35,29.4559,29.3433,29.436,165900.0
2007-07-10 11:40:00,44.48,44.6,44.46,44.47,149900.0,29.4426,29.5221,29.4294,29.436,149900.0
2007-07-10 11:50:00,44.46,44.55,44.45,44.54,77700.0,29.4294,29.489,29.4228,29.4823,77700.0
2007-07-10 12:00:00,44.54,44.56,44.51,44.53,90100.0,29.4823,29.4956,29.4625,29.4757,90100.0
2007-07-10 12:10:00,44.53,44.55,44.4,44.48,117500.0,29.4757,29.489,29.3897,29.4426,117500.0
2007-07-10 12:20:00,44.48,44.52,44.47,44.5,120000.0,29.4426,29.4691,29.436,29.4559,120000.0
2007-07-10 12:30:00,44.5,44.58,44.5,44.58,57900.0,29.4559,29.5088,29.4559,29.5088,57900.0
2007-07-10 12:40:00,44.58,44.71,44.58,44.69,135200.0,29.5088,29.5949,29.5088,29.5816,135200.0
2007-07-10 12:50:00,44.7,44.7,44.64,44.69,42500.0,29.5882,29.5882,29.5485,29.5816,42500.0
2007-07-10 13:00:00,44.69,44.75,44.62,44.71,240500.0,29.5816,29.6213,29.5353,29.5949,240500.0
2007-07-10 13:10:00,44.71,44.73,44.62,44.62,146700.0,29.5949,29.6081,29.5353,29.5353,146700.0
2007-07-10 13:20:00,44.63,44.65,44.49,44.5,114800.0,29.5419,29.5552,29.4492,29.4559,114800.0
2007-07-10 13:30:00,44.51,44.54,44.47,44.5,169400.0,29.4625,29.4823,29.436,29.4559,169400.0
2007-07-10 13:40:00,44.5,44.6,44.4,44.44,250500.0,29.4559,29.5221,29.3897,29.4161,250500.0
2007-07-10 13:50:00,44.45,44.57,44.39,44.46,335600.0,29.4228,29.5022,29.383,29.4294,335600.0
2007-07-10 14:00:00,44.46,44.6,44.44,44.5,224100.0,29.4294,29.5221,29.4161,29.4559,224100.0
2007-07-10 14:10:00,44.51,44.59,44.48,44.54,233800.0,29.4625,29.5154,29.4426,29.4823,233800.0
2007-07-10 14:20:00,44.54,44.57,44.48,44.53,205600.0,29.4823,29.5022,29.4426,29.4757,205600.0
2007-07-10 14:30:00,44.51,44.65,44.5,44.58,195700.0,29.4625,29.5552,29.4559,29.5088,195700.0
2007-07-10 14:40:00,44.57,44.62,44.52,44.53,152900.0,29.5022,29.5353,29.4691,29.4757,152900.0
2007-07-10 14:50:00,44.53,44.58,44.51,44.56,164300.0,29.4757,29.5088,29.4625,29.4956,164300.0
2007-07-10 15:00:00,44.55,44.57,44.53,44.56,250900.0,29.489,29.5022,29.4757,29.4956,250900.0
2007-07-10 15:10:00,44.56,44.61,44.54,44.55,219100.0,29.4956,29.5287,29.4823,29.489,219100.0
2007-07-10 15:20:00,44.55,44.56,44.49,44.5,262000.0,29.489,29.4956,29.4492,29.4559,262000.0
2007-07-10 15:30:00,44.51,44.51,44.42,44.49,267100.0,29.4625,29.4625,29.4029,29.4492,267100.0
2007-07-10 15:40:00,44.49,44.5,44.33,44.34,402200.0,29.4492,29.4559,29.3433,29.35,402200.0
2007-07-10 15:50:00,44.34,44.5,44.25,44.28,484900.0,29.35,29.4559,29.2904,29.3102,484900.0
2007-07-11 09:30:00,44.08,44.28,44.0,44.15,193000.0,29.1779,29.3102,29.1249,29.2242,193000.0
2007-07-11 09:40:00,44.15,44.4,44.15,44.37,189100.0,29.2242,29.3897,29.2242,29.3698,189100.0
2007-07-11 09:50:00,44.35,44.38,44.22,44.3,364600.0,29.3566,29.3764,29.2705,29.3235,364600.0
2007-07-11 10:00:00,44.3,44.31,44.21,44.28,218300.0,29.3235,29.3301,29.2639,29.3102,218300.0
2007-07-11 10:10:00,44.25,44.39,44.22,44.35,166600.0,29.2904,29.383,29.2705,29.3566,166600.0
2007-07-11 10:20:00,44.36,44.39,44.3,44.35,148000.0,29.3632,29.383,29.3235,29.3566,148000.0
2007-07-11 10:30:00,44.35,44.36,44.27,44.27,151200.0,29.3566,29.3632,29.3036,29.3036,151200.0
2007-07-11 10:40:00,44.27,44.43,44.27,44.43,138900.0,29.3036,29.4095,29.3036,29.4095,138900.0
2007-07-11 10:50:00,44.44,44.48,44.37,44.4,78600.0,29.4161,29.4426,29.3698,29.3897,78600.0
2007-07-11 11:00:00,44.41,44.63,44.39,44.62,112800.0,29.3963,29.5419,29.383,29.5353,112800.0
2007-07-11 11:10:00,44.62,44.63,44.54,44.57,97300.0,29.5353,29.5419,29.4823,29.5022,97300.0
2007-07-11 11:20:00,44.57,44.77,44.52,44.71,162800.0,29.5022,29.6346,29.4691,29.5949,162800.0
2007-07-11 11:30:00,44.72,44.73,44.59,44.63,67400.0,29.6015,29.6081,29.5154,29.5419,67400.0
2007-07-11 11:40:00,44.63,44.74,44.58,44.74,80400.0,29.5419,29.6147,29.5088,29.6147,80400.0
2007-07-11 11:50:00,44.76,44.8,44.69,44.73,92200.0,29.628,29.6544,29.5816,29.6081,92200.0
2007-07-11 12:00:00,44.73,44.83,44.71,44.74,72500.0,29.6081,29.6743,29.5949,29.6147,72500.0
2007-07-11 12:10:00,44.74,44.82,44.71,44.73,69200.0,29.6147,29.6677,29.5949,29.6081,69200.0
2007-07-11 12:20:00,44.73,44.73,44.64,44.64,25300.0,29.6081,29.6081,29.5485,29.5485,25300.0
2007-07-11 12:30:00,44.65,44.67,44.6,44.61,99800.0,29.5552,29.5684,29.5221,29.5287,99800.0
2007-07-11 12:40:00,44.61,44.61,44.54,44.55,96300.0,29.5287,29.5287,29.4823,29.489,96300.0
2007-07-11 12:50:00,44.56,44.59,44.54,44.57,39300.0,29.4956,29.5154,29.4823,29.5022,39300.0
2007-07-11 13:00:00,44.57,44.67,44.57,44.6,56300.0,29.5022,29.5684,29.5022,29.5221,56300.0
2007-07-11 13:10:00,44.59,44.62,44.56,44.58,125400.0,29.5154,29.5353,29.4956,29.5088,125400.0
2007-07-11 13:20:00,44.57,44.59,44.52,44.57,53300.0,29.5022,29.5154,29.4691,29.5022,53300.0
2007-07-11 13:30:00,44.57,44.61,44.54,44.6,99200.0,29.5022,29.5287,29.4823,29.5221,99200.0
2007-07-11 13:40:00,44.61,44.64,44.55,44.64,220600.0,29.5287,29.5485,29.489,29.5485,220600.0
2007-07-11 13:50:00,44.63,44.63,44.55,44.56,88100.0,29.5419,29.5419,29.489,29.4956,88100.0
2007-07-11 14:00:00,44.56,44.57,44.45,44.5,180400.0,29.4956,29.5022,29.4228,29.4559,180400.0
2007-07-11 14:10:00,44.5,44.55,44.45,44.46,174600.0,29.4559,29.489,29.4228,29.4294,174600.0
2007-07-11 14:20:00,44.46,44.46,44.39,44.41,206800.0,29.4294,29.4294,29.383,29.3963,206800.0
2007-07-11 14:30:00,44.39,44.44,44.34,44.43,125300.0,29.383,29.4161,29.35,29.4095,125300.0
2007-07-11 14:40:00,44.43,44.44,44.27,44.27,89900.0,29.4095,29.4161,29.3036,29.3036,89900.0
2007-07-11 14:50:00,44.26,44.29,44.15,44.22,153400.0,29.297,29.3169,29.2242,29.2705,153400.0
2007-07-11 15:00:00,44.22,44.31,44.2,44.31,95000.0,29.2705,29.3301,29.2573,29.3301,95000.0
2007-07-11 15:10:00,44.31,44.31,44.23,44.27,114700.0,29.3301,29.3301,29.2771,29.3036,114700.0
2007-07-11 15:20:00,44.28,44.4,44.27,44.4,130700.0,29.3102,29.3897,29.3036,29.3897,130700.0
2007-07-11 15:30:00,44.4,44.43,44.38,44.42,101400.0,29.3897,29.4095,29.3764,29.4029,101400.0
2007-07-11 15:40:00,44.43,44.47,44.4,44.45,93900.0,29.4095,29.436,29.3897,29.4228,93900.0
2007-07-11 15:50:00,44.46,44.5,44.43,44.5,131200.0,29.4294,29.4559,29.4095,29.4559,131200.0
2007-07-12 09:30:00,44.61,44.89,44.49,44.66,139700.0,29.5287,29.714,29.4492,29.5618,139700.0
2007-07-12 09:40:00,44.66,45.21,44.65,45.21,180100.0,29.5618,29.9258,29.5552,29.9258,180100.0
2007-07-12 09:50:00,45.21,45.28,45.13,45.27,123800.0,29.9258,29.9722,29.8729,29.9655,123800.0
2007-07-12 10:00:00,45.25,45.28,45.05,45.06,153200.0,29.9523,29.9722,29.8199,29.8265,153200.0
2007-07-12 10:10:00,45.08,45.13,45.06,45.1,72100.0,29.8398,29.8729,29.8265,29.853,72100.0
2007-07-12 10:20:00,45.11,45.11,45.0,45.06,78100.0,29.8596,29.8596,29.7868,29.8265,78100.0
2007-07-12 10:30:00,45.06,45.28,45.04,45.26,104500.0,29.8265,29.9722,29.8133,29.9589,104500.0
2007-07-12 10:40:00,45.25,45.25,45.02,45.22,48600.0,29.9523,29.9523,29.8001,29.9325,48600.0
2007-07-12 10:50:00,45.23,45.26,45.12,45.12,90000.0,29.9391,29.9589,29.8663,29.8663,90000.0
2007-07-12 11:00:00,45.11,45.12,44.99,45.0,41100.0,29.8596,29.8663,29.7802,29.7868,41100.0
2007-07-12 11:10:00,45.01,45.17,45.0,45.16,59200.0,29.7934,29.8994,29.7868,29.8927,59200.0
2007-07-12 11:20:00,45.16,45.19,45.07,45.07,65300.0,29.8927,29.9126,29.8332,29.8332,65300.0
2007-07-12 11:30:00,45.07,45.2,44.5,45.18,170500.0,29.8332,29.9192,29.4559,29.906,170500.0
2007-07-12 11:40:00,45.18,45.26,45.18,45.24,79300.0,29.906,29.9589,29.906,29.9457,79300.0
2007-07-12 11:50:00,45.25,45.31,45.24,45.28,66500.0,29.9523,29.992,29.9457,29.9722,66500.0
2007-07-12 12:00:00,45.28,45.4,45.16,45.37,144700.0,29.9722,30.0516,29.8927,30.0317,144700.0
2007-07-12 12:10:00,45.37,45.5,45.36,45.43,114300.0,30.0317,30.1178,30.0251,30.0715,114300.0
2007-07-12 12:20:00,45.44,45.49,45.39,45.46,102400.0,30.0781,30.1112,30.045,30.0913,102400.0
2007-07-12 12:30:00,45.46,45.5,45.41,45.44,75700.0,30.0913,30.1178,30.0582,30.0781,75700.0
2007-07-12 12:40:00,45.44,45.46,45.36,45.39,125400.0,30.0781,30.0913,30.0251,30.045,125400.0
2007-07-12 12:50:00,45.39,45.48,45.37,45.47,93700.0,30.045,30.1046,30.0317,30.0979,93700.0
2007-07-12 13:00:00,45.46,45.49,45.42,45.43,74900.0,30.0913,30.1112,30.0648,30.0715,74900.0
2007-07-12 13:10:00,45.43,45.47,45.33,45.36,109100.0,30.0715,30.0979,30.0053,30.0251,109100.0
2007-07-12 13:20:00,45.36,45.4,45.33,45.39,78300.0,30.0251,30.0516,30.0053,30.045,78300.0
2007-07-12 13:30:00,45.38,45.42,45.33,45.42,96500.0,30.0384,30.0648,30.0053,30.0648,96500.0
2007-07-12 13:40:00,45.42,45.5,45.41,45.49,69600.0,30.0648,30.1178,30.0582,30.1112,69600.0
2007-07-12 13:50:00,45.49,45.51,45.46,45.46,113300.0,30.1112,30.1244,30.0913,30.0913,113300.0
2007-07-12 14:00:00,45.45,45.51,45.35,45.37,53600.0,30.0847,30.1244,30.0185,30.0317,53600.0
2007-07-12 14:10:00,45.37,45.42,45.37,45.39,86800.0,30.0317,30.0648,30.0317,30.045,86800.0
2007-07-12 14:20:00,45.39,45.4,45.31,45.37,78300.0,30.045,30.0516,29.992,30.0317,78300.0
2007-07-12 14:30:00,45.37,45.41,45.35,45.36,58500.0,30.0317,30.0582,30.0185,30.0251,58500.0
2007-07-12 14:40:00,45.36,45.5,45.36,45.46,130700.0,30.0251,30.1178,30.0251,30.0913,130700.0
2007-07-12 14:50:00,45.45,45.53,45.45,45.53,105600.0,30.0847,30.1376,30.0847,30.1376,105600.0
2007-07-12 15:00:00,45.53,45.53,45.47,45.5,88500.0,30.1376,30.1376,30.0979,30.1178,88500.0
2007-07-12 15:10:00,45.49,45.57,45.49,45.54,124300.0,30.1112,30.1641,30.1112,30.1443,124300.0
2007-07-12 15:20:00,45.55,45.61,45.53,45.61,146500.0,30.1509,30.1906,30.1376,30.1906,146500.0
2007-07-12 15:30:00,45.61,45.82,45.6,45.82,369800.0,30.1906,30.3296,30.184,30.3296,369800.0
2007-07-12 15:40:00,45.81,45.94,45.81,45.85,512500.0,30.323,30.409,30.323,30.3495,512500.0
2007-07-12 15:50:00,45.85,45.89,45.75,45.89,441500.0,30.3495,30.3759,30.2833,30.3759,441500.0
2007-07-13 09:30:00,45.96,45.96,45.38,45.41,161300.0,30.4223,30.4223,30.0384,30.0582,161300.0
2007-07-13 09:40:00,45.4,45.59,45.4,45.52,63600.0,30.0516,30.1774,30.0516,30.131,63600.0
2007-07-13 09:50:00,45.51,45.52,45.27,45.3,78200.0,30.1244,30.131,29.9655,29.9854,78200.0
2007-07-13 10:00:00,45.3,45.45,45.15,45.29,360500.0,29.9854,30.0847,29.8861,29.9788,360500.0
2007-07-13 10:10:00,45.3,45.49,45.23,45.35,116300.0,29.9854,30.1112,29.9391,30.0185,116300.0
2007-07-13 10:20:00,45.35,45.5,45.33,45.49,67500.0,30.0185,30.1178,30.0053,30.1112,67500.0
2007-07-13 10:30:00,45.49,45.52,45.3,45.49,128100.0,30.1112,30.131,29.9854,30.1112,128100.0
2007-07-13 10:40:00,45.49,45.94,45.48,45.92,131100.0,30.1112,30.409,30.1046,30.3958,131100.0
2007-07-13 10:50:00,45.92,45.99,45.8,45.9,102700.0,30.3958,30.4421,30.3164,30.3826,102700.0
2007-07-13 11:00:00,45.9,45.9,45.71,45.78,39600.0,30.3826,30.3826,30.2568,30.3031,39600.0
2007-07-13 11:10:00,45.79,45.8,45.67,45.76,214900.0,30.3098,30.3164,30.2303,30.2899,214900.0
2007-07-13 11:20:00,45.76,45.84,45.7,45.79,55000.0,30.2899,30.3428,30.2502,30.3098,55000.0
2007-07-13 11:30:00,45.79,45.79,45.65,45.66,46200.0,30.3098,30.3098,30.2171,30.2237,46200.0
2007-07-13 11:40:00,45.65,45.7,45.65,45.68,24700.0,30.2171,30.2502,30.2171,30.2369,24700.0
2007-07-13 11:50:00,45.68,45.73,45.65,45.71,81300.0,30.2369,30.27,30.2171,30.2568,81300.0
2007-07-13 12:00:00,45.71,45.75,45.71,45.73,72600.0,30.2568,30.2833,30.2568,30.27,72600.0
2007-07-13 12:10:00,45.74,45.81,45.73,45.79,42900.0,30.2767,30.323,30.27,30.3098,42900.0
2007-07-13 12:20:00,45.79,45.84,45.76,45.78,38600.0,30.3098,30.3428,30.2899,30.3031,38600.0
2007-07-13 12:30:00,45.77,45.78,45.69,45.75,29400.0,30.2965,30.3031,30.2436,30.2833,29400.0
2007-07-13 12:40:00,45.75,45.77,45.74,45.75,22600.0,30.2833,30.2965,30.2767,30.2833,22600.0
2007-07-13 12:50:00,45.76,45.8,45.75,45.76,25700.0,30.2899,30.3164,30.2833,30.2899,25700.0
2007-07-13 13:00:00,45.76,45.78,45.75,45.75,27600.0,30.2899,30.3031,30.2833,30.2833,27600.0
2007-07-13 13:10:00,45.76,45.77,45.75,45.77,68000.0,30.2899,30.2965,30.2833,30.2965,68000.0
2007-07-13 13:20:00,45.76,45.85,45.76,45.78,95400.0,30.2899,30.3495,30.2899,30.3031,95400.0
2007-07-13 13:30:00,45.78,45.8,45.75,45.79,52200.0,30.3031,30.3164,30.2833,30.3098,52200.0
2007-07-13 13:40:00,45.79,45.8,45.78,45.8,46800.0,30.3098,30.3164,30.3031,30.3164,46800.0
2007-07-13 13:50:00,45.8,45.85,45.77,45.82,103300.0,30.3164,30.3495,30.2965,30.3296,103300.0
2007-07-13 14:00:00,45.82,45.82,45.8,45.82,47400.0,30.3296,30.3296,30.3164,30.3296,47400.0
2007-07-13 14:10:00,45.81,45.82,45.76,45.77,118100.0,30.323,30.3296,30.2899,30.2965,118100.0
2007-07-13 14:20:00,45.77,45.77,45.68,45.69,138800.0,30.2965,30.2965,30.2369,30.2436,138800.0
2007-07-13 14:30:00,45.69,45.76,45.66,45.73,128300.0,30.2436,30.2899,30.2237,30.27,128300.0
2007-07-13 14:40:00,45.73,45.85,45.72,45.83,106800.0,30.27,30.3495,30.2634,30.3362,106800.0
2007-07-13 14:50:00,45.84,45.91,45.84,45.9,135300.0,30.3428,30.3892,30.3428,30.3826,135300.0
2007-07-13 15:00:00,45.9,45.91,45.81,45.89,102700.0,30.3826,30.3892,30.323,30.3759,102700.0
2007-07-13 15:10:00,45.89,45.9,45.78,45.88,194600.0,30.3759,30.3826,30.3031,30.3693,194600.0
2007-07-13 15:20:00,45.88,46.01,45.87,46.01,339000.0,30.3693,30.4554,30.3627,30.4554,339000.0
2007-07-13 15:30:00,46.01,46.06,45.96,46.01,301200.0,30.4554,30.4885,30.4223,30.4554,301200.0
2007-07-13 15:40:00,46.02,46.16,46.01,46.11,525600.0,30.462,30.5547,30.4554,30.5216,525600.0
2007-07-13 15:50:00,46.11,46.19,46.07,46.13,637400.0,30.5216,30.5745,30.4951,30.5348,637400.0
2007-07-16 09:30:00,45.82,46.04,45.71,45.8,144500.0,30.3296,30.4752,30.2568,30.3164,144500.0
2007-07-16 09:40:00,45.8,45.92,45.71,45.72,132300.0,30.3164,30.3958,30.2568,30.2634,132300.0
2007-07-16 09:50:00,45.73,45.76,45.59,45.64,78900.0,30.27,30.2899,30.1774,30.2105,78900.0
2007-07-16 10:00:00,45.64,45.64,45.45,45.57,148200.0,30.2105,30.2105,30.0847,30.1641,148200.0
2007-07-16 10:10:00,45.57,45.75,45.56,45.7,114700.0,30.1641,30.2833,30.1575,30.2502,114700.0
2007-07-16 10:20:00,45.73,45.8,45.7,45.76,62000.0,30.27,30.3164,30.2502,30.2899,62000.0
2007-07-16 10:30:00,45.77,45.9,45.75,45.89,125000.0,30.2965,30.3826,30.2833,30.3759,125000.0
2007-07-16 10:40:00,45.89,45.96,45.83,45.9,99900.0,30.3759,30.4223,30.3362,30.3826,99900.0
2007-07-16 10:50:00,45.9,46.04,45.89,46.04,111000.0,30.3826,30.4752,30.3759,30.4752,111000.0
2007-07-16 11:00:00,46.04,46.05,45.94,46.03,135700.0,30.4752,30.4819,30.409,30.4686,135700.0
2007-07-16 11:10:00,46.03,46.14,45.98,46.14,94900.0,30.4686,30.5414,30.4355,30.5414,94900.0
2007-07-16 11:20:00,46.14,46.29,46.09,46.21,154000.0,30.5414,30.6407,30.5083,30.5878,154000.0
2007-07-16 11:30:00,46.21,46.24,46.14,46.16,84200.0,30.5878,30.6076,30.5414,30.5547,84200.0
2007-07-16 11:40:00,46.15,46.28,46.11,46.18,110300.0,30.548,30.6341,30.5216,30.5679,110300.0
2007-07-16 11:50:00,46.18,46.27,46.18,46.22,93500.0,30.5679,30.6275,30.5679,30.5944,93500.0
2007-07-16 12:00:00,46.21,46.26,46.11,46.11,59300.0,30.5878,30.6209,30.5216,30.5216,59300.0
2007-07-16 12:10:00,46.11,46.14,46.03,46.03,65200.0,30.5216,30.5414,30.4686,30.4686,65200.0
2007-07-16 12:20:00,46.03,46.08,45.98,46.06,109800.0,30.4686,30.5017,30.4355,30.4885,109800.0
2007-07-16 12:30:00,46.06,46.13,46.04,46.12,58700.0,30.4885,30.5348,30.4752,30.5282,58700.0
2007-07-16 12:40:00,46.12,46.14,46.1,46.11,49100.0,30.5282,30.5414,30.5149,30.5216,49100.0
2007-07-16 12:50:00,46.12,46.13,46.05,46.1,68700.0,30.5282,30.5348,30.4819,30.5149,68700.0
2007-07-16 13:00:00,46.1,46.11,45.98,45.98,65400.0,30.5149,30.5216,30.4355,30.4355,65400.0
2007-07-16 13:10:00,45.98,46.01,45.91,45.91,64600.0,30.4355,30.4554,30.3892,30.3892,64600.0
2007-07-16 13:20:00,45.91,45.94,45.87,45.88,96500.0,30.3892,30.409,30.3627,30.3693,96500.0
2007-07-16 13:30:00,45.88,45.9,45.75,45.75,99100.0,30.3693,30.3826,30.2833,30.2833,99100.0
2007-07-16 13:40:00,45.76,45.85,45.64,45.8,86900.0,30.2899,30.3495,30.2105,30.3164,86900.0
2007-07-16 13:50:00,45.81,45.81,45.59,45.66,71500.0,30.323,30.323,30.1774,30.2237,71500.0
2007-07-16 14:00:00,45.66,45.82,45.65,45.81,103200.0,30.2237,30.3296,30.2171,30.323,103200.0
2007-07-16 14:10:00,45.81,45.82,45.68,45.7,119900.0,30.323,30.3296,30.2369,30.2502,119900.0
2007-07-16 14:20:00,45.69,45.82,45.68,45.81,71200.0,30.2436,30.3296,30.2369,30.323,71200.0
2007-07-16 14:30:00,45.8,45.85,45.74,45.74,67500.0,30.3164,30.3495,30.2767,30.2767,67500.0
2007-07-16 14:40:00,45.74,45.85,45.74,45.8,72300.0,30.2767,30.3495,30.2767,30.3164,72300.0
2007-07-16 14:50:00,45.79,45.79,45.69,45.72,101400.0,30.3098,30.3098,30.2436,30.2634,101400.0
2007-07-16 15:00:00,45.73,45.73,45.5,45.65,309100.0,30.27,30.27,30.1178,30.2171,309100.0
2007-07-16 15:10:00,45.66,45.89,45.63,45.88,292200.0,30.2237,30.3759,30.2038,30.3693,292200.0
2007-07-16 15:20:00,45.89,45.95,45.87,45.88,85000.0,30.3759,30.4157,30.3627,30.3693,85000.0
2007-07-16 15:30:00,45.88,45.9,45.81,45.86,171600.0,30.3693,30.3826,30.323,30.3561,171600.0
2007-07-16 15:40:00,45.87,45.89,45.83,45.87,179500.0,30.3627,30.3759,30.3362,30.3627,179500.0
2007-07-16 15:50:00,45.87,45.94,45.85,45.88,155000.0,30.3627,30.409,30.3495,30.3693,155000.0
2007-07-17 09:30:00,46.18,46.63,46.15,46.51,220200.0,30.5679,30.8658,30.548,30.7863,220200.0
2007-07-17 09:40:00,46.56,46.83,46.49,46.68,199700.0,30.8194,30.9982,30.7731,30.8989,199700.0
2007-07-17 09:50:00,46.68,46.71,46.25,46.33,220300.0,30.8989,30.9187,30.6142,30.6672,220300.0
2007-07-17 10:00:00,46.34,46.56,46.27,46.54,311100.0,30.6738,30.8194,30.6275,30.8062,311100.0
2007-07-17 10:10:00,46.53,46.6,46.49,46.55,139300.0,30.7996,30.8459,30.7731,30.8128,139300.0
2007-07-17 10:20:00,46.55,46.7,46.44,46.66,184300.0,30.8128,30.9121,30.74,30.8856,184300.0
2007-07-17 10:30:00,46.66,46.8,46.66,46.73,187200.0,30.8856,30.9783,30.8856,30.932,187200.0
2007-07-17 10:40:00,46.73,46.9,46.71,46.73,223800.0,30.932,31.0445,30.9187,30.932,223800.0
2007-07-17 10:50:00,46.71,46.81,46.69,46.79,122900.0,30.9187,30.9849,30.9055,30.9717,122900.0
2007-07-17 11:00:00,46.79,46.8,46.54,46.61,105500.0,30.9717,30.9783,30.8062,30.8525,105500.0
2007-07-17 11:10:00,46.61,46.68,46.42,46.44,123800.0,30.8525,30.8989,30.7268,30.74,123800.0
2007-07-17 11:20:00,46.43,46.57,46.36,46.55,157400.0,30.7334,30.8261,30.6871,30.8128,157400.0
2007-07-17 11:30:00,46.54,46.61,46.53,46.58,101200.0,30.8062,30.8525,30.7996,30.8327,101200.0
2007-07-17 11:40:00,46.57,46.75,46.56,46.75,123400.0,30.8261,30.9452,30.8194,30.9452,123400.0
2007-07-17 11:50:00,46.75,46.75,46.64,46.65,56700.0,30.9452,30.9452,30.8724,30.879,56700.0
2007-07-17 12:00:00,46.65,46.66,46.55,46.57,122500.0,30.879,30.8856,30.8128,30.8261,122500.0
2007-07-17 12:10:00,46.55,46.57,46.45,46.45,96800.0,30.8128,30.8261,30.7466,30.7466,96800.0
2007-07-17 12:20:00,46.45,46.56,46.42,46.52,104500.0,30.7466,30.8194,30.7268,30.793,104500.0
2007-07-17 12:30:00,46.51,46.56,46.45,46.47,122600.0,30.7863,30.8194,30.7466,30.7599,122600.0
2007-07-17 12:40:00,46.47,46.55,46.46,46.52,38500.0,30.7599,30.8128,30.7532,30.793,38500.0
2007-07-17 12:50:00,46.53,46.53,46.47,46.51,54100.0,30.7996,30.7996,30.7599,30.7863,54100.0
2007-07-17 13:00:00,46.5,46.64,46.47,46.62,81400.0,30.7797,30.8724,30.7599,30.8592,81400.0
2007-07-17 13:10:00,46.62,46.71,46.62,46.71,58300.0,30.8592,30.9187,30.8592,30.9187,58300.0
2007-07-17 13:20:00,46.71,46.71,46.62,46.64,61000.0,30.9187,30.9187,30.8592,30.8724,61000.0
2007-07-17 13:30:00,46.64,46.69,46.6,46.69,48600.0,30.8724,30.9055,30.8459,30.9055,48600.0
2007-07-17 13:40:00,46.69,46.69,46.59,46.64,68900.0,30.9055,30.9055,30.8393,30.8724,68900.0
2007-07-17 13:50:00,46.65,46.72,46.62,46.69,70200.0,30.879,30.9253,30.8592,30.9055,70200.0
2007-07-17 14:00:00,46.68,46.71,46.65,46.66,79300.0,30.8989,30.9187,30.879,30.8856,79300.0
2007-07-17 14:10:00,46.66,46.89,46.65,46.89,128200.0,30.8856,31.0379,30.879,31.0379,128200.0
2007-07-17 14:20:00,46.88,46.9,46.85,46.9,97500.0,31.0313,31.0445,31.0114,31.0445,97500.0
2007-07-17 14:30:00,46.9,46.92,46.86,46.87,106600.0,31.0445,31.0577,31.018,31.0246,106600.0
2007-07-17 14:40:00,46.87,46.88,46.72,46.73,91000.0,31.0246,31.0313,30.9253,30.932,91000.0
2007-07-17 14:50:00,46.72,46.75,46.65,46.73,107200.0,30.9253,30.9452,30.879,30.932,107200.0
2007-07-17 15:00:00,46.73,46.73,46.66,46.67,78800.0,30.932,30.932,30.8856,30.8922,78800.0
2007-07-17 15:10:00,46.67,46.73,46.67,46.73,73800.0,30.8922,30.932,30.8922,30.932,73800.0
2007-07-17 15:20:00,46.73,46.73,46.61,46.67,138600.0,30.932,30.932,30.8525,30.8922,138600.0
2007-07-17 15:30:00,46.67,46.73,46.61,46.73,208300.0,30.8922,30.932,30.8525,30.932,208300.0
2007-07-17 15:40:00,46.73,46.73,46.65,46.73,209500.0,30.932,30.932,30.879,30.932,209500.0
2007-07-17 15:50:00,46.72,46.75,46.63,46.72,401500.0,30.9253,30.9452,30.8658,30.9253,401500.0
2007-07-18 09:30:00,46.33,46.5,45.79,45.82,243100.0,30.6672,30.7797,30.3098,30.3296,243100.0
2007-07-18 09:40:00,45.86,46.58,45.79,45.94,345000.0,30.3561,30.8327,30.3098,30.409,345000.0
2007-07-18 09:50:00,45.99,46.13,45.89,46.05,206400.0,30.4421,30.5348,30.3759,30.4819,206400.0
2007-07-18 10:00:00,46.05,46.33,45.98,46.02,218800.0,30.4819,30.6672,30.4355,30.462,218800.0
2007-07-18 10:10:00,46.0,46.05,45.9,45.96,186000.0,30.4488,30.4819,30.3826,30.4223,186000.0
2007-07-18 10:20:00,45.96,46.08,45.93,46.08,135400.0,30.4223,30.5017,30.4024,30.5017,135400.0
2007-07-18 10:30:00,46.06,46.06,45.95,45.97,161600.0,30.4885,30.4885,30.4157,30.4289,161600.0
2007-07-18 10:40:00,45.97,46.02,45.74,45.75,227400.0,30.4289,30.462,30.2767,30.2833,227400.0
2007-07-18 10:50:00,45.75,45.81,45.69,45.71,199600.0,30.2833,30.323,30.2436,30.2568,199600.0
2007-07-18 11:00:00,45.74,45.8,45.69,45.73,89300.0,30.2767,30.3164,30.2436,30.27,89300.0
2007-07-18 11:10:00,45.72,45.77,45.56,45.57,179200.0,30.2634,30.2965,30.1575,30.1641,179200.0
2007-07-18 11:20:00,45.57,45.6,45.31,45.33,141900.0,30.1641,30.184,29.992,30.0053,141900.0
2007-07-18 11:30:00,45.33,45.48,45.27,45.47,257400.0,30.0053,30.1046,29.9655,30.0979,257400.0
2007-07-18 11:40:00,45.46,45.61,45.42,45.46,67300.0,30.0913,30.1906,30.0648,30.0913,67300.0
2007-07-18 11:50:00,45.45,45.48,45.3,45.32,72700.0,30.0847,30.1046,29.9854,29.9986,72700.0
2007-07-18 12:00:00,45.32,45.55,45.31,45.41,95700.0,29.9986,30.1509,29.992,30.0582,95700.0
2007-07-18 12:10:00,45.41,45.55,45.27,45.31,110400.0,30.0582,30.1509,29.9655,29.992,110400.0
2007-07-18 12:20:00,45.32,45.38,45.27,45.34,150900.0,29.9986,30.0384,29.9655,30.0119,150900.0
2007-07-18 12:30:00,45.34,45.62,45.28,45.6,132500.0,30.0119,30.1972,29.9722,30.184,132500.0
2007-07-18 12:40:00,45.59,45.73,45.44,45.73,151400.0,30.1774,30.27,30.0781,30.27,151400.0
2007-07-18 12:50:00,45.73,45.73,45.66,45.66,37100.0,30.27,30.27,30.2237,30.2237,37100.0
2007-07-18 13:00:00,45.66,45.66,45.49,45.53,166100.0,30.2237,30.2237,30.1112,30.1376,166100.0
2007-07-18 13:10:00,45.52,45.54,45.32,45.39,77400.0,30.131,30.1443,29.9986,30.045,77400.0
2007-07-18 13:20:00,45.38,45.6,45.38,45.56,59200.0,30.0384,30.184,30.0384,30.1575,59200.0
2007-07-18 13:30:00,45.55,45.59,45.53,45.59,108600.0,30.1509,30.1774,30.1376,30.1774,108600.0
2007-07-18 13:40:00,45.58,45.63,45.49,45.6,125800.0,30.1707,30.2038,30.1112,30.184,125800.0
2007-07-18 13:50:00,45.59,45.6,45.45,45.48,109900.0,30.1774,30.184,30.0847,30.1046,109900.0
2007-07-18 14:00:00,45.47,45.57,45.46,45.56,61100.0,30.0979,30.1641,30.0913,30.1575,61100.0
2007-07-18 14:10:00,45.56,45.6,45.4,45.5,112700.0,30.1575,30.184,30.0516,30.1178,112700.0
2007-07-18 14:20:00,45.5,45.52,45.42,45.45,75800.0,30.1178,30.131,30.0648,30.0847,75800.0
2007-07-18 14:30:00,45.45,45.46,45.39,45.41,149500.0,30.0847,30.0913,30.045,30.0582,149500.0
2007-07-18 14:40:00,45.39,45.43,45.28,45.28,148800.0,30.045,30.0715,29.9722,29.9722,148800.0
2007-07-18 14:50:00,45.29,45.48,45.28,45.45,148900.0,29.9788,30.1046,29.9722,30.0847,148900.0
2007-07-18 15:00:00,45.45,45.58,45.43,45.54,196200.0,30.0847,30.1707,30.0715,30.1443,196200.0
2007-07-18 15:10:00,45.54,45.68,45.48,45.62,553800.0,30.1443,30.2369,30.1046,30.1972,553800.0
2007-07-18 15:20:00,45.61,45.75,45.48,45.61,458000.0,30.1906,30.2833,30.1046,30.1906,458000.0
2007-07-18 15:30:00,45.61,45.96,45.58,45.92,269400.0,30.1906,30.4223,30.1707,30.3958,269400.0
2007-07-18 15:40:00,45.92,46.7,45.82,46.57,659800.0,30.3958,30.9121,30.3296,30.8261,659800.0
2007-07-18 15:50:00,46.56,46.93,46.07,46.16,870400.0,30.8194,31.0644,30.4951,30.5547,870400.0
2007-07-19 09:30:00,46.47,46.57,45.92,46.49,455300.0,30.7599,30.8261,30.3958,30.7731,455300.0
2007-07-19 09:40:00,46.5,46.51,46.17,46.34,212100.0,30.7797,30.7863,30.5613,30.6738,212100.0
2007-07-19 09:50:00,46.33,46.35,46.17,46.31,107300.0,30.6672,30.6804,30.5613,30.654,107300.0
2007-07-19 10:00:00,46.31,46.36,46.3,46.31,155500.0,30.654,30.6871,30.6473,30.654,155500.0
2007-07-19 10:10:00,46.31,46.33,46.05,46.06,234600.0,30.654,30.6672,30.4819,30.4885,234600.0
2007-07-19 10:20:00,46.06,46.06,45.74,45.9,231700.0,30.4885,30.4885,30.2767,30.3826,231700.0
2007-07-19 10:30:00,45.9,45.9,45.75,45.8,217800.0,30.3826,30.3826,30.2833,30.3164,217800.0
2007-07-19 10:40:00,45.83,46.04,45.49,45.86,301300.0,30.3362,30.4752,30.1112,30.3561,301300.0
2007-07-19 10:50:00,45.86,45.92,45.63,45.68,56400.0,30.3561,30.3958,30.2038,30.2369,56400.0
2007-07-19 11:00:00,45.65,45.91,45.56,45.91,159200.0,30.2171,30.3892,30.1575,30.3892,159200.0
2007-07-19 11:10:00,45.89,45.95,45.7,45.75,631600.0,30.3759,30.4157,30.2502,30.2833,631600.0
2007-07-19 11:20:00,45.76,45.78,45.7,45.74,91800.0,30.2899,30.3031,30.2502,30.2767,91800.0
2007-07-19 11:30:00,45.75,45.75,45.63,45.68,62300.0,30.2833,30.2833,30.2038,30.2369,62300.0
2007-07-19 11:40:00,45.66,45.66,45.55,45.56,89800.0,30.2237,30.2237,30.1509,30.1575,89800.0
2007-07-19 11:50:00,45.57,45.69,45.56,45.66,61400.0,30.1641,30.2436,30.1575,30.2237,61400.0
2007-07-19 12:00:00,45.66,45.71,45.58,45.71,105700.0,30.2237,30.2568,30.1707,30.2568,105700.0
2007-07-19 12:10:00,45.71,45.85,45.68,45.77,64100.0,30.2568,30.3495,30.2369,30.2965,64100.0
2007-07-19 12:20:00,45.76,45.83,45.61,45.61,52100.0,30.2899,30.3362,30.1906,30.1906,52100.0
2007-07-19 12:30:00,45.6,45.65,45.58,45.62,41500.0,30.184,30.2171,30.1707,30.1972,41500.0
2007-07-19 12:40:00,45.64,45.7,45.58,45.6,88500.0,30.2105,30.2502,30.1707,30.184,88500.0
2007-07-19 12:50:00,45.6,45.62,45.48,45.5,184200.0,30.184,30.1972,30.1046,30.1178,184200.0
2007-07-19 13:00:00,45.5,45.53,45.32,45.35,118700.0,30.1178,30.1376,29.9986,30.0185,118700.0
2007-07-19 13:10:00,45.35,45.57,45.33,45.43,109000.0,30.0185,30.1641,30.0053,30.0715,109000.0
2007-07-19 13:20:00,45.41,45.48,45.36,45.43,38300.0,30.0582,30.1046,30.0251,30.0715,38300.0
2007-07-19 13:30:00,45.42,45.46,45.32,45.45,50700.0,30.0648,30.0913,29.9986,30.0847,50700.0
2007-07-19 13:40:00,45.44,45.54,45.4,45.49,70700.0,30.0781,30.1443,30.0516,30.1112,70700.0
2007-07-19 13:50:00,45.49,45.54,45.36,45.4,174500.0,30.1112,30.1443,30.0251,30.0516,174500.0
2007-07-19 14:00:00,45.41,45.42,45.2,45.21,179200.0,30.0582,30.0648,29.9192,29.9258,179200.0
2007-07-19 14:10:00,45.21,45.22,44.89,45.0,239000.0,29.9258,29.9325,29.714,29.7868,239000.0
2007-07-19 14:20:00,44.99,45.1,44.94,44.96,200700.0,29.7802,29.853,29.7471,29.7603,200700.0
2007-07-19 14:30:00,44.95,45.01,44.91,44.97,89600.0,29.7537,29.7934,29.7273,29.767,89600.0
2007-07-19 14:40:00,44.98,45.05,44.94,45.03,73100.0,29.7736,29.8199,29.7471,29.8067,73100.0
2007-07-19 14:50:00,45.03,45.03,44.96,44.98,83900.0,29.8067,29.8067,29.7603,29.7736,83900.0
2007-07-19 15:00:00,44.98,45.25,44.96,45.23,187100.0,29.7736,29.9523,29.7603,29.9391,187100.0
2007-07-19 15:10:00,45.25,45.28,45.08,45.16,117100.0,29.9523,29.9722,29.8398,29.8927,117100.0
2007-07-19 15:20:00,45.15,45.26,44.99,45.03,152100.0,29.8861,29.9589,29.7802,29.8067,152100.0
2007-07-19 15:30:00,45.02,45.18,45.02,45.14,178400.0,29.8001,29.906,29.8001,29.8795,178400.0
2007-07-19 15:40:00,45.13,45.15,45.0,45.05,196200.0,29.8729,29.8861,29.7868,29.8199,196200.0
2007-07-19 15:50:00,45.11,45.25,45.08,45.19,283600.0,29.8596,29.9523,29.8398,29.9126,283600.0
2007-07-20 09:30:00,44.52,45.24,44.31,45.04,1183900.0,29.4691,29.9457,29.3301,29.8133,1183900.0
2007-07-20 09:40:00,45.06,45.14,44.77,44.82,152100.0,29.8265,29.8795,29.6346,29.6677,152100.0
2007-07-20 09:50:00,44.82,44.89,43.73,43.93,675900.0,29.6677,29.714,28.9462,29.0786,675900.0
2007-07-20 10:00:00,43.93,44.3,43.83,44.29,435400.0,29.0786,29.3235,29.0124,29.3169,435400.0
2007-07-20 10:10:00,44.29,44.38,44.25,44.31,379500.0,29.3169,29.3764,29.2904,29.3301,379500.0
2007-07-20 10:20:00,44.33,44.43,44.31,44.4,129600.0,29.3433,29.4095,29.3301,29.3897,129600.0
2007-07-20 10:30:00,44.41,44.57,44.39,44.48,201000.0,29.3963,29.5022,29.383,29.4426,201000.0
2007-07-20 10:40:00,44.48,44.48,44.25,44.3,248600.0,29.4426,29.4426,29.2904,29.3235,248600.0
2007-07-20 10:50:00,44.3,44.35,43.91,43.96,1268500.0,29.3235,29.3566,29.0653,29.0984,1268500.0
2007-07-20 11:00:00,43.97,44.14,43.95,44.14,189000.0,29.105,29.2176,29.0918,29.2176,189000.0
2007-07-20 11:10:00,44.14,44.18,43.95,44.12,306100.0,29.2176,29.244,29.0918,29.2043,306100.0
2007-07-20 11:20:00,44.11,44.11,43.9,43.94,272900.0,29.1977,29.1977,29.0587,29.0852,272900.0
2007-07-20 11:30:00,43.96,44.01,43.72,43.85,900900.0,29.0984,29.1315,28.9396,29.0256,900900.0
2007-07-20 11:40:00,43.85,43.9,43.65,43.83,288200.0,29.0256,29.0587,28.8932,29.0124,288200.0
2007-07-20 11:50:00,43.83,43.83,43.63,43.67,314700.0,29.0124,29.0124,28.88,28.9065,314700.0
2007-07-20 12:00:00,43.67,43.68,43.45,43.62,311100.0,28.9065,28.9131,28.7608,28.8734,311100.0
2007-07-20 12:10:00,43.62,43.68,43.58,43.6,164100.0,28.8734,28.9131,28.8469,28.8601,164100.0
2007-07-20 12:20:00,43.61,44.02,43.6,43.94,207500.0,28.8667,29.1381,28.8601,29.0852,207500.0
2007-07-20 12:30:00,43.94,44.12,43.89,44.08,172700.0,29.0852,29.2043,29.0521,29.1779,172700.0
2007-07-20 12:40:00,44.05,44.19,44.03,44.03,137100.0,29.158,29.2507,29.1448,29.1448,137100.0
2007-07-20 12:50:00,44.03,44.1,43.72,43.85,180800.0,29.1448,29.1911,28.9396,29.0256,180800.0
2007-07-20 13:00:00,43.85,44.03,43.84,44.0,186100.0,29.0256,29.1448,29.019,29.1249,186100.0
2007-07-20 13:10:00,44.01,44.11,44.0,44.08,87300.0,29.1315,29.1977,29.1249,29.1779,87300.0
2007-07-20 13:20:00,44.09,44.17,44.04,44.05,99100.0,29.1845,29.2374,29.1514,29.158,99100.0
2007-07-20 13:30:00,44.05,44.17,44.01,44.16,86800.0,29.158,29.2374,29.1315,29.2308,86800.0
2007-07-20 13:40:00,44.17,44.53,44.16,44.45,219700.0,29.2374,29.4757,29.2308,29.4228,219700.0
2007-07-20 13:50:00,44.44,45.01,44.39,44.75,434900.0,29.4161,29.7934,29.383,29.6213,434900.0
2007-07-20 14:00:00,44.73,44.94,44.57,44.9,238500.0,29.6081,29.7471,29.5022,29.7206,238500.0
2007-07-20 14:10:00,44.9,44.98,44.8,44.93,115300.0,29.7206,29.7736,29.6544,29.7405,115300.0
2007-07-20 14:20:00,44.94,45.18,44.9,45.0,80400.0,29.7471,29.906,29.7206,29.7868,80400.0
2007-07-20 14:30:00,45.0,45.14,44.95,44.97,53500.0,29.7868,29.8795,29.7537,29.767,53500.0
2007-07-20 14:40:00,44.98,45.04,44.95,45.0,61100.0,29.7736,29.8133,29.7537,29.7868,61100.0
2007-07-20 14:50:00,45.0,45.11,44.97,45.04,203000.0,29.7868,29.8596,29.767,29.8133,203000.0
2007-07-20 15:00:00,45.03,45.18,44.83,44.85,700500.0,29.8067,29.906,29.6743,29.6875,700500.0
2007-07-20 15:10:00,44.85,44.88,44.65,44.74,333700.0,29.6875,29.7074,29.5552,29.6147,333700.0
2007-07-20 15:20:00,44.74,44.83,44.69,44.72,309600.0,29.6147,29.6743,29.5816,29.6015,309600.0
2007-07-20 15:30:00,44.72,44.72,44.37,44.49,367700.0,29.6015,29.6015,29.3698,29.4492,367700.0
2007-07-20 15:40:00,44.48,44.63,44.38,44.6,484800.0,29.4426,29.5419,29.3764,29.5221,484800.0
2007-07-20 15:50:00,44.58,44.74,44.55,44.65,648600.0,29.5088,29.6147,29.489,29.5552,648600.0
2007-07-23 09:30:00,44.78,44.79,44.43,44.59,260300.0,29.8007,29.8074,29.5678,29.6743,260300.0
2007-07-23 09:40:00,44.59,44.69,44.55,44.57,783700.0,29.6743,29.7408,29.6477,29.661,783700.0
2007-07-23 09:50:00,44.57,44.66,44.57,44.64,432900.0,29.661,29.7209,29.661,29.7076,432900.0
2007-07-23 10:00:00,44.65,44.66,44.56,44.57,287000.0,29.7142,29.7209,29.6543,29.661,287000.0
2007-07-23 10:10:00,44.57,44.63,44.48,44.59,241000.0,29.661,29.7009,29.6011,29.6743,241000.0
2007-07-23 10:20:00,44.59,44.68,44.58,44.68,156400.0,29.6743,29.7342,29.6676,29.7342,156400.0
2007-07-23 10:30:00,44.68,44.9,44.65,44.84,264800.0,29.7342,29.8806,29.7142,29.8407,264800.0
2007-07-23 10:40:00,44.83,44.84,44.71,44.72,199400.0,29.834,29.8407,29.7542,29.7608,199400.0
2007-07-23 10:50:00,44.71,44.83,44.71,44.81,141500.0,29.7542,29.834,29.7542,29.8207,141500.0
2007-07-23 11:00:00,44.81,44.82,44.74,44.75,177300.0,29.8207,29.8274,29.7741,29.7808,177300.0
2007-07-23 11:10:00,44.75,44.76,44.61,44.66,79500.0,29.7808,29.7874,29.6876,29.7209,79500.0
2007-07-23 11:20:00,44.66,44.8,44.64,44.7,218100.0,29.7209,29.8141,29.7076,29.7475,218100.0
2007-07-23 11:30:00,44.71,44.82,44.69,44.71,103800.0,29.7542,29.8274,29.7408,29.7542,103800.0
2007-07-23 11:40:00,44.72,44.74,44.66,44.68,68000.0,29.7608,29.7741,29.7209,29.7342,68000.0
2007-07-23 11:50:00,44.68,44.77,44.67,44.74,51000.0,29.7342,29.7941,29.7275,29.7741,51000.0
2007-07-23 12:00:00,44.74,44.75,44.65,44.67,77900.0,29.7741,29.7808,29.7142,29.7275,77900.0
2007-07-23 12:10:00,44.67,44.77,44.66,44.73,42600.0,29.7275,29.7941,29.7209,29.7675,42600.0
2007-07-23 12:20:00,44.74,44.75,44.73,44.74,35200.0,29.7741,29.7808,29.7675,29.7741,35200.0
2007-07-23 12:30:00,44.74,44.75,44.69,44.72,70300.0,29.7741,29.7808,29.7408,29.7608,70300.0
2007-07-23 12:40:00,44.72,44.73,44.68,44.69,79900.0,29.7608,29.7675,29.7342,29.7408,79900.0
2007-07-23 12:50:00,44.69,44.7,44.63,44.66,124700.0,29.7408,29.7475,29.7009,29.7209,124700.0
2007-07-23 13:00:00,44.65,44.68,44.62,44.62,57200.0,29.7142,29.7342,29.6943,29.6943,57200.0
2007-07-23 13:10:00,44.62,44.69,44.62,44.68,69700.0,29.6943,29.7408,29.6943,29.7342,69700.0
2007-07-23 13:20:00,44.68,44.72,44.66,44.69,51500.0,29.7342,29.7608,29.7209,29.7408,51500.0
2007-07-23 13:30:00,44.68,44.7,44.62,44.7,49300.0,29.7342,29.7475,29.6943,29.7475,49300.0
2007-07-23 13:40:00,44.69,44.71,44.63,44.63,57300.0,29.7408,29.7542,29.7009,29.7009,57300.0
2007-07-23 13:50:00,44.62,44.64,44.61,44.64,61900.0,29.6943,29.7076,29.6876,29.7076,61900.0
2007-07-23 14:00:00,44.64,44.66,44.52,44.53,386800.0,29.7076,29.7209,29.6277,29.6344,386800.0
2007-07-23 14:10:00,44.53,44.57,44.48,44.56,135000.0,29.6344,29.661,29.6011,29.6543,135000.0
2007-07-23 14:20:00,44.56,44.61,44.48,44.56,189800.0,29.6543,29.6876,29.6011,29.6543,189800.0
2007-07-23 14:30:00,44.56,44.61,44.56,44.57,95600.0,29.6543,29.6876,29.6543,29.661,95600.0
2007-07-23 14:40:00,44.58,44.68,44.56,44.68,129800.0,29.6676,29.7342,29.6543,29.7342,129800.0
2007-07-23 14:50:00,44.67,44.67,44.63,44.65,134300.0,29.7275,29.7275,29.7009,29.7142,134300.0
2007-07-23 15:00:00,44.65,44.68,44.63,44.66,129000.0,29.7142,29.7342,29.7009,29.7209,129000.0
2007-07-23 15:10:00,44.67,44.68,44.57,44.6,127000.0,29.7275,29.7342,29.661,29.681,127000.0
2007-07-23 15:20:00,44.59,44.71,44.59,44.69,104000.0,29.6743,29.7542,29.6743,29.7408,104000.0
2007-07-23 15:30:00,44.7,44.7,44.55,44.58,162900.0,29.7475,29.7475,29.6477,29.6676,162900.0
2007-07-23 15:40:00,44.58,44.65,44.57,44.58,301500.0,29.6676,29.7142,29.661,29.6676,301500.0
2007-07-23 15:50:00,44.58,44.63,44.53,44.53,240600.0,29.6676,29.7009,29.6344,29.6344,240600.0
2007-07-24 09:30:00,43.83,44.27,43.72,43.75,225800.0,29.1685,29.4613,29.0953,29.1153,225800.0
2007-07-24 09:40:00,43.79,44.04,43.66,43.97,228100.0,29.1419,29.3083,29.0554,29.2617,228100.0
2007-07-24 09:50:00,43.97,43.99,43.55,43.57,208300.0,29.2617,29.275,28.9822,28.9955,208300.0
2007-07-24 10:00:00,43.58,43.64,43.5,43.55,267200.0,29.0022,29.0421,28.9489,28.9822,267200.0
2007-07-24 10:10:00,43.56,43.8,43.55,43.77,124600.0,28.9888,29.1486,28.9822,29.1286,124600.0
2007-07-24 10:20:00,43.77,43.8,43.65,43.75,144600.0,29.1286,29.1486,29.0487,29.1153,144600.0
2007-07-24 10:30:00,43.75,43.86,43.73,43.86,133900.0,29.1153,29.1885,29.102,29.1885,133900.0
2007-07-24 10:40:00,43.86,44.21,43.84,44.19,165900.0,29.1885,29.4214,29.1752,29.4081,165900.0
2007-07-24 10:50:00,44.18,44.26,44.17,44.2,176500.0,29.4014,29.4547,29.3948,29.4148,176500.0
2007-07-24 11:00:00,44.21,44.21,43.92,44.0,118100.0,29.4214,29.4214,29.2284,29.2817,118100.0
2007-07-24 11:10:00,43.99,44.04,43.89,43.99,69000.0,29.275,29.3083,29.2085,29.275,69000.0
2007-07-24 11:20:00,43.99,43.99,43.75,43.8,74900.0,29.275,29.275,29.1153,29.1486,74900.0
2007-07-24 11:30:00,43.8,43.86,43.77,43.86,93000.0,29.1486,29.1885,29.1286,29.1885,93000.0
2007-07-24 11:40:00,43.86,43.9,43.73,43.74,64800.0,29.1885,29.2151,29.102,29.1086,64800.0
2007-07-24 11:50:00,43.73,43.87,43.7,43.87,58200.0,29.102,29.1951,29.082,29.1951,58200.0
2007-07-24 12:00:00,43.88,43.9,43.8,43.81,74700.0,29.2018,29.2151,29.1486,29.1552,74700.0
2007-07-24 12:10:00,43.8,43.91,43.72,43.9,58100.0,29.1486,29.2218,29.0953,29.2151,58100.0
2007-07-24 12:20:00,43.9,44.07,43.9,44.01,67700.0,29.2151,29.3282,29.2151,29.2883,67700.0
2007-07-24 12:30:00,44.02,44.14,44.02,44.05,89800.0,29.295,29.3748,29.295,29.3149,89800.0
2007-07-24 12:40:00,44.05,44.08,43.98,43.99,37800.0,29.3149,29.3349,29.2683,29.275,37800.0
2007-07-24 12:50:00,43.99,44.03,43.98,44.0,32500.0,29.275,29.3016,29.2683,29.2817,32500.0
2007-07-24 13:00:00,44.0,44.08,43.86,43.9,56100.0,29.2817,29.3349,29.1885,29.2151,56100.0
2007-07-24 13:10:00,43.92,43.93,43.78,43.84,40400.0,29.2284,29.2351,29.1352,29.1752,40400.0
2007-07-24 13:20:00,43.84,43.85,43.78,43.78,34900.0,29.1752,29.1818,29.1352,29.1352,34900.0
2007-07-24 13:30:00,43.78,43.78,43.68,43.72,97300.0,29.1352,29.1352,29.0687,29.0953,97300.0
2007-07-24 13:40:00,43.71,43.72,43.64,43.68,94000.0,29.0887,29.0953,29.0421,29.0687,94000.0
2007-07-24 13:50:00,43.68,43.68,43.52,43.53,90600.0,29.0687,29.0687,28.9622,28.9689,90600.0
2007-07-24 14:00:00,43.52,43.55,43.38,43.39,147100.0,28.9622,28.9822,28.8691,28.8757,147100.0
2007-07-24 14:10:00,43.38,43.47,43.26,43.3,141100.0,28.8691,28.9289,28.7892,28.8158,141100.0
2007-07-24 14:20:00,43.3,43.45,43.3,43.44,75900.0,28.8158,28.9156,28.8158,28.909,75900.0
2007-07-24 14:30:00,43.45,43.5,43.4,43.4,124500.0,28.9156,28.9489,28.8824,28.8824,124500.0
2007-07-24 14:40:00,43.4,43.51,43.32,43.5,159300.0,28.8824,28.9556,28.8291,28.9489,159300.0
2007-07-24 14:50:00,43.5,43.5,43.33,43.34,90100.0,28.9489,28.9489,28.8358,28.8424,90100.0
2007-07-24 15:00:00,43.33,43.34,43.19,43.21,199200.0,28.8358,28.8424,28.7426,28.7559,199200.0
2007-07-24 15:10:00,43.2,43.32,43.17,43.29,123500.0,28.7493,28.8291,28.7293,28.8092,123500.0
2007-07-24 15:20:00,43.28,43.29,43.11,43.11,162200.0,28.8025,28.8092,28.6894,28.6894,162200.0
2007-07-24 15:30:00,43.11,43.18,43.02,43.03,152600.0,28.6894,28.736,28.6295,28.6361,152600.0
2007-07-24 15:40:00,43.03,43.03,42.55,42.81,525500.0,28.6361,28.6361,28.3167,28.4897,525500.0
2007-07-24 15:50:00,42.81,43.03,42.77,42.96,425200.0,28.4897,28.6361,28.4631,28.5895,425200.0
2007-07-25 09:30:00,43.08,43.49,43.08,43.44,208200.0,28.6694,28.9423,28.6694,28.909,208200.0
2007-07-25 09:40:00,43.44,43.7,43.4,43.61,212200.0,28.909,29.082,28.8824,29.0221,212200.0
2007-07-25 09:50:00,43.62,43.7,43.56,43.62,146200.0,29.0288,29.082,28.9888,29.0288,146200.0
2007-07-25 10:00:00,43.62,43.62,43.38,43.5,153800.0,29.0288,29.0288,28.8691,28.9489,153800.0
2007-07-25 10:10:00,43.5,43.65,43.38,43.4,96400.0,28.9489,29.0487,28.8691,28.8824,96400.0
2007-07-25 10:20:00,43.4,43.41,43.05,43.13,136000.0,28.8824,28.889,28.6494,28.7027,136000.0
2007-07-25 10:30:00,43.14,43.18,42.92,42.93,321200.0,28.7093,28.736,28.5629,28.5696,321200.0
2007-07-25 10:40:00,42.93,43.0,42.76,42.76,299300.0,28.5696,28.6162,28.4564,28.4564,299300.0
2007-07-25 10:50:00,42.75,42.97,42.73,42.85,218700.0,28.4498,28.5962,28.4365,28.5163,218700.0
2007-07-25 11:00:00,42.86,43.0,42.75,42.91,241100.0,28.523,28.6162,28.4498,28.5563,241100.0
2007-07-25 11:10:00,42.92,42.95,42.59,42.69,164500.0,28.5629,28.5829,28.3433,28.4099,164500.0
2007-07-25 11:20:00,42.69,42.97,42.63,42.91,124300.0,28.4099,28.5962,28.3699,28.5563,124300.0
2007-07-25 11:30:00,42.91,43.02,42.83,42.96,93700.0,28.5563,28.6295,28.503,28.5895,93700.0
2007-07-25 11:40:00,42.98,43.04,42.91,42.94,151100.0,28.6029,28.6428,28.5563,28.5762,151100.0
2007-07-25 11:50:00,42.95,43.03,42.89,42.94,88000.0,28.5829,28.6361,28.543,28.5762,88000.0
2007-07-25 12:00:00,42.94,42.98,42.88,42.95,154500.0,28.5762,28.6029,28.5363,28.5829,154500.0
2007-07-25 12:10:00,42.94,43.09,42.89,43.03,100900.0,28.5762,28.6761,28.543,28.6361,100900.0
2007-07-25 12:20:00,43.04,43.23,43.01,43.12,100200.0,28.6428,28.7692,28.6228,28.696,100200.0
2007-07-25 12:30:00,43.14,43.19,43.13,43.17,52000.0,28.7093,28.7426,28.7027,28.7293,52000.0
2007-07-25 12:40:00,43.17,43.17,43.1,43.1,73900.0,28.7293,28.7293,28.6827,28.6827,73900.0
2007-07-25 12:50:00,43.09,43.09,42.92,42.93,101400.0,28.6761,28.6761,28.5629,28.5696,101400.0
2007-07-25 13:00:00,42.93,42.96,42.92,42.92,63800.0,28.5696,28.5895,28.5629,28.5629,63800.0
2007-07-25 13:10:00,42.93,42.94,42.78,42.84,259500.0,28.5696,28.5762,28.4698,28.5097,259500.0
2007-07-25 13:20:00,42.83,42.85,42.73,42.78,129800.0,28.503,28.5163,28.4365,28.4698,129800.0
2007-07-25 13:30:00,42.77,42.84,42.69,42.74,194900.0,28.4631,28.5097,28.4099,28.4431,194900.0
2007-07-25 13:40:00,42.74,42.94,42.71,42.88,108500.0,28.4431,28.5762,28.4232,28.5363,108500.0
2007-07-25 13:50:00,42.88,42.88,42.76,42.76,112000.0,28.5363,28.5363,28.4564,28.4564,112000.0
2007-07-25 14:00:00,42.76,42.92,42.73,42.83,234400.0,28.4564,28.5629,28.4365,28.503,234400.0
2007-07-25 14:10:00,42.84,43.1,42.79,43.02,147300.0,28.5097,28.6827,28.4764,28.6295,147300.0
2007-07-25 14:20:00,43.03,43.14,43.02,43.1,113900.0,28.6361,28.7093,28.6295,28.6827,113900.0
2007-07-25 14:30:00,43.1,43.11,43.01,43.04,125300.0,28.6827,28.6894,28.6228,28.6428,125300.0
2007-07-25 14:40:00,43.04,43.21,43.0,43.18,247800.0,28.6428,28.7559,28.6162,28.736,247800.0
2007-07-25 14:50:00,43.19,43.22,43.08,43.22,116900.0,28.7426,28.7626,28.6694,28.7626,116900.0
2007-07-25 15:00:00,43.23,43.48,43.21,43.48,155900.0,28.7692,28.9356,28.7559,28.9356,155900.0
2007-07-25 15:10:00,43.47,43.66,43.47,43.55,215300.0,28.9289,29.0554,28.9289,28.9822,215300.0
2007-07-25 15:20:00,43.55,43.61,43.51,43.55,118900.0,28.9822,29.0221,28.9556,28.9822,118900.0
2007-07-25 15:30:00,43.55,43.56,43.35,43.37,141100.0,28.9822,28.9888,28.8491,28.8624,141100.0
2007-07-25 15:40:00,43.37,43.44,43.34,43.44,218300.0,28.8624,28.909,28.8424,28.909,218300.0
2007-07-25 15:50:00,43.45,43.58,43.45,43.5,319900.0,28.9156,29.0022,28.9156,28.9489,319900.0
2007-07-26 09:30:00,42.96,43.04,42.47,42.73,190200.0,28.5895,28.6428,28.2635,28.4365,190200.0
2007-07-26 09:40:00,42.75,42.85,42.66,42.75,214300.0,28.4498,28.5163,28.3899,28.4498,214300.0
2007-07-26 09:50:00,42.75,43.1,42.71,43.07,266400.0,28.4498,28.6827,28.4232,28.6628,266400.0
2007-07-26 10:00:00,43.07,43.23,42.99,43.23,201500.0,28.6628,28.7692,28.6095,28.7692,201500.0
2007-07-26 10:10:00,43.23,43.3,42.91,42.93,132600.0,28.7692,28.8158,28.5563,28.5696,132600.0
2007-07-26 10:20:00,42.93,43.01,42.9,42.98,261600.0,28.5696,28.6228,28.5496,28.6029,261600.0
2007-07-26 10:30:00,42.98,43.1,42.93,43.02,146200.0,28.6029,28.6827,28.5696,28.6295,146200.0
2007-07-26 10:40:00,43.01,43.25,42.99,43.16,144800.0,28.6228,28.7825,28.6095,28.7226,144800.0
2007-07-26 10:50:00,43.16,43.25,43.15,43.2,77500.0,28.7226,28.7825,28.716,28.7493,77500.0
2007-07-26 11:00:00,43.21,43.21,42.83,42.93,153300.0,28.7559,28.7559,28.503,28.5696,153300.0
2007-07-26 11:10:00,42.93,43.05,42.7,42.92,170400.0,28.5696,28.6494,28.4165,28.5629,170400.0
2007-07-26 11:20:00,42.91,42.98,42.82,42.86,144100.0,28.5563,28.6029,28.4964,28.523,144100.0
2007-07-26 11:30:00,42.87,42.98,42.65,42.93,216300.0,28.5297,28.6029,28.3832,28.5696,216300.0
2007-07-26 11:40:00,42.93,43.0,42.62,42.63,217800.0,28.5696,28.6162,28.3633,28.3699,217800.0
2007-07-26 11:50:00,42.63,43.0,42.63,42.98,182900.0,28.3699,28.6162,28.3699,28.6029,182900.0
2007-07-26 12:00:00,42.96,43.05,42.83,42.92,167700.0,28.5895,28.6494,28.503,28.5629,167700.0
2007-07-26 12:10:00,42.92,43.04,42.78,43.01,180700.0,28.5629,28.6428,28.4698,28.6228,180700.0
2007-07-26 12:20:00,43.01,43.02,42.7,42.71,203300.0,28.6228,28.6295,28.4165,28.4232,203300.0
2007-07-26 12:30:00,42.71,42.84,42.67,42.84,302400.0,28.4232,28.5097,28.3966,28.5097,302400.0
2007-07-26 12:40:00,42.83,42.84,42.63,42.74,323200.0,28.503,28.5097,28.3699,28.4431,323200.0
2007-07-26 12:50:00,42.74,42.89,42.55,42.84,262300.0,28.4431,28.543,28.3167,28.5097,262300.0
2007-07-26 13:00:00,42.84,42.87,42.71,42.8,642600.0,28.5097,28.5297,28.4232,28.4831,642600.0
2007-07-26 13:10:00,42.79,43.09,42.76,42.98,247500.0,28.4764,28.6761,28.4564,28.6029,247500.0
2007-07-26 13:20:00,42.97,42.98,42.71,42.78,214400.0,28.5962,28.6029,28.4232,28.4698,214400.0
2007-07-26 13:30:00,42.78,42.88,42.73,42.76,256000.0,28.4698,28.5363,28.4365,28.4564,256000.0
2007-07-26 13:40:00,42.77,42.86,42.63,42.63,290500.0,28.4631,28.523,28.3699,28.3699,290500.0
2007-07-26 13:50:00,42.64,42.7,42.4,42.53,231100.0,28.3766,28.4165,28.2169,28.3034,231100.0
2007-07-26 14:00:00,42.54,42.72,42.42,42.51,186300.0,28.31,28.4298,28.2302,28.2901,186300.0
2007-07-26 14:10:00,42.52,42.6,42.3,42.42,205100.0,28.2967,28.35,28.1503,28.2302,205100.0
2007-07-26 14:20:00,42.46,42.52,42.1,42.27,243700.0,28.2568,28.2967,28.0172,28.1304,243700.0
2007-07-26 14:30:00,42.27,42.51,42.26,42.37,134500.0,28.1304,28.2901,28.1237,28.1969,134500.0
2007-07-26 14:40:00,42.37,42.47,42.17,42.2,183500.0,28.1969,28.2635,28.0638,28.0838,183500.0
2007-07-26 14:50:00,42.19,42.51,42.13,42.25,193100.0,28.0771,28.2901,28.0372,28.117,193100.0
2007-07-26 15:00:00,42.26,42.51,42.25,42.38,152000.0,28.1237,28.2901,28.117,28.2036,152000.0
2007-07-26 15:10:00,42.37,42.84,42.31,42.78,257200.0,28.1969,28.5097,28.157,28.4698,257200.0
2007-07-26 15:20:00,42.78,42.91,42.5,42.52,353200.0,28.4698,28.5563,28.2834,28.2967,353200.0
2007-07-26 15:30:00,42.53,42.63,42.45,42.58,248400.0,28.3034,28.3699,28.2501,28.3367,248400.0
2007-07-26 15:40:00,42.6,42.9,42.36,42.89,357600.0,28.35,28.5496,28.1903,28.543,357600.0
2007-07-26 15:50:00,42.88,43.09,42.82,42.88,611500.0,28.5363,28.6761,28.4964,28.5363,611500.0
2007-07-27 09:30:00,42.63,42.87,42.21,42.28,150700.0,28.3699,28.5297,28.0904,28.137,150700.0
2007-07-27 09:40:00,42.28,42.4,42.01,42.39,285100.0,28.137,28.2169,27.9573,28.2102,285100.0
2007-07-27 09:50:00,42.39,42.86,42.34,42.53,264000.0,28.2102,28.523,28.1769,28.3034,264000.0
2007-07-27 10:00:00,42.54,42.75,42.4,42.7,193100.0,28.31,28.4498,28.2169,28.4165,193100.0
2007-07-27 10:10:00,42.7,43.13,42.69,43.1,210100.0,28.4165,28.7027,28.4099,28.6827,210100.0
2007-07-27 10:20:00,43.1,43.15,42.87,42.94,150200.0,28.6827,28.716,28.5297,28.5762,150200.0
2007-07-27 10:30:00,42.93,43.04,42.78,42.85,142400.0,28.5696,28.6428,28.4698,28.5163,142400.0
2007-07-27 10:40:00,42.86,43.04,42.8,42.9,110500.0,28.523,28.6428,28.4831,28.5496,110500.0
2007-07-27 10:50:00,42.9,42.9,42.43,42.51,208000.0,28.5496,28.5496,28.2368,28.2901,208000.0
2007-07-27 11:00:00,42.51,42.62,42.45,42.59,166400.0,28.2901,28.3633,28.2501,28.3433,166400.0
2007-07-27 11:10:00,42.58,42.76,42.51,42.59,157500.0,28.3367,28.4564,28.2901,28.3433,157500.0
2007-07-27 11:20:00,42.59,42.6,42.44,42.54,130300.0,28.3433,28.35,28.2435,28.31,130300.0
2007-07-27 11:30:00,42.54,42.63,42.27,42.3,257700.0,28.31,28.3699,28.1304,28.1503,257700.0
2007-07-27 11:40:00,42.3,42.35,42.13,42.15,229200.0,28.1503,28.1836,28.0372,28.0505,229200.0
2007-07-27 11:50:00,42.14,42.15,42.02,42.04,186100.0,28.0438,28.0505,27.964,27.9773,186100.0
2007-07-27 12:00:00,42.07,42.1,41.97,42.02,149600.0,27.9973,28.0172,27.9307,27.964,149600.0
2007-07-27 12:10:00,41.99,42.34,41.91,42.27,206300.0,27.944,28.1769,27.8908,28.1304,206300.0
2007-07-27 12:20:00,42.27,42.29,42.1,42.18,102800.0,28.1304,28.1437,28.0172,28.0705,102800.0
2007-07-27 12:30:00,42.2,42.23,41.92,42.12,161800.0,28.0838,28.1037,27.8974,28.0305,161800.0
2007-07-27 12:40:00,42.11,42.33,42.1,42.21,248200.0,28.0239,28.1703,28.0172,28.0904,248200.0
2007-07-27 12:50:00,42.21,42.3,42.02,42.04,168900.0,28.0904,28.1503,27.964,27.9773,168900.0
2007-07-27 13:00:00,42.05,42.2,42.01,42.1,163200.0,27.9839,28.0838,27.9573,28.0172,163200.0
2007-07-27 13:10:00,42.11,42.15,42.01,42.1,169900.0,28.0239,28.0505,27.9573,28.0172,169900.0
2007-07-27 13:20:00,42.1,42.16,42.06,42.11,165100.0,28.0172,28.0572,27.9906,28.0239,165100.0
2007-07-27 13:30:00,42.11,42.17,42.0,42.1,166500.0,28.0239,28.0638,27.9507,28.0172,166500.0
2007-07-27 13:40:00,42.1,42.18,42.04,42.08,161800.0,28.0172,28.0705,27.9773,28.0039,161800.0
2007-07-27 13:50:00,42.09,42.29,42.06,42.18,228400.0,28.0106,28.1437,27.9906,28.0705,228400.0
2007-07-27 14:00:00,42.18,42.28,42.08,42.26,132900.0,28.0705,28.137,28.0039,28.1237,132900.0
2007-07-27 14:10:00,42.26,42.27,42.07,42.25,162400.0,28.1237,28.1304,27.9973,28.117,162400.0
2007-07-27 14:20:00,42.24,42.29,42.06,42.08,145000.0,28.1104,28.1437,27.9906,28.0039,145000.0
2007-07-27 14:30:00,42.07,42.28,42.05,42.27,162800.0,27.9973,28.137,27.9839,28.1304,162800.0
2007-07-27 14:40:00,42.27,42.57,42.27,42.52,253500.0,28.1304,28.33,28.1304,28.2967,253500.0
2007-07-27 14:50:00,42.51,42.82,42.5,42.7,279500.0,28.2901,28.4964,28.2834,28.4165,279500.0
2007-07-27 15:00:00,42.7,42.71,42.42,42.47,235200.0,28.4165,28.4232,28.2302,28.2635,235200.0
2007-07-27 15:10:00,42.47,42.61,42.4,42.5,222900.0,28.2635,28.3566,28.2169,28.2834,222900.0
2007-07-27 15:20:00,42.49,42.6,42.39,42.55,218700.0,28.2768,28.35,28.2102,28.3167,218700.0
2007-07-27 15:30:00,42.55,42.65,42.4,42.44,215000.0,28.3167,28.3832,28.2169,28.2435,215000.0
2007-07-27 15:40:00,42.45,42.55,42.33,42.46,643000.0,28.2501,28.3167,28.1703,28.2568,643000.0
2007-07-27 15:50:00,42.46,42.57,42.37,42.54,1437800.0,28.2568,28.33,28.1969,28.31,1437800.0
2007-07-30 09:30:00,42.39,42.57,42.09,42.15,214800.0,28.2102,28.33,28.0106,28.0505,214800.0
2007-07-30 09:40:00,42.17,42.2,41.93,42.03,152900.0,28.0638,28.0838,27.9041,27.9706,152900.0
2007-07-30 09:50:00,42.05,42.8,41.75,41.99,241300.0,27.9839,28.4831,27.7843,27.944,241300.0
2007-07-30 10:00:00,41.96,42.15,41.89,42.13,175800.0,27.9241,28.0505,27.8775,28.0372,175800.0
2007-07-30 10:10:00,42.15,42.5,42.1,42.4,183100.0,28.0505,28.2834,28.0172,28.2169,183100.0
2007-07-30 10:20:00,42.4,42.71,42.38,42.66,105900.0,28.2169,28.4232,28.2036,28.3899,105900.0
2007-07-30 10:30:00,42.64,42.64,42.27,42.39,247000.0,28.3766,28.3766,28.1304,28.2102,247000.0
2007-07-30 10:40:00,42.39,42.55,42.32,42.54,233100.0,28.2102,28.3167,28.1636,28.31,233100.0
2007-07-30 10:50:00,42.54,42.58,42.45,42.46,141000.0,28.31,28.3367,28.2501,28.2568,141000.0
2007-07-30 11:00:00,42.45,42.65,42.41,42.47,143500.0,28.2501,28.3832,28.2235,28.2635,143500.0
2007-07-30 11:10:00,42.48,42.55,42.35,42.52,101800.0,28.2701,28.3167,28.1836,28.2967,101800.0
2007-07-30 11:20:00,42.51,42.63,42.45,42.61,184300.0,28.2901,28.3699,28.2501,28.3566,184300.0
2007-07-30 11:30:00,42.6,42.68,42.54,42.58,126800.0,28.35,28.4032,28.31,28.3367,126800.0
2007-07-30 11:40:00,42.59,42.81,42.45,42.77,141600.0,28.3433,28.4897,28.2501,28.4631,141600.0
2007-07-30 11:50:00,42.76,42.84,42.71,42.72,111500.0,28.4564,28.5097,28.4232,28.4298,111500.0
2007-07-30 12:00:00,42.73,42.82,42.64,42.69,139100.0,28.4365,28.4964,28.3766,28.4099,139100.0
2007-07-30 12:10:00,42.69,42.81,42.69,42.77,112400.0,28.4099,28.4897,28.4099,28.4631,112400.0
2007-07-30 12:20:00,42.79,42.79,42.7,42.72,74500.0,28.4764,28.4764,28.4165,28.4298,74500.0
2007-07-30 12:30:00,42.74,42.88,42.72,42.88,73100.0,28.4431,28.5363,28.4298,28.5363,73100.0
2007-07-30 12:40:00,42.88,42.97,42.86,42.94,81200.0,28.5363,28.5962,28.523,28.5762,81200.0
2007-07-30 12:50:00,42.94,43.26,42.94,43.26,202700.0,28.5762,28.7892,28.5762,28.7892,202700.0
2007-07-30 13:00:00,43.26,43.36,43.23,43.24,171000.0,28.7892,28.8557,28.7692,28.7759,171000.0
2007-07-30 13:10:00,43.25,43.31,43.1,43.17,145400.0,28.7825,28.8225,28.6827,28.7293,145400.0
2007-07-30 13:20:00,43.17,43.24,43.12,43.14,64700.0,28.7293,28.7759,28.696,28.7093,64700.0
2007-07-30 13:30:00,43.13,43.13,42.99,42.99,77100.0,28.7027,28.7027,28.6095,28.6095,77100.0
2007-07-30 13:40:00,43.02,43.48,43.02,43.45,145700.0,28.6295,28.9356,28.6295,28.9156,145700.0
2007-07-30 13:50:00,43.45,43.48,43.35,43.42,115600.0,28.9156,28.9356,28.8491,28.8957,115600.0
2007-07-30 14:00:00,43.41,43.5,43.37,43.44,104600.0,28.889,28.9489,28.8624,28.909,104600.0
2007-07-30 14:10:00,43.43,43.49,43.35,43.36,102400.0,28.9023,28.9423,28.8491,28.8557,102400.0
2007-07-30 14:20:00,43.37,43.46,43.31,43.34,143800.0,28.8624,28.9223,28.8225,28.8424,143800.0
2007-07-30 14:30:00,43.33,43.36,43.24,43.26,134400.0,28.8358,28.8557,28.7759,28.7892,134400.0
2007-07-30 14:40:00,43.26,43.38,43.23,43.25,182700.0,28.7892,28.8691,28.7692,28.7825,182700.0
2007-07-30 14:50:00,43.25,43.29,43.19,43.24,74000.0,28.7825,28.8092,28.7426,28.7759,74000.0
2007-07-30 15:00:00,43.24,43.45,43.21,43.4,182800.0,28.7759,28.9156,28.7559,28.8824,182800.0
2007-07-30 15:10:00,43.4,43.48,43.32,43.34,70700.0,28.8824,28.9356,28.8291,28.8424,70700.0
2007-07-30 15:20:00,43.34,43.5,43.33,43.44,119800.0,28.8424,28.9489,28.8358,28.909,119800.0
2007-07-30 15:30:00,43.43,43.46,43.34,43.35,104600.0,28.9023,28.9223,28.8424,28.8491,104600.0
2007-07-30 15:40:00,43.36,43.45,43.28,43.3,198600.0,28.8557,28.9156,28.8025,28.8158,198600.0
2007-07-30 15:50:00,43.3,43.32,43.16,43.3,271200.0,28.8158,28.8291,28.7226,28.8158,271200.0
2007-07-31 09:30:00,43.41,43.9,43.05,43.66,318800.0,28.889,29.2151,28.6494,29.0554,318800.0
2007-07-31 09:40:00,43.66,43.9,43.65,43.7,245600.0,29.0554,29.2151,29.0487,29.082,245600.0
2007-07-31 09:50:00,43.73,43.89,43.48,43.66,232700.0,29.102,29.2085,28.9356,29.0554,232700.0
2007-07-31 10:00:00,43.66,43.93,43.65,43.92,180800.0,29.0554,29.2351,29.0487,29.2284,180800.0
2007-07-31 10:10:00,43.92,43.94,43.63,43.68,130700.0,29.2284,29.2417,29.0354,29.0687,130700.0
2007-07-31 10:20:00,43.68,43.73,43.52,43.52,195900.0,29.0687,29.102,28.9622,28.9622,195900.0
2007-07-31 10:30:00,43.51,43.72,43.51,43.65,133400.0,28.9556,29.0953,28.9556,29.0487,133400.0
2007-07-31 10:40:00,43.65,43.68,43.31,43.46,195900.0,29.0487,29.0687,28.8225,28.9223,195900.0
2007-07-31 10:50:00,43.46,43.6,43.39,43.52,211100.0,28.9223,29.0155,28.8757,28.9622,211100.0
2007-07-31 11:00:00,43.51,43.85,43.49,43.75,212800.0,28.9556,29.1818,28.9423,29.1153,212800.0
2007-07-31 11:10:00,43.75,43.95,43.7,43.85,435600.0,29.1153,29.2484,29.082,29.1818,435600.0
2007-07-31 11:20:00,43.84,43.93,43.72,43.93,127200.0,29.1752,29.2351,29.0953,29.2351,127200.0
2007-07-31 11:30:00,43.93,44.02,43.83,43.84,141100.0,29.2351,29.295,29.1685,29.1752,141100.0
2007-07-31 11:40:00,43.84,43.97,43.8,43.91,80800.0,29.1752,29.2617,29.1486,29.2218,80800.0
2007-07-31 11:50:00,43.91,44.0,43.83,43.88,122000.0,29.2218,29.2817,29.1685,29.2018,122000.0
2007-07-31 12:00:00,43.87,43.92,43.78,43.82,107000.0,29.1951,29.2284,29.1352,29.1619,107000.0
2007-07-31 12:10:00,43.81,43.84,43.69,43.8,141000.0,29.1552,29.1752,29.0754,29.1486,141000.0
2007-07-31 12:20:00,43.8,43.91,43.79,43.84,74100.0,29.1486,29.2218,29.1419,29.1752,74100.0
2007-07-31 12:30:00,43.83,43.89,43.73,43.77,98500.0,29.1685,29.2085,29.102,29.1286,98500.0
2007-07-31 12:40:00,43.77,43.84,43.73,43.78,107500.0,29.1286,29.1752,29.102,29.1352,107500.0
2007-07-31 12:50:00,43.79,43.87,43.74,43.83,125300.0,29.1419,29.1951,29.1086,29.1685,125300.0
2007-07-31 13:00:00,43.83,43.88,43.7,43.76,99300.0,29.1685,29.2018,29.082,29.1219,99300.0
2007-07-31 13:10:00,43.77,43.91,43.74,43.8,111300.0,29.1286,29.2218,29.1086,29.1486,111300.0
2007-07-31 13:20:00,43.79,43.82,43.63,43.66,114400.0,29.1419,29.1619,29.0354,29.0554,114400.0
2007-07-31 13:30:00,43.66,43.71,43.58,43.68,138200.0,29.0554,29.0887,29.0022,29.0687,138200.0
2007-07-31 13:40:00,43.67,43.72,43.64,43.67,129300.0,29.062,29.0953,29.0421,29.062,129300.0
2007-07-31 13:50:00,43.68,43.7,43.46,43.66,148700.0,29.0687,29.082,28.9223,29.0554,148700.0
2007-07-31 14:00:00,43.66,43.74,43.54,43.55,88400.0,29.0554,29.1086,28.9755,28.9822,88400.0
2007-07-31 14:10:00,43.55,43.59,43.42,43.45,119100.0,28.9822,29.0088,28.8957,28.9156,119100.0
2007-07-31 14:20:00,43.47,43.47,43.25,43.32,187500.0,28.9289,28.9289,28.7825,28.8291,187500.0
2007-07-31 14:30:00,43.32,43.35,43.06,43.16,286500.0,28.8291,28.8491,28.6561,28.7226,286500.0
2007-07-31 14:40:00,43.15,43.43,43.15,43.42,247000.0,28.716,28.9023,28.716,28.8957,247000.0
2007-07-31 14:50:00,43.42,43.48,43.29,43.4,387700.0,28.8957,28.9356,28.8092,28.8824,387700.0
2007-07-31 15:00:00,43.4,43.58,43.38,43.51,311400.0,28.8824,29.0022,28.8691,28.9556,311400.0
2007-07-31 15:10:00,43.5,43.58,43.36,43.47,283900.0,28.9489,29.0022,28.8557,28.9289,283900.0
2007-07-31 15:20:00,43.46,43.61,43.45,43.49,285900.0,28.9223,29.0221,28.9156,28.9423,285900.0
2007-07-31 15:30:00,43.49,43.51,43.09,43.09,253100.0,28.9423,28.9556,28.6761,28.6761,253100.0
2007-07-31 15:40:00,43.1,43.16,42.62,42.65,614700.0,28.6827,28.7226,28.3633,28.3832,614700.0
2007-07-31 15:50:00,42.66,42.86,42.57,42.57,843900.0,28.3899,28.523,28.33,28.33,843900.0
2007-08-01 09:30:00,42.0,42.6,41.69,42.3,381200.0,27.9507,28.35,27.7444,28.1503,381200.0
2007-08-01 09:40:00,42.29,42.36,41.44,41.47,309500.0,28.1437,28.1903,27.578,27.598,309500.0
2007-08-01 09:50:00,41.46,41.91,41.42,41.83,451000.0,27.5913,27.8908,27.5647,27.8375,451000.0
2007-08-01 10:00:00,41.83,42.2,41.64,41.96,200800.0,27.8375,28.0838,27.7111,27.9241,200800.0
2007-08-01 10:10:00,41.97,42.48,41.97,42.36,144800.0,27.9307,28.2701,27.9307,28.1903,144800.0
2007-08-01 10:20:00,42.34,42.4,42.12,42.24,203200.0,28.1769,28.2169,28.0305,28.1104,203200.0
2007-08-01 10:30:00,42.25,42.25,41.92,41.95,408500.0,28.117,28.117,27.8974,27.9174,408500.0
2007-08-01 10:40:00,41.92,42.1,41.46,41.59,308500.0,27.8974,28.0172,27.5913,27.6778,308500.0
2007-08-01 10:50:00,41.6,41.75,41.54,41.58,244000.0,27.6845,27.7843,27.6445,27.6712,244000.0
2007-08-01 11:00:00,41.57,41.69,41.4,41.65,229700.0,27.6645,27.7444,27.5514,27.7178,229700.0
2007-08-01 11:10:00,41.66,41.93,41.66,41.89,224900.0,27.7244,27.9041,27.7244,27.8775,224900.0
2007-08-01 11:20:00,41.89,41.92,41.53,41.53,130400.0,27.8775,27.8974,27.6379,27.6379,130400.0
2007-08-01 11:30:00,41.53,41.75,41.51,41.7,158800.0,27.6379,27.7843,27.6246,27.751,158800.0
2007-08-01 11:40:00,41.71,41.76,41.4,41.42,171900.0,27.7577,27.791,27.5514,27.5647,171900.0
2007-08-01 11:50:00,41.44,41.66,41.37,41.59,196900.0,27.578,27.7244,27.5314,27.6778,196900.0
2007-08-01 12:00:00,41.59,41.59,41.4,41.51,163100.0,27.6778,27.6778,27.5514,27.6246,163100.0
2007-08-01 12:10:00,41.51,41.88,41.48,41.76,182100.0,27.6246,27.8708,27.6046,27.791,182100.0
2007-08-01 12:20:00,41.77,41.79,41.6,41.67,105800.0,27.7976,27.8109,27.6845,27.7311,105800.0
2007-08-01 12:30:00,41.67,41.81,41.61,41.72,136000.0,27.7311,27.8242,27.6911,27.7643,136000.0
2007-08-01 12:40:00,41.73,41.74,41.53,41.62,92300.0,27.771,27.7776,27.6379,27.6978,92300.0
2007-08-01 12:50:00,41.62,41.65,41.5,41.6,95100.0,27.6978,27.7178,27.6179,27.6845,95100.0
2007-08-01 13:00:00,41.6,41.6,41.29,41.33,158800.0,27.6845,27.6845,27.4782,27.5048,158800.0
2007-08-01 13:10:00,41.32,41.36,41.08,41.1,146600.0,27.4981,27.5248,27.3384,27.3517,146600.0
2007-08-01 13:20:00,41.09,41.15,40.82,40.88,304000.0,27.3451,27.385,27.1654,27.2053,304000.0
2007-08-01 13:30:00,40.87,41.01,40.84,40.93,139500.0,27.1987,27.2918,27.1787,27.2386,139500.0
2007-08-01 13:40:00,40.93,41.13,40.82,40.91,185300.0,27.2386,27.3717,27.1654,27.2253,185300.0
2007-08-01 13:50:00,40.92,41.09,40.89,41.04,114900.0,27.2319,27.3451,27.212,27.3118,114900.0
2007-08-01 14:00:00,41.01,41.21,40.95,41.17,106800.0,27.2918,27.4249,27.2519,27.3983,106800.0
2007-08-01 14:10:00,41.17,41.23,41.03,41.13,103800.0,27.3983,27.4382,27.3051,27.3717,103800.0
2007-08-01 14:20:00,41.13,42.25,41.13,41.2,214000.0,27.3717,28.117,27.3717,27.4183,214000.0
2007-08-01 14:30:00,41.2,41.42,41.15,41.18,324000.0,27.4183,27.5647,27.385,27.405,324000.0
2007-08-01 14:40:00,41.17,41.26,41.05,41.18,310200.0,27.3983,27.4582,27.3185,27.405,310200.0
2007-08-01 14:50:00,41.18,41.24,40.67,40.83,555500.0,27.405,27.4449,27.0656,27.172,555500.0
2007-08-01 15:00:00,40.84,41.0,40.56,40.62,488900.0,27.1787,27.2852,26.9924,27.0323,488900.0
2007-08-01 15:10:00,40.64,40.7,40.22,40.46,676800.0,27.0456,27.0855,26.7661,26.9258,676800.0
2007-08-01 15:20:00,40.47,40.76,40.37,40.74,803500.0,26.9325,27.1255,26.8659,27.1122,803500.0
2007-08-01 15:30:00,40.74,40.97,40.58,40.97,836300.0,27.1122,27.2652,27.0057,27.2652,836300.0
2007-08-01 15:40:00,40.96,41.48,40.88,41.45,692100.0,27.2586,27.6046,27.2053,27.5847,692100.0
2007-08-01 15:50:00,41.44,42.2,41.41,41.98,1125000.0,27.578,28.0838,27.558,27.9374,1125000.0
2007-08-02 09:30:00,41.22,42.24,41.08,42.18,254000.0,27.4316,28.1104,27.3384,28.0705,254000.0
2007-08-02 09:40:00,42.21,42.73,42.19,42.7,120900.0,28.0904,28.4365,28.0771,28.4165,120900.0
2007-08-02 09:50:00,42.7,42.83,42.56,42.72,305400.0,28.4165,28.503,28.3233,28.4298,305400.0
2007-08-02 10:00:00,42.72,42.78,42.22,42.3,139400.0,28.4298,28.4698,28.0971,28.1503,139400.0
2007-08-02 10:10:00,42.3,42.36,42.05,42.12,184600.0,28.1503,28.1903,27.9839,28.0305,184600.0
2007-08-02 10:20:00,42.14,42.59,42.09,42.59,138900.0,28.0438,28.3433,28.0106,28.3433,138900.0
2007-08-02 10:30:00,42.6,42.79,42.5,42.64,89900.0,28.35,28.4764,28.2834,28.3766,89900.0
2007-08-02 10:40:00,42.62,42.64,42.45,42.53,70700.0,28.3633,28.3766,28.2501,28.3034,70700.0
2007-08-02 10:50:00,42.53,42.66,42.44,42.48,91600.0,28.3034,28.3899,28.2435,28.2701,91600.0
2007-08-02 11:00:00,42.47,42.5,42.23,42.23,119100.0,28.2635,28.2834,28.1037,28.1037,119100.0
2007-08-02 11:10:00,42.21,42.47,42.2,42.45,114300.0,28.0904,28.2635,28.0838,28.2501,114300.0
2007-08-02 11:20:00,42.44,42.52,42.33,42.51,103800.0,28.2435,28.2967,28.1703,28.2901,103800.0
2007-08-02 11:30:00,42.51,42.62,42.44,42.45,97900.0,28.2901,28.3633,28.2435,28.2501,97900.0
2007-08-02 11:40:00,42.46,42.58,42.43,42.54,67600.0,28.2568,28.3367,28.2368,28.31,67600.0
2007-08-02 11:50:00,42.54,42.81,42.54,42.81,130200.0,28.31,28.4897,28.31,28.4897,130200.0
2007-08-02 12:00:00,42.81,42.85,42.69,42.82,98900.0,28.4897,28.5163,28.4099,28.4964,98900.0
2007-08-02 12:10:00,42.81,42.92,42.7,42.72,137600.0,28.4897,28.5629,28.4165,28.4298,137600.0
2007-08-02 12:20:00,42.72,42.72,42.64,42.64,54100.0,28.4298,28.4298,28.3766,28.3766,54100.0
2007-08-02 12:30:00,42.65,42.68,42.56,42.63,65600.0,28.3832,28.4032,28.3233,28.3699,65600.0
2007-08-02 12:40:00,42.63,42.7,42.55,42.6,74000.0,28.3699,28.4165,28.3167,28.35,74000.0
2007-08-02 12:50:00,42.59,42.62,42.45,42.45,55200.0,28.3433,28.3633,28.2501,28.2501,55200.0
2007-08-02 13:00:00,42.44,42.52,42.19,42.34,156300.0,28.2435,28.2967,28.0771,28.1769,156300.0
2007-08-02 13:10:00,42.34,42.4,42.2,42.35,103000.0,28.1769,28.2169,28.0838,28.1836,103000.0
2007-08-02 13:20:00,42.35,42.35,42.13,42.28,72300.0,28.1836,28.1836,28.0372,28.137,72300.0
2007-08-02 13:30:00,42.28,42.58,42.28,42.31,138900.0,28.137,28.3367,28.137,28.157,138900.0
2007-08-02 13:40:00,42.31,42.38,42.2,42.2,96400.0,28.157,28.2036,28.0838,28.0838,96400.0
2007-08-02 13:50:00,42.2,42.45,42.19,42.38,91300.0,28.0838,28.2501,28.0771,28.2036,91300.0
2007-08-02 14:00:00,42.38,42.56,42.38,42.46,74600.0,28.2036,28.3233,28.2036,28.2568,74600.0
2007-08-02 14:10:00,42.46,42.47,42.25,42.32,65300.0,28.2568,28.2635,28.117,28.1636,65300.0
2007-08-02 14:20:00,42.33,42.37,42.18,42.25,67300.0,28.1703,28.1969,28.0705,28.117,67300.0
2007-08-02 14:30:00,42.25,42.37,42.09,42.1,111500.0,28.117,28.1969,28.0106,28.0172,111500.0
2007-08-02 14:40:00,42.09,42.24,42.07,42.19,123400.0,28.0106,28.1104,27.9973,28.0771,123400.0
2007-08-02 14:50:00,42.19,42.23,41.97,42.04,150500.0,28.0771,28.1037,27.9307,27.9773,150500.0
2007-08-02 15:00:00,42.04,42.23,41.96,42.23,129200.0,27.9773,28.1037,27.9241,28.1037,129200.0
2007-08-02 15:10:00,42.24,42.26,42.1,42.17,127800.0,28.1104,28.1237,28.0172,28.0638,127800.0
2007-08-02 15:20:00,42.18,42.58,42.18,42.55,215700.0,28.0705,28.3367,28.0705,28.3167,215700.0
2007-08-02 15:30:00,42.54,42.59,42.43,42.49,269100.0,28.31,28.3433,28.2368,28.2768,269100.0
2007-08-02 15:40:00,42.5,42.52,42.36,42.45,273400.0,28.2834,28.2967,28.1903,28.2501,273400.0
2007-08-02 15:50:00,42.45,42.47,42.27,42.41,347300.0,28.2501,28.2635,28.1304,28.2235,347300.0
2007-08-03 09:30:00,43.2,43.22,42.0,42.8,165000.0,28.7493,28.7626,27.9507,28.4831,165000.0
2007-08-03 09:40:00,42.8,42.9,42.28,42.28,114700.0,28.4831,28.5496,28.137,28.137,114700.0
2007-08-03 09:50:00,42.29,42.39,41.95,42.05,85700.0,28.1437,28.2102,27.9174,27.9839,85700.0
2007-08-03 10:00:00,42.05,42.28,41.92,42.27,177800.0,27.9839,28.137,27.8974,28.1304,177800.0
2007-08-03 10:10:00,42.27,42.3,41.98,42.0,273100.0,28.1304,28.1503,27.9374,27.9507,273100.0
2007-08-03 10:20:00,42.0,42.1,41.95,41.95,318100.0,27.9507,28.0172,27.9174,27.9174,318100.0
2007-08-03 10:30:00,41.96,42.02,41.77,41.82,519800.0,27.9241,27.964,27.7976,27.8309,519800.0
2007-08-03 10:40:00,41.81,41.84,41.55,41.55,231500.0,27.8242,27.8442,27.6512,27.6512,231500.0
2007-08-03 10:50:00,41.55,41.82,41.55,41.72,267700.0,27.6512,27.8309,27.6512,27.7643,267700.0
2007-08-03 11:00:00,41.72,41.83,41.72,41.75,213600.0,27.7643,27.8375,27.7643,27.7843,213600.0
2007-08-03 11:10:00,41.75,41.84,41.59,41.65,178600.0,27.7843,27.8442,27.6778,27.7178,178600.0
2007-08-03 11:20:00,41.65,41.76,41.61,41.75,233200.0,27.7178,27.791,27.6911,27.7843,233200.0
2007-08-03 11:30:00,41.75,41.8,41.69,41.75,300700.0,27.7843,27.8176,27.7444,27.7843,300700.0
2007-08-03 11:40:00,41.75,41.94,41.67,41.92,194100.0,27.7843,27.9107,27.7311,27.8974,194100.0
2007-08-03 11:50:00,41.92,42.18,41.9,42.07,205600.0,27.8974,28.0705,27.8841,27.9973,205600.0
2007-08-03 12:00:00,42.06,42.11,41.97,42.08,220100.0,27.9906,28.0239,27.9307,28.0039,220100.0
2007-08-03 12:10:00,42.09,42.2,42.01,42.05,162400.0,28.0106,28.0838,27.9573,27.9839,162400.0
2007-08-03 12:20:00,42.05,42.06,41.85,41.85,126000.0,27.9839,27.9906,27.8508,27.8508,126000.0
2007-08-03 12:30:00,41.85,41.86,41.58,41.72,396600.0,27.8508,27.8575,27.6712,27.7643,396600.0
2007-08-03 12:40:00,41.72,41.77,41.58,41.67,242000.0,27.7643,27.7976,27.6712,27.7311,242000.0
2007-08-03 12:50:00,41.68,41.76,41.55,41.56,334500.0,27.7377,27.791,27.6512,27.6579,334500.0
2007-08-03 13:00:00,41.57,41.64,41.46,41.48,274600.0,27.6645,27.7111,27.5913,27.6046,274600.0
2007-08-03 13:10:00,41.48,41.51,41.44,41.47,328600.0,27.6046,27.6246,27.578,27.598,328600.0
2007-08-03 13:20:00,41.48,41.51,41.42,41.43,205700.0,27.6046,27.6246,27.5647,27.5713,205700.0
2007-08-03 13:30:00,41.43,41.44,41.3,41.41,237400.0,27.5713,27.578,27.4848,27.558,237400.0
2007-08-03 13:40:00,41.41,41.45,41.37,41.38,190000.0,27.558,27.5847,27.5314,27.5381,190000.0
2007-08-03 13:50:00,41.38,41.47,41.38,41.4,339300.0,27.5381,27.598,27.5381,27.5514,339300.0
2007-08-03 14:00:00,41.41,41.69,41.41,41.47,365200.0,27.558,27.7444,27.558,27.598,365200.0
2007-08-03 14:10:00,41.47,41.5,41.09,41.17,340700.0,27.598,27.6179,27.3451,27.3983,340700.0
2007-08-03 14:20:00,41.17,41.18,40.72,40.73,311600.0,27.3983,27.405,27.0988,27.1055,311600.0
2007-08-03 14:30:00,40.74,40.97,40.74,40.84,290500.0,27.1122,27.2652,27.1122,27.1787,290500.0
2007-08-03 14:40:00,40.85,40.94,40.79,40.88,321700.0,27.1854,27.2453,27.1454,27.2053,321700.0
2007-08-03 14:50:00,40.87,41.11,40.86,41.0,381100.0,27.1987,27.3584,27.192,27.2852,381100.0
2007-08-03 15:00:00,41.0,41.02,40.77,40.91,200200.0,27.2852,27.2985,27.1321,27.2253,200200.0
2007-08-03 15:10:00,40.92,41.11,40.91,41.06,196200.0,27.2319,27.3584,27.2253,27.3251,196200.0
2007-08-03 15:20:00,41.06,41.17,40.82,40.84,262700.0,27.3251,27.3983,27.1654,27.1787,262700.0
2007-08-03 15:30:00,40.84,41.05,40.84,40.85,271500.0,27.1787,27.3185,27.1787,27.1854,271500.0
2007-08-03 15:40:00,40.86,41.0,40.75,40.99,549200.0,27.192,27.2852,27.1188,27.2785,549200.0
2007-08-03 15:50:00,40.98,41.09,40.51,40.65,552500.0,27.2719,27.3451,26.9591,27.0523,552500.0
2007-08-06 09:30:00,40.93,40.98,40.69,40.81,250600.0,27.2386,27.2719,27.0789,27.1587,250600.0
2007-08-06 09:40:00,40.82,40.92,40.41,40.5,368900.0,27.1654,27.2319,26.8925,26.9524,368900.0
2007-08-06 09:50:00,40.5,40.79,40.26,40.75,501300.0,26.9524,27.1454,26.7927,27.1188,501300.0
2007-08-06 10:00:00,40.75,41.13,40.72,40.97,456600.0,27.1188,27.3717,27.0988,27.2652,456600.0
2007-08-06 10:10:00,40.96,41.17,40.84,40.93,157100.0,27.2586,27.3983,27.1787,27.2386,157100.0
2007-08-06 10:20:00,40.92,41.0,40.6,40.7,186000.0,27.2319,27.2852,27.019,27.0855,186000.0
2007-08-06 10:30:00,40.68,40.8,40.54,40.79,192700.0,27.0722,27.1521,26.9791,27.1454,192700.0
2007-08-06 10:40:00,40.78,40.9,40.57,40.9,198100.0,27.1388,27.2186,26.999,27.2186,198100.0
2007-08-06 10:50:00,40.89,40.93,40.82,40.89,233100.0,27.212,27.2386,27.1654,27.212,233100.0
2007-08-06 11:00:00,40.88,41.06,40.82,41.03,157900.0,27.2053,27.3251,27.1654,27.3051,157900.0
2007-08-06 11:10:00,41.02,41.36,41.02,41.28,167100.0,27.2985,27.5248,27.2985,27.4715,167100.0
2007-08-06 11:20:00,41.28,41.64,41.27,41.62,229400.0,27.4715,27.7111,27.4649,27.6978,229400.0
2007-08-06 11:30:00,41.61,41.7,41.56,41.59,162100.0,27.6911,27.751,27.6579,27.6778,162100.0
2007-08-06 11:40:00,41.58,41.82,41.48,41.76,189300.0,27.6712,27.8309,27.6046,27.791,189300.0
2007-08-06 11:50:00,41.77,42.06,41.75,41.98,336500.0,27.7976,27.9906,27.7843,27.9374,336500.0
2007-08-06 12:00:00,41.99,42.3,41.95,42.27,244100.0,27.944,28.1503,27.9174,28.1304,244100.0
2007-08-06 12:10:00,42.27,42.59,42.26,42.4,314800.0,28.1304,28.3433,28.1237,28.2169,314800.0
2007-08-06 12:20:00,42.4,42.43,42.15,42.17,184300.0,28.2169,28.2368,28.0505,28.0638,184300.0
2007-08-06 12:30:00,42.16,42.36,42.11,42.3,224900.0,28.0572,28.1903,28.0239,28.1503,224900.0
2007-08-06 12:40:00,42.3,42.4,42.27,42.31,180900.0,28.1503,28.2169,28.1304,28.157,180900.0
2007-08-06 12:50:00,42.31,42.33,42.16,42.23,164200.0,28.157,28.1703,28.0572,28.1037,164200.0
2007-08-06 13:00:00,42.22,42.22,41.88,41.91,191500.0,28.0971,28.0971,27.8708,27.8908,191500.0
2007-08-06 13:10:00,41.9,42.04,41.77,42.01,211200.0,27.8841,27.9773,27.7976,27.9573,211200.0
2007-08-06 13:20:00,41.99,42.19,41.94,42.13,81100.0,27.944,28.0771,27.9107,28.0372,81100.0
2007-08-06 13:30:00,42.11,42.11,41.9,42.03,88100.0,28.0239,28.0239,27.8841,27.9706,88100.0
2007-08-06 13:40:00,42.04,42.13,41.92,41.92,123000.0,27.9773,28.0372,27.8974,27.8974,123000.0
2007-08-06 13:50:00,41.92,42.23,41.92,42.19,129500.0,27.8974,28.1037,27.8974,28.0771,129500.0
2007-08-06 14:00:00,42.19,42.3,42.03,42.28,179200.0,28.0771,28.1503,27.9706,28.137,179200.0
2007-08-06 14:10:00,42.27,42.43,42.07,42.35,188000.0,28.1304,28.2368,27.9973,28.1836,188000.0
2007-08-06 14:20:00,42.35,42.42,42.09,42.22,274600.0,28.1836,28.2302,28.0106,28.0971,274600.0
2007-08-06 14:30:00,42.22,42.4,42.11,42.39,255400.0,28.0971,28.2169,28.0239,28.2102,255400.0
2007-08-06 14:40:00,42.4,42.79,42.4,42.67,233200.0,28.2169,28.4764,28.2169,28.3966,233200.0
2007-08-06 14:50:00,42.67,42.72,42.5,42.5,173800.0,28.3966,28.4298,28.2834,28.2834,173800.0
2007-08-06 15:00:00,42.49,42.81,42.46,42.8,208900.0,28.2768,28.4897,28.2568,28.4831,208900.0
2007-08-06 15:10:00,42.8,42.96,42.79,42.92,145300.0,28.4831,28.5895,28.4764,28.5629,145300.0
2007-08-06 15:20:00,42.92,42.92,42.8,42.9,118900.0,28.5629,28.5629,28.4831,28.5496,118900.0
2007-08-06 15:30:00,42.89,42.91,42.69,42.84,205800.0,28.543,28.5563,28.4099,28.5097,205800.0
2007-08-06 15:40:00,42.85,43.42,42.85,43.3,463400.0,28.5163,28.8957,28.5163,28.8158,463400.0
2007-08-06 15:50:00,43.29,43.48,43.14,43.37,566000.0,28.8092,28.9356,28.7093,28.8624,566000.0
2007-08-07 09:30:00,42.75,43.25,42.65,42.81,181000.0,28.4498,28.7825,28.3832,28.4897,181000.0
2007-08-07 09:40:00,42.8,43.04,42.75,42.88,103200.0,28.4831,28.6428,28.4498,28.5363,103200.0
2007-08-07 09:50:00,42.89,43.44,42.89,43.36,141000.0,28.543,28.909,28.543,28.8557,141000.0
2007-08-07 10:00:00,43.37,43.98,43.32,43.92,276700.0,28.8624,29.2683,28.8291,29.2284,276700.0
2007-08-07 10:10:00,43.92,43.97,43.67,43.88,254000.0,29.2284,29.2617,29.062,29.2018,254000.0
2007-08-07 10:20:00,43.88,43.97,43.83,43.95,118600.0,29.2018,29.2617,29.1685,29.2484,118600.0
2007-08-07 10:30:00,43.95,44.03,43.87,43.89,188600.0,29.2484,29.3016,29.1951,29.2085,188600.0
2007-08-07 10:40:00,43.91,43.91,43.78,43.84,127900.0,29.2218,29.2218,29.1352,29.1752,127900.0
2007-08-07 10:50:00,43.83,43.83,43.62,43.67,204200.0,29.1685,29.1685,29.0288,29.062,204200.0
2007-08-07 11:00:00,43.68,43.9,43.67,43.73,141400.0,29.0687,29.2151,29.062,29.102,141400.0
2007-08-07 11:10:00,43.75,43.79,43.65,43.74,372800.0,29.1153,29.1419,29.0487,29.1086,372800.0
2007-08-07 11:20:00,43.74,43.75,43.63,43.66,129500.0,29.1086,29.1153,29.0354,29.0554,129500.0
2007-08-07 11:30:00,43.67,43.7,43.55,43.55,448100.0,29.062,29.082,28.9822,28.9822,448100.0
2007-08-07 11:40:00,43.55,43.64,43.51,43.51,174400.0,28.9822,29.0421,28.9556,28.9556,174400.0
2007-08-07 11:50:00,43.51,43.56,43.36,43.51,163500.0,28.9556,28.9888,28.8557,28.9556,163500.0
2007-08-07 12:00:00,43.51,43.76,43.5,43.71,298700.0,28.9556,29.1219,28.9489,29.0887,298700.0
2007-08-07 12:10:00,43.72,43.74,43.62,43.64,226400.0,29.0953,29.1086,29.0288,29.0421,226400.0
2007-08-07 12:20:00,43.65,43.66,43.58,43.59,142900.0,29.0487,29.0554,29.0022,29.0088,142900.0
2007-08-07 12:30:00,43.59,43.75,43.58,43.68,252100.0,29.0088,29.1153,29.0022,29.0687,252100.0
2007-08-07 12:40:00,43.67,43.7,43.59,43.61,125200.0,29.062,29.082,29.0088,29.0221,125200.0
2007-08-07 12:50:00,43.61,43.67,43.59,43.61,140000.0,29.0221,29.062,29.0088,29.0221,140000.0
2007-08-07 13:00:00,43.6,43.63,43.55,43.63,102700.0,29.0155,29.0354,28.9822,29.0354,102700.0
2007-08-07 13:10:00,43.63,43.65,43.49,43.6,106000.0,29.0354,29.0487,28.9423,29.0155,106000.0
2007-08-07 13:20:00,43.6,43.64,43.56,43.6,114900.0,29.0155,29.0421,28.9888,29.0155,114900.0
2007-08-07 13:30:00,43.6,43.62,43.55,43.61,103800.0,29.0155,29.0288,28.9822,29.0221,103800.0
2007-08-07 13:40:00,43.62,43.79,43.6,43.77,157300.0,29.0288,29.1419,29.0155,29.1286,157300.0
2007-08-07 13:50:00,43.77,43.78,43.69,43.7,116100.0,29.1286,29.1352,29.0754,29.082,116100.0
2007-08-07 14:00:00,43.71,43.76,43.69,43.73,150900.0,29.0887,29.1219,29.0754,29.102,150900.0
2007-08-07 14:10:00,43.74,43.79,43.07,43.11,346700.0,29.1086,29.1419,28.6628,28.6894,346700.0
2007-08-07 14:20:00,43.11,43.29,42.89,42.96,397000.0,28.6894,28.8092,28.543,28.5895,397000.0
2007-08-07 14:30:00,42.95,43.07,42.79,43.0,326700.0,28.5829,28.6628,28.4764,28.6162,326700.0
2007-08-07 14:40:00,43.01,43.63,42.82,43.58,261300.0,28.6228,29.0354,28.4964,29.0022,261300.0
2007-08-07 14:50:00,43.56,44.0,43.51,43.97,399700.0,28.9888,29.2817,28.9556,29.2617,399700.0
2007-08-07 15:00:00,43.96,44.55,43.93,44.17,445800.0,29.255,29.6477,29.2351,29.3948,445800.0
2007-08-07 15:10:00,44.18,44.4,44.06,44.39,278200.0,29.4014,29.5479,29.3216,29.5412,278200.0
2007-08-07 15:20:00,44.39,44.55,44.15,44.54,274900.0,29.5412,29.6477,29.3815,29.641,274900.0
2007-08-07 15:30:00,44.54,44.99,44.54,44.82,352700.0,29.641,29.9405,29.641,29.8274,352700.0
2007-08-07 15:40:00,44.82,44.97,44.54,44.54,491300.0,29.8274,29.9272,29.641,29.641,491300.0
2007-08-07 15:50:00,44.55,44.71,44.26,44.45,926600.0,29.6477,29.7542,29.4547,29.5811,926600.0
2007-08-08 09:30:00,43.76,44.81,43.66,44.64,163500.0,29.1219,29.8207,29.0554,29.7076,163500.0
2007-08-08 09:40:00,44.68,44.98,44.67,44.8,440200.0,29.7342,29.9338,29.7275,29.8141,440200.0
2007-08-08 09:50:00,44.8,44.86,44.75,44.77,166900.0,29.8141,29.854,29.7808,29.7941,166900.0
2007-08-08 10:00:00,44.77,44.81,44.51,44.75,272000.0,29.7941,29.8207,29.6211,29.7808,272000.0
2007-08-08 10:10:00,44.75,44.92,44.71,44.82,194300.0,29.7808,29.8939,29.7542,29.8274,194300.0
2007-08-08 10:20:00,44.83,45.0,44.77,44.95,251300.0,29.834,29.9472,29.7941,29.9139,251300.0
2007-08-08 10:30:00,44.95,45.04,44.91,44.99,317200.0,29.9139,29.9738,29.8873,29.9405,317200.0
2007-08-08 10:40:00,44.98,45.0,44.89,44.94,287900.0,29.9338,29.9472,29.8739,29.9072,287900.0
2007-08-08 10:50:00,44.94,44.99,44.9,44.99,189000.0,29.9072,29.9405,29.8806,29.9405,189000.0
2007-08-08 11:00:00,44.99,45.0,44.88,44.9,225000.0,29.9405,29.9472,29.8673,29.8806,225000.0
2007-08-08 11:10:00,44.9,44.99,44.8,44.82,146900.0,29.8806,29.9405,29.8141,29.8274,146900.0
2007-08-08 11:20:00,44.8,44.92,44.71,44.8,88500.0,29.8141,29.8939,29.7542,29.8141,88500.0
2007-08-08 11:30:00,44.79,44.9,44.65,44.89,66500.0,29.8074,29.8806,29.7142,29.8739,66500.0
2007-08-08 11:40:00,44.89,45.0,44.88,44.95,222900.0,29.8739,29.9472,29.8673,29.9139,222900.0
2007-08-08 11:50:00,44.95,44.98,44.74,44.77,73800.0,29.9139,29.9338,29.7741,29.7941,73800.0
2007-08-08 12:00:00,44.77,44.92,44.73,44.9,84300.0,29.7941,29.8939,29.7675,29.8806,84300.0
2007-08-08 12:10:00,44.89,44.9,44.52,44.72,93200.0,29.8739,29.8806,29.6277,29.7608,93200.0
2007-08-08 12:20:00,44.73,44.92,44.73,44.85,80800.0,29.7675,29.8939,29.7675,29.8473,80800.0
2007-08-08 12:30:00,44.85,44.99,44.85,44.98,124600.0,29.8473,29.9405,29.8473,29.9338,124600.0
2007-08-08 12:40:00,44.98,45.0,44.9,44.97,132000.0,29.9338,29.9472,29.8806,29.9272,132000.0
2007-08-08 12:50:00,44.97,44.97,44.73,44.74,75700.0,29.9272,29.9272,29.7675,29.7741,75700.0
2007-08-08 13:00:00,44.75,44.76,44.68,44.68,50100.0,29.7808,29.7874,29.7342,29.7342,50100.0
2007-08-08 13:10:00,44.68,44.77,44.64,44.73,63400.0,29.7342,29.7941,29.7076,29.7675,63400.0
2007-08-08 13:20:00,44.73,44.79,44.66,44.73,73700.0,29.7675,29.8074,29.7209,29.7675,73700.0
2007-08-08 13:30:00,44.73,44.99,44.72,44.98,158700.0,29.7675,29.9405,29.7608,29.9338,158700.0
2007-08-08 13:40:00,44.99,45.09,44.98,45.03,204700.0,29.9405,30.007,29.9338,29.9671,204700.0
2007-08-08 13:50:00,45.03,45.12,44.98,45.12,277400.0,29.9671,30.027,29.9338,30.027,277400.0
2007-08-08 14:00:00,45.11,45.18,45.04,45.15,125800.0,30.0204,30.0669,29.9738,30.047,125800.0
2007-08-08 14:10:00,45.16,45.46,45.15,45.33,167600.0,30.0536,30.2533,30.047,30.1668,167600.0
2007-08-08 14:20:00,45.33,45.5,45.27,45.47,183900.0,30.1668,30.2799,30.1268,30.2599,183900.0
2007-08-08 14:30:00,45.48,45.55,45.16,45.23,155500.0,30.2666,30.3132,30.0536,30.1002,155500.0
2007-08-08 14:40:00,45.23,45.29,45.08,45.14,177900.0,30.1002,30.1401,30.0004,30.0403,177900.0
2007-08-08 14:50:00,45.13,45.27,44.94,44.98,188400.0,30.0337,30.1268,29.9072,29.9338,188400.0
2007-08-08 15:00:00,44.97,45.08,44.56,44.56,229900.0,29.9272,30.0004,29.6543,29.6543,229900.0
2007-08-08 15:10:00,44.56,44.81,44.4,44.43,313900.0,29.6543,29.8207,29.5479,29.5678,313900.0
2007-08-08 15:20:00,44.43,44.61,43.91,44.21,405400.0,29.5678,29.6876,29.2218,29.4214,405400.0
2007-08-08 15:30:00,44.22,44.53,43.62,44.36,377400.0,29.4281,29.6344,29.0288,29.5212,377400.0
2007-08-08 15:40:00,44.36,44.61,44.07,44.4,338400.0,29.5212,29.6876,29.3282,29.5479,338400.0
2007-08-08 15:50:00,44.39,44.97,44.28,44.97,863100.0,29.5412,29.9272,29.468,29.9272,863100.0
2007-08-09 09:30:00,42.25,43.95,42.08,42.9,633600.0,28.117,29.2484,28.0039,28.5496,633600.0
2007-08-09 09:40:00,42.91,43.71,42.37,43.7,388700.0,28.5563,29.0887,28.1969,29.082,388700.0
2007-08-09 09:50:00,43.48,43.99,43.25,43.66,357500.0,28.9356,29.275,28.7825,29.0554,357500.0
2007-08-09 10:00:00,43.68,43.96,43.66,43.8,340700.0,29.0687,29.255,29.0554,29.1486,340700.0
2007-08-09 10:10:00,43.79,44.38,43.78,44.15,211400.0,29.1419,29.5345,29.1352,29.3815,211400.0
2007-08-09 10:20:00,44.16,44.51,44.04,44.49,289500.0,29.3881,29.6211,29.3083,29.6077,289500.0
2007-08-09 10:30:00,44.49,45.0,44.25,44.31,266800.0,29.6077,29.9472,29.448,29.488,266800.0
2007-08-09 10:40:00,44.28,44.35,43.6,43.69,390100.0,29.468,29.5146,29.0155,29.0754,390100.0
2007-08-09 10:50:00,43.71,43.95,43.57,43.75,264900.0,29.0887,29.2484,28.9955,29.1153,264900.0
2007-08-09 11:00:00,43.74,44.11,43.73,44.02,217700.0,29.1086,29.3549,29.102,29.295,217700.0
2007-08-09 11:10:00,44.01,44.33,43.98,44.02,216500.0,29.2883,29.5013,29.2683,29.295,216500.0
2007-08-09 11:20:00,44.02,44.15,43.71,43.74,206700.0,29.295,29.3815,29.0887,29.1086,206700.0
2007-08-09 11:30:00,43.75,43.86,43.47,43.55,412000.0,29.1153,29.1885,28.9289,28.9822,412000.0
2007-08-09 11:40:00,43.59,43.68,43.49,43.58,200200.0,29.0088,29.0687,28.9423,29.0022,200200.0
2007-08-09 11:50:00,43.59,43.93,43.53,43.93,140600.0,29.0088,29.2351,28.9689,29.2351,140600.0
2007-08-09 12:00:00,43.93,44.01,43.55,43.69,104000.0,29.2351,29.2883,28.9822,29.0754,104000.0
2007-08-09 12:10:00,43.69,43.71,43.62,43.68,104700.0,29.0754,29.0887,29.0288,29.0687,104700.0
2007-08-09 12:20:00,43.68,44.0,43.66,43.99,141600.0,29.0687,29.2817,29.0554,29.275,141600.0
2007-08-09 12:30:00,43.98,43.98,43.63,43.71,140000.0,29.2683,29.2683,29.0354,29.0887,140000.0
2007-08-09 12:40:00,43.68,43.74,43.61,43.65,101600.0,29.0687,29.1086,29.0221,29.0487,101600.0
2007-08-09 12:50:00,43.65,43.79,43.44,43.68,155400.0,29.0487,29.1419,28.909,29.0687,155400.0
2007-08-09 13:00:00,43.68,43.72,43.54,43.71,130600.0,29.0687,29.0953,28.9755,29.0887,130600.0
2007-08-09 13:10:00,43.71,43.79,43.54,43.56,104500.0,29.0887,29.1419,28.9755,28.9888,104500.0
2007-08-09 13:20:00,43.57,43.73,43.55,43.62,273200.0,28.9955,29.102,28.9822,29.0288,273200.0
2007-08-09 13:30:00,43.62,43.78,43.58,43.64,255300.0,29.0288,29.1352,29.0022,29.0421,255300.0
2007-08-09 13:40:00,43.64,43.73,43.56,43.67,288400.0,29.0421,29.102,28.9888,29.062,288400.0
2007-08-09 13:50:00,43.66,43.75,43.65,43.7,211800.0,29.0554,29.1153,29.0487,29.082,211800.0
2007-08-09 14:00:00,43.7,43.74,43.55,43.56,182500.0,29.082,29.1086,28.9822,28.9888,182500.0
2007-08-09 14:10:00,43.55,43.71,43.52,43.66,203400.0,28.9822,29.0887,28.9622,29.0554,203400.0
2007-08-09 14:20:00,43.66,43.71,43.51,43.54,295200.0,29.0554,29.0887,28.9556,28.9755,295200.0
2007-08-09 14:30:00,43.53,43.63,42.85,43.2,329600.0,28.9689,29.0354,28.5163,28.7493,329600.0
2007-08-09 14:40:00,43.19,43.33,42.94,42.99,407900.0,28.7426,28.8358,28.5762,28.6095,407900.0
2007-08-09 14:50:00,42.97,43.18,42.77,42.89,278800.0,28.5962,28.736,28.4631,28.543,278800.0
2007-08-09 15:00:00,42.9,43.08,42.78,43.0,266800.0,28.5496,28.6694,28.4698,28.6162,266800.0
2007-08-09 15:10:00,43.0,43.77,42.94,43.54,302400.0,28.6162,29.1286,28.5762,28.9755,302400.0
2007-08-09 15:20:00,43.52,43.68,43.27,43.48,210100.0,28.9622,29.0687,28.7958,28.9356,210100.0
2007-08-09 15:30:00,43.51,43.79,43.39,43.51,289500.0,28.9556,29.1419,28.8757,28.9556,289500.0
2007-08-09 15:40:00,43.52,43.89,43.5,43.87,277200.0,28.9622,29.2085,28.9489,29.1951,277200.0
2007-08-09 15:50:00,43.88,43.97,43.35,43.65,524500.0,29.2018,29.2617,28.8491,29.0487,524500.0
2007-08-10 09:30:00,41.66,42.99,40.76,41.84,485700.0,27.7244,28.6095,27.1255,27.8442,485700.0
2007-08-10 09:40:00,41.86,42.57,41.0,42.11,502500.0,27.8575,28.33,27.2852,28.0239,502500.0
2007-08-10 09:50:00,42.08,42.77,42.0,42.53,302500.0,28.0039,28.4631,27.9507,28.3034,302500.0
2007-08-10 10:00:00,42.53,42.74,41.98,42.35,447300.0,28.3034,28.4431,27.9374,28.1836,447300.0
2007-08-10 10:10:00,42.33,42.37,41.61,41.67,290700.0,28.1703,28.1969,27.6911,27.7311,290700.0
2007-08-10 10:20:00,41.66,41.74,41.18,41.38,206600.0,27.7244,27.7776,27.405,27.5381,206600.0
2007-08-10 10:30:00,41.35,41.45,41.19,41.32,170200.0,27.5181,27.5847,27.4116,27.4981,170200.0
2007-08-10 10:40:00,41.32,41.61,40.96,40.99,445600.0,27.4981,27.6911,27.2586,27.2785,445600.0
2007-08-10 10:50:00,41.0,41.38,40.83,41.19,336600.0,27.2852,27.5381,27.172,27.4116,336600.0
2007-08-10 11:00:00,41.19,41.97,41.12,41.25,435500.0,27.4116,27.9307,27.365,27.4516,435500.0
2007-08-10 11:10:00,41.25,42.0,41.23,41.48,419800.0,27.4516,27.9507,27.4382,27.6046,419800.0
2007-08-10 11:20:00,41.48,41.71,41.28,41.37,232600.0,27.6046,27.7577,27.4715,27.5314,232600.0
2007-08-10 11:30:00,41.37,41.39,41.01,41.02,343800.0,27.5314,27.5447,27.2918,27.2985,343800.0
2007-08-10 11:40:00,41.03,41.57,41.0,41.45,166200.0,27.3051,27.6645,27.2852,27.5847,166200.0
2007-08-10 11:50:00,41.46,42.09,41.46,41.97,142200.0,27.5913,28.0106,27.5913,27.9307,142200.0
2007-08-10 12:00:00,41.98,42.37,41.54,42.17,136400.0,27.9374,28.1969,27.6445,28.0638,136400.0
2007-08-10 12:10:00,42.16,42.42,41.86,42.39,150500.0,28.0572,28.2302,27.8575,28.2102,150500.0
2007-08-10 12:20:00,42.39,43.13,42.26,42.69,217400.0,28.2102,28.7027,28.1237,28.4099,217400.0
2007-08-10 12:30:00,42.69,42.97,42.1,42.27,289800.0,28.4099,28.5962,28.0172,28.1304,289800.0
2007-08-10 12:40:00,42.23,42.27,41.84,41.89,176800.0,28.1037,28.1304,27.8442,27.8775,176800.0
2007-08-10 12:50:00,41.89,42.3,41.78,41.84,172500.0,27.8775,28.1503,27.8043,27.8442,172500.0
2007-08-10 13:00:00,41.81,41.99,41.61,41.97,234500.0,27.8242,27.944,27.6911,27.9307,234500.0
2007-08-10 13:10:00,41.98,42.12,41.84,42.1,129300.0,27.9374,28.0305,27.8442,28.0172,129300.0
2007-08-10 13:20:00,42.11,42.28,41.82,41.83,158100.0,28.0239,28.137,27.8309,27.8375,158100.0
2007-08-10 13:30:00,41.84,42.01,41.6,41.99,141800.0,27.8442,27.9573,27.6845,27.944,141800.0
2007-08-10 13:40:00,41.97,42.02,41.34,41.46,176900.0,27.9307,27.964,27.5114,27.5913,176900.0
2007-08-10 13:50:00,41.46,42.13,41.39,42.09,220500.0,27.5913,28.0372,27.5447,28.0106,220500.0
2007-08-10 14:00:00,42.09,42.31,41.86,42.15,122600.0,28.0106,28.157,27.8575,28.0505,122600.0
2007-08-10 14:10:00,42.15,42.18,41.84,42.14,90700.0,28.0505,28.0705,27.8442,28.0438,90700.0
2007-08-10 14:20:00,42.14,42.48,42.07,42.11,134000.0,28.0438,28.2701,27.9973,28.0239,134000.0
2007-08-10 14:30:00,42.11,42.12,41.74,41.77,347700.0,28.0239,28.0305,27.7776,27.7976,347700.0
2007-08-10 14:40:00,41.75,42.0,41.75,41.81,149600.0,27.7843,27.9507,27.7843,27.8242,149600.0
2007-08-10 14:50:00,41.81,41.82,41.48,41.49,338300.0,27.8242,27.8309,27.6046,27.6113,338300.0
2007-08-10 15:00:00,41.5,42.07,41.5,41.99,377100.0,27.6179,27.9973,27.6179,27.944,377100.0
2007-08-10 15:10:00,41.99,42.07,41.75,41.75,329100.0,27.944,27.9973,27.7843,27.7843,329100.0
2007-08-10 15:20:00,41.75,42.54,41.73,42.34,527500.0,27.7843,28.31,27.771,28.1769,527500.0
2007-08-10 15:30:00,42.34,42.68,42.1,42.15,511100.0,28.1769,28.4032,28.0172,28.0505,511100.0
2007-08-10 15:40:00,42.16,42.35,42.1,42.26,240800.0,28.0572,28.1836,28.0172,28.1237,240800.0
2007-08-10 15:50:00,42.26,42.65,42.2,42.37,427700.0,28.1237,28.3832,28.0838,28.1969,427700.0
2007-08-13 09:30:00,42.75,43.86,42.68,42.89,410400.0,28.4498,29.1885,28.4032,28.543,410400.0
2007-08-13 09:40:00,42.9,43.07,42.83,42.98,253700.0,28.5496,28.6628,28.503,28.6029,253700.0
2007-08-13 09:50:00,42.95,42.98,42.75,42.88,203600.0,28.5829,28.6029,28.4498,28.5363,203600.0
2007-08-13 10:00:00,42.88,43.09,42.87,42.96,161100.0,28.5363,28.6761,28.5297,28.5895,161100.0
2007-08-13 10:10:00,42.97,43.21,42.96,43.08,318500.0,28.5962,28.7559,28.5895,28.6694,318500.0
2007-08-13 10:20:00,43.08,43.28,43.03,43.21,324900.0,28.6694,28.8025,28.6361,28.7559,324900.0
2007-08-13 10:30:00,43.21,43.4,43.2,43.35,252600.0,28.7559,28.8824,28.7493,28.8491,252600.0
2007-08-13 10:40:00,43.35,43.35,43.08,43.25,159500.0,28.8491,28.8491,28.6694,28.7825,159500.0
2007-08-13 10:50:00,43.26,43.26,43.06,43.19,246900.0,28.7892,28.7892,28.6561,28.7426,246900.0
2007-08-13 11:00:00,43.19,43.28,42.96,43.0,218700.0,28.7426,28.8025,28.5895,28.6162,218700.0
2007-08-13 11:10:00,43.0,43.14,42.9,43.11,191000.0,28.6162,28.7093,28.5496,28.6894,191000.0
2007-08-13 11:20:00,43.1,43.2,43.05,43.16,166100.0,28.6827,28.7493,28.6494,28.7226,166100.0
2007-08-13 11:30:00,43.18,43.47,43.09,43.16,160600.0,28.736,28.9289,28.6761,28.7226,160600.0
2007-08-13 11:40:00,43.16,43.25,43.12,43.16,87900.0,28.7226,28.7825,28.696,28.7226,87900.0
2007-08-13 11:50:00,43.17,43.41,43.15,43.34,91100.0,28.7293,28.889,28.716,28.8424,91100.0
2007-08-13 12:00:00,43.36,43.44,43.23,43.35,71800.0,28.8557,28.909,28.7692,28.8491,71800.0
2007-08-13 12:10:00,43.34,43.36,43.19,43.2,86700.0,28.8424,28.8557,28.7426,28.7493,86700.0
2007-08-13 12:20:00,43.21,43.21,43.02,43.1,724600.0,28.7559,28.7559,28.6295,28.6827,724600.0
2007-08-13 12:30:00,43.11,43.2,43.03,43.07,139800.0,28.6894,28.7493,28.6361,28.6628,139800.0
2007-08-13 12:40:00,43.07,43.08,42.86,42.95,355200.0,28.6628,28.6694,28.523,28.5829,355200.0
2007-08-13 12:50:00,42.95,43.12,42.86,43.0,226100.0,28.5829,28.696,28.523,28.6162,226100.0
2007-08-13 13:00:00,43.02,43.1,42.77,42.78,166200.0,28.6295,28.6827,28.4631,28.4698,166200.0
2007-08-13 13:10:00,42.78,42.81,42.65,42.75,91900.0,28.4698,28.4897,28.3832,28.4498,91900.0
2007-08-13 13:20:00,42.76,42.85,42.58,42.79,131600.0,28.4564,28.5163,28.3367,28.4764,131600.0
2007-08-13 13:30:00,42.77,42.99,42.69,42.94,124500.0,28.4631,28.6095,28.4099,28.5762,124500.0
2007-08-13 13:40:00,42.95,43.01,42.93,42.95,83400.0,28.5829,28.6228,28.5696,28.5829,83400.0
2007-08-13 13:50:00,42.95,43.02,42.86,43.01,120200.0,28.5829,28.6295,28.523,28.6228,120200.0
2007-08-13 14:00:00,43.0,43.13,42.88,42.97,88700.0,28.6162,28.7027,28.5363,28.5962,88700.0
2007-08-13 14:10:00,42.95,42.96,42.79,42.87,66400.0,28.5829,28.5895,28.4764,28.5297,66400.0
2007-08-13 14:20:00,42.87,43.16,42.86,43.1,116400.0,28.5297,28.7226,28.523,28.6827,116400.0
2007-08-13 14:30:00,43.08,43.15,42.98,43.12,70300.0,28.6694,28.716,28.6029,28.696,70300.0
2007-08-13 14:40:00,43.13,43.15,42.92,42.92,101900.0,28.7027,28.716,28.5629,28.5629,101900.0
2007-08-13 14:50:00,42.93,43.03,42.83,42.88,113600.0,28.5696,28.6361,28.503,28.5363,113600.0
2007-08-13 15:00:00,42.88,42.95,42.76,42.83,98500.0,28.5363,28.5829,28.4564,28.503,98500.0
2007-08-13 15:10:00,42.82,42.86,42.56,42.63,185100.0,28.4964,28.523,28.3233,28.3699,185100.0
2007-08-13 15:20:00,42.63,42.75,42.45,42.74,222600.0,28.3699,28.4498,28.2501,28.4431,222600.0
2007-08-13 15:30:00,42.75,42.82,42.59,42.68,185800.0,28.4498,28.4964,28.3433,28.4032,185800.0
2007-08-13 15:40:00,42.67,42.79,42.37,42.4,338000.0,28.3966,28.4764,28.1969,28.2169,338000.0
2007-08-13 15:50:00,42.39,42.5,41.81,41.96,1422500.0,28.2102,28.2834,27.8242,27.9241,1422500.0
2007-08-14 09:30:00,42.23,42.47,41.72,41.81,124100.0,28.1037,28.2635,27.7643,27.8242,124100.0
2007-08-14 09:40:00,41.81,41.99,41.52,41.76,116100.0,27.8242,27.944,27.6312,27.791,116100.0
2007-08-14 09:50:00,41.76,41.83,41.55,41.62,112900.0,27.791,27.8375,27.6512,27.6978,112900.0
2007-08-14 10:00:00,41.61,41.63,41.29,41.37,316600.0,27.6911,27.7044,27.4782,27.5314,316600.0
2007-08-14 10:10:00,41.38,41.55,40.91,41.36,309000.0,27.5381,27.6512,27.2253,27.5248,309000.0
2007-08-14 10:20:00,41.35,41.35,40.9,41.08,169400.0,27.5181,27.5181,27.2186,27.3384,169400.0
2007-08-14 10:30:00,41.08,41.39,40.94,41.22,81500.0,27.3384,27.5447,27.2453,27.4316,81500.0
2007-08-14 10:40:00,41.24,41.3,40.93,41.12,506800.0,27.4449,27.4848,27.2386,27.365,506800.0
2007-08-14 10:50:00,41.13,41.14,40.9,40.92,169400.0,27.3717,27.3784,27.2186,27.2319,169400.0
2007-08-14 11:00:00,40.92,40.92,40.17,40.18,432600.0,27.2319,27.2319,26.7328,26.7395,432600.0
2007-08-14 11:10:00,40.18,40.26,39.71,40.19,674900.0,26.7395,26.7927,26.4267,26.7461,674900.0
2007-08-14 11:20:00,40.2,40.31,39.73,39.94,353800.0,26.7528,26.826,26.44,26.5798,353800.0
2007-08-14 11:30:00,39.94,40.24,39.83,40.14,274000.0,26.5798,26.7794,26.5066,26.7129,274000.0
2007-08-14 11:40:00,40.11,40.48,40.04,40.46,156000.0,26.6929,26.9391,26.6463,26.9258,156000.0
2007-08-14 11:50:00,40.43,40.89,40.38,40.81,234300.0,26.9059,27.212,26.8726,27.1587,234300.0
2007-08-14 12:00:00,40.83,40.91,40.59,40.68,115200.0,27.172,27.2253,27.0123,27.0722,115200.0
2007-08-14 12:10:00,40.69,40.8,40.64,40.8,85500.0,27.0789,27.1521,27.0456,27.1521,85500.0
2007-08-14 12:20:00,40.79,40.8,40.59,40.69,92100.0,27.1454,27.1521,27.0123,27.0789,92100.0
2007-08-14 12:30:00,40.68,40.85,40.6,40.79,192500.0,27.0722,27.1854,27.019,27.1454,192500.0
2007-08-14 12:40:00,40.79,40.96,40.73,40.96,156100.0,27.1454,27.2586,27.1055,27.2586,156100.0
2007-08-14 12:50:00,40.96,40.99,40.87,40.87,101500.0,27.2586,27.2785,27.1987,27.1987,101500.0
2007-08-14 13:00:00,40.88,40.95,40.79,40.9,55300.0,27.2053,27.2519,27.1454,27.2186,55300.0
2007-08-14 13:10:00,40.91,40.95,40.75,40.94,74800.0,27.2253,27.2519,27.1188,27.2453,74800.0
2007-08-14 13:20:00,40.92,40.99,40.88,40.96,112400.0,27.2319,27.2785,27.2053,27.2586,112400.0
2007-08-14 13:30:00,40.95,41.19,40.95,41.11,157700.0,27.2519,27.4116,27.2519,27.3584,157700.0
2007-08-14 13:40:00,41.12,41.17,40.99,41.06,130100.0,27.365,27.3983,27.2785,27.3251,130100.0
2007-08-14 13:50:00,41.05,41.14,40.62,40.73,178700.0,27.3185,27.3784,27.0323,27.1055,178700.0
2007-08-14 14:00:00,40.75,40.84,40.58,40.65,122100.0,27.1188,27.1787,27.0057,27.0523,122100.0
2007-08-14 14:10:00,40.65,40.91,40.65,40.91,120600.0,27.0523,27.2253,27.0523,27.2253,120600.0
2007-08-14 14:20:00,40.91,41.08,40.75,40.83,77100.0,27.2253,27.3384,27.1188,27.172,77100.0
2007-08-14 14:30:00,40.84,40.92,40.63,40.86,144400.0,27.1787,27.2319,27.0389,27.192,144400.0
2007-08-14 14:40:00,40.86,40.91,40.62,40.76,335600.0,27.192,27.2253,27.0323,27.1255,335600.0
2007-08-14 14:50:00,40.76,40.84,40.65,40.74,278500.0,27.1255,27.1787,27.0523,27.1122,278500.0
2007-08-14 15:00:00,40.74,40.9,40.71,40.74,309300.0,27.1122,27.2186,27.0922,27.1122,309300.0
2007-08-14 15:10:00,40.74,40.79,40.61,40.75,111100.0,27.1122,27.1454,27.0256,27.1188,111100.0
2007-08-14 15:20:00,40.75,40.86,40.53,40.56,307800.0,27.1188,27.192,26.9724,26.9924,307800.0
2007-08-14 15:30:00,40.57,40.61,40.45,40.53,317900.0,26.999,27.0256,26.9192,26.9724,317900.0
2007-08-14 15:40:00,40.52,40.57,40.46,40.57,362000.0,26.9657,26.999,26.9258,26.999,362000.0
2007-08-14 15:50:00,40.56,40.57,40.23,40.23,757000.0,26.9924,26.999,26.7728,26.7728,757000.0
2007-08-15 09:30:00,39.83,39.9,39.32,39.48,331400.0,26.5066,26.5531,26.1672,26.2736,331400.0
2007-08-15 09:40:00,39.46,40.0,39.41,39.95,250100.0,26.2603,26.6197,26.227,26.5864,250100.0
2007-08-15 09:50:00,39.96,40.98,39.95,40.34,234500.0,26.5931,27.2719,26.5864,26.846,234500.0
2007-08-15 10:00:00,40.32,40.57,39.77,40.06,297000.0,26.8326,26.999,26.4666,26.6596,297000.0
2007-08-15 10:10:00,40.06,40.63,39.99,40.22,241500.0,26.6596,27.0389,26.613,26.7661,241500.0
2007-08-15 10:20:00,40.22,41.05,40.12,41.03,226700.0,26.7661,27.3185,26.6995,27.3051,226700.0
2007-08-15 10:30:00,41.05,41.1,40.61,40.65,160000.0,27.3185,27.3517,27.0256,27.0523,160000.0
2007-08-15 10:40:00,40.66,40.75,40.33,40.55,88800.0,27.0589,27.1188,26.8393,26.9857,88800.0
2007-08-15 10:50:00,40.56,40.59,40.38,40.51,73400.0,26.9924,27.0123,26.8726,26.9591,73400.0
2007-08-15 11:00:00,40.51,40.66,40.34,40.38,75100.0,26.9591,27.0589,26.846,26.8726,75100.0
2007-08-15 11:10:00,40.38,40.54,40.34,40.35,67000.0,26.8726,26.9791,26.846,26.8526,67000.0
2007-08-15 11:20:00,40.35,40.46,40.24,40.43,110300.0,26.8526,26.9258,26.7794,26.9059,110300.0
2007-08-15 11:30:00,40.43,40.44,40.21,40.28,117400.0,26.9059,26.9125,26.7594,26.806,117400.0
2007-08-15 11:40:00,40.28,40.39,40.15,40.18,85500.0,26.806,26.8792,26.7195,26.7395,85500.0
2007-08-15 11:50:00,40.19,40.29,40.04,40.17,111700.0,26.7461,26.8127,26.6463,26.7328,111700.0
2007-08-15 12:00:00,40.17,40.39,40.13,40.32,84400.0,26.7328,26.8792,26.7062,26.8326,84400.0
2007-08-15 12:10:00,40.3,40.48,40.24,40.44,81000.0,26.8193,26.9391,26.7794,26.9125,81000.0
2007-08-15 12:20:00,40.46,40.48,40.33,40.36,83600.0,26.9258,26.9391,26.8393,26.8593,83600.0
2007-08-15 12:30:00,40.34,40.37,40.16,40.37,88500.0,26.846,26.8659,26.7262,26.8659,88500.0
2007-08-15 12:40:00,40.36,40.5,40.28,40.46,52400.0,26.8593,26.9524,26.806,26.9258,52400.0
2007-08-15 12:50:00,40.48,40.54,40.35,40.39,41200.0,26.9391,26.9791,26.8526,26.8792,41200.0
2007-08-15 13:00:00,40.38,40.42,40.26,40.36,96400.0,26.8726,26.8992,26.7927,26.8593,96400.0
2007-08-15 13:10:00,40.37,40.5,40.32,40.46,51800.0,26.8659,26.9524,26.8326,26.9258,51800.0
2007-08-15 13:20:00,40.47,40.6,40.4,40.55,126200.0,26.9325,27.019,26.8859,26.9857,126200.0
2007-08-15 13:30:00,40.54,40.82,40.53,40.77,132000.0,26.9791,27.1654,26.9724,27.1321,132000.0
2007-08-15 13:40:00,40.78,40.89,40.73,40.74,126900.0,27.1388,27.212,27.1055,27.1122,126900.0
2007-08-15 13:50:00,40.75,40.81,40.63,40.77,119200.0,27.1188,27.1587,27.0389,27.1321,119200.0
2007-08-15 14:00:00,40.77,40.85,40.69,40.73,68100.0,27.1321,27.1854,27.0789,27.1055,68100.0
2007-08-15 14:10:00,40.72,40.73,40.45,40.58,116500.0,27.0988,27.1055,26.9192,27.0057,116500.0
2007-08-15 14:20:00,40.58,40.63,40.42,40.54,72200.0,27.0057,27.0389,26.8992,26.9791,72200.0
2007-08-15 14:30:00,40.53,40.6,40.26,40.35,111900.0,26.9724,27.019,26.7927,26.8526,111900.0
2007-08-15 14:40:00,40.35,40.44,40.05,40.08,136700.0,26.8526,26.9125,26.653,26.6729,136700.0
2007-08-15 14:50:00,40.07,40.38,40.03,40.22,184100.0,26.6663,26.8726,26.6397,26.7661,184100.0
2007-08-15 15:00:00,40.22,40.47,40.21,40.23,128300.0,26.7661,26.9325,26.7594,26.7728,128300.0
2007-08-15 15:10:00,40.24,40.33,40.05,40.29,205400.0,26.7794,26.8393,26.653,26.8127,205400.0
2007-08-15 15:20:00,40.3,40.33,40.11,40.16,194300.0,26.8193,26.8393,26.6929,26.7262,194300.0
2007-08-15 15:30:00,40.17,40.32,40.05,40.1,250700.0,26.7328,26.8326,26.653,26.6862,250700.0
2007-08-15 15:40:00,40.11,40.3,39.96,40.16,357200.0,26.6929,26.8193,26.5931,26.7262,357200.0
2007-08-15 15:50:00,40.17,40.19,39.61,39.79,665500.0,26.7328,26.7461,26.3601,26.4799,665500.0
2007-08-16 09:30:00,39.76,40.36,39.57,40.04,377300.0,26.46,26.8593,26.3335,26.6463,377300.0
2007-08-16 09:40:00,40.04,40.12,39.72,39.84,289600.0,26.6463,26.6995,26.4334,26.5132,289600.0
2007-08-16 09:50:00,39.87,39.89,39.55,39.64,217200.0,26.5332,26.5465,26.3202,26.3801,217200.0
2007-08-16 10:00:00,39.64,39.86,39.56,39.78,273500.0,26.3801,26.5265,26.3269,26.4733,273500.0
2007-08-16 10:10:00,39.78,39.81,39.41,39.6,206500.0,26.4733,26.4932,26.227,26.3535,206500.0
2007-08-16 10:20:00,39.59,39.64,39.47,39.52,193300.0,26.3468,26.3801,26.267,26.3003,193300.0
2007-08-16 10:30:00,39.54,39.82,39.35,39.7,175400.0,26.3136,26.4999,26.1871,26.42,175400.0
2007-08-16 10:40:00,39.7,39.79,39.55,39.59,152400.0,26.42,26.4799,26.3202,26.3468,152400.0
2007-08-16 10:50:00,39.59,40.0,39.56,39.84,170200.0,26.3468,26.6197,26.3269,26.5132,170200.0
2007-08-16 11:00:00,39.82,40.25,39.76,40.21,179100.0,26.4999,26.7861,26.46,26.7594,179100.0
2007-08-16 11:10:00,40.2,40.3,39.22,39.23,301100.0,26.7528,26.8193,26.1006,26.1073,301100.0
2007-08-16 11:20:00,39.25,39.71,39.18,39.51,320700.0,26.1206,26.4267,26.074,26.2936,320700.0
2007-08-16 11:30:00,39.52,39.63,39.19,39.29,246400.0,26.3003,26.3735,26.0806,26.1472,246400.0
2007-08-16 11:40:00,39.28,39.5,39.25,39.38,103100.0,26.1405,26.2869,26.1206,26.2071,103100.0
2007-08-16 11:50:00,39.38,39.49,39.27,39.4,94900.0,26.2071,26.2803,26.1339,26.2204,94900.0
2007-08-16 12:00:00,39.41,39.52,38.89,38.92,348300.0,26.227,26.3003,25.881,25.901,348300.0
2007-08-16 12:10:00,38.92,39.0,38.61,38.97,312200.0,25.901,25.9542,25.6947,25.9342,312200.0
2007-08-16 12:20:00,38.98,39.18,38.91,38.98,142300.0,25.9409,26.074,25.8943,25.9409,142300.0
2007-08-16 12:30:00,38.98,39.17,38.75,38.75,115400.0,25.9409,26.0673,25.7878,25.7878,115400.0
2007-08-16 12:40:00,38.75,38.79,38.42,38.72,170100.0,25.7878,25.8144,25.5682,25.7679,170100.0
2007-08-16 12:50:00,38.74,38.88,38.31,38.39,178400.0,25.7812,25.8743,25.495,25.5482,178400.0
2007-08-16 13:00:00,38.39,38.78,38.3,38.73,244600.0,25.5482,25.8078,25.4884,25.7745,244600.0
2007-08-16 13:10:00,38.73,39.24,38.7,39.24,313400.0,25.7745,26.1139,25.7545,26.1139,313400.0
2007-08-16 13:20:00,39.24,39.25,38.9,38.94,400500.0,26.1139,26.1206,25.8876,25.9143,400500.0
2007-08-16 13:30:00,38.95,39.77,38.94,39.76,423100.0,25.9209,26.4666,25.9143,26.46,423100.0
2007-08-16 13:40:00,39.77,40.01,39.26,39.28,229700.0,26.4666,26.6263,26.1272,26.1405,229700.0
2007-08-16 13:50:00,39.29,39.71,39.22,39.5,263400.0,26.1472,26.4267,26.1006,26.2869,263400.0
2007-08-16 14:00:00,39.49,39.81,39.32,39.58,455200.0,26.2803,26.4932,26.1672,26.3402,455200.0
2007-08-16 14:10:00,39.57,40.33,39.34,40.08,311800.0,26.3335,26.8393,26.1805,26.6729,311800.0
2007-08-16 14:20:00,40.1,40.38,39.91,40.23,344200.0,26.6862,26.8726,26.5598,26.7728,344200.0
2007-08-16 14:30:00,40.23,40.3,39.59,40.15,304100.0,26.7728,26.8193,26.3468,26.7195,304100.0
2007-08-16 14:40:00,40.14,40.47,39.9,39.91,253400.0,26.7129,26.9325,26.5531,26.5598,253400.0
2007-08-16 14:50:00,39.91,40.19,39.81,40.07,266600.0,26.5598,26.7461,26.4932,26.6663,266600.0
2007-08-16 15:00:00,40.07,40.11,39.44,39.46,273300.0,26.6663,26.6929,26.247,26.2603,273300.0
2007-08-16 15:10:00,39.47,40.14,39.35,39.88,375400.0,26.267,26.7129,26.1871,26.5398,375400.0
2007-08-16 15:20:00,39.84,40.44,39.76,40.38,312400.0,26.5132,26.9125,26.46,26.8726,312400.0
2007-08-16 15:30:00,40.38,40.99,40.27,40.78,249900.0,26.8726,27.2785,26.7994,27.1388,249900.0
2007-08-16 15:40:00,40.77,42.3,40.62,41.56,529000.0,27.1321,28.1503,27.0323,27.6579,529000.0
2007-08-16 15:50:00,41.56,42.04,41.25,41.94,902700.0,27.6579,27.9773,27.4516,27.9107,902700.0
2007-08-17 09:30:00,45.72,46.41,42.91,44.34,1979700.0,30.4263,30.8855,28.5563,29.5079,1979700.0
2007-08-17 09:40:00,44.34,44.5,43.92,44.46,531000.0,29.5079,29.6144,29.2284,29.5878,531000.0
2007-08-17 09:50:00,44.45,44.89,43.99,44.11,775900.0,29.5811,29.8739,29.275,29.3549,775900.0
2007-08-17 10:00:00,44.15,44.59,43.36,44.01,1084900.0,29.3815,29.6743,28.8557,29.2883,1084900.0
2007-08-17 10:10:00,44.01,44.18,43.56,43.83,756500.0,29.2883,29.4014,28.9888,29.1685,756500.0
2007-08-17 10:20:00,43.81,44.34,43.51,44.11,646500.0,29.1552,29.5079,28.9556,29.3549,646500.0
2007-08-17 10:30:00,44.1,44.53,43.85,44.05,585600.0,29.3482,29.6344,29.1818,29.3149,585600.0
2007-08-17 10:40:00,44.04,44.15,43.47,43.52,1141600.0,29.3083,29.3815,28.9289,28.9622,1141600.0
2007-08-17 10:50:00,43.52,44.67,43.5,43.98,446300.0,28.9622,29.7275,28.9489,29.2683,446300.0
2007-08-17 11:00:00,43.98,44.11,43.71,43.88,413400.0,29.2683,29.3549,29.0887,29.2018,413400.0
2007-08-17 11:10:00,43.9,44.09,43.81,44.0,256200.0,29.2151,29.3416,29.1552,29.2817,256200.0
2007-08-17 11:20:00,44.0,44.09,43.85,43.98,161300.0,29.2817,29.3416,29.1818,29.2683,161300.0
2007-08-17 11:30:00,43.98,44.08,43.91,43.99,204000.0,29.2683,29.3349,29.2218,29.275,204000.0
2007-08-17 11:40:00,43.99,44.13,43.66,43.77,220900.0,29.275,29.3682,29.0554,29.1286,220900.0
2007-08-17 11:50:00,43.77,44.04,43.6,43.92,395600.0,29.1286,29.3083,29.0155,29.2284,395600.0
2007-08-17 12:00:00,43.93,43.95,43.7,43.78,275000.0,29.2351,29.2484,29.082,29.1352,275000.0
2007-08-17 12:10:00,43.77,43.98,43.74,43.82,255300.0,29.1286,29.2683,29.1086,29.1619,255300.0
2007-08-17 12:20:00,43.83,44.05,43.74,43.9,191200.0,29.1685,29.3149,29.1086,29.2151,191200.0
2007-08-17 12:30:00,43.9,43.96,43.7,43.72,319400.0,29.2151,29.255,29.082,29.0953,319400.0
2007-08-17 12:40:00,43.72,43.95,43.56,43.85,195800.0,29.0953,29.2484,28.9888,29.1818,195800.0
2007-08-17 12:50:00,43.82,43.95,43.74,43.88,127000.0,29.1619,29.2484,29.1086,29.2018,127000.0
2007-08-17 13:00:00,43.88,44.0,43.84,43.92,218200.0,29.2018,29.2817,29.1752,29.2284,218200.0
2007-08-17 13:10:00,43.93,44.06,43.88,43.94,230400.0,29.2351,29.3216,29.2018,29.2417,230400.0
2007-08-17 13:20:00,43.94,44.0,43.74,43.77,199400.0,29.2417,29.2817,29.1086,29.1286,199400.0
2007-08-17 13:30:00,43.78,43.91,43.76,43.86,233100.0,29.1352,29.2218,29.1219,29.1885,233100.0
2007-08-17 13:40:00,43.85,43.86,43.71,43.78,195800.0,29.1818,29.1885,29.0887,29.1352,195800.0
2007-08-17 13:50:00,43.77,43.82,43.5,43.61,174900.0,29.1286,29.1619,28.9489,29.0221,174900.0
2007-08-17 14:00:00,43.59,43.66,43.45,43.6,158200.0,29.0088,29.0554,28.9156,29.0155,158200.0
2007-08-17 14:10:00,43.63,43.69,43.54,43.69,144200.0,29.0354,29.0754,28.9755,29.0754,144200.0
2007-08-17 14:20:00,43.67,43.68,43.43,43.5,120700.0,29.062,29.0687,28.9023,28.9489,120700.0
2007-08-17 14:30:00,43.5,43.52,43.21,43.3,227600.0,28.9489,28.9622,28.7559,28.8158,227600.0
2007-08-17 14:40:00,43.3,43.85,43.23,43.7,456800.0,28.8158,29.1818,28.7692,29.082,456800.0
2007-08-17 14:50:00,43.69,43.71,43.41,43.47,254100.0,29.0754,29.0887,28.889,28.9289,254100.0
2007-08-17 15:00:00,43.47,43.8,43.37,43.79,216600.0,28.9289,29.1486,28.8624,29.1419,216600.0
2007-08-17 15:10:00,43.77,43.85,43.6,43.75,391800.0,29.1286,29.1818,29.0155,29.1153,391800.0
2007-08-17 15:20:00,43.74,43.81,43.41,43.49,515000.0,29.1086,29.1552,28.889,28.9423,515000.0
2007-08-17 15:30:00,43.48,43.86,43.48,43.86,475500.0,28.9356,29.1885,28.9356,29.1885,475500.0
2007-08-17 15:40:00,43.85,43.88,43.24,43.63,632500.0,29.1818,29.2018,28.7759,29.0354,632500.0
2007-08-17 15:50:00,43.62,43.62,43.21,43.42,921300.0,29.0288,29.0288,28.7559,28.8957,921300.0
2007-08-20 09:30:00,43.37,43.58,42.89,42.93,270900.0,28.8624,29.0022,28.543,28.5696,270900.0
2007-08-20 09:40:00,42.92,43.07,42.64,42.64,254100.0,28.5629,28.6628,28.3766,28.3766,254100.0
2007-08-20 09:50:00,42.64,42.99,42.55,42.94,169300.0,28.3766,28.6095,28.3167,28.5762,169300.0
2007-08-20 10:00:00,42.93,43.0,42.46,42.81,232800.0,28.5696,28.6162,28.2568,28.4897,232800.0
2007-08-20 10:10:00,42.82,42.99,42.56,42.79,188900.0,28.4964,28.6095,28.3233,28.4764,188900.0
2007-08-20 10:20:00,42.8,42.86,42.54,42.55,134100.0,28.4831,28.523,28.31,28.3167,134100.0
2007-08-20 10:30:00,42.54,42.61,42.37,42.43,157100.0,28.31,28.3566,28.1969,28.2368,157100.0
2007-08-20 10:40:00,42.43,42.53,42.37,42.41,204000.0,28.2368,28.3034,28.1969,28.2235,204000.0
2007-08-20 10:50:00,42.4,42.73,42.4,42.73,141200.0,28.2169,28.4365,28.2169,28.4365,141200.0
2007-08-20 11:00:00,42.73,42.74,42.5,42.64,148200.0,28.4365,28.4431,28.2834,28.3766,148200.0
2007-08-20 11:10:00,42.65,42.79,42.63,42.63,150600.0,28.3832,28.4764,28.3699,28.3699,150600.0
2007-08-20 11:20:00,42.63,42.78,42.45,42.55,235800.0,28.3699,28.4698,28.2501,28.3167,235800.0
2007-08-20 11:30:00,42.55,42.69,42.47,42.62,87000.0,28.3167,28.4099,28.2635,28.3633,87000.0
2007-08-20 11:40:00,42.61,42.7,42.58,42.6,94800.0,28.3566,28.4165,28.3367,28.35,94800.0
2007-08-20 11:50:00,42.6,42.6,42.26,42.3,159300.0,28.35,28.35,28.1237,28.1503,159300.0
2007-08-20 12:00:00,42.3,42.49,42.1,42.27,204500.0,28.1503,28.2768,28.0172,28.1304,204500.0
2007-08-20 12:10:00,42.24,42.48,42.11,42.32,121500.0,28.1104,28.2701,28.0239,28.1636,121500.0
2007-08-20 12:20:00,42.31,42.5,42.3,42.43,87600.0,28.157,28.2834,28.1503,28.2368,87600.0
2007-08-20 12:30:00,42.43,42.54,42.35,42.48,72200.0,28.2368,28.31,28.1836,28.2701,72200.0
2007-08-20 12:40:00,42.49,42.55,42.37,42.38,76500.0,28.2768,28.3167,28.1969,28.2036,76500.0
2007-08-20 12:50:00,42.4,42.53,42.2,42.22,158500.0,28.2169,28.3034,28.0838,28.0971,158500.0
2007-08-20 13:00:00,42.22,42.52,42.21,42.52,100400.0,28.0971,28.2967,28.0904,28.2967,100400.0
2007-08-20 13:10:00,42.51,42.52,42.25,42.3,103300.0,28.2901,28.2967,28.117,28.1503,103300.0
2007-08-20 13:20:00,42.3,42.32,42.12,42.12,85800.0,28.1503,28.1636,28.0305,28.0305,85800.0
2007-08-20 13:30:00,42.12,42.16,41.87,42.0,250500.0,28.0305,28.0572,27.8642,27.9507,250500.0
2007-08-20 13:40:00,42.0,42.25,41.97,42.24,187400.0,27.9507,28.117,27.9307,28.1104,187400.0
2007-08-20 13:50:00,42.26,42.26,42.06,42.15,248800.0,28.1237,28.1237,27.9906,28.0505,248800.0
2007-08-20 14:00:00,42.15,42.21,42.0,42.08,274500.0,28.0505,28.0904,27.9507,28.0039,274500.0
2007-08-20 14:10:00,42.07,42.27,41.96,42.1,197000.0,27.9973,28.1304,27.9241,28.0172,197000.0
2007-08-20 14:20:00,42.12,42.25,42.07,42.2,138900.0,28.0305,28.117,27.9973,28.0838,138900.0
2007-08-20 14:30:00,42.22,42.52,42.19,42.51,206700.0,28.0971,28.2967,28.0771,28.2901,206700.0
2007-08-20 14:40:00,42.51,42.52,42.31,42.35,159200.0,28.2901,28.2967,28.157,28.1836,159200.0
2007-08-20 14:50:00,42.33,42.52,42.33,42.47,178300.0,28.1703,28.2967,28.1703,28.2635,178300.0
2007-08-20 15:00:00,42.46,42.54,42.39,42.49,231000.0,28.2568,28.31,28.2102,28.2768,231000.0
2007-08-20 15:10:00,42.5,42.79,42.48,42.62,214100.0,28.2834,28.4764,28.2701,28.3633,214100.0
2007-08-20 15:20:00,42.61,42.87,42.55,42.65,305700.0,28.3566,28.5297,28.3167,28.3832,305700.0
2007-08-20 15:30:00,42.64,42.64,42.26,42.48,210900.0,28.3766,28.3766,28.1237,28.2701,210900.0
2007-08-20 15:40:00,42.48,42.67,42.47,42.63,291400.0,28.2701,28.3966,28.2635,28.3699,291400.0
2007-08-20 15:50:00,42.62,42.64,42.46,42.51,313200.0,28.3633,28.3766,28.2568,28.2901,313200.0
2007-08-21 09:30:00,42.42,42.99,42.25,42.54,159200.0,28.2302,28.6095,28.117,28.31,159200.0
2007-08-21 09:40:00,42.65,43.04,42.56,42.69,130800.0,28.3832,28.6428,28.3233,28.4099,130800.0
2007-08-21 09:50:00,42.67,43.11,42.65,42.92,193200.0,28.3966,28.6894,28.3832,28.5629,193200.0
2007-08-21 10:00:00,42.92,43.02,42.75,42.77,109000.0,28.5629,28.6295,28.4498,28.4631,109000.0
2007-08-21 10:10:00,42.77,42.77,42.43,42.59,143000.0,28.4631,28.4631,28.2368,28.3433,143000.0
2007-08-21 10:20:00,42.6,42.75,42.4,42.62,124300.0,28.35,28.4498,28.2169,28.3633,124300.0
2007-08-21 10:30:00,42.64,42.73,42.57,42.69,107500.0,28.3766,28.4365,28.33,28.4099,107500.0
2007-08-21 10:40:00,42.67,42.7,42.44,42.46,147200.0,28.3966,28.4165,28.2435,28.2568,147200.0
2007-08-21 10:50:00,42.46,42.58,42.34,42.57,130100.0,28.2568,28.3367,28.1769,28.33,130100.0
2007-08-21 11:00:00,42.56,42.68,42.29,42.31,190900.0,28.3233,28.4032,28.1437,28.157,190900.0
2007-08-21 11:10:00,42.33,42.47,42.22,42.39,83300.0,28.1703,28.2635,28.0971,28.2102,83300.0
2007-08-21 11:20:00,42.39,42.45,42.33,42.4,175800.0,28.2102,28.2501,28.1703,28.2169,175800.0
2007-08-21 11:30:00,42.4,42.52,42.35,42.41,217000.0,28.2169,28.2967,28.1836,28.2235,217000.0
2007-08-21 11:40:00,42.4,42.46,42.39,42.4,244100.0,28.2169,28.2568,28.2102,28.2169,244100.0
2007-08-21 11:50:00,42.4,42.41,42.28,42.38,228800.0,28.2169,28.2235,28.137,28.2036,228800.0
2007-08-21 12:00:00,42.38,42.41,42.32,42.37,193000.0,28.2036,28.2235,28.1636,28.1969,193000.0
2007-08-21 12:10:00,42.36,42.54,42.36,42.41,129000.0,28.1903,28.31,28.1903,28.2235,129000.0
2007-08-21 12:20:00,42.41,42.48,42.33,42.34,211900.0,28.2235,28.2701,28.1703,28.1769,211900.0
2007-08-21 12:30:00,42.34,42.35,42.07,42.13,232100.0,28.1769,28.1836,27.9973,28.0372,232100.0
2007-08-21 12:40:00,42.13,42.28,42.07,42.21,92800.0,28.0372,28.137,27.9973,28.0904,92800.0
2007-08-21 12:50:00,42.22,42.47,42.22,42.32,92700.0,28.0971,28.2635,28.0971,28.1636,92700.0
2007-08-21 13:00:00,42.33,42.44,42.28,42.35,64000.0,28.1703,28.2435,28.137,28.1836,64000.0
2007-08-21 13:10:00,42.36,42.44,42.32,42.42,99300.0,28.1903,28.2435,28.1636,28.2302,99300.0
2007-08-21 13:20:00,42.42,42.46,42.28,42.36,113900.0,28.2302,28.2568,28.137,28.1903,113900.0
2007-08-21 13:30:00,42.37,42.41,42.29,42.3,58800.0,28.1969,28.2235,28.1437,28.1503,58800.0
2007-08-21 13:40:00,42.3,42.43,42.26,42.36,169800.0,28.1503,28.2368,28.1237,28.1903,169800.0
2007-08-21 13:50:00,42.37,42.4,42.3,42.32,83900.0,28.1969,28.2169,28.1503,28.1636,83900.0
2007-08-21 14:00:00,42.32,42.47,42.3,42.4,172300.0,28.1636,28.2635,28.1503,28.2169,172300.0
2007-08-21 14:10:00,42.4,42.42,42.26,42.29,145300.0,28.2169,28.2302,28.1237,28.1437,145300.0
2007-08-21 14:20:00,42.29,42.39,42.29,42.33,74000.0,28.1437,28.2102,28.1437,28.1703,74000.0
2007-08-21 14:30:00,42.31,42.32,42.14,42.29,85800.0,28.157,28.1636,28.0438,28.1437,85800.0
2007-08-21 14:40:00,42.3,42.33,42.08,42.27,108600.0,28.1503,28.1703,28.0039,28.1304,108600.0
2007-08-21 14:50:00,42.26,42.32,42.22,42.32,72200.0,28.1237,28.1636,28.0971,28.1636,72200.0
2007-08-21 15:00:00,42.32,42.37,42.22,42.26,106400.0,28.1636,28.1969,28.0971,28.1237,106400.0
2007-08-21 15:10:00,42.26,42.34,42.17,42.26,71900.0,28.1237,28.1769,28.0638,28.1237,71900.0
2007-08-21 15:20:00,42.25,42.39,42.25,42.36,64700.0,28.117,28.2102,28.117,28.1903,64700.0
2007-08-21 15:30:00,42.36,42.41,42.27,42.27,203600.0,28.1903,28.2235,28.1304,28.1304,203600.0
2007-08-21 15:40:00,42.28,42.36,42.22,42.29,137600.0,28.137,28.1903,28.0971,28.1437,137600.0
2007-08-21 15:50:00,42.29,42.31,42.24,42.26,201500.0,28.1437,28.157,28.1104,28.1237,201500.0
2007-08-22 09:30:00,42.74,43.13,42.51,42.79,136300.0,28.4431,28.7027,28.2901,28.4764,136300.0
2007-08-22 09:40:00,42.81,42.85,42.49,42.55,136500.0,28.4897,28.5163,28.2768,28.3167,136500.0
2007-08-22 09:50:00,42.55,42.55,42.27,42.33,145700.0,28.3167,28.3167,28.1304,28.1703,145700.0
2007-08-22 10:00:00,42.33,42.43,42.22,42.34,221800.0,28.1703,28.2368,28.0971,28.1769,221800.0
2007-08-22 10:10:00,42.33,42.45,42.27,42.43,148000.0,28.1703,28.2501,28.1304,28.2368,148000.0
2007-08-22 10:20:00,42.43,42.44,42.33,42.36,153900.0,28.2368,28.2435,28.1703,28.1903,153900.0
2007-08-22 10:30:00,42.35,42.4,42.26,42.35,101800.0,28.1836,28.2169,28.1237,28.1836,101800.0
2007-08-22 10:40:00,42.36,42.44,42.33,42.4,318400.0,28.1903,28.2435,28.1703,28.2169,318400.0
2007-08-22 10:50:00,42.4,42.45,42.27,42.32,190200.0,28.2169,28.2501,28.1304,28.1636,190200.0
2007-08-22 11:00:00,42.32,42.32,41.91,42.08,160200.0,28.1636,28.1636,27.8908,28.0039,160200.0
2007-08-22 11:10:00,42.08,42.14,41.97,42.14,112300.0,28.0039,28.0438,27.9307,28.0438,112300.0
2007-08-22 11:20:00,42.13,42.21,42.11,42.15,152800.0,28.0372,28.0904,28.0239,28.0505,152800.0
2007-08-22 11:30:00,42.14,42.27,42.07,42.19,136000.0,28.0438,28.1304,27.9973,28.0771,136000.0
2007-08-22 11:40:00,42.19,42.23,42.13,42.13,65700.0,28.0771,28.1037,28.0372,28.0372,65700.0
2007-08-22 11:50:00,42.14,42.18,42.04,42.05,87300.0,28.0438,28.0705,27.9773,27.9839,87300.0
2007-08-22 12:00:00,42.06,42.09,41.94,41.99,74000.0,27.9906,28.0106,27.9107,27.944,74000.0
2007-08-22 12:10:00,41.99,42.02,41.89,42.0,149600.0,27.944,27.964,27.8775,27.9507,149600.0
2007-08-22 12:20:00,41.99,42.03,41.91,41.94,140200.0,27.944,27.9706,27.8908,27.9107,140200.0
2007-08-22 12:30:00,41.93,41.99,41.76,41.98,148900.0,27.9041,27.944,27.791,27.9374,148900.0
2007-08-22 12:40:00,41.98,42.03,41.96,42.0,179100.0,27.9374,27.9706,27.9241,27.9507,179100.0
2007-08-22 12:50:00,42.0,42.01,41.91,42.0,117700.0,27.9507,27.9573,27.8908,27.9507,117700.0
2007-08-22 13:00:00,41.99,42.01,41.81,41.87,122000.0,27.944,27.9573,27.8242,27.8642,122000.0
2007-08-22 13:10:00,41.87,41.88,41.71,41.82,81100.0,27.8642,27.8708,27.7577,27.8309,81100.0
2007-08-22 13:20:00,41.8,41.92,41.75,41.78,81400.0,27.8176,27.8974,27.7843,27.8043,81400.0
2007-08-22 13:30:00,41.79,41.85,41.69,41.74,63400.0,27.8109,27.8508,27.7444,27.7776,63400.0
2007-08-22 13:40:00,41.73,41.93,41.73,41.86,68100.0,27.771,27.9041,27.771,27.8575,68100.0
2007-08-22 13:50:00,41.87,41.99,41.79,41.96,65300.0,27.8642,27.944,27.8109,27.9241,65300.0
2007-08-22 14:00:00,41.94,41.96,41.75,41.88,84500.0,27.9107,27.9241,27.7843,27.8708,84500.0
2007-08-22 14:10:00,41.89,41.94,41.73,41.76,180600.0,27.8775,27.9107,27.771,27.791,180600.0
2007-08-22 14:20:00,41.76,41.79,41.68,41.7,94600.0,27.791,27.8109,27.7377,27.751,94600.0
2007-08-22 14:30:00,41.7,41.8,41.65,41.71,66500.0,27.751,27.8176,27.7178,27.7577,66500.0
2007-08-22 14:40:00,41.71,41.83,41.68,41.75,96500.0,27.7577,27.8375,27.7377,27.7843,96500.0
2007-08-22 14:50:00,41.75,41.93,41.7,41.79,197500.0,27.7843,27.9041,27.751,27.8109,197500.0
2007-08-22 15:00:00,41.8,41.8,41.71,41.75,293000.0,27.8176,27.8176,27.7577,27.7843,293000.0
2007-08-22 15:10:00,41.75,41.99,41.74,41.83,381900.0,27.7843,27.944,27.7776,27.8375,381900.0
2007-08-22 15:20:00,41.83,41.91,41.76,41.79,380000.0,27.8375,27.8908,27.791,27.8109,380000.0
2007-08-22 15:30:00,41.79,41.96,41.79,41.95,444300.0,27.8109,27.9241,27.8109,27.9174,444300.0
2007-08-22 15:40:00,41.95,42.05,41.9,41.96,470100.0,27.9174,27.9839,27.8841,27.9241,470100.0
2007-08-22 15:50:00,41.96,42.03,41.91,42.0,482900.0,27.9241,27.9706,27.8908,27.9507,482900.0
2007-08-23 09:30:00,42.5,42.89,41.69,42.48,298800.0,28.2834,28.543,27.7444,28.2701,298800.0
2007-08-23 09:40:00,42.48,42.49,42.05,42.06,212400.0,28.2701,28.2768,27.9839,27.9906,212400.0
2007-08-23 09:50:00,42.07,42.1,41.59,41.84,179500.0,27.9973,28.0172,27.6778,27.8442,179500.0
2007-08-23 10:00:00,41.85,42.15,41.83,42.01,164300.0,27.8508,28.0505,27.8375,27.9573,164300.0
2007-08-23 10:10:00,42.0,42.1,41.9,42.02,127200.0,27.9507,28.0172,27.8841,27.964,127200.0
2007-08-23 10:20:00,42.0,42.25,41.97,42.09,164000.0,27.9507,28.117,27.9307,28.0106,164000.0
2007-08-23 10:30:00,42.09,42.17,42.02,42.06,125300.0,28.0106,28.0638,27.964,27.9906,125300.0
2007-08-23 10:40:00,42.06,42.06,41.89,42.01,72400.0,27.9906,27.9906,27.8775,27.9573,72400.0
2007-08-23 10:50:00,42.03,42.12,42.03,42.05,64400.0,27.9706,28.0305,27.9706,27.9839,64400.0
2007-08-23 11:00:00,42.05,42.05,41.82,41.99,187800.0,27.9839,27.9839,27.8309,27.944,187800.0
2007-08-23 11:10:00,41.99,41.99,41.9,41.94,74100.0,27.944,27.944,27.8841,27.9107,74100.0
2007-08-23 11:20:00,41.94,42.0,41.93,41.96,91100.0,27.9107,27.9507,27.9041,27.9241,91100.0
2007-08-23 11:30:00,41.95,42.0,41.91,42.0,115800.0,27.9174,27.9507,27.8908,27.9507,115800.0
2007-08-23 11:40:00,42.0,42.01,41.8,41.8,61800.0,27.9507,27.9573,27.8176,27.8176,61800.0
2007-08-23 11:50:00,41.8,41.8,41.66,41.75,139500.0,27.8176,27.8176,27.7244,27.7843,139500.0
2007-08-23 12:00:00,41.76,41.92,41.75,41.82,49700.0,27.791,27.8974,27.7843,27.8309,49700.0
2007-08-23 12:10:00,41.81,41.97,41.81,41.97,92800.0,27.8242,27.9307,27.8242,27.9307,92800.0
2007-08-23 12:20:00,41.94,42.01,41.8,41.85,84600.0,27.9107,27.9573,27.8176,27.8508,84600.0
2007-08-23 12:30:00,41.86,41.92,41.82,41.82,92300.0,27.8575,27.8974,27.8309,27.8309,92300.0
2007-08-23 12:40:00,41.82,41.83,41.63,41.7,73700.0,27.8309,27.8375,27.7044,27.751,73700.0
2007-08-23 12:50:00,41.7,41.7,41.48,41.52,166800.0,27.751,27.751,27.6046,27.6312,166800.0
2007-08-23 13:00:00,41.52,41.67,41.48,41.65,47200.0,27.6312,27.7311,27.6046,27.7178,47200.0
2007-08-23 13:10:00,41.65,41.72,41.58,41.6,49200.0,27.7178,27.7643,27.6712,27.6845,49200.0
2007-08-23 13:20:00,41.61,41.66,41.58,41.66,53900.0,27.6911,27.7244,27.6712,27.7244,53900.0
2007-08-23 13:30:00,41.67,41.8,41.64,41.77,86800.0,27.7311,27.8176,27.7111,27.7976,86800.0
2007-08-23 13:40:00,41.75,41.85,41.73,41.75,68800.0,27.7843,27.8508,27.771,27.7843,68800.0
2007-08-23 13:50:00,41.76,41.91,41.72,41.9,144100.0,27.791,27.8908,27.7643,27.8841,144100.0
2007-08-23 14:00:00,41.91,42.02,41.81,42.0,166200.0,27.8908,27.964,27.8242,27.9507,166200.0
2007-08-23 14:10:00,42.0,42.04,41.98,42.03,133100.0,27.9507,27.9773,27.9374,27.9706,133100.0
2007-08-23 14:20:00,42.03,42.03,41.84,41.95,176000.0,27.9706,27.9706,27.8442,27.9174,176000.0
2007-08-23 14:30:00,41.94,42.03,41.91,41.91,159200.0,27.9107,27.9706,27.8908,27.8908,159200.0
2007-08-23 14:40:00,41.91,41.96,41.86,41.93,228300.0,27.8908,27.9241,27.8575,27.9041,228300.0
2007-08-23 14:50:00,41.92,41.95,41.81,41.83,190400.0,27.8974,27.9174,27.8242,27.8375,190400.0
2007-08-23 15:00:00,41.83,41.86,41.64,41.72,113600.0,27.8375,27.8575,27.7111,27.7643,113600.0
2007-08-23 15:10:00,41.71,41.88,41.62,41.83,94700.0,27.7577,27.8708,27.6978,27.8375,94700.0
2007-08-23 15:20:00,41.84,42.05,41.84,41.86,136700.0,27.8442,27.9839,27.8442,27.8575,136700.0
2007-08-23 15:30:00,41.86,41.93,41.78,41.86,80500.0,27.8575,27.9041,27.8043,27.8575,80500.0
2007-08-23 15:40:00,41.85,41.95,41.75,41.84,164800.0,27.8508,27.9174,27.7843,27.8442,164800.0
2007-08-23 15:50:00,41.85,41.91,41.77,41.89,157900.0,27.8508,27.8908,27.7976,27.8775,157900.0
2007-08-24 09:30:00,42.07,42.5,41.86,41.91,120800.0,27.9973,28.2834,27.8575,27.8908,120800.0
2007-08-24 09:40:00,41.95,42.0,41.85,41.95,110900.0,27.9174,27.9507,27.8508,27.9174,110900.0
2007-08-24 09:50:00,41.95,42.0,41.82,41.91,137300.0,27.9174,27.9507,27.8309,27.8908,137300.0
2007-08-24 10:00:00,41.91,42.1,41.91,41.99,149900.0,27.8908,28.0172,27.8908,27.944,149900.0
2007-08-24 10:10:00,42.0,42.03,41.82,41.94,110000.0,27.9507,27.9706,27.8309,27.9107,110000.0
2007-08-24 10:20:00,41.94,41.98,41.8,41.85,119700.0,27.9107,27.9374,27.8176,27.8508,119700.0
2007-08-24 10:30:00,41.85,41.89,41.75,41.78,71300.0,27.8508,27.8775,27.7843,27.8043,71300.0
2007-08-24 10:40:00,41.77,41.78,41.56,41.64,89400.0,27.7976,27.8043,27.6579,27.7111,89400.0
2007-08-24 10:50:00,41.63,41.87,41.58,41.87,84400.0,27.7044,27.8642,27.6712,27.8642,84400.0
2007-08-24 11:00:00,41.87,42.0,41.85,41.95,124000.0,27.8642,27.9507,27.8508,27.9174,124000.0
2007-08-24 11:10:00,41.96,41.96,41.79,41.85,68600.0,27.9241,27.9241,27.8109,27.8508,68600.0
2007-08-24 11:20:00,41.85,41.93,41.77,41.78,69700.0,27.8508,27.9041,27.7976,27.8043,69700.0
2007-08-24 11:30:00,41.79,41.84,41.72,41.75,72500.0,27.8109,27.8442,27.7643,27.7843,72500.0
2007-08-24 11:40:00,41.76,41.9,41.75,41.89,71800.0,27.791,27.8841,27.7843,27.8775,71800.0
2007-08-24 11:50:00,41.9,41.99,41.9,41.99,71000.0,27.8841,27.944,27.8841,27.944,71000.0
2007-08-24 12:00:00,41.99,42.0,41.91,41.91,88200.0,27.944,27.9507,27.8908,27.8908,88200.0
2007-08-24 12:10:00,41.9,41.91,41.82,41.88,147200.0,27.8841,27.8908,27.8309,27.8708,147200.0
2007-08-24 12:20:00,41.87,41.92,41.82,41.84,165400.0,27.8642,27.8974,27.8309,27.8442,165400.0
2007-08-24 12:30:00,41.84,41.9,41.82,41.9,75600.0,27.8442,27.8841,27.8309,27.8841,75600.0
2007-08-24 12:40:00,41.9,41.95,41.85,41.94,377600.0,27.8841,27.9174,27.8508,27.9107,377600.0
2007-08-24 12:50:00,41.95,42.02,41.95,41.96,51600.0,27.9174,27.964,27.9174,27.9241,51600.0
2007-08-24 13:00:00,41.96,42.0,41.92,41.99,45600.0,27.9241,27.9507,27.8974,27.944,45600.0
2007-08-24 13:10:00,42.0,42.09,41.99,42.03,73900.0,27.9507,28.0106,27.944,27.9706,73900.0
2007-08-24 13:20:00,42.02,42.05,41.99,42.01,75700.0,27.964,27.9839,27.944,27.9573,75700.0
2007-08-24 13:30:00,42.0,42.04,41.95,42.04,63300.0,27.9507,27.9773,27.9174,27.9773,63300.0
2007-08-24 13:40:00,42.04,42.05,41.98,42.0,67800.0,27.9773,27.9839,27.9374,27.9507,67800.0
2007-08-24 13:50:00,42.0,42.03,41.99,42.02,48100.0,27.9507,27.9706,27.944,27.964,48100.0
2007-08-24 14:00:00,42.02,42.12,42.01,42.02,78500.0,27.964,28.0305,27.9573,27.964,78500.0
2007-08-24 14:10:00,42.01,42.05,41.99,42.01,55900.0,27.9573,27.9839,27.944,27.9573,55900.0
2007-08-24 14:20:00,42.01,42.04,41.96,41.98,96200.0,27.9573,27.9773,27.9241,27.9374,96200.0
2007-08-24 14:30:00,41.99,42.0,41.95,41.97,71500.0,27.944,27.9507,27.9174,27.9307,71500.0
2007-08-24 14:40:00,41.97,42.01,41.92,41.99,77300.0,27.9307,27.9573,27.8974,27.944,77300.0
2007-08-24 14:50:00,42.0,42.13,41.97,42.13,97600.0,27.9507,28.0372,27.9307,28.0372,97600.0
2007-08-24 15:00:00,42.14,42.14,42.0,42.02,77300.0,28.0438,28.0438,27.9507,27.964,77300.0
2007-08-24 15:10:00,42.03,42.04,41.99,42.03,101000.0,27.9706,27.9773,27.944,27.9706,101000.0
2007-08-24 15:20:00,42.02,42.03,41.95,41.99,130100.0,27.964,27.9706,27.9174,27.944,130100.0
2007-08-24 15:30:00,42.0,42.15,42.0,42.08,201000.0,27.9507,28.0505,27.9507,28.0039,201000.0
2007-08-24 15:40:00,42.08,42.18,42.05,42.15,241700.0,28.0039,28.0705,27.9839,28.0505,241700.0
2007-08-24 15:50:00,42.16,42.24,42.12,42.19,496800.0,28.0572,28.1104,28.0305,28.0771,496800.0
2007-08-27 09:30:00,42.15,42.25,42.12,42.22,88500.0,28.0505,28.117,28.0305,28.0971,88500.0
2007-08-27 09:40:00,42.23,42.36,42.0,42.0,139300.0,28.1037,28.1903,27.9507,27.9507,139300.0
2007-08-27 09:50:00,42.0,42.07,41.96,42.05,74500.0,27.9507,27.9973,27.9241,27.9839,74500.0
2007-08-27 10:00:00,42.05,42.18,41.96,42.01,138200.0,27.9839,28.0705,27.9241,27.9573,138200.0
2007-08-27 10:10:00,42.0,42.07,41.99,42.02,54800.0,27.9507,27.9973,27.944,27.964,54800.0
2007-08-27 10:20:00,42.01,42.12,42.0,42.12,92300.0,27.9573,28.0305,27.9507,28.0305,92300.0
2007-08-27 10:30:00,42.13,42.19,42.06,42.11,79200.0,28.0372,28.0771,27.9906,28.0239,79200.0
2007-08-27 10:40:00,42.1,42.12,42.01,42.1,81000.0,28.0172,28.0305,27.9573,28.0172,81000.0
2007-08-27 10:50:00,42.1,42.21,42.07,42.12,114300.0,28.0172,28.0904,27.9973,28.0305,114300.0
2007-08-27 11:00:00,42.13,42.13,42.04,42.09,46900.0,28.0372,28.0372,27.9773,28.0106,46900.0
2007-08-27 11:10:00,42.09,42.11,42.01,42.02,159800.0,28.0106,28.0239,27.9573,27.964,159800.0
2007-08-27 11:20:00,42.02,42.03,41.98,41.99,87400.0,27.964,27.9706,27.9374,27.944,87400.0
2007-08-27 11:30:00,42.0,42.13,41.96,42.11,64400.0,27.9507,28.0372,27.9241,28.0239,64400.0
2007-08-27 11:40:00,42.11,42.24,42.11,42.19,32000.0,28.0239,28.1104,28.0239,28.0771,32000.0
2007-08-27 11:50:00,42.2,42.23,42.18,42.18,32100.0,28.0838,28.1037,28.0705,28.0705,32100.0
2007-08-27 12:00:00,42.18,42.18,42.02,42.03,38100.0,28.0705,28.0705,27.964,27.9706,38100.0
2007-08-27 12:10:00,42.02,42.22,42.02,42.21,43200.0,27.964,28.0971,27.964,28.0904,43200.0
2007-08-27 12:20:00,42.21,42.23,42.15,42.18,51800.0,28.0904,28.1037,28.0505,28.0705,51800.0
2007-08-27 12:30:00,42.18,42.24,42.15,42.21,36300.0,28.0705,28.1104,28.0505,28.0904,36300.0
2007-08-27 12:40:00,42.21,42.26,42.17,42.2,22900.0,28.0904,28.1237,28.0638,28.0838,22900.0
2007-08-27 12:50:00,42.2,42.2,42.07,42.12,37100.0,28.0838,28.0838,27.9973,28.0305,37100.0
2007-08-27 13:00:00,42.13,42.29,42.11,42.25,72100.0,28.0372,28.1437,28.0239,28.117,72100.0
2007-08-27 13:10:00,42.25,42.27,42.14,42.14,39600.0,28.117,28.1304,28.0438,28.0438,39600.0
2007-08-27 13:20:00,42.15,42.16,42.03,42.09,35700.0,28.0505,28.0572,27.9706,28.0106,35700.0
2007-08-27 13:30:00,42.1,42.13,42.06,42.06,44500.0,28.0172,28.0372,27.9906,27.9906,44500.0
2007-08-27 13:40:00,42.05,42.1,42.02,42.08,28900.0,27.9839,28.0172,27.964,28.0039,28900.0
2007-08-27 13:50:00,42.09,42.12,42.03,42.1,168200.0,28.0106,28.0305,27.9706,28.0172,168200.0
2007-08-27 14:00:00,42.11,42.23,42.1,42.18,43800.0,28.0239,28.1037,28.0172,28.0705,43800.0
2007-08-27 14:10:00,42.18,42.26,42.14,42.2,61500.0,28.0705,28.1237,28.0438,28.0838,61500.0
2007-08-27 14:20:00,42.18,42.23,42.07,42.13,73600.0,28.0705,28.1037,27.9973,28.0372,73600.0
2007-08-27 14:30:00,42.14,42.23,42.1,42.21,74300.0,28.0438,28.1037,28.0172,28.0904,74300.0
2007-08-27 14:40:00,42.2,42.2,42.07,42.08,23900.0,28.0838,28.0838,27.9973,28.0039,23900.0
2007-08-27 14:50:00,42.08,42.14,42.04,42.08,67300.0,28.0039,28.0438,27.9773,28.0039,67300.0
2007-08-27 15:00:00,42.1,42.11,42.05,42.08,52100.0,28.0172,28.0239,27.9839,28.0039,52100.0
2007-08-27 15:10:00,42.09,42.11,42.0,42.07,76800.0,28.0106,28.0239,27.9507,27.9973,76800.0
2007-08-27 15:20:00,42.07,42.12,42.04,42.05,67900.0,27.9973,28.0305,27.9773,27.9839,67900.0
2007-08-27 15:30:00,42.06,42.1,42.05,42.1,91800.0,27.9906,28.0172,27.9839,28.0172,91800.0
2007-08-27 15:40:00,42.09,42.11,42.02,42.02,114300.0,28.0106,28.0239,27.964,27.964,114300.0
2007-08-27 15:50:00,42.03,42.04,41.91,41.99,263900.0,27.9706,27.9773,27.8908,27.944,263900.0
2007-08-28 09:30:00,41.15,41.15,40.22,40.8,493000.0,27.385,27.385,26.7661,27.1521,493000.0
2007-08-28 09:40:00,40.81,40.85,40.21,40.39,578000.0,27.1587,27.1854,26.7594,26.8792,578000.0
2007-08-28 09:50:00,40.38,40.44,39.92,40.21,537800.0,26.8726,26.9125,26.5664,26.7594,537800.0
2007-08-28 10:00:00,40.2,40.29,40.0,40.04,430700.0,26.7528,26.8127,26.6197,26.6463,430700.0
2007-08-28 10:10:00,40.04,40.33,40.04,40.31,324800.0,26.6463,26.8393,26.6463,26.826,324800.0
2007-08-28 10:20:00,40.31,40.6,40.31,40.42,316900.0,26.826,27.019,26.826,26.8992,316900.0
2007-08-28 10:30:00,40.42,40.46,40.33,40.41,177200.0,26.8992,26.9258,26.8393,26.8925,177200.0
2007-08-28 10:40:00,40.4,40.45,40.17,40.23,200300.0,26.8859,26.9192,26.7328,26.7728,200300.0
2007-08-28 10:50:00,40.23,40.4,40.17,40.36,248900.0,26.7728,26.8859,26.7328,26.8593,248900.0
2007-08-28 11:00:00,40.36,40.47,40.33,40.41,89000.0,26.8593,26.9325,26.8393,26.8925,89000.0
2007-08-28 11:10:00,40.41,40.53,40.35,40.51,129800.0,26.8925,26.9724,26.8526,26.9591,129800.0
2007-08-28 11:20:00,40.51,40.59,40.47,40.53,117100.0,26.9591,27.0123,26.9325,26.9724,117100.0
2007-08-28 11:30:00,40.53,40.56,40.28,40.28,78600.0,26.9724,26.9924,26.806,26.806,78600.0
2007-08-28 11:40:00,40.27,40.28,40.24,40.26,134500.0,26.7994,26.806,26.7794,26.7927,134500.0
2007-08-28 11:50:00,40.26,40.47,40.25,40.47,137400.0,26.7927,26.9325,26.7861,26.9325,137400.0
2007-08-28 12:00:00,40.48,40.6,40.45,40.58,83300.0,26.9391,27.019,26.9192,27.0057,83300.0
2007-08-28 12:10:00,40.57,40.58,40.47,40.55,72800.0,26.999,27.0057,26.9325,26.9857,72800.0
2007-08-28 12:20:00,40.56,40.57,40.52,40.53,88600.0,26.9924,26.999,26.9657,26.9724,88600.0
2007-08-28 12:30:00,40.53,40.67,40.52,40.66,90200.0,26.9724,27.0656,26.9657,27.0589,90200.0
2007-08-28 12:40:00,40.64,40.71,40.52,40.6,77000.0,27.0456,27.0922,26.9657,27.019,77000.0
2007-08-28 12:50:00,40.61,40.74,40.6,40.68,83300.0,27.0256,27.1122,27.019,27.0722,83300.0
2007-08-28 13:00:00,40.7,40.7,40.54,40.59,91400.0,27.0855,27.0855,26.9791,27.0123,91400.0
2007-08-28 13:10:00,40.58,40.72,40.54,40.7,88200.0,27.0057,27.0988,26.9791,27.0855,88200.0
2007-08-28 13:20:00,40.69,40.73,40.59,40.6,164900.0,27.0789,27.1055,27.0123,27.019,164900.0
2007-08-28 13:30:00,40.6,40.68,40.59,40.66,71600.0,27.019,27.0722,27.0123,27.0589,71600.0
2007-08-28 13:40:00,40.67,40.68,40.3,40.33,109800.0,27.0656,27.0722,26.8193,26.8393,109800.0
2007-08-28 13:50:00,40.33,40.55,40.33,40.55,74500.0,26.8393,26.9857,26.8393,26.9857,74500.0
2007-08-28 14:00:00,40.55,40.57,40.4,40.44,159700.0,26.9857,26.999,26.8859,26.9125,159700.0
2007-08-28 14:10:00,40.45,40.49,40.36,40.4,130100.0,26.9192,26.9458,26.8593,26.8859,130100.0
2007-08-28 14:20:00,40.4,40.49,40.38,40.48,123200.0,26.8859,26.9458,26.8726,26.9391,123200.0
2007-08-28 14:30:00,40.47,40.52,40.23,40.27,441200.0,26.9325,26.9657,26.7728,26.7994,441200.0
2007-08-28 14:40:00,40.25,40.26,40.17,40.18,156000.0,26.7861,26.7927,26.7328,26.7395,156000.0
2007-08-28 14:50:00,40.17,40.24,40.09,40.14,98100.0,26.7328,26.7794,26.6796,26.7129,98100.0
2007-08-28 15:00:00,40.13,40.19,40.03,40.09,178000.0,26.7062,26.7461,26.6397,26.6796,178000.0
2007-08-28 15:10:00,40.08,40.14,40.0,40.02,334500.0,26.6729,26.7129,26.6197,26.633,334500.0
2007-08-28 15:20:00,40.03,40.03,39.76,39.78,331100.0,26.6397,26.6397,26.46,26.4733,331100.0
2007-08-28 15:30:00,39.77,39.82,39.76,39.8,276500.0,26.4666,26.4999,26.46,26.4866,276500.0
2007-08-28 15:40:00,39.78,39.97,39.73,39.75,890100.0,26.4733,26.5997,26.44,26.4533,890100.0
2007-08-28 15:50:00,39.75,39.84,39.65,39.74,820600.0,26.4533,26.5132,26.3868,26.4467,820600.0
2007-08-29 09:30:00,40.01,40.22,39.84,40.03,241600.0,26.6263,26.7661,26.5132,26.6397,241600.0
2007-08-29 09:40:00,40.04,40.16,39.8,39.85,317500.0,26.6463,26.7262,26.4866,26.5199,317500.0
2007-08-29 09:50:00,39.84,39.87,39.5,39.65,319400.0,26.5132,26.5332,26.2869,26.3868,319400.0
2007-08-29 10:00:00,39.65,39.66,39.28,39.37,349400.0,26.3868,26.3934,26.1405,26.2004,349400.0
2007-08-29 10:10:00,39.36,39.42,39.16,39.19,223200.0,26.1938,26.2337,26.0607,26.0806,223200.0
2007-08-29 10:20:00,39.19,39.48,39.18,39.46,321500.0,26.0806,26.2736,26.074,26.2603,321500.0
2007-08-29 10:30:00,39.45,39.49,39.3,39.34,131800.0,26.2537,26.2803,26.1538,26.1805,131800.0
2007-08-29 10:40:00,39.35,39.39,39.23,39.24,210300.0,26.1871,26.2137,26.1073,26.1139,210300.0
2007-08-29 10:50:00,39.23,39.36,39.14,39.36,204400.0,26.1073,26.1938,26.0474,26.1938,204400.0
2007-08-29 11:00:00,39.36,39.68,39.33,39.65,259900.0,26.1938,26.4067,26.1738,26.3868,259900.0
2007-08-29 11:10:00,39.64,39.71,39.55,39.55,87300.0,26.3801,26.4267,26.3202,26.3202,87300.0
2007-08-29 11:20:00,39.55,39.6,39.48,39.53,74000.0,26.3202,26.3535,26.2736,26.3069,74000.0
2007-08-29 11:30:00,39.54,39.57,39.4,39.51,136900.0,26.3136,26.3335,26.2204,26.2936,136900.0
2007-08-29 11:40:00,39.51,39.62,39.49,39.62,158000.0,26.2936,26.3668,26.2803,26.3668,158000.0
2007-08-29 11:50:00,39.62,39.84,39.62,39.81,139000.0,26.3668,26.5132,26.3668,26.4932,139000.0
2007-08-29 12:00:00,39.82,39.82,39.7,39.7,58800.0,26.4999,26.4999,26.42,26.42,58800.0
2007-08-29 12:10:00,39.7,39.75,39.64,39.7,68500.0,26.42,26.4533,26.3801,26.42,68500.0
2007-08-29 12:20:00,39.69,39.72,39.55,39.58,81300.0,26.4134,26.4334,26.3202,26.3402,81300.0
2007-08-29 12:30:00,39.56,39.6,39.48,39.5,112500.0,26.3269,26.3535,26.2736,26.2869,112500.0
2007-08-29 12:40:00,39.5,39.57,39.49,39.51,31200.0,26.2869,26.3335,26.2803,26.2936,31200.0
2007-08-29 12:50:00,39.5,39.52,39.36,39.41,44400.0,26.2869,26.3003,26.1938,26.227,44400.0
2007-08-29 13:00:00,39.42,39.52,39.4,39.5,50300.0,26.2337,26.3003,26.2204,26.2869,50300.0
2007-08-29 13:10:00,39.49,39.49,39.31,39.34,70700.0,26.2803,26.2803,26.1605,26.1805,70700.0
2007-08-29 13:20:00,39.31,39.38,39.25,39.38,97100.0,26.1605,26.2071,26.1206,26.2071,97100.0
2007-08-29 13:30:00,39.37,39.45,39.34,39.4,74200.0,26.2004,26.2537,26.1805,26.2204,74200.0
2007-08-29 13:40:00,39.4,39.42,39.23,39.25,93600.0,26.2204,26.2337,26.1073,26.1206,93600.0
2007-08-29 13:50:00,39.25,39.3,39.18,39.27,134000.0,26.1206,26.1538,26.074,26.1339,134000.0
2007-08-29 14:00:00,39.28,39.36,39.24,39.31,168400.0,26.1405,26.1938,26.1139,26.1605,168400.0
2007-08-29 14:10:00,39.33,39.35,39.25,39.29,105100.0,26.1738,26.1871,26.1206,26.1472,105100.0
2007-08-29 14:20:00,39.29,39.36,39.24,39.24,150400.0,26.1472,26.1938,26.1139,26.1139,150400.0
2007-08-29 14:30:00,39.26,39.33,39.17,39.25,323600.0,26.1272,26.1738,26.0673,26.1206,323600.0
2007-08-29 14:40:00,39.25,39.27,39.16,39.26,150700.0,26.1206,26.1339,26.0607,26.1272,150700.0
2007-08-29 14:50:00,39.25,39.28,39.17,39.22,122300.0,26.1206,26.1405,26.0673,26.1006,122300.0
2007-08-29 15:00:00,39.23,39.4,39.19,39.4,114600.0,26.1073,26.2204,26.0806,26.2204,114600.0
2007-08-29 15:10:00,39.4,39.5,39.37,39.5,345600.0,26.2204,26.2869,26.2004,26.2869,345600.0
2007-08-29 15:20:00,39.5,39.61,39.4,39.6,205600.0,26.2869,26.3601,26.2204,26.3535,205600.0
2007-08-29 15:30:00,39.6,39.74,39.55,39.74,166700.0,26.3535,26.4467,26.3202,26.4467,166700.0
2007-08-29 15:40:00,39.73,40.0,39.71,39.98,599600.0,26.44,26.6197,26.4267,26.6064,599600.0
2007-08-29 15:50:00,39.97,40.0,39.87,39.98,434700.0,26.5997,26.6197,26.5332,26.6064,434700.0
2007-08-30 09:30:00,39.43,39.5,39.17,39.43,451600.0,26.2404,26.2869,26.0673,26.2404,451600.0
2007-08-30 09:40:00,39.41,39.5,39.35,39.44,307100.0,26.227,26.2869,26.1871,26.247,307100.0
2007-08-30 09:50:00,39.44,40.0,39.33,39.71,324400.0,26.247,26.6197,26.1738,26.4267,324400.0
2007-08-30 10:00:00,39.69,39.91,39.57,39.85,186100.0,26.4134,26.5598,26.3335,26.5199,186100.0
2007-08-30 10:10:00,39.85,40.0,39.84,39.96,189200.0,26.5199,26.6197,26.5132,26.5931,189200.0
2007-08-30 10:20:00,39.98,40.11,39.86,40.02,147500.0,26.6064,26.6929,26.5265,26.633,147500.0
2007-08-30 10:30:00,40.0,40.01,39.8,39.8,106500.0,26.6197,26.6263,26.4866,26.4866,106500.0
2007-08-30 10:40:00,39.8,39.89,39.75,39.87,67700.0,26.4866,26.5465,26.4533,26.5332,67700.0
2007-08-30 10:50:00,39.88,40.0,39.87,39.95,108700.0,26.5398,26.6197,26.5332,26.5864,108700.0
2007-08-30 11:00:00,39.95,40.11,39.93,40.08,129000.0,26.5864,26.6929,26.5731,26.6729,129000.0
2007-08-30 11:10:00,40.07,40.6,40.07,40.53,199000.0,26.6663,27.019,26.6663,26.9724,199000.0
2007-08-30 11:20:00,40.53,40.58,40.27,40.32,86100.0,26.9724,27.0057,26.7994,26.8326,86100.0
2007-08-30 11:30:00,40.33,40.37,40.25,40.33,80400.0,26.8393,26.8659,26.7861,26.8393,80400.0
2007-08-30 11:40:00,40.33,40.38,40.24,40.29,75500.0,26.8393,26.8726,26.7794,26.8127,75500.0
2007-08-30 11:50:00,40.28,40.29,40.13,40.14,59300.0,26.806,26.8127,26.7062,26.7129,59300.0
2007-08-30 12:00:00,40.14,40.14,39.93,39.97,92200.0,26.7129,26.7129,26.5731,26.5997,92200.0
2007-08-30 12:10:00,39.97,39.99,39.75,39.82,153900.0,26.5997,26.613,26.4533,26.4999,153900.0
2007-08-30 12:20:00,39.82,39.99,39.65,39.95,177700.0,26.4999,26.613,26.3868,26.5864,177700.0
2007-08-30 12:30:00,39.95,40.07,39.88,40.07,111100.0,26.5864,26.6663,26.5398,26.6663,111100.0
2007-08-30 12:40:00,40.07,40.12,40.04,40.04,71800.0,26.6663,26.6995,26.6463,26.6463,71800.0
2007-08-30 12:50:00,40.04,40.22,40.0,40.19,59100.0,26.6463,26.7661,26.6197,26.7461,59100.0
2007-08-30 13:00:00,40.18,40.24,40.13,40.2,43900.0,26.7395,26.7794,26.7062,26.7528,43900.0
2007-08-30 13:10:00,40.2,40.23,40.09,40.09,41600.0,26.7528,26.7728,26.6796,26.6796,41600.0
2007-08-30 13:20:00,40.08,40.11,39.98,40.03,59900.0,26.6729,26.6929,26.6064,26.6397,59900.0
2007-08-30 13:30:00,40.04,40.04,39.85,39.98,55600.0,26.6463,26.6463,26.5199,26.6064,55600.0
2007-08-30 13:40:00,40.0,40.04,39.92,39.93,75300.0,26.6197,26.6463,26.5664,26.5731,75300.0
2007-08-30 13:50:00,39.93,40.04,39.89,39.99,55300.0,26.5731,26.6463,26.5465,26.613,55300.0
2007-08-30 14:00:00,39.98,40.44,39.82,39.84,75500.0,26.6064,26.9125,26.4999,26.5132,75500.0
2007-08-30 14:10:00,39.83,39.86,39.77,39.79,67900.0,26.5066,26.5265,26.4666,26.4799,67900.0
2007-08-30 14:20:00,39.79,39.83,39.72,39.75,70900.0,26.4799,26.5066,26.4334,26.4533,70900.0
2007-08-30 14:30:00,39.75,39.78,39.6,39.67,83700.0,26.4533,26.4733,26.3535,26.4001,83700.0
2007-08-30 14:40:00,39.67,39.7,39.49,39.52,53500.0,26.4001,26.42,26.2803,26.3003,53500.0
2007-08-30 14:50:00,39.52,39.63,39.48,39.57,53000.0,26.3003,26.3735,26.2736,26.3335,53000.0
2007-08-30 15:00:00,39.56,39.79,39.56,39.78,86900.0,26.3269,26.4799,26.3269,26.4733,86900.0
2007-08-30 15:10:00,39.78,39.82,39.73,39.79,83300.0,26.4733,26.4999,26.44,26.4799,83300.0
2007-08-30 15:20:00,39.79,39.89,39.76,39.78,100700.0,26.4799,26.5465,26.46,26.4733,100700.0
2007-08-30 15:30:00,39.78,39.89,39.77,39.84,129300.0,26.4733,26.5465,26.4666,26.5132,129300.0
2007-08-30 15:40:00,39.83,39.87,39.68,39.72,259100.0,26.5066,26.5332,26.4067,26.4334,259100.0
2007-08-30 15:50:00,39.73,39.86,39.71,39.8,162800.0,26.44,26.5265,26.4267,26.4866,162800.0
2007-08-31 09:30:00,40.43,40.86,40.43,40.55,348400.0,26.9059,27.192,26.9059,26.9857,348400.0
2007-08-31 09:40:00,40.55,40.55,40.28,40.49,149500.0,26.9857,26.9857,26.806,26.9458,149500.0
2007-08-31 09:50:00,40.49,40.66,40.42,40.61,118200.0,26.9458,27.0589,26.8992,27.0256,118200.0
2007-08-31 10:00:00,40.61,40.8,40.4,40.41,227500.0,27.0256,27.1521,26.8859,26.8925,227500.0
2007-08-31 10:10:00,40.41,40.5,40.21,40.34,151200.0,26.8925,26.9524,26.7594,26.846,151200.0
2007-08-31 10:20:00,40.36,40.43,40.18,40.36,67900.0,26.8593,26.9059,26.7395,26.8593,67900.0
2007-08-31 10:30:00,40.35,40.47,40.26,40.44,76700.0,26.8526,26.9325,26.7927,26.9125,76700.0
2007-08-31 10:40:00,40.44,40.5,40.39,40.47,114800.0,26.9125,26.9524,26.8792,26.9325,114800.0
2007-08-31 10:50:00,40.45,40.56,40.43,40.45,89400.0,26.9192,26.9924,26.9059,26.9192,89400.0
2007-08-31 11:00:00,40.46,40.53,40.25,40.27,82800.0,26.9258,26.9724,26.7861,26.7994,82800.0
2007-08-31 11:10:00,40.26,40.5,40.17,40.39,95300.0,26.7927,26.9524,26.7328,26.8792,95300.0
2007-08-31 11:20:00,40.39,40.41,40.18,40.38,56700.0,26.8792,26.8925,26.7395,26.8726,56700.0
2007-08-31 11:30:00,40.4,40.57,40.34,40.56,46800.0,26.8859,26.999,26.846,26.9924,46800.0
2007-08-31 11:40:00,40.56,40.6,40.49,40.58,40800.0,26.9924,27.019,26.9458,27.0057,40800.0
2007-08-31 11:50:00,40.59,40.69,40.55,40.58,87100.0,27.0123,27.0789,26.9857,27.0057,87100.0
2007-08-31 12:00:00,40.58,40.59,40.49,40.52,50900.0,27.0057,27.0123,26.9458,26.9657,50900.0
2007-08-31 12:10:00,40.51,40.65,40.51,40.64,61000.0,26.9591,27.0523,26.9591,27.0456,61000.0
2007-08-31 12:20:00,40.63,40.74,40.63,40.73,95200.0,27.0389,27.1122,27.0389,27.1055,95200.0
2007-08-31 12:30:00,40.72,40.9,40.71,40.89,83300.0,27.0988,27.2186,27.0922,27.212,83300.0
2007-08-31 12:40:00,40.9,40.95,40.86,40.86,43600.0,27.2186,27.2519,27.192,27.192,43600.0
2007-08-31 12:50:00,40.86,40.88,40.73,40.75,39400.0,27.192,27.2053,27.1055,27.1188,39400.0
2007-08-31 13:00:00,40.74,40.81,40.6,40.66,49100.0,27.1122,27.1587,27.019,27.0589,49100.0
2007-08-31 13:10:00,40.65,40.69,40.61,40.65,41300.0,27.0523,27.0789,27.0256,27.0523,41300.0
2007-08-31 13:20:00,40.65,40.68,40.61,40.67,28400.0,27.0523,27.0722,27.0256,27.0656,28400.0
2007-08-31 13:30:00,40.66,40.66,40.5,40.58,40500.0,27.0589,27.0589,26.9524,27.0057,40500.0
2007-08-31 13:40:00,40.58,40.59,40.38,40.38,92300.0,27.0057,27.0123,26.8726,26.8726,92300.0
2007-08-31 13:50:00,40.39,40.47,40.34,40.46,53700.0,26.8792,26.9325,26.846,26.9258,53700.0
2007-08-31 14:00:00,40.46,40.49,40.41,40.42,89100.0,26.9258,26.9458,26.8925,26.8992,89100.0
2007-08-31 14:10:00,40.42,40.47,40.4,40.44,60400.0,26.8992,26.9325,26.8859,26.9125,60400.0
2007-08-31 14:20:00,40.45,40.45,40.32,40.4,82400.0,26.9192,26.9192,26.8326,26.8859,82400.0
2007-08-31 14:30:00,40.4,40.47,40.33,40.45,62800.0,26.8859,26.9325,26.8393,26.9192,62800.0
2007-08-31 14:40:00,40.45,40.5,40.42,40.47,35800.0,26.9192,26.9524,26.8992,26.9325,35800.0
2007-08-31 14:50:00,40.47,40.48,40.42,40.46,43500.0,26.9325,26.9391,26.8992,26.9258,43500.0
2007-08-31 15:00:00,40.46,40.58,40.45,40.56,48900.0,26.9258,27.0057,26.9192,26.9924,48900.0
2007-08-31 15:10:00,40.56,40.65,40.55,40.64,48800.0,26.9924,27.0523,26.9857,27.0456,48800.0
2007-08-31 15:20:00,40.63,40.64,40.52,40.53,93300.0,27.0389,27.0456,26.9657,26.9724,93300.0
2007-08-31 15:30:00,40.55,40.7,40.55,40.7,93100.0,26.9857,27.0855,26.9857,27.0855,93100.0
2007-08-31 15:40:00,40.69,40.79,40.67,40.68,159300.0,27.0789,27.1454,27.0656,27.0722,159300.0
2007-08-31 15:50:00,40.68,40.69,40.36,40.36,448700.0,27.0722,27.0789,26.8593,26.8593,448700.0
2007-09-04 09:30:00,40.69,40.85,40.35,40.7,173500.0,27.0789,27.1854,26.8526,27.0855,173500.0
2007-09-04 09:40:00,40.7,40.97,40.51,40.76,215500.0,27.0855,27.2652,26.9591,27.1255,215500.0
2007-09-04 09:50:00,40.74,41.0,40.67,40.79,62000.0,27.1122,27.2852,27.0656,27.1454,62000.0
2007-09-04 10:00:00,40.79,41.02,40.71,40.97,95900.0,27.1454,27.2985,27.0922,27.2652,95900.0
2007-09-04 10:10:00,40.98,41.01,40.91,40.98,98100.0,27.2719,27.2918,27.2253,27.2719,98100.0
2007-09-04 10:20:00,40.97,41.0,40.91,40.99,135300.0,27.2652,27.2852,27.2253,27.2785,135300.0
2007-09-04 10:30:00,40.99,41.16,40.95,41.16,187900.0,27.2785,27.3917,27.2519,27.3917,187900.0
2007-09-04 10:40:00,41.16,41.21,41.06,41.14,119500.0,27.3917,27.4249,27.3251,27.3784,119500.0
2007-09-04 10:50:00,41.14,41.2,41.04,41.13,134600.0,27.3784,27.4183,27.3118,27.3717,134600.0
2007-09-04 11:00:00,41.13,41.2,41.05,41.19,102200.0,27.3717,27.4183,27.3185,27.4116,102200.0
2007-09-04 11:10:00,41.18,41.25,41.15,41.17,136200.0,27.405,27.4516,27.385,27.3983,136200.0
2007-09-04 11:20:00,41.19,41.25,41.14,41.18,79100.0,27.4116,27.4516,27.3784,27.405,79100.0
2007-09-04 11:30:00,41.18,41.24,41.14,41.2,47900.0,27.405,27.4449,27.3784,27.4183,47900.0
2007-09-04 11:40:00,41.2,41.2,41.12,41.18,75100.0,27.4183,27.4183,27.365,27.405,75100.0
2007-09-04 11:50:00,41.18,41.22,41.17,41.19,67000.0,27.405,27.4316,27.3983,27.4116,67000.0
2007-09-04 12:00:00,41.18,41.23,41.07,41.15,53400.0,27.405,27.4382,27.3318,27.385,53400.0
2007-09-04 12:10:00,41.15,41.17,41.02,41.05,58400.0,27.385,27.3983,27.2985,27.3185,58400.0
2007-09-04 12:20:00,41.03,41.05,40.98,41.01,76900.0,27.3051,27.3185,27.2719,27.2918,76900.0
2007-09-04 12:30:00,41.01,41.04,40.98,41.0,42500.0,27.2918,27.3118,27.2719,27.2852,42500.0
2007-09-04 12:40:00,40.99,41.03,40.98,41.0,47800.0,27.2785,27.3051,27.2719,27.2852,47800.0
2007-09-04 12:50:00,41.0,41.07,41.0,41.03,35600.0,27.2852,27.3318,27.2852,27.3051,35600.0
2007-09-04 13:00:00,41.03,41.09,41.0,41.03,64400.0,27.3051,27.3451,27.2852,27.3051,64400.0
2007-09-04 13:10:00,41.02,41.08,41.0,41.0,170700.0,27.2985,27.3384,27.2852,27.2852,170700.0
2007-09-04 13:20:00,41.01,41.04,40.99,41.01,93400.0,27.2918,27.3118,27.2785,27.2918,93400.0
2007-09-04 13:30:00,41.01,41.01,40.99,41.0,66500.0,27.2918,27.2918,27.2785,27.2852,66500.0
2007-09-04 13:40:00,41.0,41.03,40.98,41.01,97600.0,27.2852,27.3051,27.2719,27.2918,97600.0
2007-09-04 13:50:00,41.02,41.05,40.98,40.99,84100.0,27.2985,27.3185,27.2719,27.2785,84100.0
2007-09-04 14:00:00,40.99,41.01,40.96,41.0,152000.0,27.2785,27.2918,27.2586,27.2852,152000.0
2007-09-04 14:10:00,41.0,41.04,40.98,41.02,120000.0,27.2852,27.3118,27.2719,27.2985,120000.0
2007-09-04 14:20:00,41.02,41.18,41.0,41.11,298000.0,27.2985,27.405,27.2852,27.3584,298000.0
2007-09-04 14:30:00,41.11,41.21,41.11,41.2,171600.0,27.3584,27.4249,27.3584,27.4183,171600.0
2007-09-04 14:40:00,41.2,41.46,41.18,41.45,273300.0,27.4183,27.5913,27.405,27.5847,273300.0
2007-09-04 14:50:00,41.45,41.46,41.39,41.41,247900.0,27.5847,27.5913,27.5447,27.558,247900.0
2007-09-04 15:00:00,41.41,41.45,41.37,41.43,83100.0,27.558,27.5847,27.5314,27.5713,83100.0
2007-09-04 15:10:00,41.44,41.5,41.42,41.49,118500.0,27.578,27.6179,27.5647,27.6113,118500.0
2007-09-04 15:20:00,41.49,41.5,41.45,41.5,167500.0,27.6113,27.6179,27.5847,27.6179,167500.0
2007-09-04 15:30:00,41.49,41.58,41.36,41.38,308600.0,27.6113,27.6712,27.5248,27.5381,308600.0
2007-09-04 15:40:00,41.37,41.46,41.26,41.32,314000.0,27.5314,27.5913,27.4582,27.4981,314000.0
2007-09-04 15:50:00,41.31,41.36,41.28,41.31,431300.0,27.4915,27.5248,27.4715,27.4915,431300.0
2007-09-05 09:30:00,40.9,40.99,40.7,40.95,136000.0,27.2186,27.2785,27.0855,27.2519,136000.0
2007-09-05 09:40:00,40.95,41.0,40.84,40.86,168500.0,27.2519,27.2852,27.1787,27.192,168500.0
2007-09-05 09:50:00,40.86,40.98,40.78,40.83,215000.0,27.192,27.2719,27.1388,27.172,215000.0
2007-09-05 10:00:00,40.83,40.94,40.77,40.86,270200.0,27.172,27.2453,27.1321,27.192,270200.0
2007-09-05 10:10:00,40.86,40.91,40.79,40.88,199400.0,27.192,27.2253,27.1454,27.2053,199400.0
2007-09-05 10:20:00,40.89,41.02,40.88,40.99,151900.0,27.212,27.2985,27.2053,27.2785,151900.0
2007-09-05 10:30:00,40.99,41.18,40.97,41.17,209000.0,27.2785,27.405,27.2652,27.3983,209000.0
2007-09-05 10:40:00,41.17,41.19,40.97,40.99,150800.0,27.3983,27.4116,27.2652,27.2785,150800.0
2007-09-05 10:50:00,40.99,41.07,40.97,40.99,156500.0,27.2785,27.3318,27.2652,27.2785,156500.0
2007-09-05 11:00:00,40.98,41.03,40.96,40.98,175800.0,27.2719,27.3051,27.2586,27.2719,175800.0
2007-09-05 11:10:00,40.99,40.99,40.91,40.97,118000.0,27.2785,27.2785,27.2253,27.2652,118000.0
2007-09-05 11:20:00,40.97,40.97,40.88,40.91,64300.0,27.2652,27.2652,27.2053,27.2253,64300.0
2007-09-05 11:30:00,40.91,40.91,40.75,40.75,101400.0,27.2253,27.2253,27.1188,27.1188,101400.0
2007-09-05 11:40:00,40.74,40.77,40.68,40.7,74500.0,27.1122,27.1321,27.0722,27.0855,74500.0
2007-09-05 11:50:00,40.71,40.92,40.7,40.91,71000.0,27.0922,27.2319,27.0855,27.2253,71000.0
2007-09-05 12:00:00,40.91,40.92,40.84,40.87,50700.0,27.2253,27.2319,27.1787,27.1987,50700.0
2007-09-05 12:10:00,40.87,40.96,40.86,40.93,44700.0,27.1987,27.2586,27.192,27.2386,44700.0
2007-09-05 12:20:00,40.93,41.02,40.93,40.99,134100.0,27.2386,27.2985,27.2386,27.2785,134100.0
2007-09-05 12:30:00,41.0,41.01,40.92,40.95,38100.0,27.2852,27.2918,27.2319,27.2519,38100.0
2007-09-05 12:40:00,40.95,40.96,40.85,40.9,187900.0,27.2519,27.2586,27.1854,27.2186,187900.0
2007-09-05 12:50:00,40.9,40.92,40.84,40.9,44600.0,27.2186,27.2319,27.1787,27.2186,44600.0
2007-09-05 13:00:00,40.89,40.92,40.81,40.82,149100.0,27.212,27.2319,27.1587,27.1654,149100.0
2007-09-05 13:10:00,40.81,40.93,40.8,40.87,101500.0,27.1587,27.2386,27.1521,27.1987,101500.0
2007-09-05 13:20:00,40.87,40.88,40.75,40.75,92500.0,27.1987,27.2053,27.1188,27.1188,92500.0
2007-09-05 13:30:00,40.75,40.88,40.69,40.87,140100.0,27.1188,27.2053,27.0789,27.1987,140100.0
2007-09-05 13:40:00,40.87,40.91,40.83,40.86,36800.0,27.1987,27.2253,27.172,27.192,36800.0
2007-09-05 13:50:00,40.86,40.9,40.81,40.87,34600.0,27.192,27.2186,27.1587,27.1987,34600.0
2007-09-05 14:00:00,40.87,40.93,40.63,40.72,116500.0,27.1987,27.2386,27.0389,27.0988,116500.0
2007-09-05 14:10:00,40.71,40.74,40.63,40.64,45400.0,27.0922,27.1122,27.0389,27.0456,45400.0
2007-09-05 14:20:00,40.64,40.64,40.48,40.55,83700.0,27.0456,27.0456,26.9391,26.9857,83700.0
2007-09-05 14:30:00,40.56,40.7,40.54,40.69,64800.0,26.9924,27.0855,26.9791,27.0789,64800.0
2007-09-05 14:40:00,40.69,40.71,40.57,40.65,92900.0,27.0789,27.0922,26.999,27.0523,92900.0
2007-09-05 14:50:00,40.65,40.8,40.53,40.75,62500.0,27.0523,27.1521,26.9724,27.1188,62500.0
2007-09-05 15:00:00,40.75,40.84,40.69,40.81,86200.0,27.1188,27.1787,27.0789,27.1587,86200.0
2007-09-05 15:10:00,40.8,40.81,40.73,40.79,56600.0,27.1521,27.1587,27.1055,27.1454,56600.0
2007-09-05 15:20:00,40.79,40.8,40.68,40.71,75900.0,27.1454,27.1521,27.0722,27.0922,75900.0
2007-09-05 15:30:00,40.71,40.78,40.6,40.64,111200.0,27.0922,27.1388,27.019,27.0456,111200.0
2007-09-05 15:40:00,40.64,40.86,40.63,40.75,209300.0,27.0456,27.192,27.0389,27.1188,209300.0
2007-09-05 15:50:00,40.75,40.78,40.53,40.63,366100.0,27.1188,27.1388,26.9724,27.0389,366100.0
2007-09-06 09:30:00,40.62,40.67,40.04,40.33,182800.0,27.0323,27.0656,26.6463,26.8393,182800.0
2007-09-06 09:40:00,40.36,40.39,40.15,40.15,56900.0,26.8593,26.8792,26.7195,26.7195,56900.0
2007-09-06 09:50:00,40.15,40.21,40.0,40.14,104200.0,26.7195,26.7594,26.6197,26.7129,104200.0
2007-09-06 10:00:00,40.12,40.16,40.0,40.05,135800.0,26.6995,26.7262,26.6197,26.653,135800.0
2007-09-06 10:10:00,40.04,40.07,39.98,40.03,218800.0,26.6463,26.6663,26.6064,26.6397,218800.0
2007-09-06 10:20:00,40.03,40.26,39.96,40.16,154500.0,26.6397,26.7927,26.5931,26.7262,154500.0
2007-09-06 10:30:00,40.16,40.23,40.09,40.2,202600.0,26.7262,26.7728,26.6796,26.7528,202600.0
2007-09-06 10:40:00,40.21,40.38,40.21,40.21,53800.0,26.7594,26.8726,26.7594,26.7594,53800.0
2007-09-06 10:50:00,40.22,40.35,40.22,40.29,58000.0,26.7661,26.8526,26.7661,26.8127,58000.0
2007-09-06 11:00:00,40.29,40.31,40.14,40.15,162100.0,26.8127,26.826,26.7129,26.7195,162100.0
2007-09-06 11:10:00,40.15,40.23,40.15,40.23,82600.0,26.7195,26.7728,26.7195,26.7728,82600.0
2007-09-06 11:20:00,40.24,40.39,40.23,40.33,116600.0,26.7794,26.8792,26.7728,26.8393,116600.0
2007-09-06 11:30:00,40.33,40.48,40.33,40.38,70300.0,26.8393,26.9391,26.8393,26.8726,70300.0
2007-09-06 11:40:00,40.38,40.46,40.34,40.42,131600.0,26.8726,26.9258,26.846,26.8992,131600.0
2007-09-06 11:50:00,40.42,40.45,40.35,40.37,74100.0,26.8992,26.9192,26.8526,26.8659,74100.0
2007-09-06 12:00:00,40.38,40.38,40.3,40.3,113000.0,26.8726,26.8726,26.8193,26.8193,113000.0
2007-09-06 12:10:00,40.31,40.56,40.3,40.53,73200.0,26.826,26.9924,26.8193,26.9724,73200.0
2007-09-06 12:20:00,40.54,40.6,40.46,40.59,70800.0,26.9791,27.019,26.9258,27.0123,70800.0
2007-09-06 12:30:00,40.59,40.62,40.54,40.59,31200.0,27.0123,27.0323,26.9791,27.0123,31200.0
2007-09-06 12:40:00,40.58,40.58,40.4,40.42,100800.0,27.0057,27.0057,26.8859,26.8992,100800.0
2007-09-06 12:50:00,40.43,40.5,40.41,40.48,64000.0,26.9059,26.9524,26.8925,26.9391,64000.0
2007-09-06 13:00:00,40.48,40.5,40.35,40.39,63800.0,26.9391,26.9524,26.8526,26.8792,63800.0
2007-09-06 13:10:00,40.4,40.4,40.29,40.3,70500.0,26.8859,26.8859,26.8127,26.8193,70500.0
2007-09-06 13:20:00,40.29,40.33,40.22,40.26,66300.0,26.8127,26.8393,26.7661,26.7927,66300.0
2007-09-06 13:30:00,40.26,40.26,40.17,40.18,104700.0,26.7927,26.7927,26.7328,26.7395,104700.0
2007-09-06 13:40:00,40.17,40.33,40.17,40.24,84700.0,26.7328,26.8393,26.7328,26.7794,84700.0
2007-09-06 13:50:00,40.24,40.25,40.19,40.2,60000.0,26.7794,26.7861,26.7461,26.7528,60000.0
2007-09-06 14:00:00,40.21,40.21,40.11,40.2,88900.0,26.7594,26.7594,26.6929,26.7528,88900.0
2007-09-06 14:10:00,40.2,40.35,40.2,40.31,58300.0,26.7528,26.8526,26.7528,26.826,58300.0
2007-09-06 14:20:00,40.31,40.32,40.22,40.22,62700.0,26.826,26.8326,26.7661,26.7661,62700.0
2007-09-06 14:30:00,40.22,40.31,40.18,40.24,73000.0,26.7661,26.826,26.7395,26.7794,73000.0
2007-09-06 14:40:00,40.25,40.25,40.18,40.22,78600.0,26.7861,26.7861,26.7395,26.7661,78600.0
2007-09-06 14:50:00,40.22,40.23,40.13,40.15,128000.0,26.7661,26.7728,26.7062,26.7195,128000.0
2007-09-06 15:00:00,40.16,40.21,40.05,40.06,280100.0,26.7262,26.7594,26.653,26.6596,280100.0
2007-09-06 15:10:00,40.06,40.13,40.01,40.07,280900.0,26.6596,26.7062,26.6263,26.6663,280900.0
2007-09-06 15:20:00,40.08,40.08,40.0,40.04,240100.0,26.6729,26.6729,26.6197,26.6463,240100.0
2007-09-06 15:30:00,40.05,40.17,40.05,40.12,251000.0,26.653,26.7328,26.653,26.6995,251000.0
2007-09-06 15:40:00,40.12,40.2,40.07,40.18,362300.0,26.6995,26.7528,26.6663,26.7395,362300.0
2007-09-06 15:50:00,40.18,40.25,40.14,40.2,364100.0,26.7395,26.7861,26.7129,26.7528,364100.0
2007-09-07 09:30:00,39.3,39.59,39.2,39.41,326700.0,26.1538,26.3468,26.0873,26.227,326700.0
2007-09-07 09:40:00,39.42,39.57,39.36,39.55,143200.0,26.2337,26.3335,26.1938,26.3202,143200.0
2007-09-07 09:50:00,39.55,39.64,39.5,39.5,132900.0,26.3202,26.3801,26.2869,26.2869,132900.0
2007-09-07 10:00:00,39.5,39.63,39.49,39.54,145700.0,26.2869,26.3735,26.2803,26.3136,145700.0
2007-09-07 10:10:00,39.54,39.74,39.51,39.73,178800.0,26.3136,26.4467,26.2936,26.44,178800.0
2007-09-07 10:20:00,39.73,39.92,39.72,39.74,197600.0,26.44,26.5664,26.4334,26.4467,197600.0
2007-09-07 10:30:00,39.74,39.74,39.5,39.63,244300.0,26.4467,26.4467,26.2869,26.3735,244300.0
2007-09-07 10:40:00,39.63,39.84,39.62,39.66,159000.0,26.3735,26.5132,26.3668,26.3934,159000.0
2007-09-07 10:50:00,39.66,39.69,39.58,39.58,112800.0,26.3934,26.4134,26.3402,26.3402,112800.0
2007-09-07 11:00:00,39.58,39.71,39.58,39.63,110200.0,26.3402,26.4267,26.3402,26.3735,110200.0
2007-09-07 11:10:00,39.63,39.63,39.51,39.59,143200.0,26.3735,26.3735,26.2936,26.3468,143200.0
2007-09-07 11:20:00,39.59,39.65,39.57,39.62,134700.0,26.3468,26.3868,26.3335,26.3668,134700.0
2007-09-07 11:30:00,39.62,39.69,39.6,39.66,150300.0,26.3668,26.4134,26.3535,26.3934,150300.0
2007-09-07 11:40:00,39.66,39.73,39.58,39.68,125600.0,26.3934,26.44,26.3402,26.4067,125600.0
2007-09-07 11:50:00,39.68,39.69,39.52,39.54,215900.0,26.4067,26.4134,26.3003,26.3136,215900.0
2007-09-07 12:00:00,39.54,39.56,39.38,39.47,354200.0,26.3136,26.3269,26.2071,26.267,354200.0
2007-09-07 12:10:00,39.47,39.51,39.31,39.38,289300.0,26.267,26.2936,26.1605,26.2071,289300.0
2007-09-07 12:20:00,39.38,39.61,39.35,39.6,114800.0,26.2071,26.3601,26.1871,26.3535,114800.0
2007-09-07 12:30:00,39.61,39.76,39.56,39.75,210700.0,26.3601,26.46,26.3269,26.4533,210700.0
2007-09-07 12:40:00,39.74,39.85,39.71,39.83,152800.0,26.4467,26.5199,26.4267,26.5066,152800.0
2007-09-07 12:50:00,39.84,39.84,39.64,39.72,116600.0,26.5132,26.5132,26.3801,26.4334,116600.0
2007-09-07 13:00:00,39.72,40.06,39.68,40.06,94400.0,26.4334,26.6596,26.4067,26.6596,94400.0
2007-09-07 13:10:00,40.06,40.2,39.99,40.06,131000.0,26.6596,26.7528,26.613,26.6596,131000.0
2007-09-07 13:20:00,40.07,40.17,40.06,40.12,75900.0,26.6663,26.7328,26.6596,26.6995,75900.0
2007-09-07 13:30:00,40.13,40.17,39.85,39.89,65300.0,26.7062,26.7328,26.5199,26.5465,65300.0
2007-09-07 13:40:00,39.9,39.95,39.82,39.93,129800.0,26.5531,26.5864,26.4999,26.5731,129800.0
2007-09-07 13:50:00,39.94,40.0,39.88,39.92,100200.0,26.5798,26.6197,26.5398,26.5664,100200.0
2007-09-07 14:00:00,39.91,39.97,39.82,39.88,143300.0,26.5598,26.5997,26.4999,26.5398,143300.0
2007-09-07 14:10:00,39.88,40.02,39.79,39.83,144800.0,26.5398,26.633,26.4799,26.5066,144800.0
2007-09-07 14:20:00,39.83,39.87,39.75,39.78,92200.0,26.5066,26.5332,26.4533,26.4733,92200.0
2007-09-07 14:30:00,39.79,39.81,39.65,39.77,98400.0,26.4799,26.4932,26.3868,26.4666,98400.0
2007-09-07 14:40:00,39.78,39.81,39.61,39.63,78400.0,26.4733,26.4932,26.3601,26.3735,78400.0
2007-09-07 14:50:00,39.63,39.63,39.54,39.58,162200.0,26.3735,26.3735,26.3136,26.3402,162200.0
2007-09-07 15:00:00,39.58,39.72,39.58,39.68,73900.0,26.3402,26.4334,26.3402,26.4067,73900.0
2007-09-07 15:10:00,39.65,39.75,39.6,39.69,114800.0,26.3868,26.4533,26.3535,26.4134,114800.0
2007-09-07 15:20:00,39.69,39.69,39.6,39.63,285000.0,26.4134,26.4134,26.3535,26.3735,285000.0
2007-09-07 15:30:00,39.64,39.69,39.57,39.63,162200.0,26.3801,26.4134,26.3335,26.3735,162200.0
2007-09-07 15:40:00,39.62,39.68,39.55,39.62,264400.0,26.3668,26.4067,26.3202,26.3668,264400.0
2007-09-07 15:50:00,39.63,39.85,39.62,39.77,418800.0,26.3735,26.5199,26.3668,26.4666,418800.0
2007-09-10 09:30:00,40.0,40.14,39.72,39.75,72900.0,26.6197,26.7129,26.4334,26.4533,72900.0
2007-09-10 09:40:00,39.74,39.78,39.52,39.72,58500.0,26.4467,26.4733,26.3003,26.4334,58500.0
2007-09-10 09:50:00,39.75,39.8,39.64,39.64,69500.0,26.4533,26.4866,26.3801,26.3801,69500.0
2007-09-10 10:00:00,39.63,39.7,39.57,39.66,55200.0,26.3735,26.42,26.3335,26.3934,55200.0
2007-09-10 10:10:00,39.66,39.66,39.54,39.56,61200.0,26.3934,26.3934,26.3136,26.3269,61200.0
2007-09-10 10:20:00,39.55,39.66,39.52,39.52,79700.0,26.3202,26.3934,26.3003,26.3003,79700.0
2007-09-10 10:30:00,39.51,39.55,39.44,39.44,130400.0,26.2936,26.3202,26.247,26.247,130400.0
2007-09-10 10:40:00,39.44,39.46,39.14,39.18,193200.0,26.247,26.2603,26.0474,26.074,193200.0
2007-09-10 10:50:00,39.19,39.36,39.17,39.35,83300.0,26.0806,26.1938,26.0673,26.1871,83300.0
2007-09-10 11:00:00,39.35,39.44,39.24,39.33,59400.0,26.1871,26.247,26.1139,26.1738,59400.0
2007-09-10 11:10:00,39.34,39.36,39.11,39.18,88900.0,26.1805,26.1938,26.0274,26.074,88900.0
2007-09-10 11:20:00,39.18,39.29,39.17,39.26,61700.0,26.074,26.1472,26.0673,26.1272,61700.0
2007-09-10 11:30:00,39.24,39.3,39.11,39.22,75300.0,26.1139,26.1538,26.0274,26.1006,75300.0
2007-09-10 11:40:00,39.23,39.4,39.23,39.32,100100.0,26.1073,26.2204,26.1073,26.1672,100100.0
2007-09-10 11:50:00,39.32,39.36,39.3,39.36,40100.0,26.1672,26.1938,26.1538,26.1938,40100.0
2007-09-10 12:00:00,39.36,39.43,39.36,39.4,50700.0,26.1938,26.2404,26.1938,26.2204,50700.0
2007-09-10 12:10:00,39.39,39.4,39.35,39.36,29900.0,26.2137,26.2204,26.1871,26.1938,29900.0
2007-09-10 12:20:00,39.37,39.51,39.37,39.48,38300.0,26.2004,26.2936,26.2004,26.2736,38300.0
2007-09-10 12:30:00,39.46,39.51,39.37,39.38,44500.0,26.2603,26.2936,26.2004,26.2071,44500.0
2007-09-10 12:40:00,39.38,39.39,39.35,39.39,37200.0,26.2071,26.2137,26.1871,26.2137,37200.0
2007-09-10 12:50:00,39.39,39.47,39.35,39.47,29100.0,26.2137,26.267,26.1871,26.267,29100.0
2007-09-10 13:00:00,39.46,39.53,39.42,39.5,45800.0,26.2603,26.3069,26.2337,26.2869,45800.0
2007-09-10 13:10:00,39.5,39.53,39.46,39.52,46600.0,26.2869,26.3069,26.2603,26.3003,46600.0
2007-09-10 13:20:00,39.53,39.53,39.4,39.47,58700.0,26.3069,26.3069,26.2204,26.267,58700.0
2007-09-10 13:30:00,39.47,39.57,39.41,39.54,111600.0,26.267,26.3335,26.227,26.3136,111600.0
2007-09-10 13:40:00,39.53,39.57,39.43,39.44,41000.0,26.3069,26.3335,26.2404,26.247,41000.0
2007-09-10 13:50:00,39.43,39.47,39.35,39.37,45100.0,26.2404,26.267,26.1871,26.2004,45100.0
2007-09-10 14:00:00,39.37,39.38,39.28,39.31,59300.0,26.2004,26.2071,26.1405,26.1605,59300.0
2007-09-10 14:10:00,39.31,39.47,39.31,39.41,58200.0,26.1605,26.267,26.1605,26.227,58200.0
2007-09-10 14:20:00,39.4,39.57,39.35,39.57,65600.0,26.2204,26.3335,26.1871,26.3335,65600.0
2007-09-10 14:30:00,39.57,39.7,39.56,39.68,200800.0,26.3335,26.42,26.3269,26.4067,200800.0
2007-09-10 14:40:00,39.68,39.87,39.62,39.85,186700.0,26.4067,26.5332,26.3668,26.5199,186700.0
2007-09-10 14:50:00,39.84,39.88,39.77,39.85,99700.0,26.5132,26.5398,26.4666,26.5199,99700.0
2007-09-10 15:00:00,39.85,40.13,39.72,40.13,132000.0,26.5199,26.7062,26.4334,26.7062,132000.0
2007-09-10 15:10:00,40.13,40.17,40.05,40.05,103800.0,26.7062,26.7328,26.653,26.653,103800.0
2007-09-10 15:20:00,40.06,40.14,39.88,39.88,260600.0,26.6596,26.7129,26.5398,26.5398,260600.0
2007-09-10 15:30:00,39.88,39.91,39.77,39.8,136900.0,26.5398,26.5598,26.4666,26.4866,136900.0
2007-09-10 15:40:00,39.79,39.79,39.69,39.7,159200.0,26.4799,26.4799,26.4134,26.42,159200.0
2007-09-10 15:50:00,39.71,39.71,39.47,39.51,270800.0,26.4267,26.4267,26.267,26.2936,270800.0
2007-09-11 09:30:00,39.63,39.92,39.52,39.75,108300.0,26.3735,26.5664,26.3003,26.4533,108300.0
2007-09-11 09:40:00,39.75,40.19,39.68,40.18,145800.0,26.4533,26.7461,26.4067,26.7395,145800.0
2007-09-11 09:50:00,40.17,40.34,40.09,40.31,107600.0,26.7328,26.846,26.6796,26.826,107600.0
2007-09-11 10:00:00,40.32,40.42,40.14,40.24,117700.0,26.8326,26.8992,26.7129,26.7794,117700.0
2007-09-11 10:10:00,40.23,40.25,40.09,40.12,89100.0,26.7728,26.7861,26.6796,26.6995,89100.0
2007-09-11 10:20:00,40.12,40.35,40.1,40.28,104600.0,26.6995,26.8526,26.6862,26.806,104600.0
2007-09-11 10:30:00,40.28,40.3,40.15,40.2,67000.0,26.806,26.8193,26.7195,26.7528,67000.0
2007-09-11 10:40:00,40.19,40.24,40.15,40.16,67100.0,26.7461,26.7794,26.7195,26.7262,67100.0
2007-09-11 10:50:00,40.15,40.27,40.14,40.27,53800.0,26.7195,26.7994,26.7129,26.7994,53800.0
2007-09-11 11:00:00,40.26,40.29,40.05,40.07,79200.0,26.7927,26.8127,26.653,26.6663,79200.0
2007-09-11 11:10:00,40.05,40.12,39.94,39.99,70200.0,26.653,26.6995,26.5798,26.613,70200.0
2007-09-11 11:20:00,40.0,40.27,39.99,40.24,109900.0,26.6197,26.7994,26.613,26.7794,109900.0
2007-09-11 11:30:00,40.24,40.27,40.18,40.21,105400.0,26.7794,26.7994,26.7395,26.7594,105400.0
2007-09-11 11:40:00,40.21,40.29,40.18,40.24,88300.0,26.7594,26.8127,26.7395,26.7794,88300.0
2007-09-11 11:50:00,40.25,40.3,40.19,40.21,59500.0,26.7861,26.8193,26.7461,26.7594,59500.0
2007-09-11 12:00:00,40.21,40.22,40.08,40.17,75700.0,26.7594,26.7661,26.6729,26.7328,75700.0
2007-09-11 12:10:00,40.18,40.24,40.12,40.23,58100.0,26.7395,26.7794,26.6995,26.7728,58100.0
2007-09-11 12:20:00,40.24,40.3,40.24,40.3,39200.0,26.7794,26.8193,26.7794,26.8193,39200.0
2007-09-11 12:30:00,40.29,40.43,40.25,40.42,69500.0,26.8127,26.9059,26.7861,26.8992,69500.0
2007-09-11 12:40:00,40.42,40.45,40.4,40.41,33900.0,26.8992,26.9192,26.8859,26.8925,33900.0
2007-09-11 12:50:00,40.41,40.43,40.33,40.43,29400.0,26.8925,26.9059,26.8393,26.9059,29400.0
2007-09-11 13:00:00,40.43,40.48,40.36,40.38,41700.0,26.9059,26.9391,26.8593,26.8726,41700.0
2007-09-11 13:10:00,40.39,40.41,40.34,40.35,36200.0,26.8792,26.8925,26.846,26.8526,36200.0
2007-09-11 13:20:00,40.34,40.52,40.33,40.5,63400.0,26.846,26.9657,26.8393,26.9524,63400.0
2007-09-11 13:30:00,40.5,40.56,40.45,40.48,63200.0,26.9524,26.9924,26.9192,26.9391,63200.0
2007-09-11 13:40:00,40.48,40.56,40.39,40.46,64600.0,26.9391,26.9924,26.8792,26.9258,64600.0
2007-09-11 13:50:00,40.48,40.55,40.45,40.5,63900.0,26.9391,26.9857,26.9192,26.9524,63900.0
2007-09-11 14:00:00,40.52,40.71,40.5,40.71,118200.0,26.9657,27.0922,26.9524,27.0922,118200.0
2007-09-11 14:10:00,40.72,40.8,40.65,40.77,90900.0,27.0988,27.1521,27.0523,27.1321,90900.0
2007-09-11 14:20:00,40.77,40.83,40.76,40.79,93400.0,27.1321,27.172,27.1255,27.1454,93400.0
2007-09-11 14:30:00,40.78,40.8,40.63,40.64,69000.0,27.1388,27.1521,27.0389,27.0456,69000.0
2007-09-11 14:40:00,40.63,40.64,40.45,40.47,100100.0,27.0389,27.0456,26.9192,26.9325,100100.0
2007-09-11 14:50:00,40.47,40.52,40.35,40.51,160500.0,26.9325,26.9657,26.8526,26.9591,160500.0
2007-09-11 15:00:00,40.51,40.53,40.43,40.44,93000.0,26.9591,26.9724,26.9059,26.9125,93000.0
2007-09-11 15:10:00,40.45,40.59,40.45,40.57,87900.0,26.9192,27.0123,26.9192,26.999,87900.0
2007-09-11 15:20:00,40.57,40.57,40.45,40.49,102700.0,26.999,26.999,26.9192,26.9458,102700.0
2007-09-11 15:30:00,40.49,40.55,40.33,40.36,152500.0,26.9458,26.9857,26.8393,26.8593,152500.0
2007-09-11 15:40:00,40.36,40.39,40.25,40.29,232600.0,26.8593,26.8792,26.7861,26.8127,232600.0
2007-09-11 15:50:00,40.29,40.54,40.29,40.51,343700.0,26.8127,26.9791,26.8127,26.9591,343700.0
2007-09-12 09:30:00,40.29,40.5,40.19,40.24,99700.0,26.8127,26.9524,26.7461,26.7794,99700.0
2007-09-12 09:40:00,40.26,40.42,40.2,40.4,72000.0,26.7927,26.8992,26.7528,26.8859,72000.0
2007-09-12 09:50:00,40.4,40.55,40.25,40.43,99900.0,26.8859,26.9857,26.7861,26.9059,99900.0
2007-09-12 10:00:00,40.44,40.54,40.33,40.51,100200.0,26.9125,26.9791,26.8393,26.9591,100200.0
2007-09-12 10:10:00,40.52,40.67,40.47,40.65,101000.0,26.9657,27.0656,26.9325,27.0523,101000.0
2007-09-12 10:20:00,40.66,40.86,40.66,40.82,100200.0,27.0589,27.192,27.0589,27.1654,100200.0
2007-09-12 10:30:00,40.83,40.91,40.7,40.84,95600.0,27.172,27.2253,27.0855,27.1787,95600.0
2007-09-12 10:40:00,40.84,40.91,40.7,40.74,126200.0,27.1787,27.2253,27.0855,27.1122,126200.0
2007-09-12 10:50:00,40.74,40.79,40.72,40.79,127400.0,27.1122,27.1454,27.0988,27.1454,127400.0
2007-09-12 11:00:00,40.8,40.89,40.77,40.84,210700.0,27.1521,27.212,27.1321,27.1787,210700.0
2007-09-12 11:10:00,40.84,40.92,40.79,40.81,220300.0,27.1787,27.2319,27.1454,27.1587,220300.0
2007-09-12 11:20:00,40.81,40.93,40.8,40.92,128700.0,27.1587,27.2386,27.1521,27.2319,128700.0
2007-09-12 11:30:00,40.92,41.16,40.91,40.92,348900.0,27.2319,27.3917,27.2253,27.2319,348900.0
2007-09-12 11:40:00,40.93,40.94,40.79,40.83,144300.0,27.2386,27.2453,27.1454,27.172,144300.0
2007-09-12 11:50:00,40.83,40.87,40.82,40.85,85300.0,27.172,27.1987,27.1654,27.1854,85300.0
2007-09-12 12:00:00,40.85,40.86,40.8,40.8,234600.0,27.1854,27.192,27.1521,27.1521,234600.0
2007-09-12 12:10:00,40.81,40.85,40.76,40.76,91800.0,27.1587,27.1854,27.1255,27.1255,91800.0
2007-09-12 12:20:00,40.77,40.84,40.76,40.83,119000.0,27.1321,27.1787,27.1255,27.172,119000.0
2007-09-12 12:30:00,40.84,40.85,40.81,40.85,77200.0,27.1787,27.1854,27.1587,27.1854,77200.0
2007-09-12 12:40:00,40.85,40.87,40.77,40.82,124100.0,27.1854,27.1987,27.1321,27.1654,124100.0
2007-09-12 12:50:00,40.82,40.85,40.8,40.8,59700.0,27.1654,27.1854,27.1521,27.1521,59700.0
2007-09-12 13:00:00,40.81,40.85,40.77,40.8,109900.0,27.1587,27.1854,27.1321,27.1521,109900.0
2007-09-12 13:10:00,40.8,40.85,40.78,40.83,64800.0,27.1521,27.1854,27.1388,27.172,64800.0
2007-09-12 13:20:00,40.83,40.88,40.81,40.82,74300.0,27.172,27.2053,27.1587,27.1654,74300.0
2007-09-12 13:30:00,40.82,40.98,40.78,40.98,111800.0,27.1654,27.2719,27.1388,27.2719,111800.0
2007-09-12 13:40:00,40.98,40.99,40.92,40.98,92600.0,27.2719,27.2785,27.2319,27.2719,92600.0
2007-09-12 13:50:00,40.98,41.03,40.9,40.97,137800.0,27.2719,27.3051,27.2186,27.2652,137800.0
2007-09-12 14:00:00,40.97,41.04,40.92,41.01,163600.0,27.2652,27.3118,27.2319,27.2918,163600.0
2007-09-12 14:10:00,41.01,41.18,41.0,41.09,207000.0,27.2918,27.405,27.2852,27.3451,207000.0
2007-09-12 14:20:00,41.09,41.12,41.0,41.03,127400.0,27.3451,27.365,27.2852,27.3051,127400.0
2007-09-12 14:30:00,41.04,41.18,41.02,41.11,202200.0,27.3118,27.405,27.2985,27.3584,202200.0
2007-09-12 14:40:00,41.12,41.18,41.1,41.14,145800.0,27.365,27.405,27.3517,27.3784,145800.0
2007-09-12 14:50:00,41.13,41.16,41.09,41.15,153300.0,27.3717,27.3917,27.3451,27.385,153300.0
2007-09-12 15:00:00,41.15,41.16,40.95,40.95,150300.0,27.385,27.3917,27.2519,27.2519,150300.0
2007-09-12 15:10:00,40.95,41.04,40.95,41.03,175400.0,27.2519,27.3118,27.2519,27.3051,175400.0
2007-09-12 15:20:00,41.04,41.07,40.96,40.98,241600.0,27.3118,27.3318,27.2586,27.2719,241600.0
2007-09-12 15:30:00,40.98,40.99,40.89,40.94,188500.0,27.2719,27.2785,27.212,27.2453,188500.0
2007-09-12 15:40:00,40.94,41.05,40.94,41.05,258100.0,27.2453,27.3185,27.2453,27.3185,258100.0
2007-09-12 15:50:00,41.05,41.12,41.0,41.07,745900.0,27.3185,27.365,27.2852,27.3318,745900.0
2007-09-13 09:30:00,41.23,41.47,41.09,41.44,208000.0,27.4382,27.598,27.3451,27.578,208000.0
2007-09-13 09:40:00,41.45,41.65,41.42,41.61,138900.0,27.5847,27.7178,27.5647,27.6911,138900.0
2007-09-13 09:50:00,41.61,41.85,41.58,41.82,204100.0,27.6911,27.8508,27.6712,27.8309,204100.0
2007-09-13 10:00:00,41.81,41.99,41.77,41.78,277600.0,27.8242,27.944,27.7976,27.8043,277600.0
2007-09-13 10:10:00,41.78,41.93,41.74,41.93,115900.0,27.8043,27.9041,27.7776,27.9041,115900.0
2007-09-13 10:20:00,41.93,42.1,41.88,42.0,242700.0,27.9041,28.0172,27.8708,27.9507,242700.0
2007-09-13 10:30:00,42.01,42.3,42.01,42.27,233500.0,27.9573,28.1503,27.9573,28.1304,233500.0
2007-09-13 10:40:00,42.26,42.34,42.21,42.23,78500.0,28.1237,28.1769,28.0904,28.1037,78500.0
2007-09-13 10:50:00,42.23,42.4,42.18,42.36,154100.0,28.1037,28.2169,28.0705,28.1903,154100.0
2007-09-13 11:00:00,42.37,42.57,42.33,42.54,216300.0,28.1969,28.33,28.1703,28.31,216300.0
2007-09-13 11:10:00,42.55,42.8,42.55,42.72,172700.0,28.3167,28.4831,28.3167,28.4298,172700.0
2007-09-13 11:20:00,42.72,42.91,42.71,42.85,168000.0,28.4298,28.5563,28.4232,28.5163,168000.0
2007-09-13 11:30:00,42.86,42.87,42.66,42.66,86000.0,28.523,28.5297,28.3899,28.3899,86000.0
2007-09-13 11:40:00,42.66,42.68,42.48,42.49,106800.0,28.3899,28.4032,28.2701,28.2768,106800.0
2007-09-13 11:50:00,42.49,42.63,42.48,42.6,107200.0,28.2768,28.3699,28.2701,28.35,107200.0
2007-09-13 12:00:00,42.63,42.66,42.52,42.52,142300.0,28.3699,28.3899,28.2967,28.2967,142300.0
2007-09-13 12:10:00,42.52,42.54,42.47,42.48,71500.0,28.2967,28.31,28.2635,28.2701,71500.0
2007-09-13 12:20:00,42.48,42.57,42.45,42.46,82600.0,28.2701,28.33,28.2501,28.2568,82600.0
2007-09-13 12:30:00,42.46,42.47,42.39,42.41,72500.0,28.2568,28.2635,28.2102,28.2235,72500.0
2007-09-13 12:40:00,42.43,42.45,42.27,42.3,106800.0,28.2368,28.2501,28.1304,28.1503,106800.0
2007-09-13 12:50:00,42.3,42.36,42.28,42.33,52300.0,28.1503,28.1903,28.137,28.1703,52300.0
2007-09-13 13:00:00,42.33,42.58,42.29,42.51,173600.0,28.1703,28.3367,28.1437,28.2901,173600.0
2007-09-13 13:10:00,42.5,42.51,42.38,42.45,67700.0,28.2834,28.2901,28.2036,28.2501,67700.0
2007-09-13 13:20:00,42.46,42.56,42.46,42.47,49500.0,28.2568,28.3233,28.2568,28.2635,49500.0
2007-09-13 13:30:00,42.47,42.55,42.47,42.53,65700.0,28.2635,28.3167,28.2635,28.3034,65700.0
2007-09-13 13:40:00,42.52,42.54,42.46,42.51,44200.0,28.2967,28.31,28.2568,28.2901,44200.0
2007-09-13 13:50:00,42.52,42.52,42.39,42.39,34000.0,28.2967,28.2967,28.2102,28.2102,34000.0
2007-09-13 14:00:00,42.38,42.39,42.33,42.36,56200.0,28.2036,28.2102,28.1703,28.1903,56200.0
2007-09-13 14:10:00,42.38,42.43,42.33,42.33,84400.0,28.2036,28.2368,28.1703,28.1703,84400.0
2007-09-13 14:20:00,42.32,42.38,42.26,42.33,117900.0,28.1636,28.2036,28.1237,28.1703,117900.0
2007-09-13 14:30:00,42.33,42.5,42.32,42.45,114800.0,28.1703,28.2834,28.1636,28.2501,114800.0
2007-09-13 14:40:00,42.46,42.51,42.45,42.46,46500.0,28.2568,28.2901,28.2501,28.2568,46500.0
2007-09-13 14:50:00,42.46,42.55,42.43,42.55,116600.0,28.2568,28.3167,28.2368,28.3167,116600.0
2007-09-13 15:00:00,42.54,42.61,42.47,42.48,119200.0,28.31,28.3566,28.2635,28.2701,119200.0
2007-09-13 15:10:00,42.48,42.55,42.3,42.41,201700.0,28.2701,28.3167,28.1503,28.2235,201700.0
2007-09-13 15:20:00,42.4,42.51,42.37,42.49,197900.0,28.2169,28.2901,28.1969,28.2768,197900.0
2007-09-13 15:30:00,42.49,42.58,42.48,42.49,270400.0,28.2768,28.3367,28.2701,28.2768,270400.0
2007-09-13 15:40:00,42.49,42.6,42.23,42.31,500200.0,28.2768,28.35,28.1037,28.157,500200.0
2007-09-13 15:50:00,42.31,42.61,42.29,42.55,576800.0,28.157,28.3566,28.1437,28.3167,576800.0
2007-09-14 09:30:00,42.15,42.28,41.86,42.14,134300.0,28.0505,28.137,27.8575,28.0438,134300.0
2007-09-14 09:40:00,42.18,42.42,42.05,42.4,142300.0,28.0705,28.2302,27.9839,28.2169,142300.0
2007-09-14 09:50:00,42.41,42.63,42.29,42.3,99700.0,28.2235,28.3699,28.1437,28.1503,99700.0
2007-09-14 10:00:00,42.31,42.47,42.08,42.31,100400.0,28.157,28.2635,28.0039,28.157,100400.0
2007-09-14 10:10:00,42.3,42.41,42.2,42.2,91000.0,28.1503,28.2235,28.0838,28.0838,91000.0
2007-09-14 10:20:00,42.2,42.33,42.2,42.24,61400.0,28.0838,28.1703,28.0838,28.1104,61400.0
2007-09-14 10:30:00,42.24,42.35,42.22,42.28,76500.0,28.1104,28.1836,28.0971,28.137,76500.0
2007-09-14 10:40:00,42.3,42.51,42.28,42.5,105800.0,28.1503,28.2901,28.137,28.2834,105800.0
2007-09-14 10:50:00,42.5,42.55,42.47,42.49,206800.0,28.2834,28.3167,28.2635,28.2768,206800.0
2007-09-14 11:00:00,42.5,42.54,42.35,42.36,95900.0,28.2834,28.31,28.1836,28.1903,95900.0
2007-09-14 11:10:00,42.36,42.5,42.33,42.46,113800.0,28.1903,28.2834,28.1703,28.2568,113800.0
2007-09-14 11:20:00,42.45,42.47,42.29,42.36,77500.0,28.2501,28.2635,28.1437,28.1903,77500.0
2007-09-14 11:30:00,42.37,42.42,42.35,42.36,39200.0,28.1969,28.2302,28.1836,28.1903,39200.0
2007-09-14 11:40:00,42.35,42.56,42.32,42.55,97900.0,28.1836,28.3233,28.1636,28.3167,97900.0
2007-09-14 11:50:00,42.55,42.57,42.45,42.51,63300.0,28.3167,28.33,28.2501,28.2901,63300.0
2007-09-14 12:00:00,42.51,42.62,42.51,42.56,60900.0,28.2901,28.3633,28.2901,28.3233,60900.0
2007-09-14 12:10:00,42.57,42.58,42.4,42.43,61200.0,28.33,28.3367,28.2169,28.2368,61200.0
2007-09-14 12:20:00,42.43,42.43,42.36,42.41,46100.0,28.2368,28.2368,28.1903,28.2235,46100.0
2007-09-14 12:30:00,42.41,42.43,42.37,42.4,54100.0,28.2235,28.2368,28.1969,28.2169,54100.0
2007-09-14 12:40:00,42.4,42.44,42.34,42.36,47700.0,28.2169,28.2435,28.1769,28.1903,47700.0
2007-09-14 12:50:00,42.36,42.39,42.3,42.31,54600.0,28.1903,28.2102,28.1503,28.157,54600.0
2007-09-14 13:00:00,42.31,42.4,42.3,42.33,60300.0,28.157,28.2169,28.1503,28.1703,60300.0
2007-09-14 13:10:00,42.33,42.43,42.33,42.39,61100.0,28.1703,28.2368,28.1703,28.2102,61100.0
2007-09-14 13:20:00,42.39,42.51,42.38,42.51,98700.0,28.2102,28.2901,28.2036,28.2901,98700.0
2007-09-14 13:30:00,42.51,42.58,42.39,42.42,54300.0,28.2901,28.3367,28.2102,28.2302,54300.0
2007-09-14 13:40:00,42.41,42.5,42.38,42.5,58600.0,28.2235,28.2834,28.2036,28.2834,58600.0
2007-09-14 13:50:00,42.5,42.59,42.5,42.59,49600.0,28.2834,28.3433,28.2834,28.3433,49600.0
2007-09-14 14:00:00,42.59,42.6,42.45,42.46,74200.0,28.3433,28.35,28.2501,28.2568,74200.0
2007-09-14 14:10:00,42.46,42.5,42.32,42.35,82000.0,28.2568,28.2834,28.1636,28.1836,82000.0
2007-09-14 14:20:00,42.35,42.39,42.33,42.34,39600.0,28.1836,28.2102,28.1703,28.1769,39600.0
2007-09-14 14:30:00,42.34,42.39,42.3,42.34,43800.0,28.1769,28.2102,28.1503,28.1769,43800.0
2007-09-14 14:40:00,42.36,42.39,42.3,42.39,56900.0,28.1903,28.2102,28.1503,28.2102,56900.0
2007-09-14 14:50:00,42.39,42.41,42.22,42.38,102700.0,28.2102,28.2235,28.0971,28.2036,102700.0
2007-09-14 15:00:00,42.39,42.45,42.31,42.4,122900.0,28.2102,28.2501,28.157,28.2169,122900.0
2007-09-14 15:10:00,42.4,42.43,42.34,42.38,37800.0,28.2169,28.2368,28.1769,28.2036,37800.0
2007-09-14 15:20:00,42.38,42.43,42.35,42.4,113300.0,28.2036,28.2368,28.1836,28.2169,113300.0
2007-09-14 15:30:00,42.4,42.43,42.37,42.42,107600.0,28.2169,28.2368,28.1969,28.2302,107600.0
2007-09-14 15:40:00,42.43,42.54,42.4,42.49,191600.0,28.2368,28.31,28.2169,28.2768,191600.0
2007-09-14 15:50:00,42.5,42.65,42.42,42.62,327300.0,28.2834,28.3832,28.2302,28.3633,327300.0
2007-09-17 09:30:00,42.3,42.43,42.15,42.19,103900.0,28.1503,28.2368,28.0505,28.0771,103900.0
2007-09-17 09:40:00,42.17,42.21,41.94,42.0,85700.0,28.0638,28.0904,27.9107,27.9507,85700.0
2007-09-17 09:50:00,42.0,42.3,42.0,42.29,65700.0,27.9507,28.1503,27.9507,28.1437,65700.0
2007-09-17 10:00:00,42.3,42.38,42.25,42.27,44800.0,28.1503,28.2036,28.117,28.1304,44800.0
2007-09-17 10:10:00,42.27,42.5,42.24,42.41,59200.0,28.1304,28.2834,28.1104,28.2235,59200.0
2007-09-17 10:20:00,42.42,42.46,42.34,42.34,53100.0,28.2302,28.2568,28.1769,28.1769,53100.0
2007-09-17 10:30:00,42.35,42.35,42.23,42.28,67800.0,28.1836,28.1836,28.1037,28.137,67800.0
2007-09-17 10:40:00,42.28,42.33,42.16,42.31,53700.0,28.137,28.1703,28.0572,28.157,53700.0
2007-09-17 10:50:00,42.31,42.31,42.14,42.19,31700.0,28.157,28.157,28.0438,28.0771,31700.0
2007-09-17 11:00:00,42.19,42.25,42.15,42.23,40800.0,28.0771,28.117,28.0505,28.1037,40800.0
2007-09-17 11:10:00,42.24,42.36,42.24,42.35,30800.0,28.1104,28.1903,28.1104,28.1836,30800.0
2007-09-17 11:20:00,42.36,42.38,42.21,42.22,60100.0,28.1903,28.2036,28.0904,28.0971,60100.0
2007-09-17 11:30:00,42.23,42.26,42.14,42.15,69400.0,28.1037,28.1237,28.0438,28.0505,69400.0
2007-09-17 11:40:00,42.15,42.26,42.13,42.16,58500.0,28.0505,28.1237,28.0372,28.0572,58500.0
2007-09-17 11:50:00,42.16,42.2,42.08,42.12,81300.0,28.0572,28.0838,28.0039,28.0305,81300.0
2007-09-17 12:00:00,42.12,42.2,42.08,42.1,57300.0,28.0305,28.0838,28.0039,28.0172,57300.0
2007-09-17 12:10:00,42.1,42.17,42.08,42.1,46000.0,28.0172,28.0638,28.0039,28.0172,46000.0
2007-09-17 12:20:00,42.1,42.27,42.09,42.26,43800.0,28.0172,28.1304,28.0106,28.1237,43800.0
2007-09-17 12:30:00,42.27,42.29,42.23,42.25,75500.0,28.1304,28.1437,28.1037,28.117,75500.0
2007-09-17 12:40:00,42.25,42.27,42.23,42.24,44300.0,28.117,28.1304,28.1037,28.1104,44300.0
2007-09-17 12:50:00,42.24,42.31,42.21,42.31,66800.0,28.1104,28.157,28.0904,28.157,66800.0
2007-09-17 13:00:00,42.31,42.34,42.24,42.31,76300.0,28.157,28.1769,28.1104,28.157,76300.0
2007-09-17 13:10:00,42.31,42.46,42.31,42.46,54900.0,28.157,28.2568,28.157,28.2568,54900.0
2007-09-17 13:20:00,42.45,42.47,42.42,42.46,28400.0,28.2501,28.2635,28.2302,28.2568,28400.0
2007-09-17 13:30:00,42.46,42.46,42.3,42.3,28900.0,28.2568,28.2568,28.1503,28.1503,28900.0
2007-09-17 13:40:00,42.3,42.4,42.27,42.38,40000.0,28.1503,28.2169,28.1304,28.2036,40000.0
2007-09-17 13:50:00,42.38,42.4,42.26,42.27,31700.0,28.2036,28.2169,28.1237,28.1304,31700.0
2007-09-17 14:00:00,42.26,42.34,42.25,42.27,43000.0,28.1237,28.1769,28.117,28.1304,43000.0
2007-09-17 14:10:00,42.26,42.34,42.26,42.33,30400.0,28.1237,28.1769,28.1237,28.1703,30400.0
2007-09-17 14:20:00,42.32,42.38,42.26,42.37,40300.0,28.1636,28.2036,28.1237,28.1969,40300.0
2007-09-17 14:30:00,42.37,42.49,42.37,42.48,57300.0,28.1969,28.2768,28.1969,28.2701,57300.0
2007-09-17 14:40:00,42.47,42.51,42.42,42.5,65500.0,28.2635,28.2901,28.2302,28.2834,65500.0
2007-09-17 14:50:00,42.49,42.58,42.47,42.56,70100.0,28.2768,28.3367,28.2635,28.3233,70100.0
2007-09-17 15:00:00,42.56,42.56,42.48,42.52,61900.0,28.3233,28.3233,28.2701,28.2967,61900.0
2007-09-17 15:10:00,42.52,42.58,42.48,42.55,87300.0,28.2967,28.3367,28.2701,28.3167,87300.0
2007-09-17 15:20:00,42.55,42.57,42.48,42.49,50100.0,28.3167,28.33,28.2701,28.2768,50100.0
2007-09-17 15:30:00,42.49,42.49,42.33,42.34,82000.0,28.2768,28.2768,28.1703,28.1769,82000.0
2007-09-17 15:40:00,42.34,42.41,42.3,42.34,143600.0,28.1769,28.2235,28.1503,28.1769,143600.0
2007-09-17 15:50:00,42.34,42.48,42.33,42.42,207900.0,28.1769,28.2701,28.1703,28.2302,207900.0
2007-09-18 09:30:00,42.74,43.2,42.59,43.02,187200.0,28.4431,28.7493,28.3433,28.6295,187200.0
2007-09-18 09:40:00,43.03,43.14,42.97,43.08,92600.0,28.6361,28.7093,28.5962,28.6694,92600.0
2007-09-18 09:50:00,43.07,43.1,42.78,43.07,117500.0,28.6628,28.6827,28.4698,28.6628,117500.0
2007-09-18 10:00:00,43.08,43.2,43.06,43.19,110500.0,28.6694,28.7493,28.6561,28.7426,110500.0
2007-09-18 10:10:00,43.19,43.2,43.14,43.14,69500.0,28.7426,28.7493,28.7093,28.7093,69500.0
2007-09-18 10:20:00,43.15,43.27,43.14,43.25,177300.0,28.716,28.7958,28.7093,28.7825,177300.0
2007-09-18 10:30:00,43.25,43.53,43.23,43.31,190400.0,28.7825,28.9689,28.7692,28.8225,190400.0
2007-09-18 10:40:00,43.31,43.41,43.25,43.41,77800.0,28.8225,28.889,28.7825,28.889,77800.0
2007-09-18 10:50:00,43.4,43.62,43.36,43.53,127400.0,28.8824,29.0288,28.8557,28.9689,127400.0
2007-09-18 11:00:00,43.53,43.72,43.46,43.64,155300.0,28.9689,29.0953,28.9223,29.0421,155300.0
2007-09-18 11:10:00,43.65,43.81,43.61,43.63,154900.0,29.0487,29.1552,29.0221,29.0354,154900.0
2007-09-18 11:20:00,43.64,43.65,43.37,43.41,67800.0,29.0421,29.0487,28.8624,28.889,67800.0
2007-09-18 11:30:00,43.4,43.4,43.27,43.31,59000.0,28.8824,28.8824,28.7958,28.8225,59000.0
2007-09-18 11:40:00,43.31,43.39,43.31,43.38,64100.0,28.8225,28.8757,28.8225,28.8691,64100.0
2007-09-18 11:50:00,43.38,43.39,43.19,43.19,63800.0,28.8691,28.8757,28.7426,28.7426,63800.0
2007-09-18 12:00:00,43.19,43.25,43.07,43.13,106700.0,28.7426,28.7825,28.6628,28.7027,106700.0
2007-09-18 12:10:00,43.14,43.16,43.1,43.14,71200.0,28.7093,28.7226,28.6827,28.7093,71200.0
2007-09-18 12:20:00,43.14,43.25,43.14,43.21,65600.0,28.7093,28.7825,28.7093,28.7559,65600.0
2007-09-18 12:30:00,43.21,43.22,43.1,43.1,46500.0,28.7559,28.7626,28.6827,28.6827,46500.0
2007-09-18 12:40:00,43.1,43.14,43.09,43.13,34400.0,28.6827,28.7093,28.6761,28.7027,34400.0
2007-09-18 12:50:00,43.12,43.27,43.11,43.23,68300.0,28.696,28.7958,28.6894,28.7692,68300.0
2007-09-18 13:00:00,43.23,43.25,43.0,43.0,63300.0,28.7692,28.7825,28.6162,28.6162,63300.0
2007-09-18 13:10:00,43.0,43.22,43.0,43.19,58500.0,28.6162,28.7626,28.6162,28.7426,58500.0
2007-09-18 13:20:00,43.2,43.21,43.16,43.18,45500.0,28.7493,28.7559,28.7226,28.736,45500.0
2007-09-18 13:30:00,43.19,43.22,43.16,43.18,32400.0,28.7426,28.7626,28.7226,28.736,32400.0
2007-09-18 13:40:00,43.18,43.22,43.11,43.15,74800.0,28.736,28.7626,28.6894,28.716,74800.0
2007-09-18 13:50:00,43.16,43.21,43.13,43.2,319200.0,28.7226,28.7559,28.7027,28.7493,319200.0
2007-09-18 14:00:00,43.2,43.22,42.95,43.0,99700.0,28.7493,28.7626,28.5829,28.6162,99700.0
2007-09-18 14:10:00,42.99,43.95,42.98,43.66,376300.0,28.6095,29.2484,28.6029,29.0554,376300.0
2007-09-18 14:20:00,43.66,43.94,43.41,43.53,406900.0,29.0554,29.2417,28.889,28.9689,406900.0
2007-09-18 14:30:00,43.53,44.17,43.46,44.1,579300.0,28.9689,29.3948,28.9223,29.3482,579300.0
2007-09-18 14:40:00,44.11,44.27,43.86,44.02,290500.0,29.3549,29.4613,29.1885,29.295,290500.0
2007-09-18 14:50:00,44.01,44.03,43.87,43.93,116500.0,29.2883,29.3016,29.1951,29.2351,116500.0
2007-09-18 15:00:00,43.93,44.07,43.84,43.95,169300.0,29.2351,29.3282,29.1752,29.2484,169300.0
2007-09-18 15:10:00,43.96,44.24,43.95,44.07,306800.0,29.255,29.4414,29.2484,29.3282,306800.0
2007-09-18 15:20:00,44.07,44.12,43.94,44.03,218300.0,29.3282,29.3615,29.2417,29.3016,218300.0
2007-09-18 15:30:00,44.03,44.26,44.02,44.22,310500.0,29.3016,29.4547,29.295,29.4281,310500.0
2007-09-18 15:40:00,44.23,44.54,44.15,44.21,642700.0,29.4347,29.641,29.3815,29.4214,642700.0
2007-09-18 15:50:00,44.22,44.3,44.01,44.28,719000.0,29.4281,29.4813,29.2883,29.468,719000.0
2007-09-19 09:30:00,44.37,45.03,44.29,44.76,398500.0,29.5279,29.9671,29.4747,29.7874,398500.0
2007-09-19 09:40:00,44.81,45.23,44.77,45.03,199600.0,29.8207,30.1002,29.7941,29.9671,199600.0
2007-09-19 09:50:00,45.04,45.16,44.77,44.93,179100.0,29.9738,30.0536,29.7941,29.9006,179100.0
2007-09-19 10:00:00,44.94,45.08,44.86,45.08,140600.0,29.9072,30.0004,29.854,30.0004,140600.0
2007-09-19 10:10:00,45.08,45.17,44.9,44.91,152200.0,30.0004,30.0603,29.8806,29.8873,152200.0
2007-09-19 10:20:00,44.9,45.03,44.79,44.98,231300.0,29.8806,29.9671,29.8074,29.9338,231300.0
2007-09-19 10:30:00,44.99,45.0,44.81,44.83,137100.0,29.9405,29.9472,29.8207,29.834,137100.0
2007-09-19 10:40:00,44.84,44.85,44.67,44.84,138300.0,29.8407,29.8473,29.7275,29.8407,138300.0
2007-09-19 10:50:00,44.85,45.0,44.84,44.98,104700.0,29.8473,29.9472,29.8407,29.9338,104700.0
2007-09-19 11:00:00,44.99,45.07,44.98,45.04,72000.0,29.9405,29.9937,29.9338,29.9738,72000.0
2007-09-19 11:10:00,45.05,45.17,44.99,45.16,103800.0,29.9804,30.0603,29.9405,30.0536,103800.0
2007-09-19 11:20:00,45.13,45.16,45.03,45.08,134800.0,30.0337,30.0536,29.9671,30.0004,134800.0
2007-09-19 11:30:00,45.09,45.11,44.88,44.88,201400.0,30.007,30.0204,29.8673,29.8673,201400.0
2007-09-19 11:40:00,44.88,44.93,44.78,44.86,145600.0,29.8673,29.9006,29.8007,29.854,145600.0
2007-09-19 11:50:00,44.85,45.02,44.83,45.02,154100.0,29.8473,29.9605,29.834,29.9605,154100.0
2007-09-19 12:00:00,45.02,45.03,44.92,44.99,97600.0,29.9605,29.9671,29.8939,29.9405,97600.0
2007-09-19 12:10:00,44.99,45.0,44.91,44.96,94900.0,29.9405,29.9472,29.8873,29.9205,94900.0
2007-09-19 12:20:00,44.96,45.0,44.9,44.98,58200.0,29.9205,29.9472,29.8806,29.9338,58200.0
2007-09-19 12:30:00,44.99,45.02,44.91,44.92,122500.0,29.9405,29.9605,29.8873,29.8939,122500.0
2007-09-19 12:40:00,44.92,45.0,44.92,45.0,144700.0,29.8939,29.9472,29.8939,29.9472,144700.0
2007-09-19 12:50:00,44.99,45.04,44.95,44.99,123400.0,29.9405,29.9738,29.9139,29.9405,123400.0
2007-09-19 13:00:00,44.97,44.99,44.83,44.88,74800.0,29.9272,29.9405,29.834,29.8673,74800.0
2007-09-19 13:10:00,44.88,44.97,44.86,44.92,104600.0,29.8673,29.9272,29.854,29.8939,104600.0
2007-09-19 13:20:00,44.91,44.92,44.8,44.83,77500.0,29.8873,29.8939,29.8141,29.834,77500.0
2007-09-19 13:30:00,44.84,44.91,44.78,44.9,89100.0,29.8407,29.8873,29.8007,29.8806,89100.0
2007-09-19 13:40:00,44.9,45.01,44.84,44.94,153200.0,29.8806,29.9538,29.8407,29.9072,153200.0
2007-09-19 13:50:00,44.94,44.95,44.88,44.89,67400.0,29.9072,29.9139,29.8673,29.8739,67400.0
2007-09-19 14:00:00,44.89,44.92,44.74,44.76,118900.0,29.8739,29.8939,29.7741,29.7874,118900.0
2007-09-19 14:10:00,44.76,44.82,44.5,44.57,116100.0,29.7874,29.8274,29.6144,29.661,116100.0
2007-09-19 14:20:00,44.57,44.68,44.47,44.59,102100.0,29.661,29.7342,29.5944,29.6743,102100.0
2007-09-19 14:30:00,44.6,44.62,44.39,44.4,99200.0,29.681,29.6943,29.5412,29.5479,99200.0
2007-09-19 14:40:00,44.4,44.51,44.37,44.46,92700.0,29.5479,29.6211,29.5279,29.5878,92700.0
2007-09-19 14:50:00,44.45,44.77,44.45,44.71,138000.0,29.5811,29.7941,29.5811,29.7542,138000.0
2007-09-19 15:00:00,44.7,44.75,44.61,44.7,62200.0,29.7475,29.7808,29.6876,29.7475,62200.0
2007-09-19 15:10:00,44.71,44.82,44.67,44.75,88000.0,29.7542,29.8274,29.7275,29.7808,88000.0
2007-09-19 15:20:00,44.75,44.82,44.68,44.76,147100.0,29.7808,29.8274,29.7342,29.7874,147100.0
2007-09-19 15:30:00,44.75,44.77,44.64,44.69,161500.0,29.7808,29.7941,29.7076,29.7408,161500.0
2007-09-19 15:40:00,44.69,44.73,44.54,44.58,185000.0,29.7408,29.7675,29.641,29.6676,185000.0
2007-09-19 15:50:00,44.58,44.79,44.51,44.71,283800.0,29.6676,29.8074,29.6211,29.7542,283800.0
2007-09-20 09:30:00,44.6,44.6,44.26,44.28,148100.0,29.681,29.681,29.4547,29.468,148100.0
2007-09-20 09:40:00,44.29,44.33,44.02,44.06,151900.0,29.4747,29.5013,29.295,29.3216,151900.0
2007-09-20 09:50:00,44.06,44.38,44.04,44.32,106800.0,29.3216,29.5345,29.3083,29.4946,106800.0
2007-09-20 10:00:00,44.33,44.44,44.3,44.4,127800.0,29.5013,29.5745,29.4813,29.5479,127800.0
2007-09-20 10:10:00,44.4,44.44,44.27,44.27,128800.0,29.5479,29.5745,29.4613,29.4613,128800.0
2007-09-20 10:20:00,44.27,44.28,44.04,44.04,113400.0,29.4613,29.468,29.3083,29.3083,113400.0
2007-09-20 10:30:00,44.03,44.08,44.0,44.0,126000.0,29.3016,29.3349,29.2817,29.2817,126000.0
2007-09-20 10:40:00,44.01,44.17,44.01,44.12,73800.0,29.2883,29.3948,29.2883,29.3615,73800.0
2007-09-20 10:50:00,44.12,44.14,44.08,44.09,46200.0,29.3615,29.3748,29.3349,29.3416,46200.0
2007-09-20 11:00:00,44.1,44.16,44.07,44.1,97500.0,29.3482,29.3881,29.3282,29.3482,97500.0
2007-09-20 11:10:00,44.09,44.12,44.03,44.08,121500.0,29.3416,29.3615,29.3016,29.3349,121500.0
2007-09-20 11:20:00,44.08,44.09,44.01,44.07,74900.0,29.3349,29.3416,29.2883,29.3282,74900.0
2007-09-20 11:30:00,44.08,44.11,44.04,44.04,140000.0,29.3349,29.3549,29.3083,29.3083,140000.0
2007-09-20 11:40:00,44.04,44.09,43.99,44.03,76900.0,29.3083,29.3416,29.275,29.3016,76900.0
2007-09-20 11:50:00,44.02,44.09,43.98,43.99,138300.0,29.295,29.3416,29.2683,29.275,138300.0
2007-09-20 12:00:00,43.99,44.19,43.99,44.19,103700.0,29.275,29.4081,29.275,29.4081,103700.0
2007-09-20 12:10:00,44.19,44.2,44.14,44.17,39200.0,29.4081,29.4148,29.3748,29.3948,39200.0
2007-09-20 12:20:00,44.17,44.2,44.01,44.01,50500.0,29.3948,29.4148,29.2883,29.2883,50500.0
2007-09-20 12:30:00,44.0,44.03,43.94,43.94,87400.0,29.2817,29.3016,29.2417,29.2417,87400.0
2007-09-20 12:40:00,43.95,43.99,43.88,43.89,70900.0,29.2484,29.275,29.2018,29.2085,70900.0
2007-09-20 12:50:00,43.88,43.92,43.85,43.91,53300.0,29.2018,29.2284,29.1818,29.2218,53300.0
2007-09-20 13:00:00,43.91,43.97,43.88,43.91,32200.0,29.2218,29.2617,29.2018,29.2218,32200.0
2007-09-20 13:10:00,43.92,43.93,43.9,43.91,31900.0,29.2284,29.2351,29.2151,29.2218,31900.0
2007-09-20 13:20:00,43.93,43.93,43.71,43.78,96400.0,29.2351,29.2351,29.0887,29.1352,96400.0
2007-09-20 13:30:00,43.79,43.84,43.67,43.76,51500.0,29.1419,29.1752,29.062,29.1219,51500.0
2007-09-20 13:40:00,43.76,43.93,43.76,43.9,52200.0,29.1219,29.2351,29.1219,29.2151,52200.0
2007-09-20 13:50:00,43.88,43.94,43.81,43.86,49900.0,29.2018,29.2417,29.1552,29.1885,49900.0
2007-09-20 14:00:00,43.87,43.9,43.81,43.81,48000.0,29.1951,29.2151,29.1552,29.1552,48000.0
2007-09-20 14:10:00,43.81,43.94,43.81,43.89,74300.0,29.1552,29.2417,29.1552,29.2085,74300.0
2007-09-20 14:20:00,43.89,43.9,43.69,43.7,101400.0,29.2085,29.2151,29.0754,29.082,101400.0
2007-09-20 14:30:00,43.7,43.74,43.61,43.62,121600.0,29.082,29.1086,29.0221,29.0288,121600.0
2007-09-20 14:40:00,43.62,43.63,43.45,43.46,107600.0,29.0288,29.0354,28.9156,28.9223,107600.0
2007-09-20 14:50:00,43.45,43.58,43.44,43.49,90000.0,28.9156,29.0022,28.909,28.9423,90000.0
2007-09-20 15:00:00,43.49,43.5,43.32,43.32,142400.0,28.9423,28.9489,28.8291,28.8291,142400.0
2007-09-20 15:10:00,43.32,43.6,43.32,43.58,121900.0,28.8291,29.0155,28.8291,29.0022,121900.0
2007-09-20 15:20:00,43.59,43.65,43.57,43.6,115900.0,29.0088,29.0487,28.9955,29.0155,115900.0
2007-09-20 15:30:00,43.6,43.6,43.5,43.59,119500.0,29.0155,29.0155,28.9489,29.0088,119500.0
2007-09-20 15:40:00,43.59,43.69,43.57,43.62,184500.0,29.0088,29.0754,28.9955,29.0288,184500.0
2007-09-20 15:50:00,43.62,43.7,43.5,43.5,278500.0,29.0288,29.082,28.9489,28.9489,278500.0
2007-09-21 09:30:00,44.33,44.7,43.69,43.86,1792100.0,29.5013,29.7475,29.0754,29.1885,1792100.0
2007-09-21 09:40:00,43.81,43.88,43.37,43.45,155800.0,29.1552,29.2018,28.8624,28.9156,155800.0
2007-09-21 09:50:00,43.45,43.55,43.18,43.21,147900.0,28.9156,28.9822,28.736,28.7559,147900.0
2007-09-21 10:00:00,43.21,43.48,43.19,43.47,76900.0,28.7559,28.9356,28.7426,28.9289,76900.0
2007-09-21 10:10:00,43.47,43.5,43.31,43.31,56400.0,28.9289,28.9489,28.8225,28.8225,56400.0
2007-09-21 10:20:00,43.31,43.33,43.15,43.16,86300.0,28.8225,28.8358,28.716,28.7226,86300.0
2007-09-21 10:30:00,43.15,43.37,43.14,43.37,58800.0,28.716,28.8624,28.7093,28.8624,58800.0
2007-09-21 10:40:00,43.38,43.51,43.38,43.48,44800.0,28.8691,28.9556,28.8691,28.9356,44800.0
2007-09-21 10:50:00,43.49,43.58,43.46,43.55,94700.0,28.9423,29.0022,28.9223,28.9822,94700.0
2007-09-21 11:00:00,43.55,43.71,43.55,43.69,62000.0,28.9822,29.0887,28.9822,29.0754,62000.0
2007-09-21 11:10:00,43.69,43.71,43.57,43.59,39400.0,29.0754,29.0887,28.9955,29.0088,39400.0
2007-09-21 11:20:00,43.58,43.71,43.53,43.69,55400.0,29.0022,29.0887,28.9689,29.0754,55400.0
2007-09-21 11:30:00,43.7,43.7,43.62,43.65,40700.0,29.082,29.082,29.0288,29.0487,40700.0
2007-09-21 11:40:00,43.65,43.8,43.64,43.8,62400.0,29.0487,29.1486,29.0421,29.1486,62400.0
2007-09-21 11:50:00,43.79,43.93,43.75,43.92,57700.0,29.1419,29.2351,29.1153,29.2284,57700.0
2007-09-21 12:00:00,43.92,43.93,43.85,43.89,39000.0,29.2284,29.2351,29.1818,29.2085,39000.0
2007-09-21 12:10:00,43.89,43.95,43.86,43.88,45000.0,29.2085,29.2484,29.1885,29.2018,45000.0
2007-09-21 12:20:00,43.88,43.92,43.8,43.91,34100.0,29.2018,29.2284,29.1486,29.2218,34100.0
2007-09-21 12:30:00,43.92,44.05,43.92,43.96,49400.0,29.2284,29.3149,29.2284,29.255,49400.0
2007-09-21 12:40:00,43.96,43.99,43.95,43.96,40000.0,29.255,29.275,29.2484,29.255,40000.0
2007-09-21 12:50:00,43.95,44.0,43.91,43.97,39300.0,29.2484,29.2817,29.2218,29.2617,39300.0
2007-09-21 13:00:00,43.98,43.98,43.88,43.9,40900.0,29.2683,29.2683,29.2018,29.2151,40900.0
2007-09-21 13:10:00,43.91,43.97,43.91,43.93,40000.0,29.2218,29.2617,29.2218,29.2351,40000.0
2007-09-21 13:20:00,43.93,43.95,43.9,43.94,36200.0,29.2351,29.2484,29.2151,29.2417,36200.0
2007-09-21 13:30:00,43.93,44.0,43.93,43.99,52500.0,29.2351,29.2817,29.2351,29.275,52500.0
2007-09-21 13:40:00,43.98,44.0,43.93,43.93,62100.0,29.2683,29.2817,29.2351,29.2351,62100.0
2007-09-21 13:50:00,43.94,43.95,43.55,43.92,114000.0,29.2417,29.2484,28.9822,29.2284,114000.0
2007-09-21 14:00:00,43.93,43.98,43.86,43.97,47600.0,29.2351,29.2683,29.1885,29.2617,47600.0
2007-09-21 14:10:00,43.97,43.98,43.85,43.95,73000.0,29.2617,29.2683,29.1818,29.2484,73000.0
2007-09-21 14:20:00,43.96,43.96,43.88,43.93,63200.0,29.255,29.255,29.2018,29.2351,63200.0
2007-09-21 14:30:00,43.94,44.03,43.89,43.94,151200.0,29.2417,29.3016,29.2085,29.2417,151200.0
2007-09-21 14:40:00,43.93,44.01,43.83,43.97,68300.0,29.2351,29.2883,29.1685,29.2617,68300.0
2007-09-21 14:50:00,43.98,43.98,43.93,43.93,33900.0,29.2683,29.2683,29.2351,29.2351,33900.0
2007-09-21 15:00:00,43.92,44.01,43.87,43.93,96200.0,29.2284,29.2883,29.1951,29.2351,96200.0
2007-09-21 15:10:00,43.93,44.07,43.93,43.99,55500.0,29.2351,29.3282,29.2351,29.275,55500.0
2007-09-21 15:20:00,44.0,44.0,43.85,43.85,73800.0,29.2817,29.2817,29.1818,29.1818,73800.0
2007-09-21 15:30:00,43.87,43.95,43.86,43.93,73200.0,29.1951,29.2484,29.1885,29.2351,73200.0
2007-09-21 15:40:00,43.93,44.0,43.86,43.86,120000.0,29.2351,29.2817,29.1885,29.1885,120000.0
2007-09-21 15:50:00,43.86,43.94,43.82,43.91,153300.0,29.1885,29.2417,29.1619,29.2218,153300.0
2007-09-24 09:30:00,43.78,44.23,43.78,43.84,197400.0,29.1352,29.4347,29.1352,29.1752,197400.0
2007-09-24 09:40:00,43.83,44.0,43.83,43.99,51700.0,29.1685,29.2817,29.1685,29.275,51700.0
2007-09-24 09:50:00,44.0,44.0,43.69,43.83,85000.0,29.2817,29.2817,29.0754,29.1685,85000.0
2007-09-24 10:00:00,43.83,43.87,43.7,43.83,56600.0,29.1685,29.1951,29.082,29.1685,56600.0
2007-09-24 10:10:00,43.83,44.0,43.79,44.0,53300.0,29.1685,29.2817,29.1419,29.2817,53300.0
2007-09-24 10:20:00,43.99,44.3,43.99,44.3,71300.0,29.275,29.4813,29.275,29.4813,71300.0
2007-09-24 10:30:00,44.3,44.35,44.15,44.15,103600.0,29.4813,29.5146,29.3815,29.3815,103600.0
2007-09-24 10:40:00,44.15,44.21,44.09,44.11,68500.0,29.3815,29.4214,29.3416,29.3549,68500.0
2007-09-24 10:50:00,44.11,44.13,44.03,44.1,191800.0,29.3549,29.3682,29.3016,29.3482,191800.0
2007-09-24 11:00:00,44.1,44.1,43.97,44.0,49700.0,29.3482,29.3482,29.2617,29.2817,49700.0
2007-09-24 11:10:00,44.0,44.08,43.99,44.01,47700.0,29.2817,29.3349,29.275,29.2883,47700.0
2007-09-24 11:20:00,44.01,44.19,44.01,44.08,65100.0,29.2883,29.4081,29.2883,29.3349,65100.0
2007-09-24 11:30:00,44.07,44.07,43.94,43.95,38500.0,29.3282,29.3282,29.2417,29.2484,38500.0
2007-09-24 11:40:00,43.94,43.99,43.9,43.93,64900.0,29.2417,29.275,29.2151,29.2351,64900.0
2007-09-24 11:50:00,43.93,44.01,43.9,43.91,51600.0,29.2351,29.2883,29.2151,29.2218,51600.0
2007-09-24 12:00:00,43.9,43.93,43.82,43.84,68500.0,29.2151,29.2351,29.1619,29.1752,68500.0
2007-09-24 12:10:00,43.84,43.84,43.67,43.71,97600.0,29.1752,29.1752,29.062,29.0887,97600.0
2007-09-24 12:20:00,43.71,43.78,43.67,43.68,79200.0,29.0887,29.1352,29.062,29.0687,79200.0
2007-09-24 12:30:00,43.66,43.68,43.57,43.59,71000.0,29.0554,29.0687,28.9955,29.0088,71000.0
2007-09-24 12:40:00,43.58,43.67,43.55,43.65,84100.0,29.0022,29.062,28.9822,29.0487,84100.0
2007-09-24 12:50:00,43.64,43.68,43.64,43.67,37300.0,29.0421,29.0687,29.0421,29.062,37300.0
2007-09-24 13:00:00,43.66,43.8,43.65,43.8,41700.0,29.0554,29.1486,29.0487,29.1486,41700.0
2007-09-24 13:10:00,43.79,43.8,43.6,43.66,54700.0,29.1419,29.1486,29.0155,29.0554,54700.0
2007-09-24 13:20:00,43.66,43.66,43.53,43.63,33600.0,29.0554,29.0554,28.9689,29.0354,33600.0
2007-09-24 13:30:00,43.64,43.64,43.47,43.63,45000.0,29.0421,29.0421,28.9289,29.0354,45000.0
2007-09-24 13:40:00,43.63,43.72,43.51,43.51,46500.0,29.0354,29.0953,28.9556,28.9556,46500.0
2007-09-24 13:50:00,43.52,43.64,43.52,43.58,35900.0,28.9622,29.0421,28.9622,29.0022,35900.0
2007-09-24 14:00:00,43.58,43.64,43.52,43.59,48000.0,29.0022,29.0421,28.9622,29.0088,48000.0
2007-09-24 14:10:00,43.58,43.66,43.57,43.65,40900.0,29.0022,29.0554,28.9955,29.0487,40900.0
2007-09-24 14:20:00,43.66,43.67,43.5,43.55,52500.0,29.0554,29.062,28.9489,28.9822,52500.0
2007-09-24 14:30:00,43.54,43.56,43.43,43.53,48800.0,28.9755,28.9888,28.9023,28.9689,48800.0
2007-09-24 14:40:00,43.52,43.55,43.44,43.46,53700.0,28.9622,28.9822,28.909,28.9223,53700.0
2007-09-24 14:50:00,43.47,43.53,43.46,43.49,40500.0,28.9289,28.9689,28.9223,28.9423,40500.0
2007-09-24 15:00:00,43.49,43.52,43.41,43.44,79600.0,28.9423,28.9622,28.889,28.909,79600.0
2007-09-24 15:10:00,43.44,43.45,43.26,43.36,98300.0,28.909,28.9156,28.7892,28.8557,98300.0
2007-09-24 15:20:00,43.36,43.55,43.35,43.54,79200.0,28.8557,28.9822,28.8491,28.9755,79200.0
2007-09-24 15:30:00,43.54,43.55,43.41,43.49,84000.0,28.9755,28.9822,28.889,28.9423,84000.0
2007-09-24 15:40:00,43.49,43.59,43.46,43.56,102900.0,28.9423,29.0088,28.9223,28.9888,102900.0
2007-09-24 15:50:00,43.55,43.58,43.38,43.4,185100.0,28.9822,29.0022,28.8691,28.8824,185100.0
2007-09-25 09:30:00,43.15,43.62,43.07,43.17,186000.0,28.716,29.0288,28.6628,28.7293,186000.0
2007-09-25 09:40:00,43.17,43.17,43.01,43.14,119600.0,28.7293,28.7293,28.6228,28.7093,119600.0
2007-09-25 09:50:00,43.14,43.23,43.06,43.07,107100.0,28.7093,28.7692,28.6561,28.6628,107100.0
2007-09-25 10:00:00,43.06,43.07,42.88,42.98,183900.0,28.6561,28.6628,28.5363,28.6029,183900.0
2007-09-25 10:10:00,42.98,43.11,42.9,43.09,118200.0,28.6029,28.6894,28.5496,28.6761,118200.0
2007-09-25 10:20:00,43.1,43.1,42.99,43.01,142700.0,28.6827,28.6827,28.6095,28.6228,142700.0
2007-09-25 10:30:00,43.03,43.22,42.96,43.19,110200.0,28.6361,28.7626,28.5895,28.7426,110200.0
2007-09-25 10:40:00,43.2,43.31,43.17,43.21,134600.0,28.7493,28.8225,28.7293,28.7559,134600.0
2007-09-25 10:50:00,43.21,43.21,43.09,43.13,102200.0,28.7559,28.7559,28.6761,28.7027,102200.0
2007-09-25 11:00:00,43.13,43.4,43.13,43.38,139100.0,28.7027,28.8824,28.7027,28.8691,139100.0
2007-09-25 11:10:00,43.39,43.5,43.35,43.37,53500.0,28.8757,28.9489,28.8491,28.8624,53500.0
2007-09-25 11:20:00,43.36,43.37,43.23,43.26,49700.0,28.8557,28.8624,28.7692,28.7892,49700.0
2007-09-25 11:30:00,43.26,43.27,43.14,43.17,48900.0,28.7892,28.7958,28.7093,28.7293,48900.0
2007-09-25 11:40:00,43.17,43.2,43.12,43.15,20600.0,28.7293,28.7493,28.696,28.716,20600.0
2007-09-25 11:50:00,43.14,43.16,43.0,43.06,58600.0,28.7093,28.7226,28.6162,28.6561,58600.0
2007-09-25 12:00:00,43.06,43.07,42.95,42.98,91500.0,28.6561,28.6628,28.5829,28.6029,91500.0
2007-09-25 12:10:00,42.99,43.02,42.96,42.99,37800.0,28.6095,28.6295,28.5895,28.6095,37800.0
2007-09-25 12:20:00,42.99,43.0,42.96,42.99,25500.0,28.6095,28.6162,28.5895,28.6095,25500.0
2007-09-25 12:30:00,42.98,43.0,42.9,42.94,44400.0,28.6029,28.6162,28.5496,28.5762,44400.0
2007-09-25 12:40:00,42.93,43.07,42.9,43.07,33700.0,28.5696,28.6628,28.5496,28.6628,33700.0
2007-09-25 12:50:00,43.07,43.16,43.02,43.08,92800.0,28.6628,28.7226,28.6295,28.6694,92800.0
2007-09-25 13:00:00,43.08,43.1,43.02,43.03,74300.0,28.6694,28.6827,28.6295,28.6361,74300.0
2007-09-25 13:10:00,43.02,43.13,43.0,43.04,57700.0,28.6295,28.7027,28.6162,28.6428,57700.0
2007-09-25 13:20:00,43.04,43.1,43.01,43.08,62400.0,28.6428,28.6827,28.6228,28.6694,62400.0
2007-09-25 13:30:00,43.08,43.11,43.04,43.11,52500.0,28.6694,28.6894,28.6428,28.6894,52500.0
2007-09-25 13:40:00,43.1,43.1,42.94,42.98,47500.0,28.6827,28.6827,28.5762,28.6029,47500.0
2007-09-25 13:50:00,42.98,43.06,42.95,43.05,37500.0,28.6029,28.6561,28.5829,28.6494,37500.0
2007-09-25 14:00:00,43.04,43.05,42.9,42.92,575400.0,28.6428,28.6494,28.5496,28.5629,575400.0
2007-09-25 14:10:00,42.92,42.93,42.81,42.84,101600.0,28.5629,28.5696,28.4897,28.5097,101600.0
2007-09-25 14:20:00,42.84,42.87,42.76,42.85,114800.0,28.5097,28.5297,28.4564,28.5163,114800.0
2007-09-25 14:30:00,42.85,42.86,42.75,42.76,64400.0,28.5163,28.523,28.4498,28.4564,64400.0
2007-09-25 14:40:00,42.76,42.9,42.74,42.88,99600.0,28.4564,28.5496,28.4431,28.5363,99600.0
2007-09-25 14:50:00,42.88,42.9,42.78,42.88,85900.0,28.5363,28.5496,28.4698,28.5363,85900.0
2007-09-25 15:00:00,42.88,42.92,42.77,42.77,88600.0,28.5363,28.5629,28.4631,28.4631,88600.0
2007-09-25 15:10:00,42.78,42.83,42.76,42.8,65600.0,28.4698,28.503,28.4564,28.4831,65600.0
2007-09-25 15:20:00,42.8,42.93,42.79,42.89,98200.0,28.4831,28.5696,28.4764,28.543,98200.0
2007-09-25 15:30:00,42.88,42.9,42.78,42.78,135700.0,28.5363,28.5496,28.4698,28.4698,135700.0
2007-09-25 15:40:00,42.77,42.84,42.69,42.83,240800.0,28.4631,28.5097,28.4099,28.503,240800.0
2007-09-25 15:50:00,42.83,42.96,42.8,42.95,315200.0,28.503,28.5895,28.4831,28.5829,315200.0
2007-09-26 09:30:00,43.15,43.37,42.98,43.36,167100.0,28.716,28.8624,28.6029,28.8557,167100.0
2007-09-26 09:40:00,43.36,43.37,43.0,43.02,173800.0,28.8557,28.8624,28.6162,28.6295,173800.0
2007-09-26 09:50:00,43.0,43.11,42.97,43.09,148500.0,28.6162,28.6894,28.5962,28.6761,148500.0
2007-09-26 10:00:00,43.09,43.15,43.08,43.1,128900.0,28.6761,28.716,28.6694,28.6827,128900.0
2007-09-26 10:10:00,43.1,43.15,43.05,43.08,250600.0,28.6827,28.716,28.6494,28.6694,250600.0
2007-09-26 10:20:00,43.08,43.11,43.02,43.06,189300.0,28.6694,28.6894,28.6295,28.6561,189300.0
2007-09-26 10:30:00,43.05,43.13,43.02,43.07,135200.0,28.6494,28.7027,28.6295,28.6628,135200.0
2007-09-26 10:40:00,43.06,43.12,43.0,43.12,198700.0,28.6561,28.696,28.6162,28.696,198700.0
2007-09-26 10:50:00,43.11,43.2,43.1,43.12,186700.0,28.6894,28.7493,28.6827,28.696,186700.0
2007-09-26 11:00:00,43.11,43.26,43.11,43.23,426900.0,28.6894,28.7892,28.6894,28.7692,426900.0
2007-09-26 11:10:00,43.24,43.32,43.23,43.3,227200.0,28.7759,28.8291,28.7692,28.8158,227200.0
2007-09-26 11:20:00,43.3,43.32,43.17,43.18,197000.0,28.8158,28.8291,28.7293,28.736,197000.0
2007-09-26 11:30:00,43.18,43.22,43.15,43.16,150900.0,28.736,28.7626,28.716,28.7226,150900.0
2007-09-26 11:40:00,43.16,43.31,43.16,43.19,249000.0,28.7226,28.8225,28.7226,28.7426,249000.0
2007-09-26 11:50:00,43.19,43.21,43.14,43.19,74100.0,28.7426,28.7559,28.7093,28.7426,74100.0
2007-09-26 12:00:00,43.18,43.28,43.15,43.25,424800.0,28.736,28.8025,28.716,28.7825,424800.0
2007-09-26 12:10:00,43.25,43.31,43.25,43.27,130400.0,28.7825,28.8225,28.7825,28.7958,130400.0
2007-09-26 12:20:00,43.28,43.36,43.25,43.35,100000.0,28.8025,28.8557,28.7825,28.8491,100000.0
2007-09-26 12:30:00,43.34,43.35,43.16,43.19,95700.0,28.8424,28.8491,28.7226,28.7426,95700.0
2007-09-26 12:40:00,43.19,43.24,43.15,43.21,87000.0,28.7426,28.7759,28.716,28.7559,87000.0
2007-09-26 12:50:00,43.21,43.24,43.21,43.23,69600.0,28.7559,28.7759,28.7559,28.7692,69600.0
2007-09-26 13:00:00,43.23,43.36,43.22,43.29,125600.0,28.7692,28.8557,28.7626,28.8092,125600.0
2007-09-26 13:10:00,43.3,43.34,43.26,43.28,42200.0,28.8158,28.8424,28.7892,28.8025,42200.0
2007-09-26 13:20:00,43.27,43.35,43.24,43.25,51300.0,28.7958,28.8491,28.7759,28.7825,51300.0
2007-09-26 13:30:00,43.25,43.29,43.14,43.28,175000.0,28.7825,28.8092,28.7093,28.8025,175000.0
2007-09-26 13:40:00,43.28,43.3,43.12,43.25,114700.0,28.8025,28.8158,28.696,28.7825,114700.0
2007-09-26 13:50:00,43.27,43.27,43.1,43.15,171500.0,28.7958,28.7958,28.6827,28.716,171500.0
2007-09-26 14:00:00,43.15,43.18,43.13,43.16,85000.0,28.716,28.736,28.7027,28.7226,85000.0
2007-09-26 14:10:00,43.16,43.23,43.14,43.23,113500.0,28.7226,28.7692,28.7093,28.7692,113500.0
2007-09-26 14:20:00,43.22,43.22,43.11,43.14,61400.0,28.7626,28.7626,28.6894,28.7093,61400.0
2007-09-26 14:30:00,43.13,43.2,43.07,43.1,122100.0,28.7027,28.7493,28.6628,28.6827,122100.0
2007-09-26 14:40:00,43.1,43.12,43.02,43.08,122400.0,28.6827,28.696,28.6295,28.6694,122400.0
2007-09-26 14:50:00,43.09,43.16,43.06,43.1,172200.0,28.6761,28.7226,28.6561,28.6827,172200.0
2007-09-26 15:00:00,43.11,43.28,43.05,43.28,107800.0,28.6894,28.8025,28.6494,28.8025,107800.0
2007-09-26 15:10:00,43.28,43.63,43.24,43.63,202200.0,28.8025,29.0354,28.7759,29.0354,202200.0
2007-09-26 15:20:00,43.62,43.63,43.45,43.56,256400.0,29.0288,29.0354,28.9156,28.9888,256400.0
2007-09-26 15:30:00,43.56,43.58,43.32,43.39,158100.0,28.9888,29.0022,28.8291,28.8757,158100.0
2007-09-26 15:40:00,43.39,43.45,43.36,43.44,198800.0,28.8757,28.9156,28.8557,28.909,198800.0
2007-09-26 15:50:00,43.45,43.5,43.38,43.44,328000.0,28.9156,28.9489,28.8691,28.909,328000.0
2007-09-27 09:30:00,43.52,43.75,43.5,43.74,130700.0,28.9622,29.1153,28.9489,29.1086,130700.0
2007-09-27 09:40:00,43.73,43.89,43.6,43.86,115700.0,29.102,29.2085,29.0155,29.1885,115700.0
2007-09-27 09:50:00,43.86,43.9,43.77,43.77,127200.0,29.1885,29.2151,29.1286,29.1286,127200.0
2007-09-27 10:00:00,43.75,43.92,43.63,43.82,306800.0,29.1153,29.2284,29.0354,29.1619,306800.0
2007-09-27 10:10:00,43.81,43.84,43.62,43.65,114400.0,29.1552,29.1752,29.0288,29.0487,114400.0
2007-09-27 10:20:00,43.65,44.05,43.65,43.96,158400.0,29.0487,29.3149,29.0487,29.255,158400.0
2007-09-27 10:30:00,43.95,44.1,43.9,44.09,91000.0,29.2484,29.3482,29.2151,29.3416,91000.0
2007-09-27 10:40:00,44.09,44.2,44.04,44.14,308900.0,29.3416,29.4148,29.3083,29.3748,308900.0
2007-09-27 10:50:00,44.15,44.25,44.0,44.16,135400.0,29.3815,29.448,29.2817,29.3881,135400.0
2007-09-27 11:00:00,44.15,44.19,44.08,44.13,58300.0,29.3815,29.4081,29.3349,29.3682,58300.0
2007-09-27 11:10:00,44.13,44.14,43.99,43.99,78500.0,29.3682,29.3748,29.275,29.275,78500.0
2007-09-27 11:20:00,43.99,44.05,43.88,43.94,77200.0,29.275,29.3149,29.2018,29.2417,77200.0
2007-09-27 11:30:00,43.94,44.05,43.91,44.04,89200.0,29.2417,29.3149,29.2218,29.3083,89200.0
2007-09-27 11:40:00,44.04,44.15,44.03,44.09,70700.0,29.3083,29.3815,29.3016,29.3416,70700.0
2007-09-27 11:50:00,44.09,44.27,44.08,44.25,169500.0,29.3416,29.4613,29.3349,29.448,169500.0
2007-09-27 12:00:00,44.24,44.3,44.18,44.23,180000.0,29.4414,29.4813,29.4014,29.4347,180000.0
2007-09-27 12:10:00,44.25,44.26,44.22,44.26,87800.0,29.448,29.4547,29.4281,29.4547,87800.0
2007-09-27 12:20:00,44.26,44.34,44.24,44.3,136700.0,29.4547,29.5079,29.4414,29.4813,136700.0
2007-09-27 12:30:00,44.3,44.37,44.29,44.32,68300.0,29.4813,29.5279,29.4747,29.4946,68300.0
2007-09-27 12:40:00,44.32,44.41,44.32,44.38,124200.0,29.4946,29.5545,29.4946,29.5345,124200.0
2007-09-27 12:50:00,44.39,44.49,44.38,44.41,102300.0,29.5412,29.6077,29.5345,29.5545,102300.0
2007-09-27 13:00:00,44.42,44.5,44.33,44.41,181100.0,29.5612,29.6144,29.5013,29.5545,181100.0
2007-09-27 13:10:00,44.4,44.42,44.34,44.35,61900.0,29.5479,29.5612,29.5079,29.5146,61900.0
2007-09-27 13:20:00,44.35,44.43,44.33,44.38,103000.0,29.5146,29.5678,29.5013,29.5345,103000.0
2007-09-27 13:30:00,44.39,44.46,44.33,44.39,124500.0,29.5412,29.5878,29.5013,29.5412,124500.0
2007-09-27 13:40:00,44.39,44.42,44.18,44.19,122400.0,29.5412,29.5612,29.4014,29.4081,122400.0
2007-09-27 13:50:00,44.19,44.35,44.18,44.27,72700.0,29.4081,29.5146,29.4014,29.4613,72700.0
2007-09-27 14:00:00,44.26,44.35,44.22,44.29,70000.0,29.4547,29.5146,29.4281,29.4747,70000.0
2007-09-27 14:10:00,44.3,44.35,44.29,44.32,96900.0,29.4813,29.5146,29.4747,29.4946,96900.0
2007-09-27 14:20:00,44.32,44.37,44.3,44.36,43800.0,29.4946,29.5279,29.4813,29.5212,43800.0
2007-09-27 14:30:00,44.37,44.38,44.3,44.3,63500.0,29.5279,29.5345,29.4813,29.4813,63500.0
2007-09-27 14:40:00,44.3,44.31,44.22,44.27,107700.0,29.4813,29.488,29.4281,29.4613,107700.0
2007-09-27 14:50:00,44.27,44.32,44.23,44.31,116100.0,29.4613,29.4946,29.4347,29.488,116100.0
2007-09-27 15:00:00,44.31,44.35,44.26,44.3,86700.0,29.488,29.5146,29.4547,29.4813,86700.0
2007-09-27 15:10:00,44.29,44.36,44.29,44.35,105500.0,29.4747,29.5212,29.4747,29.5146,105500.0
2007-09-27 15:20:00,44.34,44.36,44.3,44.33,126000.0,29.5079,29.5212,29.4813,29.5013,126000.0
2007-09-27 15:30:00,44.32,44.32,44.23,44.25,190200.0,29.4946,29.4946,29.4347,29.448,190200.0
2007-09-27 15:40:00,44.26,44.28,44.23,44.23,148400.0,29.4547,29.468,29.4347,29.4347,148400.0
2007-09-27 15:50:00,44.24,44.26,44.2,44.25,172700.0,29.4414,29.4547,29.4148,29.448,172700.0
2007-09-28 09:30:00,44.05,44.27,44.05,44.13,167700.0,29.3149,29.4613,29.3149,29.3682,167700.0
2007-09-28 09:40:00,44.13,44.32,44.12,44.22,71500.0,29.3682,29.4946,29.3615,29.4281,71500.0
2007-09-28 09:50:00,44.22,44.35,44.22,44.25,84500.0,29.4281,29.5146,29.4281,29.448,84500.0
2007-09-28 10:00:00,44.26,44.45,44.26,44.28,104900.0,29.4547,29.5811,29.4547,29.468,104900.0
2007-09-28 10:10:00,44.28,44.44,44.27,44.35,98300.0,29.468,29.5745,29.4613,29.5146,98300.0
2007-09-28 10:20:00,44.35,44.36,44.2,44.26,106200.0,29.5146,29.5212,29.4148,29.4547,106200.0
2007-09-28 10:30:00,44.26,44.26,44.07,44.14,98600.0,29.4547,29.4547,29.3282,29.3748,98600.0
2007-09-28 10:40:00,44.14,44.21,44.02,44.17,81500.0,29.3748,29.4214,29.295,29.3948,81500.0
2007-09-28 10:50:00,44.16,44.31,44.16,44.18,52700.0,29.3881,29.488,29.3881,29.4014,52700.0
2007-09-28 11:00:00,44.17,44.38,44.17,44.33,64300.0,29.3948,29.5345,29.3948,29.5013,64300.0
2007-09-28 11:10:00,44.33,44.44,44.32,44.33,76200.0,29.5013,29.5745,29.4946,29.5013,76200.0
2007-09-28 11:20:00,44.33,44.5,44.33,44.47,64700.0,29.5013,29.6144,29.5013,29.5944,64700.0
2007-09-28 11:30:00,44.47,44.5,44.44,44.46,63300.0,29.5944,29.6144,29.5745,29.5878,63300.0
2007-09-28 11:40:00,44.46,44.53,44.45,44.48,74500.0,29.5878,29.6344,29.5811,29.6011,74500.0
2007-09-28 11:50:00,44.48,44.51,44.44,44.5,33700.0,29.6011,29.6211,29.5745,29.6144,33700.0
2007-09-28 12:00:00,44.5,44.53,44.48,44.52,53200.0,29.6144,29.6344,29.6011,29.6277,53200.0
2007-09-28 12:10:00,44.51,44.53,44.41,44.41,119000.0,29.6211,29.6344,29.5545,29.5545,119000.0
2007-09-28 12:20:00,44.41,44.46,44.4,44.44,49800.0,29.5545,29.5878,29.5479,29.5745,49800.0
2007-09-28 12:30:00,44.44,44.46,44.4,44.4,25800.0,29.5745,29.5878,29.5479,29.5479,25800.0
2007-09-28 12:40:00,44.41,44.41,44.31,44.31,37900.0,29.5545,29.5545,29.488,29.488,37900.0
2007-09-28 12:50:00,44.31,44.4,44.29,44.39,26500.0,29.488,29.5479,29.4747,29.5412,26500.0
2007-09-28 13:00:00,44.38,44.43,44.36,44.38,24000.0,29.5345,29.5678,29.5212,29.5345,24000.0
2007-09-28 13:10:00,44.38,44.39,44.3,44.36,59700.0,29.5345,29.5412,29.4813,29.5212,59700.0
2007-09-28 13:20:00,44.37,44.37,44.3,44.3,35800.0,29.5279,29.5279,29.4813,29.4813,35800.0
2007-09-28 13:30:00,44.3,44.37,44.3,44.33,33700.0,29.4813,29.5279,29.4813,29.5013,33700.0
2007-09-28 13:40:00,44.32,44.37,44.31,44.34,40000.0,29.4946,29.5279,29.488,29.5079,40000.0
2007-09-28 13:50:00,44.35,44.45,44.32,44.45,52800.0,29.5146,29.5811,29.4946,29.5811,52800.0
2007-09-28 14:00:00,44.45,44.52,44.42,44.43,125600.0,29.5811,29.6277,29.5612,29.5678,125600.0
2007-09-28 14:10:00,44.43,44.43,44.29,44.3,114400.0,29.5678,29.5678,29.4747,29.4813,114400.0
2007-09-28 14:20:00,44.29,44.39,44.29,44.35,87800.0,29.4747,29.5412,29.4747,29.5146,87800.0
2007-09-28 14:30:00,44.34,44.37,44.26,44.27,127400.0,29.5079,29.5279,29.4547,29.4613,127400.0
2007-09-28 14:40:00,44.27,44.28,44.19,44.19,71300.0,29.4613,29.468,29.4081,29.4081,71300.0
2007-09-28 14:50:00,44.2,44.24,44.15,44.17,65500.0,29.4148,29.4414,29.3815,29.3948,65500.0
2007-09-28 15:00:00,44.16,44.18,44.04,44.09,113100.0,29.3881,29.4014,29.3083,29.3416,113100.0
2007-09-28 15:10:00,44.07,44.09,43.94,44.0,87800.0,29.3282,29.3416,29.2417,29.2817,87800.0
2007-09-28 15:20:00,44.01,44.2,44.01,44.2,88600.0,29.2883,29.4148,29.2883,29.4148,88600.0
2007-09-28 15:30:00,44.2,44.32,44.19,44.21,169100.0,29.4148,29.4946,29.4081,29.4214,169100.0
2007-09-28 15:40:00,44.2,44.21,44.07,44.17,172700.0,29.4148,29.4214,29.3282,29.3948,172700.0
2007-09-28 15:50:00,44.16,44.19,44.08,44.13,210100.0,29.3881,29.4081,29.3349,29.3682,210100.0
2007-10-01 09:30:00,44.24,44.84,44.12,44.84,239100.0,29.4414,29.8407,29.3615,29.8407,239100.0
2007-10-01 09:40:00,44.84,44.85,44.59,44.8,177500.0,29.8407,29.8473,29.6743,29.8141,177500.0
2007-10-01 09:50:00,44.81,44.82,44.72,44.76,93700.0,29.8207,29.8274,29.7608,29.7874,93700.0
2007-10-01 10:00:00,44.76,45.19,44.74,45.19,273000.0,29.7874,30.0736,29.7741,30.0736,273000.0
2007-10-01 10:10:00,45.18,45.29,45.12,45.25,290300.0,30.0669,30.1401,30.027,30.1135,290300.0
2007-10-01 10:20:00,45.25,45.28,45.18,45.24,152600.0,30.1135,30.1335,30.0669,30.1069,152600.0
2007-10-01 10:30:00,45.24,45.26,45.09,45.11,154200.0,30.1069,30.1202,30.007,30.0204,154200.0
2007-10-01 10:40:00,45.11,45.16,45.0,45.15,109100.0,30.0204,30.0536,29.9472,30.047,109100.0
2007-10-01 10:50:00,45.15,45.16,45.01,45.03,83300.0,30.047,30.0536,29.9538,29.9671,83300.0
2007-10-01 11:00:00,45.04,45.06,44.87,44.9,84200.0,29.9738,29.9871,29.8606,29.8806,84200.0
2007-10-01 11:10:00,44.91,45.05,44.88,45.04,63700.0,29.8873,29.9804,29.8673,29.9738,63700.0
2007-10-01 11:20:00,45.03,45.08,44.98,45.01,77100.0,29.9671,30.0004,29.9338,29.9538,77100.0
2007-10-01 11:30:00,45.01,45.13,45.01,45.12,139800.0,29.9538,30.0337,29.9538,30.027,139800.0
2007-10-01 11:40:00,45.12,45.25,45.02,45.25,173400.0,30.027,30.1135,29.9605,30.1135,173400.0
2007-10-01 11:50:00,45.25,45.25,45.0,45.06,185300.0,30.1135,30.1135,29.9472,29.9871,185300.0
2007-10-01 12:00:00,45.06,45.21,45.03,45.12,104700.0,29.9871,30.0869,29.9671,30.027,104700.0
2007-10-01 12:10:00,45.13,45.16,45.1,45.15,62600.0,30.0337,30.0536,30.0137,30.047,62600.0
2007-10-01 12:20:00,45.15,45.19,45.07,45.07,126000.0,30.047,30.0736,29.9937,29.9937,126000.0
2007-10-01 12:30:00,45.07,45.14,45.07,45.09,42100.0,29.9937,30.0403,29.9937,30.007,42100.0
2007-10-01 12:40:00,45.09,45.1,45.01,45.05,69800.0,30.007,30.0137,29.9538,29.9804,69800.0
2007-10-01 12:50:00,45.05,45.07,44.91,44.92,48600.0,29.9804,29.9937,29.8873,29.8939,48600.0
2007-10-01 13:00:00,44.91,45.0,44.89,44.99,39500.0,29.8873,29.9472,29.8739,29.9405,39500.0
2007-10-01 13:10:00,44.99,45.06,44.92,45.03,99800.0,29.9405,29.9871,29.8939,29.9671,99800.0
2007-10-01 13:20:00,45.03,45.05,44.98,45.03,228300.0,29.9671,29.9804,29.9338,29.9671,228300.0
2007-10-01 13:30:00,45.03,45.1,45.02,45.1,75800.0,29.9671,30.0137,29.9605,30.0137,75800.0
2007-10-01 13:40:00,45.1,45.19,45.07,45.16,136200.0,30.0137,30.0736,29.9937,30.0536,136200.0
2007-10-01 13:50:00,45.15,45.23,45.14,45.16,92600.0,30.047,30.1002,30.0403,30.0536,92600.0
2007-10-01 14:00:00,45.15,45.25,45.1,45.21,161500.0,30.047,30.1135,30.0137,30.0869,161500.0
2007-10-01 14:10:00,45.21,45.21,45.1,45.1,104400.0,30.0869,30.0869,30.0137,30.0137,104400.0
2007-10-01 14:20:00,45.1,45.11,44.97,44.98,200700.0,30.0137,30.0204,29.9272,29.9338,200700.0
2007-10-01 14:30:00,44.98,45.0,44.92,44.93,64400.0,29.9338,29.9472,29.8939,29.9006,64400.0
2007-10-01 14:40:00,44.93,45.05,44.93,44.99,75600.0,29.9006,29.9804,29.9006,29.9405,75600.0
2007-10-01 14:50:00,44.99,45.03,44.98,44.99,85800.0,29.9405,29.9671,29.9338,29.9405,85800.0
2007-10-01 15:00:00,45.0,45.06,44.97,45.01,98000.0,29.9472,29.9871,29.9272,29.9538,98000.0
2007-10-01 15:10:00,45.0,45.02,44.94,44.95,64000.0,29.9472,29.9605,29.9072,29.9139,64000.0
2007-10-01 15:20:00,44.95,44.99,44.93,44.95,111200.0,29.9139,29.9405,29.9006,29.9139,111200.0
2007-10-01 15:30:00,44.95,44.95,44.82,44.82,159900.0,29.9139,29.9139,29.8274,29.8274,159900.0
2007-10-01 15:40:00,44.81,44.93,44.81,44.88,236800.0,29.8207,29.9006,29.8207,29.8673,236800.0
2007-10-01 15:50:00,44.88,45.0,44.86,44.98,389900.0,29.8673,29.9472,29.854,29.9338,389900.0
2007-10-02 09:30:00,44.93,45.29,44.91,45.03,181100.0,29.9006,30.1401,29.8873,29.9671,181100.0
2007-10-02 09:40:00,45.06,45.08,44.86,44.99,101200.0,29.9871,30.0004,29.854,29.9405,101200.0
2007-10-02 09:50:00,44.97,44.99,44.92,44.93,91700.0,29.9272,29.9405,29.8939,29.9006,91700.0
2007-10-02 10:00:00,44.94,45.0,44.85,44.94,152600.0,29.9072,29.9472,29.8473,29.9072,152600.0
2007-10-02 10:10:00,44.94,45.02,44.91,45.02,185500.0,29.9072,29.9605,29.8873,29.9605,185500.0
2007-10-02 10:20:00,45.01,45.02,44.97,45.01,191600.0,29.9538,29.9605,29.9272,29.9538,191600.0
2007-10-02 10:30:00,45.0,45.1,44.96,45.06,125700.0,29.9472,30.0137,29.9205,29.9871,125700.0
2007-10-02 10:40:00,45.06,45.06,44.95,44.99,84500.0,29.9871,29.9871,29.9139,29.9405,84500.0
2007-10-02 10:50:00,44.99,45.01,44.9,44.9,164600.0,29.9405,29.9538,29.8806,29.8806,164600.0
2007-10-02 11:00:00,44.9,44.9,44.82,44.85,68800.0,29.8806,29.8806,29.8274,29.8473,68800.0
2007-10-02 11:10:00,44.85,44.98,44.84,44.98,108100.0,29.8473,29.9338,29.8407,29.9338,108100.0
2007-10-02 11:20:00,44.99,45.02,44.97,45.01,127700.0,29.9405,29.9605,29.9272,29.9538,127700.0
2007-10-02 11:30:00,45.01,45.02,44.92,44.96,66700.0,29.9538,29.9605,29.8939,29.9205,66700.0
2007-10-02 11:40:00,44.96,44.99,44.93,44.93,38400.0,29.9205,29.9405,29.9006,29.9006,38400.0
2007-10-02 11:50:00,44.94,44.99,44.92,44.93,50300.0,29.9072,29.9405,29.8939,29.9006,50300.0
2007-10-02 12:00:00,44.92,44.92,44.82,44.82,41200.0,29.8939,29.8939,29.8274,29.8274,41200.0
2007-10-02 12:10:00,44.82,44.82,44.73,44.77,57500.0,29.8274,29.8274,29.7675,29.7941,57500.0
2007-10-02 12:20:00,44.78,44.83,44.77,44.79,35900.0,29.8007,29.834,29.7941,29.8074,35900.0
2007-10-02 12:30:00,44.79,44.79,44.66,44.68,37900.0,29.8074,29.8074,29.7209,29.7342,37900.0
2007-10-02 12:40:00,44.69,44.76,44.65,44.76,31800.0,29.7408,29.7874,29.7142,29.7874,31800.0
2007-10-02 12:50:00,44.77,44.8,44.7,44.79,46800.0,29.7941,29.8141,29.7475,29.8074,46800.0
2007-10-02 13:00:00,44.78,44.89,44.78,44.89,60100.0,29.8007,29.8739,29.8007,29.8739,60100.0
2007-10-02 13:10:00,44.88,44.91,44.79,44.81,38300.0,29.8673,29.8873,29.8074,29.8207,38300.0
2007-10-02 13:20:00,44.8,44.85,44.62,44.67,71200.0,29.8141,29.8473,29.6943,29.7275,71200.0
2007-10-02 13:30:00,44.66,44.72,44.61,44.63,46900.0,29.7209,29.7608,29.6876,29.7009,46900.0
2007-10-02 13:40:00,44.63,44.67,44.6,44.66,45400.0,29.7009,29.7275,29.681,29.7209,45400.0
2007-10-02 13:50:00,44.65,44.73,44.64,44.73,42200.0,29.7142,29.7675,29.7076,29.7675,42200.0
2007-10-02 14:00:00,44.72,44.75,44.72,44.74,36600.0,29.7608,29.7808,29.7608,29.7741,36600.0
2007-10-02 14:10:00,44.74,44.79,44.73,44.79,57300.0,29.7741,29.8074,29.7675,29.8074,57300.0
2007-10-02 14:20:00,44.79,44.87,44.75,44.87,56700.0,29.8074,29.8606,29.7808,29.8606,56700.0
2007-10-02 14:30:00,44.88,44.93,44.83,44.86,70400.0,29.8673,29.9006,29.834,29.854,70400.0
2007-10-02 14:40:00,44.87,44.94,44.86,44.89,64300.0,29.8606,29.9072,29.854,29.8739,64300.0
2007-10-02 14:50:00,44.88,44.89,44.81,44.88,82000.0,29.8673,29.8739,29.8207,29.8673,82000.0
2007-10-02 15:00:00,44.88,44.93,44.82,44.91,89400.0,29.8673,29.9006,29.8274,29.8873,89400.0
2007-10-02 15:10:00,44.91,44.97,44.9,44.95,99300.0,29.8873,29.9272,29.8806,29.9139,99300.0
2007-10-02 15:20:00,44.94,44.96,44.86,44.89,115600.0,29.9072,29.9205,29.854,29.8739,115600.0
2007-10-02 15:30:00,44.89,44.92,44.84,44.87,120600.0,29.8739,29.8939,29.8407,29.8606,120600.0
2007-10-02 15:40:00,44.86,44.86,44.8,44.82,178300.0,29.854,29.854,29.8141,29.8274,178300.0
2007-10-02 15:50:00,44.82,44.92,44.77,44.9,187900.0,29.8274,29.8939,29.7941,29.8806,187900.0
2007-10-03 09:30:00,44.54,44.77,44.54,44.68,87000.0,29.641,29.7941,29.641,29.7342,87000.0
2007-10-03 09:40:00,44.66,44.67,44.45,44.47,72400.0,29.7209,29.7275,29.5811,29.5944,72400.0
2007-10-03 09:50:00,44.47,44.6,44.33,44.36,90300.0,29.5944,29.681,29.5013,29.5212,90300.0
2007-10-03 10:00:00,44.36,44.67,44.36,44.64,78600.0,29.5212,29.7275,29.5212,29.7076,78600.0
2007-10-03 10:10:00,44.64,44.73,44.54,44.54,54500.0,29.7076,29.7675,29.641,29.641,54500.0
2007-10-03 10:20:00,44.55,44.62,44.44,44.47,88100.0,29.6477,29.6943,29.5745,29.5944,88100.0
2007-10-03 10:30:00,44.48,44.61,44.42,44.56,126200.0,29.6011,29.6876,29.5612,29.6543,126200.0
2007-10-03 10:40:00,44.56,44.61,44.53,44.61,60300.0,29.6543,29.6876,29.6344,29.6876,60300.0
2007-10-03 10:50:00,44.62,44.8,44.62,44.79,47700.0,29.6943,29.8141,29.6943,29.8074,47700.0
2007-10-03 11:00:00,44.8,44.82,44.75,44.79,99900.0,29.8141,29.8274,29.7808,29.8074,99900.0
2007-10-03 11:10:00,44.8,44.81,44.66,44.76,46400.0,29.8141,29.8207,29.7209,29.7874,46400.0
2007-10-03 11:20:00,44.76,44.78,44.68,44.68,49900.0,29.7874,29.8007,29.7342,29.7342,49900.0
2007-10-03 11:30:00,44.69,44.7,44.66,44.66,31300.0,29.7408,29.7475,29.7209,29.7209,31300.0
2007-10-03 11:40:00,44.67,44.69,44.64,44.65,60500.0,29.7275,29.7408,29.7076,29.7142,60500.0
2007-10-03 11:50:00,44.65,44.79,44.64,44.77,62500.0,29.7142,29.8074,29.7076,29.7941,62500.0
2007-10-03 12:00:00,44.77,44.93,44.77,44.91,78700.0,29.7941,29.9006,29.7941,29.8873,78700.0
2007-10-03 12:10:00,44.91,44.98,44.9,44.96,73800.0,29.8873,29.9338,29.8806,29.9205,73800.0
2007-10-03 12:20:00,44.97,44.99,44.95,44.97,46700.0,29.9272,29.9405,29.9139,29.9272,46700.0
2007-10-03 12:30:00,44.97,44.99,44.95,44.99,35000.0,29.9272,29.9405,29.9139,29.9405,35000.0
2007-10-03 12:40:00,45.0,45.0,44.98,44.98,34300.0,29.9472,29.9472,29.9338,29.9338,34300.0
2007-10-03 12:50:00,44.98,44.98,44.94,44.94,27800.0,29.9338,29.9338,29.9072,29.9072,27800.0
2007-10-03 13:00:00,44.95,44.97,44.91,44.92,34800.0,29.9139,29.9272,29.8873,29.8939,34800.0
2007-10-03 13:10:00,44.92,44.92,44.88,44.88,92400.0,29.8939,29.8939,29.8673,29.8673,92400.0
2007-10-03 13:20:00,44.88,44.89,44.79,44.81,47400.0,29.8673,29.8739,29.8074,29.8207,47400.0
2007-10-03 13:30:00,44.81,44.84,44.78,44.79,81000.0,29.8207,29.8407,29.8007,29.8074,81000.0
2007-10-03 13:40:00,44.8,44.8,44.65,44.66,66200.0,29.8141,29.8141,29.7142,29.7209,66200.0
2007-10-03 13:50:00,44.66,44.68,44.59,44.59,37900.0,29.7209,29.7342,29.6743,29.6743,37900.0
2007-10-03 14:00:00,44.59,44.59,44.41,44.41,83800.0,29.6743,29.6743,29.5545,29.5545,83800.0
2007-10-03 14:10:00,44.41,44.43,44.28,44.4,115100.0,29.5545,29.5678,29.468,29.5479,115100.0
2007-10-03 14:20:00,44.41,44.5,44.4,44.42,80700.0,29.5545,29.6144,29.5479,29.5612,80700.0
2007-10-03 14:30:00,44.43,44.46,44.33,44.45,71200.0,29.5678,29.5878,29.5013,29.5811,71200.0
2007-10-03 14:40:00,44.46,44.49,44.4,44.45,85900.0,29.5878,29.6077,29.5479,29.5811,85900.0
2007-10-03 14:50:00,44.46,44.48,44.4,44.45,125000.0,29.5878,29.6011,29.5479,29.5811,125000.0
2007-10-03 15:00:00,44.46,44.63,44.43,44.62,135200.0,29.5878,29.7009,29.5678,29.6943,135200.0
2007-10-03 15:10:00,44.61,44.63,44.54,44.56,230700.0,29.6876,29.7009,29.641,29.6543,230700.0
2007-10-03 15:20:00,44.57,44.57,44.47,44.47,49200.0,29.661,29.661,29.5944,29.5944,49200.0
2007-10-03 15:30:00,44.48,44.51,44.44,44.47,98100.0,29.6011,29.6211,29.5745,29.5944,98100.0
2007-10-03 15:40:00,44.47,44.47,44.38,44.38,111500.0,29.5944,29.5944,29.5345,29.5345,111500.0
2007-10-03 15:50:00,44.39,44.44,44.35,44.38,178500.0,29.5412,29.5745,29.5146,29.5345,178500.0
2007-10-04 09:30:00,44.59,44.59,44.45,44.56,85200.0,29.6743,29.6743,29.5811,29.6543,85200.0
2007-10-04 09:40:00,44.56,44.57,44.48,44.48,78400.0,29.6543,29.661,29.6011,29.6011,78400.0
2007-10-04 09:50:00,44.48,44.5,44.27,44.31,99200.0,29.6011,29.6144,29.4613,29.488,99200.0
2007-10-04 10:00:00,44.3,44.43,44.29,44.37,82500.0,29.4813,29.5678,29.4747,29.5279,82500.0
2007-10-04 10:10:00,44.36,44.49,44.36,44.49,78500.0,29.5212,29.6077,29.5212,29.6077,78500.0
2007-10-04 10:20:00,44.48,44.58,44.48,44.54,107100.0,29.6011,29.6676,29.6011,29.641,107100.0
2007-10-04 10:30:00,44.55,44.6,44.5,44.51,191000.0,29.6477,29.681,29.6144,29.6211,191000.0
2007-10-04 10:40:00,44.5,44.5,44.29,44.3,128100.0,29.6144,29.6144,29.4747,29.4813,128100.0
2007-10-04 10:50:00,44.3,44.36,44.24,44.3,49200.0,29.4813,29.5212,29.4414,29.4813,49200.0
2007-10-04 11:00:00,44.31,44.34,44.23,44.25,76700.0,29.488,29.5079,29.4347,29.448,76700.0
2007-10-04 11:10:00,44.25,44.28,44.21,44.24,84500.0,29.448,29.468,29.4214,29.4414,84500.0
2007-10-04 11:20:00,44.25,44.27,44.22,44.23,43800.0,29.448,29.4613,29.4281,29.4347,43800.0
2007-10-04 11:30:00,44.23,44.27,44.21,44.26,34700.0,29.4347,29.4613,29.4214,29.4547,34700.0
2007-10-04 11:40:00,44.26,44.26,44.19,44.2,52800.0,29.4547,29.4547,29.4081,29.4148,52800.0
2007-10-04 11:50:00,44.2,44.21,44.19,44.19,32100.0,29.4148,29.4214,29.4081,29.4081,32100.0
2007-10-04 12:00:00,44.19,44.22,44.19,44.22,30400.0,29.4081,29.4281,29.4081,29.4281,30400.0
2007-10-04 12:10:00,44.21,44.27,44.21,44.26,27500.0,29.4214,29.4613,29.4214,29.4547,27500.0
2007-10-04 12:20:00,44.25,44.26,44.22,44.23,23500.0,29.448,29.4547,29.4281,29.4347,23500.0
2007-10-04 12:30:00,44.23,44.28,44.22,44.22,34900.0,29.4347,29.468,29.4281,29.4281,34900.0
2007-10-04 12:40:00,44.22,44.24,44.19,44.23,42100.0,29.4281,29.4414,29.4081,29.4347,42100.0
2007-10-04 12:50:00,44.23,44.25,44.19,44.21,42300.0,29.4347,29.448,29.4081,29.4214,42300.0
2007-10-04 13:00:00,44.22,44.23,44.15,44.21,131300.0,29.4281,29.4347,29.3815,29.4214,131300.0
2007-10-04 13:10:00,44.2,44.22,44.12,44.14,78900.0,29.4148,29.4281,29.3615,29.3748,78900.0
2007-10-04 13:20:00,44.12,44.16,44.11,44.14,99000.0,29.3615,29.3881,29.3549,29.3748,99000.0
2007-10-04 13:30:00,44.13,44.16,44.11,44.14,61500.0,29.3682,29.3881,29.3549,29.3748,61500.0
2007-10-04 13:40:00,44.13,44.15,44.06,44.09,70300.0,29.3682,29.3815,29.3216,29.3416,70300.0
2007-10-04 13:50:00,44.09,44.1,44.03,44.03,49200.0,29.3416,29.3482,29.3016,29.3016,49200.0
2007-10-04 14:00:00,44.02,44.11,44.0,44.09,111400.0,29.295,29.3549,29.2817,29.3416,111400.0
2007-10-04 14:10:00,44.1,44.1,44.02,44.03,176600.0,29.3482,29.3482,29.295,29.3016,176600.0
2007-10-04 14:20:00,44.03,44.03,43.99,44.03,97300.0,29.3016,29.3016,29.275,29.3016,97300.0
2007-10-04 14:30:00,44.03,44.06,44.02,44.05,63400.0,29.3016,29.3216,29.295,29.3149,63400.0
2007-10-04 14:40:00,44.05,44.07,43.99,44.01,116100.0,29.3149,29.3282,29.275,29.2883,116100.0
2007-10-04 14:50:00,44.0,44.03,43.99,44.01,81500.0,29.2817,29.3016,29.275,29.2883,81500.0
2007-10-04 15:00:00,44.01,44.01,44.0,44.0,43700.0,29.2883,29.2883,29.2817,29.2817,43700.0
2007-10-04 15:10:00,44.01,44.02,43.95,43.99,109600.0,29.2883,29.295,29.2484,29.275,109600.0
2007-10-04 15:20:00,43.99,44.11,43.98,44.1,102200.0,29.275,29.3549,29.2683,29.3482,102200.0
2007-10-04 15:30:00,44.1,44.18,44.09,44.11,110900.0,29.3482,29.4014,29.3416,29.3549,110900.0
2007-10-04 15:40:00,44.11,44.23,44.1,44.23,148600.0,29.3549,29.4347,29.3482,29.4347,148600.0
2007-10-04 15:50:00,44.22,44.29,44.21,44.25,270900.0,29.4281,29.4747,29.4214,29.448,270900.0
2007-10-05 09:30:00,44.7,44.92,44.54,44.74,196900.0,29.7475,29.8939,29.641,29.7741,196900.0
2007-10-05 09:40:00,44.76,44.83,44.68,44.73,242300.0,29.7874,29.834,29.7342,29.7675,242300.0
2007-10-05 09:50:00,44.73,44.75,44.67,44.69,199200.0,29.7675,29.7808,29.7275,29.7408,199200.0
2007-10-05 10:00:00,44.7,44.7,44.66,44.7,156300.0,29.7475,29.7475,29.7209,29.7475,156300.0
2007-10-05 10:10:00,44.7,44.71,44.67,44.68,156100.0,29.7475,29.7542,29.7275,29.7342,156100.0
2007-10-05 10:20:00,44.67,44.7,44.64,44.68,107100.0,29.7275,29.7475,29.7076,29.7342,107100.0
2007-10-05 10:30:00,44.68,44.69,44.55,44.56,96500.0,29.7342,29.7408,29.6477,29.6543,96500.0
2007-10-05 10:40:00,44.56,44.57,44.5,44.54,88900.0,29.6543,29.661,29.6144,29.641,88900.0
2007-10-05 10:50:00,44.55,44.55,44.41,44.44,105900.0,29.6477,29.6477,29.5545,29.5745,105900.0
2007-10-05 11:00:00,44.45,44.47,44.42,44.44,100800.0,29.5811,29.5944,29.5612,29.5745,100800.0
2007-10-05 11:10:00,44.44,44.45,44.42,44.43,77700.0,29.5745,29.5811,29.5612,29.5678,77700.0
2007-10-05 11:20:00,44.43,44.44,44.38,44.4,64300.0,29.5678,29.5745,29.5345,29.5479,64300.0
2007-10-05 11:30:00,44.4,44.44,44.39,44.43,101000.0,29.5479,29.5745,29.5412,29.5678,101000.0
2007-10-05 11:40:00,44.43,44.52,44.43,44.5,324600.0,29.5678,29.6277,29.5678,29.6144,324600.0
2007-10-05 11:50:00,44.5,44.61,44.48,44.6,80900.0,29.6144,29.6876,29.6011,29.681,80900.0
2007-10-05 12:00:00,44.6,44.87,44.6,44.86,135100.0,29.681,29.8606,29.681,29.854,135100.0
2007-10-05 12:10:00,44.86,44.87,44.78,44.79,77200.0,29.854,29.8606,29.8007,29.8074,77200.0
2007-10-05 12:20:00,44.79,44.81,44.79,44.81,39400.0,29.8074,29.8207,29.8074,29.8207,39400.0
2007-10-05 12:30:00,44.8,44.89,44.8,44.84,81900.0,29.8141,29.8739,29.8141,29.8407,81900.0
2007-10-05 12:40:00,44.85,44.86,44.81,44.83,34200.0,29.8473,29.854,29.8207,29.834,34200.0
2007-10-05 12:50:00,44.84,44.93,44.84,44.92,82400.0,29.8407,29.9006,29.8407,29.8939,82400.0
2007-10-05 13:00:00,44.92,44.99,44.91,44.98,106100.0,29.8939,29.9405,29.8873,29.9338,106100.0
2007-10-05 13:10:00,44.98,45.01,44.97,44.99,75700.0,29.9338,29.9538,29.9272,29.9405,75700.0
2007-10-05 13:20:00,45.0,45.01,44.95,44.98,54200.0,29.9472,29.9538,29.9139,29.9338,54200.0
2007-10-05 13:30:00,44.98,45.0,44.82,44.89,116200.0,29.9338,29.9472,29.8274,29.8739,116200.0
2007-10-05 13:40:00,44.89,45.04,44.89,44.99,252300.0,29.8739,29.9738,29.8739,29.9405,252300.0
2007-10-05 13:50:00,45.0,45.0,44.98,44.99,83900.0,29.9472,29.9472,29.9338,29.9405,83900.0
2007-10-05 14:00:00,44.99,45.0,44.93,44.95,139600.0,29.9405,29.9472,29.9006,29.9139,139600.0
2007-10-05 14:10:00,44.96,44.98,44.9,44.97,61000.0,29.9205,29.9338,29.8806,29.9272,61000.0
2007-10-05 14:20:00,44.97,45.01,44.96,44.98,131900.0,29.9272,29.9538,29.9205,29.9338,131900.0
2007-10-05 14:30:00,44.98,44.99,44.92,44.95,82100.0,29.9338,29.9405,29.8939,29.9139,82100.0
2007-10-05 14:40:00,44.95,45.01,44.9,44.9,82400.0,29.9139,29.9538,29.8806,29.8806,82400.0
2007-10-05 14:50:00,44.9,44.95,44.82,44.95,138300.0,29.8806,29.9139,29.8274,29.9139,138300.0
2007-10-05 15:00:00,44.96,45.06,44.95,45.04,104300.0,29.9205,29.9871,29.9139,29.9738,104300.0
2007-10-05 15:10:00,45.05,45.05,44.81,44.87,188500.0,29.9804,29.9804,29.8207,29.8606,188500.0
2007-10-05 15:20:00,44.85,44.93,44.85,44.92,58200.0,29.8473,29.9006,29.8473,29.8939,58200.0
2007-10-05 15:30:00,44.92,44.97,44.92,44.93,65000.0,29.8939,29.9272,29.8939,29.9006,65000.0
2007-10-05 15:40:00,44.93,44.97,44.82,44.89,203000.0,29.9006,29.9272,29.8274,29.8739,203000.0
2007-10-05 15:50:00,44.9,44.92,44.7,44.75,288200.0,29.8806,29.8939,29.7475,29.7808,288200.0
2007-10-08 09:30:00,44.63,44.8,44.57,44.77,69300.0,29.7009,29.8141,29.661,29.7941,69300.0
2007-10-08 09:40:00,44.76,44.82,44.74,44.81,100300.0,29.7874,29.8274,29.7741,29.8207,100300.0
2007-10-08 09:50:00,44.82,44.9,44.78,44.9,89000.0,29.8274,29.8806,29.8007,29.8806,89000.0
2007-10-08 10:00:00,44.89,44.99,44.89,44.99,49500.0,29.8739,29.9405,29.8739,29.9405,49500.0
2007-10-08 10:10:00,44.98,45.0,44.88,44.89,44600.0,29.9338,29.9472,29.8673,29.8739,44600.0
2007-10-08 10:20:00,44.89,44.9,44.72,44.76,55500.0,29.8739,29.8806,29.7608,29.7874,55500.0
2007-10-08 10:30:00,44.76,44.8,44.75,44.77,33100.0,29.7874,29.8141,29.7808,29.7941,33100.0
2007-10-08 10:40:00,44.76,44.8,44.75,44.78,16000.0,29.7874,29.8141,29.7808,29.8007,16000.0
2007-10-08 10:50:00,44.77,44.8,44.76,44.78,14600.0,29.7941,29.8141,29.7874,29.8007,14600.0
2007-10-08 11:00:00,44.78,44.8,44.75,44.79,27800.0,29.8007,29.8141,29.7808,29.8074,27800.0
2007-10-08 11:10:00,44.8,44.83,44.76,44.82,57100.0,29.8141,29.834,29.7874,29.8274,57100.0
2007-10-08 11:20:00,44.82,44.85,44.76,44.77,34700.0,29.8274,29.8473,29.7874,29.7941,34700.0
2007-10-08 11:30:00,44.78,44.81,44.75,44.8,32300.0,29.8007,29.8207,29.7808,29.8141,32300.0
2007-10-08 11:40:00,44.8,44.83,44.76,44.83,37300.0,29.8141,29.834,29.7874,29.834,37300.0
2007-10-08 11:50:00,44.84,44.92,44.84,44.92,50500.0,29.8407,29.8939,29.8407,29.8939,50500.0
2007-10-08 12:00:00,44.92,44.95,44.9,44.93,38800.0,29.8939,29.9139,29.8806,29.9006,38800.0
2007-10-08 12:10:00,44.92,44.93,44.88,44.92,44900.0,29.8939,29.9006,29.8673,29.8939,44900.0
2007-10-08 12:20:00,44.92,44.94,44.87,44.91,24700.0,29.8939,29.9072,29.8606,29.8873,24700.0
2007-10-08 12:30:00,44.9,44.93,44.88,44.88,22300.0,29.8806,29.9006,29.8673,29.8673,22300.0
2007-10-08 12:40:00,44.88,44.91,44.87,44.87,28700.0,29.8673,29.8873,29.8606,29.8606,28700.0
2007-10-08 12:50:00,44.88,44.93,44.88,44.91,24300.0,29.8673,29.9006,29.8673,29.8873,24300.0
2007-10-08 13:00:00,44.92,44.93,44.89,44.91,26300.0,29.8939,29.9006,29.8739,29.8873,26300.0
2007-10-08 13:10:00,44.91,45.0,44.9,44.99,68900.0,29.8873,29.9472,29.8806,29.9405,68900.0
2007-10-08 13:20:00,44.99,45.0,44.96,44.99,16200.0,29.9405,29.9472,29.9205,29.9405,16200.0
2007-10-08 13:30:00,45.0,45.0,44.97,44.97,39900.0,29.9472,29.9472,29.9272,29.9272,39900.0
2007-10-08 13:40:00,44.98,45.0,44.93,44.97,63800.0,29.9338,29.9472,29.9006,29.9272,63800.0
2007-10-08 13:50:00,44.98,45.0,44.96,44.99,58300.0,29.9338,29.9472,29.9205,29.9405,58300.0
2007-10-08 14:00:00,44.99,45.0,44.97,44.99,27700.0,29.9405,29.9472,29.9272,29.9405,27700.0
2007-10-08 14:10:00,44.97,44.98,44.94,44.97,63300.0,29.9272,29.9338,29.9072,29.9272,63300.0
2007-10-08 14:20:00,44.98,44.99,44.93,44.96,54000.0,29.9338,29.9405,29.9006,29.9205,54000.0
2007-10-08 14:30:00,44.96,45.01,44.95,44.99,83400.0,29.9205,29.9538,29.9139,29.9405,83400.0
2007-10-08 14:40:00,45.0,45.01,44.97,45.0,90600.0,29.9472,29.9538,29.9272,29.9472,90600.0
2007-10-08 14:50:00,45.0,45.02,44.94,44.95,90200.0,29.9472,29.9605,29.9072,29.9139,90200.0
2007-10-08 15:00:00,44.96,44.98,44.95,44.98,42600.0,29.9205,29.9338,29.9139,29.9338,42600.0
2007-10-08 15:10:00,44.98,45.0,44.96,44.98,53800.0,29.9338,29.9472,29.9205,29.9338,53800.0
2007-10-08 15:20:00,44.99,45.0,44.77,44.92,148500.0,29.9405,29.9472,29.7941,29.8939,148500.0
2007-10-08 15:30:00,44.91,44.97,44.91,44.96,132800.0,29.8873,29.9272,29.8873,29.9205,132800.0
2007-10-08 15:40:00,44.95,45.01,44.95,44.99,168800.0,29.9139,29.9538,29.9139,29.9405,168800.0
2007-10-08 15:50:00,44.99,45.0,44.91,44.96,238300.0,29.9405,29.9472,29.8873,29.9205,238300.0
2007-10-09 09:30:00,45.0,45.0,44.97,45.0,153600.0,29.9472,29.9472,29.9272,29.9472,153600.0
2007-10-09 09:40:00,45.0,45.11,44.98,45.05,164300.0,29.9472,30.0204,29.9338,29.9804,164300.0
2007-10-09 09:50:00,45.04,45.08,45.04,45.06,176800.0,29.9738,30.0004,29.9738,29.9871,176800.0
2007-10-09 10:00:00,45.07,45.07,44.87,44.92,136200.0,29.9937,29.9937,29.8606,29.8939,136200.0
2007-10-09 10:10:00,44.92,44.96,44.88,44.95,91400.0,29.8939,29.9205,29.8673,29.9139,91400.0
2007-10-09 10:20:00,44.95,44.98,44.92,44.93,52600.0,29.9139,29.9338,29.8939,29.9006,52600.0
2007-10-09 10:30:00,44.92,44.93,44.85,44.89,108800.0,29.8939,29.9006,29.8473,29.8739,108800.0
2007-10-09 10:40:00,44.9,44.95,44.87,44.95,40800.0,29.8806,29.9139,29.8606,29.9139,40800.0
2007-10-09 10:50:00,44.95,45.0,44.94,44.98,50100.0,29.9139,29.9472,29.9072,29.9338,50100.0
2007-10-09 11:00:00,44.98,45.0,44.91,44.96,79700.0,29.9338,29.9472,29.8873,29.9205,79700.0
2007-10-09 11:10:00,44.95,45.02,44.93,44.99,51700.0,29.9139,29.9605,29.9006,29.9405,51700.0
2007-10-09 11:20:00,45.0,45.02,44.96,45.0,99600.0,29.9472,29.9605,29.9205,29.9472,99600.0
2007-10-09 11:30:00,45.01,45.03,44.98,45.01,126500.0,29.9538,29.9671,29.9338,29.9538,126500.0
2007-10-09 11:40:00,45.0,45.02,44.99,45.0,128000.0,29.9472,29.9605,29.9405,29.9472,128000.0
2007-10-09 11:50:00,44.99,45.01,44.98,44.98,30800.0,29.9405,29.9538,29.9338,29.9338,30800.0
2007-10-09 12:00:00,44.98,45.0,44.95,44.98,35200.0,29.9338,29.9472,29.9139,29.9338,35200.0
2007-10-09 12:10:00,44.97,44.98,44.95,44.95,21400.0,29.9272,29.9338,29.9139,29.9139,21400.0
2007-10-09 12:20:00,44.95,44.97,44.92,44.92,19300.0,29.9139,29.9272,29.8939,29.8939,19300.0
2007-10-09 12:30:00,44.92,44.97,44.9,44.96,43700.0,29.8939,29.9272,29.8806,29.9205,43700.0
2007-10-09 12:40:00,44.97,44.98,44.91,44.91,36800.0,29.9272,29.9338,29.8873,29.8873,36800.0
2007-10-09 12:50:00,44.91,44.91,44.87,44.9,26600.0,29.8873,29.8873,29.8606,29.8806,26600.0
2007-10-09 13:00:00,44.9,44.9,44.85,44.87,36300.0,29.8806,29.8806,29.8473,29.8606,36300.0
2007-10-09 13:10:00,44.87,44.88,44.83,44.83,30100.0,29.8606,29.8673,29.834,29.834,30100.0
2007-10-09 13:20:00,44.84,44.84,44.77,44.81,55200.0,29.8407,29.8407,29.7941,29.8207,55200.0
2007-10-09 13:30:00,44.82,44.83,44.79,44.8,25600.0,29.8274,29.834,29.8074,29.8141,25600.0
2007-10-09 13:40:00,44.8,44.92,44.79,44.91,73000.0,29.8141,29.8939,29.8074,29.8873,73000.0
2007-10-09 13:50:00,44.91,44.93,44.87,44.87,30800.0,29.8873,29.9006,29.8606,29.8606,30800.0
2007-10-09 14:00:00,44.87,44.95,44.76,44.93,144200.0,29.8606,29.9139,29.7874,29.9006,144200.0
2007-10-09 14:10:00,44.93,44.96,44.81,44.84,64000.0,29.9006,29.9205,29.8207,29.8407,64000.0
2007-10-09 14:20:00,44.84,44.96,44.78,44.96,121400.0,29.8407,29.9205,29.8007,29.9205,121400.0
2007-10-09 14:30:00,44.96,45.04,44.96,45.03,139700.0,29.9205,29.9738,29.9205,29.9671,139700.0
2007-10-09 14:40:00,45.04,45.05,44.99,45.02,94700.0,29.9738,29.9804,29.9405,29.9605,94700.0
2007-10-09 14:50:00,45.01,45.05,44.98,45.03,75300.0,29.9538,29.9804,29.9338,29.9671,75300.0
2007-10-09 15:00:00,45.03,45.07,44.99,45.06,182000.0,29.9671,29.9937,29.9405,29.9871,182000.0
2007-10-09 15:10:00,45.06,45.22,45.06,45.16,139500.0,29.9871,30.0936,29.9871,30.0536,139500.0
2007-10-09 15:20:00,45.16,45.16,45.09,45.1,98600.0,30.0536,30.0536,30.007,30.0137,98600.0
2007-10-09 15:30:00,45.1,45.1,45.06,45.08,275400.0,30.0137,30.0137,29.9871,30.0004,275400.0
2007-10-09 15:40:00,45.08,45.15,44.99,45.0,349900.0,30.0004,30.047,29.9405,29.9472,349900.0
2007-10-09 15:50:00,45.0,45.09,44.99,45.09,536500.0,29.9472,30.007,29.9405,30.007,536500.0
2007-10-10 09:30:00,44.85,45.0,44.82,45.0,163200.0,29.8473,29.9472,29.8274,29.9472,163200.0
2007-10-10 09:40:00,45.0,45.07,44.96,45.02,82200.0,29.9472,29.9937,29.9205,29.9605,82200.0
2007-10-10 09:50:00,45.01,45.08,45.01,45.05,121600.0,29.9538,30.0004,29.9538,29.9804,121600.0
2007-10-10 10:00:00,45.04,45.06,44.95,45.01,75100.0,29.9738,29.9871,29.9139,29.9538,75100.0
2007-10-10 10:10:00,45.01,45.06,44.97,45.06,66700.0,29.9538,29.9871,29.9272,29.9871,66700.0
2007-10-10 10:20:00,45.06,45.12,45.05,45.08,77200.0,29.9871,30.027,29.9804,30.0004,77200.0
2007-10-10 10:30:00,45.09,45.11,45.01,45.01,48900.0,30.007,30.0204,29.9538,29.9538,48900.0
2007-10-10 10:40:00,45.0,45.05,44.96,45.04,40800.0,29.9472,29.9804,29.9205,29.9738,40800.0
2007-10-10 10:50:00,45.05,45.1,45.04,45.08,52800.0,29.9804,30.0137,29.9738,30.0004,52800.0
2007-10-10 11:00:00,45.1,45.13,45.01,45.04,61900.0,30.0137,30.0337,29.9538,29.9738,61900.0
2007-10-10 11:10:00,45.05,45.1,45.04,45.08,169700.0,29.9804,30.0137,29.9738,30.0004,169700.0
2007-10-10 11:20:00,45.09,45.12,45.06,45.08,92300.0,30.007,30.027,29.9871,30.0004,92300.0
2007-10-10 11:30:00,45.08,45.14,45.06,45.11,88300.0,30.0004,30.0403,29.9871,30.0204,88300.0
2007-10-10 11:40:00,45.11,45.13,45.09,45.09,48300.0,30.0204,30.0337,30.007,30.007,48300.0
2007-10-10 11:50:00,45.1,45.1,45.02,45.05,97000.0,30.0137,30.0137,29.9605,29.9804,97000.0
2007-10-10 12:00:00,45.05,45.11,45.05,45.06,79500.0,29.9804,30.0204,29.9804,29.9871,79500.0
2007-10-10 12:10:00,45.06,45.06,45.0,45.03,94600.0,29.9871,29.9871,29.9472,29.9671,94600.0
2007-10-10 12:20:00,45.03,45.04,45.02,45.03,95200.0,29.9671,29.9738,29.9605,29.9671,95200.0
2007-10-10 12:30:00,45.03,45.03,44.98,45.01,48800.0,29.9671,29.9671,29.9338,29.9538,48800.0
2007-10-10 12:40:00,45.01,45.04,44.98,44.99,45700.0,29.9538,29.9738,29.9338,29.9405,45700.0
2007-10-10 12:50:00,44.99,45.0,44.89,44.93,51300.0,29.9405,29.9472,29.8739,29.9006,51300.0
2007-10-10 13:00:00,44.93,44.93,44.8,44.8,58500.0,29.9006,29.9006,29.8141,29.8141,58500.0
2007-10-10 13:10:00,44.8,44.86,44.78,44.81,48600.0,29.8141,29.854,29.8007,29.8207,48600.0
2007-10-10 13:20:00,44.8,44.83,44.72,44.72,39400.0,29.8141,29.834,29.7608,29.7608,39400.0
2007-10-10 13:30:00,44.73,44.78,44.73,44.76,59200.0,29.7675,29.8007,29.7675,29.7874,59200.0
2007-10-10 13:40:00,44.75,44.82,44.72,44.73,66100.0,29.7808,29.8274,29.7608,29.7675,66100.0
2007-10-10 13:50:00,44.73,44.74,44.66,44.69,54500.0,29.7675,29.7741,29.7209,29.7408,54500.0
2007-10-10 14:00:00,44.69,44.69,44.56,44.56,89300.0,29.7408,29.7408,29.6543,29.6543,89300.0
2007-10-10 14:10:00,44.55,44.57,44.52,44.56,63700.0,29.6477,29.661,29.6277,29.6543,63700.0
2007-10-10 14:20:00,44.55,44.66,44.55,44.64,49500.0,29.6477,29.7209,29.6477,29.7076,49500.0
2007-10-10 14:30:00,44.64,44.77,44.64,44.76,68800.0,29.7076,29.7941,29.7076,29.7874,68800.0
2007-10-10 14:40:00,44.76,44.88,44.74,44.81,68500.0,29.7874,29.8673,29.7741,29.8207,68500.0
2007-10-10 14:50:00,44.79,44.84,44.75,44.79,62400.0,29.8074,29.8407,29.7808,29.8074,62400.0
2007-10-10 15:00:00,44.78,44.98,44.78,44.98,106300.0,29.8007,29.9338,29.8007,29.9338,106300.0
2007-10-10 15:10:00,44.98,45.04,44.98,45.03,93800.0,29.9338,29.9738,29.9338,29.9671,93800.0
2007-10-10 15:20:00,45.04,45.07,44.96,45.0,147400.0,29.9738,29.9937,29.9205,29.9472,147400.0
2007-10-10 15:30:00,45.0,45.02,44.92,44.94,92000.0,29.9472,29.9605,29.8939,29.9072,92000.0
2007-10-10 15:40:00,44.94,45.02,44.91,44.98,168300.0,29.9072,29.9605,29.8873,29.9338,168300.0
2007-10-10 15:50:00,44.98,45.0,44.89,44.91,164500.0,29.9338,29.9472,29.8739,29.8873,164500.0
2007-10-11 09:30:00,45.15,45.4,45.02,45.17,198400.0,30.047,30.2133,29.9605,30.0603,198400.0
2007-10-11 09:40:00,45.18,45.5,45.12,45.37,153600.0,30.0669,30.2799,30.027,30.1934,153600.0
2007-10-11 09:50:00,45.36,45.48,45.26,45.48,87000.0,30.1867,30.2666,30.1202,30.2666,87000.0
2007-10-11 10:00:00,45.49,45.59,45.48,45.58,108300.0,30.2732,30.3398,30.2666,30.3331,108300.0
2007-10-11 10:10:00,45.58,45.66,45.57,45.66,93900.0,30.3331,30.3864,30.3265,30.3864,93900.0
2007-10-11 10:20:00,45.66,45.88,45.62,45.82,184300.0,30.3864,30.5328,30.3598,30.4929,184300.0
2007-10-11 10:30:00,45.83,46.24,45.81,45.89,286200.0,30.4995,30.7724,30.4862,30.5394,286200.0
2007-10-11 10:40:00,45.89,46.04,45.89,45.95,155900.0,30.5394,30.6393,30.5394,30.5794,155900.0
2007-10-11 10:50:00,45.96,46.02,45.93,45.97,77900.0,30.586,30.626,30.5661,30.5927,77900.0
2007-10-11 11:00:00,45.97,45.99,45.88,45.88,61300.0,30.5927,30.606,30.5328,30.5328,61300.0
2007-10-11 11:10:00,45.88,45.9,45.75,45.77,67900.0,30.5328,30.5461,30.4463,30.4596,67900.0
2007-10-11 11:20:00,45.76,45.89,45.76,45.89,58900.0,30.4529,30.5394,30.4529,30.5394,58900.0
2007-10-11 11:30:00,45.89,45.9,45.75,45.78,61500.0,30.5394,30.5461,30.4463,30.4662,61500.0
2007-10-11 11:40:00,45.78,45.8,45.55,45.65,150700.0,30.4662,30.4795,30.3132,30.3797,150700.0
2007-10-11 11:50:00,45.65,45.65,45.52,45.53,29800.0,30.3797,30.3797,30.2932,30.2999,29800.0
2007-10-11 12:00:00,45.53,45.63,45.5,45.5,33400.0,30.2999,30.3664,30.2799,30.2799,33400.0
2007-10-11 12:10:00,45.5,45.51,45.42,45.49,107800.0,30.2799,30.2866,30.2267,30.2732,107800.0
2007-10-11 12:20:00,45.49,45.55,45.46,45.52,66300.0,30.2732,30.3132,30.2533,30.2932,66300.0
2007-10-11 12:30:00,45.55,45.6,45.52,45.59,44500.0,30.3132,30.3464,30.2932,30.3398,44500.0
2007-10-11 12:40:00,45.58,45.7,45.58,45.68,29900.0,30.3331,30.413,30.3331,30.3997,29900.0
2007-10-11 12:50:00,45.66,45.71,45.6,45.69,40200.0,30.3864,30.4196,30.3464,30.4063,40200.0
2007-10-11 13:00:00,45.68,45.74,45.67,45.73,21400.0,30.3997,30.4396,30.393,30.433,21400.0
2007-10-11 13:10:00,45.74,45.8,45.73,45.74,51300.0,30.4396,30.4795,30.433,30.4396,51300.0
2007-10-11 13:20:00,45.73,45.77,45.69,45.77,44800.0,30.433,30.4596,30.4063,30.4596,44800.0
2007-10-11 13:30:00,45.76,45.77,45.7,45.72,38000.0,30.4529,30.4596,30.413,30.4263,38000.0
2007-10-11 13:40:00,45.71,45.77,45.68,45.74,33600.0,30.4196,30.4596,30.3997,30.4396,33600.0
2007-10-11 13:50:00,45.75,45.76,45.58,45.63,48500.0,30.4463,30.4529,30.3331,30.3664,48500.0
2007-10-11 14:00:00,45.62,45.65,45.39,45.41,87100.0,30.3598,30.3797,30.2067,30.22,87100.0
2007-10-11 14:10:00,45.41,45.41,45.04,45.07,131700.0,30.22,30.22,29.9738,29.9937,131700.0
2007-10-11 14:20:00,45.05,45.2,44.8,44.9,233500.0,29.9804,30.0802,29.8141,29.8806,233500.0
2007-10-11 14:30:00,44.89,45.13,44.7,45.05,176400.0,29.8739,30.0337,29.7475,29.9804,176400.0
2007-10-11 14:40:00,45.05,45.27,45.05,45.2,169200.0,29.9804,30.1268,29.9804,30.0802,169200.0
2007-10-11 14:50:00,45.22,45.26,45.04,45.14,122700.0,30.0936,30.1202,29.9738,30.0403,122700.0
2007-10-11 15:00:00,45.13,45.16,44.75,44.85,167800.0,30.0337,30.0536,29.7808,29.8473,167800.0
2007-10-11 15:10:00,44.84,44.93,44.67,44.77,168900.0,29.8407,29.9006,29.7275,29.7941,168900.0
2007-10-11 15:20:00,44.77,44.82,44.65,44.66,140200.0,29.7941,29.8274,29.7142,29.7209,140200.0
2007-10-11 15:30:00,44.65,44.74,44.55,44.73,139400.0,29.7142,29.7741,29.6477,29.7675,139400.0
2007-10-11 15:40:00,44.73,44.9,44.67,44.89,108700.0,29.7675,29.8806,29.7275,29.8739,108700.0
2007-10-11 15:50:00,44.89,44.95,44.82,44.9,184500.0,29.8739,29.9139,29.8274,29.8806,184500.0
2007-10-12 09:30:00,45.14,45.16,44.71,45.06,87200.0,30.0403,30.0536,29.7542,29.9871,87200.0
2007-10-12 09:40:00,45.06,45.27,45.03,45.09,87200.0,29.9871,30.1268,29.9671,30.007,87200.0
2007-10-12 09:50:00,45.1,45.28,45.05,45.28,59400.0,30.0137,30.1335,29.9804,30.1335,59400.0
2007-10-12 10:00:00,45.26,45.49,45.13,45.48,96800.0,30.1202,30.2732,30.0337,30.2666,96800.0
2007-10-12 10:10:00,45.46,45.54,45.45,45.5,69200.0,30.2533,30.3065,30.2466,30.2799,69200.0
2007-10-12 10:20:00,45.49,45.52,45.46,45.5,48700.0,30.2732,30.2932,30.2533,30.2799,48700.0
2007-10-12 10:30:00,45.5,45.53,45.36,45.39,71100.0,30.2799,30.2999,30.1867,30.2067,71100.0
2007-10-12 10:40:00,45.41,45.41,45.1,45.13,74100.0,30.22,30.22,30.0137,30.0337,74100.0
2007-10-12 10:50:00,45.14,45.16,45.07,45.1,80500.0,30.0403,30.0536,29.9937,30.0137,80500.0
2007-10-12 11:00:00,45.1,45.29,45.06,45.26,85400.0,30.0137,30.1401,29.9871,30.1202,85400.0
2007-10-12 11:10:00,45.27,45.34,45.2,45.27,61800.0,30.1268,30.1734,30.0802,30.1268,61800.0
2007-10-12 11:20:00,45.24,45.38,45.22,45.33,72400.0,30.1069,30.2,30.0936,30.1668,72400.0
2007-10-12 11:30:00,45.33,45.35,45.18,45.22,74800.0,30.1668,30.1801,30.0669,30.0936,74800.0
2007-10-12 11:40:00,45.22,45.23,45.2,45.21,52700.0,30.0936,30.1002,30.0802,30.0869,52700.0
2007-10-12 11:50:00,45.21,45.32,45.2,45.29,94200.0,30.0869,30.1601,30.0802,30.1401,94200.0
2007-10-12 12:00:00,45.28,45.33,45.24,45.32,67500.0,30.1335,30.1668,30.1069,30.1601,67500.0
2007-10-12 12:10:00,45.32,45.4,45.29,45.34,86000.0,30.1601,30.2133,30.1401,30.1734,86000.0
2007-10-12 12:20:00,45.33,45.53,45.33,45.46,52600.0,30.1668,30.2999,30.1668,30.2533,52600.0
2007-10-12 12:30:00,45.43,45.43,45.32,45.32,61100.0,30.2333,30.2333,30.1601,30.1601,61100.0
2007-10-12 12:40:00,45.34,45.38,45.31,45.32,65700.0,30.1734,30.2,30.1535,30.1601,65700.0
2007-10-12 12:50:00,45.32,45.43,45.31,45.38,21900.0,30.1601,30.2333,30.1535,30.2,21900.0
2007-10-12 13:00:00,45.38,45.39,45.3,45.34,73300.0,30.2,30.2067,30.1468,30.1734,73300.0
2007-10-12 13:10:00,45.35,45.38,45.29,45.32,60300.0,30.1801,30.2,30.1401,30.1601,60300.0
2007-10-12 13:20:00,45.31,45.4,45.3,45.38,133300.0,30.1535,30.2133,30.1468,30.2,133300.0
2007-10-12 13:30:00,45.38,45.46,45.35,45.46,13500.0,30.2,30.2533,30.1801,30.2533,13500.0
2007-10-12 13:40:00,45.46,45.54,45.43,45.51,41000.0,30.2533,30.3065,30.2333,30.2866,41000.0
2007-10-12 13:50:00,45.51,45.51,45.44,45.5,35200.0,30.2866,30.2866,30.24,30.2799,35200.0
2007-10-12 14:00:00,45.49,45.58,45.45,45.45,67900.0,30.2732,30.3331,30.2466,30.2466,67900.0
2007-10-12 14:10:00,45.45,45.59,45.45,45.59,50400.0,30.2466,30.3398,30.2466,30.3398,50400.0
2007-10-12 14:20:00,45.6,45.61,45.46,45.54,79800.0,30.3464,30.3531,30.2533,30.3065,79800.0
2007-10-12 14:30:00,45.54,45.77,45.53,45.69,178700.0,30.3065,30.4596,30.2999,30.4063,178700.0
2007-10-12 14:40:00,45.69,45.7,45.58,45.59,80700.0,30.4063,30.413,30.3331,30.3398,80700.0
2007-10-12 14:50:00,45.6,45.63,45.53,45.54,71300.0,30.3464,30.3664,30.2999,30.3065,71300.0
2007-10-12 15:00:00,45.54,45.62,45.43,45.6,126600.0,30.3065,30.3598,30.2333,30.3464,126600.0
2007-10-12 15:10:00,45.61,45.63,45.57,45.59,70900.0,30.3531,30.3664,30.3265,30.3398,70900.0
2007-10-12 15:20:00,45.59,45.59,45.47,45.47,130000.0,30.3398,30.3398,30.2599,30.2599,130000.0
2007-10-12 15:30:00,45.47,45.63,45.47,45.63,126100.0,30.2599,30.3664,30.2599,30.3664,126100.0
2007-10-12 15:40:00,45.63,45.63,45.54,45.54,116600.0,30.3664,30.3664,30.3065,30.3065,116600.0
2007-10-12 15:50:00,45.54,45.66,45.51,45.65,322100.0,30.3065,30.3864,30.2866,30.3797,322100.0
2007-10-15 09:30:00,45.62,45.66,45.15,45.24,100300.0,30.3598,30.3864,30.047,30.1069,100300.0
2007-10-15 09:40:00,45.25,45.58,45.24,45.37,155200.0,30.1135,30.3331,30.1069,30.1934,155200.0
2007-10-15 09:50:00,45.37,45.41,45.17,45.19,135400.0,30.1934,30.22,30.0603,30.0736,135400.0
2007-10-15 10:00:00,45.19,45.2,44.97,45.02,85200.0,30.0736,30.0802,29.9272,29.9605,85200.0
2007-10-15 10:10:00,45.03,45.12,44.98,45.01,101900.0,29.9671,30.027,29.9338,29.9538,101900.0
2007-10-15 10:20:00,45.01,45.07,44.86,44.86,83200.0,29.9538,29.9937,29.854,29.854,83200.0
2007-10-15 10:30:00,44.87,45.01,44.86,44.89,138000.0,29.8606,29.9538,29.854,29.8739,138000.0
2007-10-15 10:40:00,44.89,44.94,44.74,44.77,104400.0,29.8739,29.9072,29.7741,29.7941,104400.0
2007-10-15 10:50:00,44.78,44.79,44.62,44.68,92700.0,29.8007,29.8074,29.6943,29.7342,92700.0
2007-10-15 11:00:00,44.69,44.69,44.52,44.61,71000.0,29.7408,29.7408,29.6277,29.6876,71000.0
2007-10-15 11:10:00,44.6,44.62,44.52,44.59,67600.0,29.681,29.6943,29.6277,29.6743,67600.0
2007-10-15 11:20:00,44.58,44.59,44.25,44.28,207000.0,29.6676,29.6743,29.448,29.468,207000.0
2007-10-15 11:30:00,44.28,44.43,44.26,44.43,108400.0,29.468,29.5678,29.4547,29.5678,108400.0
2007-10-15 11:40:00,44.42,44.42,44.26,44.28,81300.0,29.5612,29.5612,29.4547,29.468,81300.0
2007-10-15 11:50:00,44.27,44.38,44.27,44.35,67500.0,29.4613,29.5345,29.4613,29.5146,67500.0
2007-10-15 12:00:00,44.35,44.36,44.25,44.32,110700.0,29.5146,29.5212,29.448,29.4946,110700.0
2007-10-15 12:10:00,44.33,44.37,44.27,44.28,46100.0,29.5013,29.5279,29.4613,29.468,46100.0
2007-10-15 12:20:00,44.28,44.3,44.15,44.17,78800.0,29.468,29.4813,29.3815,29.3948,78800.0
2007-10-15 12:30:00,44.17,44.22,44.11,44.2,75500.0,29.3948,29.4281,29.3549,29.4148,75500.0
2007-10-15 12:40:00,44.2,44.21,44.07,44.1,87400.0,29.4148,29.4214,29.3282,29.3482,87400.0
2007-10-15 12:50:00,44.1,44.1,43.98,43.99,66800.0,29.3482,29.3482,29.2683,29.275,66800.0
2007-10-15 13:00:00,43.98,43.99,43.85,43.9,140600.0,29.2683,29.275,29.1818,29.2151,140600.0
2007-10-15 13:10:00,43.9,44.03,43.9,44.01,99700.0,29.2151,29.3016,29.2151,29.2883,99700.0
2007-10-15 13:20:00,44.02,44.11,44.0,44.11,50800.0,29.295,29.3549,29.2817,29.3549,50800.0
2007-10-15 13:30:00,44.12,44.15,44.01,44.02,58400.0,29.3615,29.3815,29.2883,29.295,58400.0
2007-10-15 13:40:00,44.01,44.04,43.98,44.01,86600.0,29.2883,29.3083,29.2683,29.2883,86600.0
2007-10-15 13:50:00,44.0,44.23,44.0,44.21,138200.0,29.2817,29.4347,29.2817,29.4214,138200.0
2007-10-15 14:00:00,44.23,44.23,44.06,44.06,129000.0,29.4347,29.4347,29.3216,29.3216,129000.0
2007-10-15 14:10:00,44.06,44.12,43.93,43.94,135400.0,29.3216,29.3615,29.2351,29.2417,135400.0
2007-10-15 14:20:00,43.94,44.04,43.88,44.02,125600.0,29.2417,29.3083,29.2018,29.295,125600.0
2007-10-15 14:30:00,44.02,44.22,44.01,44.21,121400.0,29.295,29.4281,29.2883,29.4214,121400.0
2007-10-15 14:40:00,44.22,44.24,44.11,44.11,59600.0,29.4281,29.4414,29.3549,29.3549,59600.0
2007-10-15 14:50:00,44.11,44.14,44.02,44.09,54400.0,29.3549,29.3748,29.295,29.3416,54400.0
2007-10-15 15:00:00,44.08,44.22,44.03,44.14,125100.0,29.3349,29.4281,29.3016,29.3748,125100.0
2007-10-15 15:10:00,44.13,44.15,43.96,44.05,103000.0,29.3682,29.3815,29.255,29.3149,103000.0
2007-10-15 15:20:00,44.05,44.1,43.83,43.94,121900.0,29.3149,29.3482,29.1685,29.2417,121900.0
2007-10-15 15:30:00,43.94,44.17,43.93,44.16,224600.0,29.2417,29.3948,29.2351,29.3881,224600.0
2007-10-15 15:40:00,44.17,44.32,44.09,44.26,290300.0,29.3948,29.4946,29.3416,29.4547,290300.0
2007-10-15 15:50:00,44.26,44.37,44.2,44.21,492700.0,29.4547,29.5279,29.4148,29.4214,492700.0
2007-10-16 09:30:00,44.56,45.16,44.3,44.4,377200.0,29.6543,30.0536,29.4813,29.5479,377200.0
2007-10-16 09:40:00,44.44,44.68,44.08,44.18,325200.0,29.5745,29.7342,29.3349,29.4014,325200.0
2007-10-16 09:50:00,44.18,44.28,44.05,44.13,122300.0,29.4014,29.468,29.3149,29.3682,122300.0
2007-10-16 10:00:00,44.11,44.32,43.97,44.24,273900.0,29.3549,29.4946,29.2617,29.4414,273900.0
2007-10-16 10:10:00,44.24,44.44,44.12,44.39,315700.0,29.4414,29.5745,29.3615,29.5412,315700.0
2007-10-16 10:20:00,44.4,44.62,44.4,44.59,159600.0,29.5479,29.6943,29.5479,29.6743,159600.0
2007-10-16 10:30:00,44.59,44.9,44.58,44.59,145400.0,29.6743,29.8806,29.6676,29.6743,145400.0
2007-10-16 10:40:00,44.59,44.7,44.42,44.69,86300.0,29.6743,29.7475,29.5612,29.7408,86300.0
2007-10-16 10:50:00,44.69,44.9,44.67,44.87,116400.0,29.7408,29.8806,29.7275,29.8606,116400.0
2007-10-16 11:00:00,44.87,45.11,44.84,45.01,257600.0,29.8606,30.0204,29.8407,29.9538,257600.0
2007-10-16 11:10:00,45.0,45.25,44.98,45.16,199100.0,29.9472,30.1135,29.9338,30.0536,199100.0
2007-10-16 11:20:00,45.18,45.48,45.06,45.47,190600.0,30.0669,30.2666,29.9871,30.2599,190600.0
2007-10-16 11:30:00,45.48,45.59,45.44,45.56,270200.0,30.2666,30.3398,30.24,30.3198,270200.0
2007-10-16 11:40:00,45.54,45.56,45.33,45.38,143400.0,30.3065,30.3198,30.1668,30.2,143400.0
2007-10-16 11:50:00,45.38,45.38,45.03,45.03,118900.0,30.2,30.2,29.9671,29.9671,118900.0
2007-10-16 12:00:00,45.03,45.2,44.98,45.18,111500.0,29.9671,30.0802,29.9338,30.0669,111500.0
2007-10-16 12:10:00,45.18,45.19,45.04,45.13,127600.0,30.0669,30.0736,29.9738,30.0337,127600.0
2007-10-16 12:20:00,45.14,45.14,44.99,45.0,151900.0,30.0403,30.0403,29.9405,29.9472,151900.0
2007-10-16 12:30:00,45.0,45.01,44.85,44.89,81300.0,29.9472,29.9538,29.8473,29.8739,81300.0
2007-10-16 12:40:00,44.89,44.94,44.85,44.88,55600.0,29.8739,29.9072,29.8473,29.8673,55600.0
2007-10-16 12:50:00,44.88,44.94,44.84,44.86,59500.0,29.8673,29.9072,29.8407,29.854,59500.0
2007-10-16 13:00:00,44.85,44.85,44.62,44.64,70300.0,29.8473,29.8473,29.6943,29.7076,70300.0
2007-10-16 13:10:00,44.65,44.67,44.57,44.65,50900.0,29.7142,29.7275,29.661,29.7142,50900.0
2007-10-16 13:20:00,44.65,44.68,44.63,44.64,85500.0,29.7142,29.7342,29.7009,29.7076,85500.0
2007-10-16 13:30:00,44.64,44.76,44.61,44.66,93100.0,29.7076,29.7874,29.6876,29.7209,93100.0
2007-10-16 13:40:00,44.66,44.73,44.59,44.65,66900.0,29.7209,29.7675,29.6743,29.7142,66900.0
2007-10-16 13:50:00,44.64,44.7,44.63,44.66,60500.0,29.7076,29.7475,29.7009,29.7209,60500.0
2007-10-16 14:00:00,44.65,44.72,44.6,44.66,72900.0,29.7142,29.7608,29.681,29.7209,72900.0
2007-10-16 14:10:00,44.67,44.76,44.65,44.68,74800.0,29.7275,29.7874,29.7142,29.7342,74800.0
2007-10-16 14:20:00,44.67,44.67,44.55,44.55,46500.0,29.7275,29.7275,29.6477,29.6477,46500.0
2007-10-16 14:30:00,44.55,44.68,44.55,44.67,144700.0,29.6477,29.7342,29.6477,29.7275,144700.0
2007-10-16 14:40:00,44.67,44.75,44.63,44.69,87000.0,29.7275,29.7808,29.7009,29.7408,87000.0
2007-10-16 14:50:00,44.7,44.71,44.61,44.66,81800.0,29.7475,29.7542,29.6876,29.7209,81800.0
2007-10-16 15:00:00,44.66,44.73,44.5,44.55,88700.0,29.7209,29.7675,29.6144,29.6477,88700.0
2007-10-16 15:10:00,44.55,44.6,44.4,44.48,118700.0,29.6477,29.681,29.5479,29.6011,118700.0
2007-10-16 15:20:00,44.48,44.48,44.36,44.41,167800.0,29.6011,29.6011,29.5212,29.5545,167800.0
2007-10-16 15:30:00,44.41,44.5,44.37,44.46,214700.0,29.5545,29.6144,29.5279,29.5878,214700.0
2007-10-16 15:40:00,44.46,44.46,44.23,44.23,258500.0,29.5878,29.5878,29.4347,29.4347,258500.0
2007-10-16 15:50:00,44.23,44.47,44.17,44.36,523100.0,29.4347,29.5944,29.3948,29.5212,523100.0
2007-10-17 09:30:00,45.24,45.74,44.87,44.94,379800.0,30.1069,30.4396,29.8606,29.9072,379800.0
2007-10-17 09:40:00,44.97,44.97,44.56,44.61,155300.0,29.9272,29.9272,29.6543,29.6876,155300.0
2007-10-17 09:50:00,44.61,44.75,44.14,44.29,452100.0,29.6876,29.7808,29.3748,29.4747,452100.0
2007-10-17 10:00:00,44.29,44.29,43.48,44.23,466400.0,29.4747,29.4747,28.9356,29.4347,466400.0
2007-10-17 10:10:00,44.23,44.65,44.2,44.38,230600.0,29.4347,29.7142,29.4148,29.5345,230600.0
2007-10-17 10:20:00,44.38,44.96,44.37,44.85,285400.0,29.5345,29.9205,29.5279,29.8473,285400.0
2007-10-17 10:30:00,44.86,44.95,44.65,44.68,177200.0,29.854,29.9139,29.7142,29.7342,177200.0
2007-10-17 10:40:00,44.68,44.75,44.62,44.62,131000.0,29.7342,29.7808,29.6943,29.6943,131000.0
2007-10-17 10:50:00,44.62,44.65,44.21,44.46,196200.0,29.6943,29.7142,29.4214,29.5878,196200.0
2007-10-17 11:00:00,44.48,44.51,44.38,44.48,184700.0,29.6011,29.6211,29.5345,29.6011,184700.0
2007-10-17 11:10:00,44.47,44.5,44.46,44.48,47400.0,29.5944,29.6144,29.5878,29.6011,47400.0
2007-10-17 11:20:00,44.47,44.56,44.4,44.53,56300.0,29.5944,29.6543,29.5479,29.6344,56300.0
2007-10-17 11:30:00,44.53,44.59,44.46,44.46,93300.0,29.6344,29.6743,29.5878,29.5878,93300.0
2007-10-17 11:40:00,44.46,44.57,44.44,44.53,82600.0,29.5878,29.661,29.5745,29.6344,82600.0
2007-10-17 11:50:00,44.52,44.57,44.49,44.55,66400.0,29.6277,29.661,29.6077,29.6477,66400.0
2007-10-17 12:00:00,44.55,44.62,44.52,44.56,61100.0,29.6477,29.6943,29.6277,29.6543,61100.0
2007-10-17 12:10:00,44.57,44.57,44.46,44.47,45600.0,29.661,29.661,29.5878,29.5944,45600.0
2007-10-17 12:20:00,44.46,44.47,44.1,44.12,54100.0,29.5878,29.5944,29.3482,29.3615,54100.0
2007-10-17 12:30:00,44.13,44.29,44.12,44.23,59000.0,29.3682,29.4747,29.3615,29.4347,59000.0
2007-10-17 12:40:00,44.23,44.29,44.23,44.28,67100.0,29.4347,29.4747,29.4347,29.468,67100.0
2007-10-17 12:50:00,44.29,44.38,44.05,44.07,67500.0,29.4747,29.5345,29.3149,29.3282,67500.0
2007-10-17 13:00:00,44.07,44.12,43.9,43.98,153100.0,29.3282,29.3615,29.2151,29.2683,153100.0
2007-10-17 13:10:00,43.98,43.99,43.83,43.95,91400.0,29.2683,29.275,29.1685,29.2484,91400.0
2007-10-17 13:20:00,43.96,43.97,43.61,43.63,56400.0,29.255,29.2617,29.0221,29.0354,56400.0
2007-10-17 13:30:00,43.64,43.77,43.6,43.6,145400.0,29.0421,29.1286,29.0155,29.0155,145400.0
2007-10-17 13:40:00,43.6,43.69,43.47,43.49,128100.0,29.0155,29.0754,28.9289,28.9423,128100.0
2007-10-17 13:50:00,43.48,43.53,43.13,43.2,156400.0,28.9356,28.9689,28.7027,28.7493,156400.0
2007-10-17 14:00:00,43.2,43.5,42.93,43.48,362500.0,28.7493,28.9489,28.5696,28.9356,362500.0
2007-10-17 14:10:00,43.49,43.71,43.47,43.6,252500.0,28.9423,29.0887,28.9289,29.0155,252500.0
2007-10-17 14:20:00,43.57,43.59,43.44,43.5,118900.0,28.9955,29.0088,28.909,28.9489,118900.0
2007-10-17 14:30:00,43.5,43.5,43.25,43.34,156300.0,28.9489,28.9489,28.7825,28.8424,156300.0
2007-10-17 14:40:00,43.35,43.58,43.33,43.53,136300.0,28.8491,29.0022,28.8358,28.9689,136300.0
2007-10-17 14:50:00,43.52,43.64,43.44,43.58,155400.0,28.9622,29.0421,28.909,29.0022,155400.0
2007-10-17 15:00:00,43.58,43.85,43.49,43.83,293100.0,29.0022,29.1818,28.9423,29.1685,293100.0
2007-10-17 15:10:00,43.83,43.87,43.76,43.82,301900.0,29.1685,29.1951,29.1219,29.1619,301900.0
2007-10-17 15:20:00,43.82,43.85,43.75,43.8,242200.0,29.1619,29.1818,29.1153,29.1486,242200.0
2007-10-17 15:30:00,43.82,43.96,43.73,43.77,317400.0,29.1619,29.255,29.102,29.1286,317400.0
2007-10-17 15:40:00,43.78,43.99,43.77,43.94,310900.0,29.1352,29.275,29.1286,29.2417,310900.0
2007-10-17 15:50:00,43.94,44.01,43.88,43.9,331900.0,29.2417,29.2883,29.2018,29.2151,331900.0
2007-10-18 09:30:00,44.35,45.0,44.31,44.49,508400.0,29.5146,29.9472,29.488,29.6077,508400.0
2007-10-18 09:40:00,44.51,44.62,44.05,44.46,647200.0,29.6211,29.6943,29.3149,29.5878,647200.0
2007-10-18 09:50:00,44.46,45.5,44.38,45.4,529200.0,29.5878,30.2799,29.5345,30.2133,529200.0
2007-10-18 10:00:00,45.4,45.47,45.13,45.29,297000.0,30.2133,30.2599,30.0337,30.1401,297000.0
2007-10-18 10:10:00,45.29,45.73,45.26,45.66,404900.0,30.1401,30.433,30.1202,30.3864,404900.0
2007-10-18 10:20:00,45.68,45.75,45.49,45.72,507000.0,30.3997,30.4463,30.2732,30.4263,507000.0
2007-10-18 10:30:00,45.71,45.73,45.52,45.69,227400.0,30.4196,30.433,30.2932,30.4063,227400.0
2007-10-18 10:40:00,45.68,45.82,45.66,45.66,554800.0,30.3997,30.4929,30.3864,30.3864,554800.0
2007-10-18 10:50:00,45.66,45.76,45.51,45.76,168600.0,30.3864,30.4529,30.2866,30.4529,168600.0
2007-10-18 11:00:00,45.77,45.79,45.61,45.63,191400.0,30.4596,30.4729,30.3531,30.3664,191400.0
2007-10-18 11:10:00,45.62,45.62,45.4,45.49,244700.0,30.3598,30.3598,30.2133,30.2732,244700.0
2007-10-18 11:20:00,45.48,45.49,45.31,45.4,285300.0,30.2666,30.2732,30.1535,30.2133,285300.0
2007-10-18 11:30:00,45.4,45.69,45.4,45.6,175700.0,30.2133,30.4063,30.2133,30.3464,175700.0
2007-10-18 11:40:00,45.6,45.68,45.52,45.55,158400.0,30.3464,30.3997,30.2932,30.3132,158400.0
2007-10-18 11:50:00,45.56,45.6,45.47,45.49,144900.0,30.3198,30.3464,30.2599,30.2732,144900.0
2007-10-18 12:00:00,45.49,45.51,45.34,45.37,206200.0,30.2732,30.2866,30.1734,30.1934,206200.0
2007-10-18 12:10:00,45.37,45.42,45.34,45.38,116700.0,30.1934,30.2267,30.1734,30.2,116700.0
2007-10-18 12:20:00,45.38,45.51,45.38,45.47,114600.0,30.2,30.2866,30.2,30.2599,114600.0
2007-10-18 12:30:00,45.47,45.57,45.45,45.51,158000.0,30.2599,30.3265,30.2466,30.2866,158000.0
2007-10-18 12:40:00,45.51,45.59,45.49,45.57,167600.0,30.2866,30.3398,30.2732,30.3265,167600.0
2007-10-18 12:50:00,45.57,45.64,45.46,45.49,142900.0,30.3265,30.3731,30.2533,30.2732,142900.0
2007-10-18 13:00:00,45.49,45.49,45.31,45.34,128100.0,30.2732,30.2732,30.1535,30.1734,128100.0
2007-10-18 13:10:00,45.34,45.49,45.31,45.45,103100.0,30.1734,30.2732,30.1535,30.2466,103100.0
2007-10-18 13:20:00,45.46,45.47,45.37,45.44,60400.0,30.2533,30.2599,30.1934,30.24,60400.0
2007-10-18 13:30:00,45.45,45.65,45.44,45.6,224600.0,30.2466,30.3797,30.24,30.3464,224600.0
2007-10-18 13:40:00,45.61,45.75,45.61,45.75,132300.0,30.3531,30.4463,30.3531,30.4463,132300.0
2007-10-18 13:50:00,45.75,45.81,45.69,45.73,229000.0,30.4463,30.4862,30.4063,30.433,229000.0
2007-10-18 14:00:00,45.72,45.9,45.65,45.88,178700.0,30.4263,30.5461,30.3797,30.5328,178700.0
2007-10-18 14:10:00,45.87,45.99,45.87,45.93,109700.0,30.5261,30.606,30.5261,30.5661,109700.0
2007-10-18 14:20:00,45.94,45.97,45.84,45.88,114700.0,30.5727,30.5927,30.5062,30.5328,114700.0
2007-10-18 14:30:00,45.88,46.02,45.87,45.97,166900.0,30.5328,30.626,30.5261,30.5927,166900.0
2007-10-18 14:40:00,45.97,46.02,45.87,45.97,170000.0,30.5927,30.626,30.5261,30.5927,170000.0
2007-10-18 14:50:00,45.97,45.97,45.64,45.65,158900.0,30.5927,30.5927,30.3731,30.3797,158900.0
2007-10-18 15:00:00,45.64,45.8,45.58,45.61,181000.0,30.3731,30.4795,30.3331,30.3531,181000.0
2007-10-18 15:10:00,45.61,45.84,45.61,45.84,138700.0,30.3531,30.5062,30.3531,30.5062,138700.0
2007-10-18 15:20:00,45.84,45.85,45.56,45.59,132700.0,30.5062,30.5128,30.3198,30.3398,132700.0
2007-10-18 15:30:00,45.6,45.65,45.51,45.64,271200.0,30.3464,30.3797,30.2866,30.3731,271200.0
2007-10-18 15:40:00,45.63,45.81,45.63,45.75,411400.0,30.3664,30.4862,30.3664,30.4463,411400.0
2007-10-18 15:50:00,45.76,45.81,45.68,45.75,513700.0,30.4529,30.4862,30.3997,30.4463,513700.0
2007-10-19 09:30:00,45.63,46.09,45.6,45.86,927000.0,30.3664,30.6725,30.3464,30.5195,927000.0
2007-10-19 09:40:00,45.86,46.35,45.8,46.23,177000.0,30.5195,30.8456,30.4795,30.7657,177000.0
2007-10-19 09:50:00,46.23,46.74,46.09,46.66,265200.0,30.7657,31.1051,30.6725,31.0519,265200.0
2007-10-19 10:00:00,46.68,46.95,46.51,46.69,305100.0,31.0652,31.2449,30.952,31.0718,305100.0
2007-10-19 10:10:00,46.69,46.69,45.95,45.96,242300.0,31.0718,31.0718,30.5794,30.586,242300.0
2007-10-19 10:20:00,45.97,46.04,45.8,45.98,235600.0,30.5927,30.6393,30.4795,30.5993,235600.0
2007-10-19 10:30:00,45.98,46.07,45.85,45.86,217300.0,30.5993,30.6592,30.5128,30.5195,217300.0
2007-10-19 10:40:00,45.85,45.96,45.66,45.79,252900.0,30.5128,30.586,30.3864,30.4729,252900.0
2007-10-19 10:50:00,45.78,45.78,45.48,45.5,181400.0,30.4662,30.4662,30.2666,30.2799,181400.0
2007-10-19 11:00:00,45.5,45.73,45.5,45.73,229200.0,30.2799,30.433,30.2799,30.433,229200.0
2007-10-19 11:10:00,45.73,45.84,45.68,45.79,145300.0,30.433,30.5062,30.3997,30.4729,145300.0
2007-10-19 11:20:00,45.79,45.94,45.74,45.88,174500.0,30.4729,30.5727,30.4396,30.5328,174500.0
2007-10-19 11:30:00,45.88,45.9,45.71,45.87,231600.0,30.5328,30.5461,30.4196,30.5261,231600.0
2007-10-19 11:40:00,45.87,45.88,45.65,45.83,112000.0,30.5261,30.5328,30.3797,30.4995,112000.0
2007-10-19 11:50:00,45.83,45.98,45.82,45.92,149800.0,30.4995,30.5993,30.4929,30.5594,149800.0
2007-10-19 12:00:00,45.92,46.19,45.89,46.1,133000.0,30.5594,30.7391,30.5394,30.6792,133000.0
2007-10-19 12:10:00,46.12,46.2,46.07,46.14,82000.0,30.6925,30.7457,30.6592,30.7058,82000.0
2007-10-19 12:20:00,46.14,46.17,45.94,45.95,63300.0,30.7058,30.7258,30.5727,30.5794,63300.0
2007-10-19 12:30:00,45.95,46.04,45.89,45.96,73900.0,30.5794,30.6393,30.5394,30.586,73900.0
2007-10-19 12:40:00,45.95,46.14,45.93,46.08,63300.0,30.5794,30.7058,30.5661,30.6659,63300.0
2007-10-19 12:50:00,46.1,46.1,45.98,46.0,77100.0,30.6792,30.6792,30.5993,30.6126,77100.0
2007-10-19 13:00:00,46.01,46.06,45.95,46.06,75200.0,30.6193,30.6526,30.5794,30.6526,75200.0
2007-10-19 13:10:00,46.05,46.07,45.99,46.05,61100.0,30.6459,30.6592,30.606,30.6459,61100.0
2007-10-19 13:20:00,46.06,46.06,45.66,45.97,135500.0,30.6526,30.6526,30.3864,30.5927,135500.0
2007-10-19 13:30:00,45.96,45.99,45.49,45.5,147100.0,30.586,30.606,30.2732,30.2799,147100.0
2007-10-19 13:40:00,45.5,45.65,45.5,45.65,89700.0,30.2799,30.3797,30.2799,30.3797,89700.0
2007-10-19 13:50:00,45.64,46.12,45.64,46.12,285000.0,30.3731,30.6925,30.3731,30.6925,285000.0
2007-10-19 14:00:00,46.12,46.23,46.03,46.2,181100.0,30.6925,30.7657,30.6326,30.7457,181100.0
2007-10-19 14:10:00,46.2,46.22,45.95,46.01,159900.0,30.7457,30.7591,30.5794,30.6193,159900.0
2007-10-19 14:20:00,46.01,46.21,45.98,46.1,269900.0,30.6193,30.7524,30.5993,30.6792,269900.0
2007-10-19 14:30:00,46.09,46.11,45.9,46.09,136000.0,30.6725,30.6858,30.5461,30.6725,136000.0
2007-10-19 14:40:00,46.08,46.17,46.0,46.08,140200.0,30.6659,30.7258,30.6126,30.6659,140200.0
2007-10-19 14:50:00,46.09,46.09,45.83,45.88,226300.0,30.6725,30.6725,30.4995,30.5328,226300.0
2007-10-19 15:00:00,45.88,46.03,45.88,46.03,202300.0,30.5328,30.6326,30.5328,30.6326,202300.0
2007-10-19 15:10:00,46.06,46.13,45.9,45.9,242900.0,30.6526,30.6992,30.5461,30.5461,242900.0
2007-10-19 15:20:00,45.89,45.9,45.59,45.62,268600.0,30.5394,30.5461,30.3398,30.3598,268600.0
2007-10-19 15:30:00,45.61,45.74,45.53,45.61,376400.0,30.3531,30.4396,30.2999,30.3531,376400.0
2007-10-19 15:40:00,45.62,45.74,45.51,45.63,419400.0,30.3598,30.4396,30.2866,30.3664,419400.0
2007-10-19 15:50:00,45.63,45.74,45.55,45.56,727600.0,30.3664,30.4396,30.3132,30.3198,727600.0
2007-10-22 09:30:00,45.11,45.74,44.95,45.69,198100.0,30.1762,30.5977,30.0692,30.5642,198100.0
2007-10-22 09:40:00,45.69,45.69,45.16,45.5,269000.0,30.5642,30.5642,30.2097,30.4371,269000.0
2007-10-22 09:50:00,45.49,45.65,45.27,45.48,219400.0,30.4304,30.5375,30.2833,30.4237,219400.0
2007-10-22 10:00:00,45.48,45.55,45.22,45.51,150700.0,30.4237,30.4706,30.2498,30.4438,150700.0
2007-10-22 10:10:00,45.51,45.8,45.49,45.55,207400.0,30.4438,30.6378,30.4304,30.4706,207400.0
2007-10-22 10:20:00,45.55,45.72,45.55,45.7,150400.0,30.4706,30.5843,30.4706,30.5709,150400.0
2007-10-22 10:30:00,45.7,45.82,45.58,45.58,217300.0,30.5709,30.6512,30.4906,30.4906,217300.0
2007-10-22 10:40:00,45.59,45.66,45.49,45.51,153300.0,30.4973,30.5442,30.4304,30.4438,153300.0
2007-10-22 10:50:00,45.51,45.51,45.25,45.46,146200.0,30.4438,30.4438,30.2699,30.4104,146200.0
2007-10-22 11:00:00,45.46,45.55,45.43,45.47,142100.0,30.4104,30.4706,30.3903,30.4171,142100.0
2007-10-22 11:10:00,45.47,45.58,45.45,45.48,100700.0,30.4171,30.4906,30.4037,30.4237,100700.0
2007-10-22 11:20:00,45.48,45.55,45.44,45.51,120800.0,30.4237,30.4706,30.397,30.4438,120800.0
2007-10-22 11:30:00,45.49,45.54,45.48,45.5,146800.0,30.4304,30.4639,30.4237,30.4371,146800.0
2007-10-22 11:40:00,45.5,45.67,45.49,45.67,130500.0,30.4371,30.5508,30.4304,30.5508,130500.0
2007-10-22 11:50:00,45.66,45.75,45.62,45.72,137300.0,30.5442,30.6044,30.5174,30.5843,137300.0
2007-10-22 12:00:00,45.71,45.84,45.71,45.76,148500.0,30.5776,30.6646,30.5776,30.6111,148500.0
2007-10-22 12:10:00,45.75,45.75,45.61,45.64,83800.0,30.6044,30.6044,30.5107,30.5308,83800.0
2007-10-22 12:20:00,45.67,45.71,45.6,45.7,82500.0,30.5508,30.5776,30.504,30.5709,82500.0
2007-10-22 12:30:00,45.7,45.71,45.68,45.68,65800.0,30.5709,30.5776,30.5575,30.5575,65800.0
2007-10-22 12:40:00,45.69,45.73,45.66,45.69,85000.0,30.5642,30.591,30.5442,30.5642,85000.0
2007-10-22 12:50:00,45.7,45.89,45.67,45.88,132500.0,30.5709,30.698,30.5508,30.6913,132500.0
2007-10-22 13:00:00,45.87,46.19,45.86,46.16,254000.0,30.6846,30.8987,30.6779,30.8786,254000.0
2007-10-22 13:10:00,46.16,46.48,46.09,46.48,160200.0,30.8786,31.0927,30.8318,31.0927,160200.0
2007-10-22 13:20:00,46.47,46.57,46.43,46.55,133000.0,31.086,31.1529,31.0592,31.1395,133000.0
2007-10-22 13:30:00,46.54,46.59,45.52,46.52,164800.0,31.1328,31.1663,30.4505,31.1195,164800.0
2007-10-22 13:40:00,46.52,46.54,46.45,46.47,155300.0,31.1195,31.1328,31.0726,31.086,155300.0
2007-10-22 13:50:00,46.48,46.49,46.27,46.29,169800.0,31.0927,31.0994,30.9522,30.9656,169800.0
2007-10-22 14:00:00,46.3,46.32,46.15,46.25,150800.0,30.9723,30.9857,30.8719,30.9388,150800.0
2007-10-22 14:10:00,46.26,46.41,46.25,46.41,138100.0,30.9455,31.0459,30.9388,31.0459,138100.0
2007-10-22 14:20:00,46.4,46.49,46.36,46.41,209000.0,31.0392,31.0994,31.0124,31.0459,209000.0
2007-10-22 14:30:00,46.41,46.48,46.22,46.28,188000.0,31.0459,31.0927,30.9188,30.9589,188000.0
2007-10-22 14:40:00,46.28,46.37,46.2,46.26,108400.0,30.9589,31.0191,30.9054,30.9455,108400.0
2007-10-22 14:50:00,46.25,46.25,46.06,46.17,105900.0,30.9388,30.9388,30.8117,30.8853,105900.0
2007-10-22 15:00:00,46.15,46.23,46.03,46.11,118900.0,30.8719,30.9255,30.7917,30.8452,118900.0
2007-10-22 15:10:00,46.12,46.14,45.98,46.03,160300.0,30.8519,30.8653,30.7582,30.7917,160300.0
2007-10-22 15:20:00,46.03,46.11,45.86,46.03,163200.0,30.7917,30.8452,30.6779,30.7917,163200.0
2007-10-22 15:30:00,46.02,46.05,45.95,45.95,127300.0,30.785,30.805,30.7382,30.7382,127300.0
2007-10-22 15:40:00,45.96,46.19,45.94,46.16,157900.0,30.7448,30.8987,30.7315,30.8786,157900.0
2007-10-22 15:50:00,46.16,46.34,46.15,46.27,265600.0,30.8786,30.999,30.8719,30.9522,265600.0
2007-10-23 09:30:00,46.36,46.5,46.32,46.43,167800.0,31.0124,31.1061,30.9857,31.0592,167800.0
2007-10-23 09:40:00,46.43,46.5,46.39,46.47,123100.0,31.0592,31.1061,31.0325,31.086,123100.0
2007-10-23 09:50:00,46.47,46.47,46.35,46.47,171100.0,31.086,31.086,31.0057,31.086,171100.0
2007-10-23 10:00:00,46.47,46.64,46.45,46.53,163100.0,31.086,31.1997,31.0726,31.1261,163100.0
2007-10-23 10:10:00,46.54,46.56,46.49,46.53,88600.0,31.1328,31.1462,31.0994,31.1261,88600.0
2007-10-23 10:20:00,46.52,46.59,46.4,46.56,187800.0,31.1195,31.1663,31.0392,31.1462,187800.0
2007-10-23 10:30:00,46.56,46.72,46.55,46.71,145500.0,31.1462,31.2532,31.1395,31.2466,145500.0
2007-10-23 10:40:00,46.71,46.74,46.68,46.73,88900.0,31.2466,31.2666,31.2265,31.2599,88900.0
2007-10-23 10:50:00,46.72,46.74,46.64,46.68,92500.0,31.2532,31.2666,31.1997,31.2265,92500.0
2007-10-23 11:00:00,46.67,46.68,46.58,46.64,91200.0,31.2198,31.2265,31.1596,31.1997,91200.0
2007-10-23 11:10:00,46.64,46.66,46.43,46.56,129100.0,31.1997,31.2131,31.0592,31.1462,129100.0
2007-10-23 11:20:00,46.56,46.71,46.51,46.6,337800.0,31.1462,31.2466,31.1128,31.173,337800.0
2007-10-23 11:30:00,46.6,46.71,46.52,46.68,97100.0,31.173,31.2466,31.1195,31.2265,97100.0
2007-10-23 11:40:00,46.69,46.75,46.64,46.68,137500.0,31.2332,31.2733,31.1997,31.2265,137500.0
2007-10-23 11:50:00,46.69,46.72,46.67,46.71,81900.0,31.2332,31.2532,31.2198,31.2466,81900.0
2007-10-23 12:00:00,46.71,46.82,46.62,46.62,128800.0,31.2466,31.3201,31.1863,31.1863,128800.0
2007-10-23 12:10:00,46.63,46.72,46.57,46.64,108500.0,31.193,31.2532,31.1529,31.1997,108500.0
2007-10-23 12:20:00,46.64,46.7,46.63,46.65,79600.0,31.1997,31.2399,31.193,31.2064,79600.0
2007-10-23 12:30:00,46.65,46.71,46.59,46.64,47300.0,31.2064,31.2466,31.1663,31.1997,47300.0
2007-10-23 12:40:00,46.65,46.73,46.6,46.69,77200.0,31.2064,31.2599,31.173,31.2332,77200.0
2007-10-23 12:50:00,46.7,46.7,46.59,46.64,60500.0,31.2399,31.2399,31.1663,31.1997,60500.0
2007-10-23 13:00:00,46.64,46.73,46.61,46.73,66900.0,31.1997,31.2599,31.1797,31.2599,66900.0
2007-10-23 13:10:00,46.73,46.94,46.72,46.94,63300.0,31.2599,31.4004,31.2532,31.4004,63300.0
2007-10-23 13:20:00,46.94,46.94,46.83,46.84,56300.0,31.4004,31.4004,31.3268,31.3335,56300.0
2007-10-23 13:30:00,46.85,46.93,46.76,46.86,73300.0,31.3402,31.3937,31.28,31.3469,73300.0
2007-10-23 13:40:00,46.87,46.95,46.83,46.87,80900.0,31.3536,31.4071,31.3268,31.3536,80900.0
2007-10-23 13:50:00,46.87,46.9,46.79,46.83,88200.0,31.3536,31.3737,31.3001,31.3268,88200.0
2007-10-23 14:00:00,46.84,47.0,46.8,46.96,130100.0,31.3335,31.4405,31.3068,31.4138,130100.0
2007-10-23 14:10:00,46.94,47.13,46.94,47.13,126600.0,31.4004,31.5275,31.4004,31.5275,126600.0
2007-10-23 14:20:00,47.13,47.14,47.03,47.08,119300.0,31.5275,31.5342,31.4606,31.4941,119300.0
2007-10-23 14:30:00,47.06,47.13,46.93,46.96,186200.0,31.4807,31.5275,31.3937,31.4138,186200.0
2007-10-23 14:40:00,46.97,47.1,46.91,46.98,112600.0,31.4205,31.5074,31.3803,31.4272,112600.0
2007-10-23 14:50:00,46.97,47.04,46.93,46.93,107600.0,31.4205,31.4673,31.3937,31.3937,107600.0
2007-10-23 15:00:00,46.93,47.04,46.91,46.99,108700.0,31.3937,31.4673,31.3803,31.4339,108700.0
2007-10-23 15:10:00,46.98,46.98,46.85,46.93,102300.0,31.4272,31.4272,31.3402,31.3937,102300.0
2007-10-23 15:20:00,46.93,47.09,46.92,47.08,135400.0,31.3937,31.5008,31.387,31.4941,135400.0
2007-10-23 15:30:00,47.08,47.14,47.02,47.06,172200.0,31.4941,31.5342,31.4539,31.4807,172200.0
2007-10-23 15:40:00,47.06,47.39,47.06,47.36,304900.0,31.4807,31.7014,31.4807,31.6814,304900.0
2007-10-23 15:50:00,47.37,47.47,47.31,47.42,351800.0,31.6881,31.755,31.6479,31.7215,351800.0
2007-10-24 09:30:00,46.84,46.98,46.59,46.98,323300.0,31.3335,31.4272,31.1663,31.4272,323300.0
2007-10-24 09:40:00,46.97,47.35,46.9,47.04,178400.0,31.4205,31.6747,31.3737,31.4673,178400.0
2007-10-24 09:50:00,47.04,47.12,46.94,47.01,125300.0,31.4673,31.5208,31.4004,31.4472,125300.0
2007-10-24 10:00:00,47.01,47.09,46.73,46.81,127700.0,31.4472,31.5008,31.2599,31.3134,127700.0
2007-10-24 10:10:00,46.8,46.89,46.56,46.62,140900.0,31.3068,31.367,31.1462,31.1863,140900.0
2007-10-24 10:20:00,46.63,46.64,46.53,46.58,125200.0,31.193,31.1997,31.1261,31.1596,125200.0
2007-10-24 10:30:00,46.59,46.59,46.34,46.34,116400.0,31.1663,31.1663,30.999,30.999,116400.0
2007-10-24 10:40:00,46.35,46.35,45.89,45.93,222400.0,31.0057,31.0057,30.698,30.7248,222400.0
2007-10-24 10:50:00,45.93,46.06,45.72,46.06,205800.0,30.7248,30.8117,30.5843,30.8117,205800.0
2007-10-24 11:00:00,46.06,46.06,45.67,45.69,115400.0,30.8117,30.8117,30.5508,30.5642,115400.0
2007-10-24 11:10:00,45.69,45.72,45.42,45.46,203200.0,30.5642,30.5843,30.3836,30.4104,203200.0
2007-10-24 11:20:00,45.48,45.84,45.45,45.75,220700.0,30.4237,30.6646,30.4037,30.6044,220700.0
2007-10-24 11:30:00,45.75,46.12,45.64,46.02,203000.0,30.6044,30.8519,30.5308,30.785,203000.0
2007-10-24 11:40:00,46.04,46.66,45.99,46.63,257500.0,30.7984,31.2131,30.7649,31.193,257500.0
2007-10-24 11:50:00,46.63,46.74,46.46,46.47,215800.0,31.193,31.2666,31.0793,31.086,215800.0
2007-10-24 12:00:00,46.47,46.64,46.36,46.63,108100.0,31.086,31.1997,31.0124,31.193,108100.0
2007-10-24 12:10:00,46.63,46.68,46.44,46.45,119600.0,31.193,31.2265,31.0659,31.0726,119600.0
2007-10-24 12:20:00,46.46,46.83,46.44,46.82,170900.0,31.0793,31.3268,31.0659,31.3201,170900.0
2007-10-24 12:30:00,46.82,46.83,46.56,46.65,60200.0,31.3201,31.3268,31.1462,31.2064,60200.0
2007-10-24 12:40:00,46.65,46.84,46.63,46.75,60700.0,31.2064,31.3335,31.193,31.2733,60700.0
2007-10-24 12:50:00,46.75,46.83,46.48,46.68,68400.0,31.2733,31.3268,31.0927,31.2265,68400.0
2007-10-24 13:00:00,46.68,46.84,46.64,46.79,81100.0,31.2265,31.3335,31.1997,31.3001,81100.0
2007-10-24 13:10:00,46.8,46.89,46.69,46.85,98900.0,31.3068,31.367,31.2332,31.3402,98900.0
2007-10-24 13:20:00,46.83,46.99,46.74,46.99,88300.0,31.3268,31.4339,31.2666,31.4339,88300.0
2007-10-24 13:30:00,47.0,47.0,46.8,46.91,91600.0,31.4405,31.4405,31.3068,31.3803,91600.0
2007-10-24 13:40:00,46.9,46.98,46.84,46.92,112400.0,31.3737,31.4272,31.3335,31.387,112400.0
2007-10-24 13:50:00,46.93,46.98,46.82,46.83,92800.0,31.3937,31.4272,31.3201,31.3268,92800.0
2007-10-24 14:00:00,46.83,46.83,46.62,46.66,195400.0,31.3268,31.3268,31.1863,31.2131,195400.0
2007-10-24 14:10:00,46.67,46.7,46.58,46.59,188200.0,31.2198,31.2399,31.1596,31.1663,188200.0
2007-10-24 14:20:00,46.6,47.11,46.59,47.09,185600.0,31.173,31.5141,31.1663,31.5008,185600.0
2007-10-24 14:30:00,47.09,47.28,46.98,47.13,173900.0,31.5008,31.6279,31.4272,31.5275,173900.0
2007-10-24 14:40:00,47.15,47.15,46.88,46.95,136100.0,31.5409,31.5409,31.3603,31.4071,136100.0
2007-10-24 14:50:00,46.95,47.06,46.81,47.03,213300.0,31.4071,31.4807,31.3134,31.4606,213300.0
2007-10-24 15:00:00,47.03,47.16,46.95,47.1,266800.0,31.4606,31.5476,31.4071,31.5074,266800.0
2007-10-24 15:10:00,47.1,47.28,46.98,47.14,265800.0,31.5074,31.6279,31.4272,31.5342,265800.0
2007-10-24 15:20:00,47.13,47.2,47.0,47.11,227700.0,31.5275,31.5743,31.4405,31.5141,227700.0
2007-10-24 15:30:00,47.1,47.11,46.88,47.0,290800.0,31.5074,31.5141,31.3603,31.4405,290800.0
2007-10-24 15:40:00,46.99,47.05,46.84,46.85,268100.0,31.4339,31.474,31.3335,31.3402,268100.0
2007-10-24 15:50:00,46.86,47.05,46.78,46.9,509100.0,31.3469,31.474,31.2934,31.3737,509100.0
2007-10-25 09:30:00,46.74,47.02,46.7,46.87,225800.0,31.2666,31.4539,31.2399,31.3536,225800.0
2007-10-25 09:40:00,46.86,47.49,46.84,47.43,170100.0,31.3469,31.7683,31.3335,31.7282,170100.0
2007-10-25 09:50:00,47.41,47.44,47.1,47.19,142700.0,31.7148,31.7349,31.5074,31.5676,142700.0
2007-10-25 10:00:00,47.21,47.49,47.19,47.47,116800.0,31.581,31.7683,31.5676,31.755,116800.0
2007-10-25 10:10:00,47.47,47.97,47.47,47.91,236700.0,31.755,32.0894,31.755,32.0493,236700.0
2007-10-25 10:20:00,47.9,48.18,47.78,48.17,236400.0,32.0426,32.2299,31.9623,32.2232,236400.0
2007-10-25 10:30:00,48.18,48.22,47.64,47.64,274900.0,32.2299,32.2567,31.8687,31.8687,274900.0
2007-10-25 10:40:00,47.64,47.64,47.21,47.47,331300.0,31.8687,31.8687,31.581,31.755,331300.0
2007-10-25 10:50:00,47.49,47.64,47.49,47.59,85100.0,31.7683,31.8687,31.7683,31.8352,85100.0
2007-10-25 11:00:00,47.59,47.62,47.34,47.5,170100.0,31.8352,31.8553,31.668,31.775,170100.0
2007-10-25 11:10:00,47.49,47.56,47.44,47.46,135900.0,31.7683,31.8152,31.7349,31.7483,135900.0
2007-10-25 11:20:00,47.46,47.61,47.44,47.51,73200.0,31.7483,31.8486,31.7349,31.7817,73200.0
2007-10-25 11:30:00,47.5,47.58,47.45,47.47,104500.0,31.775,31.8285,31.7416,31.755,104500.0
2007-10-25 11:40:00,47.45,47.46,47.24,47.33,102800.0,31.7416,31.7483,31.6011,31.6613,102800.0
2007-10-25 11:50:00,47.32,47.38,47.06,47.16,114200.0,31.6546,31.6947,31.4807,31.5476,114200.0
2007-10-25 12:00:00,47.17,47.19,46.99,47.18,141500.0,31.5543,31.5676,31.4339,31.561,141500.0
2007-10-25 12:10:00,47.18,47.18,46.91,46.99,61000.0,31.561,31.561,31.3803,31.4339,61000.0
2007-10-25 12:20:00,46.97,47.11,46.87,47.1,83900.0,31.4205,31.5141,31.3536,31.5074,83900.0
2007-10-25 12:30:00,47.1,47.1,47.0,47.05,55300.0,31.5074,31.5074,31.4405,31.474,55300.0
2007-10-25 12:40:00,47.05,47.27,47.03,47.25,103000.0,31.474,31.6212,31.4606,31.6078,103000.0
2007-10-25 12:50:00,47.26,47.35,47.24,47.29,303100.0,31.6145,31.6747,31.6011,31.6345,303100.0
2007-10-25 13:00:00,47.29,47.43,47.27,47.29,332400.0,31.6345,31.7282,31.6212,31.6345,332400.0
2007-10-25 13:10:00,47.29,47.51,47.21,47.21,145800.0,31.6345,31.7817,31.581,31.581,145800.0
2007-10-25 13:20:00,47.21,47.28,46.85,47.09,191800.0,31.581,31.6279,31.3402,31.5008,191800.0
2007-10-25 13:30:00,47.09,47.29,47.01,47.02,106400.0,31.5008,31.6345,31.4472,31.4539,106400.0
2007-10-25 13:40:00,47.04,47.2,47.0,47.17,69800.0,31.4673,31.5743,31.4405,31.5543,69800.0
2007-10-25 13:50:00,47.17,47.25,47.06,47.11,76000.0,31.5543,31.6078,31.4807,31.5141,76000.0
2007-10-25 14:00:00,47.1,47.2,46.98,47.19,88200.0,31.5074,31.5743,31.4272,31.5676,88200.0
2007-10-25 14:10:00,47.18,47.32,47.12,47.26,95000.0,31.561,31.6546,31.5208,31.6145,95000.0
2007-10-25 14:20:00,47.26,47.5,47.25,47.43,139300.0,31.6145,31.775,31.6078,31.7282,139300.0
2007-10-25 14:30:00,47.43,47.61,47.28,47.58,122100.0,31.7282,31.8486,31.6279,31.8285,122100.0
2007-10-25 14:40:00,47.58,47.69,47.39,47.43,77500.0,31.8285,31.9021,31.7014,31.7282,77500.0
2007-10-25 14:50:00,47.43,47.78,47.4,47.75,143200.0,31.7282,31.9623,31.7081,31.9423,143200.0
2007-10-25 15:00:00,47.75,47.98,47.7,47.83,256400.0,31.9423,32.0961,31.9088,31.9958,256400.0
2007-10-25 15:10:00,47.83,48.01,47.79,47.99,141700.0,31.9958,32.1162,31.969,32.1028,141700.0
2007-10-25 15:20:00,48.01,48.03,47.8,47.89,146800.0,32.1162,32.1296,31.9757,32.0359,146800.0
2007-10-25 15:30:00,47.89,47.94,47.82,47.91,145300.0,32.0359,32.0694,31.9891,32.0493,145300.0
2007-10-25 15:40:00,47.92,48.06,47.92,47.99,313900.0,32.056,32.1496,32.056,32.1028,313900.0
2007-10-25 15:50:00,47.98,48.02,47.92,47.92,468000.0,32.0961,32.1229,32.056,32.056,468000.0
2007-10-26 09:30:00,48.4,48.55,48.25,48.39,282200.0,32.3771,32.4774,32.2767,32.3704,282200.0
2007-10-26 09:40:00,48.4,48.44,47.94,47.99,180500.0,32.3771,32.4038,32.0694,32.1028,180500.0
2007-10-26 09:50:00,48.0,48.22,47.98,48.22,179000.0,32.1095,32.2567,32.0961,32.2567,179000.0
2007-10-26 10:00:00,48.21,48.21,47.83,48.01,213300.0,32.25,32.25,31.9958,32.1162,213300.0
2007-10-26 10:10:00,48.01,48.24,47.98,48.19,169000.0,32.1162,32.27,32.0961,32.2366,169000.0
2007-10-26 10:20:00,48.19,48.22,47.95,48.03,281100.0,32.2366,32.2567,32.076,32.1296,281100.0
2007-10-26 10:30:00,48.03,48.13,47.9,47.99,189300.0,32.1296,32.1965,32.0426,32.1028,189300.0
2007-10-26 10:40:00,47.97,47.97,47.72,47.81,123300.0,32.0894,32.0894,31.9222,31.9824,123300.0
2007-10-26 10:50:00,47.83,47.85,47.71,47.82,95600.0,31.9958,32.0092,31.9155,31.9891,95600.0
2007-10-26 11:00:00,47.83,48.06,47.83,48.01,111900.0,31.9958,32.1496,31.9958,32.1162,111900.0
2007-10-26 11:10:00,48.01,48.1,47.83,47.83,83400.0,32.1162,32.1764,31.9958,31.9958,83400.0
2007-10-26 11:20:00,47.83,47.83,47.64,47.75,108200.0,31.9958,31.9958,31.8687,31.9423,108200.0
2007-10-26 11:30:00,47.75,47.85,47.52,47.53,223500.0,31.9423,32.0092,31.7884,31.7951,223500.0
2007-10-26 11:40:00,47.53,47.56,47.45,47.51,116900.0,31.7951,31.8152,31.7416,31.7817,116900.0
2007-10-26 11:50:00,47.51,47.58,47.4,47.4,86300.0,31.7817,31.8285,31.7081,31.7081,86300.0
2007-10-26 12:00:00,47.4,47.41,47.12,47.24,164700.0,31.7081,31.7148,31.5208,31.6011,164700.0
2007-10-26 12:10:00,47.25,47.39,47.21,47.37,94800.0,31.6078,31.7014,31.581,31.6881,94800.0
2007-10-26 12:20:00,47.37,47.57,47.32,47.57,62300.0,31.6881,31.8218,31.6546,31.8218,62300.0
2007-10-26 12:30:00,47.57,47.86,47.57,47.85,72800.0,31.8218,32.0158,31.8218,32.0092,72800.0
2007-10-26 12:40:00,47.85,47.94,47.7,47.8,84900.0,32.0092,32.0694,31.9088,31.9757,84900.0
2007-10-26 12:50:00,47.79,47.88,47.77,47.85,43600.0,31.969,32.0292,31.9556,32.0092,43600.0
2007-10-26 13:00:00,47.85,47.86,47.67,47.76,61200.0,32.0092,32.0158,31.8887,31.9489,61200.0
2007-10-26 13:10:00,47.78,47.85,47.73,47.81,77000.0,31.9623,32.0092,31.9289,31.9824,77000.0
2007-10-26 13:20:00,47.81,47.83,47.74,47.79,116000.0,31.9824,31.9958,31.9356,31.969,116000.0
2007-10-26 13:30:00,47.79,47.82,47.65,47.75,69300.0,31.969,31.9891,31.8754,31.9423,69300.0
2007-10-26 13:40:00,47.75,47.79,47.67,47.79,37900.0,31.9423,31.969,31.8887,31.969,37900.0
2007-10-26 13:50:00,47.79,47.86,47.76,47.81,143700.0,31.969,32.0158,31.9489,31.9824,143700.0
2007-10-26 14:00:00,47.8,48.03,47.78,48.02,172500.0,31.9757,32.1296,31.9623,32.1229,172500.0
2007-10-26 14:10:00,48.01,48.45,48.0,48.39,142800.0,32.1162,32.4105,32.1095,32.3704,142800.0
2007-10-26 14:20:00,48.39,48.55,48.26,48.32,188600.0,32.3704,32.4774,32.2834,32.3236,188600.0
2007-10-26 14:30:00,48.32,48.63,48.31,48.58,118400.0,32.3236,32.5309,32.3169,32.4975,118400.0
2007-10-26 14:40:00,48.58,48.69,48.56,48.56,182200.0,32.4975,32.5711,32.4841,32.4841,182200.0
2007-10-26 14:50:00,48.54,48.54,48.35,48.36,123600.0,32.4707,32.4707,32.3436,32.3503,123600.0
2007-10-26 15:00:00,48.36,48.44,48.09,48.09,225800.0,32.3503,32.4038,32.1697,32.1697,225800.0
2007-10-26 15:10:00,48.08,48.25,48.08,48.2,190400.0,32.163,32.2767,32.163,32.2433,190400.0
2007-10-26 15:20:00,48.2,48.2,48.09,48.16,181800.0,32.2433,32.2433,32.1697,32.2165,181800.0
2007-10-26 15:30:00,48.17,48.25,48.14,48.2,313000.0,32.2232,32.2767,32.2031,32.2433,313000.0
2007-10-26 15:40:00,48.21,48.47,48.21,48.44,288700.0,32.25,32.4239,32.25,32.4038,288700.0
2007-10-26 15:50:00,48.44,48.47,48.22,48.25,501100.0,32.4038,32.4239,32.2567,32.2767,501100.0
2007-10-29 09:30:00,48.28,48.39,48.03,48.18,173800.0,32.2968,32.3704,32.1296,32.2299,173800.0
2007-10-29 09:40:00,48.15,48.29,48.02,48.14,122400.0,32.2098,32.3035,32.1229,32.2031,122400.0
2007-10-29 09:50:00,48.13,48.16,47.77,47.79,103100.0,32.1965,32.2165,31.9556,31.969,103100.0
2007-10-29 10:00:00,47.77,47.86,47.63,47.73,172300.0,31.9556,32.0158,31.862,31.9289,172300.0
2007-10-29 10:10:00,47.73,47.76,47.5,47.53,108300.0,31.9289,31.9489,31.775,31.7951,108300.0
2007-10-29 10:20:00,47.53,47.7,47.48,47.7,87800.0,31.7951,31.9088,31.7616,31.9088,87800.0
2007-10-29 10:30:00,47.7,47.74,47.62,47.66,174200.0,31.9088,31.9356,31.8553,31.8821,174200.0
2007-10-29 10:40:00,47.67,47.76,47.62,47.67,196700.0,31.8887,31.9489,31.8553,31.8887,196700.0
2007-10-29 10:50:00,47.69,47.71,47.55,47.56,115600.0,31.9021,31.9155,31.8085,31.8152,115600.0
2007-10-29 11:00:00,47.56,47.61,47.41,47.55,241600.0,31.8152,31.8486,31.7148,31.8085,241600.0
2007-10-29 11:10:00,47.55,47.72,47.52,47.55,108300.0,31.8085,31.9222,31.7884,31.8085,108300.0
2007-10-29 11:20:00,47.54,47.62,47.53,47.61,266600.0,31.8018,31.8553,31.7951,31.8486,266600.0
2007-10-29 11:30:00,47.62,47.69,47.6,47.67,133600.0,31.8553,31.9021,31.8419,31.8887,133600.0
2007-10-29 11:40:00,47.66,47.67,47.58,47.65,46300.0,31.8821,31.8887,31.8285,31.8754,46300.0
2007-10-29 11:50:00,47.65,47.67,47.6,47.61,45100.0,31.8754,31.8887,31.8419,31.8486,45100.0
2007-10-29 12:00:00,47.6,47.74,47.6,47.74,93300.0,31.8419,31.9356,31.8419,31.9356,93300.0
2007-10-29 12:10:00,47.74,47.86,47.71,47.79,73000.0,31.9356,32.0158,31.9155,31.969,73000.0
2007-10-29 12:20:00,47.79,47.9,47.79,47.86,62200.0,31.969,32.0426,31.969,32.0158,62200.0
2007-10-29 12:30:00,47.86,47.86,47.64,47.66,38000.0,32.0158,32.0158,31.8687,31.8821,38000.0
2007-10-29 12:40:00,47.67,47.75,47.65,47.75,40100.0,31.8887,31.9423,31.8754,31.9423,40100.0
2007-10-29 12:50:00,47.74,47.81,47.74,47.76,37800.0,31.9356,31.9824,31.9356,31.9489,37800.0
2007-10-29 13:00:00,47.77,47.77,47.69,47.71,37000.0,31.9556,31.9556,31.9021,31.9155,37000.0
2007-10-29 13:10:00,47.72,47.77,47.69,47.69,47900.0,31.9222,31.9556,31.9021,31.9021,47900.0
2007-10-29 13:20:00,47.7,47.81,47.7,47.79,40400.0,31.9088,31.9824,31.9088,31.969,40400.0
2007-10-29 13:30:00,47.78,47.97,47.77,47.97,50500.0,31.9623,32.0894,31.9556,32.0894,50500.0
2007-10-29 13:40:00,47.96,48.0,47.89,47.99,89600.0,32.0827,32.1095,32.0359,32.1028,89600.0
2007-10-29 13:50:00,48.0,48.0,47.93,47.97,67400.0,32.1095,32.1095,32.0627,32.0894,67400.0
2007-10-29 14:00:00,47.95,48.02,47.93,47.98,59900.0,32.076,32.1229,32.0627,32.0961,59900.0
2007-10-29 14:10:00,47.98,47.99,47.77,47.79,51300.0,32.0961,32.1028,31.9556,31.969,51300.0
2007-10-29 14:20:00,47.79,47.96,47.79,47.95,58400.0,31.969,32.0827,31.969,32.076,58400.0
2007-10-29 14:30:00,47.94,47.95,47.76,47.8,51800.0,32.0694,32.076,31.9489,31.9757,51800.0
2007-10-29 14:40:00,47.79,47.93,47.79,47.91,55600.0,31.969,32.0627,31.969,32.0493,55600.0
2007-10-29 14:50:00,47.91,48.0,47.89,47.97,86900.0,32.0493,32.1095,32.0359,32.0894,86900.0
2007-10-29 15:00:00,47.96,48.01,47.96,48.01,112300.0,32.0827,32.1162,32.0827,32.1162,112300.0
2007-10-29 15:10:00,48.0,48.06,47.99,48.05,88800.0,32.1095,32.1496,32.1028,32.1429,88800.0
2007-10-29 15:20:00,48.04,48.12,48.04,48.11,96500.0,32.1363,32.1898,32.1363,32.1831,96500.0
2007-10-29 15:30:00,48.12,48.16,48.1,48.12,95800.0,32.1898,32.2165,32.1764,32.1898,95800.0
2007-10-29 15:40:00,48.11,48.12,48.0,48.0,126500.0,32.1831,32.1898,32.1095,32.1095,126500.0
2007-10-29 15:50:00,48.0,48.04,47.98,47.98,162400.0,32.1095,32.1363,32.0961,32.0961,162400.0
2007-10-30 09:30:00,47.91,48.5,47.81,48.39,285600.0,32.0493,32.444,31.9824,32.3704,285600.0
2007-10-30 09:40:00,48.41,48.45,48.24,48.29,105400.0,32.3838,32.4105,32.27,32.3035,105400.0
2007-10-30 09:50:00,48.28,48.5,48.25,48.25,110000.0,32.2968,32.444,32.2767,32.2767,110000.0
2007-10-30 10:00:00,48.25,48.38,48.1,48.15,135500.0,32.2767,32.3637,32.1764,32.2098,135500.0
2007-10-30 10:10:00,48.15,48.16,48.02,48.09,114700.0,32.2098,32.2165,32.1229,32.1697,114700.0
2007-10-30 10:20:00,48.09,48.1,47.89,48.01,383100.0,32.1697,32.1764,32.0359,32.1162,383100.0
2007-10-30 10:30:00,48.01,48.1,47.82,48.01,177400.0,32.1162,32.1764,31.9891,32.1162,177400.0
2007-10-30 10:40:00,48.01,48.08,47.91,48.0,92200.0,32.1162,32.163,32.0493,32.1095,92200.0
2007-10-30 10:50:00,48.0,48.04,47.94,47.99,47300.0,32.1095,32.1363,32.0694,32.1028,47300.0
2007-10-30 11:00:00,48.0,48.02,47.91,47.95,51600.0,32.1095,32.1229,32.0493,32.076,51600.0
2007-10-30 11:10:00,47.95,47.96,47.88,47.89,152600.0,32.076,32.0827,32.0292,32.0359,152600.0
2007-10-30 11:20:00,47.91,47.94,47.73,47.75,110900.0,32.0493,32.0694,31.9289,31.9423,110900.0
2007-10-30 11:30:00,47.75,47.84,47.72,47.78,81800.0,31.9423,32.0025,31.9222,31.9623,81800.0
2007-10-30 11:40:00,47.78,47.8,47.76,47.78,59100.0,31.9623,31.9757,31.9489,31.9623,59100.0
2007-10-30 11:50:00,47.78,47.82,47.61,47.79,100900.0,31.9623,31.9891,31.8486,31.969,100900.0
2007-10-30 12:00:00,47.8,47.85,47.73,47.79,118700.0,31.9757,32.0092,31.9289,31.969,118700.0
2007-10-30 12:10:00,47.8,47.81,47.79,47.8,35400.0,31.9757,31.9824,31.969,31.9757,35400.0
2007-10-30 12:20:00,47.8,47.85,47.79,47.8,79300.0,31.9757,32.0092,31.969,31.9757,79300.0
2007-10-30 12:30:00,47.8,47.9,47.79,47.8,85800.0,31.9757,32.0426,31.969,31.9757,85800.0
2007-10-30 12:40:00,47.8,47.83,47.77,47.8,48900.0,31.9757,31.9958,31.9556,31.9757,48900.0
2007-10-30 12:50:00,47.8,47.9,47.79,47.86,69800.0,31.9757,32.0426,31.969,32.0158,69800.0
2007-10-30 13:00:00,47.86,47.95,47.84,47.95,68800.0,32.0158,32.076,32.0025,32.076,68800.0
2007-10-30 13:10:00,47.95,48.0,47.88,47.99,126300.0,32.076,32.1095,32.0292,32.1028,126300.0
2007-10-30 13:20:00,48.0,48.07,47.97,48.02,56400.0,32.1095,32.1563,32.0894,32.1229,56400.0
2007-10-30 13:30:00,48.02,48.05,47.93,48.04,59100.0,32.1229,32.1429,32.0627,32.1363,59100.0
2007-10-30 13:40:00,48.04,48.15,48.02,48.15,50000.0,32.1363,32.2098,32.1229,32.2098,50000.0
2007-10-30 13:50:00,48.15,48.21,48.12,48.17,70000.0,32.2098,32.25,32.1898,32.2232,70000.0
2007-10-30 14:00:00,48.16,48.22,48.13,48.21,44500.0,32.2165,32.2567,32.1965,32.25,44500.0
2007-10-30 14:10:00,48.21,48.32,48.19,48.22,58000.0,32.25,32.3236,32.2366,32.2567,58000.0
2007-10-30 14:20:00,48.22,48.22,48.06,48.06,43300.0,32.2567,32.2567,32.1496,32.1496,43300.0
2007-10-30 14:30:00,48.07,48.18,47.99,48.16,50600.0,32.1563,32.2299,32.1028,32.2165,50600.0
2007-10-30 14:40:00,48.17,48.19,48.04,48.09,73600.0,32.2232,32.2366,32.1363,32.1697,73600.0
2007-10-30 14:50:00,48.1,48.19,48.07,48.17,35800.0,32.1764,32.2366,32.1563,32.2232,35800.0
2007-10-30 15:00:00,48.18,48.18,48.08,48.1,47800.0,32.2299,32.2299,32.163,32.1764,47800.0
2007-10-30 15:10:00,48.11,48.27,48.1,48.23,50800.0,32.1831,32.2901,32.1764,32.2634,50800.0
2007-10-30 15:20:00,48.24,48.24,48.14,48.15,63900.0,32.27,32.27,32.2031,32.2098,63900.0
2007-10-30 15:30:00,48.15,48.19,48.04,48.09,102200.0,32.2098,32.2366,32.1363,32.1697,102200.0
2007-10-30 15:40:00,48.08,48.08,47.89,48.04,557800.0,32.163,32.163,32.0359,32.1363,557800.0
2007-10-30 15:50:00,48.05,48.13,47.88,48.0,261800.0,32.1429,32.1965,32.0292,32.1095,261800.0
2007-10-31 09:30:00,48.2,48.45,48.06,48.14,202700.0,32.2433,32.4105,32.1496,32.2031,202700.0
2007-10-31 09:40:00,48.14,48.27,47.95,47.97,214900.0,32.2031,32.2901,32.076,32.0894,214900.0
2007-10-31 09:50:00,47.97,48.04,47.79,47.91,154000.0,32.0894,32.1363,31.969,32.0493,154000.0
2007-10-31 10:00:00,47.91,48.05,47.88,47.91,120100.0,32.0493,32.1429,32.0292,32.0493,120100.0
2007-10-31 10:10:00,47.91,48.07,47.89,47.92,185900.0,32.0493,32.1563,32.0359,32.056,185900.0
2007-10-31 10:20:00,47.92,48.01,47.88,47.93,77400.0,32.056,32.1162,32.0292,32.0627,77400.0
2007-10-31 10:30:00,47.94,48.02,47.87,47.99,101300.0,32.0694,32.1229,32.0225,32.1028,101300.0
2007-10-31 10:40:00,48.0,48.07,47.93,48.05,138700.0,32.1095,32.1563,32.0627,32.1429,138700.0
2007-10-31 10:50:00,48.05,48.05,47.85,47.9,126300.0,32.1429,32.1429,32.0092,32.0426,126300.0
2007-10-31 11:00:00,47.9,47.97,47.85,47.86,130300.0,32.0426,32.0894,32.0092,32.0158,130300.0
2007-10-31 11:10:00,47.86,47.92,47.85,47.92,82600.0,32.0158,32.056,32.0092,32.056,82600.0
2007-10-31 11:20:00,47.92,47.93,47.89,47.89,88500.0,32.056,32.0627,32.0359,32.0359,88500.0
2007-10-31 11:30:00,47.9,47.95,47.86,47.92,85600.0,32.0426,32.076,32.0158,32.056,85600.0
2007-10-31 11:40:00,47.92,48.03,47.91,47.95,194300.0,32.056,32.1296,32.0493,32.076,194300.0
2007-10-31 11:50:00,47.94,47.96,47.87,47.95,58000.0,32.0694,32.0827,32.0225,32.076,58000.0
2007-10-31 12:00:00,47.95,48.03,47.93,47.99,66500.0,32.076,32.1296,32.0627,32.1028,66500.0
2007-10-31 12:10:00,47.99,48.02,47.98,48.0,67300.0,32.1028,32.1229,32.0961,32.1095,67300.0
2007-10-31 12:20:00,48.0,48.08,47.98,48.01,102500.0,32.1095,32.163,32.0961,32.1162,102500.0
2007-10-31 12:30:00,48.02,48.19,48.01,48.19,51600.0,32.1229,32.2366,32.1162,32.2366,51600.0
2007-10-31 12:40:00,48.19,48.34,48.19,48.33,38600.0,32.2366,32.3369,32.2366,32.3302,38600.0
2007-10-31 12:50:00,48.33,48.36,48.28,48.32,70800.0,32.3302,32.3503,32.2968,32.3236,70800.0
2007-10-31 13:00:00,48.32,48.33,48.19,48.2,82800.0,32.3236,32.3302,32.2366,32.2433,82800.0
2007-10-31 13:10:00,48.19,48.42,48.19,48.41,48000.0,32.2366,32.3905,32.2366,32.3838,48000.0
2007-10-31 13:20:00,48.42,48.5,48.4,48.49,68700.0,32.3905,32.444,32.3771,32.4373,68700.0
2007-10-31 13:30:00,48.49,48.57,48.48,48.54,91400.0,32.4373,32.4908,32.4306,32.4707,91400.0
2007-10-31 13:40:00,48.54,48.57,48.29,48.3,128000.0,32.4707,32.4908,32.3035,32.3102,128000.0
2007-10-31 13:50:00,48.3,48.4,48.22,48.29,105500.0,32.3102,32.3771,32.2567,32.3035,105500.0
2007-10-31 14:00:00,48.29,48.34,48.06,48.19,101900.0,32.3035,32.3369,32.1496,32.2366,101900.0
2007-10-31 14:10:00,48.17,48.24,47.64,47.92,332500.0,32.2232,32.27,31.8687,32.056,332500.0
2007-10-31 14:20:00,47.93,47.98,47.55,47.72,362000.0,32.0627,32.0961,31.8085,31.9222,362000.0
2007-10-31 14:30:00,47.72,48.16,47.64,47.9,274300.0,31.9222,32.2165,31.8687,32.0426,274300.0
2007-10-31 14:40:00,47.9,48.43,47.85,48.27,172700.0,32.0426,32.3971,32.0092,32.2901,172700.0
2007-10-31 14:50:00,48.27,49.0,48.12,48.93,328200.0,32.2901,32.7784,32.1898,32.7316,328200.0
2007-10-31 15:00:00,48.93,48.93,48.34,48.49,246600.0,32.7316,32.7316,32.3369,32.4373,246600.0
2007-10-31 15:10:00,48.5,48.59,48.37,48.42,189600.0,32.444,32.5042,32.357,32.3905,189600.0
2007-10-31 15:20:00,48.43,48.45,48.23,48.29,237500.0,32.3971,32.4105,32.2634,32.3035,237500.0
2007-10-31 15:30:00,48.3,48.55,48.27,48.42,219400.0,32.3102,32.4774,32.2901,32.3905,219400.0
2007-10-31 15:40:00,48.44,48.67,48.42,48.64,272400.0,32.4038,32.5577,32.3905,32.5376,272400.0
2007-10-31 15:50:00,48.63,48.97,48.63,48.88,583800.0,32.5309,32.7584,32.5309,32.6982,583800.0
2007-11-01 09:30:00,48.05,48.3,47.73,47.92,360200.0,32.1429,32.3102,31.9289,32.056,360200.0
2007-11-01 09:40:00,47.92,48.03,47.59,47.72,223600.0,32.056,32.1296,31.8352,31.9222,223600.0
2007-11-01 09:50:00,47.71,47.74,47.4,47.54,452100.0,31.9155,31.9356,31.7081,31.8018,452100.0
2007-11-01 10:00:00,47.53,47.61,47.28,47.38,384700.0,31.7951,31.8486,31.6279,31.6947,384700.0
2007-11-01 10:10:00,47.39,47.41,47.04,47.21,265000.0,31.7014,31.7148,31.4673,31.581,265000.0
2007-11-01 10:20:00,47.21,47.6,47.17,47.4,137200.0,31.581,31.8419,31.5543,31.7081,137200.0
2007-11-01 10:30:00,47.4,47.77,47.35,47.77,124000.0,31.7081,31.9556,31.6747,31.9556,124000.0
2007-11-01 10:40:00,47.77,47.85,47.67,47.69,198100.0,31.9556,32.0092,31.8887,31.9021,198100.0
2007-11-01 10:50:00,47.69,47.84,47.55,47.82,191600.0,31.9021,32.0025,31.8085,31.9891,191600.0
2007-11-01 11:00:00,47.82,47.85,47.52,47.6,140000.0,31.9891,32.0092,31.7884,31.8419,140000.0
2007-11-01 11:10:00,47.6,47.75,47.54,47.75,83100.0,31.8419,31.9423,31.8018,31.9423,83100.0
2007-11-01 11:20:00,47.74,47.83,47.63,47.69,112400.0,31.9356,31.9958,31.862,31.9021,112400.0
2007-11-01 11:30:00,47.69,47.69,47.45,47.45,137200.0,31.9021,31.9021,31.7416,31.7416,137200.0
2007-11-01 11:40:00,47.45,47.47,47.25,47.45,116100.0,31.7416,31.755,31.6078,31.7416,116100.0
2007-11-01 11:50:00,47.46,47.58,47.43,47.58,68200.0,31.7483,31.8285,31.7282,31.8285,68200.0
2007-11-01 12:00:00,47.58,47.72,47.58,47.66,138400.0,31.8285,31.9222,31.8285,31.8821,138400.0
2007-11-01 12:10:00,47.65,47.71,47.61,47.69,75300.0,31.8754,31.9155,31.8486,31.9021,75300.0
2007-11-01 12:20:00,47.68,47.73,47.48,47.51,82800.0,31.8954,31.9289,31.7616,31.7817,82800.0
2007-11-01 12:30:00,47.51,47.53,47.36,47.39,74200.0,31.7817,31.7951,31.6814,31.7014,74200.0
2007-11-01 12:40:00,47.4,47.43,47.22,47.26,66200.0,31.7081,31.7282,31.5877,31.6145,66200.0
2007-11-01 12:50:00,47.24,47.42,47.23,47.42,66600.0,31.6011,31.7215,31.5944,31.7215,66600.0
2007-11-01 13:00:00,47.41,47.47,47.3,47.45,58100.0,31.7148,31.755,31.6412,31.7416,58100.0
2007-11-01 13:10:00,47.44,47.49,47.4,47.43,59000.0,31.7349,31.7683,31.7081,31.7282,59000.0
2007-11-01 13:20:00,47.42,47.47,47.25,47.28,99100.0,31.7215,31.755,31.6078,31.6279,99100.0
2007-11-01 13:30:00,47.27,47.38,47.23,47.32,121700.0,31.6212,31.6947,31.5944,31.6546,121700.0
2007-11-01 13:40:00,47.3,47.33,47.08,47.3,156300.0,31.6412,31.6613,31.4941,31.6412,156300.0
2007-11-01 13:50:00,47.31,47.33,47.1,47.15,331400.0,31.6479,31.6613,31.5074,31.5409,331400.0
2007-11-01 14:00:00,47.15,47.44,47.13,47.38,193500.0,31.5409,31.7349,31.5275,31.6947,193500.0
2007-11-01 14:10:00,47.38,47.48,47.33,47.42,90500.0,31.6947,31.7616,31.6613,31.7215,90500.0
2007-11-01 14:20:00,47.41,47.5,47.35,47.37,196200.0,31.7148,31.775,31.6747,31.6881,196200.0
2007-11-01 14:30:00,47.37,47.62,47.37,47.54,212100.0,31.6881,31.8553,31.6881,31.8018,212100.0
2007-11-01 14:40:00,47.55,47.62,47.47,47.58,171500.0,31.8085,31.8553,31.755,31.8285,171500.0
2007-11-01 14:50:00,47.59,47.65,47.49,47.58,129500.0,31.8352,31.8754,31.7683,31.8285,129500.0
2007-11-01 15:00:00,47.56,47.78,47.47,47.73,219600.0,31.8152,31.9623,31.755,31.9289,219600.0
2007-11-01 15:10:00,47.76,47.78,47.47,47.52,318200.0,31.9489,31.9623,31.755,31.7884,318200.0
2007-11-01 15:20:00,47.5,47.5,47.26,47.26,278200.0,31.775,31.775,31.6145,31.6145,278200.0
2007-11-01 15:30:00,47.27,47.28,47.05,47.05,270100.0,31.6212,31.6279,31.474,31.474,270100.0
2007-11-01 15:40:00,47.05,47.19,46.96,46.96,367200.0,31.474,31.5676,31.4138,31.4138,367200.0
2007-11-01 15:50:00,46.96,47.21,46.91,47.06,929800.0,31.4138,31.581,31.3803,31.4807,929800.0
2007-11-02 09:30:00,47.0,47.4,46.01,46.25,380300.0,31.4405,31.7081,30.7783,30.9388,380300.0
2007-11-02 09:40:00,46.24,46.36,45.72,45.72,406500.0,30.9321,31.0124,30.5843,30.5843,406500.0
2007-11-02 09:50:00,45.69,46.09,45.2,45.72,340200.0,30.5642,30.8318,30.2364,30.5843,340200.0
2007-11-02 10:00:00,45.72,45.83,45.35,45.65,305900.0,30.5843,30.6579,30.3368,30.5375,305900.0
2007-11-02 10:10:00,45.65,45.91,45.63,45.81,182900.0,30.5375,30.7114,30.5241,30.6445,182900.0
2007-11-02 10:20:00,45.81,46.35,45.78,46.34,277000.0,30.6445,31.0057,30.6244,30.999,277000.0
2007-11-02 10:30:00,46.35,46.53,46.17,46.34,231000.0,31.0057,31.1261,30.8853,30.999,231000.0
2007-11-02 10:40:00,46.35,46.42,46.2,46.31,162700.0,31.0057,31.0526,30.9054,30.979,162700.0
2007-11-02 10:50:00,46.29,46.73,46.26,46.63,140600.0,30.9656,31.2599,30.9455,31.193,140600.0
2007-11-02 11:00:00,46.63,46.72,46.53,46.58,129200.0,31.193,31.2532,31.1261,31.1596,129200.0
2007-11-02 11:10:00,46.58,46.65,46.53,46.55,172200.0,31.1596,31.2064,31.1261,31.1395,172200.0
2007-11-02 11:20:00,46.56,46.58,46.15,46.19,142100.0,31.1462,31.1596,30.8719,30.8987,142100.0
2007-11-02 11:30:00,46.19,46.42,46.18,46.3,144600.0,30.8987,31.0526,30.892,30.9723,144600.0
2007-11-02 11:40:00,46.3,46.38,46.23,46.32,154800.0,30.9723,31.0258,30.9255,30.9857,154800.0
2007-11-02 11:50:00,46.34,46.74,46.32,46.68,168300.0,30.999,31.2666,30.9857,31.2265,168300.0
2007-11-02 12:00:00,46.67,46.81,46.65,46.71,241700.0,31.2198,31.3134,31.2064,31.2466,241700.0
2007-11-02 12:10:00,46.71,46.91,46.63,46.74,112500.0,31.2466,31.3803,31.193,31.2666,112500.0
2007-11-02 12:20:00,46.73,46.96,46.72,46.95,149800.0,31.2599,31.4138,31.2532,31.4071,149800.0
2007-11-02 12:30:00,46.95,47.02,46.84,47.01,186100.0,31.4071,31.4539,31.3335,31.4472,186100.0
2007-11-02 12:40:00,46.99,47.03,46.91,46.96,248000.0,31.4339,31.4606,31.3803,31.4138,248000.0
2007-11-02 12:50:00,46.97,47.07,46.92,47.07,329100.0,31.4205,31.4874,31.387,31.4874,329100.0
2007-11-02 13:00:00,47.06,47.07,46.88,46.99,261100.0,31.4807,31.4874,31.3603,31.4339,261100.0
2007-11-02 13:10:00,46.99,47.07,46.97,47.05,336800.0,31.4339,31.4874,31.4205,31.474,336800.0
2007-11-02 13:20:00,47.02,47.04,46.77,46.9,119300.0,31.4539,31.4673,31.2867,31.3737,119300.0
2007-11-02 13:30:00,46.89,47.05,46.87,47.0,92200.0,31.367,31.474,31.3536,31.4405,92200.0
2007-11-02 13:40:00,47.01,47.04,46.88,47.0,113600.0,31.4472,31.4673,31.3603,31.4405,113600.0
2007-11-02 13:50:00,47.01,47.03,46.92,47.01,151600.0,31.4472,31.4606,31.387,31.4472,151600.0
2007-11-02 14:00:00,47.01,47.01,46.91,46.98,106000.0,31.4472,31.4472,31.3803,31.4272,106000.0
2007-11-02 14:10:00,46.98,46.99,46.66,46.76,179600.0,31.4272,31.4339,31.2131,31.28,179600.0
2007-11-02 14:20:00,46.76,46.94,46.74,46.89,152500.0,31.28,31.4004,31.2666,31.367,152500.0
2007-11-02 14:30:00,46.9,46.93,46.86,46.89,166700.0,31.3737,31.3937,31.3469,31.367,166700.0
2007-11-02 14:40:00,46.89,46.93,46.86,46.87,230400.0,31.367,31.3937,31.3469,31.3536,230400.0
2007-11-02 14:50:00,46.86,46.92,46.67,46.74,199200.0,31.3469,31.387,31.2198,31.2666,199200.0
2007-11-02 15:00:00,46.74,46.77,46.58,46.69,232700.0,31.2666,31.2867,31.1596,31.2332,232700.0
2007-11-02 15:10:00,46.69,46.79,46.53,46.77,196600.0,31.2332,31.3001,31.1261,31.2867,196600.0
2007-11-02 15:20:00,46.79,46.9,46.77,46.85,114200.0,31.3001,31.3737,31.2867,31.3402,114200.0
2007-11-02 15:30:00,46.85,46.9,46.76,46.79,208500.0,31.3402,31.3737,31.28,31.3001,208500.0
2007-11-02 15:40:00,46.8,47.21,46.78,47.19,395200.0,31.3068,31.581,31.2934,31.5676,395200.0
2007-11-02 15:50:00,47.19,47.3,47.06,47.24,615100.0,31.5676,31.6412,31.4807,31.6011,615100.0
2007-11-05 09:30:00,46.35,46.98,45.57,46.93,176300.0,31.0057,31.4272,30.484,31.3937,176300.0
2007-11-05 09:40:00,46.98,47.1,46.5,46.9,146100.0,31.4272,31.5074,31.1061,31.3737,146100.0
2007-11-05 09:50:00,46.9,47.34,46.8,47.27,138800.0,31.3737,31.668,31.3068,31.6212,138800.0
2007-11-05 10:00:00,47.28,47.59,47.1,47.11,196800.0,31.6279,31.8352,31.5074,31.5141,196800.0
2007-11-05 10:10:00,47.12,47.19,46.95,46.95,62300.0,31.5208,31.5676,31.4071,31.4071,62300.0
2007-11-05 10:20:00,46.97,47.43,46.93,47.1,151100.0,31.4205,31.7282,31.3937,31.5074,151100.0
2007-11-05 10:30:00,47.09,47.58,47.01,47.5,176300.0,31.5008,31.8285,31.4472,31.775,176300.0
2007-11-05 10:40:00,47.53,48.22,47.47,48.13,266300.0,31.7951,32.2567,31.755,32.1965,266300.0
2007-11-05 10:50:00,48.12,48.2,47.97,48.12,249700.0,32.1898,32.2433,32.0894,32.1898,249700.0
2007-11-05 11:00:00,48.11,48.12,47.9,48.0,92700.0,32.1831,32.1898,32.0426,32.1095,92700.0
2007-11-05 11:10:00,47.99,47.99,47.58,47.62,102500.0,32.1028,32.1028,31.8285,31.8553,102500.0
2007-11-05 11:20:00,47.63,47.73,47.61,47.68,128400.0,31.862,31.9289,31.8486,31.8954,128400.0
2007-11-05 11:30:00,47.68,47.78,47.6,47.6,72600.0,31.8954,31.9623,31.8419,31.8419,72600.0
2007-11-05 11:40:00,47.6,47.75,47.6,47.65,95900.0,31.8419,31.9423,31.8419,31.8754,95900.0
2007-11-05 11:50:00,47.65,47.65,47.46,47.52,71400.0,31.8754,31.8754,31.7483,31.7884,71400.0
2007-11-05 12:00:00,47.52,47.52,47.29,47.39,133400.0,31.7884,31.7884,31.6345,31.7014,133400.0
2007-11-05 12:10:00,47.4,47.4,47.22,47.33,77100.0,31.7081,31.7081,31.5877,31.6613,77100.0
2007-11-05 12:20:00,47.33,47.38,47.15,47.24,92900.0,31.6613,31.6947,31.5409,31.6011,92900.0
2007-11-05 12:30:00,47.23,47.23,47.13,47.23,151300.0,31.5944,31.5944,31.5275,31.5944,151300.0
2007-11-05 12:40:00,47.22,47.23,47.17,47.19,71100.0,31.5877,31.5944,31.5543,31.5676,71100.0
2007-11-05 12:50:00,47.19,47.2,47.08,47.1,98000.0,31.5676,31.5743,31.4941,31.5074,98000.0
2007-11-05 13:00:00,47.1,47.18,47.08,47.11,129500.0,31.5074,31.561,31.4941,31.5141,129500.0
2007-11-05 13:10:00,47.11,47.18,47.08,47.08,141400.0,31.5141,31.561,31.4941,31.4941,141400.0
2007-11-05 13:20:00,47.09,47.11,46.84,46.84,150100.0,31.5008,31.5141,31.3335,31.3335,150100.0
2007-11-05 13:30:00,46.84,46.95,46.77,46.83,81600.0,31.3335,31.4071,31.2867,31.3268,81600.0
2007-11-05 13:40:00,46.82,46.91,46.56,46.58,112900.0,31.3201,31.3803,31.1462,31.1596,112900.0
2007-11-05 13:50:00,46.58,46.64,46.41,46.61,153000.0,31.1596,31.1997,31.0459,31.1797,153000.0
2007-11-05 14:00:00,46.61,46.73,46.53,46.64,95800.0,31.1797,31.2599,31.1261,31.1997,95800.0
2007-11-05 14:10:00,46.64,46.97,46.64,46.89,110000.0,31.1997,31.4205,31.1997,31.367,110000.0
2007-11-05 14:20:00,46.89,46.89,46.7,46.77,124700.0,31.367,31.367,31.2399,31.2867,124700.0
2007-11-05 14:30:00,46.78,46.81,46.5,46.69,112600.0,31.2934,31.3134,31.1061,31.2332,112600.0
2007-11-05 14:40:00,46.68,47.02,46.67,47.02,91200.0,31.2265,31.4539,31.2198,31.4539,91200.0
2007-11-05 14:50:00,47.0,47.19,46.97,47.13,151400.0,31.4405,31.5676,31.4205,31.5275,151400.0
2007-11-05 15:00:00,47.11,47.6,47.05,47.34,295400.0,31.5141,31.8419,31.474,31.668,295400.0
2007-11-05 15:10:00,47.34,47.56,47.3,47.42,870100.0,31.668,31.8152,31.6412,31.7215,870100.0
2007-11-05 15:20:00,47.41,47.86,47.4,47.81,278800.0,31.7148,32.0158,31.7081,31.9824,278800.0
2007-11-05 15:30:00,47.83,47.95,47.66,47.73,177200.0,31.9958,32.076,31.8821,31.9289,177200.0
2007-11-05 15:40:00,47.72,47.79,47.41,47.52,253800.0,31.9222,31.969,31.7148,31.7884,253800.0
2007-11-05 15:50:00,47.52,47.55,47.42,47.42,413200.0,31.7884,31.8085,31.7215,31.7215,413200.0
2007-11-06 09:30:00,47.8,47.98,47.38,47.74,240100.0,31.9757,32.0961,31.6947,31.9356,240100.0
2007-11-06 09:40:00,47.73,48.04,47.45,48.0,211300.0,31.9289,32.1363,31.7416,32.1095,211300.0
2007-11-06 09:50:00,47.99,48.0,47.41,47.69,189300.0,32.1028,32.1095,31.7148,31.9021,189300.0
2007-11-06 10:00:00,47.68,47.73,47.39,47.54,194000.0,31.8954,31.9289,31.7014,31.8018,194000.0
2007-11-06 10:10:00,47.54,47.67,47.43,47.66,149500.0,31.8018,31.8887,31.7282,31.8821,149500.0
2007-11-06 10:20:00,47.67,47.69,47.46,47.63,126300.0,31.8887,31.9021,31.7483,31.862,126300.0
2007-11-06 10:30:00,47.64,47.78,47.58,47.74,190400.0,31.8687,31.9623,31.8285,31.9356,190400.0
2007-11-06 10:40:00,47.74,47.75,47.42,47.42,175000.0,31.9356,31.9423,31.7215,31.7215,175000.0
2007-11-06 10:50:00,47.41,47.46,47.01,47.37,246800.0,31.7148,31.7483,31.4472,31.6881,246800.0
2007-11-06 11:00:00,47.38,47.68,47.1,47.66,144500.0,31.6947,31.8954,31.5074,31.8821,144500.0
2007-11-06 11:10:00,47.66,47.67,47.43,47.6,90100.0,31.8821,31.8887,31.7282,31.8419,90100.0
2007-11-06 11:20:00,47.6,47.66,47.54,47.58,48700.0,31.8419,31.8821,31.8018,31.8285,48700.0
2007-11-06 11:30:00,47.57,47.67,47.54,47.65,61500.0,31.8218,31.8887,31.8018,31.8754,61500.0
2007-11-06 11:40:00,47.68,47.7,47.5,47.56,56300.0,31.8954,31.9088,31.775,31.8152,56300.0
2007-11-06 11:50:00,47.57,47.77,47.54,47.69,113100.0,31.8218,31.9556,31.8018,31.9021,113100.0
2007-11-06 12:00:00,47.7,47.81,47.44,47.78,134800.0,31.9088,31.9824,31.7349,31.9623,134800.0
2007-11-06 12:10:00,47.79,48.05,47.74,48.0,89000.0,31.969,32.1429,31.9356,32.1095,89000.0
2007-11-06 12:20:00,48.02,48.04,47.9,47.92,88000.0,32.1229,32.1363,32.0426,32.056,88000.0
2007-11-06 12:30:00,47.92,47.94,47.73,47.87,95300.0,32.056,32.0694,31.9289,32.0225,95300.0
2007-11-06 12:40:00,47.87,47.93,47.75,47.75,92000.0,32.0225,32.0627,31.9423,31.9423,92000.0
2007-11-06 12:50:00,47.76,47.92,47.76,47.9,79300.0,31.9489,32.056,31.9489,32.0426,79300.0
2007-11-06 13:00:00,47.91,47.95,47.83,47.87,82100.0,32.0493,32.076,31.9958,32.0225,82100.0
2007-11-06 13:10:00,47.88,47.98,47.55,47.68,124100.0,32.0292,32.0961,31.8085,31.8954,124100.0
2007-11-06 13:20:00,47.69,47.69,47.52,47.64,94800.0,31.9021,31.9021,31.7884,31.8687,94800.0
2007-11-06 13:30:00,47.65,47.89,47.62,47.85,100100.0,31.8754,32.0359,31.8553,32.0092,100100.0
2007-11-06 13:40:00,47.86,47.93,47.7,47.78,287300.0,32.0158,32.0627,31.9088,31.9623,287300.0
2007-11-06 13:50:00,47.83,47.95,47.71,47.72,119600.0,31.9958,32.076,31.9155,31.9222,119600.0
2007-11-06 14:00:00,47.74,47.85,47.72,47.83,91400.0,31.9356,32.0092,31.9222,31.9958,91400.0
2007-11-06 14:10:00,47.83,48.04,47.83,48.0,113400.0,31.9958,32.1363,31.9958,32.1095,113400.0
2007-11-06 14:20:00,48.0,48.02,47.83,47.97,231500.0,32.1095,32.1229,31.9958,32.0894,231500.0
2007-11-06 14:30:00,47.98,48.05,47.9,48.01,127500.0,32.0961,32.1429,32.0426,32.1162,127500.0
2007-11-06 14:40:00,48.01,48.1,48.0,48.05,210100.0,32.1162,32.1764,32.1095,32.1429,210100.0
2007-11-06 14:50:00,48.04,48.2,47.99,48.18,268000.0,32.1363,32.2433,32.1028,32.2299,268000.0
2007-11-06 15:00:00,48.18,48.31,48.13,48.25,267800.0,32.2299,32.3169,32.1965,32.2767,267800.0
2007-11-06 15:10:00,48.23,48.33,48.22,48.29,240500.0,32.2634,32.3302,32.2567,32.3035,240500.0
2007-11-06 15:20:00,48.3,48.3,48.2,48.23,229500.0,32.3102,32.3102,32.2433,32.2634,229500.0
2007-11-06 15:30:00,48.25,48.26,48.09,48.1,346200.0,32.2767,32.2834,32.1697,32.1764,346200.0
2007-11-06 15:40:00,48.1,48.37,48.1,48.18,473400.0,32.1764,32.357,32.1764,32.2299,473400.0
2007-11-06 15:50:00,48.17,48.34,48.1,48.29,842700.0,32.2232,32.3369,32.1764,32.3035,842700.0
2007-11-07 09:30:00,47.77,47.77,47.12,47.5,239400.0,31.9556,31.9556,31.5208,31.775,239400.0
2007-11-07 09:40:00,47.51,47.59,46.94,47.19,250300.0,31.7817,31.8352,31.4004,31.5676,250300.0
2007-11-07 09:50:00,47.2,47.37,46.97,47.03,153500.0,31.5743,31.6881,31.4205,31.4606,153500.0
2007-11-07 10:00:00,47.03,47.35,46.8,47.2,222100.0,31.4606,31.6747,31.3068,31.5743,222100.0
2007-11-07 10:10:00,47.2,47.42,47.06,47.42,106600.0,31.5743,31.7215,31.4807,31.7215,106600.0
2007-11-07 10:20:00,47.43,47.44,47.25,47.36,100800.0,31.7282,31.7349,31.6078,31.6814,100800.0
2007-11-07 10:30:00,47.36,47.43,47.2,47.28,297700.0,31.6814,31.7282,31.5743,31.6279,297700.0
2007-11-07 10:40:00,47.28,47.38,47.22,47.33,184700.0,31.6279,31.6947,31.5877,31.6613,184700.0
2007-11-07 10:50:00,47.33,47.38,47.25,47.26,204800.0,31.6613,31.6947,31.6078,31.6145,204800.0
2007-11-07 11:00:00,47.26,47.48,47.09,47.43,269200.0,31.6145,31.7616,31.5008,31.7282,269200.0
2007-11-07 11:10:00,47.44,47.51,47.28,47.5,127200.0,31.7349,31.7817,31.6279,31.775,127200.0
2007-11-07 11:20:00,47.51,47.51,47.34,47.38,73700.0,31.7817,31.7817,31.668,31.6947,73700.0
2007-11-07 11:30:00,47.38,47.39,47.15,47.23,163100.0,31.6947,31.7014,31.5409,31.5944,163100.0
2007-11-07 11:40:00,47.22,47.29,47.19,47.24,75300.0,31.5877,31.6345,31.5676,31.6011,75300.0
2007-11-07 11:50:00,47.25,47.34,47.22,47.25,62300.0,31.6078,31.668,31.5877,31.6078,62300.0
2007-11-07 12:00:00,47.26,47.27,47.13,47.21,111700.0,31.6145,31.6212,31.5275,31.581,111700.0
2007-11-07 12:10:00,47.21,47.27,47.12,47.17,219000.0,31.581,31.6212,31.5208,31.5543,219000.0
2007-11-07 12:20:00,47.17,47.46,47.06,47.44,167700.0,31.5543,31.7483,31.4807,31.7349,167700.0
2007-11-07 12:30:00,47.46,47.64,47.36,47.36,127500.0,31.7483,31.8687,31.6814,31.6814,127500.0
2007-11-07 12:40:00,47.36,47.44,47.21,47.25,127800.0,31.6814,31.7349,31.581,31.6078,127800.0
2007-11-07 12:50:00,47.24,47.35,47.11,47.19,217900.0,31.6011,31.6747,31.5141,31.5676,217900.0
2007-11-07 13:00:00,47.17,47.31,47.13,47.21,75900.0,31.5543,31.6479,31.5275,31.581,75900.0
2007-11-07 13:10:00,47.21,47.25,46.6,46.75,270400.0,31.581,31.6078,31.173,31.2733,270400.0
2007-11-07 13:20:00,46.74,46.94,46.58,46.9,130200.0,31.2666,31.4004,31.1596,31.3737,130200.0
2007-11-07 13:30:00,46.9,47.13,46.89,46.94,141700.0,31.3737,31.5275,31.367,31.4004,141700.0
2007-11-07 13:40:00,46.94,46.95,46.81,46.85,208200.0,31.4004,31.4071,31.3134,31.3402,208200.0
2007-11-07 13:50:00,46.86,46.92,46.68,46.7,160000.0,31.3469,31.387,31.2265,31.2399,160000.0
2007-11-07 14:00:00,46.7,46.76,46.63,46.71,167200.0,31.2399,31.28,31.193,31.2466,167200.0
2007-11-07 14:10:00,46.72,46.87,46.61,46.78,160100.0,31.2532,31.3536,31.1797,31.2934,160100.0
2007-11-07 14:20:00,46.78,46.92,46.69,46.81,128800.0,31.2934,31.387,31.2332,31.3134,128800.0
2007-11-07 14:30:00,46.83,46.89,46.74,46.88,81400.0,31.3268,31.367,31.2666,31.3603,81400.0
2007-11-07 14:40:00,46.89,47.05,46.85,46.87,132200.0,31.367,31.474,31.3402,31.3536,132200.0
2007-11-07 14:50:00,46.9,46.93,46.6,46.69,166700.0,31.3737,31.3937,31.173,31.2332,166700.0
2007-11-07 15:00:00,46.69,46.79,46.52,46.78,123500.0,31.2332,31.3001,31.1195,31.2934,123500.0
2007-11-07 15:10:00,46.78,46.89,46.7,46.71,134900.0,31.2934,31.367,31.2399,31.2466,134900.0
2007-11-07 15:20:00,46.7,46.81,46.3,46.39,213100.0,31.2399,31.3134,30.9723,31.0325,213100.0
2007-11-07 15:30:00,46.39,46.56,46.18,46.26,309600.0,31.0325,31.1462,30.892,30.9455,309600.0
2007-11-07 15:40:00,46.26,46.49,46.17,46.18,361300.0,30.9455,31.0994,30.8853,30.892,361300.0
2007-11-07 15:50:00,46.17,46.17,45.72,45.75,724400.0,30.8853,30.8853,30.5843,30.6044,724400.0
2007-11-08 09:30:00,45.83,46.32,45.58,45.59,246000.0,30.6579,30.9857,30.4906,30.4973,246000.0
2007-11-08 09:40:00,45.58,45.65,45.02,45.25,277400.0,30.4906,30.5375,30.116,30.2699,277400.0
2007-11-08 09:50:00,45.25,46.52,45.0,46.38,235800.0,30.2699,31.1195,30.1027,31.0258,235800.0
2007-11-08 10:00:00,46.38,46.48,45.64,45.91,371900.0,31.0258,31.0927,30.5308,30.7114,371900.0
2007-11-08 10:10:00,45.91,46.13,45.74,46.11,417800.0,30.7114,30.8586,30.5977,30.8452,417800.0
2007-11-08 10:20:00,46.12,46.38,46.02,46.09,186000.0,30.8519,31.0258,30.785,30.8318,186000.0
2007-11-08 10:30:00,46.1,46.12,45.57,45.62,97800.0,30.8385,30.8519,30.484,30.5174,97800.0
2007-11-08 10:40:00,45.64,45.88,45.58,45.84,584200.0,30.5308,30.6913,30.4906,30.6646,584200.0
2007-11-08 10:50:00,45.84,46.17,45.83,46.15,307600.0,30.6646,30.8853,30.6579,30.8719,307600.0
2007-11-08 11:00:00,46.16,46.24,45.79,45.91,139400.0,30.8786,30.9321,30.6311,30.7114,139400.0
2007-11-08 11:10:00,45.91,46.14,45.84,45.9,98500.0,30.7114,30.8653,30.6646,30.7047,98500.0
2007-11-08 11:20:00,45.91,45.97,45.66,45.96,116900.0,30.7114,30.7515,30.5442,30.7448,116900.0
2007-11-08 11:30:00,45.96,45.97,45.78,45.84,162000.0,30.7448,30.7515,30.6244,30.6646,162000.0
2007-11-08 11:40:00,45.83,45.9,45.55,45.58,373700.0,30.6579,30.7047,30.4706,30.4906,373700.0
2007-11-08 11:50:00,45.58,45.75,45.57,45.7,72400.0,30.4906,30.6044,30.484,30.5709,72400.0
2007-11-08 12:00:00,45.7,45.76,45.48,45.52,95900.0,30.5709,30.6111,30.4237,30.4505,95900.0
2007-11-08 12:10:00,45.53,45.65,45.28,45.34,147700.0,30.4572,30.5375,30.29,30.3301,147700.0
2007-11-08 12:20:00,45.32,45.55,45.24,45.48,92900.0,30.3167,30.4706,30.2632,30.4237,92900.0
2007-11-08 12:30:00,45.5,45.6,45.13,45.3,155600.0,30.4371,30.504,30.1896,30.3033,155600.0
2007-11-08 12:40:00,45.3,45.31,44.54,44.73,450100.0,30.3033,30.31,29.7949,29.922,450100.0
2007-11-08 12:50:00,44.7,45.06,44.63,44.65,169900.0,29.902,30.1428,29.8551,29.8685,169900.0
2007-11-08 13:00:00,44.65,44.88,44.51,44.55,202800.0,29.8685,30.0224,29.7749,29.8016,202800.0
2007-11-08 13:10:00,44.56,45.41,44.51,45.25,271900.0,29.8083,30.3769,29.7749,30.2699,271900.0
2007-11-08 13:20:00,45.23,45.52,45.01,45.35,132000.0,30.2565,30.4505,30.1093,30.3368,132000.0
2007-11-08 13:30:00,45.35,45.74,45.33,45.63,206400.0,30.3368,30.5977,30.3234,30.5241,206400.0
2007-11-08 13:40:00,45.63,45.84,45.53,45.55,220500.0,30.5241,30.6646,30.4572,30.4706,220500.0
2007-11-08 13:50:00,45.54,45.68,45.45,45.68,90900.0,30.4639,30.5575,30.4037,30.5575,90900.0
2007-11-08 14:00:00,45.68,45.72,45.3,45.3,135000.0,30.5575,30.5843,30.3033,30.3033,135000.0
2007-11-08 14:10:00,45.3,45.38,45.1,45.16,130700.0,30.3033,30.3569,30.1695,30.2097,130700.0
2007-11-08 14:20:00,45.15,45.28,45.02,45.06,167900.0,30.203,30.29,30.116,30.1428,167900.0
2007-11-08 14:30:00,45.06,45.19,44.74,44.8,192400.0,30.1428,30.2298,29.9287,29.9689,192400.0
2007-11-08 14:40:00,44.8,44.99,44.8,44.93,175500.0,29.9689,30.096,29.9689,30.0558,175500.0
2007-11-08 14:50:00,44.92,45.37,44.77,45.37,152700.0,30.0491,30.3502,29.9488,30.3502,152700.0
2007-11-08 15:00:00,45.38,45.6,45.17,45.4,247600.0,30.3569,30.504,30.2164,30.3702,247600.0
2007-11-08 15:10:00,45.39,45.72,45.25,45.71,236100.0,30.3635,30.5843,30.2699,30.5776,236100.0
2007-11-08 15:20:00,45.71,46.09,45.71,45.89,582300.0,30.5776,30.8318,30.5776,30.698,582300.0
2007-11-08 15:30:00,45.88,45.92,45.6,45.78,290500.0,30.6913,30.7181,30.504,30.6244,290500.0
2007-11-08 15:40:00,45.79,46.2,45.79,46.06,749800.0,30.6311,30.9054,30.6311,30.8117,749800.0
2007-11-08 15:50:00,46.05,46.26,45.98,46.02,430000.0,30.805,30.9455,30.7582,30.785,430000.0
2007-11-09 09:30:00,45.3,45.46,44.39,44.4,465300.0,30.3033,30.4104,29.6946,29.7013,465300.0
2007-11-09 09:40:00,44.39,44.68,44.07,44.66,322000.0,29.6946,29.8886,29.4805,29.8752,322000.0
2007-11-09 09:50:00,44.66,45.11,44.58,44.77,169300.0,29.8752,30.1762,29.8217,29.9488,169300.0
2007-11-09 10:00:00,44.76,45.27,44.63,45.17,230500.0,29.9421,30.2833,29.8551,30.2164,230500.0
2007-11-09 10:10:00,45.17,45.67,44.99,45.67,319800.0,30.2164,30.5508,30.096,30.5508,319800.0
2007-11-09 10:20:00,45.67,45.67,45.01,45.09,296900.0,30.5508,30.5508,30.1093,30.1629,296900.0
2007-11-09 10:30:00,45.09,45.22,44.98,45.22,260300.0,30.1629,30.2498,30.0893,30.2498,260300.0
2007-11-09 10:40:00,45.22,45.3,44.86,44.95,211000.0,30.2498,30.3033,30.009,30.0692,211000.0
2007-11-09 10:50:00,44.94,45.1,44.83,45.04,106900.0,30.0625,30.1695,29.9889,30.1294,106900.0
2007-11-09 11:00:00,45.03,45.15,44.71,44.71,231700.0,30.1227,30.203,29.9087,29.9087,231700.0
2007-11-09 11:10:00,44.71,45.23,44.7,45.11,97900.0,29.9087,30.2565,29.902,30.1762,97900.0
2007-11-09 11:20:00,45.11,45.32,45.02,45.04,175100.0,30.1762,30.3167,30.116,30.1294,175100.0
2007-11-09 11:30:00,45.04,45.39,45.04,45.28,212500.0,30.1294,30.3635,30.1294,30.29,212500.0
2007-11-09 11:40:00,45.3,45.73,45.3,45.53,169800.0,30.3033,30.591,30.3033,30.4572,169800.0
2007-11-09 11:50:00,45.52,45.62,45.33,45.6,204600.0,30.4505,30.5174,30.3234,30.504,204600.0
2007-11-09 12:00:00,45.6,45.63,45.45,45.55,133200.0,30.504,30.5241,30.4037,30.4706,133200.0
2007-11-09 12:10:00,45.55,45.55,45.37,45.47,106900.0,30.4706,30.4706,30.3502,30.4171,106900.0
2007-11-09 12:20:00,45.49,45.54,45.38,45.43,86100.0,30.4304,30.4639,30.3569,30.3903,86100.0
2007-11-09 12:30:00,45.44,45.5,45.35,45.43,282200.0,30.397,30.4371,30.3368,30.3903,282200.0
2007-11-09 12:40:00,45.43,45.6,45.33,45.35,123000.0,30.3903,30.504,30.3234,30.3368,123000.0
2007-11-09 12:50:00,45.35,45.35,45.17,45.3,84600.0,30.3368,30.3368,30.2164,30.3033,84600.0
2007-11-09 13:00:00,45.31,45.33,45.05,45.11,147700.0,30.31,30.3234,30.1361,30.1762,147700.0
2007-11-09 13:10:00,45.11,45.26,45.02,45.25,199400.0,30.1762,30.2766,30.116,30.2699,199400.0
2007-11-09 13:20:00,45.24,45.33,45.12,45.25,164700.0,30.2632,30.3234,30.1829,30.2699,164700.0
2007-11-09 13:30:00,45.24,45.32,44.65,44.99,502800.0,30.2632,30.3167,29.8685,30.096,502800.0
2007-11-09 13:40:00,44.99,44.99,44.62,44.8,330800.0,30.096,30.096,29.8485,29.9689,330800.0
2007-11-09 13:50:00,44.81,45.03,44.8,44.87,379700.0,29.9756,30.1227,29.9689,30.0157,379700.0
2007-11-09 14:00:00,44.87,45.07,44.74,45.02,353300.0,30.0157,30.1495,29.9287,30.116,353300.0
2007-11-09 14:10:00,45.01,45.3,44.99,45.28,468700.0,30.1093,30.3033,30.096,30.29,468700.0
2007-11-09 14:20:00,45.27,45.57,45.27,45.44,490900.0,30.2833,30.484,30.2833,30.397,490900.0
2007-11-09 14:30:00,45.45,45.51,45.33,45.46,281200.0,30.4037,30.4438,30.3234,30.4104,281200.0
2007-11-09 14:40:00,45.46,45.8,45.44,45.64,305600.0,30.4104,30.6378,30.397,30.5308,305600.0
2007-11-09 14:50:00,45.64,45.75,45.51,45.71,185700.0,30.5308,30.6044,30.4438,30.5776,185700.0
2007-11-09 15:00:00,45.72,45.94,45.49,45.54,350300.0,30.5843,30.7315,30.4304,30.4639,350300.0
2007-11-09 15:10:00,45.54,45.87,45.46,45.83,282800.0,30.4639,30.6846,30.4104,30.6579,282800.0
2007-11-09 15:20:00,45.82,45.87,45.58,45.66,197900.0,30.6512,30.6846,30.4906,30.5442,197900.0
2007-11-09 15:30:00,45.65,45.67,45.07,45.2,298500.0,30.5375,30.5508,30.1495,30.2364,298500.0
2007-11-09 15:40:00,45.2,45.22,44.93,45.03,342500.0,30.2364,30.2498,30.0558,30.1227,342500.0
2007-11-09 15:50:00,45.03,45.14,44.79,44.79,577100.0,30.1227,30.1963,29.9622,29.9622,577100.0
2007-11-12 09:30:00,44.85,45.17,44.51,44.73,240500.0,30.0023,30.2164,29.7749,29.922,240500.0
2007-11-12 09:40:00,44.73,45.37,44.68,45.19,312300.0,29.922,30.3502,29.8886,30.2298,312300.0
2007-11-12 09:50:00,45.21,45.33,44.92,45.2,175900.0,30.2431,30.3234,30.0491,30.2364,175900.0
2007-11-12 10:00:00,45.2,45.2,45.05,45.08,94600.0,30.2364,30.2364,30.1361,30.1562,94600.0
2007-11-12 10:10:00,45.08,45.35,45.08,45.26,172300.0,30.1562,30.3368,30.1562,30.2766,172300.0
2007-11-12 10:20:00,45.26,45.63,45.2,45.44,127300.0,30.2766,30.5241,30.2364,30.397,127300.0
2007-11-12 10:30:00,45.45,45.64,45.42,45.51,170600.0,30.4037,30.5308,30.3836,30.4438,170600.0
2007-11-12 10:40:00,45.54,45.86,45.54,45.63,418700.0,30.4639,30.6779,30.4639,30.5241,418700.0
2007-11-12 10:50:00,45.63,45.84,45.59,45.83,73700.0,30.5241,30.6646,30.4973,30.6579,73700.0
2007-11-12 11:00:00,45.83,46.02,45.75,46.0,162100.0,30.6579,30.785,30.6044,30.7716,162100.0
2007-11-12 11:10:00,46.01,46.02,45.85,45.88,184800.0,30.7783,30.785,30.6713,30.6913,184800.0
2007-11-12 11:20:00,45.9,45.95,45.87,45.93,153000.0,30.7047,30.7382,30.6846,30.7248,153000.0
2007-11-12 11:30:00,45.91,46.02,45.87,45.91,208900.0,30.7114,30.785,30.6846,30.7114,208900.0
2007-11-12 11:40:00,45.91,45.99,45.83,45.86,156300.0,30.7114,30.7649,30.6579,30.6779,156300.0
2007-11-12 11:50:00,45.86,45.9,45.7,45.88,94000.0,30.6779,30.7047,30.5709,30.6913,94000.0
2007-11-12 12:00:00,45.86,45.98,45.85,45.96,99400.0,30.6779,30.7582,30.6713,30.7448,99400.0
2007-11-12 12:10:00,45.97,46.1,45.87,46.06,130400.0,30.7515,30.8385,30.6846,30.8117,130400.0
2007-11-12 12:20:00,46.07,46.26,45.97,45.99,154900.0,30.8184,30.9455,30.7515,30.7649,154900.0
2007-11-12 12:30:00,45.99,46.13,45.97,46.03,140900.0,30.7649,30.8586,30.7515,30.7917,140900.0
2007-11-12 12:40:00,46.03,46.05,45.94,45.97,116900.0,30.7917,30.805,30.7315,30.7515,116900.0
2007-11-12 12:50:00,45.96,46.04,45.92,46.04,103800.0,30.7448,30.7984,30.7181,30.7984,103800.0
2007-11-12 13:00:00,46.05,46.22,46.05,46.1,210400.0,30.805,30.9188,30.805,30.8385,210400.0
2007-11-12 13:10:00,46.1,46.3,46.06,46.29,123200.0,30.8385,30.9723,30.8117,30.9656,123200.0
2007-11-12 13:20:00,46.28,46.54,46.2,46.52,214700.0,30.9589,31.1328,30.9054,31.1195,214700.0
2007-11-12 13:30:00,46.52,46.52,46.24,46.27,122900.0,31.1195,31.1195,30.9321,30.9522,122900.0
2007-11-12 13:40:00,46.26,46.42,46.22,46.3,203000.0,30.9455,31.0526,30.9188,30.9723,203000.0
2007-11-12 13:50:00,46.3,46.53,46.22,46.49,137500.0,30.9723,31.1261,30.9188,31.0994,137500.0
2007-11-12 14:00:00,46.49,46.65,46.41,46.54,144300.0,31.0994,31.2064,31.0459,31.1328,144300.0
2007-11-12 14:10:00,46.53,46.56,46.26,46.32,160300.0,31.1261,31.1462,30.9455,30.9857,160300.0
2007-11-12 14:20:00,46.32,46.8,46.31,46.73,142600.0,30.9857,31.3068,30.979,31.2599,142600.0
2007-11-12 14:30:00,46.72,46.99,46.7,46.88,243500.0,31.2532,31.4339,31.2399,31.3603,243500.0
2007-11-12 14:40:00,46.89,47.06,46.83,46.84,152900.0,31.367,31.4807,31.3268,31.3335,152900.0
2007-11-12 14:50:00,46.84,46.97,46.74,46.75,159600.0,31.3335,31.4205,31.2666,31.2733,159600.0
2007-11-12 15:00:00,46.75,46.76,46.48,46.66,247700.0,31.2733,31.28,31.0927,31.2131,247700.0
2007-11-12 15:10:00,46.67,46.73,46.45,46.49,258100.0,31.2198,31.2599,31.0726,31.0994,258100.0
2007-11-12 15:20:00,46.5,46.52,46.2,46.22,284400.0,31.1061,31.1195,30.9054,30.9188,284400.0
2007-11-12 15:30:00,46.22,46.39,46.16,46.2,371500.0,30.9188,31.0325,30.8786,30.9054,371500.0
2007-11-12 15:40:00,46.19,46.2,45.81,45.93,760500.0,30.8987,30.9054,30.6445,30.7248,760500.0
2007-11-12 15:50:00,45.94,46.26,45.82,46.16,827900.0,30.7315,30.9455,30.6512,30.8786,827900.0
2007-11-13 09:30:00,46.47,46.88,45.94,46.88,167300.0,31.086,31.3603,30.7315,31.3603,167300.0
2007-11-13 09:40:00,46.88,46.88,46.53,46.6,136900.0,31.3603,31.3603,31.1261,31.173,136900.0
2007-11-13 09:50:00,46.61,46.61,46.19,46.49,151600.0,31.1797,31.1797,30.8987,31.0994,151600.0
2007-11-13 10:00:00,46.49,47.0,46.34,46.98,251700.0,31.0994,31.4405,30.999,31.4272,251700.0
2007-11-13 10:10:00,46.97,47.06,46.92,46.96,210400.0,31.4205,31.4807,31.387,31.4138,210400.0
2007-11-13 10:20:00,46.95,47.01,46.92,47.01,141300.0,31.4071,31.4472,31.387,31.4472,141300.0
2007-11-13 10:30:00,47.01,47.01,46.74,46.77,186800.0,31.4472,31.4472,31.2666,31.2867,186800.0
2007-11-13 10:40:00,46.76,46.82,46.69,46.69,200400.0,31.28,31.3201,31.2332,31.2332,200400.0
2007-11-13 10:50:00,46.68,46.83,46.51,46.7,207900.0,31.2265,31.3268,31.1128,31.2399,207900.0
2007-11-13 11:00:00,46.72,47.04,46.72,47.03,127500.0,31.2532,31.4673,31.2532,31.4606,127500.0
2007-11-13 11:10:00,47.02,47.07,46.86,47.01,125900.0,31.4539,31.4874,31.3469,31.4472,125900.0
2007-11-13 11:20:00,47.02,47.2,46.98,47.19,135200.0,31.4539,31.5743,31.4272,31.5676,135200.0
2007-11-13 11:30:00,47.2,47.35,47.14,47.22,197500.0,31.5743,31.6747,31.5342,31.5877,197500.0
2007-11-13 11:40:00,47.22,47.22,46.89,46.96,76500.0,31.5877,31.5877,31.367,31.4138,76500.0
2007-11-13 11:50:00,46.96,47.12,46.86,47.07,97900.0,31.4138,31.5208,31.3469,31.4874,97900.0
2007-11-13 12:00:00,47.06,47.25,46.98,47.23,74100.0,31.4807,31.6078,31.4272,31.5944,74100.0
2007-11-13 12:10:00,47.24,47.25,46.98,47.07,50200.0,31.6011,31.6078,31.4272,31.4874,50200.0
2007-11-13 12:20:00,47.07,47.18,47.01,47.07,102000.0,31.4874,31.561,31.4472,31.4874,102000.0
2007-11-13 12:30:00,47.07,47.11,46.99,47.05,169200.0,31.4874,31.5141,31.4339,31.474,169200.0
2007-11-13 12:40:00,47.05,47.17,47.04,47.12,147000.0,31.474,31.5543,31.4673,31.5208,147000.0
2007-11-13 12:50:00,47.12,47.12,46.9,47.09,189600.0,31.5208,31.5208,31.3737,31.5008,189600.0
2007-11-13 13:00:00,47.1,47.11,46.86,46.95,84800.0,31.5074,31.5141,31.3469,31.4071,84800.0
2007-11-13 13:10:00,46.95,47.02,46.91,46.95,118500.0,31.4071,31.4539,31.3803,31.4071,118500.0
2007-11-13 13:20:00,46.96,47.0,46.81,46.81,99900.0,31.4138,31.4405,31.3134,31.3134,99900.0
2007-11-13 13:30:00,46.81,46.86,46.67,46.71,108100.0,31.3134,31.3469,31.2198,31.2466,108100.0
2007-11-13 13:40:00,46.71,46.87,46.68,46.81,161200.0,31.2466,31.3536,31.2265,31.3134,161200.0
2007-11-13 13:50:00,46.82,46.89,46.67,46.7,113900.0,31.3201,31.367,31.2198,31.2399,113900.0
2007-11-13 14:00:00,46.7,46.73,46.65,46.68,69500.0,31.2399,31.2599,31.2064,31.2265,69500.0
2007-11-13 14:10:00,46.68,46.73,46.63,46.67,138700.0,31.2265,31.2599,31.193,31.2198,138700.0
2007-11-13 14:20:00,46.69,46.78,46.6,46.6,126500.0,31.2332,31.2934,31.173,31.173,126500.0
2007-11-13 14:30:00,46.6,46.76,46.6,46.7,109800.0,31.173,31.28,31.173,31.2399,109800.0
2007-11-13 14:40:00,46.7,46.83,46.7,46.79,97800.0,31.2399,31.3268,31.2399,31.3001,97800.0
2007-11-13 14:50:00,46.8,46.87,46.74,46.85,98200.0,31.3068,31.3536,31.2666,31.3402,98200.0
2007-11-13 15:00:00,46.86,47.07,46.85,47.05,184400.0,31.3469,31.4874,31.3402,31.474,184400.0
2007-11-13 15:10:00,47.05,47.11,46.95,47.0,162100.0,31.474,31.5141,31.4071,31.4405,162100.0
2007-11-13 15:20:00,47.0,47.12,46.9,47.1,142300.0,31.4405,31.5208,31.3737,31.5074,142300.0
2007-11-13 15:30:00,47.1,47.16,47.04,47.09,148300.0,31.5074,31.5476,31.4673,31.5008,148300.0
2007-11-13 15:40:00,47.08,47.34,47.08,47.29,355100.0,31.4941,31.668,31.4941,31.6345,355100.0
2007-11-13 15:50:00,47.29,47.35,47.2,47.28,836100.0,31.6345,31.6747,31.5743,31.6279,836100.0
2007-11-14 09:30:00,47.48,47.75,47.0,47.65,305900.0,31.7616,31.9423,31.4405,31.8754,305900.0
2007-11-14 09:40:00,47.65,47.75,47.14,47.32,201800.0,31.8754,31.9423,31.5342,31.6546,201800.0
2007-11-14 09:50:00,47.31,47.31,47.04,47.12,242500.0,31.6479,31.6479,31.4673,31.5208,242500.0
2007-11-14 10:00:00,47.1,47.18,46.8,46.89,267600.0,31.5074,31.561,31.3068,31.367,267600.0
2007-11-14 10:10:00,46.87,47.02,46.77,46.8,229500.0,31.3536,31.4539,31.2867,31.3068,229500.0
2007-11-14 10:20:00,46.81,46.86,46.64,46.68,222000.0,31.3134,31.3469,31.1997,31.2265,222000.0
2007-11-14 10:30:00,46.67,46.95,46.52,46.93,206500.0,31.2198,31.4071,31.1195,31.3937,206500.0
2007-11-14 10:40:00,46.93,47.23,46.93,47.21,196100.0,31.3937,31.5944,31.3937,31.581,196100.0
2007-11-14 10:50:00,47.21,47.22,46.93,46.93,127600.0,31.581,31.5877,31.3937,31.3937,127600.0
2007-11-14 11:00:00,46.92,47.14,46.86,47.01,207400.0,31.387,31.5342,31.3469,31.4472,207400.0
2007-11-14 11:10:00,47.01,47.01,46.82,46.9,103500.0,31.4472,31.4472,31.3201,31.3737,103500.0
2007-11-14 11:20:00,46.89,47.03,46.86,46.87,93400.0,31.367,31.4606,31.3469,31.3536,93400.0
2007-11-14 11:30:00,46.87,46.99,46.82,46.95,106900.0,31.3536,31.4339,31.3201,31.4071,106900.0
2007-11-14 11:40:00,46.94,47.01,46.92,46.96,156700.0,31.4004,31.4472,31.387,31.4138,156700.0
2007-11-14 11:50:00,46.96,47.01,46.94,47.0,143600.0,31.4138,31.4472,31.4004,31.4405,143600.0
2007-11-14 12:00:00,47.0,47.0,46.83,46.84,75100.0,31.4405,31.4405,31.3268,31.3335,75100.0
2007-11-14 12:10:00,46.85,46.89,46.73,46.75,114400.0,31.3402,31.367,31.2599,31.2733,114400.0
2007-11-14 12:20:00,46.74,46.94,46.72,46.84,139800.0,31.2666,31.4004,31.2532,31.3335,139800.0
2007-11-14 12:30:00,46.84,46.84,46.64,46.75,87700.0,31.3335,31.3335,31.1997,31.2733,87700.0
2007-11-14 12:40:00,46.75,46.76,46.54,46.58,92900.0,31.2733,31.28,31.1328,31.1596,92900.0
2007-11-14 12:50:00,46.58,46.59,46.46,46.47,84000.0,31.1596,31.1663,31.0793,31.086,84000.0
2007-11-14 13:00:00,46.47,46.55,46.46,46.49,100100.0,31.086,31.1395,31.0793,31.0994,100100.0
2007-11-14 13:10:00,46.5,46.61,46.49,46.59,96700.0,31.1061,31.1797,31.0994,31.1663,96700.0
2007-11-14 13:20:00,46.59,46.72,46.58,46.63,93800.0,31.1663,31.2532,31.1596,31.193,93800.0
2007-11-14 13:30:00,46.63,46.65,46.43,46.45,118400.0,31.193,31.2064,31.0592,31.0726,118400.0
2007-11-14 13:40:00,46.45,46.56,46.42,46.54,111700.0,31.0726,31.1462,31.0526,31.1328,111700.0
2007-11-14 13:50:00,46.55,46.8,46.51,46.74,136900.0,31.1395,31.3068,31.1128,31.2666,136900.0
2007-11-14 14:00:00,46.74,46.97,46.7,46.96,170200.0,31.2666,31.4205,31.2399,31.4138,170200.0
2007-11-14 14:10:00,46.97,47.12,46.96,47.04,146000.0,31.4205,31.5208,31.4138,31.4673,146000.0
2007-11-14 14:20:00,47.04,47.39,47.03,47.33,154100.0,31.4673,31.7014,31.4606,31.6613,154100.0
2007-11-14 14:30:00,47.32,47.35,47.16,47.34,124900.0,31.6546,31.6747,31.5476,31.668,124900.0
2007-11-14 14:40:00,47.35,47.36,47.16,47.23,142100.0,31.6747,31.6814,31.5476,31.5944,142100.0
2007-11-14 14:50:00,47.22,47.3,47.17,47.19,109700.0,31.5877,31.6412,31.5543,31.5676,109700.0
2007-11-14 15:00:00,47.19,47.27,47.09,47.26,136800.0,31.5676,31.6212,31.5008,31.6145,136800.0
2007-11-14 15:10:00,47.27,47.37,47.26,47.29,174000.0,31.6212,31.6881,31.6145,31.6345,174000.0
2007-11-14 15:20:00,47.28,47.41,47.24,47.29,195800.0,31.6279,31.7148,31.6011,31.6345,195800.0
2007-11-14 15:30:00,47.3,47.34,47.05,47.05,293000.0,31.6412,31.668,31.474,31.474,293000.0
2007-11-14 15:40:00,47.06,47.11,46.89,47.01,384600.0,31.4807,31.5141,31.367,31.4472,384600.0
2007-11-14 15:50:00,47.02,47.05,46.57,46.84,494300.0,31.4539,31.474,31.1529,31.3335,494300.0
2007-11-15 09:30:00,46.61,47.06,46.27,46.51,183800.0,31.1797,31.4807,30.9522,31.1128,183800.0
2007-11-15 09:40:00,46.49,46.62,46.45,46.45,215500.0,31.0994,31.1863,31.0726,31.0726,215500.0
2007-11-15 09:50:00,46.45,46.58,46.35,46.46,217100.0,31.0726,31.1596,31.0057,31.0793,217100.0
2007-11-15 10:00:00,46.48,46.48,46.16,46.26,187600.0,31.0927,31.0927,30.8786,30.9455,187600.0
2007-11-15 10:10:00,46.26,46.66,46.25,46.65,178200.0,30.9455,31.2131,30.9388,31.2064,178200.0
2007-11-15 10:20:00,46.65,46.65,46.44,46.51,128600.0,31.2064,31.2064,31.0659,31.1128,128600.0
2007-11-15 10:30:00,46.49,46.83,46.42,46.75,114700.0,31.0994,31.3268,31.0526,31.2733,114700.0
2007-11-15 10:40:00,46.76,46.76,46.5,46.68,69000.0,31.28,31.28,31.1061,31.2265,69000.0
2007-11-15 10:50:00,46.67,46.71,46.66,46.7,51600.0,31.2198,31.2466,31.2131,31.2399,51600.0
2007-11-15 11:00:00,46.7,46.8,46.6,46.78,75600.0,31.2399,31.3068,31.173,31.2934,75600.0
2007-11-15 11:10:00,46.78,46.83,46.75,46.81,76800.0,31.2934,31.3268,31.2733,31.3134,76800.0
2007-11-15 11:20:00,46.81,46.95,46.66,46.66,191300.0,31.3134,31.4071,31.2131,31.2131,191300.0
2007-11-15 11:30:00,46.66,46.66,46.43,46.61,115200.0,31.2131,31.2131,31.0592,31.1797,115200.0
2007-11-15 11:40:00,46.6,46.76,46.6,46.72,63100.0,31.173,31.28,31.173,31.2532,63100.0
2007-11-15 11:50:00,46.73,46.76,46.45,46.48,145800.0,31.2599,31.28,31.0726,31.0927,145800.0
2007-11-15 12:00:00,46.5,46.56,46.05,46.3,276800.0,31.1061,31.1462,30.805,30.9723,276800.0
2007-11-15 12:10:00,46.3,46.48,46.21,46.31,180900.0,30.9723,31.0927,30.9121,30.979,180900.0
2007-11-15 12:20:00,46.29,46.29,46.0,46.0,105400.0,30.9656,30.9656,30.7716,30.7716,105400.0
2007-11-15 12:30:00,46.0,46.09,45.92,46.09,161200.0,30.7716,30.8318,30.7181,30.8318,161200.0
2007-11-15 12:40:00,46.09,46.15,45.95,46.15,121000.0,30.8318,30.8719,30.7382,30.8719,121000.0
2007-11-15 12:50:00,46.15,46.2,46.02,46.15,59300.0,30.8719,30.9054,30.785,30.8719,59300.0
2007-11-15 13:00:00,46.14,46.29,46.12,46.18,66200.0,30.8653,30.9656,30.8519,30.892,66200.0
2007-11-15 13:10:00,46.16,46.28,46.1,46.18,59200.0,30.8786,30.9589,30.8385,30.892,59200.0
2007-11-15 13:20:00,46.15,46.28,46.1,46.21,46700.0,30.8719,30.9589,30.8385,30.9121,46700.0
2007-11-15 13:30:00,46.21,46.42,46.2,46.29,66100.0,30.9121,31.0526,30.9054,30.9656,66100.0
2007-11-15 13:40:00,46.3,46.37,46.23,46.29,51600.0,30.9723,31.0191,30.9255,30.9656,51600.0
2007-11-15 13:50:00,46.29,46.29,46.1,46.18,36900.0,30.9656,30.9656,30.8385,30.892,36900.0
2007-11-15 14:00:00,46.18,46.18,45.98,46.04,94800.0,30.892,30.892,30.7582,30.7984,94800.0
2007-11-15 14:10:00,46.02,46.17,45.98,46.09,110700.0,30.785,30.8853,30.7582,30.8318,110700.0
2007-11-15 14:20:00,46.08,46.22,46.0,46.15,160400.0,30.8251,30.9188,30.7716,30.8719,160400.0
2007-11-15 14:30:00,46.15,46.36,46.12,46.13,110900.0,30.8719,31.0124,30.8519,30.8586,110900.0
2007-11-15 14:40:00,46.14,46.14,45.85,45.95,116800.0,30.8653,30.8653,30.6713,30.7382,116800.0
2007-11-15 14:50:00,45.95,45.96,45.8,45.81,127400.0,30.7382,30.7448,30.6378,30.6445,127400.0
2007-11-15 15:00:00,45.81,45.93,45.7,45.71,126900.0,30.6445,30.7248,30.5709,30.5776,126900.0
2007-11-15 15:10:00,45.7,45.78,45.53,45.76,148600.0,30.5709,30.6244,30.4572,30.6111,148600.0
2007-11-15 15:20:00,45.76,46.05,45.73,45.95,147000.0,30.6111,30.805,30.591,30.7382,147000.0
2007-11-15 15:30:00,45.95,45.96,45.43,45.46,286600.0,30.7382,30.7448,30.3903,30.4104,286600.0
2007-11-15 15:40:00,45.46,45.9,45.39,45.78,367000.0,30.4104,30.7047,30.3635,30.6244,367000.0
2007-11-15 15:50:00,45.78,45.84,45.69,45.76,404300.0,30.6244,30.6646,30.5642,30.6111,404300.0
2007-11-16 09:30:00,46.08,46.28,45.71,45.77,891700.0,30.8251,30.9589,30.5776,30.6177,891700.0
2007-11-16 09:40:00,45.77,46.2,45.69,46.17,136600.0,30.6177,30.9054,30.5642,30.8853,136600.0
2007-11-16 09:50:00,46.17,46.25,46.07,46.07,145900.0,30.8853,30.9388,30.8184,30.8184,145900.0
2007-11-16 10:00:00,46.06,46.07,45.64,45.73,185500.0,30.8117,30.8184,30.5308,30.591,185500.0
2007-11-16 10:10:00,45.73,45.88,45.56,45.8,197000.0,30.591,30.6913,30.4773,30.6378,197000.0
2007-11-16 10:20:00,45.8,46.01,45.65,45.65,176100.0,30.6378,30.7783,30.5375,30.5375,176100.0
2007-11-16 10:30:00,45.65,45.78,45.53,45.57,140900.0,30.5375,30.6244,30.4572,30.484,140900.0
2007-11-16 10:40:00,45.57,45.78,45.57,45.71,162500.0,30.484,30.6244,30.484,30.5776,162500.0
2007-11-16 10:50:00,45.7,46.07,45.7,46.02,137000.0,30.5709,30.8184,30.5709,30.785,137000.0
2007-11-16 11:00:00,46.01,46.35,46.01,46.21,115300.0,30.7783,31.0057,30.7783,30.9121,115300.0
2007-11-16 11:10:00,46.22,46.24,46.12,46.2,83100.0,30.9188,30.9321,30.8519,30.9054,83100.0
2007-11-16 11:20:00,46.2,46.22,45.9,45.9,138000.0,30.9054,30.9188,30.7047,30.7047,138000.0
2007-11-16 11:30:00,45.89,46.11,45.89,46.04,109800.0,30.698,30.8452,30.698,30.7984,109800.0
2007-11-16 11:40:00,46.04,46.2,46.04,46.17,141700.0,30.7984,30.9054,30.7984,30.8853,141700.0
2007-11-16 11:50:00,46.17,46.48,46.17,46.4,123100.0,30.8853,31.0927,30.8853,31.0392,123100.0
2007-11-16 12:00:00,46.4,46.72,46.37,46.71,107100.0,31.0392,31.2532,31.0191,31.2466,107100.0
2007-11-16 12:10:00,46.71,46.93,46.58,46.76,212100.0,31.2466,31.3937,31.1596,31.28,212100.0
2007-11-16 12:20:00,46.76,46.77,46.61,46.62,136000.0,31.28,31.2867,31.1797,31.1863,136000.0
2007-11-16 12:30:00,46.63,46.71,46.56,46.68,87400.0,31.193,31.2466,31.1462,31.2265,87400.0
2007-11-16 12:40:00,46.69,46.69,46.41,46.43,104300.0,31.2332,31.2332,31.0459,31.0592,104300.0
2007-11-16 12:50:00,46.45,46.54,46.44,46.5,111600.0,31.0726,31.1328,31.0659,31.1061,111600.0
2007-11-16 13:00:00,46.5,46.64,46.48,46.64,294600.0,31.1061,31.1997,31.0927,31.1997,294600.0
2007-11-16 13:10:00,46.64,46.67,46.49,46.64,234600.0,31.1997,31.2198,31.0994,31.1997,234600.0
2007-11-16 13:20:00,46.64,46.67,46.44,46.49,106800.0,31.1997,31.2198,31.0659,31.0994,106800.0
2007-11-16 13:30:00,46.49,46.6,46.26,46.56,70300.0,31.0994,31.173,30.9455,31.1462,70300.0
2007-11-16 13:40:00,46.56,46.82,46.55,46.78,107500.0,31.1462,31.3201,31.1395,31.2934,107500.0
2007-11-16 13:50:00,46.78,46.78,46.63,46.73,147600.0,31.2934,31.2934,31.193,31.2599,147600.0
2007-11-16 14:00:00,46.74,46.75,46.48,46.54,229000.0,31.2666,31.2733,31.0927,31.1328,229000.0
2007-11-16 14:10:00,46.52,46.63,46.4,46.43,409900.0,31.1195,31.193,31.0392,31.0592,409900.0
2007-11-16 14:20:00,46.43,46.44,46.24,46.32,241400.0,31.0592,31.0659,30.9321,30.9857,241400.0
2007-11-16 14:30:00,46.32,46.45,46.15,46.16,414500.0,30.9857,31.0726,30.8719,30.8786,414500.0
2007-11-16 14:40:00,46.16,46.34,46.12,46.23,187000.0,30.8786,30.999,30.8519,30.9255,187000.0
2007-11-16 14:50:00,46.24,46.34,46.09,46.32,119900.0,30.9321,30.999,30.8318,30.9857,119900.0
2007-11-16 15:00:00,46.33,46.41,46.13,46.23,326200.0,30.9924,31.0459,30.8586,30.9255,326200.0
2007-11-16 15:10:00,46.22,46.41,46.21,46.34,97500.0,30.9188,31.0459,30.9121,30.999,97500.0
2007-11-16 15:20:00,46.33,46.47,46.27,46.33,162100.0,30.9924,31.086,30.9522,30.9924,162100.0
2007-11-16 15:30:00,46.32,46.41,46.25,46.31,173000.0,30.9857,31.0459,30.9388,30.979,173000.0
2007-11-16 15:40:00,46.31,46.67,46.26,46.67,344400.0,30.979,31.2198,30.9455,31.2198,344400.0
2007-11-16 15:50:00,46.67,46.86,46.53,46.78,500100.0,31.2198,31.3469,31.1261,31.2934,500100.0
2007-11-19 09:30:00,46.4,46.7,46.03,46.43,351000.0,31.0392,31.2399,30.7917,31.0592,351000.0
2007-11-19 09:40:00,46.42,46.45,46.3,46.38,301000.0,31.0526,31.0726,30.9723,31.0258,301000.0
2007-11-19 09:50:00,46.38,46.62,46.37,46.5,670000.0,31.0258,31.1863,31.0191,31.1061,670000.0
2007-11-19 10:00:00,46.5,46.58,46.22,46.34,945700.0,31.1061,31.1596,30.9188,30.999,945700.0
2007-11-19 10:10:00,46.35,46.36,46.18,46.21,165900.0,31.0057,31.0124,30.892,30.9121,165900.0
2007-11-19 10:20:00,46.22,46.27,46.01,46.02,161300.0,30.9188,30.9522,30.7783,30.785,161300.0
2007-11-19 10:30:00,46.02,46.29,45.75,46.16,291000.0,30.785,30.9656,30.6044,30.8786,291000.0
2007-11-19 10:40:00,46.17,46.19,45.67,45.83,272000.0,30.8853,30.8987,30.5508,30.6579,272000.0
2007-11-19 10:50:00,45.83,45.83,45.71,45.76,83300.0,30.6579,30.6579,30.5776,30.6111,83300.0
2007-11-19 11:00:00,45.75,45.84,45.52,45.63,176100.0,30.6044,30.6646,30.4505,30.5241,176100.0
2007-11-19 11:10:00,45.63,45.75,45.36,45.72,191100.0,30.5241,30.6044,30.3435,30.5843,191100.0
2007-11-19 11:20:00,45.73,45.78,45.64,45.68,76000.0,30.591,30.6244,30.5308,30.5575,76000.0
2007-11-19 11:30:00,45.67,45.87,45.67,45.87,125600.0,30.5508,30.6846,30.5508,30.6846,125600.0
2007-11-19 11:40:00,45.87,45.94,45.73,45.73,105200.0,30.6846,30.7315,30.591,30.591,105200.0
2007-11-19 11:50:00,45.75,45.82,45.68,45.7,82700.0,30.6044,30.6512,30.5575,30.5709,82700.0
2007-11-19 12:00:00,45.69,45.91,45.68,45.9,125300.0,30.5642,30.7114,30.5575,30.7047,125300.0
2007-11-19 12:10:00,45.9,46.01,45.86,46.01,126800.0,30.7047,30.7783,30.6779,30.7783,126800.0
2007-11-19 12:20:00,46.0,46.03,46.0,46.0,84100.0,30.7716,30.7917,30.7716,30.7716,84100.0
2007-11-19 12:30:00,46.0,46.01,45.79,45.9,52800.0,30.7716,30.7783,30.6311,30.7047,52800.0
2007-11-19 12:40:00,45.9,45.94,45.84,45.88,64700.0,30.7047,30.7315,30.6646,30.6913,64700.0
2007-11-19 12:50:00,45.88,45.88,45.64,45.78,72500.0,30.6913,30.6913,30.5308,30.6244,72500.0
2007-11-19 13:00:00,45.78,45.85,45.53,45.55,83300.0,30.6244,30.6713,30.4572,30.4706,83300.0
2007-11-19 13:10:00,45.56,45.56,45.32,45.35,89600.0,30.4773,30.4773,30.3167,30.3368,89600.0
2007-11-19 13:20:00,45.37,45.56,45.35,45.55,68300.0,30.3502,30.4773,30.3368,30.4706,68300.0
2007-11-19 13:30:00,45.54,45.77,45.54,45.77,157600.0,30.4639,30.6177,30.4639,30.6177,157600.0
2007-11-19 13:40:00,45.77,45.83,45.7,45.76,55800.0,30.6177,30.6579,30.5709,30.6111,55800.0
2007-11-19 13:50:00,45.75,45.87,45.54,45.56,126100.0,30.6044,30.6846,30.4639,30.4773,126100.0
2007-11-19 14:00:00,45.56,45.82,45.54,45.79,76100.0,30.4773,30.6512,30.4639,30.6311,76100.0
2007-11-19 14:10:00,45.81,46.1,45.79,46.08,112200.0,30.6445,30.8385,30.6311,30.8251,112200.0
2007-11-19 14:20:00,46.08,46.22,46.0,46.22,101300.0,30.8251,30.9188,30.7716,30.9188,101300.0
2007-11-19 14:30:00,46.23,46.28,46.17,46.22,113200.0,30.9255,30.9589,30.8853,30.9188,113200.0
2007-11-19 14:40:00,46.23,46.48,46.22,46.39,154200.0,30.9255,31.0927,30.9188,31.0325,154200.0
2007-11-19 14:50:00,46.38,46.39,46.1,46.12,116900.0,31.0258,31.0325,30.8385,30.8519,116900.0
2007-11-19 15:00:00,46.11,46.12,45.93,45.94,207000.0,30.8452,30.8519,30.7248,30.7315,207000.0
2007-11-19 15:10:00,45.93,46.06,45.86,45.99,136300.0,30.7248,30.8117,30.6779,30.7649,136300.0
2007-11-19 15:20:00,45.99,46.26,45.97,46.17,318800.0,30.7649,30.9455,30.7515,30.8853,318800.0
2007-11-19 15:30:00,46.18,46.48,46.16,46.39,572500.0,30.892,31.0927,30.8786,31.0325,572500.0
2007-11-19 15:40:00,46.39,46.41,46.25,46.35,675400.0,31.0325,31.0459,30.9388,31.0057,675400.0
2007-11-19 15:50:00,46.34,46.37,46.03,46.19,599700.0,30.999,31.0191,30.7917,30.8987,599700.0
2007-11-20 09:30:00,46.35,46.77,45.98,46.31,201900.0,31.0057,31.2867,30.7582,30.979,201900.0
2007-11-20 09:40:00,46.31,46.64,46.01,46.5,297800.0,30.979,31.1997,30.7783,31.1061,297800.0
2007-11-20 09:50:00,46.5,46.95,46.43,46.8,322300.0,31.1061,31.4071,31.0592,31.3068,322300.0
2007-11-20 10:00:00,46.78,46.8,46.38,46.65,372000.0,31.2934,31.3068,31.0258,31.2064,372000.0
2007-11-20 10:10:00,46.65,46.65,46.22,46.33,341200.0,31.2064,31.2064,30.9188,30.9924,341200.0
2007-11-20 10:20:00,46.34,46.43,46.22,46.41,132900.0,30.999,31.0592,30.9188,31.0459,132900.0
2007-11-20 10:30:00,46.4,46.44,46.06,46.28,186700.0,31.0392,31.0659,30.8117,30.9589,186700.0
2007-11-20 10:40:00,46.27,46.47,46.11,46.35,234100.0,30.9522,31.086,30.8452,31.0057,234100.0
2007-11-20 10:50:00,46.32,46.39,46.26,46.33,136400.0,30.9857,31.0325,30.9455,30.9924,136400.0
2007-11-20 11:00:00,46.33,46.4,46.13,46.19,188900.0,30.9924,31.0392,30.8586,30.8987,188900.0
2007-11-20 11:10:00,46.19,46.27,46.09,46.13,137500.0,30.8987,30.9522,30.8318,30.8586,137500.0
2007-11-20 11:20:00,46.13,46.21,45.98,46.16,106100.0,30.8586,30.9121,30.7582,30.8786,106100.0
2007-11-20 11:30:00,46.17,46.3,46.14,46.23,82000.0,30.8853,30.9723,30.8653,30.9255,82000.0
2007-11-20 11:40:00,46.23,46.24,46.01,46.16,180700.0,30.9255,30.9321,30.7783,30.8786,180700.0
2007-11-20 11:50:00,46.16,46.24,46.0,46.01,101600.0,30.8786,30.9321,30.7716,30.7783,101600.0
2007-11-20 12:00:00,46.0,46.06,45.79,45.8,137600.0,30.7716,30.8117,30.6311,30.6378,137600.0
2007-11-20 12:10:00,45.78,45.91,45.63,45.85,79800.0,30.6244,30.7114,30.5241,30.6713,79800.0
2007-11-20 12:20:00,45.87,46.0,45.77,45.77,104900.0,30.6846,30.7716,30.6177,30.6177,104900.0
2007-11-20 12:30:00,45.77,45.79,45.59,45.64,102000.0,30.6177,30.6311,30.4973,30.5308,102000.0
2007-11-20 12:40:00,45.64,45.69,45.32,45.67,150100.0,30.5308,30.5642,30.3167,30.5508,150100.0
2007-11-20 12:50:00,45.68,45.81,45.67,45.79,85500.0,30.5575,30.6445,30.5508,30.6311,85500.0
2007-11-20 13:00:00,45.78,45.78,45.36,45.38,143700.0,30.6244,30.6244,30.3435,30.3569,143700.0
2007-11-20 13:10:00,45.38,45.47,45.17,45.47,158500.0,30.3569,30.4171,30.2164,30.4171,158500.0
2007-11-20 13:20:00,45.46,45.59,45.41,45.46,222400.0,30.4104,30.4973,30.3769,30.4104,222400.0
2007-11-20 13:30:00,45.48,45.96,45.42,45.96,193500.0,30.4237,30.7448,30.3836,30.7448,193500.0
2007-11-20 13:40:00,45.96,45.96,45.78,45.89,143400.0,30.7448,30.7448,30.6244,30.698,143400.0
2007-11-20 13:50:00,45.89,46.0,45.73,45.84,162100.0,30.698,30.7716,30.591,30.6646,162100.0
2007-11-20 14:00:00,45.82,45.97,45.1,45.15,294300.0,30.6512,30.7515,30.1695,30.203,294300.0
2007-11-20 14:10:00,45.17,45.43,45.15,45.37,230200.0,30.2164,30.3903,30.203,30.3502,230200.0
2007-11-20 14:20:00,45.37,45.42,44.7,44.85,309200.0,30.3502,30.3836,29.902,30.0023,309200.0
2007-11-20 14:30:00,44.85,45.09,44.7,45.08,186500.0,30.0023,30.1629,29.902,30.1562,186500.0
2007-11-20 14:40:00,45.08,45.39,45.01,45.31,370000.0,30.1562,30.3635,30.1093,30.31,370000.0
2007-11-20 14:50:00,45.33,45.41,45.21,45.34,182500.0,30.3234,30.3769,30.2431,30.3301,182500.0
2007-11-20 15:00:00,45.33,45.38,45.18,45.26,205600.0,30.3234,30.3569,30.2231,30.2766,205600.0
2007-11-20 15:10:00,45.27,45.37,45.15,45.16,251900.0,30.2833,30.3502,30.203,30.2097,251900.0
2007-11-20 15:20:00,45.15,45.81,45.14,45.68,510400.0,30.203,30.6445,30.1963,30.5575,510400.0
2007-11-20 15:30:00,45.67,46.05,45.67,46.01,604500.0,30.5508,30.805,30.5508,30.7783,604500.0
2007-11-20 15:40:00,46.01,46.33,45.97,46.11,526700.0,30.7783,30.9924,30.7515,30.8452,526700.0
2007-11-20 15:50:00,46.1,46.13,45.66,45.88,590800.0,30.8385,30.8586,30.5442,30.6913,590800.0
2007-11-21 09:30:00,45.18,45.55,44.82,44.84,220800.0,30.2231,30.4706,29.9822,29.9956,220800.0
2007-11-21 09:40:00,44.85,45.21,44.71,44.88,239800.0,30.0023,30.2431,29.9087,30.0224,239800.0
2007-11-21 09:50:00,44.86,45.19,44.76,44.94,188500.0,30.009,30.2298,29.9421,30.0625,188500.0
2007-11-21 10:00:00,44.92,44.98,44.56,44.91,337400.0,30.0491,30.0893,29.8083,30.0424,337400.0
2007-11-21 10:10:00,44.91,45.11,44.79,44.81,297700.0,30.0424,30.1762,29.9622,29.9756,297700.0
2007-11-21 10:20:00,44.81,45.1,44.74,44.88,174100.0,29.9756,30.1695,29.9287,30.0224,174100.0
2007-11-21 10:30:00,44.88,44.88,44.36,44.47,474100.0,30.0224,30.0224,29.6745,29.7481,474100.0
2007-11-21 10:40:00,44.44,44.77,44.37,44.66,112800.0,29.728,29.9488,29.6812,29.8752,112800.0
2007-11-21 10:50:00,44.65,44.66,44.26,44.37,193300.0,29.8685,29.8752,29.6076,29.6812,193300.0
2007-11-21 11:00:00,44.37,44.5,44.14,44.4,454600.0,29.6812,29.7682,29.5274,29.7013,454600.0
2007-11-21 11:10:00,44.41,44.48,44.21,44.25,357900.0,29.708,29.7548,29.5742,29.6009,357900.0
2007-11-21 11:20:00,44.27,44.45,44.2,44.45,404900.0,29.6143,29.7347,29.5675,29.7347,404900.0
2007-11-21 11:30:00,44.45,44.95,44.45,44.68,537200.0,29.7347,30.0692,29.7347,29.8886,537200.0
2007-11-21 11:40:00,44.69,44.87,44.68,44.77,161100.0,29.8953,30.0157,29.8886,29.9488,161100.0
2007-11-21 11:50:00,44.79,44.91,44.64,44.64,222900.0,29.9622,30.0424,29.8618,29.8618,222900.0
2007-11-21 12:00:00,44.64,44.89,44.64,44.73,253500.0,29.8618,30.0291,29.8618,29.922,253500.0
2007-11-21 12:10:00,44.74,44.87,44.72,44.73,144100.0,29.9287,30.0157,29.9153,29.922,144100.0
2007-11-21 12:20:00,44.73,44.83,44.69,44.78,143800.0,29.922,29.9889,29.8953,29.9555,143800.0
2007-11-21 12:30:00,44.77,45.27,44.77,45.22,260400.0,29.9488,30.2833,29.9488,30.2498,260400.0
2007-11-21 12:40:00,45.24,45.4,44.98,45.39,307700.0,30.2632,30.3702,30.0893,30.3635,307700.0
2007-11-21 12:50:00,45.38,45.88,45.35,45.79,301100.0,30.3569,30.6913,30.3368,30.6311,301100.0
2007-11-21 13:00:00,45.78,45.98,45.69,45.75,227700.0,30.6244,30.7582,30.5642,30.6044,227700.0
2007-11-21 13:10:00,45.75,45.96,45.75,45.93,190400.0,30.6044,30.7448,30.6044,30.7248,190400.0
2007-11-21 13:20:00,45.93,45.96,45.6,45.73,178200.0,30.7248,30.7448,30.504,30.591,178200.0
2007-11-21 13:30:00,45.73,45.82,45.51,45.52,279200.0,30.591,30.6512,30.4438,30.4505,279200.0
2007-11-21 13:40:00,45.53,45.56,45.37,45.51,173500.0,30.4572,30.4773,30.3502,30.4438,173500.0
2007-11-21 13:50:00,45.51,45.75,45.32,45.51,282400.0,30.4438,30.6044,30.3167,30.4438,282400.0
2007-11-21 14:00:00,45.51,45.68,45.4,45.49,212100.0,30.4438,30.5575,30.3702,30.4304,212100.0
2007-11-21 14:10:00,45.49,45.56,45.41,45.5,160300.0,30.4304,30.4773,30.3769,30.4371,160300.0
2007-11-21 14:20:00,45.5,45.53,45.3,45.46,157500.0,30.4371,30.4572,30.3033,30.4104,157500.0
2007-11-21 14:30:00,45.48,45.72,45.37,45.51,178100.0,30.4237,30.5843,30.3502,30.4438,178100.0
2007-11-21 14:40:00,45.5,45.65,45.39,45.44,166300.0,30.4371,30.5375,30.3635,30.397,166300.0
2007-11-21 14:50:00,45.44,45.67,45.39,45.65,207200.0,30.397,30.5508,30.3635,30.5375,207200.0
2007-11-21 15:00:00,45.63,45.74,45.4,45.4,268300.0,30.5241,30.5977,30.3702,30.3702,268300.0
2007-11-21 15:10:00,45.41,45.43,45.06,45.07,212600.0,30.3769,30.3903,30.1428,30.1495,212600.0
2007-11-21 15:20:00,45.08,45.3,45.07,45.15,119900.0,30.1562,30.3033,30.1495,30.203,119900.0
2007-11-21 15:30:00,45.15,45.28,45.12,45.19,150600.0,30.203,30.29,30.1829,30.2298,150600.0
2007-11-21 15:40:00,45.19,45.19,44.89,45.06,331600.0,30.2298,30.2298,30.0291,30.1428,331600.0
2007-11-21 15:50:00,45.06,45.07,44.58,44.61,644100.0,30.1428,30.1495,29.8217,29.8418,644100.0
2007-11-23 09:30:00,44.94,45.48,44.85,45.24,254500.0,30.0625,30.4237,30.0023,30.2632,254500.0
2007-11-23 09:40:00,45.23,45.4,44.99,45.08,137600.0,30.2565,30.3702,30.096,30.1562,137600.0
2007-11-23 09:50:00,45.08,45.19,44.88,45.14,99400.0,30.1562,30.2298,30.0224,30.1963,99400.0
2007-11-23 10:00:00,45.14,45.32,45.13,45.21,249100.0,30.1963,30.3167,30.1896,30.2431,249100.0
2007-11-23 10:10:00,45.23,45.37,45.11,45.24,131600.0,30.2565,30.3502,30.1762,30.2632,131600.0
2007-11-23 10:20:00,45.25,45.25,45.1,45.1,86100.0,30.2699,30.2699,30.1695,30.1695,86100.0
2007-11-23 10:30:00,45.11,45.37,44.92,45.21,221100.0,30.1762,30.3502,30.0491,30.2431,221100.0
2007-11-23 10:40:00,45.22,45.25,45.18,45.19,244000.0,30.2498,30.2699,30.2231,30.2298,244000.0
2007-11-23 10:50:00,45.2,45.34,45.19,45.26,149600.0,30.2364,30.3301,30.2298,30.2766,149600.0
2007-11-23 11:00:00,45.26,45.55,45.17,45.22,189400.0,30.2766,30.4706,30.2164,30.2498,189400.0
2007-11-23 11:10:00,45.22,45.31,45.12,45.2,120300.0,30.2498,30.31,30.1829,30.2364,120300.0
2007-11-23 11:20:00,45.21,45.4,45.16,45.3,156800.0,30.2431,30.3702,30.2097,30.3033,156800.0
2007-11-23 11:30:00,45.3,45.5,45.26,45.48,120900.0,30.3033,30.4371,30.2766,30.4237,120900.0
2007-11-23 11:40:00,45.49,45.59,45.47,45.51,94200.0,30.4304,30.4973,30.4171,30.4438,94200.0
2007-11-23 11:50:00,45.51,45.62,45.45,45.5,106900.0,30.4438,30.5174,30.4037,30.4371,106900.0
2007-11-23 12:00:00,45.52,45.52,45.25,45.25,80900.0,30.4505,30.4505,30.2699,30.2699,80900.0
2007-11-23 12:10:00,45.27,45.32,45.23,45.25,124400.0,30.2833,30.3167,30.2565,30.2699,124400.0
2007-11-23 12:20:00,45.28,45.35,45.22,45.29,131900.0,30.29,30.3368,30.2498,30.2966,131900.0
2007-11-23 12:30:00,45.3,45.43,45.23,45.25,205500.0,30.3033,30.3903,30.2565,30.2699,205500.0
2007-11-23 12:40:00,45.26,45.55,45.25,45.36,228500.0,30.2766,30.4706,30.2699,30.3435,228500.0
2007-11-23 12:50:00,45.37,45.38,45.08,45.35,258200.0,30.3502,30.3569,30.1562,30.3368,258200.0
2007-11-26 09:30:00,45.32,45.77,44.88,45.1,174700.0,30.3167,30.6177,30.0224,30.1695,174700.0
2007-11-26 09:40:00,45.12,45.17,44.88,45.03,151100.0,30.1829,30.2164,30.0224,30.1227,151100.0
2007-11-26 09:50:00,45.01,45.3,44.93,45.17,507000.0,30.1093,30.3033,30.0558,30.2164,507000.0
2007-11-26 10:00:00,45.17,45.21,45.05,45.12,87200.0,30.2164,30.2431,30.1361,30.1829,87200.0
2007-11-26 10:10:00,45.09,45.12,44.94,45.0,179900.0,30.1629,30.1829,30.0625,30.1027,179900.0
2007-11-26 10:20:00,45.0,45.23,45.0,45.16,165600.0,30.1027,30.2565,30.1027,30.2097,165600.0
2007-11-26 10:30:00,45.19,45.31,45.05,45.12,114900.0,30.2298,30.31,30.1361,30.1829,114900.0
2007-11-26 10:40:00,45.1,45.12,44.85,45.0,108000.0,30.1695,30.1829,30.0023,30.1027,108000.0
2007-11-26 10:50:00,44.98,45.0,44.85,44.87,135300.0,30.0893,30.1027,30.0023,30.0157,135300.0
2007-11-26 11:00:00,44.88,45.02,44.83,44.94,243300.0,30.0224,30.116,29.9889,30.0625,243300.0
2007-11-26 11:10:00,44.95,44.95,44.77,44.84,64300.0,30.0692,30.0692,29.9488,29.9956,64300.0
2007-11-26 11:20:00,44.86,44.95,44.75,44.75,111100.0,30.009,30.0692,29.9354,29.9354,111100.0
2007-11-26 11:30:00,44.76,44.86,44.75,44.75,79300.0,29.9421,30.009,29.9354,29.9354,79300.0
2007-11-26 11:40:00,44.75,44.75,44.59,44.69,74400.0,29.9354,29.9354,29.8284,29.8953,74400.0
2007-11-26 11:50:00,44.69,44.81,44.68,44.71,210100.0,29.8953,29.9756,29.8886,29.9087,210100.0
2007-11-26 12:00:00,44.7,44.88,44.7,44.86,125400.0,29.902,30.0224,29.902,30.009,125400.0
2007-11-26 12:10:00,44.84,44.88,44.78,44.79,103100.0,29.9956,30.0224,29.9555,29.9622,103100.0
2007-11-26 12:20:00,44.78,45.05,44.74,45.04,58400.0,29.9555,30.1361,29.9287,30.1294,58400.0
2007-11-26 12:30:00,45.02,45.06,44.96,44.99,168600.0,30.116,30.1428,30.0759,30.096,168600.0
2007-11-26 12:40:00,44.99,45.27,44.96,45.11,226900.0,30.096,30.2833,30.0759,30.1762,226900.0
2007-11-26 12:50:00,45.11,45.11,44.95,45.02,87300.0,30.1762,30.1762,30.0692,30.116,87300.0
2007-11-26 13:00:00,45.01,45.13,44.96,45.03,86700.0,30.1093,30.1896,30.0759,30.1227,86700.0
2007-11-26 13:10:00,45.03,45.08,44.97,44.99,132600.0,30.1227,30.1562,30.0826,30.096,132600.0
2007-11-26 13:20:00,44.99,45.05,44.97,44.97,71100.0,30.096,30.1361,30.0826,30.0826,71100.0
2007-11-26 13:30:00,44.97,45.14,44.96,45.08,240100.0,30.0826,30.1963,30.0759,30.1562,240100.0
2007-11-26 13:40:00,45.06,45.12,44.87,44.93,162800.0,30.1428,30.1829,30.0157,30.0558,162800.0
2007-11-26 13:50:00,44.91,45.07,44.87,45.01,81100.0,30.0424,30.1495,30.0157,30.1093,81100.0
2007-11-26 14:00:00,45.0,45.05,44.92,44.97,164300.0,30.1027,30.1361,30.0491,30.0826,164300.0
2007-11-26 14:10:00,44.96,45.08,44.89,45.04,117400.0,30.0759,30.1562,30.0291,30.1294,117400.0
2007-11-26 14:20:00,45.02,45.14,44.98,45.03,109600.0,30.116,30.1963,30.0893,30.1227,109600.0
2007-11-26 14:30:00,45.03,45.04,44.95,44.95,125400.0,30.1227,30.1294,30.0692,30.0692,125400.0
2007-11-26 14:40:00,44.94,44.99,44.78,44.78,192500.0,30.0625,30.096,29.9555,29.9555,192500.0
2007-11-26 14:50:00,44.77,44.87,44.76,44.8,123200.0,29.9488,30.0157,29.9421,29.9689,123200.0
2007-11-26 15:00:00,44.8,44.82,44.59,44.61,162100.0,29.9689,29.9822,29.8284,29.8418,162100.0
2007-11-26 15:10:00,44.59,44.61,44.26,44.27,390700.0,29.8284,29.8418,29.6076,29.6143,390700.0
2007-11-26 15:20:00,44.27,44.42,44.15,44.23,231300.0,29.6143,29.7147,29.534,29.5876,231300.0
2007-11-26 15:30:00,44.23,44.34,44.19,44.25,264900.0,29.5876,29.6611,29.5608,29.6009,264900.0
2007-11-26 15:40:00,44.25,44.26,44.06,44.1,435300.0,29.6009,29.6076,29.4738,29.5006,435300.0
2007-11-26 15:50:00,44.11,44.12,43.78,43.79,648800.0,29.5073,29.514,29.2865,29.2932,648800.0
2007-11-27 09:30:00,44.09,44.53,43.5,44.25,403400.0,29.4939,29.7882,29.0992,29.6009,403400.0
2007-11-27 09:40:00,44.28,44.9,44.23,44.68,291000.0,29.621,30.0358,29.5876,29.8886,291000.0
2007-11-27 09:50:00,44.68,44.75,44.17,44.36,199400.0,29.8886,29.9354,29.5474,29.6745,199400.0
2007-11-27 10:00:00,44.35,44.73,44.32,44.33,144600.0,29.6678,29.922,29.6478,29.6545,144600.0
2007-11-27 10:10:00,44.33,44.33,43.87,44.19,226500.0,29.6545,29.6545,29.3467,29.5608,226500.0
2007-11-27 10:20:00,44.18,44.46,44.11,44.39,196900.0,29.5541,29.7414,29.5073,29.6946,196900.0
2007-11-27 10:30:00,44.38,44.81,44.37,44.75,175100.0,29.6879,29.9756,29.6812,29.9354,175100.0
2007-11-27 10:40:00,44.74,44.8,44.59,44.79,163200.0,29.9287,29.9689,29.8284,29.9622,163200.0
2007-11-27 10:50:00,44.8,45.46,44.8,45.38,211500.0,29.9689,30.4104,29.9689,30.3569,211500.0
2007-11-27 11:00:00,45.38,45.43,45.25,45.27,175500.0,30.3569,30.3903,30.2699,30.2833,175500.0
2007-11-27 11:10:00,45.27,45.32,45.16,45.29,119100.0,30.2833,30.3167,30.2097,30.2966,119100.0
2007-11-27 11:20:00,45.29,45.3,45.12,45.17,93400.0,30.2966,30.3033,30.1829,30.2164,93400.0
2007-11-27 11:30:00,45.17,45.85,45.17,45.68,233300.0,30.2164,30.6713,30.2164,30.5575,233300.0
2007-11-27 11:40:00,45.7,45.8,45.39,45.41,154000.0,30.5709,30.6378,30.3635,30.3769,154000.0
2007-11-27 11:50:00,45.41,45.46,45.33,45.38,89700.0,30.3769,30.4104,30.3234,30.3569,89700.0
2007-11-27 12:00:00,45.37,45.48,45.32,45.43,93500.0,30.3502,30.4237,30.3167,30.3903,93500.0
2007-11-27 12:10:00,45.43,45.43,45.16,45.18,101400.0,30.3903,30.3903,30.2097,30.2231,101400.0
2007-11-27 12:20:00,45.15,45.21,45.03,45.15,124600.0,30.203,30.2431,30.1227,30.203,124600.0
2007-11-27 12:30:00,45.17,45.4,45.17,45.33,115500.0,30.2164,30.3702,30.2164,30.3234,115500.0
2007-11-27 12:40:00,45.32,45.43,45.25,45.35,197800.0,30.3167,30.3903,30.2699,30.3368,197800.0
2007-11-27 12:50:00,45.34,45.37,45.2,45.23,94600.0,30.3301,30.3502,30.2364,30.2565,94600.0
2007-11-27 13:00:00,45.23,45.25,45.17,45.19,81100.0,30.2565,30.2699,30.2164,30.2298,81100.0
2007-11-27 13:10:00,45.19,45.25,45.11,45.12,83500.0,30.2298,30.2699,30.1762,30.1829,83500.0
2007-11-27 13:20:00,45.12,45.23,45.09,45.2,111700.0,30.1829,30.2565,30.1629,30.2364,111700.0
2007-11-27 13:30:00,45.2,45.21,45.03,45.12,73200.0,30.2364,30.2431,30.1227,30.1829,73200.0
2007-11-27 13:40:00,45.12,45.13,45.03,45.1,58500.0,30.1829,30.1896,30.1227,30.1695,58500.0
2007-11-27 13:50:00,45.1,45.1,44.92,45.04,88100.0,30.1695,30.1695,30.0491,30.1294,88100.0
2007-11-27 14:00:00,45.04,45.17,44.99,45.1,206000.0,30.1294,30.2164,30.096,30.1695,206000.0
2007-11-27 14:10:00,45.11,45.3,45.05,45.27,239300.0,30.1762,30.3033,30.1361,30.2833,239300.0
2007-11-27 14:20:00,45.26,45.3,45.13,45.17,251600.0,30.2766,30.3033,30.1896,30.2164,251600.0
2007-11-27 14:30:00,45.17,45.19,44.74,44.92,213800.0,30.2164,30.2298,29.9287,30.0491,213800.0
2007-11-27 14:40:00,44.93,45.02,44.75,44.92,108100.0,30.0558,30.116,29.9354,30.0491,108100.0
2007-11-27 14:50:00,44.91,45.19,44.91,45.13,105200.0,30.0424,30.2298,30.0424,30.1896,105200.0
2007-11-27 15:00:00,45.13,45.2,45.0,45.07,139300.0,30.1896,30.2364,30.1027,30.1495,139300.0
2007-11-27 15:10:00,45.07,45.26,45.04,45.05,379700.0,30.1495,30.2766,30.1294,30.1361,379700.0
2007-11-27 15:20:00,45.06,45.17,44.79,44.92,178400.0,30.1428,30.2164,29.9622,30.0491,178400.0
2007-11-27 15:30:00,44.93,45.19,44.9,45.1,315900.0,30.0558,30.2298,30.0358,30.1695,315900.0
2007-11-27 15:40:00,45.11,45.25,45.04,45.23,514700.0,30.1762,30.2699,30.1294,30.2565,514700.0
2007-11-27 15:50:00,45.22,45.35,45.09,45.11,609500.0,30.2498,30.3368,30.1629,30.1762,609500.0
2007-11-28 09:30:00,45.42,46.53,45.17,46.26,318100.0,30.3836,31.1261,30.2164,30.9455,318100.0
2007-11-28 09:40:00,46.24,46.99,46.21,46.89,200000.0,30.9321,31.4339,30.9121,31.367,200000.0
2007-11-28 09:50:00,46.9,47.08,46.75,47.04,287400.0,31.3737,31.4941,31.2733,31.4673,287400.0
2007-11-28 10:00:00,47.05,47.06,46.53,46.53,418900.0,31.474,31.4807,31.1261,31.1261,418900.0
2007-11-28 10:10:00,46.53,46.61,46.39,46.53,151900.0,31.1261,31.1797,31.0325,31.1261,151900.0
2007-11-28 10:20:00,46.52,46.68,46.44,46.59,146300.0,31.1195,31.2265,31.0659,31.1663,146300.0
2007-11-28 10:30:00,46.59,46.65,46.46,46.49,250500.0,31.1663,31.2064,31.0793,31.0994,250500.0
2007-11-28 10:40:00,46.5,46.57,46.37,46.39,443600.0,31.1061,31.1529,31.0191,31.0325,443600.0
2007-11-28 10:50:00,46.39,46.44,46.33,46.37,222200.0,31.0325,31.0659,30.9924,31.0191,222200.0
2007-11-28 11:00:00,46.38,46.45,46.31,46.35,163700.0,31.0258,31.0726,30.979,31.0057,163700.0
2007-11-28 11:10:00,46.36,46.5,46.32,46.43,180600.0,31.0124,31.1061,30.9857,31.0592,180600.0
2007-11-28 11:20:00,46.43,46.44,46.16,46.23,164200.0,31.0592,31.0659,30.8786,30.9255,164200.0
2007-11-28 11:30:00,46.24,46.35,46.23,46.3,151200.0,30.9321,31.0057,30.9255,30.9723,151200.0
2007-11-28 11:40:00,46.29,46.38,46.26,46.26,154500.0,30.9656,31.0258,30.9455,30.9455,154500.0
2007-11-28 11:50:00,46.28,46.35,46.24,46.31,161500.0,30.9589,31.0057,30.9321,30.979,161500.0
2007-11-28 12:00:00,46.31,46.56,46.3,46.54,363400.0,30.979,31.1462,30.9723,31.1328,363400.0
2007-11-28 12:10:00,46.54,46.57,46.49,46.54,719100.0,31.1328,31.1529,31.0994,31.1328,719100.0
2007-11-28 12:20:00,46.55,46.67,46.54,46.63,201900.0,31.1395,31.2198,31.1328,31.193,201900.0
2007-11-28 12:30:00,46.64,46.75,46.61,46.69,123400.0,31.1997,31.2733,31.1797,31.2332,123400.0
2007-11-28 12:40:00,46.69,47.0,46.67,46.92,166000.0,31.2332,31.4405,31.2198,31.387,166000.0
2007-11-28 12:50:00,46.92,46.96,46.85,46.96,77500.0,31.387,31.4138,31.3402,31.4138,77500.0
2007-11-28 13:00:00,46.96,47.0,46.88,46.91,126800.0,31.4138,31.4405,31.3603,31.3803,126800.0
2007-11-28 13:10:00,46.92,47.01,46.89,47.0,173400.0,31.387,31.4472,31.367,31.4405,173400.0
2007-11-28 13:20:00,47.0,47.18,47.0,47.09,153400.0,31.4405,31.561,31.4405,31.5008,153400.0
2007-11-28 13:30:00,47.09,47.19,47.06,47.13,143100.0,31.5008,31.5676,31.4807,31.5275,143100.0
2007-11-28 13:40:00,47.14,47.14,46.99,47.05,129900.0,31.5342,31.5342,31.4339,31.474,129900.0
2007-11-28 13:50:00,47.05,47.22,47.05,47.15,185600.0,31.474,31.5877,31.474,31.5409,185600.0
2007-11-28 14:00:00,47.15,47.23,47.09,47.2,304200.0,31.5409,31.5944,31.5008,31.5743,304200.0
2007-11-28 14:10:00,47.21,47.25,47.15,47.17,185800.0,31.581,31.6078,31.5409,31.5543,185800.0
2007-11-28 14:20:00,47.19,47.24,47.16,47.2,101800.0,31.5676,31.6011,31.5476,31.5743,101800.0
2007-11-28 14:30:00,47.22,47.26,47.17,47.26,199300.0,31.5877,31.6145,31.5543,31.6145,199300.0
2007-11-28 14:40:00,47.27,47.29,46.93,47.15,170300.0,31.6212,31.6345,31.3937,31.5409,170300.0
2007-11-28 14:50:00,47.1,47.24,47.04,47.21,158700.0,31.5074,31.6011,31.4673,31.581,158700.0
2007-11-28 15:00:00,47.22,47.6,47.19,47.53,497000.0,31.5877,31.8419,31.5676,31.7951,497000.0
2007-11-28 15:10:00,47.53,47.66,47.48,47.65,247300.0,31.7951,31.8821,31.7616,31.8754,247300.0
2007-11-28 15:20:00,47.65,47.79,47.61,47.71,291700.0,31.8754,31.969,31.8486,31.9155,291700.0
2007-11-28 15:30:00,47.72,47.77,47.61,47.7,393000.0,31.9222,31.9556,31.8486,31.9088,393000.0
2007-11-28 15:40:00,47.71,47.74,47.35,47.35,633800.0,31.9155,31.9356,31.6747,31.6747,633800.0
2007-11-28 15:50:00,47.36,47.71,47.34,47.58,806900.0,31.6814,31.9155,31.668,31.8285,806900.0
2007-11-29 09:30:00,47.33,47.33,46.44,46.63,280900.0,31.6613,31.6613,31.0659,31.193,280900.0
2007-11-29 09:40:00,46.63,47.0,46.59,46.83,202400.0,31.193,31.4405,31.1663,31.3268,202400.0
2007-11-29 09:50:00,46.83,46.93,46.64,46.7,120900.0,31.3268,31.3937,31.1997,31.2399,120900.0
2007-11-29 10:00:00,46.69,46.86,46.44,46.44,167200.0,31.2332,31.3469,31.0659,31.0659,167200.0
2007-11-29 10:10:00,46.44,46.61,46.32,46.52,249300.0,31.0659,31.1797,30.9857,31.1195,249300.0
2007-11-29 10:20:00,46.52,46.66,46.48,46.56,107500.0,31.1195,31.2131,31.0927,31.1462,107500.0
2007-11-29 10:30:00,46.57,46.86,46.52,46.81,171200.0,31.1529,31.3469,31.1195,31.3134,171200.0
2007-11-29 10:40:00,46.81,46.95,46.74,46.88,137400.0,31.3134,31.4071,31.2666,31.3603,137400.0
2007-11-29 10:50:00,46.89,47.07,46.88,46.99,100200.0,31.367,31.4874,31.3603,31.4339,100200.0
2007-11-29 11:00:00,46.99,47.08,46.9,47.04,137800.0,31.4339,31.4941,31.3737,31.4673,137800.0
2007-11-29 11:10:00,47.05,47.34,47.04,47.28,155200.0,31.474,31.668,31.4673,31.6279,155200.0
2007-11-29 11:20:00,47.3,47.31,47.05,47.17,225300.0,31.6412,31.6479,31.474,31.5543,225300.0
2007-11-29 11:30:00,47.19,47.35,47.19,47.27,118600.0,31.5676,31.6747,31.5676,31.6212,118600.0
2007-11-29 11:40:00,47.26,47.49,47.25,47.37,71300.0,31.6145,31.7683,31.6078,31.6881,71300.0
2007-11-29 11:50:00,47.39,47.5,47.27,47.44,117000.0,31.7014,31.775,31.6212,31.7349,117000.0
2007-11-29 12:00:00,47.43,47.5,47.4,47.42,87300.0,31.7282,31.775,31.7081,31.7215,87300.0
2007-11-29 12:10:00,47.42,47.48,47.32,47.33,102800.0,31.7215,31.7616,31.6546,31.6613,102800.0
2007-11-29 12:20:00,47.33,47.41,47.32,47.39,62700.0,31.6613,31.7148,31.6546,31.7014,62700.0
2007-11-29 12:30:00,47.4,47.4,47.32,47.35,184800.0,31.7081,31.7081,31.6546,31.6747,184800.0
2007-11-29 12:40:00,47.35,47.35,46.93,46.96,56800.0,31.6747,31.6747,31.3937,31.4138,56800.0
2007-11-29 12:50:00,46.96,47.14,46.88,46.9,104300.0,31.4138,31.5342,31.3603,31.3737,104300.0
2007-11-29 13:00:00,46.92,47.03,46.79,46.97,60400.0,31.387,31.4606,31.3001,31.4205,60400.0
2007-11-29 13:10:00,46.95,47.0,46.83,46.84,69800.0,31.4071,31.4405,31.3268,31.3335,69800.0
2007-11-29 13:20:00,46.85,46.89,46.75,46.78,79500.0,31.3402,31.367,31.2733,31.2934,79500.0
2007-11-29 13:30:00,46.77,46.91,46.77,46.8,76400.0,31.2867,31.3803,31.2867,31.3068,76400.0
2007-11-29 13:40:00,46.8,46.84,46.65,46.79,101300.0,31.3068,31.3335,31.2064,31.3001,101300.0
2007-11-29 13:50:00,46.79,46.96,46.77,46.78,139300.0,31.3001,31.4138,31.2867,31.2934,139300.0
2007-11-29 14:00:00,46.79,46.87,46.69,46.87,107800.0,31.3001,31.3536,31.2332,31.3536,107800.0
2007-11-29 14:10:00,46.87,46.98,46.79,46.93,128200.0,31.3536,31.4272,31.3001,31.3937,128200.0
2007-11-29 14:20:00,46.93,47.09,46.87,47.03,141400.0,31.3937,31.5008,31.3536,31.4606,141400.0
2007-11-29 14:30:00,47.04,47.12,46.89,47.0,160100.0,31.4673,31.5208,31.367,31.4405,160100.0
2007-11-29 14:40:00,47.0,47.15,46.99,47.11,197200.0,31.4405,31.5409,31.4339,31.5141,197200.0
2007-11-29 14:50:00,47.12,47.26,47.08,47.2,170000.0,31.5208,31.6145,31.4941,31.5743,170000.0
2007-11-29 15:00:00,47.21,47.29,47.17,47.27,183500.0,31.581,31.6345,31.5543,31.6212,183500.0
2007-11-29 15:10:00,47.27,47.28,47.13,47.2,200700.0,31.6212,31.6279,31.5275,31.5743,200700.0
2007-11-29 15:20:00,47.21,47.34,47.18,47.29,229100.0,31.581,31.668,31.561,31.6345,229100.0
2007-11-29 15:30:00,47.3,47.31,47.14,47.25,277500.0,31.6412,31.6479,31.5342,31.6078,277500.0
2007-11-29 15:40:00,47.25,47.41,47.15,47.27,357900.0,31.6078,31.7148,31.5409,31.6212,357900.0
2007-11-29 15:50:00,47.27,47.39,47.24,47.32,299500.0,31.6212,31.7014,31.6011,31.6546,299500.0
2007-11-30 09:30:00,47.98,48.4,47.61,48.24,695800.0,32.0961,32.3771,31.8486,32.27,695800.0
2007-11-30 09:40:00,48.24,48.34,47.97,48.14,210400.0,32.27,32.3369,32.0894,32.2031,210400.0
2007-11-30 09:50:00,48.13,48.22,47.85,48.12,192200.0,32.1965,32.2567,32.0092,32.1898,192200.0
2007-11-30 10:00:00,48.12,48.43,48.1,48.31,118700.0,32.1898,32.3971,32.1764,32.3169,118700.0
2007-11-30 10:10:00,48.31,48.32,48.17,48.29,175200.0,32.3169,32.3236,32.2232,32.3035,175200.0
2007-11-30 10:20:00,48.3,48.32,48.06,48.22,215500.0,32.3102,32.3236,32.1496,32.2567,215500.0
2007-11-30 10:30:00,48.21,48.29,48.18,48.2,142200.0,32.25,32.3035,32.2299,32.2433,142200.0
2007-11-30 10:40:00,48.2,48.21,47.91,47.91,158900.0,32.2433,32.25,32.0493,32.0493,158900.0
2007-11-30 10:50:00,47.91,48.02,47.87,47.98,145800.0,32.0493,32.1229,32.0225,32.0961,145800.0
2007-11-30 11:00:00,47.99,48.01,47.94,48.0,197000.0,32.1028,32.1162,32.0694,32.1095,197000.0
2007-11-30 11:10:00,48.0,48.03,47.84,47.84,176800.0,32.1095,32.1296,32.0025,32.0025,176800.0
2007-11-30 11:20:00,47.84,48.03,47.77,48.03,85700.0,32.0025,32.1296,31.9556,32.1296,85700.0
2007-11-30 11:30:00,48.03,48.14,47.92,48.1,115400.0,32.1296,32.2031,32.056,32.1764,115400.0
2007-11-30 11:40:00,48.09,48.25,48.09,48.12,153700.0,32.1697,32.2767,32.1697,32.1898,153700.0
2007-11-30 11:50:00,48.12,48.27,48.12,48.23,129700.0,32.1898,32.2901,32.1898,32.2634,129700.0
2007-11-30 12:00:00,48.23,48.31,48.16,48.18,64000.0,32.2634,32.3169,32.2165,32.2299,64000.0
2007-11-30 12:10:00,48.18,48.23,48.02,48.08,97000.0,32.2299,32.2634,32.1229,32.163,97000.0
2007-11-30 12:20:00,48.08,48.24,48.03,48.24,130500.0,32.163,32.27,32.1296,32.27,130500.0
2007-11-30 12:30:00,48.24,48.28,48.19,48.22,131300.0,32.27,32.2968,32.2366,32.2567,131300.0
2007-11-30 12:40:00,48.22,48.27,48.16,48.2,151300.0,32.2567,32.2901,32.2165,32.2433,151300.0
2007-11-30 12:50:00,48.2,48.23,48.05,48.2,85600.0,32.2433,32.2634,32.1429,32.2433,85600.0
2007-11-30 13:00:00,48.2,48.25,48.16,48.23,151300.0,32.2433,32.2767,32.2165,32.2634,151300.0
2007-11-30 13:10:00,48.23,48.36,48.2,48.33,127700.0,32.2634,32.3503,32.2433,32.3302,127700.0
2007-11-30 13:20:00,48.33,48.45,48.33,48.36,173600.0,32.3302,32.4105,32.3302,32.3503,173600.0
2007-11-30 13:30:00,48.35,48.4,48.23,48.23,97700.0,32.3436,32.3771,32.2634,32.2634,97700.0
2007-11-30 13:40:00,48.24,48.31,48.19,48.31,119400.0,32.27,32.3169,32.2366,32.3169,119400.0
2007-11-30 13:50:00,48.32,48.39,48.29,48.3,124700.0,32.3236,32.3704,32.3035,32.3102,124700.0
2007-11-30 14:00:00,48.3,48.34,48.11,48.28,126000.0,32.3102,32.3369,32.1831,32.2968,126000.0
2007-11-30 14:10:00,48.28,48.45,48.28,48.41,106800.0,32.2968,32.4105,32.2968,32.3838,106800.0
2007-11-30 14:20:00,48.41,48.42,48.24,48.25,72900.0,32.3838,32.3905,32.27,32.2767,72900.0
2007-11-30 14:30:00,48.26,48.38,48.15,48.32,112700.0,32.2834,32.3637,32.2098,32.3236,112700.0
2007-11-30 14:40:00,48.32,48.32,48.18,48.22,119300.0,32.3236,32.3236,32.2299,32.2567,119300.0
2007-11-30 14:50:00,48.22,48.22,48.01,48.11,105800.0,32.2567,32.2567,32.1162,32.1831,105800.0
2007-11-30 15:00:00,48.11,48.12,47.87,47.91,157800.0,32.1831,32.1898,32.0225,32.0493,157800.0
2007-11-30 15:10:00,47.91,47.92,47.79,47.89,189400.0,32.0493,32.056,31.969,32.0359,189400.0
2007-11-30 15:20:00,47.89,48.03,47.89,47.95,156600.0,32.0359,32.1296,32.0359,32.076,156600.0
2007-11-30 15:30:00,47.96,48.02,47.78,47.81,152800.0,32.0827,32.1229,31.9623,31.9824,152800.0
2007-11-30 15:40:00,47.82,47.99,47.64,47.71,357300.0,31.9891,32.1028,31.8687,31.9155,357300.0
2007-11-30 15:50:00,47.71,48.06,47.66,48.06,470000.0,31.9155,32.1496,31.8821,32.1496,470000.0
2007-12-03 09:30:00,48.0,48.02,47.33,47.4,247400.0,32.1095,32.1229,31.6613,31.7081,247400.0
2007-12-03 09:40:00,47.42,47.99,47.42,47.98,183700.0,31.7215,32.1028,31.7215,32.0961,183700.0
2007-12-03 09:50:00,47.98,48.16,47.88,47.89,245100.0,32.0961,32.2165,32.0292,32.0359,245100.0
2007-12-03 10:00:00,47.9,48.22,47.79,48.01,330500.0,32.0426,32.2567,31.969,32.1162,330500.0
2007-12-03 10:10:00,48.01,48.24,48.0,48.14,168300.0,32.1162,32.27,32.1095,32.2031,168300.0
2007-12-03 10:20:00,48.13,48.21,48.02,48.12,96300.0,32.1965,32.25,32.1229,32.1898,96300.0
2007-12-03 10:30:00,48.12,48.25,48.11,48.15,197400.0,32.1898,32.2767,32.1831,32.2098,197400.0
2007-12-03 10:40:00,48.14,48.21,47.99,48.03,115800.0,32.2031,32.25,32.1028,32.1296,115800.0
2007-12-03 10:50:00,48.03,48.21,48.02,48.13,144700.0,32.1296,32.25,32.1229,32.1965,144700.0
2007-12-03 11:00:00,48.12,48.2,48.0,48.15,220100.0,32.1898,32.2433,32.1095,32.2098,220100.0
2007-12-03 11:10:00,48.15,48.2,48.08,48.19,144700.0,32.2098,32.2433,32.163,32.2366,144700.0
2007-12-03 11:20:00,48.18,48.35,48.17,48.32,198400.0,32.2299,32.3436,32.2232,32.3236,198400.0
2007-12-03 11:30:00,48.34,48.46,48.16,48.18,161600.0,32.3369,32.4172,32.2165,32.2299,161600.0
2007-12-03 11:40:00,48.17,48.3,48.11,48.27,91900.0,32.2232,32.3102,32.1831,32.2901,91900.0
2007-12-03 11:50:00,48.28,48.31,48.14,48.17,159000.0,32.2968,32.3169,32.2031,32.2232,159000.0
2007-12-03 12:00:00,48.18,48.28,48.14,48.21,107900.0,32.2299,32.2968,32.2031,32.25,107900.0
2007-12-03 12:10:00,48.23,48.31,48.19,48.23,200700.0,32.2634,32.3169,32.2366,32.2634,200700.0
2007-12-03 12:20:00,48.23,48.31,48.21,48.23,122700.0,32.2634,32.3169,32.25,32.2634,122700.0
2007-12-03 12:30:00,48.23,48.45,48.2,48.27,128800.0,32.2634,32.4105,32.2433,32.2901,128800.0
2007-12-03 12:40:00,48.27,48.39,48.24,48.29,91300.0,32.2901,32.3704,32.27,32.3035,91300.0
2007-12-03 12:50:00,48.29,48.42,48.18,48.23,110000.0,32.3035,32.3905,32.2299,32.2634,110000.0
2007-12-03 13:00:00,48.22,48.23,48.06,48.17,92300.0,32.2567,32.2634,32.1496,32.2232,92300.0
2007-12-03 13:10:00,48.16,48.27,48.16,48.21,92300.0,32.2165,32.2901,32.2165,32.25,92300.0
2007-12-03 13:20:00,48.21,48.23,48.12,48.18,110700.0,32.25,32.2634,32.1898,32.2299,110700.0
2007-12-03 13:30:00,48.19,48.2,48.11,48.18,143400.0,32.2366,32.2433,32.1831,32.2299,143400.0
2007-12-03 13:40:00,48.18,48.21,48.11,48.19,123500.0,32.2299,32.25,32.1831,32.2366,123500.0
2007-12-03 13:50:00,48.18,48.21,48.06,48.2,161900.0,32.2299,32.25,32.1496,32.2433,161900.0
2007-12-03 14:00:00,48.2,48.3,48.18,48.25,205500.0,32.2433,32.3102,32.2299,32.2767,205500.0
2007-12-03 14:10:00,48.24,48.39,48.22,48.37,155800.0,32.27,32.3704,32.2567,32.357,155800.0
2007-12-03 14:20:00,48.37,48.44,48.32,48.33,158600.0,32.357,32.4038,32.3236,32.3302,158600.0
2007-12-03 14:30:00,48.32,48.44,48.29,48.39,277700.0,32.3236,32.4038,32.3035,32.3704,277700.0
2007-12-03 14:40:00,48.4,48.48,48.36,48.42,209100.0,32.3771,32.4306,32.3503,32.3905,209100.0
2007-12-03 14:50:00,48.42,48.58,48.41,48.54,218600.0,32.3905,32.4975,32.3838,32.4707,218600.0
2007-12-03 15:00:00,48.53,48.54,48.23,48.23,136100.0,32.464,32.4707,32.2634,32.2634,136100.0
2007-12-03 15:10:00,48.23,48.32,48.1,48.11,223100.0,32.2634,32.3236,32.1764,32.1831,223100.0
2007-12-03 15:20:00,48.12,48.22,48.07,48.09,258500.0,32.1898,32.2567,32.1563,32.1697,258500.0
2007-12-03 15:30:00,48.1,48.1,47.86,47.87,262700.0,32.1764,32.1764,32.0158,32.0225,262700.0
2007-12-03 15:40:00,47.87,48.01,47.82,47.84,324300.0,32.0225,32.1162,31.9891,32.0025,324300.0
2007-12-03 15:50:00,47.84,47.92,47.68,47.91,382000.0,32.0025,32.056,31.8954,32.0493,382000.0
2007-12-04 09:30:00,47.7,48.43,47.01,47.09,325600.0,31.9088,32.3971,31.4472,31.5008,325600.0
2007-12-04 09:40:00,47.1,47.15,46.68,46.87,274600.0,31.5074,31.5409,31.2265,31.3536,274600.0
2007-12-04 09:50:00,46.87,47.46,46.81,47.46,196300.0,31.3536,31.7483,31.3134,31.7483,196300.0
2007-12-04 10:00:00,47.46,47.65,47.31,47.43,287700.0,31.7483,31.8754,31.6479,31.7282,287700.0
2007-12-04 10:10:00,47.44,47.56,47.4,47.44,160700.0,31.7349,31.8152,31.7081,31.7349,160700.0
2007-12-04 10:20:00,47.44,47.64,47.31,47.6,127400.0,31.7349,31.8687,31.6479,31.8419,127400.0
2007-12-04 10:30:00,47.59,47.72,47.57,47.69,108800.0,31.8352,31.9222,31.8218,31.9021,108800.0
2007-12-04 10:40:00,47.69,47.79,47.48,47.51,96400.0,31.9021,31.969,31.7616,31.7817,96400.0
2007-12-04 10:50:00,47.51,47.74,47.48,47.69,80000.0,31.7817,31.9356,31.7616,31.9021,80000.0
2007-12-04 11:00:00,47.69,47.82,47.62,47.75,74100.0,31.9021,31.9891,31.8553,31.9423,74100.0
2007-12-04 11:10:00,47.75,47.96,47.68,47.96,98900.0,31.9423,32.0827,31.8954,32.0827,98900.0
2007-12-04 11:20:00,47.96,48.13,47.78,47.79,142200.0,32.0827,32.1965,31.9623,31.969,142200.0
2007-12-04 11:30:00,47.77,47.88,47.7,47.88,115800.0,31.9556,32.0292,31.9088,32.0292,115800.0
2007-12-04 11:40:00,47.88,48.1,47.87,48.05,113900.0,32.0292,32.1764,32.0225,32.1429,113900.0
2007-12-04 11:50:00,48.05,48.1,47.96,47.97,124100.0,32.1429,32.1764,32.0827,32.0894,124100.0
2007-12-04 12:00:00,47.97,48.17,47.97,48.11,132200.0,32.0894,32.2232,32.0894,32.1831,132200.0
2007-12-04 12:10:00,48.11,48.26,48.08,48.16,181000.0,32.1831,32.2834,32.163,32.2165,181000.0
2007-12-04 12:20:00,48.16,48.37,48.13,48.33,123600.0,32.2165,32.357,32.1965,32.3302,123600.0
2007-12-04 12:30:00,48.34,48.38,48.17,48.17,91500.0,32.3369,32.3637,32.2232,32.2232,91500.0
2007-12-04 12:40:00,48.18,48.32,48.16,48.29,53500.0,32.2299,32.3236,32.2165,32.3035,53500.0
2007-12-04 12:50:00,48.29,48.29,48.16,48.2,28200.0,32.3035,32.3035,32.2165,32.2433,28200.0
2007-12-04 13:00:00,48.2,48.31,48.03,48.05,97900.0,32.2433,32.3169,32.1296,32.1429,97900.0
2007-12-04 13:10:00,48.05,48.1,47.95,47.95,65800.0,32.1429,32.1764,32.076,32.076,65800.0
2007-12-04 13:20:00,47.96,47.97,47.85,47.96,141200.0,32.0827,32.0894,32.0092,32.0827,141200.0
2007-12-04 13:30:00,47.97,48.01,47.93,48.0,123100.0,32.0894,32.1162,32.0627,32.1095,123100.0
2007-12-04 13:40:00,48.01,48.08,47.98,48.08,53600.0,32.1162,32.163,32.0961,32.163,53600.0
2007-12-04 13:50:00,48.07,48.08,47.98,48.06,47700.0,32.1563,32.163,32.0961,32.1496,47700.0
2007-12-04 14:00:00,48.06,48.07,47.95,48.04,125700.0,32.1496,32.1563,32.076,32.1363,125700.0
2007-12-04 14:10:00,48.04,48.1,48.03,48.05,86600.0,32.1363,32.1764,32.1296,32.1429,86600.0
2007-12-04 14:20:00,48.05,48.1,47.99,48.08,92900.0,32.1429,32.1764,32.1028,32.163,92900.0
2007-12-04 14:30:00,48.07,48.19,48.07,48.09,72700.0,32.1563,32.2366,32.1563,32.1697,72700.0
2007-12-04 14:40:00,48.1,48.17,48.04,48.12,105200.0,32.1764,32.2232,32.1363,32.1898,105200.0
2007-12-04 14:50:00,48.11,48.2,48.09,48.12,267500.0,32.1831,32.2433,32.1697,32.1898,267500.0
2007-12-04 15:00:00,48.12,48.14,48.02,48.14,122300.0,32.1898,32.2031,32.1229,32.2031,122300.0
2007-12-04 15:10:00,48.14,48.18,48.07,48.11,139800.0,32.2031,32.2299,32.1563,32.1831,139800.0
2007-12-04 15:20:00,48.11,48.15,48.0,48.02,193500.0,32.1831,32.2098,32.1095,32.1229,193500.0
2007-12-04 15:30:00,48.01,48.1,47.95,47.96,187400.0,32.1162,32.1764,32.076,32.0827,187400.0
2007-12-04 15:40:00,47.96,47.98,47.84,47.93,221600.0,32.0827,32.0961,32.0025,32.0627,221600.0
2007-12-04 15:50:00,47.93,47.98,47.88,47.88,374500.0,32.0627,32.0961,32.0292,32.0292,374500.0
2007-12-05 09:30:00,48.21,48.21,47.22,47.43,532600.0,32.25,32.25,31.5877,31.7282,532600.0
2007-12-05 09:40:00,47.42,47.62,47.26,47.54,230800.0,31.7215,31.8553,31.6145,31.8018,230800.0
2007-12-05 09:50:00,47.54,47.62,47.05,47.07,182600.0,31.8018,31.8553,31.474,31.4874,182600.0
2007-12-05 10:00:00,47.07,47.38,46.91,47.33,222100.0,31.4874,31.6947,31.3803,31.6613,222100.0
2007-12-05 10:10:00,47.34,47.36,47.2,47.33,126000.0,31.668,31.6814,31.5743,31.6613,126000.0
2007-12-05 10:20:00,47.31,47.34,47.21,47.24,126300.0,31.6479,31.668,31.581,31.6011,126300.0
2007-12-05 10:30:00,47.24,47.31,47.2,47.21,111700.0,31.6011,31.6479,31.5743,31.581,111700.0
2007-12-05 10:40:00,47.21,47.3,47.2,47.21,164800.0,31.581,31.6412,31.5743,31.581,164800.0
2007-12-05 10:50:00,47.21,47.21,47.07,47.19,165700.0,31.581,31.581,31.4874,31.5676,165700.0
2007-12-05 11:00:00,47.19,47.19,47.03,47.03,162800.0,31.5676,31.5676,31.4606,31.4606,162800.0
2007-12-05 11:10:00,47.03,47.3,47.02,47.28,318700.0,31.4606,31.6412,31.4539,31.6279,318700.0
2007-12-05 11:20:00,47.28,47.41,47.27,47.35,121100.0,31.6279,31.7148,31.6212,31.6747,121100.0
2007-12-05 11:30:00,47.35,47.43,47.29,47.41,138400.0,31.6747,31.7282,31.6345,31.7148,138400.0
2007-12-05 11:40:00,47.41,47.6,47.34,47.52,126000.0,31.7148,31.8419,31.668,31.7884,126000.0
2007-12-05 11:50:00,47.52,47.52,47.45,47.45,73600.0,31.7884,31.7884,31.7416,31.7416,73600.0
2007-12-05 12:00:00,47.45,47.57,47.45,47.48,79000.0,31.7416,31.8218,31.7416,31.7616,79000.0
2007-12-05 12:10:00,47.48,47.49,47.35,47.41,48600.0,31.7616,31.7683,31.6747,31.7148,48600.0
2007-12-05 12:20:00,47.42,47.54,47.31,47.48,64200.0,31.7215,31.8018,31.6479,31.7616,64200.0
2007-12-05 12:30:00,47.49,47.52,47.45,47.47,124700.0,31.7683,31.7884,31.7416,31.755,124700.0
2007-12-05 12:40:00,47.47,47.61,47.47,47.58,33200.0,31.755,31.8486,31.755,31.8285,33200.0
2007-12-05 12:50:00,47.58,47.58,47.25,47.51,252100.0,31.8285,31.8285,31.6078,31.7817,252100.0
2007-12-05 13:00:00,47.5,47.59,47.41,47.44,142200.0,31.775,31.8352,31.7148,31.7349,142200.0
2007-12-05 13:10:00,47.43,47.43,47.28,47.3,183000.0,31.7282,31.7282,31.6279,31.6412,183000.0
2007-12-05 13:20:00,47.3,47.49,47.26,47.45,75100.0,31.6412,31.7683,31.6145,31.7416,75100.0
2007-12-05 13:30:00,47.44,47.68,47.43,47.61,66700.0,31.7349,31.8954,31.7282,31.8486,66700.0
2007-12-05 13:40:00,47.62,47.63,47.52,47.56,72300.0,31.8553,31.862,31.7884,31.8152,72300.0
2007-12-05 13:50:00,47.56,47.74,47.55,47.57,58500.0,31.8152,31.9356,31.8085,31.8218,58500.0
2007-12-05 14:00:00,47.58,47.89,47.58,47.82,121600.0,31.8285,32.0359,31.8285,31.9891,121600.0
2007-12-05 14:10:00,47.82,47.92,47.82,47.91,176400.0,31.9891,32.056,31.9891,32.0493,176400.0
2007-12-05 14:20:00,47.9,47.92,47.54,47.68,327300.0,32.0426,32.056,31.8018,31.8954,327300.0
2007-12-05 14:30:00,47.67,47.85,47.64,47.79,84500.0,31.8887,32.0092,31.8687,31.969,84500.0
2007-12-05 14:40:00,47.79,47.86,47.77,47.85,70800.0,31.969,32.0158,31.9556,32.0092,70800.0
2007-12-05 14:50:00,47.84,47.85,47.61,47.8,91400.0,32.0025,32.0092,31.8486,31.9757,91400.0
2007-12-05 15:00:00,47.8,47.81,47.72,47.8,115100.0,31.9757,31.9824,31.9222,31.9757,115100.0
2007-12-05 15:10:00,47.8,48.05,47.8,48.05,139200.0,31.9757,32.1429,31.9757,32.1429,139200.0
2007-12-05 15:20:00,48.05,48.07,47.94,47.98,150200.0,32.1429,32.1563,32.0694,32.0961,150200.0
2007-12-05 15:30:00,47.98,48.15,47.97,48.13,223400.0,32.0961,32.2098,32.0894,32.1965,223400.0
2007-12-05 15:40:00,48.14,48.37,48.1,48.21,356900.0,32.2031,32.357,32.1764,32.25,356900.0
2007-12-05 15:50:00,48.21,48.27,48.13,48.25,475300.0,32.25,32.2901,32.1965,32.2767,475300.0
2007-12-06 09:30:00,48.23,48.4,47.51,48.35,137700.0,32.2634,32.3771,31.7817,32.3436,137700.0
2007-12-06 09:40:00,48.36,48.66,48.28,48.6,127200.0,32.3503,32.551,32.2968,32.5109,127200.0
2007-12-06 09:50:00,48.6,48.84,48.51,48.76,174100.0,32.5109,32.6714,32.4507,32.6179,174100.0
2007-12-06 10:00:00,48.76,48.79,48.59,48.69,77800.0,32.6179,32.638,32.5042,32.5711,77800.0
2007-12-06 10:10:00,48.71,48.92,48.68,48.73,123600.0,32.5844,32.7249,32.5644,32.5978,123600.0
2007-12-06 10:20:00,48.72,48.9,48.63,48.69,184800.0,32.5911,32.7115,32.5309,32.5711,184800.0
2007-12-06 10:30:00,48.69,48.71,48.51,48.64,73700.0,32.5711,32.5844,32.4507,32.5376,73700.0
2007-12-06 10:40:00,48.65,48.85,48.65,48.81,48800.0,32.5443,32.6781,32.5443,32.6513,48800.0
2007-12-06 10:50:00,48.8,48.9,48.73,48.8,60800.0,32.6447,32.7115,32.5978,32.6447,60800.0
2007-12-06 11:00:00,48.8,48.81,48.53,48.7,97500.0,32.6447,32.6513,32.464,32.5778,97500.0
2007-12-06 11:10:00,48.7,48.9,48.63,48.9,82100.0,32.5778,32.7115,32.5309,32.7115,82100.0
2007-12-06 11:20:00,48.89,48.9,48.74,48.82,113800.0,32.7049,32.7115,32.6045,32.658,113800.0
2007-12-06 11:30:00,48.82,48.9,48.8,48.81,93000.0,32.658,32.7115,32.6447,32.6513,93000.0
2007-12-06 11:40:00,48.81,48.89,48.76,48.77,92300.0,32.6513,32.7049,32.6179,32.6246,92300.0
2007-12-06 11:50:00,48.77,48.84,48.72,48.83,78700.0,32.6246,32.6714,32.5911,32.6647,78700.0
2007-12-06 12:00:00,48.83,48.9,48.77,48.8,217300.0,32.6647,32.7115,32.6246,32.6447,217300.0
2007-12-06 12:10:00,48.81,48.81,48.7,48.79,168400.0,32.6513,32.6513,32.5778,32.638,168400.0
2007-12-06 12:20:00,48.79,48.87,48.75,48.84,100300.0,32.638,32.6915,32.6112,32.6714,100300.0
2007-12-06 12:30:00,48.85,48.9,48.82,48.89,102000.0,32.6781,32.7115,32.658,32.7049,102000.0
2007-12-06 12:40:00,48.9,49.0,48.88,48.98,161900.0,32.7115,32.7784,32.6982,32.7651,161900.0
2007-12-06 12:50:00,48.97,49.1,48.97,49.08,127800.0,32.7584,32.8453,32.7584,32.832,127800.0
2007-12-06 13:00:00,49.09,49.11,49.02,49.03,76300.0,32.8386,32.852,32.7918,32.7985,76300.0
2007-12-06 13:10:00,49.03,49.03,48.82,48.84,81100.0,32.7985,32.7985,32.658,32.6714,81100.0
2007-12-06 13:20:00,48.84,48.95,48.81,48.82,45700.0,32.6714,32.745,32.6513,32.658,45700.0
2007-12-06 13:30:00,48.82,48.86,48.72,48.82,143000.0,32.658,32.6848,32.5911,32.658,143000.0
2007-12-06 13:40:00,48.81,48.88,48.73,48.8,135700.0,32.6513,32.6982,32.5978,32.6447,135700.0
2007-12-06 13:50:00,48.81,48.81,48.73,48.75,94000.0,32.6513,32.6513,32.5978,32.6112,94000.0
2007-12-06 14:00:00,48.75,48.93,48.66,48.91,123600.0,32.6112,32.7316,32.551,32.7182,123600.0
2007-12-06 14:10:00,48.91,49.02,48.88,49.0,142100.0,32.7182,32.7918,32.6982,32.7784,142100.0
2007-12-06 14:20:00,49.0,49.0,48.84,48.95,155500.0,32.7784,32.7784,32.6714,32.745,155500.0
2007-12-06 14:30:00,48.96,49.1,48.95,48.99,188100.0,32.7517,32.8453,32.745,32.7718,188100.0
2007-12-06 14:40:00,48.99,49.17,48.99,49.06,144000.0,32.7718,32.8922,32.7718,32.8186,144000.0
2007-12-06 14:50:00,49.07,49.11,49.0,49.06,209900.0,32.8253,32.852,32.7784,32.8186,209900.0
2007-12-06 15:00:00,49.05,49.31,49.04,49.21,307700.0,32.8119,32.9858,32.8052,32.9189,307700.0
2007-12-06 15:10:00,49.21,49.25,49.07,49.12,244600.0,32.9189,32.9457,32.8253,32.8587,244600.0
2007-12-06 15:20:00,49.13,49.25,49.11,49.14,276200.0,32.8654,32.9457,32.852,32.8721,276200.0
2007-12-06 15:30:00,49.14,49.31,49.05,49.21,251800.0,32.8721,32.9858,32.8119,32.9189,251800.0
2007-12-06 15:40:00,49.21,49.35,49.16,49.34,321400.0,32.9189,33.0126,32.8855,33.0059,321400.0
2007-12-06 15:50:00,49.34,49.5,49.32,49.47,583100.0,33.0059,33.1129,32.9925,33.0928,583100.0
2007-12-07 09:30:00,49.7,49.8,49.04,49.34,217200.0,33.2467,33.3136,32.8052,33.0059,217200.0
2007-12-07 09:40:00,49.33,49.67,49.22,49.53,112900.0,32.9992,33.2266,32.9256,33.133,112900.0
2007-12-07 09:50:00,49.53,49.75,49.29,49.75,166400.0,33.133,33.2802,32.9724,33.2802,166400.0
2007-12-07 10:00:00,49.74,49.9,49.64,49.86,172800.0,33.2735,33.3805,33.2066,33.3537,172800.0
2007-12-07 10:10:00,49.86,49.95,49.65,49.87,148700.0,33.3537,33.4139,33.2133,33.3604,148700.0
2007-12-07 10:20:00,49.87,49.88,49.58,49.6,121200.0,33.3604,33.3671,33.1664,33.1798,121200.0
2007-12-07 10:30:00,49.6,49.63,49.49,49.55,108300.0,33.1798,33.1999,33.1062,33.1464,108300.0
2007-12-07 10:40:00,49.56,49.59,49.43,49.44,89400.0,33.1531,33.1731,33.0661,33.0728,89400.0
2007-12-07 10:50:00,49.45,49.51,49.39,49.43,119200.0,33.0795,33.1196,33.0393,33.0661,119200.0
2007-12-07 11:00:00,49.43,49.73,49.41,49.72,102400.0,33.0661,33.2668,33.0527,33.2601,102400.0
2007-12-07 11:10:00,49.72,49.72,49.58,49.61,158300.0,33.2601,33.2601,33.1664,33.1865,158300.0
2007-12-07 11:20:00,49.61,49.7,49.54,49.59,104200.0,33.1865,33.2467,33.1397,33.1731,104200.0
2007-12-07 11:30:00,49.6,49.62,49.55,49.6,102700.0,33.1798,33.1932,33.1464,33.1798,102700.0
2007-12-07 11:40:00,49.6,49.77,49.6,49.77,80900.0,33.1798,33.2935,33.1798,33.2935,80900.0
2007-12-07 11:50:00,49.78,49.78,49.67,49.74,104100.0,33.3002,33.3002,33.2266,33.2735,104100.0
2007-12-07 12:00:00,49.75,49.8,49.69,49.71,114200.0,33.2802,33.3136,33.24,33.2534,114200.0
2007-12-07 12:10:00,49.7,49.74,49.69,49.71,106300.0,33.2467,33.2735,33.24,33.2534,106300.0
2007-12-07 12:20:00,49.72,49.77,49.71,49.71,104800.0,33.2601,33.2935,33.2534,33.2534,104800.0
2007-12-07 12:30:00,49.72,49.72,49.57,49.58,69500.0,33.2601,33.2601,33.1597,33.1664,69500.0
2007-12-07 12:40:00,49.57,49.72,49.57,49.72,30700.0,33.1597,33.2601,33.1597,33.2601,30700.0
2007-12-07 12:50:00,49.72,49.72,49.68,49.69,42200.0,33.2601,33.2601,33.2333,33.24,42200.0
2007-12-07 13:00:00,49.69,49.7,49.43,49.44,123500.0,33.24,33.2467,33.0661,33.0728,123500.0
2007-12-07 13:10:00,49.44,49.49,49.23,49.25,114200.0,33.0728,33.1062,32.9323,32.9457,114200.0
2007-12-07 13:20:00,49.25,49.31,49.03,49.08,140800.0,32.9457,32.9858,32.7985,32.832,140800.0
2007-12-07 13:30:00,49.08,49.23,49.08,49.11,97900.0,32.832,32.9323,32.832,32.852,97900.0
2007-12-07 13:40:00,49.11,49.42,49.03,49.4,134400.0,32.852,33.0594,32.7985,33.046,134400.0
2007-12-07 13:50:00,49.4,49.45,49.36,49.43,72200.0,33.046,33.0795,33.0193,33.0661,72200.0
2007-12-07 14:00:00,49.44,49.5,49.29,49.31,125800.0,33.0728,33.1129,32.9724,32.9858,125800.0
2007-12-07 14:10:00,49.32,49.41,49.08,49.13,94700.0,32.9925,33.0527,32.832,32.8654,94700.0
2007-12-07 14:20:00,49.12,49.23,49.1,49.21,64200.0,32.8587,32.9323,32.8453,32.9189,64200.0
2007-12-07 14:30:00,49.21,49.49,49.2,49.43,115300.0,32.9189,33.1062,32.9122,33.0661,115300.0
2007-12-07 14:40:00,49.44,49.46,49.22,49.28,92400.0,33.0728,33.0862,32.9256,32.9657,92400.0
2007-12-07 14:50:00,49.28,49.29,49.2,49.21,82600.0,32.9657,32.9724,32.9122,32.9189,82600.0
2007-12-07 15:00:00,49.21,49.48,49.21,49.33,128400.0,32.9189,33.0995,32.9189,32.9992,128400.0
2007-12-07 15:10:00,49.33,49.5,49.24,49.26,170000.0,32.9992,33.1129,32.939,32.9524,170000.0
2007-12-07 15:20:00,49.26,49.33,49.07,49.07,213600.0,32.9524,32.9992,32.8253,32.8253,213600.0
2007-12-07 15:30:00,49.07,49.1,48.91,49.08,266300.0,32.8253,32.8453,32.7182,32.832,266300.0
2007-12-07 15:40:00,49.09,49.09,48.91,48.92,292600.0,32.8386,32.8386,32.7182,32.7249,292600.0
2007-12-07 15:50:00,48.92,48.96,48.8,48.92,461600.0,32.7249,32.7517,32.6447,32.7249,461600.0
2007-12-10 09:30:00,49.0,49.67,49.0,49.23,191000.0,32.7784,33.2266,32.7784,32.9323,191000.0
2007-12-10 09:40:00,49.22,49.53,49.09,49.4,150100.0,32.9256,33.133,32.8386,33.046,150100.0
2007-12-10 09:50:00,49.39,49.64,49.3,49.59,188500.0,33.0393,33.2066,32.9791,33.1731,188500.0
2007-12-10 10:00:00,49.58,49.81,49.5,49.79,169900.0,33.1664,33.3203,33.1129,33.3069,169900.0
2007-12-10 10:10:00,49.79,49.82,49.59,49.74,153600.0,33.3069,33.327,33.1731,33.2735,153600.0
2007-12-10 10:20:00,49.73,49.85,49.63,49.64,95100.0,33.2668,33.347,33.1999,33.2066,95100.0
2007-12-10 10:30:00,49.64,49.85,49.64,49.78,123300.0,33.2066,33.347,33.2066,33.3002,123300.0
2007-12-10 10:40:00,49.78,49.91,49.75,49.87,82100.0,33.3002,33.3872,33.2802,33.3604,82100.0
2007-12-10 10:50:00,49.87,50.0,49.77,49.99,130700.0,33.3604,33.4474,33.2935,33.4407,130700.0
2007-12-10 11:00:00,49.98,50.1,49.96,50.03,434000.0,33.434,33.5143,33.4206,33.4675,434000.0
2007-12-10 11:10:00,50.02,50.07,49.73,49.73,123600.0,33.4608,33.4942,33.2668,33.2668,123600.0
2007-12-10 11:20:00,49.73,49.87,49.72,49.86,165500.0,33.2668,33.3604,33.2601,33.3537,165500.0
2007-12-10 11:30:00,49.85,50.0,49.83,49.93,125800.0,33.347,33.4474,33.3337,33.4006,125800.0
2007-12-10 11:40:00,49.93,49.94,49.79,49.81,88800.0,33.4006,33.4073,33.3069,33.3203,88800.0
2007-12-10 11:50:00,49.8,49.87,49.71,49.75,222900.0,33.3136,33.3604,33.2534,33.2802,222900.0
2007-12-10 12:00:00,49.76,49.84,49.69,49.74,278500.0,33.2868,33.3404,33.24,33.2735,278500.0
2007-12-10 12:10:00,49.75,49.76,49.7,49.76,59000.0,33.2802,33.2868,33.2467,33.2868,59000.0
2007-12-10 12:20:00,49.75,49.85,49.73,49.8,132600.0,33.2802,33.347,33.2668,33.3136,132600.0
2007-12-10 12:30:00,49.8,49.83,49.76,49.8,73300.0,33.3136,33.3337,33.2868,33.3136,73300.0
2007-12-10 12:40:00,49.8,49.81,49.79,49.8,51900.0,33.3136,33.3203,33.3069,33.3136,51900.0
2007-12-10 12:50:00,49.8,49.84,49.74,49.81,129100.0,33.3136,33.3404,33.2735,33.3203,129100.0
2007-12-10 13:00:00,49.81,49.85,49.77,49.81,76700.0,33.3203,33.347,33.2935,33.3203,76700.0
2007-12-10 13:10:00,49.8,49.96,49.78,49.92,120500.0,33.3136,33.4206,33.3002,33.3939,120500.0
2007-12-10 13:20:00,49.93,49.96,49.78,49.78,199200.0,33.4006,33.4206,33.3002,33.3002,199200.0
2007-12-10 13:30:00,49.78,49.82,49.78,49.82,46400.0,33.3002,33.327,33.3002,33.327,46400.0
2007-12-10 13:40:00,49.81,49.85,49.76,49.79,187800.0,33.3203,33.347,33.2868,33.3069,187800.0
2007-12-10 13:50:00,49.78,49.79,49.61,49.63,66300.0,33.3002,33.3069,33.1865,33.1999,66300.0
2007-12-10 14:00:00,49.64,49.67,49.52,49.62,80700.0,33.2066,33.2266,33.1263,33.1932,80700.0
2007-12-10 14:10:00,49.61,49.61,49.54,49.61,47600.0,33.1865,33.1865,33.1397,33.1865,47600.0
2007-12-10 14:20:00,49.61,49.74,49.61,49.74,62200.0,33.1865,33.2735,33.1865,33.2735,62200.0
2007-12-10 14:30:00,49.74,49.84,49.71,49.83,62100.0,33.2735,33.3404,33.2534,33.3337,62100.0
2007-12-10 14:40:00,49.84,49.92,49.79,49.79,126600.0,33.3404,33.3939,33.3069,33.3069,126600.0
2007-12-10 14:50:00,49.78,49.79,49.45,49.56,164800.0,33.3002,33.3069,33.0795,33.1531,164800.0
2007-12-10 15:00:00,49.57,49.74,49.54,49.73,133500.0,33.1597,33.2735,33.1397,33.2668,133500.0
2007-12-10 15:10:00,49.72,49.72,49.63,49.66,96700.0,33.2601,33.2601,33.1999,33.2199,96700.0
2007-12-10 15:20:00,49.67,49.77,49.64,49.64,115100.0,33.2266,33.2935,33.2066,33.2066,115100.0
2007-12-10 15:30:00,49.64,49.71,49.57,49.66,178000.0,33.2066,33.2534,33.1597,33.2199,178000.0
2007-12-10 15:40:00,49.66,49.76,49.61,49.7,236700.0,33.2199,33.2868,33.1865,33.2467,236700.0
2007-12-10 15:50:00,49.7,49.75,49.67,49.7,370400.0,33.2467,33.2802,33.2266,33.2467,370400.0
2007-12-11 09:30:00,49.8,49.94,49.45,49.58,218700.0,33.3136,33.4073,33.0795,33.1664,218700.0
2007-12-11 09:40:00,49.59,49.72,49.59,49.6,115200.0,33.1731,33.2601,33.1731,33.1798,115200.0
2007-12-11 09:50:00,49.59,49.7,49.47,49.59,115900.0,33.1731,33.2467,33.0928,33.1731,115900.0
2007-12-11 10:00:00,49.6,49.7,49.51,49.64,178900.0,33.1798,33.2467,33.1196,33.2066,178900.0
2007-12-11 10:10:00,49.64,49.7,49.58,49.6,217800.0,33.2066,33.2467,33.1664,33.1798,217800.0
2007-12-11 10:20:00,49.59,49.63,49.51,49.57,79400.0,33.1731,33.1999,33.1196,33.1597,79400.0
2007-12-11 10:30:00,49.57,49.57,49.31,49.34,89200.0,33.1597,33.1597,32.9858,33.0059,89200.0
2007-12-11 10:40:00,49.34,49.46,49.28,49.38,91100.0,33.0059,33.0862,32.9657,33.0326,91100.0
2007-12-11 10:50:00,49.37,49.48,49.36,49.39,51000.0,33.026,33.0995,33.0193,33.0393,51000.0
2007-12-11 11:00:00,49.4,49.43,49.29,49.31,80000.0,33.046,33.0661,32.9724,32.9858,80000.0
2007-12-11 11:10:00,49.32,49.37,49.26,49.28,78100.0,32.9925,33.026,32.9524,32.9657,78100.0
2007-12-11 11:20:00,49.27,49.38,49.19,49.38,165800.0,32.9591,33.0326,32.9055,33.0326,165800.0
2007-12-11 11:30:00,49.39,49.47,49.38,49.43,51200.0,33.0393,33.0928,33.0326,33.0661,51200.0
2007-12-11 11:40:00,49.42,49.42,49.27,49.34,77500.0,33.0594,33.0594,32.9591,33.0059,77500.0
2007-12-11 11:50:00,49.35,49.49,49.33,49.48,70800.0,33.0126,33.1062,32.9992,33.0995,70800.0
2007-12-11 12:00:00,49.48,49.52,49.44,49.5,88500.0,33.0995,33.1263,33.0728,33.1129,88500.0
2007-12-11 12:10:00,49.48,49.53,49.42,49.53,62400.0,33.0995,33.133,33.0594,33.133,62400.0
2007-12-11 12:20:00,49.53,49.64,49.52,49.6,91200.0,33.133,33.2066,33.1263,33.1798,91200.0
2007-12-11 12:30:00,49.61,49.65,49.5,49.63,346100.0,33.1865,33.2133,33.1129,33.1999,346100.0
2007-12-11 12:40:00,49.62,49.76,49.62,49.69,64600.0,33.1932,33.2868,33.1932,33.24,64600.0
2007-12-11 12:50:00,49.69,49.72,49.65,49.7,43100.0,33.24,33.2601,33.2133,33.2467,43100.0
2007-12-11 13:00:00,49.71,49.74,49.68,49.73,53100.0,33.2534,33.2735,33.2333,33.2668,53100.0
2007-12-11 13:10:00,49.74,49.82,49.66,49.71,100900.0,33.2735,33.327,33.2199,33.2534,100900.0
2007-12-11 13:20:00,49.7,49.94,49.67,49.91,97600.0,33.2467,33.4073,33.2266,33.3872,97600.0
2007-12-11 13:30:00,49.91,50.0,49.82,50.0,72400.0,33.3872,33.4474,33.327,33.4474,72400.0
2007-12-11 13:40:00,50.0,50.18,49.9,50.0,194700.0,33.4474,33.5678,33.3805,33.4474,194700.0
2007-12-11 13:50:00,50.0,50.17,49.93,50.12,99300.0,33.4474,33.5611,33.4006,33.5277,99300.0
2007-12-11 14:00:00,50.13,50.16,49.94,50.0,126300.0,33.5344,33.5544,33.4073,33.4474,126300.0
2007-12-11 14:10:00,50.0,50.09,49.0,49.0,324200.0,33.4474,33.5076,32.7784,32.7784,324200.0
2007-12-11 14:20:00,49.02,49.03,47.71,48.44,552200.0,32.7918,32.7985,31.9155,32.4038,552200.0
2007-12-11 14:30:00,48.43,48.55,48.04,48.28,281200.0,32.3971,32.4774,32.1363,32.2968,281200.0
2007-12-11 14:40:00,48.26,48.37,47.8,48.22,224000.0,32.2834,32.357,31.9757,32.2567,224000.0
2007-12-11 14:50:00,48.22,48.58,48.11,48.48,283800.0,32.2567,32.4975,32.1831,32.4306,283800.0
2007-12-11 15:00:00,48.48,48.54,47.99,48.33,282600.0,32.4306,32.4707,32.1028,32.3302,282600.0
2007-12-11 15:10:00,48.33,48.36,47.9,47.92,194200.0,32.3302,32.3503,32.0426,32.056,194200.0
2007-12-11 15:20:00,47.92,48.15,47.83,48.07,203100.0,32.056,32.2098,31.9958,32.1563,203100.0
2007-12-11 15:30:00,48.07,48.26,47.82,47.84,242800.0,32.1563,32.2834,31.9891,32.0025,242800.0
2007-12-11 15:40:00,47.83,47.93,47.58,47.58,444400.0,31.9958,32.0627,31.8285,31.8285,444400.0
2007-12-11 15:50:00,47.58,47.67,47.43,47.5,643200.0,31.8285,31.8887,31.7282,31.775,643200.0
2007-12-12 09:30:00,48.45,49.89,48.45,48.81,539900.0,32.4105,33.3738,32.4105,32.6513,539900.0
2007-12-12 09:40:00,48.81,48.85,48.26,48.39,253100.0,32.6513,32.6781,32.2834,32.3704,253100.0
2007-12-12 09:50:00,48.43,49.31,48.39,49.08,283000.0,32.3971,32.9858,32.3704,32.832,283000.0
2007-12-12 10:00:00,49.06,49.08,48.48,48.74,247900.0,32.8186,32.832,32.4306,32.6045,247900.0
2007-12-12 10:10:00,48.75,49.14,48.67,49.11,165100.0,32.6112,32.8721,32.5577,32.852,165100.0
2007-12-12 10:20:00,49.12,49.36,49.05,49.21,214100.0,32.8587,33.0193,32.8119,32.9189,214100.0
2007-12-12 10:30:00,49.22,49.22,48.78,48.79,210100.0,32.9256,32.9256,32.6313,32.638,210100.0
2007-12-12 10:40:00,48.77,48.88,48.07,48.14,279600.0,32.6246,32.6982,32.1563,32.2031,279600.0
2007-12-12 10:50:00,48.16,48.49,48.08,48.35,329600.0,32.2165,32.4373,32.163,32.3436,329600.0
2007-12-12 11:00:00,48.35,48.84,48.35,48.77,148800.0,32.3436,32.6714,32.3436,32.6246,148800.0
2007-12-12 11:10:00,48.76,48.85,48.48,48.62,172000.0,32.6179,32.6781,32.4306,32.5242,172000.0
2007-12-12 11:20:00,48.59,48.73,48.44,48.45,123900.0,32.5042,32.5978,32.4038,32.4105,123900.0
2007-12-12 11:30:00,48.45,49.01,48.45,48.84,143900.0,32.4105,32.7851,32.4105,32.6714,143900.0
2007-12-12 11:40:00,48.84,49.05,48.64,48.64,149900.0,32.6714,32.8119,32.5376,32.5376,149900.0
2007-12-12 11:50:00,48.63,48.81,48.46,48.68,94600.0,32.5309,32.6513,32.4172,32.5644,94600.0
2007-12-12 12:00:00,48.69,48.76,48.49,48.52,108200.0,32.5711,32.6179,32.4373,32.4573,108200.0
2007-12-12 12:10:00,48.53,48.65,48.51,48.59,100600.0,32.464,32.5443,32.4507,32.5042,100600.0
2007-12-12 12:20:00,48.59,48.65,48.57,48.57,67800.0,32.5042,32.5443,32.4908,32.4908,67800.0
2007-12-12 12:30:00,48.56,48.56,48.28,48.37,130600.0,32.4841,32.4841,32.2968,32.357,130600.0
2007-12-12 12:40:00,48.38,48.38,48.06,48.13,127300.0,32.3637,32.3637,32.1496,32.1965,127300.0
2007-12-12 12:50:00,48.13,48.27,48.09,48.23,111000.0,32.1965,32.2901,32.1697,32.2634,111000.0
2007-12-12 13:00:00,48.25,48.25,48.09,48.14,108100.0,32.2767,32.2767,32.1697,32.2031,108100.0
2007-12-12 13:10:00,48.16,48.28,48.08,48.18,107200.0,32.2165,32.2968,32.163,32.2299,107200.0
2007-12-12 13:20:00,48.19,48.23,48.04,48.07,94300.0,32.2366,32.2634,32.1363,32.1563,94300.0
2007-12-12 13:30:00,48.06,48.42,48.0,48.38,173900.0,32.1496,32.3905,32.1095,32.3637,173900.0
2007-12-12 13:40:00,48.39,48.65,48.35,48.51,135800.0,32.3704,32.5443,32.3436,32.4507,135800.0
2007-12-12 13:50:00,48.51,48.61,48.4,48.56,100900.0,32.4507,32.5176,32.3771,32.4841,100900.0
2007-12-12 14:00:00,48.56,48.56,48.45,48.56,113700.0,32.4841,32.4841,32.4105,32.4841,113700.0
2007-12-12 14:10:00,48.55,48.61,48.49,48.55,87900.0,32.4774,32.5176,32.4373,32.4774,87900.0
2007-12-12 14:20:00,48.54,48.55,48.36,48.39,222200.0,32.4707,32.4774,32.3503,32.3704,222200.0
2007-12-12 14:30:00,48.39,48.39,48.24,48.29,88200.0,32.3704,32.3704,32.27,32.3035,88200.0
2007-12-12 14:40:00,48.28,48.39,48.25,48.37,150800.0,32.2968,32.3704,32.2767,32.357,150800.0
2007-12-12 14:50:00,48.37,48.47,48.28,48.28,165100.0,32.357,32.4239,32.2968,32.2968,165100.0
2007-12-12 15:00:00,48.27,48.27,47.9,48.2,320600.0,32.2901,32.2901,32.0426,32.2433,320600.0
2007-12-12 15:10:00,48.2,48.2,47.61,47.85,288500.0,32.2433,32.2433,31.8486,32.0092,288500.0
2007-12-12 15:20:00,47.83,48.15,47.83,48.07,185300.0,31.9958,32.2098,31.9958,32.1563,185300.0
2007-12-12 15:30:00,48.07,48.18,47.61,47.73,385700.0,32.1563,32.2299,31.8486,31.9289,385700.0
2007-12-12 15:40:00,47.73,48.49,47.7,48.49,552800.0,31.9289,32.4373,31.9088,32.4373,552800.0
2007-12-12 15:50:00,48.47,48.68,48.41,48.54,545200.0,32.4239,32.5644,32.3838,32.4707,545200.0
2007-12-13 09:30:00,48.35,49.17,48.13,48.57,309800.0,32.3436,32.8922,32.1965,32.4908,309800.0
2007-12-13 09:40:00,48.54,48.56,48.02,48.16,124800.0,32.4707,32.4841,32.1229,32.2165,124800.0
2007-12-13 09:50:00,48.15,48.71,48.11,48.47,179400.0,32.2098,32.5844,32.1831,32.4239,179400.0
2007-12-13 10:00:00,48.45,48.59,48.2,48.54,139800.0,32.4105,32.5042,32.2433,32.4707,139800.0
2007-12-13 10:10:00,48.52,48.6,48.36,48.52,161400.0,32.4573,32.5109,32.3503,32.4573,161400.0
2007-12-13 10:20:00,48.52,48.79,48.48,48.58,160900.0,32.4573,32.638,32.4306,32.4975,160900.0
2007-12-13 10:30:00,48.56,48.67,48.16,48.44,227500.0,32.4841,32.5577,32.2165,32.4038,227500.0
2007-12-13 10:40:00,48.43,48.55,48.22,48.4,109700.0,32.3971,32.4774,32.2567,32.3771,109700.0
2007-12-13 10:50:00,48.42,48.44,47.87,47.95,158800.0,32.3905,32.4038,32.0225,32.076,158800.0
2007-12-13 11:00:00,47.94,48.24,47.83,47.95,198900.0,32.0694,32.27,31.9958,32.076,198900.0
2007-12-13 11:10:00,47.95,48.04,47.83,47.92,128400.0,32.076,32.1363,31.9958,32.056,128400.0
2007-12-13 11:20:00,47.92,48.04,47.78,47.96,122100.0,32.056,32.1363,31.9623,32.0827,122100.0
2007-12-13 11:30:00,47.95,48.16,47.82,48.12,130600.0,32.076,32.2165,31.9891,32.1898,130600.0
2007-12-13 11:40:00,48.12,48.24,47.8,47.91,142900.0,32.1898,32.27,31.9757,32.0493,142900.0
2007-12-13 11:50:00,47.91,48.04,47.78,47.8,109300.0,32.0493,32.1363,31.9623,31.9757,109300.0
2007-12-13 12:00:00,47.8,47.85,47.7,47.85,110900.0,31.9757,32.0092,31.9088,32.0092,110900.0
2007-12-13 12:10:00,47.85,47.94,47.83,47.87,97300.0,32.0092,32.0694,31.9958,32.0225,97300.0
2007-12-13 12:20:00,47.88,47.91,47.74,47.83,42000.0,32.0292,32.0493,31.9356,31.9958,42000.0
2007-12-13 12:30:00,47.82,47.87,47.81,47.86,77000.0,31.9891,32.0225,31.9824,32.0158,77000.0
2007-12-13 12:40:00,47.85,47.88,47.74,47.83,154000.0,32.0092,32.0292,31.9356,31.9958,154000.0
2007-12-13 12:50:00,47.83,47.99,47.83,47.93,51200.0,31.9958,32.1028,31.9958,32.0627,51200.0
2007-12-13 13:00:00,47.94,48.14,47.93,48.12,57400.0,32.0694,32.2031,32.0627,32.1898,57400.0
2007-12-13 13:10:00,48.13,48.14,47.89,47.99,87100.0,32.1965,32.2031,32.0359,32.1028,87100.0
2007-12-13 13:20:00,47.99,48.03,47.86,47.99,74500.0,32.1028,32.1296,32.0158,32.1028,74500.0
2007-12-13 13:30:00,48.0,48.03,47.86,47.86,64800.0,32.1095,32.1296,32.0158,32.0158,64800.0
2007-12-13 13:40:00,47.86,47.92,47.8,47.88,94100.0,32.0158,32.056,31.9757,32.0292,94100.0
2007-12-13 13:50:00,47.88,48.0,47.86,47.93,68900.0,32.0292,32.1095,32.0158,32.0627,68900.0
2007-12-13 14:00:00,47.92,48.12,47.81,48.07,97000.0,32.056,32.1898,31.9824,32.1563,97000.0
2007-12-13 14:10:00,48.07,48.19,47.97,48.18,118400.0,32.1563,32.2366,32.0894,32.2299,118400.0
2007-12-13 14:20:00,48.17,48.52,48.17,48.52,145800.0,32.2232,32.4573,32.2232,32.4573,145800.0
2007-12-13 14:30:00,48.49,48.56,48.37,48.44,133600.0,32.4373,32.4841,32.357,32.4038,133600.0
2007-12-13 14:40:00,48.44,48.54,48.34,48.35,127500.0,32.4038,32.4707,32.3369,32.3436,127500.0
2007-12-13 14:50:00,48.35,48.53,48.29,48.36,90300.0,32.3436,32.464,32.3035,32.3503,90300.0
2007-12-13 15:00:00,48.36,48.62,48.34,48.38,111300.0,32.3503,32.5242,32.3369,32.3637,111300.0
2007-12-13 15:10:00,48.37,48.39,48.1,48.3,146500.0,32.357,32.3704,32.1764,32.3102,146500.0
2007-12-13 15:20:00,48.29,48.55,48.22,48.5,221800.0,32.3035,32.4774,32.2567,32.444,221800.0
2007-12-13 15:30:00,48.5,48.69,48.38,48.45,215600.0,32.444,32.5711,32.3637,32.4105,215600.0
2007-12-13 15:40:00,48.45,48.88,48.37,48.71,280800.0,32.4105,32.6982,32.357,32.5844,280800.0
2007-12-13 15:50:00,48.71,48.86,48.57,48.83,275700.0,32.5844,32.6848,32.4908,32.6647,275700.0
2007-12-14 09:30:00,48.16,48.71,48.16,48.36,179500.0,32.2165,32.5844,32.2165,32.3503,179500.0
2007-12-14 09:40:00,48.33,48.6,48.18,48.41,96000.0,32.3302,32.5109,32.2299,32.3838,96000.0
2007-12-14 09:50:00,48.41,48.43,48.13,48.39,74300.0,32.3838,32.3971,32.1965,32.3704,74300.0
2007-12-14 10:00:00,48.39,48.7,48.35,48.53,113600.0,32.3704,32.5778,32.3436,32.464,113600.0
2007-12-14 10:10:00,48.54,48.66,48.45,48.65,108500.0,32.4707,32.551,32.4105,32.5443,108500.0
2007-12-14 10:20:00,48.64,48.68,48.52,48.6,67900.0,32.5376,32.5644,32.4573,32.5109,67900.0
2007-12-14 10:30:00,48.59,48.6,48.4,48.46,86200.0,32.5042,32.5109,32.3771,32.4172,86200.0
2007-12-14 10:40:00,48.46,49.17,48.45,49.16,229200.0,32.4172,32.8922,32.4105,32.8855,229200.0
2007-12-14 10:50:00,49.16,49.16,48.74,49.16,164900.0,32.8855,32.8855,32.6045,32.8855,164900.0
2007-12-14 11:00:00,49.16,49.41,49.16,49.27,154900.0,32.8855,33.0527,32.8855,32.9591,154900.0
2007-12-14 11:10:00,49.27,49.27,48.99,49.1,121500.0,32.9591,32.9591,32.7718,32.8453,121500.0
2007-12-14 11:20:00,49.11,49.13,49.01,49.01,100700.0,32.852,32.8654,32.7851,32.7851,100700.0
2007-12-14 11:30:00,49.01,49.02,48.89,48.98,184200.0,32.7851,32.7918,32.7049,32.7651,184200.0
2007-12-14 11:40:00,48.99,49.03,48.76,48.86,96000.0,32.7718,32.7985,32.6179,32.6848,96000.0
2007-12-14 11:50:00,48.87,49.0,48.79,48.82,52200.0,32.6915,32.7784,32.638,32.658,52200.0
2007-12-14 12:00:00,48.82,48.95,48.82,48.85,42200.0,32.658,32.745,32.658,32.6781,42200.0
2007-12-14 12:10:00,48.85,48.88,48.7,48.71,63100.0,32.6781,32.6982,32.5778,32.5844,63100.0
2007-12-14 12:20:00,48.71,48.75,48.44,48.5,88000.0,32.5844,32.6112,32.4038,32.444,88000.0
2007-12-14 12:30:00,48.5,48.54,48.28,48.38,142300.0,32.444,32.4707,32.2968,32.3637,142300.0
2007-12-14 12:40:00,48.37,48.6,48.34,48.57,56400.0,32.357,32.5109,32.3369,32.4908,56400.0
2007-12-14 12:50:00,48.57,48.84,48.55,48.74,85900.0,32.4908,32.6714,32.4774,32.6045,85900.0
2007-12-14 13:00:00,48.76,48.78,48.63,48.78,28500.0,32.6179,32.6313,32.5309,32.6313,28500.0
2007-12-14 13:10:00,48.79,48.83,48.67,48.73,35400.0,32.638,32.6647,32.5577,32.5978,35400.0
2007-12-14 13:20:00,48.73,48.88,48.64,48.8,35600.0,32.5978,32.6982,32.5376,32.6447,35600.0
2007-12-14 13:30:00,48.79,48.8,48.66,48.76,36100.0,32.638,32.6447,32.551,32.6179,36100.0
2007-12-14 13:40:00,48.76,48.77,48.55,48.65,31700.0,32.6179,32.6246,32.4774,32.5443,31700.0
2007-12-14 13:50:00,48.66,48.76,48.5,48.5,99100.0,32.551,32.6179,32.444,32.444,99100.0
2007-12-14 14:00:00,48.5,48.51,48.24,48.39,115600.0,32.444,32.4507,32.27,32.3704,115600.0
2007-12-14 14:10:00,48.4,48.52,48.39,48.49,77000.0,32.3771,32.4573,32.3704,32.4373,77000.0
2007-12-14 14:20:00,48.48,48.61,48.46,48.56,66400.0,32.4306,32.5176,32.4172,32.4841,66400.0
2007-12-14 14:30:00,48.56,48.62,48.41,48.59,62700.0,32.4841,32.5242,32.3838,32.5042,62700.0
2007-12-14 14:40:00,48.6,48.69,48.4,48.42,103700.0,32.5109,32.5711,32.3771,32.3905,103700.0
2007-12-14 14:50:00,48.41,48.53,48.21,48.27,111200.0,32.3838,32.464,32.25,32.2901,111200.0
2007-12-14 15:00:00,48.27,48.35,48.16,48.3,140600.0,32.2901,32.3436,32.2165,32.3102,140600.0
2007-12-14 15:10:00,48.31,48.36,48.16,48.17,87400.0,32.3169,32.3503,32.2165,32.2232,87400.0
2007-12-14 15:20:00,48.17,48.33,48.11,48.29,76500.0,32.2232,32.3302,32.1831,32.3035,76500.0
2007-12-14 15:30:00,48.27,48.5,48.25,48.29,90100.0,32.2901,32.444,32.2767,32.3035,90100.0
2007-12-14 15:40:00,48.28,48.34,48.13,48.18,203000.0,32.2968,32.3369,32.1965,32.2299,203000.0
2007-12-14 15:50:00,48.18,48.29,48.02,48.04,285600.0,32.2299,32.3035,32.1229,32.1363,285600.0
2007-12-17 09:30:00,47.81,48.74,47.42,47.79,202500.0,31.9824,32.6045,31.7215,31.969,202500.0
2007-12-17 09:40:00,47.79,48.03,47.69,47.84,91300.0,31.969,32.1296,31.9021,32.0025,91300.0
2007-12-17 09:50:00,47.84,48.09,47.75,47.93,90900.0,32.0025,32.1697,31.9423,32.0627,90900.0
2007-12-17 10:00:00,47.95,48.15,47.72,47.86,153100.0,32.076,32.2098,31.9222,32.0158,153100.0
2007-12-17 10:10:00,47.86,48.08,47.68,47.96,150800.0,32.0158,32.163,31.8954,32.0827,150800.0
2007-12-17 10:20:00,47.95,48.23,47.91,48.05,147000.0,32.076,32.2634,32.0493,32.1429,147000.0
2007-12-17 10:30:00,48.05,48.25,47.92,48.21,129800.0,32.1429,32.2767,32.056,32.25,129800.0
2007-12-17 10:40:00,48.21,48.33,48.1,48.19,145000.0,32.25,32.3302,32.1764,32.2366,145000.0
2007-12-17 10:50:00,48.19,48.19,48.0,48.17,81000.0,32.2366,32.2366,32.1095,32.2232,81000.0
2007-12-17 11:00:00,48.17,48.33,48.16,48.31,83800.0,32.2232,32.3302,32.2165,32.3169,83800.0
2007-12-17 11:10:00,48.31,48.33,47.97,47.98,78900.0,32.3169,32.3302,32.0894,32.0961,78900.0
2007-12-17 11:20:00,47.99,48.06,47.91,47.93,90900.0,32.1028,32.1496,32.0493,32.0627,90900.0
2007-12-17 11:30:00,47.97,48.03,47.83,47.88,41200.0,32.0894,32.1296,31.9958,32.0292,41200.0
2007-12-17 11:40:00,47.89,47.89,47.74,47.75,70400.0,32.0359,32.0359,31.9356,31.9423,70400.0
2007-12-17 11:50:00,47.75,47.95,47.68,47.92,82900.0,31.9423,32.076,31.8954,32.056,82900.0
2007-12-17 12:00:00,47.92,48.16,47.9,48.16,48900.0,32.056,32.2165,32.0426,32.2165,48900.0
2007-12-17 12:10:00,48.14,48.22,48.07,48.12,56500.0,32.2031,32.2567,32.1563,32.1898,56500.0
2007-12-17 12:20:00,48.11,48.12,48.04,48.04,55800.0,32.1831,32.1898,32.1363,32.1363,55800.0
2007-12-17 12:30:00,48.04,48.3,48.04,48.24,57500.0,32.1363,32.3102,32.1363,32.27,57500.0
2007-12-17 12:40:00,48.23,48.27,48.02,48.11,37900.0,32.2634,32.2901,32.1229,32.1831,37900.0
2007-12-17 12:50:00,48.12,48.42,48.08,48.38,50000.0,32.1898,32.3905,32.163,32.3637,50000.0
2007-12-17 13:00:00,48.38,48.38,48.05,48.16,97500.0,32.3637,32.3637,32.1429,32.2165,97500.0
2007-12-17 13:10:00,48.17,48.17,47.76,47.79,102000.0,32.2232,32.2232,31.9489,31.969,102000.0
2007-12-17 13:20:00,47.8,47.97,47.79,47.9,69700.0,31.9757,32.0894,31.969,32.0426,69700.0
2007-12-17 13:30:00,47.91,48.0,47.84,47.84,44300.0,32.0493,32.1095,32.0025,32.0025,44300.0
2007-12-17 13:40:00,47.84,47.92,47.77,47.84,66600.0,32.0025,32.056,31.9556,32.0025,66600.0
2007-12-17 13:50:00,47.84,47.9,47.67,47.7,81200.0,32.0025,32.0426,31.8887,31.9088,81200.0
2007-12-17 14:00:00,47.7,47.93,47.66,47.86,68600.0,31.9088,32.0627,31.8821,32.0158,68600.0
2007-12-17 14:10:00,47.85,47.86,47.72,47.81,53600.0,32.0092,32.0158,31.9222,31.9824,53600.0
2007-12-17 14:20:00,47.82,47.99,47.78,47.81,81500.0,31.9891,32.1028,31.9623,31.9824,81500.0
2007-12-17 14:30:00,47.82,47.95,47.79,47.82,59600.0,31.9891,32.076,31.969,31.9891,59600.0
2007-12-17 14:40:00,47.84,47.85,47.63,47.67,108200.0,32.0025,32.0092,31.862,31.8887,108200.0
2007-12-17 14:50:00,47.69,47.7,47.38,47.44,116600.0,31.9021,31.9088,31.6947,31.7349,116600.0
2007-12-17 15:00:00,47.46,47.5,47.25,47.3,114800.0,31.7483,31.775,31.6078,31.6412,114800.0
2007-12-17 15:10:00,47.3,47.43,47.27,47.3,108800.0,31.6412,31.7282,31.6212,31.6412,108800.0
2007-12-17 15:20:00,47.29,47.45,47.26,47.32,129200.0,31.6345,31.7416,31.6145,31.6546,129200.0
2007-12-17 15:30:00,47.31,47.59,47.3,47.53,233000.0,31.6479,31.8352,31.6412,31.7951,233000.0
2007-12-17 15:40:00,47.53,47.53,47.19,47.22,203300.0,31.7951,31.7951,31.5676,31.5877,203300.0
2007-12-17 15:50:00,47.22,47.31,47.16,47.22,370800.0,31.5877,31.6479,31.5476,31.5877,370800.0
2007-12-18 09:30:00,47.53,47.74,47.02,47.59,242500.0,31.7951,31.9356,31.4539,31.8352,242500.0
2007-12-18 09:40:00,47.57,47.59,47.27,47.3,135900.0,31.8218,31.8352,31.6212,31.6412,135900.0
2007-12-18 09:50:00,47.3,47.51,47.2,47.47,151600.0,31.6412,31.7817,31.5743,31.755,151600.0
2007-12-18 10:00:00,47.48,47.49,47.24,47.4,155500.0,31.7616,31.7683,31.6011,31.7081,155500.0
2007-12-18 10:10:00,47.38,47.44,47.08,47.2,142600.0,31.6947,31.7349,31.4941,31.5743,142600.0
2007-12-18 10:20:00,47.2,47.33,47.19,47.22,80700.0,31.5743,31.6613,31.5676,31.5877,80700.0
2007-12-18 10:30:00,47.23,47.3,46.91,46.91,124800.0,31.5944,31.6412,31.3803,31.3803,124800.0
2007-12-18 10:40:00,46.92,47.01,46.91,46.97,173400.0,31.387,31.4472,31.3803,31.4205,173400.0
2007-12-18 10:50:00,46.97,47.08,46.95,47.04,153300.0,31.4205,31.4941,31.4071,31.4673,153300.0
2007-12-18 11:00:00,47.05,47.05,46.95,47.0,171300.0,31.474,31.474,31.4071,31.4405,171300.0
2007-12-18 11:10:00,47.0,47.0,46.89,46.93,97900.0,31.4405,31.4405,31.367,31.3937,97900.0
2007-12-18 11:20:00,46.92,47.06,46.92,46.96,104600.0,31.387,31.4807,31.387,31.4138,104600.0
2007-12-18 11:30:00,46.95,47.1,46.86,47.09,113400.0,31.4071,31.5074,31.3469,31.5008,113400.0
2007-12-18 11:40:00,47.11,47.14,46.93,47.01,93400.0,31.5141,31.5342,31.3937,31.4472,93400.0
2007-12-18 11:50:00,47.01,47.01,46.65,46.66,142700.0,31.4472,31.4472,31.2064,31.2131,142700.0
2007-12-18 12:00:00,46.65,46.86,46.39,46.86,171900.0,31.2064,31.3469,31.0325,31.3469,171900.0
2007-12-18 12:10:00,46.86,46.94,46.8,46.9,149200.0,31.3469,31.4004,31.3068,31.3737,149200.0
2007-12-18 12:20:00,46.9,47.09,46.87,46.99,112000.0,31.3737,31.5008,31.3536,31.4339,112000.0
2007-12-18 12:30:00,46.99,47.03,46.93,46.96,87900.0,31.4339,31.4606,31.3937,31.4138,87900.0
2007-12-18 12:40:00,46.95,47.01,46.91,46.97,89400.0,31.4071,31.4472,31.3803,31.4205,89400.0
2007-12-18 12:50:00,46.98,47.03,46.95,46.99,60600.0,31.4272,31.4606,31.4071,31.4339,60600.0
2007-12-18 13:00:00,47.01,47.05,46.9,47.05,93600.0,31.4472,31.474,31.3737,31.474,93600.0
2007-12-18 13:10:00,47.05,47.13,47.05,47.08,72200.0,31.474,31.5275,31.474,31.4941,72200.0
2007-12-18 13:20:00,47.09,47.3,47.09,47.24,190500.0,31.5008,31.6412,31.5008,31.6011,190500.0
2007-12-18 13:30:00,47.25,47.46,47.23,47.42,187100.0,31.6078,31.7483,31.5944,31.7215,187100.0
2007-12-18 13:40:00,47.43,47.57,47.38,47.5,169300.0,31.7282,31.8218,31.6947,31.775,169300.0
2007-12-18 13:50:00,47.49,47.58,47.46,47.5,133400.0,31.7683,31.8285,31.7483,31.775,133400.0
2007-12-18 14:00:00,47.49,47.64,47.42,47.62,182700.0,31.7683,31.8687,31.7215,31.8553,182700.0
2007-12-18 14:10:00,47.62,47.92,47.62,47.85,108400.0,31.8553,32.056,31.8553,32.0092,108400.0
2007-12-18 14:20:00,47.84,48.06,47.83,48.03,152700.0,32.0025,32.1496,31.9958,32.1296,152700.0
2007-12-18 14:30:00,48.03,48.31,48.02,48.14,186800.0,32.1296,32.3169,32.1229,32.2031,186800.0
2007-12-18 14:40:00,48.14,48.2,48.06,48.15,142500.0,32.2031,32.2433,32.1496,32.2098,142500.0
2007-12-18 14:50:00,48.17,48.2,48.09,48.17,119100.0,32.2232,32.2433,32.1697,32.2232,119100.0
2007-12-18 15:00:00,48.18,48.33,48.15,48.22,157400.0,32.2299,32.3302,32.2098,32.2567,157400.0
2007-12-18 15:10:00,48.22,48.45,48.12,48.38,188300.0,32.2567,32.4105,32.1898,32.3637,188300.0
2007-12-18 15:20:00,48.38,48.38,48.12,48.25,212400.0,32.3637,32.3637,32.1898,32.2767,212400.0
2007-12-18 15:30:00,48.24,48.42,48.19,48.39,205500.0,32.27,32.3905,32.2366,32.3704,205500.0
2007-12-18 15:40:00,48.39,48.48,48.14,48.15,342000.0,32.3704,32.4306,32.2031,32.2098,342000.0
2007-12-18 15:50:00,48.14,48.16,47.99,48.05,433900.0,32.2031,32.2165,32.1028,32.1429,433900.0
2007-12-19 09:30:00,48.08,48.61,48.04,48.4,145900.0,32.163,32.5176,32.1363,32.3771,145900.0
2007-12-19 09:40:00,48.4,48.95,48.4,48.94,135300.0,32.3771,32.745,32.3771,32.7383,135300.0
2007-12-19 09:50:00,48.92,48.99,48.67,48.74,160400.0,32.7249,32.7718,32.5577,32.6045,160400.0
2007-12-19 10:00:00,48.74,48.87,48.25,48.74,274200.0,32.6045,32.6915,32.2767,32.6045,274200.0
2007-12-19 10:10:00,48.76,49.0,48.7,48.78,217200.0,32.6179,32.7784,32.5778,32.6313,217200.0
2007-12-19 10:20:00,48.78,48.93,48.75,48.87,132500.0,32.6313,32.7316,32.6112,32.6915,132500.0
2007-12-19 10:30:00,48.86,48.88,48.71,48.8,125300.0,32.6848,32.6982,32.5844,32.6447,125300.0
2007-12-19 10:40:00,48.79,49.12,48.78,49.09,175100.0,32.638,32.8587,32.6313,32.8386,175100.0
2007-12-19 10:50:00,49.1,49.25,49.08,49.2,193200.0,32.8453,32.9457,32.832,32.9122,193200.0
2007-12-19 11:00:00,49.19,49.25,49.1,49.2,78300.0,32.9055,32.9457,32.8453,32.9122,78300.0
2007-12-19 11:10:00,49.22,49.25,48.92,48.92,161800.0,32.9256,32.9457,32.7249,32.7249,161800.0
2007-12-19 11:20:00,48.92,48.99,48.58,48.59,174200.0,32.7249,32.7718,32.4975,32.5042,174200.0
2007-12-19 11:30:00,48.58,48.99,48.51,48.83,529900.0,32.4975,32.7718,32.4507,32.6647,529900.0
2007-12-19 11:40:00,48.83,48.89,48.71,48.73,110900.0,32.6647,32.7049,32.5844,32.5978,110900.0
2007-12-19 11:50:00,48.73,48.8,48.43,48.59,160300.0,32.5978,32.6447,32.3971,32.5042,160300.0
2007-12-19 12:00:00,48.58,48.75,48.55,48.61,97700.0,32.4975,32.6112,32.4774,32.5176,97700.0
2007-12-19 12:10:00,48.61,48.81,48.58,48.63,151700.0,32.5176,32.6513,32.4975,32.5309,151700.0
2007-12-19 12:20:00,48.61,48.81,48.56,48.75,95700.0,32.5176,32.6513,32.4841,32.6112,95700.0
2007-12-19 12:30:00,48.74,48.74,48.38,48.42,108400.0,32.6045,32.6045,32.3637,32.3905,108400.0
2007-12-19 12:40:00,48.4,48.44,48.26,48.44,72900.0,32.3771,32.4038,32.2834,32.4038,72900.0
2007-12-19 12:50:00,48.43,48.68,48.43,48.55,90700.0,32.3971,32.5644,32.3971,32.4774,90700.0
2007-12-19 13:00:00,48.55,48.57,48.3,48.45,116700.0,32.4774,32.4908,32.3102,32.4105,116700.0
2007-12-19 13:10:00,48.46,48.53,48.39,48.42,55500.0,32.4172,32.464,32.3704,32.3905,55500.0
2007-12-19 13:20:00,48.42,48.45,48.28,48.38,43300.0,32.3905,32.4105,32.2968,32.3637,43300.0
2007-12-19 13:30:00,48.38,48.42,48.21,48.39,40800.0,32.3637,32.3905,32.25,32.3704,40800.0
2007-12-19 13:40:00,48.4,48.42,48.13,48.3,64300.0,32.3771,32.3905,32.1965,32.3102,64300.0
2007-12-19 13:50:00,48.31,48.45,48.26,48.38,47500.0,32.3169,32.4105,32.2834,32.3637,47500.0
2007-12-19 14:00:00,48.4,48.6,48.36,48.51,147500.0,32.3771,32.5109,32.3503,32.4507,147500.0
2007-12-19 14:10:00,48.52,48.81,48.48,48.75,319000.0,32.4573,32.6513,32.4306,32.6112,319000.0
2007-12-19 14:20:00,48.75,48.86,48.62,48.71,120100.0,32.6112,32.6848,32.5242,32.5844,120100.0
2007-12-19 14:30:00,48.76,48.81,48.61,48.71,63200.0,32.6179,32.6513,32.5176,32.5844,63200.0
2007-12-19 14:40:00,48.71,48.87,48.67,48.83,264800.0,32.5844,32.6915,32.5577,32.6647,264800.0
2007-12-19 14:50:00,48.83,48.94,48.76,48.78,96900.0,32.6647,32.7383,32.6179,32.6313,96900.0
2007-12-19 15:00:00,48.79,48.9,48.55,48.56,82100.0,32.638,32.7115,32.4774,32.4841,82100.0
2007-12-19 15:10:00,48.57,48.83,48.57,48.81,97900.0,32.4908,32.6647,32.4908,32.6513,97900.0
2007-12-19 15:20:00,48.82,48.85,48.55,48.71,99800.0,32.658,32.6781,32.4774,32.5844,99800.0
2007-12-19 15:30:00,48.7,48.84,48.62,48.84,112200.0,32.5778,32.6714,32.5242,32.6714,112200.0
2007-12-19 15:40:00,48.84,48.85,48.75,48.79,278900.0,32.6714,32.6781,32.6112,32.638,278900.0
2007-12-19 15:50:00,48.77,48.83,48.56,48.6,349200.0,32.6246,32.6647,32.4841,32.5109,349200.0
2007-12-20 09:30:00,48.93,49.45,48.67,48.81,245500.0,32.7316,33.0795,32.5577,32.6513,245500.0
2007-12-20 09:40:00,48.84,48.97,48.74,48.95,82900.0,32.6714,32.7584,32.6045,32.745,82900.0
2007-12-20 09:50:00,48.96,48.96,48.46,48.47,131000.0,32.7517,32.7517,32.4172,32.4239,131000.0
2007-12-20 10:00:00,48.47,48.67,48.4,48.58,132100.0,32.4239,32.5577,32.3771,32.4975,132100.0
2007-12-20 10:10:00,48.57,48.65,48.25,48.28,122700.0,32.4908,32.5443,32.2767,32.2968,122700.0
2007-12-20 10:20:00,48.28,48.71,48.28,48.57,92900.0,32.2968,32.5844,32.2968,32.4908,92900.0
2007-12-20 10:30:00,48.58,48.76,48.51,48.72,95700.0,32.4975,32.6179,32.4507,32.5911,95700.0
2007-12-20 10:40:00,48.71,48.82,48.62,48.72,92000.0,32.5844,32.658,32.5242,32.5911,92000.0
2007-12-20 10:50:00,48.72,48.72,48.33,48.48,120000.0,32.5911,32.5911,32.3302,32.4306,120000.0
2007-12-20 11:00:00,48.48,48.5,48.33,48.4,97200.0,32.4306,32.444,32.3302,32.3771,97200.0
2007-12-20 11:10:00,48.41,48.55,48.33,48.33,105800.0,32.3838,32.4774,32.3302,32.3302,105800.0
2007-12-20 11:20:00,48.31,48.35,48.15,48.23,100900.0,32.3169,32.3436,32.2098,32.2634,100900.0
2007-12-20 11:30:00,48.23,48.32,48.12,48.14,117400.0,32.2634,32.3236,32.1898,32.2031,117400.0
2007-12-20 11:40:00,48.13,48.39,48.11,48.21,154500.0,32.1965,32.3704,32.1831,32.25,154500.0
2007-12-20 11:50:00,48.19,48.39,48.17,48.35,71900.0,32.2366,32.3704,32.2232,32.3436,71900.0
2007-12-20 12:00:00,48.35,48.48,48.16,48.31,154100.0,32.3436,32.4306,32.2165,32.3169,154100.0
2007-12-20 12:10:00,48.33,48.51,48.29,48.47,105300.0,32.3302,32.4507,32.3035,32.4239,105300.0
2007-12-20 12:20:00,48.48,48.68,48.39,48.62,54100.0,32.4306,32.5644,32.3704,32.5242,54100.0
2007-12-20 12:30:00,48.62,48.66,48.37,48.38,51200.0,32.5242,32.551,32.357,32.3637,51200.0
2007-12-20 12:40:00,48.38,48.43,48.22,48.32,57200.0,32.3637,32.3971,32.2567,32.3236,57200.0
2007-12-20 12:50:00,48.31,48.59,48.31,48.59,67400.0,32.3169,32.5042,32.3169,32.5042,67400.0
2007-12-20 13:00:00,48.59,48.68,48.54,48.65,64200.0,32.5042,32.5644,32.4707,32.5443,64200.0
2007-12-20 13:10:00,48.65,48.77,48.64,48.75,32400.0,32.5443,32.6246,32.5376,32.6112,32400.0
2007-12-20 13:20:00,48.75,49.01,48.74,48.96,153700.0,32.6112,32.7851,32.6045,32.7517,153700.0
2007-12-20 13:30:00,48.96,49.11,48.95,49.1,121900.0,32.7517,32.852,32.745,32.8453,121900.0
2007-12-20 13:40:00,49.1,49.1,48.77,48.83,99900.0,32.8453,32.8453,32.6246,32.6647,99900.0
2007-12-20 13:50:00,48.83,49.09,48.83,49.03,86300.0,32.6647,32.8386,32.6647,32.7985,86300.0
2007-12-20 14:00:00,49.02,49.07,48.86,48.92,91700.0,32.7918,32.8253,32.6848,32.7249,91700.0
2007-12-20 14:10:00,48.91,49.14,48.83,49.13,74900.0,32.7182,32.8721,32.6647,32.8654,74900.0
2007-12-20 14:20:00,49.13,49.2,49.0,49.06,84500.0,32.8654,32.9122,32.7784,32.8186,84500.0
2007-12-20 14:30:00,49.05,49.26,49.03,49.2,120900.0,32.8119,32.9524,32.7985,32.9122,120900.0
2007-12-20 14:40:00,49.19,49.19,49.01,49.01,76900.0,32.9055,32.9055,32.7851,32.7851,76900.0
2007-12-20 14:50:00,49.0,49.03,48.9,48.95,68200.0,32.7784,32.7985,32.7115,32.745,68200.0
2007-12-20 15:00:00,48.94,49.01,48.85,48.99,143400.0,32.7383,32.7851,32.6781,32.7718,143400.0
2007-12-20 15:10:00,48.99,49.11,48.94,49.04,138200.0,32.7718,32.852,32.7383,32.8052,138200.0
2007-12-20 15:20:00,49.03,49.13,48.78,48.81,174800.0,32.7985,32.8654,32.6313,32.6513,174800.0
2007-12-20 15:30:00,48.79,48.88,48.77,48.87,103100.0,32.638,32.6982,32.6246,32.6915,103100.0
2007-12-20 15:40:00,48.86,48.97,48.78,48.97,174100.0,32.6848,32.7584,32.6313,32.7584,174100.0
2007-12-20 15:50:00,48.96,48.99,48.8,48.98,282300.0,32.7517,32.7718,32.6447,32.7651,282300.0
2007-12-21 09:30:00,49.38,49.76,49.09,49.62,2232500.0,33.0326,33.2868,32.8386,33.1932,2232500.0
2007-12-21 09:40:00,49.62,49.71,49.2,49.26,239000.0,33.1932,33.2534,32.9122,32.9524,239000.0
2007-12-21 09:50:00,49.27,49.32,49.05,49.22,154700.0,32.9591,32.9925,32.8119,32.9256,154700.0
2007-12-21 10:00:00,49.22,49.3,48.96,49.03,312600.0,32.9256,32.9791,32.7517,32.7985,312600.0
2007-12-21 10:10:00,49.02,49.17,48.91,49.12,122300.0,32.7918,32.8922,32.7182,32.8587,122300.0
2007-12-21 10:20:00,49.12,49.15,48.88,48.97,119000.0,32.8587,32.8788,32.6982,32.7584,119000.0
2007-12-21 10:30:00,48.97,49.01,48.9,48.9,80700.0,32.7584,32.7851,32.7115,32.7115,80700.0
2007-12-21 10:40:00,48.91,48.92,48.82,48.85,76100.0,32.7182,32.7249,32.658,32.6781,76100.0
2007-12-21 10:50:00,48.84,48.93,48.76,48.87,45900.0,32.6714,32.7316,32.6179,32.6915,45900.0
2007-12-21 11:00:00,48.88,49.04,48.85,48.95,73200.0,32.6982,32.8052,32.6781,32.745,73200.0
2007-12-21 11:10:00,48.98,49.08,48.9,49.08,59500.0,32.7651,32.832,32.7115,32.832,59500.0
2007-12-21 11:20:00,49.07,49.11,49.0,49.01,54000.0,32.8253,32.852,32.7784,32.7851,54000.0
2007-12-21 11:30:00,49.02,49.03,48.84,48.88,103000.0,32.7918,32.7985,32.6714,32.6982,103000.0
2007-12-21 11:40:00,48.88,48.93,48.5,48.54,171700.0,32.6982,32.7316,32.444,32.4707,171700.0
2007-12-21 11:50:00,48.54,48.76,48.51,48.72,57100.0,32.4707,32.6179,32.4507,32.5911,57100.0
2007-12-21 12:00:00,48.73,48.74,48.54,48.66,101200.0,32.5978,32.6045,32.4707,32.551,101200.0
2007-12-21 12:10:00,48.66,48.69,48.51,48.58,83700.0,32.551,32.5711,32.4507,32.4975,83700.0
2007-12-21 12:20:00,48.58,48.65,48.57,48.65,40400.0,32.4975,32.5443,32.4908,32.5443,40400.0
2007-12-21 12:30:00,48.65,48.67,48.61,48.64,39800.0,32.5443,32.5577,32.5176,32.5376,39800.0
2007-12-21 12:40:00,48.64,48.69,48.48,48.5,57200.0,32.5376,32.5711,32.4306,32.444,57200.0
2007-12-21 12:50:00,48.5,48.68,48.49,48.66,71300.0,32.444,32.5644,32.4373,32.551,71300.0
2007-12-21 13:00:00,48.64,48.7,48.61,48.7,59400.0,32.5376,32.5778,32.5176,32.5778,59400.0
2007-12-21 13:10:00,48.7,48.85,48.69,48.74,80400.0,32.5778,32.6781,32.5711,32.6045,80400.0
2007-12-21 13:20:00,48.74,48.79,48.7,48.72,93000.0,32.6045,32.638,32.5778,32.5911,93000.0
2007-12-21 13:30:00,48.72,48.83,48.71,48.8,70000.0,32.5911,32.6647,32.5844,32.6447,70000.0
2007-12-21 13:40:00,48.79,48.8,48.68,48.69,42500.0,32.638,32.6447,32.5644,32.5711,42500.0
2007-12-21 13:50:00,48.68,48.72,48.66,48.71,53700.0,32.5644,32.5911,32.551,32.5844,53700.0
2007-12-21 14:00:00,48.72,48.88,48.71,48.85,61700.0,32.5911,32.6982,32.5844,32.6781,61700.0
2007-12-21 14:10:00,48.85,48.97,48.8,48.83,69200.0,32.6781,32.7584,32.6447,32.6647,69200.0
2007-12-21 14:20:00,48.83,48.83,48.75,48.8,67500.0,32.6647,32.6647,32.6112,32.6447,67500.0
2007-12-21 14:30:00,48.78,48.8,48.68,48.73,86600.0,32.6313,32.6447,32.5644,32.5978,86600.0
2007-12-21 14:40:00,48.73,48.93,48.7,48.93,160600.0,32.5978,32.7316,32.5778,32.7316,160600.0
2007-12-21 14:50:00,48.92,49.07,48.9,49.0,86400.0,32.7249,32.8253,32.7115,32.7784,86400.0
2007-12-21 15:00:00,49.0,49.11,48.99,49.02,93800.0,32.7784,32.852,32.7718,32.7918,93800.0
2007-12-21 15:10:00,49.02,49.07,48.97,49.03,75500.0,32.7918,32.8253,32.7584,32.7985,75500.0
2007-12-21 15:20:00,49.03,49.22,49.02,49.18,135200.0,32.7985,32.9256,32.7918,32.8989,135200.0
2007-12-21 15:30:00,49.18,49.22,49.04,49.1,171700.0,32.8989,32.9256,32.8052,32.8453,171700.0
2007-12-21 15:40:00,49.1,49.11,48.97,49.04,175400.0,32.8453,32.852,32.7584,32.8052,175400.0
2007-12-21 15:50:00,49.05,49.24,49.01,49.21,357200.0,32.8119,32.939,32.7851,32.9189,357200.0
2007-12-24 09:30:00,48.91,49.99,48.91,49.75,168800.0,32.7182,33.4407,32.7182,33.2802,168800.0
2007-12-24 09:40:00,49.77,50.26,49.74,50.1,136500.0,33.2935,33.6213,33.2735,33.5143,136500.0
2007-12-24 09:50:00,50.09,50.18,49.88,49.9,49600.0,33.5076,33.5678,33.3671,33.3805,49600.0
2007-12-24 10:00:00,49.91,50.0,49.76,49.85,61600.0,33.3872,33.4474,33.2868,33.347,61600.0
2007-12-24 10:10:00,49.85,49.9,49.76,49.89,88800.0,33.347,33.3805,33.2868,33.3738,88800.0
2007-12-24 10:20:00,49.89,49.9,49.78,49.87,29200.0,33.3738,33.3805,33.3002,33.3604,29200.0
2007-12-24 10:30:00,49.87,49.87,49.56,49.57,89100.0,33.3604,33.3604,33.1531,33.1597,89100.0
2007-12-24 10:40:00,49.57,49.73,49.56,49.7,68600.0,33.1597,33.2668,33.1531,33.2467,68600.0
2007-12-24 10:50:00,49.7,49.89,49.66,49.89,69200.0,33.2467,33.3738,33.2199,33.3738,69200.0
2007-12-24 11:00:00,49.89,49.9,49.78,49.88,39400.0,33.3738,33.3805,33.3002,33.3671,39400.0
2007-12-24 11:10:00,49.87,49.99,49.87,49.95,47400.0,33.3604,33.4407,33.3604,33.4139,47400.0
2007-12-24 11:20:00,49.95,49.97,49.85,49.9,22900.0,33.4139,33.4273,33.347,33.3805,22900.0
2007-12-24 11:30:00,49.9,49.96,49.85,49.9,85400.0,33.3805,33.4206,33.347,33.3805,85400.0
2007-12-24 11:40:00,49.91,49.93,49.86,49.91,23300.0,33.3872,33.4006,33.3537,33.3872,23300.0
2007-12-24 11:50:00,49.91,49.92,49.85,49.88,24100.0,33.3872,33.3939,33.347,33.3671,24100.0
2007-12-24 12:00:00,49.88,49.92,49.81,49.85,36500.0,33.3671,33.3939,33.3203,33.347,36500.0
2007-12-24 12:10:00,49.85,49.88,49.81,49.85,33000.0,33.347,33.3671,33.3203,33.347,33000.0
2007-12-24 12:20:00,49.85,49.94,49.83,49.92,50600.0,33.347,33.4073,33.3337,33.3939,50600.0
2007-12-24 12:30:00,49.92,49.95,49.79,49.85,130100.0,33.3939,33.4139,33.3069,33.347,130100.0
2007-12-24 12:40:00,49.84,49.87,49.83,49.84,140500.0,33.3404,33.3604,33.3337,33.3404,140500.0
2007-12-24 12:50:00,49.85,49.9,49.82,49.87,252000.0,33.347,33.3805,33.327,33.3604,252000.0
2007-12-24 13:00:00,49.85,49.88,49.82,49.82,61100.0,33.347,33.3671,33.327,33.327,61100.0
2007-12-24 13:10:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 13:20:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 13:30:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 13:40:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 13:50:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 14:00:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 14:10:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 14:20:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 14:30:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 14:40:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 14:50:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 15:00:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 15:10:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 15:20:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 15:30:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 15:40:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 15:50:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-26 09:30:00,49.2,49.54,49.2,49.27,82200.0,32.9122,33.1397,32.9122,32.9591,82200.0
2007-12-26 09:40:00,49.28,49.43,49.24,49.3,69800.0,32.9657,33.0661,32.939,32.9791,69800.0
2007-12-26 09:50:00,49.32,49.46,49.19,49.32,62900.0,32.9925,33.0862,32.9055,32.9925,62900.0
2007-12-26 10:00:00,49.29,49.47,49.27,49.45,33100.0,32.9724,33.0928,32.9591,33.0795,33100.0
2007-12-26 10:10:00,49.48,49.62,49.48,49.54,22000.0,33.0995,33.1932,33.0995,33.1397,22000.0
2007-12-26 10:20:00,49.55,49.74,49.53,49.7,47000.0,33.1464,33.2735,33.133,33.2467,47000.0
2007-12-26 10:30:00,49.69,49.71,49.58,49.61,246600.0,33.24,33.2534,33.1664,33.1865,246600.0
2007-12-26 10:40:00,49.61,49.69,49.56,49.69,28100.0,33.1865,33.24,33.1531,33.24,28100.0
2007-12-26 10:50:00,49.68,49.72,49.57,49.57,22100.0,33.2333,33.2601,33.1597,33.1597,22100.0
2007-12-26 11:00:00,49.57,49.59,49.43,49.53,48800.0,33.1597,33.1731,33.0661,33.133,48800.0
2007-12-26 11:10:00,49.54,49.63,49.45,49.51,49800.0,33.1397,33.1999,33.0795,33.1196,49800.0
2007-12-26 11:20:00,49.52,49.54,49.45,49.51,28900.0,33.1263,33.1397,33.0795,33.1196,28900.0
2007-12-26 11:30:00,49.5,49.55,49.5,49.54,29000.0,33.1129,33.1464,33.1129,33.1397,29000.0
2007-12-26 11:40:00,49.53,49.58,49.51,49.52,38800.0,33.133,33.1664,33.1196,33.1263,38800.0
2007-12-26 11:50:00,49.51,49.53,49.48,49.52,28300.0,33.1196,33.133,33.0995,33.1263,28300.0
2007-12-26 12:00:00,49.52,49.52,49.45,49.46,20200.0,33.1263,33.1263,33.0795,33.0862,20200.0
2007-12-26 12:10:00,49.46,49.48,49.43,49.48,21200.0,33.0862,33.0995,33.0661,33.0995,21200.0
2007-12-26 12:20:00,49.47,49.6,49.47,49.58,18600.0,33.0928,33.1798,33.0928,33.1664,18600.0
2007-12-26 12:30:00,49.58,49.59,49.57,49.57,14300.0,33.1664,33.1731,33.1597,33.1597,14300.0
2007-12-26 12:40:00,49.57,49.62,49.56,49.62,20800.0,33.1597,33.1932,33.1531,33.1932,20800.0
2007-12-26 12:50:00,49.62,49.77,49.61,49.7,31000.0,33.1932,33.2935,33.1865,33.2467,31000.0
2007-12-26 13:00:00,49.7,49.8,49.63,49.75,27200.0,33.2467,33.3136,33.1999,33.2802,27200.0
2007-12-26 13:10:00,49.76,49.86,49.73,49.77,52200.0,33.2868,33.3537,33.2668,33.2935,52200.0
2007-12-26 13:20:00,49.78,49.79,49.72,49.73,16700.0,33.3002,33.3069,33.2601,33.2668,16700.0
2007-12-26 13:30:00,49.74,49.78,49.65,49.65,30900.0,33.2735,33.3002,33.2133,33.2133,30900.0
2007-12-26 13:40:00,49.67,49.82,49.66,49.82,30500.0,33.2266,33.327,33.2199,33.327,30500.0
2007-12-26 13:50:00,49.81,49.89,49.76,49.85,54100.0,33.3203,33.3738,33.2868,33.347,54100.0
2007-12-26 14:00:00,49.85,49.86,49.68,49.68,28700.0,33.347,33.3537,33.2333,33.2333,28700.0
2007-12-26 14:10:00,49.69,49.74,49.64,49.67,33300.0,33.24,33.2735,33.2066,33.2266,33300.0
2007-12-26 14:20:00,49.67,49.77,49.65,49.73,50200.0,33.2266,33.2935,33.2133,33.2668,50200.0
2007-12-26 14:30:00,49.75,49.8,49.6,49.61,66000.0,33.2802,33.3136,33.1798,33.1865,66000.0
2007-12-26 14:40:00,49.61,49.78,49.6,49.76,33700.0,33.1865,33.3002,33.1798,33.2868,33700.0
2007-12-26 14:50:00,49.75,49.78,49.74,49.74,34900.0,33.2802,33.3002,33.2735,33.2735,34900.0
2007-12-26 15:00:00,49.74,49.74,49.65,49.66,37700.0,33.2735,33.2735,33.2133,33.2199,37700.0
2007-12-26 15:10:00,49.64,49.73,49.59,49.69,48700.0,33.2066,33.2668,33.1731,33.24,48700.0
2007-12-26 15:20:00,49.69,49.74,49.64,49.67,31800.0,33.24,33.2735,33.2066,33.2266,31800.0
2007-12-26 15:30:00,49.66,49.68,49.57,49.68,70500.0,33.2199,33.2333,33.1597,33.2333,70500.0
2007-12-26 15:40:00,49.68,49.76,49.66,49.75,66800.0,33.2333,33.2868,33.2199,33.2802,66800.0
2007-12-26 15:50:00,49.75,49.82,49.66,49.71,147800.0,33.2802,33.327,33.2199,33.2534,147800.0
2007-12-27 09:30:00,49.73,49.82,49.25,49.73,202200.0,33.2668,33.327,32.9457,33.2668,202200.0
2007-12-27 09:40:00,49.75,49.96,49.62,49.86,140200.0,33.2802,33.4206,33.1932,33.3537,140200.0
2007-12-27 09:50:00,49.89,50.09,49.78,49.8,136900.0,33.3738,33.5076,33.3002,33.3136,136900.0
2007-12-27 10:00:00,49.79,49.93,49.79,49.82,76500.0,33.3069,33.4006,33.3069,33.327,76500.0
2007-12-27 10:10:00,49.83,49.89,49.73,49.79,45500.0,33.3337,33.3738,33.2668,33.3069,45500.0
2007-12-27 10:20:00,49.81,49.84,49.72,49.73,72400.0,33.3203,33.3404,33.2601,33.2668,72400.0
2007-12-27 10:30:00,49.73,49.74,49.55,49.55,62200.0,33.2668,33.2735,33.1464,33.1464,62200.0
2007-12-27 10:40:00,49.57,49.66,49.51,49.55,45300.0,33.1597,33.2199,33.1196,33.1464,45300.0
2007-12-27 10:50:00,49.54,49.64,49.4,49.44,74100.0,33.1397,33.2066,33.046,33.0728,74100.0
2007-12-27 11:00:00,49.43,49.49,49.33,49.38,39200.0,33.0661,33.1062,32.9992,33.0326,39200.0
2007-12-27 11:10:00,49.38,49.46,49.25,49.26,115800.0,33.0326,33.0862,32.9457,32.9524,115800.0
2007-12-27 11:20:00,49.27,49.34,49.25,49.29,49000.0,32.9591,33.0059,32.9457,32.9724,49000.0
2007-12-27 11:30:00,49.29,49.3,49.15,49.24,52200.0,32.9724,32.9791,32.8788,32.939,52200.0
2007-12-27 11:40:00,49.24,49.26,49.2,49.22,23900.0,32.939,32.9524,32.9122,32.9256,23900.0
2007-12-27 11:50:00,49.22,49.25,49.17,49.24,36000.0,32.9256,32.9457,32.8922,32.939,36000.0
2007-12-27 12:00:00,49.25,49.25,48.97,49.11,80500.0,32.9457,32.9457,32.7584,32.852,80500.0
2007-12-27 12:10:00,49.13,49.19,48.96,49.02,69200.0,32.8654,32.9055,32.7517,32.7918,69200.0
2007-12-27 12:20:00,49.01,49.05,48.84,48.89,66600.0,32.7851,32.8119,32.6714,32.7049,66600.0
2007-12-27 12:30:00,48.89,48.99,48.8,48.84,58600.0,32.7049,32.7718,32.6447,32.6714,58600.0
2007-12-27 12:40:00,48.84,48.97,48.83,48.96,45000.0,32.6714,32.7584,32.6647,32.7517,45000.0
2007-12-27 12:50:00,48.97,49.01,48.9,49.01,34200.0,32.7584,32.7851,32.7115,32.7851,34200.0
2007-12-27 13:00:00,49.0,49.03,48.9,49.01,38700.0,32.7784,32.7985,32.7115,32.7851,38700.0
2007-12-27 13:10:00,49.01,49.11,48.99,49.06,58800.0,32.7851,32.852,32.7718,32.8186,58800.0
2007-12-27 13:20:00,49.05,49.17,48.97,49.15,39400.0,32.8119,32.8922,32.7584,32.8788,39400.0
2007-12-27 13:30:00,49.16,49.19,49.01,49.04,28300.0,32.8855,32.9055,32.7851,32.8052,28300.0
2007-12-27 13:40:00,49.06,49.17,49.02,49.17,37800.0,32.8186,32.8922,32.7918,32.8922,37800.0
2007-12-27 13:50:00,49.17,49.19,48.95,49.0,76300.0,32.8922,32.9055,32.745,32.7784,76300.0
2007-12-27 14:00:00,49.0,49.16,48.95,49.11,60200.0,32.7784,32.8855,32.745,32.852,60200.0
2007-12-27 14:10:00,49.12,49.17,49.06,49.17,45700.0,32.8587,32.8922,32.8186,32.8922,45700.0
2007-12-27 14:20:00,49.17,49.23,49.15,49.19,47300.0,32.8922,32.9323,32.8788,32.9055,47300.0
2007-12-27 14:30:00,49.19,49.19,49.04,49.06,37000.0,32.9055,32.9055,32.8052,32.8186,37000.0
2007-12-27 14:40:00,49.06,49.11,48.95,49.11,53000.0,32.8186,32.852,32.745,32.852,53000.0
2007-12-27 14:50:00,49.1,49.17,49.0,49.03,54500.0,32.8453,32.8922,32.7784,32.7985,54500.0
2007-12-27 15:00:00,49.02,49.16,49.0,49.15,64700.0,32.7918,32.8855,32.7784,32.8788,64700.0
2007-12-27 15:10:00,49.15,49.19,49.13,49.13,47200.0,32.8788,32.9055,32.8654,32.8654,47200.0
2007-12-27 15:20:00,49.14,49.19,49.05,49.05,55900.0,32.8721,32.9055,32.8119,32.8119,55900.0
2007-12-27 15:30:00,49.04,49.04,48.95,49.02,54000.0,32.8052,32.8052,32.745,32.7918,54000.0
2007-12-27 15:40:00,49.01,49.02,48.65,48.67,186800.0,32.7851,32.7918,32.5443,32.5577,186800.0
2007-12-27 15:50:00,48.68,48.78,48.53,48.65,291800.0,32.5644,32.6313,32.464,32.5443,291800.0
2007-12-28 09:30:00,48.77,49.43,48.77,48.97,114700.0,32.6246,33.0661,32.6246,32.7584,114700.0
2007-12-28 09:40:00,48.96,48.98,48.83,48.87,87100.0,32.7517,32.7651,32.6647,32.6915,87100.0
2007-12-28 09:50:00,48.88,48.95,48.77,48.86,145000.0,32.6982,32.745,32.6246,32.6848,145000.0
2007-12-28 10:00:00,48.86,48.95,48.51,48.61,201200.0,32.6848,32.745,32.4507,32.5176,201200.0
2007-12-28 10:10:00,48.63,48.81,48.56,48.69,141600.0,32.5309,32.6513,32.4841,32.5711,141600.0
2007-12-28 10:20:00,48.7,48.73,48.51,48.65,63400.0,32.5778,32.5978,32.4507,32.5443,63400.0
2007-12-28 10:30:00,48.65,48.72,48.57,48.65,38100.0,32.5443,32.5911,32.4908,32.5443,38100.0
2007-12-28 10:40:00,48.65,48.65,48.65,48.65,0.0,32.5443,32.5443,32.5443,32.5443,0.0
2007-12-28 10:50:00,48.56,48.62,48.56,48.61,19700.0,32.4841,32.5242,32.4841,32.5176,19700.0
2007-12-28 11:00:00,48.62,48.63,48.53,48.62,33400.0,32.5242,32.5309,32.464,32.5242,33400.0
2007-12-28 11:10:00,48.62,48.7,48.55,48.68,54200.0,32.5242,32.5778,32.4774,32.5644,54200.0
2007-12-28 11:20:00,48.69,48.83,48.69,48.76,56700.0,32.5711,32.6647,32.5711,32.6179,56700.0
2007-12-28 11:30:00,48.76,48.92,48.7,48.86,87000.0,32.6179,32.7249,32.5778,32.6848,87000.0
2007-12-28 11:40:00,48.85,48.92,48.77,48.82,62300.0,32.6781,32.7249,32.6246,32.658,62300.0
2007-12-28 11:50:00,48.83,48.83,48.57,48.61,45900.0,32.6647,32.6647,32.4908,32.5176,45900.0
2007-12-28 12:00:00,48.63,48.64,48.56,48.57,47200.0,32.5309,32.5376,32.4841,32.4908,47200.0
2007-12-28 12:10:00,48.57,48.6,48.5,48.51,35700.0,32.4908,32.5109,32.444,32.4507,35700.0
2007-12-28 12:20:00,48.5,48.57,48.39,48.43,40100.0,32.444,32.4908,32.3704,32.3971,40100.0
2007-12-28 12:30:00,48.43,48.43,48.36,48.36,39500.0,32.3971,32.3971,32.3503,32.3503,39500.0
2007-12-28 12:40:00,48.36,48.45,48.28,48.31,47400.0,32.3503,32.4105,32.2968,32.3169,47400.0
2007-12-28 12:50:00,48.31,48.36,48.21,48.25,44600.0,32.3169,32.3503,32.25,32.2767,44600.0
2007-12-28 13:00:00,48.24,48.35,48.2,48.31,57500.0,32.27,32.3436,32.2433,32.3169,57500.0
2007-12-28 13:10:00,48.31,48.32,48.13,48.17,51400.0,32.3169,32.3236,32.1965,32.2232,51400.0
2007-12-28 13:20:00,48.17,48.24,48.14,48.14,30600.0,32.2232,32.27,32.2031,32.2031,30600.0
2007-12-28 13:30:00,48.14,48.22,48.11,48.2,59100.0,32.2031,32.2567,32.1831,32.2433,59100.0
2007-12-28 13:40:00,48.2,48.42,48.18,48.4,47100.0,32.2433,32.3905,32.2299,32.3771,47100.0
2007-12-28 13:50:00,48.4,48.42,48.21,48.27,86200.0,32.3771,32.3905,32.25,32.2901,86200.0
2007-12-28 14:00:00,48.27,48.29,48.21,48.28,61600.0,32.2901,32.3035,32.25,32.2968,61600.0
2007-12-28 14:10:00,48.29,48.33,48.19,48.26,63600.0,32.3035,32.3302,32.2366,32.2834,63600.0
2007-12-28 14:20:00,48.25,48.4,48.25,48.4,36200.0,32.2767,32.3771,32.2767,32.3771,36200.0
2007-12-28 14:30:00,48.39,48.45,48.39,48.43,56000.0,32.3704,32.4105,32.3704,32.3971,56000.0
2007-12-28 14:40:00,48.45,48.53,48.42,48.47,46600.0,32.4105,32.464,32.3905,32.4239,46600.0
2007-12-28 14:50:00,48.48,48.49,48.38,48.41,38900.0,32.4306,32.4373,32.3637,32.3838,38900.0
2007-12-28 15:00:00,48.41,48.43,48.29,48.39,54800.0,32.3838,32.3971,32.3035,32.3704,54800.0
2007-12-28 15:10:00,48.38,48.56,48.38,48.55,55200.0,32.3637,32.4841,32.3637,32.4774,55200.0
2007-12-28 15:20:00,48.55,48.58,48.47,48.49,94600.0,32.4774,32.4975,32.4239,32.4373,94600.0
2007-12-28 15:30:00,48.5,48.55,48.38,48.49,82500.0,32.444,32.4774,32.3637,32.4373,82500.0
2007-12-28 15:40:00,48.49,48.55,48.42,48.55,74200.0,32.4373,32.4774,32.3905,32.4774,74200.0
2007-12-28 15:50:00,48.56,48.56,48.41,48.43,157000.0,32.4841,32.4841,32.3838,32.3971,157000.0
2007-12-31 09:30:00,48.8,49.04,48.5,48.78,252400.0,32.6447,32.8052,32.444,32.6313,252400.0
2007-12-31 09:40:00,48.77,48.89,48.66,48.68,128200.0,32.6246,32.7049,32.551,32.5644,128200.0
2007-12-31 09:50:00,48.66,48.68,48.36,48.43,65000.0,32.551,32.5644,32.3503,32.3971,65000.0
2007-12-31 10:00:00,48.43,48.68,48.42,48.68,54300.0,32.3971,32.5644,32.3905,32.5644,54300.0
2007-12-31 10:10:00,48.67,48.8,48.61,48.8,95700.0,32.5577,32.6447,32.5176,32.6447,95700.0
2007-12-31 10:20:00,48.8,48.81,48.69,48.69,57300.0,32.6447,32.6513,32.5711,32.5711,57300.0
2007-12-31 10:30:00,48.69,48.7,48.49,48.51,65500.0,32.5711,32.5778,32.4373,32.4507,65500.0
2007-12-31 10:40:00,48.52,48.53,48.36,48.46,36600.0,32.4573,32.464,32.3503,32.4172,36600.0
2007-12-31 10:50:00,48.45,48.55,48.44,48.5,44000.0,32.4105,32.4774,32.4038,32.444,44000.0
2007-12-31 11:00:00,48.5,48.58,48.47,48.48,49900.0,32.444,32.4975,32.4239,32.4306,49900.0
2007-12-31 11:10:00,48.49,48.54,48.38,48.39,64800.0,32.4373,32.4707,32.3637,32.3704,64800.0
2007-12-31 11:20:00,48.39,48.47,48.33,48.45,47400.0,32.3704,32.4239,32.3302,32.4105,47400.0
2007-12-31 11:30:00,48.45,48.51,48.43,48.49,40700.0,32.4105,32.4507,32.3971,32.4373,40700.0
2007-12-31 11:40:00,48.5,48.54,48.46,48.54,45300.0,32.444,32.4707,32.4172,32.4707,45300.0
2007-12-31 11:50:00,48.53,48.56,48.49,48.51,38500.0,32.464,32.4841,32.4373,32.4507,38500.0
2007-12-31 12:00:00,48.51,48.67,48.45,48.6,81500.0,32.4507,32.5577,32.4105,32.5109,81500.0
2007-12-31 12:10:00,48.61,48.63,48.57,48.58,47200.0,32.5176,32.5309,32.4908,32.4975,47200.0
2007-12-31 12:20:00,48.57,48.63,48.46,48.49,44600.0,32.4908,32.5309,32.4172,32.4373,44600.0
2007-12-31 12:30:00,48.46,48.65,48.46,48.6,54500.0,32.4172,32.5443,32.4172,32.5109,54500.0
2007-12-31 12:40:00,48.59,48.78,48.56,48.7,49200.0,32.5042,32.6313,32.4841,32.5778,49200.0
2007-12-31 12:50:00,48.71,48.78,48.65,48.75,28800.0,32.5844,32.6313,32.5443,32.6112,28800.0
2007-12-31 13:00:00,48.75,48.77,48.64,48.69,53300.0,32.6112,32.6246,32.5376,32.5711,53300.0
2007-12-31 13:10:00,48.69,48.83,48.69,48.83,69500.0,32.5711,32.6647,32.5711,32.6647,69500.0
2007-12-31 13:20:00,48.83,49.09,48.82,48.94,46300.0,32.6647,32.8386,32.658,32.7383,46300.0
2007-12-31 13:30:00,48.92,48.94,48.77,48.83,25800.0,32.7249,32.7383,32.6246,32.6647,25800.0
2007-12-31 13:40:00,48.83,48.9,48.8,48.9,35700.0,32.6647,32.7115,32.6447,32.7115,35700.0
2007-12-31 13:50:00,48.89,48.9,48.84,48.84,28700.0,32.7049,32.7115,32.6714,32.6714,28700.0
2007-12-31 14:00:00,48.85,48.85,48.76,48.77,39800.0,32.6781,32.6781,32.6179,32.6246,39800.0
2007-12-31 14:10:00,48.77,49.03,48.77,48.98,89400.0,32.6246,32.7985,32.6246,32.7651,89400.0
2007-12-31 14:20:00,48.98,49.05,48.87,48.98,105900.0,32.7651,32.8119,32.6915,32.7651,105900.0
2007-12-31 14:30:00,48.98,49.05,48.93,49.0,70200.0,32.7651,32.8119,32.7316,32.7784,70200.0
2007-12-31 14:40:00,49.0,49.03,48.88,49.01,38700.0,32.7784,32.7985,32.6982,32.7851,38700.0
2007-12-31 14:50:00,49.04,49.14,48.99,48.99,90900.0,32.8052,32.8721,32.7718,32.7718,90900.0
2007-12-31 15:00:00,48.99,49.03,48.89,48.91,70400.0,32.7718,32.7985,32.7049,32.7182,70400.0
2007-12-31 15:10:00,48.91,49.07,48.91,49.04,49700.0,32.7182,32.8253,32.7182,32.8052,49700.0
2007-12-31 15:20:00,49.05,49.11,48.99,49.0,75500.0,32.8119,32.852,32.7718,32.7784,75500.0
2007-12-31 15:30:00,49.0,49.17,48.98,49.01,139500.0,32.7784,32.8922,32.7651,32.7851,139500.0
2007-12-31 15:40:00,49.01,49.12,48.73,48.93,200500.0,32.7851,32.8587,32.5978,32.7316,200500.0
2007-12-31 15:50:00,48.93,49.01,48.64,48.64,330800.0,32.7316,32.7851,32.5376,32.5376,330800.0
2008-01-02 09:30:00,48.82,48.96,48.53,48.75,239200.0,32.658,32.7517,32.464,32.6112,239200.0
2008-01-02 09:40:00,48.76,48.89,48.6,48.83,155900.0,32.6179,32.7049,32.5109,32.6647,155900.0
2008-01-02 09:50:00,48.82,48.92,48.58,48.6,177200.0,32.658,32.7249,32.4975,32.5109,177200.0
2008-01-02 10:00:00,48.61,48.61,47.73,47.94,360400.0,32.5176,32.5176,31.9289,32.0694,360400.0
2008-01-02 10:10:00,47.97,48.09,47.69,47.89,167900.0,32.0894,32.1697,31.9021,32.0359,167900.0
2008-01-02 10:20:00,47.88,47.99,47.8,47.98,97900.0,32.0292,32.1028,31.9757,32.0961,97900.0
2008-01-02 10:30:00,47.98,47.98,47.64,47.88,124300.0,32.0961,32.0961,31.8687,32.0292,124300.0
2008-01-02 10:40:00,47.88,47.93,47.67,47.67,123300.0,32.0292,32.0627,31.8887,31.8887,123300.0
2008-01-02 10:50:00,47.65,47.82,47.64,47.65,156000.0,31.8754,31.9891,31.8687,31.8754,156000.0
2008-01-02 11:00:00,47.65,47.7,47.49,47.59,138700.0,31.8754,31.9088,31.7683,31.8352,138700.0
2008-01-02 11:10:00,47.6,47.61,47.25,47.27,180800.0,31.8419,31.8486,31.6078,31.6212,180800.0
2008-01-02 11:20:00,47.28,47.42,47.24,47.31,111500.0,31.6279,31.7215,31.6011,31.6479,111500.0
2008-01-02 11:30:00,47.31,47.35,47.21,47.28,96700.0,31.6479,31.6747,31.581,31.6279,96700.0
2008-01-02 11:40:00,47.27,47.35,47.2,47.21,134600.0,31.6212,31.6747,31.5743,31.581,134600.0
2008-01-02 11:50:00,47.22,47.25,47.15,47.24,89400.0,31.5877,31.6078,31.5409,31.6011,89400.0
2008-01-02 12:00:00,47.24,47.34,47.07,47.07,117400.0,31.6011,31.668,31.4874,31.4874,117400.0
2008-01-02 12:10:00,47.08,47.22,46.9,46.96,771500.0,31.4941,31.5877,31.3737,31.4138,771500.0
2008-01-02 12:20:00,46.97,46.99,46.77,46.79,145700.0,31.4205,31.4339,31.2867,31.3001,145700.0
2008-01-02 12:30:00,46.77,46.94,46.68,46.91,197600.0,31.2867,31.4004,31.2265,31.3803,197600.0
2008-01-02 12:40:00,46.91,47.02,46.88,47.01,170000.0,31.3803,31.4539,31.3603,31.4472,170000.0
2008-01-02 12:50:00,47.01,47.05,46.91,47.04,170900.0,31.4472,31.474,31.3803,31.4673,170900.0
2008-01-02 13:00:00,47.05,47.16,47.05,47.1,119700.0,31.474,31.5476,31.474,31.5074,119700.0
2008-01-02 13:10:00,47.11,47.15,47.02,47.12,71200.0,31.5141,31.5409,31.4539,31.5208,71200.0
2008-01-02 13:20:00,47.1,47.24,47.08,47.23,134000.0,31.5074,31.6011,31.4941,31.5944,134000.0
2008-01-02 13:30:00,47.23,47.35,47.21,47.33,137700.0,31.5944,31.6747,31.581,31.6613,137700.0
2008-01-02 13:40:00,47.33,47.46,47.32,47.44,139400.0,31.6613,31.7483,31.6546,31.7349,139400.0
2008-01-02 13:50:00,47.43,47.45,47.33,47.35,82900.0,31.7282,31.7416,31.6613,31.6747,82900.0
2008-01-02 14:00:00,47.36,47.68,47.26,47.68,202400.0,31.6814,31.8954,31.6145,31.8954,202400.0
2008-01-02 14:10:00,47.68,47.79,47.6,47.65,125500.0,31.8954,31.969,31.8419,31.8754,125500.0
2008-01-02 14:20:00,47.65,47.7,47.53,47.57,89200.0,31.8754,31.9088,31.7951,31.8218,89200.0
2008-01-02 14:30:00,47.59,47.62,47.31,47.31,109300.0,31.8352,31.8553,31.6479,31.6479,109300.0
2008-01-02 14:40:00,47.33,47.46,47.29,47.38,76400.0,31.6613,31.7483,31.6345,31.6947,76400.0
2008-01-02 14:50:00,47.38,47.44,47.24,47.25,107200.0,31.6947,31.7349,31.6011,31.6078,107200.0
2008-01-02 15:00:00,47.25,47.27,47.03,47.09,157700.0,31.6078,31.6212,31.4606,31.5008,157700.0
2008-01-02 15:10:00,47.09,47.2,47.04,47.08,118200.0,31.5008,31.5743,31.4673,31.4941,118200.0
2008-01-02 15:20:00,47.09,47.18,47.02,47.1,171100.0,31.5008,31.561,31.4539,31.5074,171100.0
2008-01-02 15:30:00,47.1,47.18,47.07,47.12,131300.0,31.5074,31.561,31.4874,31.5208,131300.0
2008-01-02 15:40:00,47.12,47.18,46.89,46.92,267100.0,31.5208,31.561,31.367,31.387,267100.0
2008-01-02 15:50:00,46.91,47.23,46.91,47.21,381100.0,31.3803,31.5944,31.3803,31.581,381100.0
2008-01-03 09:30:00,48.2,48.84,48.08,48.19,432800.0,32.2433,32.6714,32.163,32.2366,432800.0
2008-01-03 09:40:00,48.18,48.58,48.13,48.28,315200.0,32.2299,32.4975,32.1965,32.2968,315200.0
2008-01-03 09:50:00,48.28,48.66,48.19,48.48,277000.0,32.2968,32.551,32.2366,32.4306,277000.0
2008-01-03 10:00:00,48.48,48.92,48.48,48.88,455200.0,32.4306,32.7249,32.4306,32.6982,455200.0
2008-01-03 10:10:00,48.88,48.88,48.52,48.55,157700.0,32.6982,32.6982,32.4573,32.4774,157700.0
2008-01-03 10:20:00,48.55,48.82,48.51,48.6,197800.0,32.4774,32.658,32.4507,32.5109,197800.0
2008-01-03 10:30:00,48.59,48.71,48.45,48.67,245200.0,32.5042,32.5844,32.4105,32.5577,245200.0
2008-01-03 10:40:00,48.67,48.77,48.62,48.65,172200.0,32.5577,32.6246,32.5242,32.5443,172200.0
2008-01-03 10:50:00,48.65,48.68,48.58,48.64,108700.0,32.5443,32.5644,32.4975,32.5376,108700.0
2008-01-03 11:00:00,48.63,48.9,48.63,48.89,120900.0,32.5309,32.7115,32.5309,32.7049,120900.0
2008-01-03 11:10:00,48.9,49.03,48.85,48.88,160600.0,32.7115,32.7985,32.6781,32.6982,160600.0
2008-01-03 11:20:00,48.88,48.91,48.76,48.8,158800.0,32.6982,32.7182,32.6179,32.6447,158800.0
2008-01-03 11:30:00,48.8,48.94,48.76,48.92,105400.0,32.6447,32.7383,32.6179,32.7249,105400.0
2008-01-03 11:40:00,48.93,49.07,48.9,49.03,150800.0,32.7316,32.8253,32.7115,32.7985,150800.0
2008-01-03 11:50:00,49.03,49.12,48.98,49.0,108900.0,32.7985,32.8587,32.7651,32.7784,108900.0
2008-01-03 12:00:00,49.0,49.11,49.0,49.11,87700.0,32.7784,32.852,32.7784,32.852,87700.0
2008-01-03 12:10:00,49.1,49.29,49.1,49.29,106000.0,32.8453,32.9724,32.8453,32.9724,106000.0
2008-01-03 12:20:00,49.29,49.31,49.16,49.27,133200.0,32.9724,32.9858,32.8855,32.9591,133200.0
2008-01-03 12:30:00,49.28,49.4,49.27,49.28,99000.0,32.9657,33.046,32.9591,32.9657,99000.0
2008-01-03 12:40:00,49.27,49.28,49.12,49.19,171700.0,32.9591,32.9657,32.8587,32.9055,171700.0
2008-01-03 12:50:00,49.2,49.37,49.19,49.28,131800.0,32.9122,33.026,32.9055,32.9657,131800.0
2008-01-03 13:00:00,49.27,49.31,49.22,49.22,113500.0,32.9591,32.9858,32.9256,32.9256,113500.0
2008-01-03 13:10:00,49.21,49.27,49.07,49.1,78800.0,32.9189,32.9591,32.8253,32.8453,78800.0
2008-01-03 13:20:00,49.1,49.11,48.96,48.99,126700.0,32.8453,32.852,32.7517,32.7718,126700.0
2008-01-03 13:30:00,48.99,49.01,48.92,49.0,70500.0,32.7718,32.7851,32.7249,32.7784,70500.0
2008-01-03 13:40:00,49.0,49.02,48.86,48.87,143700.0,32.7784,32.7918,32.6848,32.6915,143700.0
2008-01-03 13:50:00,48.86,48.91,48.78,48.8,119400.0,32.6848,32.7182,32.6313,32.6447,119400.0
2008-01-03 14:00:00,48.8,48.88,48.79,48.79,114300.0,32.6447,32.6982,32.638,32.638,114300.0
2008-01-03 14:10:00,48.78,48.87,48.69,48.79,121800.0,32.6313,32.6915,32.5711,32.638,121800.0
2008-01-03 14:20:00,48.79,48.84,48.69,48.73,117900.0,32.638,32.6714,32.5711,32.5978,117900.0
2008-01-03 14:30:00,48.73,48.79,48.67,48.77,73500.0,32.5978,32.638,32.5577,32.6246,73500.0
2008-01-03 14:40:00,48.8,48.8,48.67,48.75,111600.0,32.6447,32.6447,32.5577,32.6112,111600.0
2008-01-03 14:50:00,48.75,48.84,48.66,48.83,192900.0,32.6112,32.6714,32.551,32.6647,192900.0
2008-01-03 15:00:00,48.83,49.11,48.81,49.05,259600.0,32.6647,32.852,32.6513,32.8119,259600.0
2008-01-03 15:10:00,49.05,49.09,48.91,49.0,229900.0,32.8119,32.8386,32.7182,32.7784,229900.0
2008-01-03 15:20:00,49.0,49.05,48.88,48.96,244100.0,32.7784,32.8119,32.6982,32.7517,244100.0
2008-01-03 15:30:00,48.96,49.17,48.9,49.12,227500.0,32.7517,32.8922,32.7115,32.8587,227500.0
2008-01-03 15:40:00,49.12,49.3,49.12,49.27,248700.0,32.8587,32.9791,32.8587,32.9591,248700.0
2008-01-03 15:50:00,49.28,49.3,49.09,49.16,366400.0,32.9657,32.9791,32.8386,32.8855,366400.0
2008-01-04 09:30:00,48.81,48.97,48.54,48.7,256200.0,32.6513,32.7584,32.4707,32.5778,256200.0
2008-01-04 09:40:00,48.7,48.89,48.64,48.83,193900.0,32.5778,32.7049,32.5376,32.6647,193900.0
2008-01-04 09:50:00,48.83,49.12,48.71,48.98,125300.0,32.6647,32.8587,32.5844,32.7651,125300.0
2008-01-04 10:00:00,49.0,49.09,48.7,49.01,145000.0,32.7784,32.8386,32.5778,32.7851,145000.0
2008-01-04 10:10:00,49.01,49.05,48.82,48.86,98500.0,32.7851,32.8119,32.658,32.6848,98500.0
2008-01-04 10:20:00,48.86,49.08,48.72,48.77,94000.0,32.6848,32.832,32.5911,32.6246,94000.0
2008-01-04 10:30:00,48.78,48.9,48.66,48.81,134600.0,32.6313,32.7115,32.551,32.6513,134600.0
2008-01-04 10:40:00,48.8,48.92,48.62,48.71,372900.0,32.6447,32.7249,32.5242,32.5844,372900.0
2008-01-04 10:50:00,48.73,48.77,48.32,48.4,180200.0,32.5978,32.6246,32.3236,32.3771,180200.0
2008-01-04 11:00:00,48.4,48.49,48.26,48.44,111300.0,32.3771,32.4373,32.2834,32.4038,111300.0
2008-01-04 11:10:00,48.44,48.62,48.22,48.28,173600.0,32.4038,32.5242,32.2567,32.2968,173600.0
2008-01-04 11:20:00,48.28,48.47,48.19,48.4,198500.0,32.2968,32.4239,32.2366,32.3771,198500.0
2008-01-04 11:30:00,48.41,48.47,48.19,48.29,135100.0,32.3838,32.4239,32.2366,32.3035,135100.0
2008-01-04 11:40:00,48.28,48.32,48.19,48.22,117100.0,32.2968,32.3236,32.2366,32.2567,117100.0
2008-01-04 11:50:00,48.21,48.32,48.15,48.31,93000.0,32.25,32.3236,32.2098,32.3169,93000.0
2008-01-04 12:00:00,48.31,48.57,48.27,48.55,84500.0,32.3169,32.4908,32.2901,32.4774,84500.0
2008-01-04 12:10:00,48.54,48.6,48.48,48.52,70400.0,32.4707,32.5109,32.4306,32.4573,70400.0
2008-01-04 12:20:00,48.52,48.54,48.29,48.33,65000.0,32.4573,32.4707,32.3035,32.3302,65000.0
2008-01-04 12:30:00,48.32,48.39,48.13,48.15,75000.0,32.3236,32.3704,32.1965,32.2098,75000.0
2008-01-04 12:40:00,48.14,48.35,48.14,48.33,71600.0,32.2031,32.3436,32.2031,32.3302,71600.0
2008-01-04 12:50:00,48.33,48.34,48.1,48.13,56900.0,32.3302,32.3369,32.1764,32.1965,56900.0
2008-01-04 13:00:00,48.12,48.17,48.01,48.16,95200.0,32.1898,32.2232,32.1162,32.2165,95200.0
2008-01-04 13:10:00,48.15,48.25,48.13,48.22,223600.0,32.2098,32.2767,32.1965,32.2567,223600.0
2008-01-04 13:20:00,48.22,48.42,48.22,48.39,134000.0,32.2567,32.3905,32.2567,32.3704,134000.0
2008-01-04 13:30:00,48.38,48.39,48.1,48.28,222000.0,32.3637,32.3704,32.1764,32.2968,222000.0
2008-01-04 13:40:00,48.29,48.39,48.21,48.32,64300.0,32.3035,32.3704,32.25,32.3236,64300.0
2008-01-04 13:50:00,48.34,48.55,48.28,48.48,122800.0,32.3369,32.4774,32.2968,32.4306,122800.0
2008-01-04 14:00:00,48.48,48.48,48.34,48.4,161500.0,32.4306,32.4306,32.3369,32.3771,161500.0
2008-01-04 14:10:00,48.4,48.47,48.18,48.33,142700.0,32.3771,32.4239,32.2299,32.3302,142700.0
2008-01-04 14:20:00,48.31,48.31,48.0,48.01,161800.0,32.3169,32.3169,32.1095,32.1162,161800.0
2008-01-04 14:30:00,48.01,48.11,47.99,48.06,252800.0,32.1162,32.1831,32.1028,32.1496,252800.0
2008-01-04 14:40:00,48.07,48.22,48.01,48.18,142200.0,32.1563,32.2567,32.1162,32.2299,142200.0
2008-01-04 14:50:00,48.18,48.24,48.02,48.1,242900.0,32.2299,32.27,32.1229,32.1764,242900.0
2008-01-04 15:00:00,48.08,48.41,48.08,48.38,184500.0,32.163,32.3838,32.163,32.3637,184500.0
2008-01-04 15:10:00,48.38,48.38,48.13,48.27,98200.0,32.3637,32.3637,32.1965,32.2901,98200.0
2008-01-04 15:20:00,48.27,48.5,48.21,48.47,184800.0,32.2901,32.444,32.25,32.4239,184800.0
2008-01-04 15:30:00,48.48,48.58,48.34,48.44,172100.0,32.4306,32.4975,32.3369,32.4038,172100.0
2008-01-04 15:40:00,48.45,48.46,48.15,48.26,329800.0,32.4105,32.4172,32.2098,32.2834,329800.0
2008-01-04 15:50:00,48.25,48.33,48.07,48.09,388200.0,32.2767,32.3302,32.1563,32.1697,388200.0
2008-01-07 09:30:00,48.35,48.92,48.01,48.32,254700.0,32.3436,32.7249,32.1162,32.3236,254700.0
2008-01-07 09:40:00,48.35,48.61,48.09,48.55,167300.0,32.3436,32.5176,32.1697,32.4774,167300.0
2008-01-07 09:50:00,48.58,48.73,48.23,48.26,143100.0,32.4975,32.5978,32.2634,32.2834,143100.0
2008-01-07 10:00:00,48.27,48.52,48.26,48.35,128200.0,32.2901,32.4573,32.2834,32.3436,128200.0
2008-01-07 10:10:00,48.36,48.36,48.09,48.1,172100.0,32.3503,32.3503,32.1697,32.1764,172100.0
2008-01-07 10:20:00,48.1,48.15,47.6,47.68,301400.0,32.1764,32.2098,31.8419,31.8954,301400.0
2008-01-07 10:30:00,47.68,47.82,47.62,47.62,213500.0,31.8954,31.9891,31.8553,31.8553,213500.0
2008-01-07 10:40:00,47.62,47.92,47.61,47.9,126700.0,31.8553,32.056,31.8486,32.0426,126700.0
2008-01-07 10:50:00,47.9,48.04,47.78,47.89,101400.0,32.0426,32.1363,31.9623,32.0359,101400.0
2008-01-07 11:00:00,47.9,48.18,47.89,48.12,123200.0,32.0426,32.2299,32.0359,32.1898,123200.0
2008-01-07 11:10:00,48.1,48.4,48.07,48.26,137700.0,32.1764,32.3771,32.1563,32.2834,137700.0
2008-01-07 11:20:00,48.25,48.35,48.14,48.32,133400.0,32.2767,32.3436,32.2031,32.3236,133400.0
2008-01-07 11:30:00,48.29,48.64,48.25,48.47,171600.0,32.3035,32.5376,32.2767,32.4239,171600.0
2008-01-07 11:40:00,48.47,48.7,48.45,48.54,143000.0,32.4239,32.5778,32.4105,32.4707,143000.0
2008-01-07 11:50:00,48.54,48.68,48.52,48.63,58500.0,32.4707,32.5644,32.4573,32.5309,58500.0
2008-01-07 12:00:00,48.61,48.78,48.52,48.52,114900.0,32.5176,32.6313,32.4573,32.4573,114900.0
2008-01-07 12:10:00,48.53,48.72,48.53,48.58,113200.0,32.464,32.5911,32.464,32.4975,113200.0
2008-01-07 12:20:00,48.6,48.87,48.55,48.65,142500.0,32.5109,32.6915,32.4774,32.5443,142500.0
2008-01-07 12:30:00,48.65,48.96,48.63,48.89,143100.0,32.5443,32.7517,32.5309,32.7049,143100.0
2008-01-07 12:40:00,48.91,48.99,48.71,48.98,92300.0,32.7182,32.7718,32.5844,32.7651,92300.0
2008-01-07 12:50:00,48.99,49.25,48.96,49.13,139000.0,32.7718,32.9457,32.7517,32.8654,139000.0
2008-01-07 13:00:00,49.12,49.24,49.01,49.24,166100.0,32.8587,32.939,32.7851,32.939,166100.0
2008-01-07 13:10:00,49.24,49.3,49.14,49.27,107000.0,32.939,32.9791,32.8721,32.9591,107000.0
2008-01-07 13:20:00,49.29,49.38,49.23,49.36,121200.0,32.9724,33.0326,32.9323,33.0193,121200.0
2008-01-07 13:30:00,49.36,49.36,49.14,49.28,135900.0,33.0193,33.0193,32.8721,32.9657,135900.0
2008-01-07 13:40:00,49.28,49.29,49.0,49.12,87800.0,32.9657,32.9724,32.7784,32.8587,87800.0
2008-01-07 13:50:00,49.12,49.14,48.9,48.9,107300.0,32.8587,32.8721,32.7115,32.7115,107300.0
2008-01-07 14:00:00,48.93,49.06,48.69,48.77,120100.0,32.7316,32.8186,32.5711,32.6246,120100.0
2008-01-07 14:10:00,48.76,48.85,48.64,48.78,120500.0,32.6179,32.6781,32.5376,32.6313,120500.0
2008-01-07 14:20:00,48.78,48.82,48.55,48.6,124500.0,32.6313,32.658,32.4774,32.5109,124500.0
2008-01-07 14:30:00,48.6,48.84,48.57,48.75,117100.0,32.5109,32.6714,32.4908,32.6112,117100.0
2008-01-07 14:40:00,48.75,48.84,48.45,48.47,166500.0,32.6112,32.6714,32.4105,32.4239,166500.0
2008-01-07 14:50:00,48.47,48.57,48.25,48.45,187100.0,32.4239,32.4908,32.2767,32.4105,187100.0
2008-01-07 15:00:00,48.45,48.61,48.34,48.38,187400.0,32.4105,32.5176,32.3369,32.3637,187400.0
2008-01-07 15:10:00,48.38,48.52,47.83,48.48,193900.0,32.3637,32.4573,31.9958,32.4306,193900.0
2008-01-07 15:20:00,48.48,48.58,48.33,48.37,117800.0,32.4306,32.4975,32.3302,32.357,117800.0
2008-01-07 15:30:00,48.39,48.44,48.22,48.22,147700.0,32.3704,32.4038,32.2567,32.2567,147700.0
2008-01-07 15:40:00,48.21,48.78,48.18,48.74,266100.0,32.25,32.6313,32.2299,32.6045,266100.0
2008-01-07 15:50:00,48.75,48.92,48.64,48.85,381100.0,32.6112,32.7249,32.5376,32.6781,381100.0
2008-01-08 09:30:00,48.96,49.05,48.16,48.39,271100.0,32.7517,32.8119,32.2165,32.3704,271100.0
2008-01-08 09:40:00,48.42,49.1,48.38,49.08,220600.0,32.3905,32.8453,32.3637,32.832,220600.0
2008-01-08 09:50:00,49.08,49.2,48.8,48.89,151200.0,32.832,32.9122,32.6447,32.7049,151200.0
2008-01-08 10:00:00,48.91,49.24,48.76,49.15,154500.0,32.7182,32.939,32.6179,32.8788,154500.0
2008-01-08 10:10:00,49.16,49.16,48.8,48.82,111900.0,32.8855,32.8855,32.6447,32.658,111900.0
2008-01-08 10:20:00,48.82,48.89,48.73,48.81,287400.0,32.658,32.7049,32.5978,32.6513,287400.0
2008-01-08 10:30:00,48.8,48.83,48.64,48.74,173700.0,32.6447,32.6647,32.5376,32.6045,173700.0
2008-01-08 10:40:00,48.73,48.81,48.6,48.68,175400.0,32.5978,32.6513,32.5109,32.5644,175400.0
2008-01-08 10:50:00,48.68,48.96,48.67,48.84,107700.0,32.5644,32.7517,32.5577,32.6714,107700.0
2008-01-08 11:00:00,48.83,48.9,48.75,48.8,166600.0,32.6647,32.7115,32.6112,32.6447,166600.0
2008-01-08 11:10:00,48.78,48.84,48.51,48.74,547500.0,32.6313,32.6714,32.4507,32.6045,547500.0
2008-01-08 11:20:00,48.72,48.84,48.55,48.57,158700.0,32.5911,32.6714,32.4774,32.4908,158700.0
2008-01-08 11:30:00,48.55,48.59,48.43,48.57,150700.0,32.4774,32.5042,32.3971,32.4908,150700.0
2008-01-08 11:40:00,48.56,48.63,48.07,48.15,289100.0,32.4841,32.5309,32.1563,32.2098,289100.0
2008-01-08 11:50:00,48.14,48.24,48.05,48.2,282100.0,32.2031,32.27,32.1429,32.2433,282100.0
2008-01-08 12:00:00,48.18,48.29,48.13,48.25,200500.0,32.2299,32.3035,32.1965,32.2767,200500.0
2008-01-08 12:10:00,48.25,48.52,48.18,48.43,109800.0,32.2767,32.4573,32.2299,32.3971,109800.0
2008-01-08 12:20:00,48.46,48.56,48.39,48.53,104700.0,32.4172,32.4841,32.3704,32.464,104700.0
2008-01-08 12:30:00,48.54,48.58,48.24,48.29,178200.0,32.4707,32.4975,32.27,32.3035,178200.0
2008-01-08 12:40:00,48.31,48.41,48.21,48.4,149200.0,32.3169,32.3838,32.25,32.3771,149200.0
2008-01-08 12:50:00,48.4,48.4,48.28,48.35,109000.0,32.3771,32.3771,32.2968,32.3436,109000.0
2008-01-08 13:00:00,48.36,48.74,48.22,48.71,344600.0,32.3503,32.6045,32.2567,32.5844,344600.0
2008-01-08 13:10:00,48.69,49.1,48.45,48.48,270300.0,32.5711,32.8453,32.4105,32.4306,270300.0
2008-01-08 13:20:00,48.47,48.68,48.35,48.67,132300.0,32.4239,32.5644,32.3436,32.5577,132300.0
2008-01-08 13:30:00,48.66,48.66,48.27,48.36,146900.0,32.551,32.551,32.2901,32.3503,146900.0
2008-01-08 13:40:00,48.37,48.58,48.33,48.47,128000.0,32.357,32.4975,32.3302,32.4239,128000.0
2008-01-08 13:50:00,48.48,48.7,48.41,48.67,110700.0,32.4306,32.5778,32.3838,32.5577,110700.0
2008-01-08 14:00:00,48.67,48.8,48.6,48.76,133400.0,32.5577,32.6447,32.5109,32.6179,133400.0
2008-01-08 14:10:00,48.77,48.8,48.57,48.62,144300.0,32.6246,32.6447,32.4908,32.5242,144300.0
2008-01-08 14:20:00,48.62,48.73,48.59,48.66,192300.0,32.5242,32.5978,32.5042,32.551,192300.0
2008-01-08 14:30:00,48.67,48.75,48.34,48.34,166000.0,32.5577,32.6112,32.3369,32.3369,166000.0
2008-01-08 14:40:00,48.35,48.4,48.03,48.24,197300.0,32.3436,32.3771,32.1296,32.27,197300.0
2008-01-08 14:50:00,48.25,48.27,48.0,48.04,196000.0,32.2767,32.2901,32.1095,32.1363,196000.0
2008-01-08 15:00:00,48.05,48.15,47.86,47.93,247000.0,32.1429,32.2098,32.0158,32.0627,247000.0
2008-01-08 15:10:00,47.95,47.99,47.63,47.73,278100.0,32.076,32.1028,31.862,31.9289,278100.0
2008-01-08 15:20:00,47.73,47.8,47.3,47.58,313000.0,31.9289,31.9757,31.6412,31.8285,313000.0
2008-01-08 15:30:00,47.59,47.97,47.51,47.67,379800.0,31.8352,32.0894,31.7817,31.8887,379800.0
2008-01-08 15:40:00,47.67,47.73,47.22,47.23,426700.0,31.8887,31.9289,31.5877,31.5944,426700.0
2008-01-08 15:50:00,47.23,47.31,46.85,46.92,705500.0,31.5944,31.6479,31.3402,31.387,705500.0
2008-01-09 09:30:00,47.01,47.01,46.08,46.57,327600.0,31.4472,31.4472,30.8251,31.1529,327600.0
2008-01-09 09:40:00,46.57,46.87,46.54,46.81,297800.0,31.1529,31.3536,31.1328,31.3134,297800.0
2008-01-09 09:50:00,46.81,46.85,46.19,46.6,347000.0,31.3134,31.3402,30.8987,31.173,347000.0
2008-01-09 10:00:00,46.61,46.81,46.54,46.75,271800.0,31.1797,31.3134,31.1328,31.2733,271800.0
2008-01-09 10:10:00,46.76,46.8,46.58,46.67,315400.0,31.28,31.3068,31.1596,31.2198,315400.0
2008-01-09 10:20:00,46.67,46.67,46.43,46.59,210800.0,31.2198,31.2198,31.0592,31.1663,210800.0
2008-01-09 10:30:00,46.6,46.7,46.5,46.65,177900.0,31.173,31.2399,31.1061,31.2064,177900.0
2008-01-09 10:40:00,46.65,46.7,46.41,46.41,183300.0,31.2064,31.2399,31.0459,31.0459,183300.0
2008-01-09 10:50:00,46.41,46.71,46.32,46.68,267800.0,31.0459,31.2466,30.9857,31.2265,267800.0
2008-01-09 11:00:00,46.68,46.68,46.44,46.47,93800.0,31.2265,31.2265,31.0659,31.086,93800.0
2008-01-09 11:10:00,46.46,46.55,46.3,46.38,150100.0,31.0793,31.1395,30.9723,31.0258,150100.0
2008-01-09 11:20:00,46.39,46.47,46.17,46.27,125200.0,31.0325,31.086,30.8853,30.9522,125200.0
2008-01-09 11:30:00,46.27,46.28,46.05,46.23,138100.0,30.9522,30.9589,30.805,30.9255,138100.0
2008-01-09 11:40:00,46.24,46.28,45.96,46.04,167800.0,30.9321,30.9589,30.7448,30.7984,167800.0
2008-01-09 11:50:00,46.04,46.06,45.73,45.92,303300.0,30.7984,30.8117,30.591,30.7181,303300.0
2008-01-09 12:00:00,45.93,46.04,45.8,45.98,245500.0,30.7248,30.7984,30.6378,30.7582,245500.0
2008-01-09 12:10:00,45.99,46.51,45.99,46.51,312800.0,30.7649,31.1128,30.7649,31.1128,312800.0
2008-01-09 12:20:00,46.52,46.8,46.39,46.78,179600.0,31.1195,31.3068,31.0325,31.2934,179600.0
2008-01-09 12:30:00,46.77,46.8,46.57,46.61,81800.0,31.2867,31.3068,31.1529,31.1797,81800.0
2008-01-09 12:40:00,46.6,46.63,46.43,46.48,69400.0,31.173,31.193,31.0592,31.0927,69400.0
2008-01-09 12:50:00,46.49,46.64,46.34,46.54,143500.0,31.0994,31.1997,30.999,31.1328,143500.0
2008-01-09 13:00:00,46.56,46.71,46.37,46.37,132700.0,31.1462,31.2466,31.0191,31.0191,132700.0
2008-01-09 13:10:00,46.39,46.39,46.14,46.28,147500.0,31.0325,31.0325,30.8653,30.9589,147500.0
2008-01-09 13:20:00,46.27,46.39,46.1,46.12,91000.0,30.9522,31.0325,30.8385,30.8519,91000.0
2008-01-09 13:30:00,46.12,46.26,45.99,46.26,193800.0,30.8519,30.9455,30.7649,30.9455,193800.0
2008-01-09 13:40:00,46.26,46.28,45.98,45.98,140500.0,30.9455,30.9589,30.7582,30.7582,140500.0
2008-01-09 13:50:00,45.98,46.24,45.96,46.18,166400.0,30.7582,30.9321,30.7448,30.892,166400.0
2008-01-09 14:00:00,46.19,46.19,45.8,45.81,208900.0,30.8987,30.8987,30.6378,30.6445,208900.0
2008-01-09 14:10:00,45.82,46.13,45.82,45.97,159900.0,30.6512,30.8586,30.6512,30.7515,159900.0
2008-01-09 14:20:00,46.0,46.16,45.93,46.1,224700.0,30.7716,30.8786,30.7248,30.8385,224700.0
2008-01-09 14:30:00,46.11,46.35,46.01,46.07,298800.0,30.8452,31.0057,30.7783,30.8184,298800.0
2008-01-09 14:40:00,46.1,46.54,46.02,46.45,222900.0,30.8385,31.1328,30.785,31.0726,222900.0
2008-01-09 14:50:00,46.44,46.83,46.43,46.81,324700.0,31.0659,31.3268,31.0592,31.3134,324700.0
2008-01-09 15:00:00,46.82,47.27,46.78,47.17,324300.0,31.3201,31.6212,31.2934,31.5543,324300.0
2008-01-09 15:10:00,47.17,47.46,46.84,47.38,236600.0,31.5543,31.7483,31.3335,31.6947,236600.0
2008-01-09 15:20:00,47.39,47.5,47.25,47.29,286800.0,31.7014,31.775,31.6078,31.6345,286800.0
2008-01-09 15:30:00,47.29,47.29,46.83,47.23,391600.0,31.6345,31.6345,31.3268,31.5944,391600.0
2008-01-09 15:40:00,47.22,47.68,47.22,47.41,454500.0,31.5877,31.8954,31.5877,31.7148,454500.0
2008-01-09 15:50:00,47.41,47.89,47.36,47.88,592200.0,31.7148,32.0359,31.6814,32.0292,592200.0
2008-01-10 09:30:00,47.49,47.52,46.91,47.01,217600.0,31.7683,31.7884,31.3803,31.4472,217600.0
2008-01-10 09:40:00,47.0,47.68,47.0,47.44,276600.0,31.4405,31.8954,31.4405,31.7349,276600.0
2008-01-10 09:50:00,47.43,47.66,47.35,47.53,133700.0,31.7282,31.8821,31.6747,31.7951,133700.0
2008-01-10 10:00:00,47.53,48.37,47.52,48.34,218700.0,31.7951,32.357,31.7884,32.3369,218700.0
2008-01-10 10:10:00,48.33,48.38,48.12,48.2,388200.0,32.3302,32.3637,32.1898,32.2433,388200.0
2008-01-10 10:20:00,48.21,48.24,48.0,48.07,224700.0,32.25,32.27,32.1095,32.1563,224700.0
2008-01-10 10:30:00,48.08,48.41,48.06,48.3,357100.0,32.163,32.3838,32.1496,32.3102,357100.0
2008-01-10 10:40:00,48.29,48.31,47.91,47.95,196200.0,32.3035,32.3169,32.0493,32.076,196200.0
2008-01-10 10:50:00,47.95,48.01,47.74,47.87,294900.0,32.076,32.1162,31.9356,32.0225,294900.0
2008-01-10 11:00:00,47.86,47.86,47.48,47.53,169300.0,32.0158,32.0158,31.7616,31.7951,169300.0
2008-01-10 11:10:00,47.53,47.56,47.19,47.22,248700.0,31.7951,31.8152,31.5676,31.5877,248700.0
2008-01-10 11:20:00,47.24,47.42,47.15,47.35,254700.0,31.6011,31.7215,31.5409,31.6747,254700.0
2008-01-10 11:30:00,47.35,47.42,47.04,47.11,136400.0,31.6747,31.7215,31.4673,31.5141,136400.0
2008-01-10 11:40:00,47.1,47.11,46.92,47.08,132400.0,31.5074,31.5141,31.387,31.4941,132400.0
2008-01-10 11:50:00,47.08,47.14,47.0,47.14,255600.0,31.4941,31.5342,31.4405,31.5342,255600.0
2008-01-10 12:00:00,47.14,47.15,46.94,46.98,197700.0,31.5342,31.5409,31.4004,31.4272,197700.0
2008-01-10 12:10:00,46.97,47.92,46.92,47.67,350900.0,31.4205,32.056,31.387,31.8887,350900.0
2008-01-10 12:20:00,47.67,48.64,47.52,48.01,338700.0,31.8887,32.5376,31.7884,32.1162,338700.0
2008-01-10 12:30:00,48.04,48.17,47.52,47.63,170500.0,32.1363,32.2232,31.7884,31.862,170500.0
2008-01-10 12:40:00,47.61,47.64,47.16,47.43,298600.0,31.8486,31.8687,31.5476,31.7282,298600.0
2008-01-10 12:50:00,47.43,48.06,47.37,48.06,181700.0,31.7282,32.1496,31.6881,32.1496,181700.0
2008-01-10 13:00:00,48.05,48.2,47.78,48.09,131400.0,32.1429,32.2433,31.9623,32.1697,131400.0
2008-01-10 13:10:00,48.09,48.09,47.7,47.78,123900.0,32.1697,32.1697,31.9088,31.9623,123900.0
2008-01-10 13:20:00,47.79,48.09,47.79,47.93,158600.0,31.969,32.1697,31.969,32.0627,158600.0
2008-01-10 13:30:00,47.95,48.06,47.46,47.55,230300.0,32.076,32.1496,31.7483,31.8085,230300.0
2008-01-10 13:40:00,47.55,47.66,47.23,47.28,191600.0,31.8085,31.8821,31.5944,31.6279,191600.0
2008-01-10 13:50:00,47.28,47.42,47.1,47.42,289100.0,31.6279,31.7215,31.5074,31.7215,289100.0
2008-01-10 14:00:00,47.42,47.43,47.09,47.19,173000.0,31.7215,31.7282,31.5008,31.5676,173000.0
2008-01-10 14:10:00,47.18,48.29,47.07,48.26,307000.0,31.561,32.3035,31.4874,32.2834,307000.0
2008-01-10 14:20:00,48.27,48.4,47.58,47.67,339500.0,32.2901,32.3771,31.8285,31.8887,339500.0
2008-01-10 14:30:00,47.65,48.06,47.6,48.01,232700.0,31.8754,32.1496,31.8419,32.1162,232700.0
2008-01-10 14:40:00,48.02,48.05,47.82,47.85,230000.0,32.1229,32.1429,31.9891,32.0092,230000.0
2008-01-10 14:50:00,47.86,48.27,47.86,48.04,279300.0,32.0158,32.2901,32.0158,32.1363,279300.0
2008-01-10 15:00:00,48.05,48.11,47.93,48.03,321000.0,32.1429,32.1831,32.0627,32.1296,321000.0
2008-01-10 15:10:00,48.03,48.03,47.38,47.39,322600.0,32.1296,32.1296,31.6947,31.7014,322600.0
2008-01-10 15:20:00,47.4,48.04,47.4,48.04,310000.0,31.7081,32.1363,31.7081,32.1363,310000.0
2008-01-10 15:30:00,48.04,48.29,47.99,48.11,411800.0,32.1363,32.3035,32.1028,32.1831,411800.0
2008-01-10 15:40:00,48.11,48.29,47.61,47.62,396300.0,32.1831,32.3035,31.8486,31.8553,396300.0
2008-01-10 15:50:00,47.62,47.67,47.47,47.48,482600.0,31.8553,31.8887,31.755,31.7616,482600.0
2008-01-11 09:30:00,47.19,47.19,45.62,46.27,445800.0,31.5676,31.5676,30.5174,30.9522,445800.0
2008-01-11 09:40:00,46.31,46.81,46.02,46.7,331100.0,30.979,31.3134,30.785,31.2399,331100.0
2008-01-11 09:50:00,46.7,46.89,46.29,46.35,411200.0,31.2399,31.367,30.9656,31.0057,411200.0
2008-01-11 10:00:00,46.32,46.45,46.03,46.13,360500.0,30.9857,31.0726,30.7917,30.8586,360500.0
2008-01-11 10:10:00,46.12,46.38,46.08,46.22,222600.0,30.8519,31.0258,30.8251,30.9188,222600.0
2008-01-11 10:20:00,46.23,46.68,46.21,46.26,272700.0,30.9255,31.2265,30.9121,30.9455,272700.0
2008-01-11 10:30:00,46.26,46.53,46.18,46.53,167500.0,30.9455,31.1261,30.892,31.1261,167500.0
2008-01-11 10:40:00,46.51,46.94,46.38,46.93,272500.0,31.1128,31.4004,31.0258,31.3937,272500.0
2008-01-11 10:50:00,46.93,47.5,46.64,47.1,269100.0,31.3937,31.775,31.1997,31.5074,269100.0
2008-01-11 11:00:00,47.09,47.15,46.81,46.91,157300.0,31.5008,31.5409,31.3134,31.3803,157300.0
2008-01-11 11:10:00,46.94,47.06,46.85,47.0,221700.0,31.4004,31.4807,31.3402,31.4405,221700.0
2008-01-11 11:20:00,47.0,47.52,47.0,47.4,165200.0,31.4405,31.7884,31.4405,31.7081,165200.0
2008-01-11 11:30:00,47.42,47.74,47.39,47.5,206400.0,31.7215,31.9356,31.7014,31.775,206400.0
2008-01-11 11:40:00,47.51,47.55,47.21,47.42,129000.0,31.7817,31.8085,31.581,31.7215,129000.0
2008-01-11 11:50:00,47.44,47.55,47.32,47.4,97400.0,31.7349,31.8085,31.6546,31.7081,97400.0
2008-01-11 12:00:00,47.4,47.41,47.1,47.11,124600.0,31.7081,31.7148,31.5074,31.5141,124600.0
2008-01-11 12:10:00,47.1,47.31,47.03,47.11,124000.0,31.5074,31.6479,31.4606,31.5141,124000.0
2008-01-11 12:20:00,47.09,47.09,46.92,47.04,143800.0,31.5008,31.5008,31.387,31.4673,143800.0
2008-01-11 12:30:00,47.04,47.04,46.81,46.96,116100.0,31.4673,31.4673,31.3134,31.4138,116100.0
2008-01-11 12:40:00,46.97,47.11,46.91,47.08,167300.0,31.4205,31.5141,31.3803,31.4941,167300.0
2008-01-11 12:50:00,47.08,47.32,47.04,47.32,91100.0,31.4941,31.6546,31.4673,31.6546,91100.0
2008-01-11 13:00:00,47.32,47.37,46.92,46.95,114600.0,31.6546,31.6881,31.387,31.4071,114600.0
2008-01-11 13:10:00,46.95,47.09,46.74,46.85,140500.0,31.4071,31.5008,31.2666,31.3402,140500.0
2008-01-11 13:20:00,46.84,46.93,46.57,46.83,154600.0,31.3335,31.3937,31.1529,31.3268,154600.0
2008-01-11 13:30:00,46.81,47.07,46.73,46.86,145100.0,31.3134,31.4874,31.2599,31.3469,145100.0
2008-01-11 13:40:00,46.87,47.02,46.59,46.75,133500.0,31.3536,31.4539,31.1663,31.2733,133500.0
2008-01-11 13:50:00,46.75,47.0,46.71,46.92,143600.0,31.2733,31.4405,31.2466,31.387,143600.0
2008-01-11 14:00:00,46.93,47.03,46.85,47.01,172300.0,31.3937,31.4606,31.3402,31.4472,172300.0
2008-01-11 14:10:00,47.02,47.16,46.87,47.09,221700.0,31.4539,31.5476,31.3536,31.5008,221700.0
2008-01-11 14:20:00,47.09,47.11,46.9,46.95,104400.0,31.5008,31.5141,31.3737,31.4071,104400.0
2008-01-11 14:30:00,46.96,47.03,46.73,46.88,147600.0,31.4138,31.4606,31.2599,31.3603,147600.0
2008-01-11 14:40:00,46.86,47.0,46.61,46.64,81500.0,31.3469,31.4405,31.1797,31.1997,81500.0
2008-01-11 14:50:00,46.63,46.78,46.43,46.57,164300.0,31.193,31.2934,31.0592,31.1529,164300.0
2008-01-11 15:00:00,46.57,46.75,46.31,46.39,393400.0,31.1529,31.2733,30.979,31.0325,393400.0
2008-01-11 15:10:00,46.36,46.49,46.04,46.45,333000.0,31.0124,31.0994,30.7984,31.0726,333000.0
2008-01-11 15:20:00,46.44,46.63,46.15,46.61,302600.0,31.0659,31.193,30.8719,31.1797,302600.0
2008-01-11 15:30:00,46.61,46.81,46.46,46.76,308500.0,31.1797,31.3134,31.0793,31.28,308500.0
2008-01-11 15:40:00,46.77,46.8,46.49,46.68,308600.0,31.2867,31.3068,31.0994,31.2265,308600.0
2008-01-11 15:50:00,46.68,46.79,46.4,46.45,487000.0,31.2265,31.3001,31.0392,31.0726,487000.0
2008-01-14 09:30:00,46.78,47.07,46.13,46.56,219200.0,31.2934,31.4874,30.8586,31.1462,219200.0
2008-01-14 09:40:00,46.56,46.78,46.19,46.39,208600.0,31.1462,31.2934,30.8987,31.0325,208600.0
2008-01-14 09:50:00,46.38,46.5,45.82,46.05,266100.0,31.0258,31.1061,30.6512,30.805,266100.0
2008-01-14 10:00:00,46.05,46.49,46.0,46.49,133000.0,30.805,31.0994,30.7716,31.0994,133000.0
2008-01-14 10:10:00,46.49,46.53,46.28,46.48,217400.0,31.0994,31.1261,30.9589,31.0927,217400.0
2008-01-14 10:20:00,46.49,46.61,46.4,46.44,181500.0,31.0994,31.1797,31.0392,31.0659,181500.0
2008-01-14 10:30:00,46.44,46.71,46.43,46.71,178100.0,31.0659,31.2466,31.0592,31.2466,178100.0
2008-01-14 10:40:00,46.71,46.79,46.64,46.69,117700.0,31.2466,31.3001,31.1997,31.2332,117700.0
2008-01-14 10:50:00,46.68,47.02,46.59,46.99,130400.0,31.2265,31.4539,31.1663,31.4339,130400.0
2008-01-14 11:00:00,46.99,47.19,46.86,46.94,160800.0,31.4339,31.5676,31.3469,31.4004,160800.0
2008-01-14 11:10:00,46.93,47.0,46.87,46.99,131200.0,31.3937,31.4405,31.3536,31.4339,131200.0
2008-01-14 11:20:00,46.99,47.0,46.78,46.81,127000.0,31.4339,31.4405,31.2934,31.3134,127000.0
2008-01-14 11:30:00,46.81,46.91,46.78,46.86,78500.0,31.3134,31.3803,31.2934,31.3469,78500.0
2008-01-14 11:40:00,46.86,47.04,46.86,47.04,88800.0,31.3469,31.4673,31.3469,31.4673,88800.0
2008-01-14 11:50:00,47.03,47.05,46.95,46.95,81700.0,31.4606,31.474,31.4071,31.4071,81700.0
2008-01-14 12:00:00,46.96,47.0,46.88,46.9,101900.0,31.4138,31.4405,31.3603,31.3737,101900.0
2008-01-14 12:10:00,46.9,46.91,46.78,46.87,88800.0,31.3737,31.3803,31.2934,31.3536,88800.0
2008-01-14 12:20:00,46.87,46.92,46.78,46.82,105600.0,31.3536,31.387,31.2934,31.3201,105600.0
2008-01-14 12:30:00,46.82,47.0,46.81,46.91,121800.0,31.3201,31.4405,31.3134,31.3803,121800.0
2008-01-14 12:40:00,46.91,46.99,46.85,46.98,45800.0,31.3803,31.4339,31.3402,31.4272,45800.0
2008-01-14 12:50:00,46.99,47.09,46.96,47.05,72800.0,31.4339,31.5008,31.4138,31.474,72800.0
2008-01-14 13:00:00,47.05,47.22,47.03,47.22,57600.0,31.474,31.5877,31.4606,31.5877,57600.0
2008-01-14 13:10:00,47.22,47.24,47.01,47.12,99100.0,31.5877,31.6011,31.4472,31.5208,99100.0
2008-01-14 13:20:00,47.12,47.23,47.09,47.11,63100.0,31.5208,31.5944,31.5008,31.5141,63100.0
2008-01-14 13:30:00,47.12,47.29,47.11,47.27,49400.0,31.5208,31.6345,31.5141,31.6212,49400.0
2008-01-14 13:40:00,47.26,47.49,47.24,47.45,120400.0,31.6145,31.7683,31.6011,31.7416,120400.0
2008-01-14 13:50:00,47.45,47.53,47.32,47.34,156900.0,31.7416,31.7951,31.6546,31.668,156900.0
2008-01-14 14:00:00,47.35,47.36,47.11,47.22,154700.0,31.6747,31.6814,31.5141,31.5877,154700.0
2008-01-14 14:10:00,47.23,47.23,47.06,47.1,64800.0,31.5944,31.5944,31.4807,31.5074,64800.0
2008-01-14 14:20:00,47.09,47.19,47.05,47.16,59100.0,31.5008,31.5676,31.474,31.5476,59100.0
2008-01-14 14:30:00,47.16,47.38,47.15,47.2,131700.0,31.5476,31.6947,31.5409,31.5743,131700.0
2008-01-14 14:40:00,47.21,47.32,47.2,47.29,69100.0,31.581,31.6546,31.5743,31.6345,69100.0
2008-01-14 14:50:00,47.29,47.34,47.16,47.26,87000.0,31.6345,31.668,31.5476,31.6145,87000.0
2008-01-14 15:00:00,47.26,47.28,47.15,47.19,147800.0,31.6145,31.6279,31.5409,31.5676,147800.0
2008-01-14 15:10:00,47.2,47.25,47.04,47.06,110100.0,31.5743,31.6078,31.4673,31.4807,110100.0
2008-01-14 15:20:00,47.06,47.14,46.97,47.0,194000.0,31.4807,31.5342,31.4205,31.4405,194000.0
2008-01-14 15:30:00,47.0,47.07,46.94,47.02,232800.0,31.4405,31.4874,31.4004,31.4539,232800.0
2008-01-14 15:40:00,47.03,47.17,46.91,47.1,310300.0,31.4606,31.5543,31.3803,31.5074,310300.0
2008-01-14 15:50:00,47.1,47.15,47.0,47.1,460900.0,31.5074,31.5409,31.4405,31.5074,460900.0
2008-01-15 09:30:00,46.45,46.72,45.89,45.92,557600.0,31.0726,31.2532,30.698,30.7181,557600.0
2008-01-15 09:40:00,45.91,45.92,45.33,45.41,587000.0,30.7114,30.7181,30.3234,30.3769,587000.0
2008-01-15 09:50:00,45.41,46.04,45.36,45.78,391000.0,30.3769,30.7984,30.3435,30.6244,391000.0
2008-01-15 10:00:00,45.78,45.93,45.73,45.81,338700.0,30.6244,30.7248,30.591,30.6445,338700.0
2008-01-15 10:10:00,45.82,45.89,45.51,45.52,246200.0,30.6512,30.698,30.4438,30.4505,246200.0
2008-01-15 10:20:00,45.52,45.59,45.29,45.31,210700.0,30.4505,30.4973,30.2966,30.31,210700.0
2008-01-15 10:30:00,45.31,45.45,45.12,45.12,335600.0,30.31,30.4037,30.1829,30.1829,335600.0
2008-01-15 10:40:00,45.13,45.15,44.36,44.51,535700.0,30.1896,30.203,29.6745,29.7749,535700.0
2008-01-15 10:50:00,44.51,44.8,44.43,44.51,408400.0,29.7749,29.9689,29.7214,29.7749,408400.0
2008-01-15 11:00:00,44.5,44.87,44.45,44.77,310700.0,29.7682,30.0157,29.7347,29.9488,310700.0
2008-01-15 11:10:00,44.77,44.97,44.76,44.84,318200.0,29.9488,30.0826,29.9421,29.9956,318200.0
2008-01-15 11:20:00,44.84,44.97,44.77,44.85,204800.0,29.9956,30.0826,29.9488,30.0023,204800.0
2008-01-15 11:30:00,44.86,44.94,44.77,44.9,161200.0,30.009,30.0625,29.9488,30.0358,161200.0
2008-01-15 11:40:00,44.9,44.92,44.59,44.67,167900.0,30.0358,30.0491,29.8284,29.8819,167900.0
2008-01-15 11:50:00,44.68,45.0,44.64,44.98,110300.0,29.8886,30.1027,29.8618,30.0893,110300.0
2008-01-15 12:00:00,44.98,45.09,44.89,44.97,170600.0,30.0893,30.1629,30.0291,30.0826,170600.0
2008-01-15 12:10:00,44.96,45.03,44.71,44.73,162300.0,30.0759,30.1227,29.9087,29.922,162300.0
2008-01-15 12:20:00,44.72,45.03,44.62,44.99,160400.0,29.9153,30.1227,29.8485,30.096,160400.0
2008-01-15 12:30:00,44.98,45.08,44.86,44.98,86800.0,30.0893,30.1562,30.009,30.0893,86800.0
2008-01-15 12:40:00,44.99,45.06,44.82,45.0,117900.0,30.096,30.1428,29.9822,30.1027,117900.0
2008-01-15 12:50:00,44.98,45.02,44.71,44.96,172800.0,30.0893,30.116,29.9087,30.0759,172800.0
2008-01-15 13:00:00,44.96,45.14,44.79,45.08,122700.0,30.0759,30.1963,29.9622,30.1562,122700.0
2008-01-15 13:10:00,45.09,45.35,45.08,45.28,142000.0,30.1629,30.3368,30.1562,30.29,142000.0
2008-01-15 13:20:00,45.29,45.29,45.07,45.08,110500.0,30.2966,30.2966,30.1495,30.1562,110500.0
2008-01-15 13:30:00,45.09,45.09,44.93,44.96,121500.0,30.1629,30.1629,30.0558,30.0759,121500.0
2008-01-15 13:40:00,44.95,45.0,44.88,44.9,115900.0,30.0692,30.1027,30.0224,30.0358,115900.0
2008-01-15 13:50:00,44.91,45.01,44.81,44.95,149900.0,30.0424,30.1093,29.9756,30.0692,149900.0
2008-01-15 14:00:00,44.96,45.11,44.88,45.02,130500.0,30.0759,30.1762,30.0224,30.116,130500.0
2008-01-15 14:10:00,45.02,45.26,45.01,45.23,133300.0,30.116,30.2766,30.1093,30.2565,133300.0
2008-01-15 14:20:00,45.23,45.3,45.06,45.26,128200.0,30.2565,30.3033,30.1428,30.2766,128200.0
2008-01-15 14:30:00,45.26,45.27,45.03,45.17,152900.0,30.2766,30.2833,30.1227,30.2164,152900.0
2008-01-15 14:40:00,45.14,45.36,45.06,45.08,171800.0,30.1963,30.3435,30.1428,30.1562,171800.0
2008-01-15 14:50:00,45.08,45.2,44.96,45.04,167900.0,30.1562,30.2364,30.0759,30.1294,167900.0
2008-01-15 15:00:00,45.03,45.09,44.86,45.08,241100.0,30.1227,30.1629,30.009,30.1562,241100.0
2008-01-15 15:10:00,45.07,45.08,44.86,44.94,246400.0,30.1495,30.1562,30.009,30.0625,246400.0
2008-01-15 15:20:00,44.94,45.4,44.88,45.25,249400.0,30.0625,30.3702,30.0224,30.2699,249400.0
2008-01-15 15:30:00,45.24,45.62,45.15,45.55,334700.0,30.2632,30.5174,30.203,30.4706,334700.0
2008-01-15 15:40:00,45.54,45.54,45.05,45.17,405800.0,30.4639,30.4639,30.1361,30.2164,405800.0
2008-01-15 15:50:00,45.16,45.18,44.99,45.0,744800.0,30.2097,30.2231,30.096,30.1027,744800.0
2008-01-16 09:30:00,45.75,46.46,43.74,46.4,608100.0,30.6044,31.0793,29.2598,31.0392,608100.0
2008-01-16 09:40:00,46.39,46.48,45.73,46.25,489100.0,31.0325,31.0927,30.591,30.9388,489100.0
2008-01-16 09:50:00,46.25,46.27,45.29,45.43,430200.0,30.9388,30.9522,30.2966,30.3903,430200.0
2008-01-16 10:00:00,45.41,45.55,45.17,45.41,464500.0,30.3769,30.4706,30.2164,30.3769,464500.0
2008-01-16 10:10:00,45.42,45.53,45.22,45.43,252100.0,30.3836,30.4572,30.2498,30.3903,252100.0
2008-01-16 10:20:00,45.44,45.87,45.33,45.64,187300.0,30.397,30.6846,30.3234,30.5308,187300.0
2008-01-16 10:30:00,45.64,46.01,45.64,45.73,251200.0,30.5308,30.7783,30.5308,30.591,251200.0
2008-01-16 10:40:00,45.73,45.86,45.64,45.7,137300.0,30.591,30.6779,30.5308,30.5709,137300.0
2008-01-16 10:50:00,45.73,45.73,45.26,45.37,261900.0,30.591,30.591,30.2766,30.3502,261900.0
2008-01-16 11:00:00,45.35,45.48,45.25,45.4,229600.0,30.3368,30.4237,30.2699,30.3702,229600.0
2008-01-16 11:10:00,45.4,45.41,45.23,45.25,187800.0,30.3702,30.3769,30.2565,30.2699,187800.0
2008-01-16 11:20:00,45.25,45.5,45.21,45.38,218500.0,30.2699,30.4371,30.2431,30.3569,218500.0
2008-01-16 11:30:00,45.38,45.46,45.08,45.14,317500.0,30.3569,30.4104,30.1562,30.1963,317500.0
2008-01-16 11:40:00,45.14,45.25,44.85,45.25,174800.0,30.1963,30.2699,30.0023,30.2699,174800.0
2008-01-16 11:50:00,45.26,45.93,45.17,45.57,270800.0,30.2766,30.7248,30.2164,30.484,270800.0
2008-01-16 12:00:00,45.57,45.79,45.57,45.73,297200.0,30.484,30.6311,30.484,30.591,297200.0
2008-01-16 12:10:00,45.7,45.87,45.55,45.61,145300.0,30.5709,30.6846,30.4706,30.5107,145300.0
2008-01-16 12:20:00,45.61,45.66,45.45,45.5,122100.0,30.5107,30.5442,30.4037,30.4371,122100.0
2008-01-16 12:30:00,45.51,45.8,45.37,45.5,200400.0,30.4438,30.6378,30.3502,30.4371,200400.0
2008-01-16 12:40:00,45.53,45.78,45.48,45.56,157700.0,30.4572,30.6244,30.4237,30.4773,157700.0
2008-01-16 12:50:00,45.56,45.64,45.1,45.14,177700.0,30.4773,30.5308,30.1695,30.1963,177700.0
2008-01-16 13:00:00,45.14,45.35,45.13,45.29,122300.0,30.1963,30.3368,30.1896,30.2966,122300.0
2008-01-16 13:10:00,45.28,45.39,45.05,45.15,98700.0,30.29,30.3635,30.1361,30.203,98700.0
2008-01-16 13:20:00,45.15,45.18,45.03,45.03,147800.0,30.203,30.2231,30.1227,30.1227,147800.0
2008-01-16 13:30:00,45.02,45.3,44.9,45.15,168800.0,30.116,30.3033,30.0358,30.203,168800.0
2008-01-16 13:40:00,45.15,45.16,44.89,45.01,165100.0,30.203,30.2097,30.0291,30.1093,165100.0
2008-01-16 13:50:00,45.03,45.14,44.94,45.04,109100.0,30.1227,30.1963,30.0625,30.1294,109100.0
2008-01-16 14:00:00,45.05,45.2,44.82,45.2,195500.0,30.1361,30.2364,29.9822,30.2364,195500.0
2008-01-16 14:10:00,45.2,45.28,45.0,45.18,548800.0,30.2364,30.29,30.1027,30.2231,548800.0
2008-01-16 14:20:00,45.18,45.43,44.96,45.42,304400.0,30.2231,30.3903,30.0759,30.3836,304400.0
2008-01-16 14:30:00,45.44,45.92,45.33,45.9,437600.0,30.397,30.7181,30.3234,30.7047,437600.0
2008-01-16 14:40:00,45.88,46.24,45.7,45.86,430700.0,30.6913,30.9321,30.5709,30.6779,430700.0
2008-01-16 14:50:00,45.84,45.96,45.74,45.76,260700.0,30.6646,30.7448,30.5977,30.6111,260700.0
2008-01-16 15:00:00,45.76,45.8,45.52,45.75,214500.0,30.6111,30.6378,30.4505,30.6044,214500.0
2008-01-16 15:10:00,45.75,45.8,45.66,45.74,242200.0,30.6044,30.6378,30.5442,30.5977,242200.0
2008-01-16 15:20:00,45.75,45.8,45.48,45.75,306600.0,30.6044,30.6378,30.4237,30.6044,306600.0
2008-01-16 15:30:00,45.77,45.8,45.45,45.45,418800.0,30.6177,30.6378,30.4037,30.4037,418800.0
2008-01-16 15:40:00,45.47,45.47,44.7,44.72,575100.0,30.4171,30.4171,29.902,29.9153,575100.0
2008-01-16 15:50:00,44.7,45.17,44.69,45.01,912600.0,29.902,30.2164,29.8953,30.1093,912600.0
2008-01-17 09:30:00,45.12,47.2,45.12,46.27,831100.0,30.1829,31.5743,30.1829,30.9522,831100.0
2008-01-17 09:40:00,46.3,46.42,46.0,46.28,853300.0,30.9723,31.0526,30.7716,30.9589,853300.0
2008-01-17 09:50:00,46.29,46.82,46.24,46.6,686700.0,30.9656,31.3201,30.9321,31.173,686700.0
2008-01-17 10:00:00,46.6,46.6,46.1,46.33,607000.0,31.173,31.173,30.8385,30.9924,607000.0
2008-01-17 10:10:00,46.32,46.45,45.87,45.95,356000.0,30.9857,31.0726,30.6846,30.7382,356000.0
2008-01-17 10:20:00,45.94,46.1,45.67,45.83,484300.0,30.7315,30.8385,30.5508,30.6579,484300.0
2008-01-17 10:30:00,45.84,45.97,45.35,45.6,421200.0,30.6646,30.7515,30.3368,30.504,421200.0
2008-01-17 10:40:00,45.61,46.31,45.53,46.31,304900.0,30.5107,30.979,30.4572,30.979,304900.0
2008-01-17 10:50:00,46.29,46.57,46.13,46.46,337500.0,30.9656,31.1529,30.8586,31.0793,337500.0
2008-01-17 11:00:00,46.47,46.75,46.38,46.62,269600.0,31.086,31.2733,31.0258,31.1863,269600.0
2008-01-17 11:10:00,46.64,46.75,46.56,46.71,243500.0,31.1997,31.2733,31.1462,31.2466,243500.0
2008-01-17 11:20:00,46.71,46.8,46.34,46.47,256700.0,31.2466,31.3068,30.999,31.086,256700.0
2008-01-17 11:30:00,46.46,46.64,45.92,45.92,252200.0,31.0793,31.1997,30.7181,30.7181,252200.0
2008-01-17 11:40:00,45.92,46.34,45.8,46.15,155200.0,30.7181,30.999,30.6378,30.8719,155200.0
2008-01-17 11:50:00,46.16,46.3,45.5,45.59,398000.0,30.8786,30.9723,30.4371,30.4973,398000.0
2008-01-17 12:00:00,45.61,45.77,44.26,44.51,596500.0,30.5107,30.6177,29.6076,29.7749,596500.0
2008-01-17 12:10:00,44.51,44.8,44.35,44.5,707700.0,29.7749,29.9689,29.6678,29.7682,707700.0
2008-01-17 12:20:00,44.54,45.0,44.54,45.0,191300.0,29.7949,30.1027,29.7949,30.1027,191300.0
2008-01-17 12:30:00,45.0,45.07,44.83,44.96,261200.0,30.1027,30.1495,29.9889,30.0759,261200.0
2008-01-17 12:40:00,44.95,45.09,44.86,45.03,309700.0,30.0692,30.1629,30.009,30.1227,309700.0
2008-01-17 12:50:00,45.03,45.32,44.96,45.21,291700.0,30.1227,30.3167,30.0759,30.2431,291700.0
2008-01-17 13:00:00,45.23,45.34,44.93,45.31,199400.0,30.2565,30.3301,30.0558,30.31,199400.0
2008-01-17 13:10:00,45.31,45.48,45.16,45.45,161100.0,30.31,30.4237,30.2097,30.4037,161100.0
2008-01-17 13:20:00,45.42,45.45,45.21,45.41,191000.0,30.3836,30.4037,30.2431,30.3769,191000.0
2008-01-17 13:30:00,45.41,45.55,45.39,45.5,129900.0,30.3769,30.4706,30.3635,30.4371,129900.0
2008-01-17 13:40:00,45.51,45.94,45.5,45.8,296100.0,30.4438,30.7315,30.4371,30.6378,296100.0
2008-01-17 13:50:00,45.8,45.81,45.52,45.59,125600.0,30.6378,30.6445,30.4505,30.4973,125600.0
2008-01-17 14:00:00,45.57,45.74,45.23,45.38,276700.0,30.484,30.5977,30.2565,30.3569,276700.0
2008-01-17 14:10:00,45.37,45.47,45.17,45.39,160800.0,30.3502,30.4171,30.2164,30.3635,160800.0
2008-01-17 14:20:00,45.39,45.51,45.28,45.34,196900.0,30.3635,30.4438,30.29,30.3301,196900.0
2008-01-17 14:30:00,45.33,45.46,45.18,45.31,196600.0,30.3234,30.4104,30.2231,30.31,196600.0
2008-01-17 14:40:00,45.31,45.49,45.21,45.36,284600.0,30.31,30.4304,30.2431,30.3435,284600.0
2008-01-17 14:50:00,45.35,45.5,45.17,45.49,283700.0,30.3368,30.4371,30.2164,30.4304,283700.0
2008-01-17 15:00:00,45.47,45.54,45.12,45.53,315200.0,30.4171,30.4639,30.1829,30.4572,315200.0
2008-01-17 15:10:00,45.54,45.55,45.06,45.27,276700.0,30.4639,30.4706,30.1428,30.2833,276700.0
2008-01-17 15:20:00,45.28,45.28,44.8,44.85,318700.0,30.29,30.29,29.9689,30.0023,318700.0
2008-01-17 15:30:00,44.84,44.98,44.51,44.85,358700.0,29.9956,30.0893,29.7749,30.0023,358700.0
2008-01-17 15:40:00,44.85,44.86,44.37,44.62,553400.0,30.0023,30.009,29.6812,29.8485,553400.0
2008-01-17 15:50:00,44.62,44.85,44.58,44.71,980200.0,29.8485,30.0023,29.8217,29.9087,980200.0
2008-01-18 09:30:00,44.84,46.06,44.51,45.16,1377300.0,30.1602,30.9808,29.9382,30.3754,1377300.0
2008-01-18 09:40:00,45.16,45.3,44.59,44.78,328000.0,30.3754,30.4696,29.992,30.1198,328000.0
2008-01-18 09:50:00,44.76,44.77,43.82,43.85,351100.0,30.1064,30.1131,29.4741,29.4943,351100.0
2008-01-18 10:00:00,43.85,44.52,43.77,44.24,486500.0,29.4943,29.9449,29.4405,29.7566,486500.0
2008-01-18 10:10:00,44.23,44.6,44.06,44.26,538400.0,29.7499,29.9987,29.6355,29.7701,538400.0
2008-01-18 10:20:00,44.26,44.4,44.21,44.25,277000.0,29.7701,29.8642,29.7364,29.7633,277000.0
2008-01-18 10:30:00,44.25,44.35,43.79,43.82,194500.0,29.7633,29.8306,29.4539,29.4741,194500.0
2008-01-18 10:40:00,43.82,44.11,43.76,44.02,166700.0,29.4741,29.6692,29.4337,29.6086,166700.0
2008-01-18 10:50:00,44.01,44.18,43.97,44.1,294800.0,29.6019,29.7162,29.575,29.6624,294800.0
2008-01-18 11:00:00,44.1,44.13,43.71,43.73,394600.0,29.6624,29.6826,29.4001,29.4136,394600.0
2008-01-18 11:10:00,43.74,43.81,43.11,43.13,661400.0,29.4203,29.4674,28.9965,29.01,661400.0
2008-01-18 11:20:00,43.14,43.43,42.1,43.04,726200.0,29.0167,29.2118,28.3172,28.9495,726200.0
2008-01-18 11:30:00,43.06,43.41,42.82,43.02,293800.0,28.9629,29.1983,28.8015,28.936,293800.0
2008-01-18 11:40:00,43.05,43.29,42.73,42.95,190000.0,28.9562,29.1176,28.7409,28.8889,190000.0
2008-01-18 11:50:00,42.94,43.19,42.8,43.16,268900.0,28.8822,29.0503,28.788,29.0302,268900.0
2008-01-18 12:00:00,43.16,43.6,43.11,43.48,145600.0,29.0302,29.3261,28.9965,29.2454,145600.0
2008-01-18 12:10:00,43.49,43.64,43.24,43.51,142100.0,29.2521,29.353,29.084,29.2656,142100.0
2008-01-18 12:20:00,43.48,43.99,43.34,43.89,125800.0,29.2454,29.5884,29.1512,29.5212,125800.0
2008-01-18 12:30:00,43.9,44.15,43.63,43.78,197900.0,29.5279,29.6961,29.3463,29.4472,197900.0
2008-01-18 12:40:00,43.81,43.82,43.49,43.64,157900.0,29.4674,29.4741,29.2521,29.353,157900.0
2008-01-18 12:50:00,43.63,43.64,43.3,43.46,118900.0,29.3463,29.353,29.1243,29.232,118900.0
2008-01-18 13:00:00,43.46,43.87,43.4,43.71,227200.0,29.232,29.5077,29.1916,29.4001,227200.0
2008-01-18 13:10:00,43.72,43.83,43.28,43.4,201500.0,29.4068,29.4808,29.1109,29.1916,201500.0
2008-01-18 13:20:00,43.38,43.59,43.38,43.52,136600.0,29.1781,29.3194,29.1781,29.2723,136600.0
2008-01-18 13:30:00,43.52,43.76,43.26,43.26,152000.0,29.2723,29.4337,29.0974,29.0974,152000.0
2008-01-18 13:40:00,43.27,43.63,43.2,43.47,116800.0,29.1042,29.3463,29.0571,29.2387,116800.0
2008-01-18 13:50:00,43.46,43.57,43.17,43.25,119600.0,29.232,29.3059,29.0369,29.0907,119600.0
2008-01-18 14:00:00,43.25,43.52,43.07,43.52,109600.0,29.0907,29.2723,28.9696,29.2723,109600.0
2008-01-18 14:10:00,43.52,43.69,43.36,43.53,172300.0,29.2723,29.3867,29.1647,29.279,172300.0
2008-01-18 14:20:00,43.52,43.54,43.31,43.42,116000.0,29.2723,29.2858,29.1311,29.2051,116000.0
2008-01-18 14:30:00,43.42,43.5,43.05,43.42,145300.0,29.2051,29.2589,28.9562,29.2051,145300.0
2008-01-18 14:40:00,43.42,43.43,43.05,43.14,228000.0,29.2051,29.2118,28.9562,29.0167,228000.0
2008-01-18 14:50:00,43.14,43.2,42.96,43.17,258900.0,29.0167,29.0571,28.8956,29.0369,258900.0
2008-01-18 15:00:00,43.17,43.54,43.06,43.49,257500.0,29.0369,29.2858,28.9629,29.2521,257500.0
2008-01-18 15:10:00,43.49,43.67,43.29,43.34,215200.0,29.2521,29.3732,29.1176,29.1512,215200.0
2008-01-18 15:20:00,43.34,43.69,43.33,43.54,279600.0,29.1512,29.3867,29.1445,29.2858,279600.0
2008-01-18 15:30:00,43.54,43.65,43.4,43.51,246700.0,29.2858,29.3598,29.1916,29.2656,246700.0
2008-01-18 15:40:00,43.51,44.2,43.35,44.01,497800.0,29.2656,29.7297,29.158,29.6019,497800.0
2008-01-18 15:50:00,44.0,44.04,43.69,43.73,814400.0,29.5952,29.6221,29.3867,29.4136,814400.0
2008-01-22 09:30:00,41.56,43.54,41.56,42.72,420800.0,27.954,29.2858,27.954,28.7342,420800.0
2008-01-22 09:40:00,42.72,44.61,42.02,44.43,543700.0,28.7342,30.0055,28.2634,29.8844,543700.0
2008-01-22 09:50:00,44.49,44.57,42.66,43.19,573700.0,29.9248,29.9786,28.6939,29.0503,573700.0
2008-01-22 10:00:00,43.14,43.44,42.78,43.31,237700.0,29.0167,29.2185,28.7746,29.1311,237700.0
2008-01-22 10:10:00,43.33,43.46,42.89,43.46,267300.0,29.1445,29.232,28.8486,29.232,267300.0
2008-01-22 10:20:00,43.43,44.04,43.05,43.68,412100.0,29.2118,29.6221,28.9562,29.3799,412100.0
2008-01-22 10:30:00,43.66,44.01,43.44,43.96,355700.0,29.3665,29.6019,29.2185,29.5683,355700.0
2008-01-22 10:40:00,43.91,44.42,43.64,43.68,396200.0,29.5346,29.8777,29.353,29.3799,396200.0
2008-01-22 10:50:00,43.69,44.17,43.52,44.14,311200.0,29.3867,29.7095,29.2723,29.6893,311200.0
2008-01-22 11:00:00,44.14,45.29,44.14,45.28,424900.0,29.6893,30.4628,29.6893,30.4561,424900.0
2008-01-22 11:10:00,45.28,45.38,44.52,44.57,376500.0,30.4561,30.5234,29.9449,29.9786,376500.0
2008-01-22 11:20:00,44.56,44.58,43.83,43.93,286900.0,29.9718,29.9853,29.4808,29.5481,286900.0
2008-01-22 11:30:00,43.95,44.07,43.52,43.61,224200.0,29.5615,29.6423,29.2723,29.3328,224200.0
2008-01-22 11:40:00,43.59,43.88,43.51,43.86,242100.0,29.3194,29.5145,29.2656,29.501,242100.0
2008-01-22 11:50:00,43.87,44.08,43.25,43.45,332200.0,29.5077,29.649,29.0907,29.2252,332200.0
2008-01-22 12:00:00,43.46,44.12,43.32,44.1,270900.0,29.232,29.6759,29.1378,29.6624,270900.0
2008-01-22 12:10:00,44.09,44.4,43.98,44.19,321700.0,29.6557,29.8642,29.5817,29.723,321700.0
2008-01-22 12:20:00,44.22,44.61,44.16,44.31,191000.0,29.7431,30.0055,29.7028,29.8037,191000.0
2008-01-22 12:30:00,44.31,44.63,44.12,44.54,191300.0,29.8037,30.0189,29.6759,29.9584,191300.0
2008-01-22 12:40:00,44.53,44.54,44.2,44.37,363500.0,29.9517,29.9584,29.7297,29.844,363500.0
2008-01-22 12:50:00,44.37,44.48,44.2,44.36,255300.0,29.844,29.918,29.7297,29.8373,255300.0
2008-01-22 13:00:00,44.36,44.91,44.35,44.71,475500.0,29.8373,30.2073,29.8306,30.0727,475500.0
2008-01-22 13:10:00,44.71,44.99,44.55,44.71,266800.0,30.0727,30.2611,29.9651,30.0727,266800.0
2008-01-22 13:20:00,44.75,44.79,44.31,44.46,454000.0,30.0996,30.1265,29.8037,29.9046,454000.0
2008-01-22 13:30:00,44.48,44.5,44.25,44.37,213000.0,29.918,29.9315,29.7633,29.844,213000.0
2008-01-22 13:40:00,44.37,44.79,44.27,44.49,242300.0,29.844,30.1265,29.7768,29.9248,242300.0
2008-01-22 13:50:00,44.49,44.6,44.17,44.35,260000.0,29.9248,29.9987,29.7095,29.8306,260000.0
2008-01-22 14:00:00,44.35,44.38,44.21,44.34,287000.0,29.8306,29.8508,29.7364,29.8239,287000.0
2008-01-22 14:10:00,44.34,44.61,44.29,44.61,335600.0,29.8239,30.0055,29.7902,30.0055,335600.0
2008-01-22 14:20:00,44.61,44.71,44.39,44.45,202400.0,30.0055,30.0727,29.8575,29.8978,202400.0
2008-01-22 14:30:00,44.45,44.6,44.3,44.49,310000.0,29.8978,29.9987,29.797,29.9248,310000.0
2008-01-22 14:40:00,44.5,44.61,44.37,44.56,290900.0,29.9315,30.0055,29.844,29.9718,290900.0
2008-01-22 14:50:00,44.56,44.64,44.43,44.59,483200.0,29.9718,30.0256,29.8844,29.992,483200.0
2008-01-22 15:00:00,44.59,44.94,44.5,44.85,457400.0,29.992,30.2274,29.9315,30.1669,457400.0
2008-01-22 15:10:00,44.85,44.86,44.5,44.63,639700.0,30.1669,30.1736,29.9315,30.0189,639700.0
2008-01-22 15:20:00,44.62,44.79,44.56,44.78,418000.0,30.0122,30.1265,29.9718,30.1198,418000.0
2008-01-22 15:30:00,44.79,45.15,44.77,45.0,717500.0,30.1265,30.3687,30.1131,30.2678,717500.0
2008-01-22 15:40:00,44.99,45.14,44.87,44.96,682200.0,30.2611,30.362,30.1803,30.2409,682200.0
2008-01-22 15:50:00,44.96,45.05,44.88,45.03,986000.0,30.2409,30.3014,30.1871,30.288,986000.0
2008-01-23 09:30:00,42.78,44.29,42.7,43.87,529900.0,28.7746,29.7902,28.7208,29.5077,529900.0
2008-01-23 09:40:00,43.87,44.83,43.83,44.63,623200.0,29.5077,30.1534,29.4808,30.0189,623200.0
2008-01-23 09:50:00,44.66,45.0,44.39,45.0,496900.0,30.0391,30.2678,29.8575,30.2678,496900.0
2008-01-23 10:00:00,44.99,45.71,44.96,45.29,554800.0,30.2611,30.7453,30.2409,30.4628,554800.0
2008-01-23 10:10:00,45.31,46.08,45.28,46.01,454100.0,30.4763,30.9942,30.4561,30.9471,454100.0
2008-01-23 10:20:00,46.0,46.18,45.26,45.28,608400.0,30.9404,31.0615,30.4427,30.4561,608400.0
2008-01-23 10:30:00,45.29,45.5,45.04,45.33,519700.0,30.4628,30.6041,30.2947,30.4898,519700.0
2008-01-23 10:40:00,45.33,45.35,44.82,45.07,515100.0,30.4898,30.5032,30.1467,30.3149,515100.0
2008-01-23 10:50:00,45.08,45.25,44.74,45.18,246100.0,30.3216,30.4359,30.0929,30.3889,246100.0
2008-01-23 11:00:00,45.19,45.41,45.0,45.01,212200.0,30.3956,30.5436,30.2678,30.2745,212200.0
2008-01-23 11:10:00,45.02,45.29,45.01,45.11,202400.0,30.2812,30.4628,30.2745,30.3418,202400.0
2008-01-23 11:20:00,45.12,45.14,44.83,44.91,321900.0,30.3485,30.362,30.1534,30.2073,321900.0
2008-01-23 11:30:00,44.92,45.01,44.41,44.95,231400.0,30.214,30.2745,29.8709,30.2342,231400.0
2008-01-23 11:40:00,44.95,45.1,44.81,45.09,277700.0,30.2342,30.335,30.14,30.3283,277700.0
2008-01-23 11:50:00,45.08,45.1,44.91,45.06,253200.0,30.3216,30.335,30.2073,30.3081,253200.0
2008-01-23 12:00:00,44.97,45.04,44.75,44.82,212500.0,30.2476,30.2947,30.0996,30.1467,212500.0
2008-01-23 12:10:00,44.82,45.0,44.69,44.93,331400.0,30.1467,30.2678,30.0593,30.2207,331400.0
2008-01-23 12:20:00,44.93,45.09,44.68,44.74,298100.0,30.2207,30.3283,30.0525,30.0929,298100.0
2008-01-23 12:30:00,44.75,44.76,44.14,44.16,248300.0,30.0996,30.1064,29.6893,29.7028,248300.0
2008-01-23 12:40:00,44.15,44.58,43.94,44.45,271200.0,29.6961,29.9853,29.5548,29.8978,271200.0
2008-01-23 12:50:00,44.43,44.7,44.32,44.62,177500.0,29.8844,30.066,29.8104,30.0122,177500.0
2008-01-23 13:00:00,44.62,44.8,44.56,44.63,145000.0,30.0122,30.1333,29.9718,30.0189,145000.0
2008-01-23 13:10:00,44.63,44.65,44.23,44.57,467500.0,30.0189,30.0324,29.7499,29.9786,467500.0
2008-01-23 13:20:00,44.56,44.81,44.53,44.58,268100.0,29.9718,30.14,29.9517,29.9853,268100.0
2008-01-23 13:30:00,44.59,44.61,44.26,44.53,285100.0,29.992,30.0055,29.7701,29.9517,285100.0
2008-01-23 13:40:00,44.54,44.95,44.5,44.86,169200.0,29.9584,30.2342,29.9315,30.1736,169200.0
2008-01-23 13:50:00,44.87,45.0,44.59,44.72,214600.0,30.1803,30.2678,29.992,30.0795,214600.0
2008-01-23 14:00:00,44.73,45.09,44.62,44.99,290500.0,30.0862,30.3283,30.0122,30.2611,290500.0
2008-01-23 14:10:00,44.98,45.1,44.89,44.97,204400.0,30.2543,30.335,30.1938,30.2476,204400.0
2008-01-23 14:20:00,45.01,45.48,44.99,45.34,365600.0,30.2745,30.5906,30.2611,30.4965,365600.0
2008-01-23 14:30:00,45.34,45.49,45.05,45.44,397400.0,30.4965,30.5974,30.3014,30.5637,397400.0
2008-01-23 14:40:00,45.44,45.48,44.89,45.09,387100.0,30.5637,30.5906,30.1938,30.3283,387100.0
2008-01-23 14:50:00,45.09,45.5,44.86,45.5,222600.0,30.3283,30.6041,30.1736,30.6041,222600.0
2008-01-23 15:00:00,45.5,46.0,45.42,45.99,566300.0,30.6041,30.9404,30.5503,30.9337,566300.0
2008-01-23 15:10:00,45.99,46.24,45.79,45.84,469800.0,30.9337,31.1018,30.7992,30.8328,469800.0
2008-01-23 15:20:00,45.82,46.46,45.8,46.38,341200.0,30.8193,31.2498,30.8059,31.196,341200.0
2008-01-23 15:30:00,46.37,46.5,46.14,46.44,461700.0,31.1893,31.2767,31.0346,31.2364,461700.0
2008-01-23 15:40:00,46.46,46.5,46.1,46.3,480600.0,31.2498,31.2767,31.0077,31.1422,480600.0
2008-01-23 15:50:00,46.41,46.46,46.0,46.19,635800.0,31.2162,31.2498,30.9404,31.0682,635800.0
2008-01-24 09:30:00,46.34,46.79,45.41,45.56,248500.0,31.1691,31.4718,30.5436,30.6445,248500.0
2008-01-24 09:40:00,45.55,45.67,44.78,44.8,366900.0,30.6377,30.7184,30.1198,30.1333,366900.0
2008-01-24 09:50:00,44.83,46.39,44.76,45.54,496300.0,30.1534,31.2027,30.1064,30.631,496300.0
2008-01-24 10:00:00,45.51,46.64,45.41,45.82,577200.0,30.6108,31.3709,30.5436,30.8193,577200.0
2008-01-24 10:10:00,45.82,45.85,45.25,45.66,322200.0,30.8193,30.8395,30.4359,30.7117,322200.0
2008-01-24 10:20:00,45.65,45.86,45.4,45.75,317200.0,30.705,30.8462,30.5368,30.7723,317200.0
2008-01-24 10:30:00,45.73,46.39,45.64,46.18,258300.0,30.7588,31.2027,30.6983,31.0615,258300.0
2008-01-24 10:40:00,46.19,46.4,46.19,46.25,314000.0,31.0682,31.2095,31.0682,31.1086,314000.0
2008-01-24 10:50:00,46.26,46.33,45.94,45.94,208100.0,31.1153,31.1624,30.9,30.9,208100.0
2008-01-24 11:00:00,45.94,46.02,45.54,45.77,170400.0,30.9,30.9539,30.631,30.7857,170400.0
2008-01-24 11:10:00,45.8,46.11,45.8,45.95,140800.0,30.8059,31.0144,30.8059,30.9068,140800.0
2008-01-24 11:20:00,45.97,46.23,45.82,46.21,135900.0,30.9202,31.0951,30.8193,31.0817,135900.0
2008-01-24 11:30:00,46.21,46.27,45.87,45.91,145200.0,31.0817,31.122,30.853,30.8799,145200.0
2008-01-24 11:40:00,45.91,46.18,45.85,46.08,133900.0,30.8799,31.0615,30.8395,30.9942,133900.0
2008-01-24 11:50:00,46.05,46.11,45.88,45.96,144100.0,30.974,31.0144,30.8597,30.9135,144100.0
2008-01-24 12:00:00,45.95,46.01,45.88,45.97,92100.0,30.9068,30.9471,30.8597,30.9202,92100.0
2008-01-24 12:10:00,45.97,46.0,45.8,45.89,102100.0,30.9202,30.9404,30.8059,30.8664,102100.0
2008-01-24 12:20:00,45.88,45.91,45.66,45.68,127700.0,30.8597,30.8799,30.7117,30.7252,127700.0
2008-01-24 12:30:00,45.68,45.7,45.36,45.36,133700.0,30.7252,30.7386,30.5099,30.5099,133700.0
2008-01-24 12:40:00,45.37,45.5,45.33,45.42,131600.0,30.5167,30.6041,30.4898,30.5503,131600.0
2008-01-24 12:50:00,45.43,45.69,45.4,45.69,82600.0,30.557,30.7319,30.5368,30.7319,82600.0
2008-01-24 13:00:00,45.7,45.7,45.18,45.23,183900.0,30.7386,30.7386,30.3889,30.4225,183900.0
2008-01-24 13:10:00,45.27,45.58,45.17,45.43,147800.0,30.4494,30.6579,30.3821,30.557,147800.0
2008-01-24 13:20:00,45.42,45.57,45.37,45.42,100800.0,30.5503,30.6512,30.5167,30.5503,100800.0
2008-01-24 13:30:00,45.43,45.51,45.27,45.43,138200.0,30.557,30.6108,30.4494,30.557,138200.0
2008-01-24 13:40:00,45.43,45.79,45.4,45.67,136200.0,30.557,30.7992,30.5368,30.7184,136200.0
2008-01-24 13:50:00,45.67,45.92,45.63,45.71,130500.0,30.7184,30.8866,30.6915,30.7453,130500.0
2008-01-24 14:00:00,45.71,45.95,45.5,45.81,130200.0,30.7453,30.9068,30.6041,30.8126,130200.0
2008-01-24 14:10:00,45.8,45.88,45.65,45.73,400500.0,30.8059,30.8597,30.705,30.7588,400500.0
2008-01-24 14:20:00,45.72,45.98,45.68,45.92,162800.0,30.7521,30.927,30.7252,30.8866,162800.0
2008-01-24 14:30:00,45.91,45.98,45.78,45.95,137500.0,30.8799,30.927,30.7924,30.9068,137500.0
2008-01-24 14:40:00,45.95,45.99,45.66,45.8,194500.0,30.9068,30.9337,30.7117,30.8059,194500.0
2008-01-24 14:50:00,45.81,45.84,45.4,45.68,283200.0,30.8126,30.8328,30.5368,30.7252,283200.0
2008-01-24 15:00:00,45.69,45.78,45.46,45.76,262400.0,30.7319,30.7924,30.5772,30.779,262400.0
2008-01-24 15:10:00,45.77,45.82,45.46,45.5,256000.0,30.7857,30.8193,30.5772,30.6041,256000.0
2008-01-24 15:20:00,45.5,45.73,45.37,45.42,210400.0,30.6041,30.7588,30.5167,30.5503,210400.0
2008-01-24 15:30:00,45.45,45.56,45.41,45.44,239900.0,30.5705,30.6445,30.5436,30.5637,239900.0
2008-01-24 15:40:00,45.44,45.66,45.43,45.6,435100.0,30.5637,30.7117,30.557,30.6714,435100.0
2008-01-24 15:50:00,45.59,45.76,45.58,45.62,501200.0,30.6646,30.779,30.6579,30.6848,501200.0
2008-01-25 09:30:00,45.56,46.14,45.54,45.99,396200.0,30.6445,31.0346,30.631,30.9337,396200.0
2008-01-25 09:40:00,45.98,46.05,45.75,45.95,405200.0,30.927,30.974,30.7723,30.9068,405200.0
2008-01-25 09:50:00,45.96,46.12,45.5,45.71,209700.0,30.9135,31.0211,30.6041,30.7453,209700.0
2008-01-25 10:00:00,45.73,45.74,45.49,45.52,311500.0,30.7588,30.7655,30.5974,30.6175,311500.0
2008-01-25 10:10:00,45.5,45.58,45.25,45.57,340800.0,30.6041,30.6579,30.4359,30.6512,340800.0
2008-01-25 10:20:00,45.56,45.67,45.39,45.45,172000.0,30.6445,30.7184,30.5301,30.5705,172000.0
2008-01-25 10:30:00,45.45,45.47,45.19,45.33,282500.0,30.5705,30.5839,30.3956,30.4898,282500.0
2008-01-25 10:40:00,45.36,45.51,45.21,45.31,283400.0,30.5099,30.6108,30.409,30.4763,283400.0
2008-01-25 10:50:00,45.32,45.34,44.8,44.81,296000.0,30.483,30.4965,30.1333,30.14,296000.0
2008-01-25 11:00:00,44.79,45.03,44.41,44.69,298500.0,30.1265,30.288,29.8709,30.0593,298500.0
2008-01-25 11:10:00,44.7,44.77,44.51,44.7,202700.0,30.066,30.1131,29.9382,30.066,202700.0
2008-01-25 11:20:00,44.7,44.77,44.21,44.43,282200.0,30.066,30.1131,29.7364,29.8844,282200.0
2008-01-25 11:30:00,44.44,45.02,44.44,44.85,191300.0,29.8911,30.2812,29.8911,30.1669,191300.0
2008-01-25 11:40:00,44.85,44.87,44.74,44.75,198100.0,30.1669,30.1803,30.0929,30.0996,198100.0
2008-01-25 11:50:00,44.75,44.9,44.72,44.85,107200.0,30.0996,30.2005,30.0795,30.1669,107200.0
2008-01-25 12:00:00,44.85,44.93,44.72,44.84,146600.0,30.1669,30.2207,30.0795,30.1602,146600.0
2008-01-25 12:10:00,44.83,44.96,44.8,44.83,116900.0,30.1534,30.2409,30.1333,30.1534,116900.0
2008-01-25 12:20:00,44.83,44.88,44.76,44.82,169100.0,30.1534,30.1871,30.1064,30.1467,169100.0
2008-01-25 12:30:00,44.81,44.88,44.74,44.79,257400.0,30.14,30.1871,30.0929,30.1265,257400.0
2008-01-25 12:40:00,44.78,44.93,44.64,44.74,212200.0,30.1198,30.2207,30.0256,30.0929,212200.0
2008-01-25 12:50:00,44.73,44.78,44.35,44.47,259200.0,30.0862,30.1198,29.8306,29.9113,259200.0
2008-01-25 13:00:00,44.47,44.59,44.37,44.46,191400.0,29.9113,29.992,29.844,29.9046,191400.0
2008-01-25 13:10:00,44.48,44.62,44.45,44.5,177600.0,29.918,30.0122,29.8978,29.9315,177600.0
2008-01-25 13:20:00,44.5,44.62,44.38,44.4,205200.0,29.9315,30.0122,29.8508,29.8642,205200.0
2008-01-25 13:30:00,44.4,44.4,44.07,44.29,193900.0,29.8642,29.8642,29.6423,29.7902,193900.0
2008-01-25 13:40:00,44.3,44.3,43.99,44.02,190600.0,29.797,29.797,29.5884,29.6086,190600.0
2008-01-25 13:50:00,44.05,44.25,43.82,44.25,267700.0,29.6288,29.7633,29.4741,29.7633,267700.0
2008-01-25 14:00:00,44.24,44.29,44.12,44.19,303100.0,29.7566,29.7902,29.6759,29.723,303100.0
2008-01-25 14:10:00,44.19,44.32,44.02,44.08,282000.0,29.723,29.8104,29.6086,29.649,282000.0
2008-01-25 14:20:00,44.07,44.15,43.85,43.93,391500.0,29.6423,29.6961,29.4943,29.5481,391500.0
2008-01-25 14:30:00,43.94,44.39,43.93,44.31,180000.0,29.5548,29.8575,29.5481,29.8037,180000.0
2008-01-25 14:40:00,44.31,44.39,43.97,44.02,180800.0,29.8037,29.8575,29.575,29.6086,180800.0
2008-01-25 14:50:00,44.03,44.19,43.87,44.16,220000.0,29.6153,29.723,29.5077,29.7028,220000.0
2008-01-25 15:00:00,44.15,44.2,43.93,44.08,217400.0,29.6961,29.7297,29.5481,29.649,217400.0
2008-01-25 15:10:00,44.08,44.47,43.98,44.39,217200.0,29.649,29.9113,29.5817,29.8575,217200.0
2008-01-25 15:20:00,44.38,44.55,44.25,44.32,249500.0,29.8508,29.9651,29.7633,29.8104,249500.0
2008-01-25 15:30:00,44.34,44.57,44.2,44.26,332400.0,29.8239,29.9786,29.7297,29.7701,332400.0
2008-01-25 15:40:00,44.26,44.36,43.74,43.75,436900.0,29.7701,29.8373,29.4203,29.427,436900.0
2008-01-25 15:50:00,43.74,43.96,43.73,43.9,691600.0,29.4203,29.5683,29.4136,29.5279,691600.0
2008-01-28 09:30:00,43.92,44.24,43.44,43.76,152500.0,29.5414,29.7566,29.2185,29.4337,152500.0
2008-01-28 09:40:00,43.76,43.92,43.23,43.83,218600.0,29.4337,29.5414,29.0773,29.4808,218600.0
2008-01-28 09:50:00,43.81,44.08,43.76,43.81,189100.0,29.4674,29.649,29.4337,29.4674,189100.0
2008-01-28 10:00:00,43.8,43.8,43.4,43.4,219900.0,29.4606,29.4606,29.1916,29.1916,219900.0
2008-01-28 10:10:00,43.42,43.73,43.4,43.66,127700.0,29.2051,29.4136,29.1916,29.3665,127700.0
2008-01-28 10:20:00,43.66,44.15,43.66,44.12,169800.0,29.3665,29.6961,29.3665,29.6759,169800.0
2008-01-28 10:30:00,44.1,44.22,44.0,44.18,225600.0,29.6624,29.7431,29.5952,29.7162,225600.0
2008-01-28 10:40:00,44.18,44.56,44.12,44.47,241800.0,29.7162,29.9718,29.6759,29.9113,241800.0
2008-01-28 10:50:00,44.45,44.86,44.45,44.76,208600.0,29.8978,30.1736,29.8978,30.1064,208600.0
2008-01-28 11:00:00,44.76,44.78,44.6,44.67,252300.0,30.1064,30.1198,29.9987,30.0458,252300.0
2008-01-28 11:10:00,44.66,44.74,44.38,44.5,171000.0,30.0391,30.0929,29.8508,29.9315,171000.0
2008-01-28 11:20:00,44.5,44.75,44.41,44.68,127400.0,29.9315,30.0996,29.8709,30.0525,127400.0
2008-01-28 11:30:00,44.66,45.04,44.66,44.87,157900.0,30.0391,30.2947,30.0391,30.1803,157900.0
2008-01-28 11:40:00,44.85,44.91,44.67,44.8,82000.0,30.1669,30.2073,30.0458,30.1333,82000.0
2008-01-28 11:50:00,44.8,44.82,44.63,44.66,88200.0,30.1333,30.1467,30.0189,30.0391,88200.0
2008-01-28 12:00:00,44.67,44.7,44.3,44.34,90400.0,30.0458,30.066,29.797,29.8239,90400.0
2008-01-28 12:10:00,44.34,44.46,44.28,44.42,67200.0,29.8239,29.9046,29.7835,29.8777,67200.0
2008-01-28 12:20:00,44.4,44.58,44.34,44.47,85900.0,29.8642,29.9853,29.8239,29.9113,85900.0
2008-01-28 12:30:00,44.48,44.57,44.38,44.5,90200.0,29.918,29.9786,29.8508,29.9315,90200.0
2008-01-28 12:40:00,44.51,44.75,44.48,44.72,105300.0,29.9382,30.0996,29.918,30.0795,105300.0
2008-01-28 12:50:00,44.7,44.71,44.54,44.59,58200.0,30.066,30.0727,29.9584,29.992,58200.0
2008-01-28 13:00:00,44.59,45.0,44.55,44.59,188600.0,29.992,30.2678,29.9651,29.992,188600.0
2008-01-28 13:10:00,44.59,44.86,44.57,44.85,135700.0,29.992,30.1736,29.9786,30.1669,135700.0
2008-01-28 13:20:00,44.84,45.0,44.76,44.78,136600.0,30.1602,30.2678,30.1064,30.1198,136600.0
2008-01-28 13:30:00,44.78,44.91,44.7,44.71,154900.0,30.1198,30.2073,30.066,30.0727,154900.0
2008-01-28 13:40:00,44.72,44.73,44.51,44.59,112900.0,30.0795,30.0862,29.9382,29.992,112900.0
2008-01-28 13:50:00,44.59,44.79,44.54,44.69,236500.0,29.992,30.1265,29.9584,30.0593,236500.0
2008-01-28 14:00:00,44.7,45.01,44.7,45.0,188900.0,30.066,30.2745,30.066,30.2678,188900.0
2008-01-28 14:10:00,45.0,45.02,44.91,44.94,165300.0,30.2678,30.2812,30.2073,30.2274,165300.0
2008-01-28 14:20:00,44.95,45.01,44.85,44.86,118400.0,30.2342,30.2745,30.1669,30.1736,118400.0
2008-01-28 14:30:00,44.86,45.22,44.86,45.12,174600.0,30.1736,30.4158,30.1736,30.3485,174600.0
2008-01-28 14:40:00,45.11,45.24,45.08,45.15,134400.0,30.3418,30.4292,30.3216,30.3687,134400.0
2008-01-28 14:50:00,45.14,45.15,44.87,44.95,211200.0,30.362,30.3687,30.1803,30.2342,211200.0
2008-01-28 15:00:00,44.95,45.04,44.77,44.91,130900.0,30.2342,30.2947,30.1131,30.2073,130900.0
2008-01-28 15:10:00,44.91,45.01,44.75,44.9,146900.0,30.2073,30.2745,30.0996,30.2005,146900.0
2008-01-28 15:20:00,44.9,45.1,44.9,45.03,250700.0,30.2005,30.335,30.2005,30.288,250700.0
2008-01-28 15:30:00,45.02,45.36,45.02,45.28,366600.0,30.2812,30.5099,30.2812,30.4561,366600.0
2008-01-28 15:40:00,45.29,45.62,45.27,45.51,718100.0,30.4628,30.6848,30.4494,30.6108,718100.0
2008-01-28 15:50:00,45.51,45.65,45.45,45.5,995100.0,30.6108,30.705,30.5705,30.6041,995100.0
2008-01-29 09:30:00,45.88,46.19,45.62,45.69,281300.0,30.8597,31.0682,30.6848,30.7319,281300.0
2008-01-29 09:40:00,45.69,45.95,45.43,45.56,215200.0,30.7319,30.9068,30.557,30.6445,215200.0
2008-01-29 09:50:00,45.55,45.6,45.02,45.11,283300.0,30.6377,30.6714,30.2812,30.3418,283300.0
2008-01-29 10:00:00,45.13,45.33,44.78,45.16,323800.0,30.3552,30.4898,30.1198,30.3754,323800.0
2008-01-29 10:10:00,45.15,45.29,44.96,44.99,416200.0,30.3687,30.4628,30.2409,30.2611,416200.0
2008-01-29 10:20:00,45.02,45.29,44.99,45.06,203100.0,30.2812,30.4628,30.2611,30.3081,203100.0
2008-01-29 10:30:00,45.05,45.24,45.0,45.19,141600.0,30.3014,30.4292,30.2678,30.3956,141600.0
2008-01-29 10:40:00,45.21,45.27,44.96,45.07,162400.0,30.409,30.4494,30.2409,30.3149,162400.0
2008-01-29 10:50:00,45.06,45.2,45.02,45.06,96100.0,30.3081,30.4023,30.2812,30.3081,96100.0
2008-01-29 11:00:00,45.05,45.34,45.05,45.08,194800.0,30.3014,30.4965,30.3014,30.3216,194800.0
2008-01-29 11:10:00,45.08,45.15,44.91,45.06,197600.0,30.3216,30.3687,30.2073,30.3081,197600.0
2008-01-29 11:20:00,45.06,45.12,44.91,44.91,179000.0,30.3081,30.3485,30.2073,30.2073,179000.0
2008-01-29 11:30:00,44.91,45.04,44.91,45.0,120400.0,30.2073,30.2947,30.2073,30.2678,120400.0
2008-01-29 11:40:00,45.0,45.01,44.8,44.81,120400.0,30.2678,30.2745,30.1333,30.14,120400.0
2008-01-29 11:50:00,44.8,44.92,44.76,44.81,162100.0,30.1333,30.214,30.1064,30.14,162100.0
2008-01-29 12:00:00,44.79,44.93,44.78,44.84,105100.0,30.1265,30.2207,30.1198,30.1602,105100.0
2008-01-29 12:10:00,44.85,44.9,44.77,44.79,78000.0,30.1669,30.2005,30.1131,30.1265,78000.0
2008-01-29 12:20:00,44.79,44.9,44.57,44.77,150700.0,30.1265,30.2005,29.9786,30.1131,150700.0
2008-01-29 12:30:00,44.76,44.88,44.7,44.77,148700.0,30.1064,30.1871,30.066,30.1131,148700.0
2008-01-29 12:40:00,44.78,44.9,44.72,44.79,102200.0,30.1198,30.2005,30.0795,30.1265,102200.0
2008-01-29 12:50:00,44.79,44.86,44.72,44.74,126500.0,30.1265,30.1736,30.0795,30.0929,126500.0
2008-01-29 13:00:00,44.75,44.79,44.58,44.58,73400.0,30.0996,30.1265,29.9853,29.9853,73400.0
2008-01-29 13:10:00,44.59,44.77,44.59,44.75,91700.0,29.992,30.1131,29.992,30.0996,91700.0
2008-01-29 13:20:00,44.74,44.82,44.69,44.77,74000.0,30.0929,30.1467,30.0593,30.1131,74000.0
2008-01-29 13:30:00,44.78,44.93,44.76,44.86,91800.0,30.1198,30.2207,30.1064,30.1736,91800.0
2008-01-29 13:40:00,44.85,45.01,44.79,44.87,107300.0,30.1669,30.2745,30.1265,30.1803,107300.0
2008-01-29 13:50:00,44.86,44.92,44.71,44.78,110300.0,30.1736,30.214,30.0727,30.1198,110300.0
2008-01-29 14:00:00,44.78,44.85,44.67,44.74,106300.0,30.1198,30.1669,30.0458,30.0929,106300.0
2008-01-29 14:10:00,44.74,44.86,44.73,44.84,111100.0,30.0929,30.1736,30.0862,30.1602,111100.0
2008-01-29 14:20:00,44.83,44.9,44.79,44.83,90400.0,30.1534,30.2005,30.1265,30.1534,90400.0
2008-01-29 14:30:00,44.84,44.92,44.72,44.76,129400.0,30.1602,30.214,30.0795,30.1064,129400.0
2008-01-29 14:40:00,44.76,44.79,44.68,44.78,152900.0,30.1064,30.1265,30.0525,30.1198,152900.0
2008-01-29 14:50:00,44.78,44.88,44.77,44.86,141400.0,30.1198,30.1871,30.1131,30.1736,141400.0
2008-01-29 15:00:00,44.86,45.19,44.84,45.18,167300.0,30.1736,30.3956,30.1602,30.3889,167300.0
2008-01-29 15:10:00,45.19,45.19,45.02,45.05,149700.0,30.3956,30.3956,30.2812,30.3014,149700.0
2008-01-29 15:20:00,45.06,45.32,45.04,45.19,230800.0,30.3081,30.483,30.2947,30.3956,230800.0
2008-01-29 15:30:00,45.19,45.25,45.1,45.2,202400.0,30.3956,30.4359,30.335,30.4023,202400.0
2008-01-29 15:40:00,45.2,45.22,45.04,45.11,271200.0,30.4023,30.4158,30.2947,30.3418,271200.0
2008-01-29 15:50:00,45.11,45.27,45.08,45.09,513800.0,30.3418,30.4494,30.3216,30.3283,513800.0
2008-01-30 09:30:00,44.81,45.32,44.53,44.9,222300.0,30.14,30.483,29.9517,30.2005,222300.0
2008-01-30 09:40:00,44.9,45.33,44.78,45.0,155300.0,30.2005,30.4898,30.1198,30.2678,155300.0
2008-01-30 09:50:00,45.0,45.35,45.0,45.34,76300.0,30.2678,30.5032,30.2678,30.4965,76300.0
2008-01-30 10:00:00,45.35,45.69,45.32,45.61,212100.0,30.5032,30.7319,30.483,30.6781,212100.0
2008-01-30 10:10:00,45.61,45.74,45.4,45.48,134500.0,30.6781,30.7655,30.5368,30.5906,134500.0
2008-01-30 10:20:00,45.46,45.54,45.29,45.32,89200.0,30.5772,30.631,30.4628,30.483,89200.0
2008-01-30 10:30:00,45.32,45.4,45.27,45.33,141300.0,30.483,30.5368,30.4494,30.4898,141300.0
2008-01-30 10:40:00,45.33,45.58,45.33,45.56,175200.0,30.4898,30.6579,30.4898,30.6445,175200.0
2008-01-30 10:50:00,45.58,45.58,45.45,45.47,200800.0,30.6579,30.6579,30.5705,30.5839,200800.0
2008-01-30 11:00:00,45.48,45.54,45.43,45.52,259100.0,30.5906,30.631,30.557,30.6175,259100.0
2008-01-30 11:10:00,45.5,45.54,45.31,45.32,124000.0,30.6041,30.631,30.4763,30.483,124000.0
2008-01-30 11:20:00,45.34,45.36,45.04,45.15,130700.0,30.4965,30.5099,30.2947,30.3687,130700.0
2008-01-30 11:30:00,45.15,45.3,45.05,45.3,104800.0,30.3687,30.4696,30.3014,30.4696,104800.0
2008-01-30 11:40:00,45.3,45.4,45.25,45.39,109600.0,30.4696,30.5368,30.4359,30.5301,109600.0
2008-01-30 11:50:00,45.39,45.54,45.25,45.53,118400.0,30.5301,30.631,30.4359,30.6243,118400.0
2008-01-30 12:00:00,45.52,45.67,45.42,45.61,98100.0,30.6175,30.7184,30.5503,30.6781,98100.0
2008-01-30 12:10:00,45.63,45.65,45.56,45.6,64400.0,30.6915,30.705,30.6445,30.6714,64400.0
2008-01-30 12:20:00,45.61,45.67,45.52,45.53,77100.0,30.6781,30.7184,30.6175,30.6243,77100.0
2008-01-30 12:30:00,45.53,45.73,45.53,45.7,83400.0,30.6243,30.7588,30.6243,30.7386,83400.0
2008-01-30 12:40:00,45.69,45.74,45.66,45.66,54000.0,30.7319,30.7655,30.7117,30.7117,54000.0
2008-01-30 12:50:00,45.67,45.7,45.61,45.69,71300.0,30.7184,30.7386,30.6781,30.7319,71300.0
2008-01-30 13:00:00,45.69,45.88,45.69,45.88,88900.0,30.7319,30.8597,30.7319,30.8597,88900.0
2008-01-30 13:10:00,45.88,46.03,45.83,46.0,196600.0,30.8597,30.9606,30.8261,30.9404,196600.0
2008-01-30 13:20:00,46.0,46.01,45.91,45.97,98700.0,30.9404,30.9471,30.8799,30.9202,98700.0
2008-01-30 13:30:00,45.97,46.0,45.84,45.86,89300.0,30.9202,30.9404,30.8328,30.8462,89300.0
2008-01-30 13:40:00,45.86,45.87,45.63,45.63,93600.0,30.8462,30.853,30.6915,30.6915,93600.0
2008-01-30 13:50:00,45.64,45.79,45.58,45.61,92400.0,30.6983,30.7992,30.6579,30.6781,92400.0
2008-01-30 14:00:00,45.62,45.68,45.49,45.5,148600.0,30.6848,30.7252,30.5974,30.6041,148600.0
2008-01-30 14:10:00,45.49,46.46,45.44,46.46,448000.0,30.5974,31.2498,30.5637,31.2498,448000.0
2008-01-30 14:20:00,46.44,47.15,46.04,46.85,572100.0,31.2364,31.7139,30.9673,31.5121,572100.0
2008-01-30 14:30:00,46.85,47.08,45.89,46.1,448300.0,31.5121,31.6668,30.8664,31.0077,448300.0
2008-01-30 14:40:00,46.1,47.1,45.93,47.05,578700.0,31.0077,31.6803,30.8933,31.6467,578700.0
2008-01-30 14:50:00,47.03,47.15,46.71,47.15,346000.0,31.6332,31.7139,31.418,31.7139,346000.0
2008-01-30 15:00:00,47.15,47.44,46.85,47.14,463400.0,31.7139,31.909,31.5121,31.7072,463400.0
2008-01-30 15:10:00,47.14,47.17,46.31,46.53,419400.0,31.7072,31.7274,31.1489,31.2969,419400.0
2008-01-30 15:20:00,46.52,46.61,46.06,46.09,469000.0,31.2902,31.3507,30.9808,31.0009,469000.0
2008-01-30 15:30:00,46.09,46.17,45.62,45.69,515600.0,31.0009,31.0547,30.6848,30.7319,515600.0
2008-01-30 15:40:00,45.68,45.86,45.27,45.42,567600.0,30.7252,30.8462,30.4494,30.5503,567600.0
2008-01-30 15:50:00,45.61,45.78,45.05,45.12,859500.0,30.6781,30.7924,30.3014,30.3485,859500.0
2008-01-31 09:30:00,44.58,44.76,44.01,44.64,322700.0,29.9853,30.1064,29.6019,30.0256,322700.0
2008-01-31 09:40:00,44.65,44.77,44.5,44.76,248900.0,30.0324,30.1131,29.9315,30.1064,248900.0
2008-01-31 09:50:00,44.76,45.36,44.52,45.31,248000.0,30.1064,30.5099,29.9449,30.4763,248000.0
2008-01-31 10:00:00,45.31,45.72,45.3,45.56,363700.0,30.4763,30.7521,30.4696,30.6445,363700.0
2008-01-31 10:10:00,45.55,46.06,45.5,45.5,375600.0,30.6377,30.9808,30.6041,30.6041,375600.0
2008-01-31 10:20:00,45.5,46.0,45.4,45.95,222900.0,30.6041,30.9404,30.5368,30.9068,222900.0
2008-01-31 10:30:00,45.94,45.97,45.62,45.76,171600.0,30.9,30.9202,30.6848,30.779,171600.0
2008-01-31 10:40:00,45.75,45.81,45.54,45.7,129600.0,30.7723,30.8126,30.631,30.7386,129600.0
2008-01-31 10:50:00,45.7,46.03,45.5,45.98,168200.0,30.7386,30.9606,30.6041,30.927,168200.0
2008-01-31 11:00:00,45.98,46.1,45.7,45.71,191000.0,30.927,31.0077,30.7386,30.7453,191000.0
2008-01-31 11:10:00,45.73,46.11,45.69,46.08,188700.0,30.7588,31.0144,30.7319,30.9942,188700.0
2008-01-31 11:20:00,46.09,46.49,45.98,46.37,174500.0,31.0009,31.27,30.927,31.1893,174500.0
2008-01-31 11:30:00,46.38,46.57,46.09,46.1,213600.0,31.196,31.3238,31.0009,31.0077,213600.0
2008-01-31 11:40:00,46.11,46.63,46.01,46.51,164900.0,31.0144,31.3642,30.9471,31.2834,164900.0
2008-01-31 11:50:00,46.51,47.06,46.41,46.77,371100.0,31.2834,31.6534,31.2162,31.4583,371100.0
2008-01-31 12:00:00,46.76,46.76,46.08,46.12,253600.0,31.4516,31.4516,30.9942,31.0211,253600.0
2008-01-31 12:10:00,46.13,46.41,46.0,46.11,223400.0,31.0278,31.2162,30.9404,31.0144,223400.0
2008-01-31 12:20:00,46.09,46.27,45.79,46.07,200100.0,31.0009,31.122,30.7992,30.9875,200100.0
2008-01-31 12:30:00,46.08,46.28,46.08,46.21,168800.0,30.9942,31.1287,30.9942,31.0817,168800.0
2008-01-31 12:40:00,46.2,46.25,45.86,45.92,149500.0,31.0749,31.1086,30.8462,30.8866,149500.0
2008-01-31 12:50:00,45.91,45.92,45.51,45.72,234300.0,30.8799,30.8866,30.6108,30.7521,234300.0
2008-01-31 13:00:00,45.73,45.93,45.62,45.76,157100.0,30.7588,30.8933,30.6848,30.779,157100.0
2008-01-31 13:10:00,45.74,45.96,45.74,45.79,133500.0,30.7655,30.9135,30.7655,30.7992,133500.0
2008-01-31 13:20:00,45.78,45.98,45.7,45.84,121900.0,30.7924,30.927,30.7386,30.8328,121900.0
2008-01-31 13:30:00,45.84,46.03,45.84,46.01,91900.0,30.8328,30.9606,30.8328,30.9471,91900.0
2008-01-31 13:40:00,46.02,46.45,46.0,46.45,137000.0,30.9539,31.2431,30.9404,31.2431,137000.0
2008-01-31 13:50:00,46.46,46.48,46.19,46.28,156900.0,31.2498,31.2633,31.0682,31.1287,156900.0
2008-01-31 14:00:00,46.31,46.4,46.2,46.27,147900.0,31.1489,31.2095,31.0749,31.122,147900.0
2008-01-31 14:10:00,46.27,46.62,46.27,46.59,156600.0,31.122,31.3574,31.122,31.3372,156600.0
2008-01-31 14:20:00,46.59,46.67,46.31,46.36,167400.0,31.3372,31.3911,31.1489,31.1825,167400.0
2008-01-31 14:30:00,46.38,46.54,46.2,46.25,233600.0,31.196,31.3036,31.0749,31.1086,233600.0
2008-01-31 14:40:00,46.25,46.55,46.18,46.52,303200.0,31.1086,31.3103,31.0615,31.2902,303200.0
2008-01-31 14:50:00,46.53,46.65,46.37,46.5,358200.0,31.2969,31.3776,31.1893,31.2767,358200.0
2008-01-31 15:00:00,46.52,46.69,46.33,46.46,356600.0,31.2902,31.4045,31.1624,31.2498,356600.0
2008-01-31 15:10:00,46.45,46.63,46.45,46.47,277000.0,31.2431,31.3642,31.2431,31.2565,277000.0
2008-01-31 15:20:00,46.47,46.84,46.46,46.75,533700.0,31.2565,31.5054,31.2498,31.4449,533700.0
2008-01-31 15:30:00,46.76,46.9,46.6,46.86,603600.0,31.4516,31.5458,31.344,31.5189,603600.0
2008-01-31 15:40:00,46.87,47.09,46.8,47.09,692300.0,31.5256,31.6736,31.4785,31.6736,692300.0
2008-01-31 15:50:00,47.08,47.15,46.25,46.51,1005000.0,31.6668,31.7139,31.1086,31.2834,1005000.0
2008-02-01 09:30:00,46.55,47.32,46.06,46.83,374300.0,31.3103,31.8283,30.9808,31.4987,374300.0
2008-02-01 09:40:00,46.85,47.37,46.63,47.35,260200.0,31.5121,31.8619,31.3642,31.8484,260200.0
2008-02-01 09:50:00,47.34,47.72,47.29,47.67,359700.0,31.8417,32.0973,31.8081,32.0637,359700.0
2008-02-01 10:00:00,47.68,48.1,47.58,47.62,334800.0,32.0704,32.3529,32.0031,32.03,334800.0
2008-02-01 10:10:00,47.6,47.81,47.49,47.59,196400.0,32.0166,32.1578,31.9426,32.0099,196400.0
2008-02-01 10:20:00,47.57,47.64,47.06,47.17,278000.0,31.9964,32.0435,31.6534,31.7274,278000.0
2008-02-01 10:30:00,47.16,47.2,46.9,47.09,297000.0,31.7206,31.7475,31.5458,31.6736,297000.0
2008-02-01 10:40:00,47.11,47.13,46.61,46.8,243100.0,31.687,31.7005,31.3507,31.4785,243100.0
2008-02-01 10:50:00,46.8,47.09,46.76,46.93,135200.0,31.4785,31.6736,31.4516,31.5659,135200.0
2008-02-01 11:00:00,46.91,47.09,46.8,47.02,122600.0,31.5525,31.6736,31.4785,31.6265,122600.0
2008-02-01 11:10:00,46.98,47.2,46.79,47.12,139800.0,31.5996,31.7475,31.4718,31.6937,139800.0
2008-02-01 11:20:00,47.12,47.33,47.09,47.15,140800.0,31.6937,31.835,31.6736,31.7139,140800.0
2008-02-01 11:30:00,47.13,47.38,47.12,47.37,141200.0,31.7005,31.8686,31.6937,31.8619,141200.0
2008-02-01 11:40:00,47.37,47.43,47.28,47.43,89800.0,31.8619,31.9022,31.8014,31.9022,89800.0
2008-02-01 11:50:00,47.42,47.47,47.17,47.23,128100.0,31.8955,31.9292,31.7274,31.7677,128100.0
2008-02-01 12:00:00,47.23,47.43,47.2,47.24,83400.0,31.7677,31.9022,31.7475,31.7745,83400.0
2008-02-01 12:10:00,47.23,47.27,47.0,47.05,95200.0,31.7677,31.7946,31.613,31.6467,95200.0
2008-02-01 12:20:00,47.05,47.17,46.95,47.06,102100.0,31.6467,31.7274,31.5794,31.6534,102100.0
2008-02-01 12:30:00,47.05,47.09,46.9,46.98,106100.0,31.6467,31.6736,31.5458,31.5996,106100.0
2008-02-01 12:40:00,46.96,47.03,46.84,46.92,65800.0,31.5861,31.6332,31.5054,31.5592,65800.0
2008-02-01 12:50:00,46.9,47.04,46.85,46.97,65600.0,31.5458,31.6399,31.5121,31.5928,65600.0
2008-02-01 13:00:00,46.98,47.22,46.96,47.15,78700.0,31.5996,31.761,31.5861,31.7139,78700.0
2008-02-01 13:10:00,47.15,47.25,47.07,47.1,71100.0,31.7139,31.7812,31.6601,31.6803,71100.0
2008-02-01 13:20:00,47.1,47.34,47.1,47.24,111700.0,31.6803,31.8417,31.6803,31.7745,111700.0
2008-02-01 13:30:00,47.24,47.38,47.22,47.32,84400.0,31.7745,31.8686,31.761,31.8283,84400.0
2008-02-01 13:40:00,47.3,47.48,47.27,47.4,91600.0,31.8148,31.9359,31.7946,31.8821,91600.0
2008-02-01 13:50:00,47.4,47.48,47.19,47.19,125100.0,31.8821,31.9359,31.7408,31.7408,125100.0
2008-02-01 14:00:00,47.19,47.34,47.16,47.27,73200.0,31.7408,31.8417,31.7206,31.7946,73200.0
2008-02-01 14:10:00,47.28,47.38,47.27,47.35,76600.0,31.8014,31.8686,31.7946,31.8484,76600.0
2008-02-01 14:20:00,47.36,47.6,47.36,47.48,136800.0,31.8552,32.0166,31.8552,31.9359,136800.0
2008-02-01 14:30:00,47.49,47.71,47.48,47.6,122500.0,31.9426,32.0906,31.9359,32.0166,122500.0
2008-02-01 14:40:00,47.6,47.72,47.5,47.61,122200.0,32.0166,32.0973,31.9493,32.0233,122200.0
2008-02-01 14:50:00,47.62,47.81,47.62,47.65,154500.0,32.03,32.1578,32.03,32.0502,154500.0
2008-02-01 15:00:00,47.66,47.66,47.36,47.39,176200.0,32.0569,32.0569,31.8552,31.8753,176200.0
2008-02-01 15:10:00,47.4,47.46,47.14,47.27,287600.0,31.8821,31.9224,31.7072,31.7946,287600.0
2008-02-01 15:20:00,47.27,47.45,47.11,47.35,160200.0,31.7946,31.9157,31.687,31.8484,160200.0
2008-02-01 15:30:00,47.35,47.44,47.29,47.44,144600.0,31.8484,31.909,31.8081,31.909,144600.0
2008-02-01 15:40:00,47.44,47.76,47.44,47.75,336900.0,31.909,32.1242,31.909,32.1175,336900.0
2008-02-01 15:50:00,47.76,47.81,47.63,47.73,390700.0,32.1242,32.1578,32.0368,32.104,390700.0
2008-02-04 09:30:00,46.89,47.75,46.81,46.87,231600.0,31.539,32.1175,31.4852,31.5256,231600.0
2008-02-04 09:40:00,46.84,47.5,46.83,47.0,109600.0,31.5054,31.9493,31.4987,31.613,109600.0
2008-02-04 09:50:00,46.99,47.29,46.78,47.16,153000.0,31.6063,31.8081,31.465,31.7206,153000.0
2008-02-04 10:00:00,47.14,47.26,46.89,47.0,132200.0,31.7072,31.7879,31.539,31.613,132200.0
2008-02-04 10:10:00,46.98,47.18,46.97,47.04,124700.0,31.5996,31.7341,31.5928,31.6399,124700.0
2008-02-04 10:20:00,47.01,47.28,47.0,47.2,101300.0,31.6197,31.8014,31.613,31.7475,101300.0
2008-02-04 10:30:00,47.22,47.22,46.89,47.04,80400.0,31.761,31.761,31.539,31.6399,80400.0
2008-02-04 10:40:00,47.04,47.14,46.99,47.08,52400.0,31.6399,31.7072,31.6063,31.6668,52400.0
2008-02-04 10:50:00,47.07,47.22,47.03,47.13,79100.0,31.6601,31.761,31.6332,31.7005,79100.0
2008-02-04 11:00:00,47.11,47.33,47.11,47.3,95300.0,31.687,31.835,31.687,31.8148,95300.0
2008-02-04 11:10:00,47.31,47.42,47.26,47.34,95900.0,31.8215,31.8955,31.7879,31.8417,95900.0
2008-02-04 11:20:00,47.36,47.5,47.23,47.26,89400.0,31.8552,31.9493,31.7677,31.7879,89400.0
2008-02-04 11:30:00,47.26,47.34,47.05,47.15,67500.0,31.7879,31.8417,31.6467,31.7139,67500.0
2008-02-04 11:40:00,47.14,47.27,47.08,47.17,51900.0,31.7072,31.7946,31.6668,31.7274,51900.0
2008-02-04 11:50:00,47.17,47.3,47.1,47.15,56300.0,31.7274,31.8148,31.6803,31.7139,56300.0
2008-02-04 12:00:00,47.15,47.18,47.05,47.14,53300.0,31.7139,31.7341,31.6467,31.7072,53300.0
2008-02-04 12:10:00,47.14,47.2,47.04,47.17,66500.0,31.7072,31.7475,31.6399,31.7274,66500.0
2008-02-04 12:20:00,47.18,47.21,46.8,46.82,97800.0,31.7341,31.7543,31.4785,31.492,97800.0
2008-02-04 12:30:00,46.83,47.12,46.83,46.98,73500.0,31.4987,31.6937,31.4987,31.5996,73500.0
2008-02-04 12:40:00,47.0,47.1,46.98,47.07,55600.0,31.613,31.6803,31.5996,31.6601,55600.0
2008-02-04 12:50:00,47.07,47.11,46.9,47.08,107800.0,31.6601,31.687,31.5458,31.6668,107800.0
2008-02-04 13:00:00,47.08,47.08,46.8,46.87,92500.0,31.6668,31.6668,31.4785,31.5256,92500.0
2008-02-04 13:10:00,46.87,47.0,46.84,46.99,63500.0,31.5256,31.613,31.5054,31.6063,63500.0
2008-02-04 13:20:00,46.99,47.0,46.76,46.83,84400.0,31.6063,31.613,31.4516,31.4987,84400.0
2008-02-04 13:30:00,46.84,47.05,46.82,46.93,60000.0,31.5054,31.6467,31.492,31.5659,60000.0
2008-02-04 13:40:00,46.92,47.12,46.89,47.11,73900.0,31.5592,31.6937,31.539,31.687,73900.0
2008-02-04 13:50:00,47.11,47.14,47.03,47.13,77600.0,31.687,31.7072,31.6332,31.7005,77600.0
2008-02-04 14:00:00,47.11,47.11,46.88,46.9,121800.0,31.687,31.687,31.5323,31.5458,121800.0
2008-02-04 14:10:00,46.9,46.97,46.86,46.9,93400.0,31.5458,31.5928,31.5189,31.5458,93400.0
2008-02-04 14:20:00,46.9,46.99,46.86,46.9,78300.0,31.5458,31.6063,31.5189,31.5458,78300.0
2008-02-04 14:30:00,46.9,46.9,46.61,46.62,163800.0,31.5458,31.5458,31.3507,31.3574,163800.0
2008-02-04 14:40:00,46.63,46.87,46.61,46.78,125500.0,31.3642,31.5256,31.3507,31.465,125500.0
2008-02-04 14:50:00,46.79,46.85,46.64,46.8,105700.0,31.4718,31.5121,31.3709,31.4785,105700.0
2008-02-04 15:00:00,46.79,46.89,46.66,46.79,151500.0,31.4718,31.539,31.3843,31.4718,151500.0
2008-02-04 15:10:00,46.8,46.99,46.78,46.94,176900.0,31.4785,31.6063,31.465,31.5727,176900.0
2008-02-04 15:20:00,46.95,46.99,46.78,46.9,101200.0,31.5794,31.6063,31.465,31.5458,101200.0
2008-02-04 15:30:00,46.88,46.89,46.69,46.85,151600.0,31.5323,31.539,31.4045,31.5121,151600.0
2008-02-04 15:40:00,46.85,46.95,46.81,46.87,183000.0,31.5121,31.5794,31.4852,31.5256,183000.0
2008-02-04 15:50:00,46.86,46.96,46.61,46.76,375300.0,31.5189,31.5861,31.3507,31.4516,375300.0
2008-02-05 09:30:00,45.98,46.1,45.37,45.67,283900.0,30.927,31.0077,30.5167,30.7184,283900.0
2008-02-05 09:40:00,45.67,45.95,45.28,45.54,221600.0,30.7184,30.9068,30.4561,30.631,221600.0
2008-02-05 09:50:00,45.54,46.09,45.54,46.02,192300.0,30.631,31.0009,30.631,30.9539,192300.0
2008-02-05 10:00:00,46.02,46.05,45.63,45.8,182800.0,30.9539,30.974,30.6915,30.8059,182800.0
2008-02-05 10:10:00,45.81,46.01,45.7,45.88,134300.0,30.8126,30.9471,30.7386,30.8597,134300.0
2008-02-05 10:20:00,45.88,46.3,45.8,46.25,163700.0,30.8597,31.1422,30.8059,31.1086,163700.0
2008-02-05 10:30:00,46.25,46.42,46.03,46.27,188200.0,31.1086,31.2229,30.9606,31.122,188200.0
2008-02-05 10:40:00,46.28,46.32,45.85,45.87,101700.0,31.1287,31.1556,30.8395,30.853,101700.0
2008-02-05 10:50:00,45.84,45.94,45.63,45.65,157500.0,30.8328,30.9,30.6915,30.705,157500.0
2008-02-05 11:00:00,45.65,45.67,45.38,45.49,172900.0,30.705,30.7184,30.5234,30.5974,172900.0
2008-02-05 11:10:00,45.49,45.66,45.46,45.49,88100.0,30.5974,30.7117,30.5772,30.5974,88100.0
2008-02-05 11:20:00,45.47,45.68,45.47,45.58,111200.0,30.5839,30.7252,30.5839,30.6579,111200.0
2008-02-05 11:30:00,45.59,45.91,45.5,45.85,175900.0,30.6646,30.8799,30.6041,30.8395,175900.0
2008-02-05 11:40:00,45.85,46.2,45.79,46.1,141300.0,30.8395,31.0749,30.7992,31.0077,141300.0
2008-02-05 11:50:00,46.08,46.16,45.75,45.99,99100.0,30.9942,31.048,30.7723,30.9337,99100.0
2008-02-05 12:00:00,45.97,46.08,45.75,45.77,93900.0,30.9202,30.9942,30.7723,30.7857,93900.0
2008-02-05 12:10:00,45.77,45.87,45.64,45.84,120100.0,30.7857,30.853,30.6983,30.8328,120100.0
2008-02-05 12:20:00,45.85,45.87,45.59,45.62,130100.0,30.8395,30.853,30.6646,30.6848,130100.0
2008-02-05 12:30:00,45.64,45.78,45.4,45.7,134500.0,30.6983,30.7924,30.5368,30.7386,134500.0
2008-02-05 12:40:00,45.69,45.8,45.54,45.67,105900.0,30.7319,30.8059,30.631,30.7184,105900.0
2008-02-05 12:50:00,45.66,45.8,45.66,45.74,96300.0,30.7117,30.8059,30.7117,30.7655,96300.0
2008-02-05 13:00:00,45.74,45.92,45.6,45.6,149300.0,30.7655,30.8866,30.6714,30.6714,149300.0
2008-02-05 13:10:00,45.58,45.64,45.4,45.63,111300.0,30.6579,30.6983,30.5368,30.6915,111300.0
2008-02-05 13:20:00,45.63,45.64,45.22,45.26,214600.0,30.6915,30.6983,30.4158,30.4427,214600.0
2008-02-05 13:30:00,45.26,45.37,44.99,45.2,269600.0,30.4427,30.5167,30.2611,30.4023,269600.0
2008-02-05 13:40:00,45.19,45.29,45.01,45.03,179000.0,30.3956,30.4628,30.2745,30.288,179000.0
2008-02-05 13:50:00,45.02,45.26,45.02,45.19,126200.0,30.2812,30.4427,30.2812,30.3956,126200.0
2008-02-05 14:00:00,45.18,45.4,45.01,45.38,171000.0,30.3889,30.5368,30.2745,30.5234,171000.0
2008-02-05 14:10:00,45.37,45.43,45.13,45.4,156700.0,30.5167,30.557,30.3552,30.5368,156700.0
2008-02-05 14:20:00,45.4,45.43,45.16,45.32,124700.0,30.5368,30.557,30.3754,30.483,124700.0
2008-02-05 14:30:00,45.32,45.57,45.25,45.53,110600.0,30.483,30.6512,30.4359,30.6243,110600.0
2008-02-05 14:40:00,45.55,45.56,45.2,45.32,115900.0,30.6377,30.6445,30.4023,30.483,115900.0
2008-02-05 14:50:00,45.32,45.34,45.15,45.22,161000.0,30.483,30.4965,30.3687,30.4158,161000.0
2008-02-05 15:00:00,45.22,45.23,44.96,45.06,144900.0,30.4158,30.4225,30.2409,30.3081,144900.0
2008-02-05 15:10:00,45.03,45.26,44.94,45.26,171500.0,30.288,30.4427,30.2274,30.4427,171500.0
2008-02-05 15:20:00,45.29,45.3,44.86,45.06,210700.0,30.4628,30.4696,30.1736,30.3081,210700.0
2008-02-05 15:30:00,45.05,45.42,45.05,45.23,267000.0,30.3014,30.5503,30.3014,30.4225,267000.0
2008-02-05 15:40:00,45.23,45.23,44.79,44.84,483700.0,30.4225,30.4225,30.1265,30.1602,483700.0
2008-02-05 15:50:00,44.84,44.97,44.71,44.79,445100.0,30.1602,30.2476,30.0727,30.1265,445100.0
2008-02-06 09:30:00,45.24,45.33,44.95,44.99,203000.0,30.4292,30.4898,30.2342,30.2611,203000.0
2008-02-06 09:40:00,45.01,45.01,44.49,44.84,249400.0,30.2745,30.2745,29.9248,30.1602,249400.0
2008-02-06 09:50:00,44.82,44.84,44.5,44.79,150200.0,30.1467,30.1602,29.9315,30.1265,150200.0
2008-02-06 10:00:00,44.79,45.37,44.79,45.26,284900.0,30.1265,30.5167,30.1265,30.4427,284900.0
2008-02-06 10:10:00,45.27,45.71,45.27,45.63,239800.0,30.4494,30.7453,30.4494,30.6915,239800.0
2008-02-06 10:20:00,45.63,45.67,45.36,45.45,221400.0,30.6915,30.7184,30.5099,30.5705,221400.0
2008-02-06 10:30:00,45.43,45.9,45.42,45.84,226700.0,30.557,30.8731,30.5503,30.8328,226700.0
2008-02-06 10:40:00,45.83,46.14,45.8,46.01,217400.0,30.8261,31.0346,30.8059,30.9471,217400.0
2008-02-06 10:50:00,46.01,46.01,45.74,45.85,156700.0,30.9471,30.9471,30.7655,30.8395,156700.0
2008-02-06 11:00:00,45.85,46.26,45.74,46.24,176600.0,30.8395,31.1153,30.7655,31.1018,176600.0
2008-02-06 11:10:00,46.27,46.31,45.99,46.05,151300.0,31.122,31.1489,30.9337,30.974,151300.0
2008-02-06 11:20:00,46.06,46.3,46.02,46.13,137600.0,30.9808,31.1422,30.9539,31.0278,137600.0
2008-02-06 11:30:00,46.13,46.15,45.85,45.85,119300.0,31.0278,31.0413,30.8395,30.8395,119300.0
2008-02-06 11:40:00,45.85,46.12,45.83,46.05,86200.0,30.8395,31.0211,30.8261,30.974,86200.0
2008-02-06 11:50:00,46.06,46.15,45.95,46.12,85800.0,30.9808,31.0413,30.9068,31.0211,85800.0
2008-02-06 12:00:00,46.14,46.16,46.0,46.01,107400.0,31.0346,31.048,30.9404,30.9471,107400.0
2008-02-06 12:10:00,46.0,46.0,45.65,45.73,108800.0,30.9404,30.9404,30.705,30.7588,108800.0
2008-02-06 12:20:00,45.74,45.86,45.5,45.55,106300.0,30.7655,30.8462,30.6041,30.6377,106300.0
2008-02-06 12:30:00,45.55,45.68,45.52,45.63,75400.0,30.6377,30.7252,30.6175,30.6915,75400.0
2008-02-06 12:40:00,45.64,45.68,45.48,45.48,57400.0,30.6983,30.7252,30.5906,30.5906,57400.0
2008-02-06 12:50:00,45.49,45.7,45.44,45.68,76400.0,30.5974,30.7386,30.5637,30.7252,76400.0
2008-02-06 13:00:00,45.7,45.96,45.65,45.91,96600.0,30.7386,30.9135,30.705,30.8799,96600.0
2008-02-06 13:10:00,45.91,45.97,45.72,45.86,96700.0,30.8799,30.9202,30.7521,30.8462,96700.0
2008-02-06 13:20:00,45.87,45.95,45.75,45.89,93600.0,30.853,30.9068,30.7723,30.8664,93600.0
2008-02-06 13:30:00,45.89,45.94,45.75,45.75,104500.0,30.8664,30.9,30.7723,30.7723,104500.0
2008-02-06 13:40:00,45.75,45.75,45.62,45.7,61500.0,30.7723,30.7723,30.6848,30.7386,61500.0
2008-02-06 13:50:00,45.7,45.81,45.4,45.44,101000.0,30.7386,30.8126,30.5368,30.5637,101000.0
2008-02-06 14:00:00,45.46,45.65,45.46,45.46,140200.0,30.5772,30.705,30.5772,30.5772,140200.0
2008-02-06 14:10:00,45.45,45.5,45.22,45.36,165300.0,30.5705,30.6041,30.4158,30.5099,165300.0
2008-02-06 14:20:00,45.36,45.51,45.21,45.43,162000.0,30.5099,30.6108,30.409,30.557,162000.0
2008-02-06 14:30:00,45.43,45.6,45.36,45.6,147800.0,30.557,30.6714,30.5099,30.6714,147800.0
2008-02-06 14:40:00,45.58,45.74,45.49,45.64,135800.0,30.6579,30.7655,30.5974,30.6983,135800.0
2008-02-06 14:50:00,45.63,45.89,45.51,45.63,168800.0,30.6915,30.8664,30.6108,30.6915,168800.0
2008-02-06 15:00:00,45.63,45.8,45.63,45.68,151000.0,30.6915,30.8059,30.6915,30.7252,151000.0
2008-02-06 15:10:00,45.69,45.74,45.23,45.49,266500.0,30.7319,30.7655,30.4225,30.5974,266500.0
2008-02-06 15:20:00,45.47,45.59,45.3,45.57,267100.0,30.5839,30.6646,30.4696,30.6512,267100.0
2008-02-06 15:30:00,45.57,45.62,45.34,45.52,227500.0,30.6512,30.6848,30.4965,30.6175,227500.0
2008-02-06 15:40:00,45.52,45.62,45.31,45.47,219900.0,30.6175,30.6848,30.4763,30.5839,219900.0
2008-02-06 15:50:00,45.45,45.46,45.02,45.1,686100.0,30.5705,30.5772,30.2812,30.335,686100.0
2008-02-07 09:30:00,44.75,45.88,44.75,45.51,544900.0,30.0996,30.8597,30.0996,30.6108,544900.0
2008-02-07 09:40:00,45.51,45.51,44.87,45.03,294200.0,30.6108,30.6108,30.1803,30.288,294200.0
2008-02-07 09:50:00,45.03,45.27,44.82,45.1,210800.0,30.288,30.4494,30.1467,30.335,210800.0
2008-02-07 10:00:00,45.11,46.2,45.03,45.77,513700.0,30.3418,31.0749,30.288,30.7857,513700.0
2008-02-07 10:10:00,45.79,46.3,45.67,46.28,271700.0,30.7992,31.1422,30.7184,31.1287,271700.0
2008-02-07 10:20:00,46.3,46.41,45.79,45.92,193900.0,31.1422,31.2162,30.7992,30.8866,193900.0
2008-02-07 10:30:00,45.9,45.99,45.44,45.48,179700.0,30.8731,30.9337,30.5637,30.5906,179700.0
2008-02-07 10:40:00,45.48,45.67,45.4,45.66,135000.0,30.5906,30.7184,30.5368,30.7117,135000.0
2008-02-07 10:50:00,45.66,45.8,45.46,45.56,182600.0,30.7117,30.8059,30.5772,30.6445,182600.0
2008-02-07 11:00:00,45.54,45.79,45.33,45.44,194300.0,30.631,30.7992,30.4898,30.5637,194300.0
2008-02-07 11:10:00,45.43,45.72,45.39,45.59,167500.0,30.557,30.7521,30.5301,30.6646,167500.0
2008-02-07 11:20:00,45.6,45.9,45.57,45.66,143900.0,30.6714,30.8731,30.6512,30.7117,143900.0
2008-02-07 11:30:00,45.67,45.8,45.47,45.63,153100.0,30.7184,30.8059,30.5839,30.6915,153100.0
2008-02-07 11:40:00,45.64,45.94,45.64,45.81,157400.0,30.6983,30.9,30.6983,30.8126,157400.0
2008-02-07 11:50:00,45.81,45.91,45.76,45.86,149600.0,30.8126,30.8799,30.779,30.8462,149600.0
2008-02-07 12:00:00,45.8,45.87,45.71,45.74,140100.0,30.8059,30.853,30.7453,30.7655,140100.0
2008-02-07 12:10:00,45.76,45.95,45.68,45.83,92500.0,30.779,30.9068,30.7252,30.8261,92500.0
2008-02-07 12:20:00,45.87,46.0,45.75,45.82,94200.0,30.853,30.9404,30.7723,30.8193,94200.0
2008-02-07 12:30:00,45.83,46.06,45.77,45.85,246700.0,30.8261,30.9808,30.7857,30.8395,246700.0
2008-02-07 12:40:00,45.85,45.96,45.77,45.89,256800.0,30.8395,30.9135,30.7857,30.8664,256800.0
2008-02-07 12:50:00,45.9,46.06,45.79,45.94,111700.0,30.8731,30.9808,30.7992,30.9,111700.0
2008-02-07 13:00:00,45.96,46.13,45.82,45.93,126500.0,30.9135,31.0278,30.8193,30.8933,126500.0
2008-02-07 13:10:00,45.91,45.94,45.79,45.86,101300.0,30.8799,30.9,30.7992,30.8462,101300.0
2008-02-07 13:20:00,45.87,46.41,45.85,46.22,282200.0,30.853,31.2162,30.8395,31.0884,282200.0
2008-02-07 13:30:00,46.21,46.37,46.12,46.3,253400.0,31.0817,31.1893,31.0211,31.1422,253400.0
2008-02-07 13:40:00,46.3,46.5,46.28,46.37,326500.0,31.1422,31.2767,31.1287,31.1893,326500.0
2008-02-07 13:50:00,46.36,46.63,46.32,46.58,172200.0,31.1825,31.3642,31.1556,31.3305,172200.0
2008-02-07 14:00:00,46.58,46.74,46.47,46.57,314000.0,31.3305,31.4381,31.2565,31.3238,314000.0
2008-02-07 14:10:00,46.54,46.56,46.08,46.21,291600.0,31.3036,31.3171,30.9942,31.0817,291600.0
2008-02-07 14:20:00,46.22,46.43,46.08,46.17,279100.0,31.0884,31.2296,30.9942,31.0547,279100.0
2008-02-07 14:30:00,46.18,46.22,45.79,45.83,258100.0,31.0615,31.0884,30.7992,30.8261,258100.0
2008-02-07 14:40:00,45.82,46.08,45.75,46.07,244500.0,30.8193,30.9942,30.7723,30.9875,244500.0
2008-02-07 14:50:00,46.05,46.22,45.86,45.86,181100.0,30.974,31.0884,30.8462,30.8462,181100.0
2008-02-07 15:00:00,45.86,45.91,45.57,45.57,228300.0,30.8462,30.8799,30.6512,30.6512,228300.0
2008-02-07 15:10:00,45.57,45.98,45.47,45.85,196300.0,30.6512,30.927,30.5839,30.8395,196300.0
2008-02-07 15:20:00,45.88,46.13,45.67,45.85,170900.0,30.8597,31.0278,30.7184,30.8395,170900.0
2008-02-07 15:30:00,45.87,46.23,45.87,46.02,205600.0,30.853,31.0951,30.853,30.9539,205600.0
2008-02-07 15:40:00,46.03,46.19,45.72,45.92,238700.0,30.9606,31.0682,30.7521,30.8866,238700.0
2008-02-07 15:50:00,45.9,46.28,45.86,46.24,348900.0,30.8731,31.1287,30.8462,31.1018,348900.0
2008-02-08 09:30:00,45.93,46.19,45.55,46.11,230400.0,30.8933,31.0682,30.6377,31.0144,230400.0
2008-02-08 09:40:00,46.08,46.19,45.76,46.11,202200.0,30.9942,31.0682,30.779,31.0144,202200.0
2008-02-08 09:50:00,46.09,46.28,46.05,46.23,214300.0,31.0009,31.1287,30.974,31.0951,214300.0
2008-02-08 10:00:00,46.23,46.37,46.03,46.21,192800.0,31.0951,31.1893,30.9606,31.0817,192800.0
2008-02-08 10:10:00,46.21,46.48,46.08,46.38,178200.0,31.0817,31.2633,30.9942,31.196,178200.0
2008-02-08 10:20:00,46.34,46.59,46.31,46.37,148300.0,31.1691,31.3372,31.1489,31.1893,148300.0
2008-02-08 10:30:00,46.34,46.38,46.08,46.14,94600.0,31.1691,31.196,30.9942,31.0346,94600.0
2008-02-08 10:40:00,46.15,46.39,46.09,46.09,122100.0,31.0413,31.2027,31.0009,31.0009,122100.0
2008-02-08 10:50:00,46.11,46.33,46.08,46.23,137600.0,31.0144,31.1624,30.9942,31.0951,137600.0
2008-02-08 11:00:00,46.26,46.57,46.19,46.52,124900.0,31.1153,31.3238,31.0682,31.2902,124900.0
2008-02-08 11:10:00,46.52,46.54,46.3,46.3,136800.0,31.2902,31.3036,31.1422,31.1422,136800.0
2008-02-08 11:20:00,46.31,46.36,46.23,46.25,211600.0,31.1489,31.1825,31.0951,31.1086,211600.0
2008-02-08 11:30:00,46.25,46.37,46.19,46.21,131200.0,31.1086,31.1893,31.0682,31.0817,131200.0
2008-02-08 11:40:00,46.21,46.3,46.16,46.16,111600.0,31.0817,31.1422,31.048,31.048,111600.0
2008-02-08 11:50:00,46.14,46.31,46.03,46.17,195200.0,31.0346,31.1489,30.9606,31.0547,195200.0
2008-02-08 12:00:00,46.17,46.25,46.06,46.06,211000.0,31.0547,31.1086,30.9808,30.9808,211000.0
2008-02-08 12:10:00,46.06,46.18,45.93,45.94,167000.0,30.9808,31.0615,30.8933,30.9,167000.0
2008-02-08 12:20:00,45.95,46.21,45.87,46.21,196600.0,30.9068,31.0817,30.853,31.0817,196600.0
2008-02-08 12:30:00,46.19,46.26,46.01,46.04,162700.0,31.0682,31.1153,30.9471,30.9673,162700.0
2008-02-08 12:40:00,46.03,46.12,45.84,45.92,181700.0,30.9606,31.0211,30.8328,30.8866,181700.0
2008-02-08 12:50:00,45.93,46.16,45.9,46.16,181100.0,30.8933,31.048,30.8731,31.048,181100.0
2008-02-08 13:00:00,46.15,46.18,45.91,45.97,151300.0,31.0413,31.0615,30.8799,30.9202,151300.0
2008-02-08 13:10:00,45.97,46.04,45.75,45.79,295200.0,30.9202,30.9673,30.7723,30.7992,295200.0
2008-02-08 13:20:00,45.79,45.86,45.62,45.74,221100.0,30.7992,30.8462,30.6848,30.7655,221100.0
2008-02-08 13:30:00,45.74,45.79,45.4,45.41,266500.0,30.7655,30.7992,30.5368,30.5436,266500.0
2008-02-08 13:40:00,45.41,45.63,45.29,45.57,179200.0,30.5436,30.6915,30.4628,30.6512,179200.0
2008-02-08 13:50:00,45.58,45.86,45.57,45.85,194300.0,30.6579,30.8462,30.6512,30.8395,194300.0
2008-02-08 14:00:00,45.85,45.87,45.68,45.81,159000.0,30.8395,30.853,30.7252,30.8126,159000.0
2008-02-08 14:10:00,45.79,46.0,45.7,45.97,151800.0,30.7992,30.9404,30.7386,30.9202,151800.0
2008-02-08 14:20:00,45.98,46.15,45.84,46.08,144400.0,30.927,31.0413,30.8328,30.9942,144400.0
2008-02-08 14:30:00,46.06,46.14,45.89,46.11,83700.0,30.9808,31.0346,30.8664,31.0144,83700.0
2008-02-08 14:40:00,46.11,46.12,45.88,45.88,125800.0,31.0144,31.0211,30.8597,30.8597,125800.0
2008-02-08 14:50:00,45.89,46.08,45.85,45.93,113900.0,30.8664,30.9942,30.8395,30.8933,113900.0
2008-02-08 15:00:00,45.94,46.02,45.82,45.99,127700.0,30.9,30.9539,30.8193,30.9337,127700.0
2008-02-08 15:10:00,45.99,46.04,45.79,45.91,166100.0,30.9337,30.9673,30.7992,30.8799,166100.0
2008-02-08 15:20:00,45.92,46.08,45.82,46.03,150100.0,30.8866,30.9942,30.8193,30.9606,150100.0
2008-02-08 15:30:00,46.04,46.41,46.04,46.2,188700.0,30.9673,31.2162,30.9673,31.0749,188700.0
2008-02-08 15:40:00,46.2,46.55,46.11,46.37,294400.0,31.0749,31.3103,31.0144,31.1893,294400.0
2008-02-08 15:50:00,46.36,46.39,46.03,46.14,376400.0,31.1825,31.2027,30.9606,31.0346,376400.0
2008-02-11 09:30:00,46.07,46.2,45.53,45.68,142600.0,30.9875,31.0749,30.6243,30.7252,142600.0
2008-02-11 09:40:00,45.65,45.95,45.42,45.67,134300.0,30.705,30.9068,30.5503,30.7184,134300.0
2008-02-11 09:50:00,45.67,45.76,45.41,45.71,124000.0,30.7184,30.779,30.5436,30.7453,124000.0
2008-02-11 10:00:00,45.7,45.98,45.6,45.64,173500.0,30.7386,30.927,30.6714,30.6983,173500.0
2008-02-11 10:10:00,45.63,45.64,45.46,45.47,111900.0,30.6915,30.6983,30.5772,30.5839,111900.0
2008-02-11 10:20:00,45.48,45.61,45.32,45.55,100000.0,30.5906,30.6781,30.483,30.6377,100000.0
2008-02-11 10:30:00,45.55,45.68,45.46,45.58,74100.0,30.6377,30.7252,30.5772,30.6579,74100.0
2008-02-11 10:40:00,45.6,45.7,45.55,45.63,92800.0,30.6714,30.7386,30.6377,30.6915,92800.0
2008-02-11 10:50:00,45.64,45.83,45.57,45.76,111300.0,30.6983,30.8261,30.6512,30.779,111300.0
2008-02-11 11:00:00,45.76,46.23,45.74,46.21,118900.0,30.779,31.0951,30.7655,31.0817,118900.0
2008-02-11 11:10:00,46.22,46.36,46.11,46.25,103400.0,31.0884,31.1825,31.0144,31.1086,103400.0
2008-02-11 11:20:00,46.25,46.36,46.04,46.04,107000.0,31.1086,31.1825,30.9673,30.9673,107000.0
2008-02-11 11:30:00,46.04,46.21,45.9,45.94,99900.0,30.9673,31.0817,30.8731,30.9,99900.0
2008-02-11 11:40:00,45.95,46.13,45.92,46.08,123100.0,30.9068,31.0278,30.8866,30.9942,123100.0
2008-02-11 11:50:00,46.08,46.31,46.05,46.15,145300.0,30.9942,31.1489,30.974,31.0413,145300.0
2008-02-11 12:00:00,46.15,46.68,46.15,46.57,181400.0,31.0413,31.3978,31.0413,31.3238,181400.0
2008-02-11 12:10:00,46.56,46.59,46.23,46.29,72300.0,31.3171,31.3372,31.0951,31.1355,72300.0
2008-02-11 12:20:00,46.28,46.28,46.08,46.08,59200.0,31.1287,31.1287,30.9942,30.9942,59200.0
2008-02-11 12:30:00,46.07,46.42,46.02,46.36,90200.0,30.9875,31.2229,30.9539,31.1825,90200.0
2008-02-11 12:40:00,46.36,46.54,46.31,46.47,58100.0,31.1825,31.3036,31.1489,31.2565,58100.0
2008-02-11 12:50:00,46.46,46.54,46.39,46.47,58400.0,31.2498,31.3036,31.2027,31.2565,58400.0
2008-02-11 13:00:00,46.48,46.63,46.38,46.41,40100.0,31.2633,31.3642,31.196,31.2162,40100.0
2008-02-11 13:10:00,46.4,46.55,46.35,46.39,46400.0,31.2095,31.3103,31.1758,31.2027,46400.0
2008-02-11 13:20:00,46.38,46.54,46.31,46.54,44500.0,31.196,31.3036,31.1489,31.3036,44500.0
2008-02-11 13:30:00,46.54,46.65,46.39,46.43,55200.0,31.3036,31.3776,31.2027,31.2296,55200.0
2008-02-11 13:40:00,46.45,46.53,46.35,46.47,55600.0,31.2431,31.2969,31.1758,31.2565,55600.0
2008-02-11 13:50:00,46.47,46.59,46.43,46.51,99500.0,31.2565,31.3372,31.2296,31.2834,99500.0
2008-02-11 14:00:00,46.52,46.6,46.42,46.49,65800.0,31.2902,31.344,31.2229,31.27,65800.0
2008-02-11 14:10:00,46.48,46.61,46.26,46.32,103700.0,31.2633,31.3507,31.1153,31.1556,103700.0
2008-02-11 14:20:00,46.32,46.46,46.23,46.3,63900.0,31.1556,31.2498,31.0951,31.1422,63900.0
2008-02-11 14:30:00,46.29,46.31,46.16,46.22,81800.0,31.1355,31.1489,31.048,31.0884,81800.0
2008-02-11 14:40:00,46.21,46.49,46.21,46.44,117500.0,31.0817,31.27,31.0817,31.2364,117500.0
2008-02-11 14:50:00,46.44,46.47,46.31,46.33,129100.0,31.2364,31.2565,31.1489,31.1624,129100.0
2008-02-11 15:00:00,46.34,46.41,46.19,46.39,151900.0,31.1691,31.2162,31.0682,31.2027,151900.0
2008-02-11 15:10:00,46.37,46.54,46.34,46.35,70000.0,31.1893,31.3036,31.1691,31.1758,70000.0
2008-02-11 15:20:00,46.36,46.6,46.36,46.45,159900.0,31.1825,31.344,31.1825,31.2431,159900.0
2008-02-11 15:30:00,46.44,46.47,46.21,46.26,134000.0,31.2364,31.2565,31.0817,31.1153,134000.0
2008-02-11 15:40:00,46.26,46.35,46.13,46.35,135800.0,31.1153,31.1758,31.0278,31.1758,135800.0
2008-02-11 15:50:00,46.34,46.38,46.25,46.3,259600.0,31.1691,31.196,31.1086,31.1422,259600.0
2008-02-12 09:30:00,46.92,47.31,46.71,46.71,267200.0,31.5592,31.8215,31.418,31.418,267200.0
2008-02-12 09:40:00,46.72,46.94,46.4,46.68,212900.0,31.4247,31.5727,31.2095,31.3978,212900.0
2008-02-12 09:50:00,46.69,46.81,46.45,46.81,126800.0,31.4045,31.4852,31.2431,31.4852,126800.0
2008-02-12 10:00:00,46.82,46.84,46.62,46.76,184600.0,31.492,31.5054,31.3574,31.4516,184600.0
2008-02-12 10:10:00,46.78,47.3,46.72,47.17,269600.0,31.465,31.8148,31.4247,31.7274,269600.0
2008-02-12 10:20:00,47.17,47.25,47.01,47.11,123000.0,31.7274,31.7812,31.6197,31.687,123000.0
2008-02-12 10:30:00,47.12,47.22,46.94,46.97,149600.0,31.6937,31.761,31.5727,31.5928,149600.0
2008-02-12 10:40:00,46.98,47.25,46.93,47.18,134100.0,31.5996,31.7812,31.5659,31.7341,134100.0
2008-02-12 10:50:00,47.19,47.27,47.0,47.27,97600.0,31.7408,31.7946,31.613,31.7946,97600.0
2008-02-12 11:00:00,47.27,47.29,47.01,47.15,115800.0,31.7946,31.8081,31.6197,31.7139,115800.0
2008-02-12 11:10:00,47.18,47.22,47.05,47.18,99200.0,31.7341,31.761,31.6467,31.7341,99200.0
2008-02-12 11:20:00,47.17,47.26,46.87,47.0,69900.0,31.7274,31.7879,31.5256,31.613,69900.0
2008-02-12 11:30:00,47.02,47.07,46.92,46.97,62500.0,31.6265,31.6601,31.5592,31.5928,62500.0
2008-02-12 11:40:00,46.98,47.08,46.91,46.95,135900.0,31.5996,31.6668,31.5525,31.5794,135900.0
2008-02-12 11:50:00,46.96,47.07,46.84,46.93,116600.0,31.5861,31.6601,31.5054,31.5659,116600.0
2008-02-12 12:00:00,46.95,46.95,46.84,46.9,86000.0,31.5794,31.5794,31.5054,31.5458,86000.0
2008-02-12 12:10:00,46.9,46.9,46.76,46.84,86200.0,31.5458,31.5458,31.4516,31.5054,86200.0
2008-02-12 12:20:00,46.85,46.86,46.6,46.68,113300.0,31.5121,31.5189,31.344,31.3978,113300.0
2008-02-12 12:30:00,46.69,46.8,46.62,46.73,82600.0,31.4045,31.4785,31.3574,31.4314,82600.0
2008-02-12 12:40:00,46.71,46.74,46.5,46.53,116700.0,31.418,31.4381,31.2767,31.2969,116700.0
2008-02-12 12:50:00,46.54,46.65,46.53,46.65,74000.0,31.3036,31.3776,31.2969,31.3776,74000.0
2008-02-12 13:00:00,46.65,46.74,46.64,46.67,50000.0,31.3776,31.4381,31.3709,31.3911,50000.0
2008-02-12 13:10:00,46.68,46.71,46.56,46.67,79200.0,31.3978,31.418,31.3171,31.3911,79200.0
2008-02-12 13:20:00,46.68,46.85,46.65,46.85,165200.0,31.3978,31.5121,31.3776,31.5121,165200.0
2008-02-12 13:30:00,46.85,47.05,46.7,46.94,152900.0,31.5121,31.6467,31.4112,31.5727,152900.0
2008-02-12 13:40:00,46.94,47.09,46.88,47.09,177500.0,31.5727,31.6736,31.5323,31.6736,177500.0
2008-02-12 13:50:00,47.09,47.24,47.06,47.22,174200.0,31.6736,31.7745,31.6534,31.761,174200.0
2008-02-12 14:00:00,47.23,47.25,47.01,47.03,110900.0,31.7677,31.7812,31.6197,31.6332,110900.0
2008-02-12 14:10:00,47.02,47.04,46.77,46.82,197400.0,31.6265,31.6399,31.4583,31.492,197400.0
2008-02-12 14:20:00,46.83,47.0,46.78,47.0,111600.0,31.4987,31.613,31.465,31.613,111600.0
2008-02-12 14:30:00,46.98,46.99,46.57,46.62,148200.0,31.5996,31.6063,31.3238,31.3574,148200.0
2008-02-12 14:40:00,46.63,47.04,46.58,47.04,187000.0,31.3642,31.6399,31.3305,31.6399,187000.0
2008-02-12 14:50:00,47.05,47.26,47.0,47.25,217700.0,31.6467,31.7879,31.613,31.7812,217700.0
2008-02-12 15:00:00,47.25,47.25,46.8,46.85,184700.0,31.7812,31.7812,31.4785,31.5121,184700.0
2008-02-12 15:10:00,46.87,47.02,46.82,46.84,139500.0,31.5256,31.6265,31.492,31.5054,139500.0
2008-02-12 15:20:00,46.85,46.88,46.28,46.34,381200.0,31.5121,31.5323,31.1287,31.1691,381200.0
2008-02-12 15:30:00,46.35,46.4,46.0,46.16,270900.0,31.1758,31.2095,30.9404,31.048,270900.0
2008-02-12 15:40:00,46.17,46.78,46.11,46.66,344900.0,31.0547,31.465,31.0144,31.3843,344900.0
2008-02-12 15:50:00,46.66,46.83,46.58,46.8,426600.0,31.3843,31.4987,31.3305,31.4785,426600.0
2008-02-13 09:30:00,47.33,47.61,46.84,47.09,220900.0,31.835,32.0233,31.5054,31.6736,220900.0
2008-02-13 09:40:00,47.07,47.15,46.75,47.08,129900.0,31.6601,31.7139,31.4449,31.6668,129900.0
2008-02-13 09:50:00,47.03,47.03,46.65,46.7,129500.0,31.6332,31.6332,31.3776,31.4112,129500.0
2008-02-13 10:00:00,46.68,47.02,46.6,47.0,196300.0,31.3978,31.6265,31.344,31.613,196300.0
2008-02-13 10:10:00,47.0,47.05,46.72,46.75,141400.0,31.613,31.6467,31.4247,31.4449,141400.0
2008-02-13 10:20:00,46.74,46.83,46.23,46.4,174700.0,31.4381,31.4987,31.0951,31.2095,174700.0
2008-02-13 10:30:00,46.42,46.49,46.18,46.49,174600.0,31.2229,31.27,31.0615,31.27,174600.0
2008-02-13 10:40:00,46.5,46.5,46.09,46.2,201000.0,31.2767,31.2767,31.0009,31.0749,201000.0
2008-02-13 10:50:00,46.2,46.52,46.11,46.44,116900.0,31.0749,31.2902,31.0144,31.2364,116900.0
2008-02-13 11:00:00,46.45,46.58,46.37,46.52,141000.0,31.2431,31.3305,31.1893,31.2902,141000.0
2008-02-13 11:10:00,46.51,46.56,46.35,46.37,139200.0,31.2834,31.3171,31.1758,31.1893,139200.0
2008-02-13 11:20:00,46.38,46.81,46.38,46.81,106200.0,31.196,31.4852,31.196,31.4852,106200.0
2008-02-13 11:30:00,46.81,46.84,46.67,46.79,96800.0,31.4852,31.5054,31.3911,31.4718,96800.0
2008-02-13 11:40:00,46.79,47.21,46.78,47.13,181100.0,31.4718,31.7543,31.465,31.7005,181100.0
2008-02-13 11:50:00,47.15,47.19,46.93,47.02,160700.0,31.7139,31.7408,31.5659,31.6265,160700.0
2008-02-13 12:00:00,47.02,47.18,46.97,47.16,76000.0,31.6265,31.7341,31.5928,31.7206,76000.0
2008-02-13 12:10:00,47.16,47.33,47.08,47.14,94600.0,31.7206,31.835,31.6668,31.7072,94600.0
2008-02-13 12:20:00,47.14,47.17,46.79,46.84,78900.0,31.7072,31.7274,31.4718,31.5054,78900.0
2008-02-13 12:30:00,46.86,47.07,46.83,46.97,71300.0,31.5189,31.6601,31.4987,31.5928,71300.0
2008-02-13 12:40:00,46.97,46.97,46.78,46.96,59500.0,31.5928,31.5928,31.465,31.5861,59500.0
2008-02-13 12:50:00,46.94,47.04,46.87,46.96,51000.0,31.5727,31.6399,31.5256,31.5861,51000.0
2008-02-13 13:00:00,46.96,47.26,46.85,47.17,154600.0,31.5861,31.7879,31.5121,31.7274,154600.0
2008-02-13 13:10:00,47.18,47.25,47.05,47.24,151100.0,31.7341,31.7812,31.6467,31.7745,151100.0
2008-02-13 13:20:00,47.22,47.33,47.13,47.13,79800.0,31.761,31.835,31.7005,31.7005,79800.0
2008-02-13 13:30:00,47.13,47.22,47.11,47.18,57400.0,31.7005,31.761,31.687,31.7341,57400.0
2008-02-13 13:40:00,47.17,47.26,47.11,47.14,64900.0,31.7274,31.7879,31.687,31.7072,64900.0
2008-02-13 13:50:00,47.15,47.25,47.02,47.1,52100.0,31.7139,31.7812,31.6265,31.6803,52100.0
2008-02-13 14:00:00,47.1,47.12,46.95,46.96,72600.0,31.6803,31.6937,31.5794,31.5861,72600.0
2008-02-13 14:10:00,46.95,47.01,46.82,46.98,83400.0,31.5794,31.6197,31.492,31.5996,83400.0
2008-02-13 14:20:00,46.97,46.98,46.72,46.8,150600.0,31.5928,31.5996,31.4247,31.4785,150600.0
2008-02-13 14:30:00,46.83,47.0,46.75,46.95,91400.0,31.4987,31.613,31.4449,31.5794,91400.0
2008-02-13 14:40:00,46.96,47.01,46.78,46.83,116000.0,31.5861,31.6197,31.465,31.4987,116000.0
2008-02-13 14:50:00,46.83,47.04,46.77,46.97,77300.0,31.4987,31.6399,31.4583,31.5928,77300.0
2008-02-13 15:00:00,46.95,47.02,46.86,46.95,218500.0,31.5794,31.6265,31.5189,31.5794,218500.0
2008-02-13 15:10:00,46.95,47.0,46.82,46.86,128900.0,31.5794,31.613,31.492,31.5189,128900.0
2008-02-13 15:20:00,46.85,47.08,46.84,47.06,132300.0,31.5121,31.6668,31.5054,31.6534,132300.0
2008-02-13 15:30:00,47.06,47.3,46.98,47.29,142500.0,31.6534,31.8148,31.5996,31.8081,142500.0
2008-02-13 15:40:00,47.29,47.38,47.22,47.34,288500.0,31.8081,31.8686,31.761,31.8417,288500.0
2008-02-13 15:50:00,47.34,47.35,47.17,47.23,363500.0,31.8417,31.8484,31.7274,31.7677,363500.0
2008-02-14 09:30:00,47.43,47.45,47.0,47.18,158200.0,31.9022,31.9157,31.613,31.7341,158200.0
2008-02-14 09:40:00,47.17,47.4,47.02,47.03,123000.0,31.7274,31.8821,31.6265,31.6332,123000.0
2008-02-14 09:50:00,47.02,47.32,47.02,47.15,141200.0,31.6265,31.8283,31.6265,31.7139,141200.0
2008-02-14 10:00:00,47.12,47.43,47.1,47.17,224100.0,31.6937,31.9022,31.6803,31.7274,224100.0
2008-02-14 10:10:00,47.17,47.39,47.1,47.39,104700.0,31.7274,31.8753,31.6803,31.8753,104700.0
2008-02-14 10:20:00,47.38,47.68,47.34,47.43,197800.0,31.8686,32.0704,31.8417,31.9022,197800.0
2008-02-14 10:30:00,47.45,47.48,47.21,47.29,103700.0,31.9157,31.9359,31.7543,31.8081,103700.0
2008-02-14 10:40:00,47.3,47.42,47.05,47.12,111200.0,31.8148,31.8955,31.6467,31.6937,111200.0
2008-02-14 10:50:00,47.14,47.14,46.7,46.78,118200.0,31.7072,31.7072,31.4112,31.465,118200.0
2008-02-14 11:00:00,46.78,46.88,46.73,46.79,143100.0,31.465,31.5323,31.4314,31.4718,143100.0
2008-02-14 11:10:00,46.77,46.79,46.45,46.57,120600.0,31.4583,31.4718,31.2431,31.3238,120600.0
2008-02-14 11:20:00,46.55,46.8,46.51,46.77,91400.0,31.3103,31.4785,31.2834,31.4583,91400.0
2008-02-14 11:30:00,46.78,46.8,46.65,46.7,66000.0,31.465,31.4785,31.3776,31.4112,66000.0
2008-02-14 11:40:00,46.68,46.72,46.41,46.43,92500.0,31.3978,31.4247,31.2162,31.2296,92500.0
2008-02-14 11:50:00,46.46,46.61,46.46,46.6,102200.0,31.2498,31.3507,31.2498,31.344,102200.0
2008-02-14 12:00:00,46.61,46.61,46.41,46.43,95500.0,31.3507,31.3507,31.2162,31.2296,95500.0
2008-02-14 12:10:00,46.42,46.59,46.41,46.54,59000.0,31.2229,31.3372,31.2162,31.3036,59000.0
2008-02-14 12:20:00,46.56,46.71,46.48,46.67,53800.0,31.3171,31.418,31.2633,31.3911,53800.0
2008-02-14 12:30:00,46.67,46.7,46.55,46.58,56700.0,31.3911,31.4112,31.3103,31.3305,56700.0
2008-02-14 12:40:00,46.59,46.59,46.4,46.44,54600.0,31.3372,31.3372,31.2095,31.2364,54600.0
2008-02-14 12:50:00,46.44,46.59,46.35,46.37,94200.0,31.2364,31.3372,31.1758,31.1893,94200.0
2008-02-14 13:00:00,46.36,46.48,46.19,46.24,98100.0,31.1825,31.2633,31.0682,31.1018,98100.0
2008-02-14 13:10:00,46.26,46.3,46.1,46.2,106600.0,31.1153,31.1422,31.0077,31.0749,106600.0
2008-02-14 13:20:00,46.2,46.26,46.13,46.21,79200.0,31.0749,31.1153,31.0278,31.0817,79200.0
2008-02-14 13:30:00,46.21,46.44,46.19,46.38,62100.0,31.0817,31.2364,31.0682,31.196,62100.0
2008-02-14 13:40:00,46.4,46.41,46.27,46.31,50500.0,31.2095,31.2162,31.122,31.1489,50500.0
2008-02-14 13:50:00,46.3,46.45,46.21,46.34,73600.0,31.1422,31.2431,31.0817,31.1691,73600.0
2008-02-14 14:00:00,46.35,46.4,46.25,46.31,103300.0,31.1758,31.2095,31.1086,31.1489,103300.0
2008-02-14 14:10:00,46.31,46.42,46.2,46.42,98600.0,31.1489,31.2229,31.0749,31.2229,98600.0
2008-02-14 14:20:00,46.41,46.53,46.34,46.37,110300.0,31.2162,31.2969,31.1691,31.1893,110300.0
2008-02-14 14:30:00,46.36,46.36,46.2,46.33,156500.0,31.1825,31.1825,31.0749,31.1624,156500.0
2008-02-14 14:40:00,46.31,46.34,45.92,46.02,194800.0,31.1489,31.1691,30.8866,30.9539,194800.0
2008-02-14 14:50:00,46.01,46.26,46.01,46.21,144400.0,30.9471,31.1153,30.9471,31.0817,144400.0
2008-02-14 15:00:00,46.21,46.27,46.08,46.19,130200.0,31.0817,31.122,30.9942,31.0682,130200.0
2008-02-14 15:10:00,46.2,46.38,46.16,46.37,160900.0,31.0749,31.196,31.048,31.1893,160900.0
2008-02-14 15:20:00,46.37,46.4,46.15,46.3,180900.0,31.1893,31.2095,31.0413,31.1422,180900.0
2008-02-14 15:30:00,46.3,46.34,46.05,46.2,251800.0,31.1422,31.1691,30.974,31.0749,251800.0
2008-02-14 15:40:00,46.19,46.2,45.85,46.05,265900.0,31.0682,31.0749,30.8395,30.974,265900.0
2008-02-14 15:50:00,46.04,46.05,45.81,45.86,467400.0,30.9673,30.974,30.8126,30.8462,467400.0
2008-02-15 09:30:00,45.62,45.94,45.38,45.45,829600.0,30.6848,30.9,30.5234,30.5705,829600.0
2008-02-15 09:40:00,45.5,45.62,45.22,45.26,235400.0,30.6041,30.6848,30.4158,30.4427,235400.0
2008-02-15 09:50:00,45.27,45.27,45.0,45.08,175400.0,30.4494,30.4494,30.2678,30.3216,175400.0
2008-02-15 10:00:00,45.05,45.28,45.05,45.27,249800.0,30.3014,30.4561,30.3014,30.4494,249800.0
2008-02-15 10:10:00,45.26,45.5,45.26,45.44,314100.0,30.4427,30.6041,30.4427,30.5637,314100.0
2008-02-15 10:20:00,45.44,45.76,45.31,45.74,179500.0,30.5637,30.779,30.4763,30.7655,179500.0
2008-02-15 10:30:00,45.72,46.03,45.61,45.62,185500.0,30.7521,30.9606,30.6781,30.6848,185500.0
2008-02-15 10:40:00,45.6,45.62,45.42,45.57,144500.0,30.6714,30.6848,30.5503,30.6512,144500.0
2008-02-15 10:50:00,45.56,45.67,45.45,45.47,138900.0,30.6445,30.7184,30.5705,30.5839,138900.0
2008-02-15 11:00:00,45.47,45.48,45.25,45.39,132700.0,30.5839,30.5906,30.4359,30.5301,132700.0
2008-02-15 11:10:00,45.4,45.6,45.25,45.25,101000.0,30.5368,30.6714,30.4359,30.4359,101000.0
2008-02-15 11:20:00,45.25,45.33,45.2,45.33,98300.0,30.4359,30.4898,30.4023,30.4898,98300.0
2008-02-15 11:30:00,45.33,45.35,45.15,45.15,81500.0,30.4898,30.5032,30.3687,30.3687,81500.0
2008-02-15 11:40:00,45.15,45.25,45.09,45.22,97400.0,30.3687,30.4359,30.3283,30.4158,97400.0
2008-02-15 11:50:00,45.23,45.32,45.17,45.27,56400.0,30.4225,30.483,30.3821,30.4494,56400.0
2008-02-15 12:00:00,45.26,45.54,45.26,45.45,188300.0,30.4427,30.631,30.4427,30.5705,188300.0
2008-02-15 12:10:00,45.44,45.53,45.34,45.48,86800.0,30.5637,30.6243,30.4965,30.5906,86800.0
2008-02-15 12:20:00,45.5,45.61,45.28,45.28,75200.0,30.6041,30.6781,30.4561,30.4561,75200.0
2008-02-15 12:30:00,45.29,45.36,45.15,45.34,67300.0,30.4628,30.5099,30.3687,30.4965,67300.0
2008-02-15 12:40:00,45.33,45.46,45.33,45.46,135400.0,30.4898,30.5772,30.4898,30.5772,135400.0
2008-02-15 12:50:00,45.47,45.51,45.33,45.37,61700.0,30.5839,30.6108,30.4898,30.5167,61700.0
2008-02-15 13:00:00,45.36,45.43,45.31,45.39,43500.0,30.5099,30.557,30.4763,30.5301,43500.0
2008-02-15 13:10:00,45.37,45.62,45.37,45.44,66500.0,30.5167,30.6848,30.5167,30.5637,66500.0
2008-02-15 13:20:00,45.44,45.57,45.42,45.56,122800.0,30.5637,30.6512,30.5503,30.6445,122800.0
2008-02-15 13:30:00,45.55,45.62,45.55,45.62,77600.0,30.6377,30.6848,30.6377,30.6848,77600.0
2008-02-15 13:40:00,45.62,45.75,45.62,45.71,72600.0,30.6848,30.7723,30.6848,30.7453,72600.0
2008-02-15 13:50:00,45.71,45.86,45.68,45.85,85400.0,30.7453,30.8462,30.7252,30.8395,85400.0
2008-02-15 14:00:00,45.85,45.87,45.7,45.81,128600.0,30.8395,30.853,30.7386,30.8126,128600.0
2008-02-15 14:10:00,45.81,45.83,45.52,45.56,144000.0,30.8126,30.8261,30.6175,30.6445,144000.0
2008-02-15 14:20:00,45.57,45.68,45.53,45.67,83700.0,30.6512,30.7252,30.6243,30.7184,83700.0
2008-02-15 14:30:00,45.68,45.86,45.58,45.64,94500.0,30.7252,30.8462,30.6579,30.6983,94500.0
2008-02-15 14:40:00,45.64,45.75,45.55,45.75,98700.0,30.6983,30.7723,30.6377,30.7723,98700.0
2008-02-15 14:50:00,45.75,45.86,45.65,45.78,135600.0,30.7723,30.8462,30.705,30.7924,135600.0
2008-02-15 15:00:00,45.78,45.99,45.75,45.97,123600.0,30.7924,30.9337,30.7723,30.9202,123600.0
2008-02-15 15:10:00,45.96,46.09,45.88,45.98,155100.0,30.9135,31.0009,30.8597,30.927,155100.0
2008-02-15 15:20:00,45.97,46.03,45.94,45.96,138900.0,30.9202,30.9606,30.9,30.9135,138900.0
2008-02-15 15:30:00,45.95,46.13,45.92,46.11,97700.0,30.9068,31.0278,30.8866,31.0144,97700.0
2008-02-15 15:40:00,46.1,46.31,45.99,46.3,210300.0,31.0077,31.1489,30.9337,31.1422,210300.0
2008-02-15 15:50:00,46.3,46.35,46.18,46.27,282400.0,31.1422,31.1758,31.0615,31.122,282400.0
2008-02-19 09:30:00,46.8,47.25,46.52,46.52,220600.0,31.4785,31.7812,31.2902,31.2902,220600.0
2008-02-19 09:40:00,46.52,46.68,46.37,46.66,92300.0,31.2902,31.3978,31.1893,31.3843,92300.0
2008-02-19 09:50:00,46.61,46.75,45.92,45.98,181200.0,31.3507,31.4449,30.8866,30.927,181200.0
2008-02-19 10:00:00,45.97,46.0,45.81,45.92,214600.0,30.9202,30.9404,30.8126,30.8866,214600.0
2008-02-19 10:10:00,45.91,46.08,45.77,46.0,145100.0,30.8799,30.9942,30.7857,30.9404,145100.0
2008-02-19 10:20:00,46.01,46.07,45.74,45.74,139700.0,30.9471,30.9875,30.7655,30.7655,139700.0
2008-02-19 10:30:00,45.74,45.81,45.63,45.7,134000.0,30.7655,30.8126,30.6915,30.7386,134000.0
2008-02-19 10:40:00,45.73,45.78,45.44,45.45,161300.0,30.7588,30.7924,30.5637,30.5705,161300.0
2008-02-19 10:50:00,45.45,45.67,45.45,45.51,122200.0,30.5705,30.7184,30.5705,30.6108,122200.0
2008-02-19 11:00:00,45.51,45.56,45.1,45.11,210500.0,30.6108,30.6445,30.335,30.3418,210500.0
2008-02-19 11:10:00,45.11,45.14,44.98,45.0,222300.0,30.3418,30.362,30.2543,30.2678,222300.0
2008-02-19 11:20:00,44.99,45.3,44.96,45.18,212600.0,30.2611,30.4696,30.2409,30.3889,212600.0
2008-02-19 11:30:00,45.16,45.35,45.06,45.33,163700.0,30.3754,30.5032,30.3081,30.4898,163700.0
2008-02-19 11:40:00,45.33,45.38,45.28,45.31,73000.0,30.4898,30.5234,30.4561,30.4763,73000.0
2008-02-19 11:50:00,45.32,45.37,45.2,45.28,82500.0,30.483,30.5167,30.4023,30.4561,82500.0
2008-02-19 12:00:00,45.28,45.3,45.11,45.2,228800.0,30.4561,30.4696,30.3418,30.4023,228800.0
2008-02-19 12:10:00,45.19,45.38,45.17,45.35,111800.0,30.3956,30.5234,30.3821,30.5032,111800.0
2008-02-19 12:20:00,45.35,45.43,45.23,45.39,88500.0,30.5032,30.557,30.4225,30.5301,88500.0
2008-02-19 12:30:00,45.38,45.38,45.15,45.17,101700.0,30.5234,30.5234,30.3687,30.3821,101700.0
2008-02-19 12:40:00,45.17,45.25,45.01,45.11,102200.0,30.3821,30.4359,30.2745,30.3418,102200.0
2008-02-19 12:50:00,45.12,45.17,45.01,45.02,91700.0,30.3485,30.3821,30.2745,30.2812,91700.0
2008-02-19 13:00:00,45.04,45.23,45.04,45.23,137000.0,30.2947,30.4225,30.2947,30.4225,137000.0
2008-02-19 13:10:00,45.23,45.48,45.22,45.39,154100.0,30.4225,30.5906,30.4158,30.5301,154100.0
2008-02-19 13:20:00,45.39,45.55,45.25,45.45,119000.0,30.5301,30.6377,30.4359,30.5705,119000.0
2008-02-19 13:30:00,45.45,45.56,45.38,45.48,100900.0,30.5705,30.6445,30.5234,30.5906,100900.0
2008-02-19 13:40:00,45.48,45.56,45.37,45.38,78900.0,30.5906,30.6445,30.5167,30.5234,78900.0
2008-02-19 13:50:00,45.38,45.41,45.27,45.31,66300.0,30.5234,30.5436,30.4494,30.4763,66300.0
2008-02-19 14:00:00,45.31,45.34,45.21,45.3,93700.0,30.4763,30.4965,30.409,30.4696,93700.0
2008-02-19 14:10:00,45.3,45.51,45.3,45.5,109300.0,30.4696,30.6108,30.4696,30.6041,109300.0
2008-02-19 14:20:00,45.49,45.59,45.42,45.42,99900.0,30.5974,30.6646,30.5503,30.5503,99900.0
2008-02-19 14:30:00,45.42,45.47,45.28,45.33,95000.0,30.5503,30.5839,30.4561,30.4898,95000.0
2008-02-19 14:40:00,45.33,45.37,45.13,45.2,117500.0,30.4898,30.5167,30.3552,30.4023,117500.0
2008-02-19 14:50:00,45.21,45.25,45.01,45.02,120900.0,30.409,30.4359,30.2745,30.2812,120900.0
2008-02-19 15:00:00,45.03,45.12,44.93,44.99,267800.0,30.288,30.3485,30.2207,30.2611,267800.0
2008-02-19 15:10:00,44.99,45.07,44.95,44.99,179800.0,30.2611,30.3149,30.2342,30.2611,179800.0
2008-02-19 15:20:00,44.97,45.1,44.87,44.97,330900.0,30.2476,30.335,30.1803,30.2476,330900.0
2008-02-19 15:30:00,44.98,45.11,44.86,45.07,171100.0,30.2543,30.3418,30.1736,30.3149,171100.0
2008-02-19 15:40:00,45.06,45.12,44.88,44.88,330800.0,30.3081,30.3485,30.1871,30.1871,330800.0
2008-02-19 15:50:00,44.88,45.0,44.8,44.92,554300.0,30.1871,30.2678,30.1333,30.214,554300.0
2008-02-20 09:30:00,45.15,45.15,44.46,44.61,335900.0,30.3687,30.3687,29.9046,30.0055,335900.0
2008-02-20 09:40:00,44.6,44.9,44.57,44.73,197700.0,29.9987,30.2005,29.9786,30.0862,197700.0
2008-02-20 09:50:00,44.76,45.08,44.73,44.89,194900.0,30.1064,30.3216,30.0862,30.1938,194900.0
2008-02-20 10:00:00,44.88,45.03,44.78,44.9,233400.0,30.1871,30.288,30.1198,30.2005,233400.0
2008-02-20 10:10:00,44.9,45.06,44.71,45.03,145100.0,30.2005,30.3081,30.0727,30.288,145100.0
2008-02-20 10:20:00,45.03,45.15,45.0,45.14,187400.0,30.288,30.3687,30.2678,30.362,187400.0
2008-02-20 10:30:00,45.13,45.25,45.0,45.17,173100.0,30.3552,30.4359,30.2678,30.3821,173100.0
2008-02-20 10:40:00,45.17,45.22,44.87,44.9,195400.0,30.3821,30.4158,30.1803,30.2005,195400.0
2008-02-20 10:50:00,44.91,44.98,44.85,44.88,117900.0,30.2073,30.2543,30.1669,30.1871,117900.0
2008-02-20 11:00:00,44.88,45.04,44.83,44.94,142300.0,30.1871,30.2947,30.1534,30.2274,142300.0
2008-02-20 11:10:00,44.94,45.17,44.93,45.11,139200.0,30.2274,30.3821,30.2207,30.3418,139200.0
2008-02-20 11:20:00,45.11,45.48,45.07,45.21,219200.0,30.3418,30.5906,30.3149,30.409,219200.0
2008-02-20 11:30:00,45.2,45.2,45.0,45.05,80200.0,30.4023,30.4023,30.2678,30.3014,80200.0
2008-02-20 11:40:00,45.05,45.13,44.99,45.12,81200.0,30.3014,30.3552,30.2611,30.3485,81200.0
2008-02-20 11:50:00,45.12,45.2,45.03,45.07,110400.0,30.3485,30.4023,30.288,30.3149,110400.0
2008-02-20 12:00:00,45.06,45.45,44.92,45.44,209600.0,30.3081,30.5705,30.214,30.5637,209600.0
2008-02-20 12:10:00,45.42,45.66,45.35,45.56,193900.0,30.5503,30.7117,30.5032,30.6445,193900.0
2008-02-20 12:20:00,45.55,45.86,45.25,45.64,253100.0,30.6377,30.8462,30.4359,30.6983,253100.0
2008-02-20 12:30:00,45.66,45.81,45.64,45.71,141300.0,30.7117,30.8126,30.6983,30.7453,141300.0
2008-02-20 12:40:00,45.71,45.72,45.58,45.59,87600.0,30.7453,30.7521,30.6579,30.6646,87600.0
2008-02-20 12:50:00,45.58,45.69,45.45,45.5,116700.0,30.6579,30.7319,30.5705,30.6041,116700.0
2008-02-20 13:00:00,45.5,45.92,45.44,45.92,190600.0,30.6041,30.8866,30.5637,30.8866,190600.0
2008-02-20 13:10:00,45.91,45.99,45.76,45.78,146000.0,30.8799,30.9337,30.779,30.7924,146000.0
2008-02-20 13:20:00,45.77,45.77,45.46,45.48,114700.0,30.7857,30.7857,30.5772,30.5906,114700.0
2008-02-20 13:30:00,45.46,45.55,45.32,45.54,120200.0,30.5772,30.6377,30.483,30.631,120200.0
2008-02-20 13:40:00,45.55,45.76,45.55,45.71,115700.0,30.6377,30.779,30.6377,30.7453,115700.0
2008-02-20 13:50:00,45.69,45.86,45.58,45.71,194600.0,30.7319,30.8462,30.6579,30.7453,194600.0
2008-02-20 14:00:00,45.7,45.9,45.45,45.64,289000.0,30.7386,30.8731,30.5705,30.6983,289000.0
2008-02-20 14:10:00,45.64,45.69,45.33,45.48,229700.0,30.6983,30.7319,30.4898,30.5906,229700.0
2008-02-20 14:20:00,45.48,45.51,45.23,45.45,164500.0,30.5906,30.6108,30.4225,30.5705,164500.0
2008-02-20 14:30:00,45.45,45.56,45.29,45.39,145500.0,30.5705,30.6445,30.4628,30.5301,145500.0
2008-02-20 14:40:00,45.37,45.91,45.37,45.9,153700.0,30.5167,30.8799,30.5167,30.8731,153700.0
2008-02-20 14:50:00,45.88,45.97,45.73,45.83,168400.0,30.8597,30.9202,30.7588,30.8261,168400.0
2008-02-20 15:00:00,45.83,45.88,45.59,45.61,150000.0,30.8261,30.8597,30.6646,30.6781,150000.0
2008-02-20 15:10:00,45.62,45.76,45.5,45.51,135700.0,30.6848,30.779,30.6041,30.6108,135700.0
2008-02-20 15:20:00,45.54,45.69,45.44,45.6,129900.0,30.631,30.7319,30.5637,30.6714,129900.0
2008-02-20 15:30:00,45.59,45.62,45.47,45.59,157700.0,30.6646,30.6848,30.5839,30.6646,157700.0
2008-02-20 15:40:00,45.58,45.76,45.24,45.61,314400.0,30.6579,30.779,30.4292,30.6781,314400.0
2008-02-20 15:50:00,45.61,45.83,45.6,45.82,302000.0,30.6781,30.8261,30.6714,30.8193,302000.0
2008-02-21 09:30:00,46.07,46.36,45.17,46.11,120400.0,30.9875,31.1825,30.3821,31.0144,120400.0
2008-02-21 09:40:00,46.11,46.26,45.92,46.17,93400.0,31.0144,31.1153,30.8866,31.0547,93400.0
2008-02-21 09:50:00,46.19,46.19,45.83,45.97,92400.0,31.0682,31.0682,30.8261,30.9202,92400.0
2008-02-21 10:00:00,45.98,45.98,45.53,45.81,195300.0,30.927,30.927,30.6243,30.8126,195300.0
2008-02-21 10:10:00,45.81,46.12,45.78,46.04,131400.0,30.8126,31.0211,30.7924,30.9673,131400.0
2008-02-21 10:20:00,46.03,46.16,45.81,45.88,151700.0,30.9606,31.048,30.8126,30.8597,151700.0
2008-02-21 10:30:00,45.88,45.99,45.8,45.81,122300.0,30.8597,30.9337,30.8059,30.8126,122300.0
2008-02-21 10:40:00,45.79,45.89,45.72,45.86,93800.0,30.7992,30.8664,30.7521,30.8462,93800.0
2008-02-21 10:50:00,45.9,45.93,45.57,45.57,159400.0,30.8731,30.8933,30.6512,30.6512,159400.0
2008-02-21 11:00:00,45.56,45.77,45.54,45.77,130500.0,30.6445,30.7857,30.631,30.7857,130500.0
2008-02-21 11:10:00,45.77,45.8,45.67,45.71,63500.0,30.7857,30.8059,30.7184,30.7453,63500.0
2008-02-21 11:20:00,45.72,45.77,45.58,45.73,100600.0,30.7521,30.7857,30.6579,30.7588,100600.0
2008-02-21 11:30:00,45.73,45.95,45.72,45.93,88100.0,30.7588,30.9068,30.7521,30.8933,88100.0
2008-02-21 11:40:00,45.92,46.0,45.86,45.94,115000.0,30.8866,30.9404,30.8462,30.9,115000.0
2008-02-21 11:50:00,45.94,46.02,45.89,45.97,62900.0,30.9,30.9539,30.8664,30.9202,62900.0
2008-02-21 12:00:00,45.95,45.98,45.78,45.81,101500.0,30.9068,30.927,30.7924,30.8126,101500.0
2008-02-21 12:10:00,45.81,45.81,45.56,45.64,70200.0,30.8126,30.8126,30.6445,30.6983,70200.0
2008-02-21 12:20:00,45.64,45.72,45.51,45.65,73300.0,30.6983,30.7521,30.6108,30.705,73300.0
2008-02-21 12:30:00,45.65,45.69,45.47,45.63,67100.0,30.705,30.7319,30.5839,30.6915,67100.0
2008-02-21 12:40:00,45.62,45.77,45.58,45.59,38100.0,30.6848,30.7857,30.6579,30.6646,38100.0
2008-02-21 12:50:00,45.57,45.68,45.46,45.62,66300.0,30.6512,30.7252,30.5772,30.6848,66300.0
2008-02-21 13:00:00,45.64,45.65,45.49,45.54,71100.0,30.6983,30.705,30.5974,30.631,71100.0
2008-02-21 13:10:00,45.53,45.53,45.27,45.39,84500.0,30.6243,30.6243,30.4494,30.5301,84500.0
2008-02-21 13:20:00,45.39,45.49,45.33,45.48,71000.0,30.5301,30.5974,30.4898,30.5906,71000.0
2008-02-21 13:30:00,45.48,45.51,45.29,45.38,80500.0,30.5906,30.6108,30.4628,30.5234,80500.0
2008-02-21 13:40:00,45.35,45.49,45.34,45.37,78100.0,30.5032,30.5974,30.4965,30.5167,78100.0
2008-02-21 13:50:00,45.36,45.65,45.36,45.58,90900.0,30.5099,30.705,30.5099,30.6579,90900.0
2008-02-21 14:00:00,45.58,45.63,45.45,45.48,45700.0,30.6579,30.6915,30.5705,30.5906,45700.0
2008-02-21 14:10:00,45.47,45.57,45.42,45.53,66300.0,30.5839,30.6512,30.5503,30.6243,66300.0
2008-02-21 14:20:00,45.5,45.71,45.49,45.68,96500.0,30.6041,30.7453,30.5974,30.7252,96500.0
2008-02-21 14:30:00,45.69,45.7,45.59,45.62,100400.0,30.7319,30.7386,30.6646,30.6848,100400.0
2008-02-21 14:40:00,45.62,45.63,45.45,45.53,161700.0,30.6848,30.6915,30.5705,30.6243,161700.0
2008-02-21 14:50:00,45.52,45.58,45.44,45.54,130700.0,30.6175,30.6579,30.5637,30.631,130700.0
2008-02-21 15:00:00,45.54,45.56,45.18,45.31,164200.0,30.631,30.6445,30.3889,30.4763,164200.0
2008-02-21 15:10:00,45.31,45.39,45.19,45.39,96200.0,30.4763,30.5301,30.3956,30.5301,96200.0
2008-02-21 15:20:00,45.4,45.57,45.34,45.49,167200.0,30.5368,30.6512,30.4965,30.5974,167200.0
2008-02-21 15:30:00,45.49,45.62,45.46,45.51,228900.0,30.5974,30.6848,30.5772,30.6108,228900.0
2008-02-21 15:40:00,45.51,45.52,45.35,45.44,282400.0,30.6108,30.6175,30.5032,30.5637,282400.0
2008-02-21 15:50:00,45.45,45.47,45.26,45.38,363000.0,30.5705,30.5839,30.4427,30.5234,363000.0
2008-02-22 09:30:00,45.67,45.67,45.25,45.3,166500.0,30.7184,30.7184,30.4359,30.4696,166500.0
2008-02-22 09:40:00,45.29,45.38,45.06,45.23,113200.0,30.4628,30.5234,30.3081,30.4225,113200.0
2008-02-22 09:50:00,45.23,45.31,45.02,45.11,153300.0,30.4225,30.4763,30.2812,30.3418,153300.0
2008-02-22 10:00:00,45.12,45.13,44.79,44.92,196200.0,30.3485,30.3552,30.1265,30.214,196200.0
2008-02-22 10:10:00,44.92,45.04,44.78,45.0,146600.0,30.214,30.2947,30.1198,30.2678,146600.0
2008-02-22 10:20:00,44.98,45.11,44.8,45.0,99700.0,30.2543,30.3418,30.1333,30.2678,99700.0
2008-02-22 10:30:00,45.01,45.05,44.8,44.82,155500.0,30.2745,30.3014,30.1333,30.1467,155500.0
2008-02-22 10:40:00,44.84,45.07,44.8,44.98,134300.0,30.1602,30.3149,30.1333,30.2543,134300.0
2008-02-22 10:50:00,44.99,45.08,44.8,44.82,184800.0,30.2611,30.3216,30.1333,30.1467,184800.0
2008-02-22 11:00:00,44.82,44.91,44.8,44.82,115300.0,30.1467,30.2073,30.1333,30.1467,115300.0
2008-02-22 11:10:00,44.82,44.94,44.71,44.88,159900.0,30.1467,30.2274,30.0727,30.1871,159900.0
2008-02-22 11:20:00,44.89,45.1,44.82,44.83,101400.0,30.1938,30.335,30.1467,30.1534,101400.0
2008-02-22 11:30:00,44.83,45.0,44.83,44.96,52600.0,30.1534,30.2678,30.1534,30.2409,52600.0
2008-02-22 11:40:00,44.94,44.94,44.75,44.78,83200.0,30.2274,30.2274,30.0996,30.1198,83200.0
2008-02-22 11:50:00,44.79,44.92,44.76,44.92,59100.0,30.1265,30.214,30.1064,30.214,59100.0
2008-02-22 12:00:00,44.91,44.97,44.84,44.87,144600.0,30.2073,30.2476,30.1602,30.1803,144600.0
2008-02-22 12:10:00,44.88,44.9,44.73,44.77,108900.0,30.1871,30.2005,30.0862,30.1131,108900.0
2008-02-22 12:20:00,44.77,44.83,44.75,44.77,99500.0,30.1131,30.1534,30.0996,30.1131,99500.0
2008-02-22 12:30:00,44.79,44.94,44.74,44.89,105500.0,30.1265,30.2274,30.0929,30.1938,105500.0
2008-02-22 12:40:00,44.89,44.95,44.79,44.84,84900.0,30.1938,30.2342,30.1265,30.1602,84900.0
2008-02-22 12:50:00,44.85,44.96,44.76,44.88,64700.0,30.1669,30.2409,30.1064,30.1871,64700.0
2008-02-22 13:00:00,44.87,44.91,44.8,44.87,53100.0,30.1803,30.2073,30.1333,30.1803,53100.0
2008-02-22 13:10:00,44.87,45.03,44.81,44.93,43900.0,30.1803,30.288,30.14,30.2207,43900.0
2008-02-22 13:20:00,44.94,45.05,44.89,44.92,87800.0,30.2274,30.3014,30.1938,30.214,87800.0
2008-02-22 13:30:00,44.88,44.99,44.71,44.74,115300.0,30.1871,30.2611,30.0727,30.0929,115300.0
2008-02-22 13:40:00,44.73,44.85,44.61,44.84,119100.0,30.0862,30.1669,30.0055,30.1602,119100.0
2008-02-22 13:50:00,44.84,44.88,44.71,44.75,127800.0,30.1602,30.1871,30.0727,30.0996,127800.0
2008-02-22 14:00:00,44.75,44.8,44.66,44.74,111200.0,30.0996,30.1333,30.0391,30.0929,111200.0
2008-02-22 14:10:00,44.73,44.73,44.51,44.71,168100.0,30.0862,30.0862,29.9382,30.0727,168100.0
2008-02-22 14:20:00,44.7,44.71,44.5,44.5,154100.0,30.066,30.0727,29.9315,29.9315,154100.0
2008-02-22 14:30:00,44.51,44.63,44.47,44.56,103200.0,29.9382,30.0189,29.9113,29.9718,103200.0
2008-02-22 14:40:00,44.56,44.75,44.55,44.74,106400.0,29.9718,30.0996,29.9651,30.0929,106400.0
2008-02-22 14:50:00,44.72,44.82,44.66,44.66,78400.0,30.0795,30.1467,30.0391,30.0391,78400.0
2008-02-22 15:00:00,44.65,44.76,44.64,44.67,132500.0,30.0324,30.1064,30.0256,30.0458,132500.0
2008-02-22 15:10:00,44.64,44.67,44.32,44.42,208800.0,30.0256,30.0458,29.8104,29.8777,208800.0
2008-02-22 15:20:00,44.42,44.75,44.4,44.75,179800.0,29.8777,30.0996,29.8642,30.0996,179800.0
2008-02-22 15:30:00,44.75,45.4,44.7,45.36,429500.0,30.0996,30.5368,30.066,30.5099,429500.0
2008-02-22 15:40:00,45.36,45.8,45.28,45.78,624000.0,30.5099,30.8059,30.4561,30.7924,624000.0
2008-02-22 15:50:00,45.79,46.26,45.57,46.14,665900.0,30.7992,31.1153,30.6512,31.0346,665900.0
2008-02-25 09:30:00,45.99,46.29,45.32,45.71,283500.0,30.9337,31.1355,30.483,30.7453,283500.0
2008-02-25 09:40:00,45.68,45.7,45.32,45.48,183200.0,30.7252,30.7386,30.483,30.5906,183200.0
2008-02-25 09:50:00,45.47,45.55,45.4,45.51,238700.0,30.5839,30.6377,30.5368,30.6108,238700.0
2008-02-25 10:00:00,45.52,45.75,45.44,45.68,236200.0,30.6175,30.7723,30.5637,30.7252,236200.0
2008-02-25 10:10:00,45.68,45.84,45.63,45.63,216900.0,30.7252,30.8328,30.6915,30.6915,216900.0
2008-02-25 10:20:00,45.62,45.87,45.49,45.86,157500.0,30.6848,30.853,30.5974,30.8462,157500.0
2008-02-25 10:30:00,45.86,46.07,45.79,45.79,147400.0,30.8462,30.9875,30.7992,30.7992,147400.0
2008-02-25 10:40:00,45.78,46.16,45.65,46.16,127700.0,30.7924,31.048,30.705,31.048,127700.0
2008-02-25 10:50:00,46.16,46.32,46.09,46.14,148100.0,31.048,31.1556,31.0009,31.0346,148100.0
2008-02-25 11:00:00,46.14,46.21,45.98,46.01,119500.0,31.0346,31.0817,30.927,30.9471,119500.0
2008-02-25 11:10:00,46.01,46.22,45.97,45.97,100000.0,30.9471,31.0884,30.9202,30.9202,100000.0
2008-02-25 11:20:00,45.97,46.15,45.94,46.08,89800.0,30.9202,31.0413,30.9,30.9942,89800.0
2008-02-25 11:30:00,46.08,46.11,45.69,45.71,112300.0,30.9942,31.0144,30.7319,30.7453,112300.0
2008-02-25 11:40:00,45.72,45.87,45.71,45.74,76400.0,30.7521,30.853,30.7453,30.7655,76400.0
2008-02-25 11:50:00,45.74,45.77,45.32,45.35,164800.0,30.7655,30.7857,30.483,30.5032,164800.0
2008-02-25 12:00:00,45.35,45.55,45.31,45.49,133900.0,30.5032,30.6377,30.4763,30.5974,133900.0
2008-02-25 12:10:00,45.5,45.68,45.4,45.42,86800.0,30.6041,30.7252,30.5368,30.5503,86800.0
2008-02-25 12:20:00,45.4,45.45,45.34,45.43,49000.0,30.5368,30.5705,30.4965,30.557,49000.0
2008-02-25 12:30:00,45.44,45.68,45.38,45.67,60900.0,30.5637,30.7252,30.5234,30.7184,60900.0
2008-02-25 12:40:00,45.66,45.76,45.61,45.68,71800.0,30.7117,30.779,30.6781,30.7252,71800.0
2008-02-25 12:50:00,45.68,45.75,45.47,45.5,64000.0,30.7252,30.7723,30.5839,30.6041,64000.0
2008-02-25 13:00:00,45.51,45.78,45.41,45.75,73200.0,30.6108,30.7924,30.5436,30.7723,73200.0
2008-02-25 13:10:00,45.75,45.76,45.52,45.53,65900.0,30.7723,30.779,30.6175,30.6243,65900.0
2008-02-25 13:20:00,45.53,45.6,45.47,45.51,66100.0,30.6243,30.6714,30.5839,30.6108,66100.0
2008-02-25 13:30:00,45.51,45.61,45.29,45.35,86300.0,30.6108,30.6781,30.4628,30.5032,86300.0
2008-02-25 13:40:00,45.36,45.53,45.3,45.47,60300.0,30.5099,30.6243,30.4696,30.5839,60300.0
2008-02-25 13:50:00,45.48,45.64,45.46,45.52,67800.0,30.5906,30.6983,30.5772,30.6175,67800.0
2008-02-25 14:00:00,45.52,45.62,45.47,45.51,91900.0,30.6175,30.6848,30.5839,30.6108,91900.0
2008-02-25 14:10:00,45.52,45.81,45.49,45.68,101000.0,30.6175,30.8126,30.5974,30.7252,101000.0
2008-02-25 14:20:00,45.69,46.62,45.57,46.49,342800.0,30.7319,31.3574,30.6512,31.27,342800.0
2008-02-25 14:30:00,46.51,46.67,46.02,46.1,400800.0,31.2834,31.3911,30.9539,31.0077,400800.0
2008-02-25 14:40:00,46.1,46.18,45.85,45.99,221800.0,31.0077,31.0615,30.8395,30.9337,221800.0
2008-02-25 14:50:00,45.99,46.38,45.8,46.2,333700.0,30.9337,31.196,30.8059,31.0749,333700.0
2008-02-25 15:00:00,46.19,46.35,46.03,46.05,275000.0,31.0682,31.1758,30.9606,30.974,275000.0
2008-02-25 15:10:00,46.05,46.29,45.91,46.2,200600.0,30.974,31.1355,30.8799,31.0749,200600.0
2008-02-25 15:20:00,46.17,46.47,46.08,46.46,251800.0,31.0547,31.2565,30.9942,31.2498,251800.0
2008-02-25 15:30:00,46.46,46.7,46.26,46.69,267900.0,31.2498,31.4112,31.1153,31.4045,267900.0
2008-02-25 15:40:00,46.7,46.8,46.47,46.51,328500.0,31.4112,31.4785,31.2565,31.2834,328500.0
2008-02-25 15:50:00,46.51,46.64,46.43,46.63,586400.0,31.2834,31.3709,31.2296,31.3642,586400.0
2008-02-26 09:30:00,46.31,46.7,46.21,46.62,108400.0,31.1489,31.4112,31.0817,31.3574,108400.0
2008-02-26 09:40:00,46.63,46.88,46.53,46.63,144200.0,31.3642,31.5323,31.2969,31.3642,144200.0
2008-02-26 09:50:00,46.63,46.75,46.35,46.48,149600.0,31.3642,31.4449,31.1758,31.2633,149600.0
2008-02-26 10:00:00,46.47,46.7,46.29,46.57,105700.0,31.2565,31.4112,31.1355,31.3238,105700.0
2008-02-26 10:10:00,46.57,46.7,46.45,46.48,127100.0,31.3238,31.4112,31.2431,31.2633,127100.0
2008-02-26 10:20:00,46.48,46.5,46.32,46.4,86800.0,31.2633,31.2767,31.1556,31.2095,86800.0
2008-02-26 10:30:00,46.39,46.49,46.25,46.27,63200.0,31.2027,31.27,31.1086,31.122,63200.0
2008-02-26 10:40:00,46.27,46.39,46.13,46.39,74800.0,31.122,31.2027,31.0278,31.2027,74800.0
2008-02-26 10:50:00,46.39,46.57,46.36,46.44,69400.0,31.2027,31.3238,31.1825,31.2364,69400.0
2008-02-26 11:00:00,46.43,46.56,46.31,46.36,68200.0,31.2296,31.3171,31.1489,31.1825,68200.0
2008-02-26 11:10:00,46.36,46.62,46.33,46.6,96200.0,31.1825,31.3574,31.1624,31.344,96200.0
2008-02-26 11:20:00,46.59,46.66,46.52,46.6,89800.0,31.3372,31.3843,31.2902,31.344,89800.0
2008-02-26 11:30:00,46.55,46.69,46.55,46.67,61700.0,31.3103,31.4045,31.3103,31.3911,61700.0
2008-02-26 11:40:00,46.68,46.73,46.62,46.73,70400.0,31.3978,31.4314,31.3574,31.4314,70400.0
2008-02-26 11:50:00,46.74,46.8,46.67,46.78,55400.0,31.4381,31.4785,31.3911,31.465,55400.0
2008-02-26 12:00:00,46.77,46.91,46.74,46.87,60000.0,31.4583,31.5525,31.4381,31.5256,60000.0
2008-02-26 12:10:00,46.87,46.99,46.79,46.98,69400.0,31.5256,31.6063,31.4718,31.5996,69400.0
2008-02-26 12:20:00,46.97,47.23,46.97,47.03,141500.0,31.5928,31.7677,31.5928,31.6332,141500.0
2008-02-26 12:30:00,47.04,47.05,46.92,47.0,63100.0,31.6399,31.6467,31.5592,31.613,63100.0
2008-02-26 12:40:00,47.0,47.07,46.93,47.03,93300.0,31.613,31.6601,31.5659,31.6332,93300.0
2008-02-26 12:50:00,47.03,47.22,46.81,47.15,130100.0,31.6332,31.761,31.4852,31.7139,130100.0
2008-02-26 13:00:00,47.14,47.23,46.96,46.98,95300.0,31.7072,31.7677,31.5861,31.5996,95300.0
2008-02-26 13:10:00,46.97,47.0,46.8,46.93,87700.0,31.5928,31.613,31.4785,31.5659,87700.0
2008-02-26 13:20:00,46.92,46.97,46.82,46.86,89400.0,31.5592,31.5928,31.492,31.5189,89400.0
2008-02-26 13:30:00,46.86,46.88,46.0,46.76,116200.0,31.5189,31.5323,30.9404,31.4516,116200.0
2008-02-26 13:40:00,46.76,46.81,46.64,46.78,64400.0,31.4516,31.4852,31.3709,31.465,64400.0
2008-02-26 13:50:00,46.78,46.83,46.6,46.61,102900.0,31.465,31.4987,31.344,31.3507,102900.0
2008-02-26 14:00:00,46.62,46.73,46.56,46.64,105400.0,31.3574,31.4314,31.3171,31.3709,105400.0
2008-02-26 14:10:00,46.65,46.87,46.64,46.79,141300.0,31.3776,31.5256,31.3709,31.4718,141300.0
2008-02-26 14:20:00,46.78,46.9,46.75,46.79,91400.0,31.465,31.5458,31.4449,31.4718,91400.0
2008-02-26 14:30:00,46.8,46.94,46.79,46.84,90100.0,31.4785,31.5727,31.4718,31.5054,90100.0
2008-02-26 14:40:00,46.85,46.85,46.58,46.72,101700.0,31.5121,31.5121,31.3305,31.4247,101700.0
2008-02-26 14:50:00,46.73,46.79,46.63,46.69,89000.0,31.4314,31.4718,31.3642,31.4045,89000.0
2008-02-26 15:00:00,46.68,46.71,46.45,46.5,150100.0,31.3978,31.418,31.2431,31.2767,150100.0
2008-02-26 15:10:00,46.5,46.51,46.3,46.41,137500.0,31.2767,31.2834,31.1422,31.2162,137500.0
2008-02-26 15:20:00,46.42,46.49,46.21,46.49,182600.0,31.2229,31.27,31.0817,31.27,182600.0
2008-02-26 15:30:00,46.45,46.61,46.36,46.45,242200.0,31.2431,31.3507,31.1825,31.2431,242200.0
2008-02-26 15:40:00,46.44,46.58,46.4,46.46,229900.0,31.2364,31.3305,31.2095,31.2498,229900.0
2008-02-26 15:50:00,46.45,46.61,46.35,46.58,439200.0,31.2431,31.3507,31.1758,31.3305,439200.0
2008-02-27 09:30:00,46.21,46.32,45.99,46.26,164900.0,31.0817,31.1556,30.9337,31.1153,164900.0
2008-02-27 09:40:00,46.25,46.85,46.14,46.79,193000.0,31.1086,31.5121,31.0346,31.4718,193000.0
2008-02-27 09:50:00,46.83,46.87,46.63,46.64,125500.0,31.4987,31.5256,31.3642,31.3709,125500.0
2008-02-27 10:00:00,46.63,46.75,46.31,46.61,143400.0,31.3642,31.4449,31.1489,31.3507,143400.0
2008-02-27 10:10:00,46.61,46.75,46.46,46.66,156600.0,31.3507,31.4449,31.2498,31.3843,156600.0
2008-02-27 10:20:00,46.68,46.68,46.3,46.32,87400.0,31.3978,31.3978,31.1422,31.1556,87400.0
2008-02-27 10:30:00,46.34,46.67,46.32,46.6,98100.0,31.1691,31.3911,31.1556,31.344,98100.0
2008-02-27 10:40:00,46.62,47.34,46.61,47.14,233100.0,31.3574,31.8417,31.3507,31.7072,233100.0
2008-02-27 10:50:00,47.13,47.39,47.01,47.02,166900.0,31.7005,31.8753,31.6197,31.6265,166900.0
2008-02-27 11:00:00,47.01,47.02,46.73,46.73,144100.0,31.6197,31.6265,31.4314,31.4314,144100.0
2008-02-27 11:10:00,46.73,46.83,46.57,46.82,106700.0,31.4314,31.4987,31.3238,31.492,106700.0
2008-02-27 11:20:00,46.82,46.83,46.65,46.66,140200.0,31.492,31.4987,31.3776,31.3843,140200.0
2008-02-27 11:30:00,46.67,46.86,46.66,46.83,65200.0,31.3911,31.5189,31.3843,31.4987,65200.0
2008-02-27 11:40:00,46.84,47.02,46.84,47.0,66900.0,31.5054,31.6265,31.5054,31.613,66900.0
2008-02-27 11:50:00,46.99,47.1,46.96,47.08,67400.0,31.6063,31.6803,31.5861,31.6668,67400.0
2008-02-27 12:00:00,47.07,47.08,46.94,46.96,53200.0,31.6601,31.6668,31.5727,31.5861,53200.0
2008-02-27 12:10:00,46.98,47.03,46.75,46.85,54100.0,31.5996,31.6332,31.4449,31.5121,54100.0
2008-02-27 12:20:00,46.86,46.94,46.8,46.84,55900.0,31.5189,31.5727,31.4785,31.5054,55900.0
2008-02-27 12:30:00,46.83,46.99,46.81,46.99,15700.0,31.4987,31.6063,31.4852,31.6063,15700.0
2008-02-27 12:40:00,46.97,47.06,46.93,46.96,25600.0,31.5928,31.6534,31.5659,31.5861,25600.0
2008-02-27 12:50:00,46.97,47.06,46.9,47.0,30100.0,31.5928,31.6534,31.5458,31.613,30100.0
2008-02-27 13:00:00,46.99,47.07,46.92,46.98,26700.0,31.6063,31.6601,31.5592,31.5996,26700.0
2008-02-27 13:10:00,46.97,47.02,46.91,46.94,75400.0,31.5928,31.6265,31.5525,31.5727,75400.0
2008-02-27 13:20:00,46.96,46.96,46.81,46.93,34600.0,31.5861,31.5861,31.4852,31.5659,34600.0
2008-02-27 13:30:00,46.92,46.97,46.75,46.79,58600.0,31.5592,31.5928,31.4449,31.4718,58600.0
2008-02-27 13:40:00,46.78,46.82,46.64,46.67,47500.0,31.465,31.492,31.3709,31.3911,47500.0
2008-02-27 13:50:00,46.67,46.82,46.64,46.77,53000.0,31.3911,31.492,31.3709,31.4583,53000.0
2008-02-27 14:00:00,46.76,46.77,46.44,46.58,62200.0,31.4516,31.4583,31.2364,31.3305,62200.0
2008-02-27 14:10:00,46.59,46.67,46.51,46.62,57700.0,31.3372,31.3911,31.2834,31.3574,57700.0
2008-02-27 14:20:00,46.61,46.61,46.32,46.45,84600.0,31.3507,31.3507,31.1556,31.2431,84600.0
2008-02-27 14:30:00,46.45,46.53,46.38,46.44,49600.0,31.2431,31.2969,31.196,31.2364,49600.0
2008-02-27 14:40:00,46.43,46.63,46.43,46.6,98800.0,31.2296,31.3642,31.2296,31.344,98800.0
2008-02-27 14:50:00,46.6,46.78,46.5,46.76,64400.0,31.344,31.465,31.2767,31.4516,64400.0
2008-02-27 15:00:00,46.76,46.77,46.53,46.61,67400.0,31.4516,31.4583,31.2969,31.3507,67400.0
2008-02-27 15:10:00,46.6,46.71,46.53,46.69,137600.0,31.344,31.418,31.2969,31.4045,137600.0
2008-02-27 15:20:00,46.74,46.86,46.59,46.81,93500.0,31.4381,31.5189,31.3372,31.4852,93500.0
2008-02-27 15:30:00,46.8,46.85,46.64,46.73,102100.0,31.4785,31.5121,31.3709,31.4314,102100.0
2008-02-27 15:40:00,46.72,46.73,46.47,46.64,144800.0,31.4247,31.4314,31.2565,31.3709,144800.0
2008-02-27 15:50:00,46.66,46.73,46.57,46.7,240800.0,31.3843,31.4314,31.3238,31.4112,240800.0
2008-02-28 09:30:00,46.63,47.44,45.85,46.23,252700.0,31.3642,31.909,30.8395,31.0951,252700.0
2008-02-28 09:40:00,46.25,46.34,45.81,45.88,194900.0,31.1086,31.1691,30.8126,30.8597,194900.0
2008-02-28 09:50:00,45.89,46.35,45.82,46.3,109800.0,30.8664,31.1758,30.8193,31.1422,109800.0
2008-02-28 10:00:00,46.3,46.44,46.13,46.19,105500.0,31.1422,31.2364,31.0278,31.0682,105500.0
2008-02-28 10:10:00,46.16,46.33,46.1,46.26,129900.0,31.048,31.1624,31.0077,31.1153,129900.0
2008-02-28 10:20:00,46.26,46.46,46.1,46.38,146900.0,31.1153,31.2498,31.0077,31.196,146900.0
2008-02-28 10:30:00,46.37,46.37,46.15,46.28,108200.0,31.1893,31.1893,31.0413,31.1287,108200.0
2008-02-28 10:40:00,46.28,46.39,46.17,46.2,177800.0,31.1287,31.2027,31.0547,31.0749,177800.0
2008-02-28 10:50:00,46.2,46.31,46.15,46.21,115200.0,31.0749,31.1489,31.0413,31.0817,115200.0
2008-02-28 11:00:00,46.21,46.27,45.76,46.0,177100.0,31.0817,31.122,30.779,30.9404,177100.0
2008-02-28 11:10:00,46.0,46.05,45.86,46.02,281200.0,30.9404,30.974,30.8462,30.9539,281200.0
2008-02-28 11:20:00,46.03,46.08,45.93,46.05,197100.0,30.9606,30.9942,30.8933,30.974,197100.0
2008-02-28 11:30:00,46.05,46.05,45.92,46.03,195500.0,30.974,30.974,30.8866,30.9606,195500.0
2008-02-28 11:40:00,46.03,46.11,46.0,46.03,81300.0,30.9606,31.0144,30.9404,30.9606,81300.0
2008-02-28 11:50:00,46.04,46.29,46.03,46.25,86600.0,30.9673,31.1355,30.9606,31.1086,86600.0
2008-02-28 12:00:00,46.26,46.3,46.11,46.12,67600.0,31.1153,31.1422,31.0144,31.0211,67600.0
2008-02-28 12:10:00,46.11,46.12,46.0,46.06,69000.0,31.0144,31.0211,30.9404,30.9808,69000.0
2008-02-28 12:20:00,46.06,46.15,46.0,46.03,74100.0,30.9808,31.0413,30.9404,30.9606,74100.0
2008-02-28 12:30:00,46.0,46.14,46.0,46.1,79500.0,30.9404,31.0346,30.9404,31.0077,79500.0
2008-02-28 12:40:00,46.1,46.35,46.1,46.33,101700.0,31.0077,31.1758,31.0077,31.1624,101700.0
2008-02-28 12:50:00,46.34,46.34,46.19,46.19,71800.0,31.1691,31.1691,31.0682,31.0682,71800.0
2008-02-28 13:00:00,46.19,46.37,46.09,46.37,62200.0,31.0682,31.1893,31.0009,31.1893,62200.0
2008-02-28 13:10:00,46.36,46.41,46.29,46.31,74700.0,31.1825,31.2162,31.1355,31.1489,74700.0
2008-02-28 13:20:00,46.3,46.34,46.09,46.11,60200.0,31.1422,31.1691,31.0009,31.0144,60200.0
2008-02-28 13:30:00,46.09,46.23,46.09,46.11,48600.0,31.0009,31.0951,31.0009,31.0144,48600.0
2008-02-28 13:40:00,46.11,46.18,46.03,46.11,79100.0,31.0144,31.0615,30.9606,31.0144,79100.0
2008-02-28 13:50:00,46.12,46.25,46.12,46.24,92000.0,31.0211,31.1086,31.0211,31.1018,92000.0
2008-02-28 14:00:00,46.26,46.28,46.15,46.27,63000.0,31.1153,31.1287,31.0413,31.122,63000.0
2008-02-28 14:10:00,46.26,46.39,46.18,46.39,70700.0,31.1153,31.2027,31.0615,31.2027,70700.0
2008-02-28 14:20:00,46.37,46.48,46.26,46.31,71200.0,31.1893,31.2633,31.1153,31.1489,71200.0
2008-02-28 14:30:00,46.31,46.37,46.25,46.26,40600.0,31.1489,31.1893,31.1086,31.1153,40600.0
2008-02-28 14:40:00,46.27,46.43,46.22,46.32,83100.0,31.122,31.2296,31.0884,31.1556,83100.0
2008-02-28 14:50:00,46.32,46.41,46.22,46.33,89000.0,31.1556,31.2162,31.0884,31.1624,89000.0
2008-02-28 15:00:00,46.33,46.35,46.14,46.23,79100.0,31.1624,31.1758,31.0346,31.0951,79100.0
2008-02-28 15:10:00,46.25,46.33,46.2,46.27,123400.0,31.1086,31.1624,31.0749,31.122,123400.0
2008-02-28 15:20:00,46.27,46.3,46.13,46.21,220900.0,31.122,31.1422,31.0278,31.0817,220900.0
2008-02-28 15:30:00,46.22,46.23,46.09,46.13,113300.0,31.0884,31.0951,31.0009,31.0278,113300.0
2008-02-28 15:40:00,46.13,46.18,46.04,46.09,267000.0,31.0278,31.0615,30.9673,31.0009,267000.0
2008-02-28 15:50:00,46.1,46.22,46.05,46.19,437500.0,31.0077,31.0884,30.974,31.0682,437500.0
2008-02-29 09:30:00,45.78,45.84,45.16,45.4,243700.0,30.7924,30.8328,30.3754,30.5368,243700.0
2008-02-29 09:40:00,45.42,45.53,45.25,45.38,374200.0,30.5503,30.6243,30.4359,30.5234,374200.0
2008-02-29 09:50:00,45.38,45.73,45.31,45.73,257000.0,30.5234,30.7588,30.4763,30.7588,257000.0
2008-02-29 10:00:00,45.74,45.75,45.58,45.71,157400.0,30.7655,30.7723,30.6579,30.7453,157400.0
2008-02-29 10:10:00,45.72,45.72,45.34,45.43,301000.0,30.7521,30.7521,30.4965,30.557,301000.0
2008-02-29 10:20:00,45.43,45.52,45.31,45.49,242100.0,30.557,30.6175,30.4763,30.5974,242100.0
2008-02-29 10:30:00,45.49,45.5,45.26,45.26,168900.0,30.5974,30.6041,30.4427,30.4427,168900.0
2008-02-29 10:40:00,45.29,45.31,45.15,45.23,111600.0,30.4628,30.4763,30.3687,30.4225,111600.0
2008-02-29 10:50:00,45.24,45.4,45.15,45.25,130500.0,30.4292,30.5368,30.3687,30.4359,130500.0
2008-02-29 11:00:00,45.24,45.34,45.1,45.33,99000.0,30.4292,30.4965,30.335,30.4898,99000.0
2008-02-29 11:10:00,45.34,45.34,44.0,44.54,959200.0,30.4965,30.4965,29.5952,29.9584,959200.0
2008-02-29 11:20:00,44.54,44.75,44.3,44.68,1010000.0,29.9584,30.0996,29.797,30.0525,1010000.0
2008-02-29 11:30:00,44.7,45.06,44.62,44.76,248600.0,30.066,30.3081,30.0122,30.1064,248600.0
2008-02-29 11:40:00,44.78,44.85,44.66,44.72,204600.0,30.1198,30.1669,30.0391,30.0795,204600.0
2008-02-29 11:50:00,44.72,44.74,44.6,44.62,82200.0,30.0795,30.0929,29.9987,30.0122,82200.0
2008-02-29 12:00:00,44.62,44.67,44.41,44.47,200200.0,30.0122,30.0458,29.8709,29.9113,200200.0
2008-02-29 12:10:00,44.46,44.49,43.96,44.07,476900.0,29.9046,29.9248,29.5683,29.6423,476900.0
2008-02-29 12:20:00,44.08,44.38,44.03,44.28,356700.0,29.649,29.8508,29.6153,29.7835,356700.0
2008-02-29 12:30:00,44.27,44.29,44.16,44.25,99200.0,29.7768,29.7902,29.7028,29.7633,99200.0
2008-02-29 12:40:00,44.25,44.33,44.19,44.3,149700.0,29.7633,29.8171,29.723,29.797,149700.0
2008-02-29 12:50:00,44.3,44.38,44.27,44.34,108800.0,29.797,29.8508,29.7768,29.8239,108800.0
2008-02-29 13:00:00,44.34,44.39,44.23,44.28,130400.0,29.8239,29.8575,29.7499,29.7835,130400.0
2008-02-29 13:10:00,44.26,44.43,44.24,44.37,168000.0,29.7701,29.8844,29.7566,29.844,168000.0
2008-02-29 13:20:00,44.37,44.51,44.34,44.34,270900.0,29.844,29.9382,29.8239,29.8239,270900.0
2008-02-29 13:30:00,44.34,44.36,44.15,44.33,212300.0,29.8239,29.8373,29.6961,29.8171,212300.0
2008-02-29 13:40:00,44.33,44.45,44.26,44.3,177500.0,29.8171,29.8978,29.7701,29.797,177500.0
2008-02-29 13:50:00,44.3,44.34,44.2,44.28,158000.0,29.797,29.8239,29.7297,29.7835,158000.0
2008-02-29 14:00:00,44.27,44.34,44.24,44.25,205800.0,29.7768,29.8239,29.7566,29.7633,205800.0
2008-02-29 14:10:00,44.26,44.31,44.09,44.14,175000.0,29.7701,29.8037,29.6557,29.6893,175000.0
2008-02-29 14:20:00,44.15,44.24,44.1,44.13,132700.0,29.6961,29.7566,29.6624,29.6826,132700.0
2008-02-29 14:30:00,44.13,44.23,44.1,44.19,169700.0,29.6826,29.7499,29.6624,29.723,169700.0
2008-02-29 14:40:00,44.19,44.21,44.07,44.11,286400.0,29.723,29.7364,29.6423,29.6692,286400.0
2008-02-29 14:50:00,44.12,44.15,44.05,44.1,260000.0,29.6759,29.6961,29.6288,29.6624,260000.0
2008-02-29 15:00:00,44.09,44.12,43.97,44.02,351400.0,29.6557,29.6759,29.575,29.6086,351400.0
2008-02-29 15:10:00,44.01,44.05,43.89,43.95,383900.0,29.6019,29.6288,29.5212,29.5615,383900.0
2008-02-29 15:20:00,43.94,44.23,43.92,44.22,429600.0,29.5548,29.7499,29.5414,29.7431,429600.0
2008-02-29 15:30:00,44.21,44.24,44.08,44.09,392500.0,29.7364,29.7566,29.649,29.6557,392500.0
2008-02-29 15:40:00,44.09,44.1,43.7,43.7,392100.0,29.6557,29.6624,29.3934,29.3934,392100.0
2008-02-29 15:50:00,43.7,44.03,43.62,43.95,736700.0,29.3934,29.6153,29.3396,29.5615,736700.0
2008-03-03 09:30:00,43.76,44.49,43.5,43.64,217200.0,29.4337,29.9248,29.2589,29.353,217200.0
2008-03-03 09:40:00,43.64,43.64,43.27,43.44,243600.0,29.353,29.353,29.1042,29.2185,243600.0
2008-03-03 09:50:00,43.44,43.68,43.41,43.52,219000.0,29.2185,29.3799,29.1983,29.2723,219000.0
2008-03-03 10:00:00,43.53,44.11,43.48,43.95,350700.0,29.279,29.6692,29.2454,29.5615,350700.0
2008-03-03 10:10:00,43.94,44.47,43.93,44.46,248400.0,29.5548,29.9113,29.5481,29.9046,248400.0
2008-03-03 10:20:00,44.46,44.47,44.1,44.14,152200.0,29.9046,29.9113,29.6624,29.6893,152200.0
2008-03-03 10:30:00,44.16,44.18,43.93,43.97,200500.0,29.7028,29.7162,29.5481,29.575,200500.0
2008-03-03 10:40:00,43.97,44.03,43.89,43.91,129200.0,29.575,29.6153,29.5212,29.5346,129200.0
2008-03-03 10:50:00,43.91,44.08,43.91,44.02,113900.0,29.5346,29.649,29.5346,29.6086,113900.0
2008-03-03 11:00:00,44.01,44.02,43.8,43.82,157000.0,29.6019,29.6086,29.4606,29.4741,157000.0
2008-03-03 11:10:00,43.83,43.94,43.74,43.91,113200.0,29.4808,29.5548,29.4203,29.5346,113200.0
2008-03-03 11:20:00,43.9,44.35,43.89,44.22,111800.0,29.5279,29.8306,29.5212,29.7431,111800.0
2008-03-03 11:30:00,44.21,44.48,44.21,44.47,118600.0,29.7364,29.918,29.7364,29.9113,118600.0
2008-03-03 11:40:00,44.47,44.48,44.32,44.39,142400.0,29.9113,29.918,29.8104,29.8575,142400.0
2008-03-03 11:50:00,44.39,44.7,44.36,44.64,170200.0,29.8575,30.066,29.8373,30.0256,170200.0
2008-03-03 12:00:00,44.64,44.67,44.39,44.49,88800.0,30.0256,30.0458,29.8575,29.9248,88800.0
2008-03-03 12:10:00,44.5,44.58,44.43,44.58,78900.0,29.9315,29.9853,29.8844,29.9853,78900.0
2008-03-03 12:20:00,44.58,44.82,44.58,44.72,136400.0,29.9853,30.1467,29.9853,30.0795,136400.0
2008-03-03 12:30:00,44.7,44.81,44.57,44.65,83700.0,30.066,30.14,29.9786,30.0324,83700.0
2008-03-03 12:40:00,44.66,44.7,44.4,44.49,137700.0,30.0391,30.066,29.8642,29.9248,137700.0
2008-03-03 12:50:00,44.5,44.5,44.3,44.4,97800.0,29.9315,29.9315,29.797,29.8642,97800.0
2008-03-03 13:00:00,44.4,44.51,44.36,44.4,75800.0,29.8642,29.9382,29.8373,29.8642,75800.0
2008-03-03 13:10:00,44.39,44.47,44.31,44.36,98900.0,29.8575,29.9113,29.8037,29.8373,98900.0
2008-03-03 13:20:00,44.35,44.44,44.32,44.41,78700.0,29.8306,29.8911,29.8104,29.8709,78700.0
2008-03-03 13:30:00,44.4,44.43,44.31,44.39,57200.0,29.8642,29.8844,29.8037,29.8575,57200.0
2008-03-03 13:40:00,44.39,44.67,44.34,44.59,118300.0,29.8575,30.0458,29.8239,29.992,118300.0
2008-03-03 13:50:00,44.59,44.65,44.43,44.44,135900.0,29.992,30.0324,29.8844,29.8911,135900.0
2008-03-03 14:00:00,44.43,44.51,44.35,44.49,281800.0,29.8844,29.9382,29.8306,29.9248,281800.0
2008-03-03 14:10:00,44.49,44.55,44.22,44.23,130600.0,29.9248,29.9651,29.7431,29.7499,130600.0
2008-03-03 14:20:00,44.24,44.31,44.2,44.29,114100.0,29.7566,29.8037,29.7297,29.7902,114100.0
2008-03-03 14:30:00,44.29,44.44,44.19,44.2,108500.0,29.7902,29.8911,29.723,29.7297,108500.0
2008-03-03 14:40:00,44.2,44.31,44.13,44.14,209600.0,29.7297,29.8037,29.6826,29.6893,209600.0
2008-03-03 14:50:00,44.13,44.19,44.04,44.09,160400.0,29.6826,29.723,29.6221,29.6557,160400.0
2008-03-03 15:00:00,44.09,44.16,43.94,43.98,266900.0,29.6557,29.7028,29.5548,29.5817,266900.0
2008-03-03 15:10:00,43.98,44.13,43.93,44.06,247700.0,29.5817,29.6826,29.5481,29.6355,247700.0
2008-03-03 15:20:00,44.06,44.15,43.99,44.08,276000.0,29.6355,29.6961,29.5884,29.649,276000.0
2008-03-03 15:30:00,44.09,44.25,44.01,44.1,234900.0,29.6557,29.7633,29.6019,29.6624,234900.0
2008-03-03 15:40:00,44.1,44.26,44.04,44.15,311100.0,29.6624,29.7701,29.6221,29.6961,311100.0
2008-03-03 15:50:00,44.15,44.25,44.1,44.17,391200.0,29.6961,29.7633,29.6624,29.7095,391200.0
2008-03-04 09:30:00,43.68,44.41,43.63,44.37,244900.0,29.3799,29.8709,29.3463,29.844,244900.0
2008-03-04 09:40:00,44.38,44.52,43.85,43.88,209000.0,29.8508,29.9449,29.4943,29.5145,209000.0
2008-03-04 09:50:00,43.88,44.03,43.76,43.9,346200.0,29.5145,29.6153,29.4337,29.5279,346200.0
2008-03-04 10:00:00,43.89,44.04,43.8,43.89,252900.0,29.5212,29.6221,29.4606,29.5212,252900.0
2008-03-04 10:10:00,43.88,44.1,43.84,43.95,341700.0,29.5145,29.6624,29.4876,29.5615,341700.0
2008-03-04 10:20:00,43.98,44.05,43.85,43.88,269500.0,29.5817,29.6288,29.4943,29.5145,269500.0
2008-03-04 10:30:00,43.87,43.87,43.68,43.85,254000.0,29.5077,29.5077,29.3799,29.4943,254000.0
2008-03-04 10:40:00,43.84,43.84,43.35,43.38,414800.0,29.4876,29.4876,29.158,29.1781,414800.0
2008-03-04 10:50:00,43.4,43.45,43.16,43.18,365600.0,29.1916,29.2252,29.0302,29.0436,365600.0
2008-03-04 11:00:00,43.18,43.42,43.16,43.29,221100.0,29.0436,29.2051,29.0302,29.1176,221100.0
2008-03-04 11:10:00,43.3,43.63,43.24,43.58,96500.0,29.1243,29.3463,29.084,29.3127,96500.0
2008-03-04 11:20:00,43.58,43.85,43.57,43.84,116100.0,29.3127,29.4943,29.3059,29.4876,116100.0
2008-03-04 11:30:00,43.83,43.85,43.69,43.77,84200.0,29.4808,29.4943,29.3867,29.4405,84200.0
2008-03-04 11:40:00,43.79,43.81,43.65,43.78,82900.0,29.4539,29.4674,29.3598,29.4472,82900.0
2008-03-04 11:50:00,43.8,43.84,43.61,43.66,88200.0,29.4606,29.4876,29.3328,29.3665,88200.0
2008-03-04 12:00:00,43.66,44.0,43.65,43.95,160300.0,29.3665,29.5952,29.3598,29.5615,160300.0
2008-03-04 12:10:00,43.94,44.05,43.88,44.05,165600.0,29.5548,29.6288,29.5145,29.6288,165600.0
2008-03-04 12:20:00,44.04,44.11,43.96,44.11,82200.0,29.6221,29.6692,29.5683,29.6692,82200.0
2008-03-04 12:30:00,44.11,44.2,44.05,44.06,103200.0,29.6692,29.7297,29.6288,29.6355,103200.0
2008-03-04 12:40:00,44.06,44.17,43.93,43.95,121400.0,29.6355,29.7095,29.5481,29.5615,121400.0
2008-03-04 12:50:00,43.96,43.98,43.71,43.77,95600.0,29.5683,29.5817,29.4001,29.4405,95600.0
2008-03-04 13:00:00,43.76,43.8,43.58,43.67,125700.0,29.4337,29.4606,29.3127,29.3732,125700.0
2008-03-04 13:10:00,43.69,43.92,43.67,43.79,87500.0,29.3867,29.5414,29.3732,29.4539,87500.0
2008-03-04 13:20:00,43.79,43.85,43.7,43.81,86000.0,29.4539,29.4943,29.3934,29.4674,86000.0
2008-03-04 13:30:00,43.81,43.83,43.48,43.59,146000.0,29.4674,29.4808,29.2454,29.3194,146000.0
2008-03-04 13:40:00,43.6,43.77,43.56,43.65,149800.0,29.3261,29.4405,29.2992,29.3598,149800.0
2008-03-04 13:50:00,43.66,43.8,43.61,43.73,105100.0,29.3665,29.4606,29.3328,29.4136,105100.0
2008-03-04 14:00:00,43.73,43.74,43.5,43.58,137500.0,29.4136,29.4203,29.2589,29.3127,137500.0
2008-03-04 14:10:00,43.57,43.83,43.56,43.81,186800.0,29.3059,29.4808,29.2992,29.4674,186800.0
2008-03-04 14:20:00,43.77,44.01,43.75,43.83,264300.0,29.4405,29.6019,29.427,29.4808,264300.0
2008-03-04 14:30:00,43.85,43.91,43.76,43.83,142300.0,29.4943,29.5346,29.4337,29.4808,142300.0
2008-03-04 14:40:00,43.84,44.25,43.82,44.16,222300.0,29.4876,29.7633,29.4741,29.7028,222300.0
2008-03-04 14:50:00,44.16,44.29,43.92,44.04,310000.0,29.7028,29.7902,29.5414,29.6221,310000.0
2008-03-04 15:00:00,44.05,44.45,43.95,44.44,285100.0,29.6288,29.8978,29.5615,29.8911,285100.0
2008-03-04 15:10:00,44.43,44.47,44.15,44.36,299000.0,29.8844,29.9113,29.6961,29.8373,299000.0
2008-03-04 15:20:00,44.34,44.38,44.07,44.17,205700.0,29.8239,29.8508,29.6423,29.7095,205700.0
2008-03-04 15:30:00,44.16,44.45,44.1,44.29,259900.0,29.7028,29.8978,29.6624,29.7902,259900.0
2008-03-04 15:40:00,44.29,44.57,44.18,44.22,339700.0,29.7902,29.9786,29.7162,29.7431,339700.0
2008-03-04 15:50:00,44.22,44.42,44.11,44.26,412100.0,29.7431,29.8777,29.6692,29.7701,412100.0
2008-03-05 09:30:00,44.99,44.99,44.6,44.7,237400.0,30.2611,30.2611,29.9987,30.066,237400.0
2008-03-05 09:40:00,44.74,44.79,44.47,44.75,214000.0,30.0929,30.1265,29.9113,30.0996,214000.0
2008-03-05 09:50:00,44.77,44.83,44.7,44.78,163200.0,30.1131,30.1534,30.066,30.1198,163200.0
2008-03-05 10:00:00,44.78,45.13,44.78,45.09,216300.0,30.1198,30.3552,30.1198,30.3283,216300.0
2008-03-05 10:10:00,45.09,45.3,45.02,45.25,180600.0,30.3283,30.4696,30.2812,30.4359,180600.0
2008-03-05 10:20:00,45.25,45.28,44.89,44.97,152200.0,30.4359,30.4561,30.1938,30.2476,152200.0
2008-03-05 10:30:00,44.95,45.01,44.67,44.72,164200.0,30.2342,30.2745,30.0458,30.0795,164200.0
2008-03-05 10:40:00,44.72,44.88,44.71,44.83,118400.0,30.0795,30.1871,30.0727,30.1534,118400.0
2008-03-05 10:50:00,44.83,44.95,44.79,44.89,210500.0,30.1534,30.2342,30.1265,30.1938,210500.0
2008-03-05 11:00:00,44.88,44.92,44.77,44.86,189400.0,30.1871,30.214,30.1131,30.1736,189400.0
2008-03-05 11:10:00,44.86,45.06,44.86,45.01,195300.0,30.1736,30.3081,30.1736,30.2745,195300.0
2008-03-05 11:20:00,45.0,45.07,44.79,44.89,196100.0,30.2678,30.3149,30.1265,30.1938,196100.0
2008-03-05 11:30:00,44.89,44.93,44.8,44.85,117500.0,30.1938,30.2207,30.1333,30.1669,117500.0
2008-03-05 11:40:00,44.86,44.87,44.63,44.65,161500.0,30.1736,30.1803,30.0189,30.0324,161500.0
2008-03-05 11:50:00,44.66,44.86,44.63,44.71,98000.0,30.0391,30.1736,30.0189,30.0727,98000.0
2008-03-05 12:00:00,44.72,45.46,44.69,45.09,450400.0,30.0795,30.5772,30.0593,30.3283,450400.0
2008-03-05 12:10:00,45.09,45.27,44.65,44.86,266700.0,30.3283,30.4494,30.0324,30.1736,266700.0
2008-03-05 12:20:00,44.86,45.06,44.6,44.87,203000.0,30.1736,30.3081,29.9987,30.1803,203000.0
2008-03-05 12:30:00,44.87,44.99,44.56,44.7,143000.0,30.1803,30.2611,29.9718,30.066,143000.0
2008-03-05 12:40:00,44.7,44.95,44.68,44.81,103800.0,30.066,30.2342,30.0525,30.14,103800.0
2008-03-05 12:50:00,44.79,44.9,44.74,44.85,129100.0,30.1265,30.2005,30.0929,30.1669,129100.0
2008-03-05 13:00:00,44.85,45.09,44.83,45.08,100400.0,30.1669,30.3283,30.1534,30.3216,100400.0
2008-03-05 13:10:00,45.09,45.12,44.51,44.54,245700.0,30.3283,30.3485,29.9382,29.9584,245700.0
2008-03-05 13:20:00,44.54,44.65,44.27,44.6,180300.0,29.9584,30.0324,29.7768,29.9987,180300.0
2008-03-05 13:30:00,44.59,44.82,43.94,44.2,232400.0,29.992,30.1467,29.5548,29.7297,232400.0
2008-03-05 13:40:00,44.22,44.45,44.15,44.26,108300.0,29.7431,29.8978,29.6961,29.7701,108300.0
2008-03-05 13:50:00,44.26,44.4,44.21,44.33,93100.0,29.7701,29.8642,29.7364,29.8171,93100.0
2008-03-05 14:00:00,44.33,44.36,44.18,44.25,193400.0,29.8171,29.8373,29.7162,29.7633,193400.0
2008-03-05 14:10:00,44.25,44.29,44.21,44.24,213200.0,29.7633,29.7902,29.7364,29.7566,213200.0
2008-03-05 14:20:00,44.24,44.28,44.22,44.26,229700.0,29.7566,29.7835,29.7431,29.7701,229700.0
2008-03-05 14:30:00,44.26,44.36,44.21,44.34,144100.0,29.7701,29.8373,29.7364,29.8239,144100.0
2008-03-05 14:40:00,44.35,44.52,44.29,44.48,138100.0,29.8306,29.9449,29.7902,29.918,138100.0
2008-03-05 14:50:00,44.48,44.61,44.32,44.38,133100.0,29.918,30.0055,29.8104,29.8508,133100.0
2008-03-05 15:00:00,44.39,44.47,44.27,44.36,128700.0,29.8575,29.9113,29.7768,29.8373,128700.0
2008-03-05 15:10:00,44.38,44.44,44.13,44.28,172800.0,29.8508,29.8911,29.6826,29.7835,172800.0
2008-03-05 15:20:00,44.28,44.56,44.22,44.45,189700.0,29.7835,29.9718,29.7431,29.8978,189700.0
2008-03-05 15:30:00,44.44,44.56,44.36,44.38,183300.0,29.8911,29.9718,29.8373,29.8508,183300.0
2008-03-05 15:40:00,44.38,44.45,44.25,44.26,250300.0,29.8508,29.8978,29.7633,29.7701,250300.0
2008-03-05 15:50:00,44.25,44.52,44.25,44.49,330600.0,29.7633,29.9449,29.7633,29.9248,330600.0
2008-03-06 09:30:00,44.09,44.31,43.63,43.69,204000.0,29.6557,29.8037,29.3463,29.3867,204000.0
2008-03-06 09:40:00,43.69,43.9,43.65,43.87,152600.0,29.3867,29.5279,29.3598,29.5077,152600.0
2008-03-06 09:50:00,43.87,44.26,43.8,44.12,265900.0,29.5077,29.7701,29.4606,29.6759,265900.0
2008-03-06 10:00:00,44.13,44.13,43.93,44.0,280600.0,29.6826,29.6826,29.5481,29.5952,280600.0
2008-03-06 10:10:00,44.0,44.32,43.99,44.06,249500.0,29.5952,29.8104,29.5884,29.6355,249500.0
2008-03-06 10:20:00,44.07,44.25,43.98,43.98,104900.0,29.6423,29.7633,29.5817,29.5817,104900.0
2008-03-06 10:30:00,43.98,44.21,43.97,44.07,136100.0,29.5817,29.7364,29.575,29.6423,136100.0
2008-03-06 10:40:00,44.09,44.17,43.95,44.0,103100.0,29.6557,29.7095,29.5615,29.5952,103100.0
2008-03-06 10:50:00,44.01,44.2,44.01,44.07,93900.0,29.6019,29.7297,29.6019,29.6423,93900.0
2008-03-06 11:00:00,44.08,44.16,43.8,43.83,228100.0,29.649,29.7028,29.4606,29.4808,228100.0
2008-03-06 11:10:00,43.83,43.84,43.66,43.77,186000.0,29.4808,29.4876,29.3665,29.4405,186000.0
2008-03-06 11:20:00,43.78,43.96,43.63,43.73,279700.0,29.4472,29.5683,29.3463,29.4136,279700.0
2008-03-06 11:30:00,43.75,44.02,43.68,43.98,127300.0,29.427,29.6086,29.3799,29.5817,127300.0
2008-03-06 11:40:00,44.0,44.02,43.83,43.84,85500.0,29.5952,29.6086,29.4808,29.4876,85500.0
2008-03-06 11:50:00,43.87,43.87,43.68,43.77,189300.0,29.5077,29.5077,29.3799,29.4405,189300.0
2008-03-06 12:00:00,43.78,43.79,43.55,43.7,118600.0,29.4472,29.4539,29.2925,29.3934,118600.0
2008-03-06 12:10:00,43.7,43.72,43.5,43.68,112100.0,29.3934,29.4068,29.2589,29.3799,112100.0
2008-03-06 12:20:00,43.68,43.76,43.58,43.7,100300.0,29.3799,29.4337,29.3127,29.3934,100300.0
2008-03-06 12:30:00,43.7,43.89,43.62,43.88,65100.0,29.3934,29.5212,29.3396,29.5145,65100.0
2008-03-06 12:40:00,43.87,44.04,43.87,43.91,78000.0,29.5077,29.6221,29.5077,29.5346,78000.0
2008-03-06 12:50:00,43.91,43.94,43.69,43.73,69700.0,29.5346,29.5548,29.3867,29.4136,69700.0
2008-03-06 13:00:00,43.73,43.97,43.7,43.9,83900.0,29.4136,29.575,29.3934,29.5279,83900.0
2008-03-06 13:10:00,43.89,43.89,43.73,43.84,59600.0,29.5212,29.5212,29.4136,29.4876,59600.0
2008-03-06 13:20:00,43.84,43.84,43.7,43.79,53500.0,29.4876,29.4876,29.3934,29.4539,53500.0
2008-03-06 13:30:00,43.78,43.86,43.71,43.84,70600.0,29.4472,29.501,29.4001,29.4876,70600.0
2008-03-06 13:40:00,43.85,43.96,43.8,43.94,76400.0,29.4943,29.5683,29.4606,29.5548,76400.0
2008-03-06 13:50:00,43.94,44.05,43.92,43.95,93200.0,29.5548,29.6288,29.5414,29.5615,93200.0
2008-03-06 14:00:00,43.95,44.11,43.94,44.08,106700.0,29.5615,29.6692,29.5548,29.649,106700.0
2008-03-06 14:10:00,44.08,44.1,43.87,43.88,79300.0,29.649,29.6624,29.5077,29.5145,79300.0
2008-03-06 14:20:00,43.88,43.88,43.75,43.78,91900.0,29.5145,29.5145,29.427,29.4472,91900.0
2008-03-06 14:30:00,43.78,43.9,43.64,43.87,132200.0,29.4472,29.5279,29.353,29.5077,132200.0
2008-03-06 14:40:00,43.89,44.11,43.82,44.05,99300.0,29.5212,29.6692,29.4741,29.6288,99300.0
2008-03-06 14:50:00,44.05,44.09,43.94,44.03,83700.0,29.6288,29.6557,29.5548,29.6153,83700.0
2008-03-06 15:00:00,44.03,44.05,43.79,43.81,192100.0,29.6153,29.6288,29.4539,29.4674,192100.0
2008-03-06 15:10:00,43.81,43.96,43.62,43.96,288800.0,29.4674,29.5683,29.3396,29.5683,288800.0
2008-03-06 15:20:00,43.95,44.1,43.88,43.97,175300.0,29.5615,29.6624,29.5145,29.575,175300.0
2008-03-06 15:30:00,43.99,43.99,43.65,43.67,201000.0,29.5884,29.5884,29.3598,29.3732,201000.0
2008-03-06 15:40:00,43.68,43.74,43.56,43.62,311800.0,29.3799,29.4203,29.2992,29.3396,311800.0
2008-03-06 15:50:00,43.62,43.63,43.32,43.36,603500.0,29.3396,29.3463,29.1378,29.1647,603500.0
2008-03-07 09:30:00,43.0,43.26,42.69,42.93,357000.0,28.9226,29.0974,28.714,28.8755,357000.0
2008-03-07 09:40:00,42.93,43.75,42.7,43.7,222600.0,28.8755,29.427,28.7208,29.3934,222600.0
2008-03-07 09:50:00,43.71,44.4,43.5,44.32,358600.0,29.4001,29.8642,29.2589,29.8104,358600.0
2008-03-07 10:00:00,44.32,44.59,43.82,44.01,280100.0,29.8104,29.992,29.4741,29.6019,280100.0
2008-03-07 10:10:00,43.98,44.35,43.76,44.3,235900.0,29.5817,29.8306,29.4337,29.797,235900.0
2008-03-07 10:20:00,44.3,44.64,43.99,44.2,203000.0,29.797,30.0256,29.5884,29.7297,203000.0
2008-03-07 10:30:00,44.18,44.42,44.02,44.27,168800.0,29.7162,29.8777,29.6086,29.7768,168800.0
2008-03-07 10:40:00,44.25,44.45,44.03,44.07,150000.0,29.7633,29.8978,29.6153,29.6423,150000.0
2008-03-07 10:50:00,44.08,44.12,43.76,43.89,111800.0,29.649,29.6759,29.4337,29.5212,111800.0
2008-03-07 11:00:00,43.89,43.9,43.66,43.74,60600.0,29.5212,29.5279,29.3665,29.4203,60600.0
2008-03-07 11:10:00,43.73,43.92,43.73,43.8,54000.0,29.4136,29.5414,29.4136,29.4606,54000.0
2008-03-07 11:20:00,43.79,43.85,43.55,43.57,87100.0,29.4539,29.4943,29.2925,29.3059,87100.0
2008-03-07 11:30:00,43.55,43.74,43.55,43.7,46500.0,29.2925,29.4203,29.2925,29.3934,46500.0
2008-03-07 11:40:00,43.71,43.79,43.36,43.47,104300.0,29.4001,29.4539,29.1647,29.2387,104300.0
2008-03-07 11:50:00,43.47,43.68,43.41,43.68,73000.0,29.2387,29.3799,29.1983,29.3799,73000.0
2008-03-07 12:00:00,43.67,43.7,43.45,43.48,67000.0,29.3732,29.3934,29.2252,29.2454,67000.0
2008-03-07 12:10:00,43.5,43.53,43.36,43.45,106000.0,29.2589,29.279,29.1647,29.2252,106000.0
2008-03-07 12:20:00,43.49,43.58,43.44,43.49,63200.0,29.2521,29.3127,29.2185,29.2521,63200.0
2008-03-07 12:30:00,43.53,43.55,43.39,43.47,91900.0,29.279,29.2925,29.1849,29.2387,91900.0
2008-03-07 12:40:00,43.47,43.7,43.45,43.64,59500.0,29.2387,29.3934,29.2252,29.353,59500.0
2008-03-07 12:50:00,43.64,43.68,43.51,43.66,42400.0,29.353,29.3799,29.2656,29.3665,42400.0
2008-03-07 13:00:00,43.64,43.65,43.51,43.52,34200.0,29.353,29.3598,29.2656,29.2723,34200.0
2008-03-07 13:10:00,43.52,43.54,43.36,43.46,98800.0,29.2723,29.2858,29.1647,29.232,98800.0
2008-03-07 13:20:00,43.46,43.62,43.45,43.6,57500.0,29.232,29.3396,29.2252,29.3261,57500.0
2008-03-07 13:30:00,43.61,43.61,43.43,43.44,65800.0,29.3328,29.3328,29.2118,29.2185,65800.0
2008-03-07 13:40:00,43.44,43.58,43.3,43.55,89400.0,29.2185,29.3127,29.1243,29.2925,89400.0
2008-03-07 13:50:00,43.56,43.57,43.27,43.3,87700.0,29.2992,29.3059,29.1042,29.1243,87700.0
2008-03-07 14:00:00,43.31,43.32,43.05,43.31,138600.0,29.1311,29.1378,28.9562,29.1311,138600.0
2008-03-07 14:10:00,43.31,43.36,43.15,43.17,81900.0,29.1311,29.1647,29.0234,29.0369,81900.0
2008-03-07 14:20:00,43.17,43.17,42.92,43.03,196600.0,29.0369,29.0369,28.8687,28.9427,196600.0
2008-03-07 14:30:00,43.03,43.03,42.86,42.88,157400.0,28.9427,28.9427,28.8284,28.8418,157400.0
2008-03-07 14:40:00,42.87,43.2,42.86,43.18,125400.0,28.8351,29.0571,28.8284,29.0436,125400.0
2008-03-07 14:50:00,43.19,43.59,43.08,43.58,146300.0,29.0503,29.3194,28.9764,29.3127,146300.0
2008-03-07 15:00:00,43.59,43.63,43.17,43.58,182300.0,29.3194,29.3463,29.0369,29.3127,182300.0
2008-03-07 15:10:00,43.58,43.84,43.38,43.83,217000.0,29.3127,29.4876,29.1781,29.4808,217000.0
2008-03-07 15:20:00,43.83,43.98,43.62,43.77,286200.0,29.4808,29.5817,29.3396,29.4405,286200.0
2008-03-07 15:30:00,43.78,43.86,43.51,43.76,230400.0,29.4472,29.501,29.2656,29.4337,230400.0
2008-03-07 15:40:00,43.76,43.87,43.52,43.53,308200.0,29.4337,29.5077,29.2723,29.279,308200.0
2008-03-07 15:50:00,43.53,43.69,43.31,43.54,363500.0,29.279,29.3867,29.1311,29.2858,363500.0
2008-03-10 09:30:00,43.73,43.95,43.42,43.61,248800.0,29.4136,29.5615,29.2051,29.3328,248800.0
2008-03-10 09:40:00,43.61,43.75,43.3,43.35,222600.0,29.3328,29.427,29.1243,29.158,222600.0
2008-03-10 09:50:00,43.35,43.8,43.24,43.8,178700.0,29.158,29.4606,29.084,29.4606,178700.0
2008-03-10 10:00:00,43.81,44.01,42.91,43.25,269100.0,29.4674,29.6019,28.862,29.0907,269100.0
2008-03-10 10:10:00,43.25,43.3,42.87,43.01,178100.0,29.0907,29.1243,28.8351,28.9293,178100.0
2008-03-10 10:20:00,43.0,43.35,43.0,43.26,123500.0,28.9226,29.158,28.9226,29.0974,123500.0
2008-03-10 10:30:00,43.24,43.28,43.01,43.1,212400.0,29.084,29.1109,28.9293,28.9898,212400.0
2008-03-10 10:40:00,43.1,43.32,42.93,43.17,145100.0,28.9898,29.1378,28.8755,29.0369,145100.0
2008-03-10 10:50:00,43.15,43.2,43.02,43.04,109900.0,29.0234,29.0571,28.936,28.9495,109900.0
2008-03-10 11:00:00,43.04,43.35,43.02,43.22,193000.0,28.9495,29.158,28.936,29.0705,193000.0
2008-03-10 11:10:00,43.21,43.43,43.11,43.14,289400.0,29.0638,29.2118,28.9965,29.0167,289400.0
2008-03-10 11:20:00,43.16,43.16,42.66,42.78,183200.0,29.0302,29.0302,28.6939,28.7746,183200.0
2008-03-10 11:30:00,42.78,42.87,42.66,42.67,177200.0,28.7746,28.8351,28.6939,28.7006,177200.0
2008-03-10 11:40:00,42.68,42.7,42.39,42.56,254700.0,28.7073,28.7208,28.5123,28.6266,254700.0
2008-03-10 11:50:00,42.55,42.98,42.55,42.97,221900.0,28.6199,28.9091,28.6199,28.9024,221900.0
2008-03-10 12:00:00,42.97,42.97,42.32,42.68,246100.0,28.9024,28.9024,28.4652,28.7073,246100.0
2008-03-10 12:10:00,42.69,42.99,42.62,42.88,187400.0,28.714,28.9158,28.667,28.8418,187400.0
2008-03-10 12:20:00,42.87,43.04,42.7,42.79,133000.0,28.8351,28.9495,28.7208,28.7813,133000.0
2008-03-10 12:30:00,42.79,42.97,42.75,42.92,152300.0,28.7813,28.9024,28.7544,28.8687,152300.0
2008-03-10 12:40:00,42.91,43.01,42.76,42.78,138800.0,28.862,28.9293,28.7611,28.7746,138800.0
2008-03-10 12:50:00,42.77,43.06,42.74,42.88,150300.0,28.7678,28.9629,28.7477,28.8418,150300.0
2008-03-10 13:00:00,42.9,42.96,42.69,42.77,109400.0,28.8553,28.8956,28.714,28.7678,109400.0
2008-03-10 13:10:00,42.77,42.93,42.75,42.75,69700.0,28.7678,28.8755,28.7544,28.7544,69700.0
2008-03-10 13:20:00,42.75,42.88,42.69,42.83,125700.0,28.7544,28.8418,28.714,28.8082,125700.0
2008-03-10 13:30:00,42.83,42.89,42.67,42.72,100900.0,28.8082,28.8486,28.7006,28.7342,100900.0
2008-03-10 13:40:00,42.72,42.84,42.72,42.76,67900.0,28.7342,28.8149,28.7342,28.7611,67900.0
2008-03-10 13:50:00,42.75,42.83,42.63,42.63,81400.0,28.7544,28.8082,28.6737,28.6737,81400.0
2008-03-10 14:00:00,42.63,42.72,42.52,42.53,97600.0,28.6737,28.7342,28.5997,28.6064,97600.0
2008-03-10 14:10:00,42.54,42.72,42.44,42.46,131400.0,28.6131,28.7342,28.5459,28.5593,131400.0
2008-03-10 14:20:00,42.47,42.62,42.31,42.59,156400.0,28.5661,28.667,28.4584,28.6468,156400.0
2008-03-10 14:30:00,42.58,42.86,42.56,42.74,166200.0,28.6401,28.8284,28.6266,28.7477,166200.0
2008-03-10 14:40:00,42.76,42.79,42.59,42.67,100500.0,28.7611,28.7813,28.6468,28.7006,100500.0
2008-03-10 14:50:00,42.68,42.72,42.5,42.51,157000.0,28.7073,28.7342,28.5862,28.593,157000.0
2008-03-10 15:00:00,42.51,42.63,42.45,42.52,197100.0,28.593,28.6737,28.5526,28.5997,197100.0
2008-03-10 15:10:00,42.52,42.62,42.38,42.5,132100.0,28.5997,28.667,28.5055,28.5862,132100.0
2008-03-10 15:20:00,42.5,42.66,42.42,42.58,178500.0,28.5862,28.6939,28.5324,28.6401,178500.0
2008-03-10 15:30:00,42.59,42.63,42.4,42.43,260700.0,28.6468,28.6737,28.519,28.5392,260700.0
2008-03-10 15:40:00,42.42,42.5,42.28,42.36,419800.0,28.5324,28.5862,28.4383,28.4921,419800.0
2008-03-10 15:50:00,42.35,42.52,42.22,42.37,528600.0,28.4854,28.5997,28.3979,28.4988,528600.0
2008-03-11 09:30:00,43.28,45.77,43.28,44.2,600500.0,29.1109,30.7857,29.1109,29.7297,600500.0
2008-03-11 09:40:00,44.19,44.3,43.5,43.71,434000.0,29.723,29.797,29.2589,29.4001,434000.0
2008-03-11 09:50:00,43.73,44.16,43.69,43.89,330800.0,29.4136,29.7028,29.3867,29.5212,330800.0
2008-03-11 10:00:00,43.9,43.99,43.61,43.64,207400.0,29.5279,29.5884,29.3328,29.353,207400.0
2008-03-11 10:10:00,43.65,44.02,43.59,43.94,296300.0,29.3598,29.6086,29.3194,29.5548,296300.0
2008-03-11 10:20:00,43.92,44.4,43.85,44.38,268200.0,29.5414,29.8642,29.4943,29.8508,268200.0
2008-03-11 10:30:00,44.39,44.43,44.14,44.14,177500.0,29.8575,29.8844,29.6893,29.6893,177500.0
2008-03-11 10:40:00,44.15,44.27,43.88,43.97,147500.0,29.6961,29.7768,29.5145,29.575,147500.0
2008-03-11 10:50:00,43.97,44.3,43.89,44.27,125800.0,29.575,29.797,29.5212,29.7768,125800.0
2008-03-11 11:00:00,44.27,44.31,44.14,44.21,123100.0,29.7768,29.8037,29.6893,29.7364,123100.0
2008-03-11 11:10:00,44.21,44.33,43.94,44.01,263400.0,29.7364,29.8171,29.5548,29.6019,263400.0
2008-03-11 11:20:00,44.01,44.21,43.98,44.01,211900.0,29.6019,29.7364,29.5817,29.6019,211900.0
2008-03-11 11:30:00,44.03,44.15,43.85,43.87,127000.0,29.6153,29.6961,29.4943,29.5077,127000.0
2008-03-11 11:40:00,43.86,43.86,43.32,43.44,212800.0,29.501,29.501,29.1378,29.2185,212800.0
2008-03-11 11:50:00,43.44,43.67,43.36,43.62,192100.0,29.2185,29.3732,29.1647,29.3396,192100.0
2008-03-11 12:00:00,43.62,43.93,43.57,43.87,115400.0,29.3396,29.5481,29.3059,29.5077,115400.0
2008-03-11 12:10:00,43.86,44.0,43.76,43.81,100000.0,29.501,29.5952,29.4337,29.4674,100000.0
2008-03-11 12:20:00,43.79,44.09,43.76,43.95,151600.0,29.4539,29.6557,29.4337,29.5615,151600.0
2008-03-11 12:30:00,43.95,43.95,43.67,43.71,85600.0,29.5615,29.5615,29.3732,29.4001,85600.0
2008-03-11 12:40:00,43.7,43.74,43.58,43.6,71500.0,29.3934,29.4203,29.3127,29.3261,71500.0
2008-03-11 12:50:00,43.58,44.0,43.57,44.0,187100.0,29.3127,29.5952,29.3059,29.5952,187100.0
2008-03-11 13:00:00,43.99,43.99,43.62,43.65,104100.0,29.5884,29.5884,29.3396,29.3598,104100.0
2008-03-11 13:10:00,43.66,44.04,43.64,43.91,140300.0,29.3665,29.6221,29.353,29.5346,140300.0
2008-03-11 13:20:00,43.9,44.06,43.79,44.04,126200.0,29.5279,29.6355,29.4539,29.6221,126200.0
2008-03-11 13:30:00,44.04,44.06,43.89,44.06,111900.0,29.6221,29.6355,29.5212,29.6355,111900.0
2008-03-11 13:40:00,44.07,44.15,44.01,44.08,191900.0,29.6423,29.6961,29.6019,29.649,191900.0
2008-03-11 13:50:00,44.07,44.42,44.04,44.32,135000.0,29.6423,29.8777,29.6221,29.8104,135000.0
2008-03-11 14:00:00,44.33,44.71,44.22,44.7,338800.0,29.8171,30.0727,29.7431,30.066,338800.0
2008-03-11 14:10:00,44.69,44.69,44.46,44.61,447500.0,30.0593,30.0593,29.9046,30.0055,447500.0
2008-03-11 14:20:00,44.62,44.64,44.43,44.45,192800.0,30.0122,30.0256,29.8844,29.8978,192800.0
2008-03-11 14:30:00,44.44,44.81,44.36,44.8,161900.0,29.8911,30.14,29.8373,30.1333,161900.0
2008-03-11 14:40:00,44.8,45.05,44.7,45.03,206500.0,30.1333,30.3014,30.066,30.288,206500.0
2008-03-11 14:50:00,45.02,45.12,44.83,44.83,305600.0,30.2812,30.3485,30.1534,30.1534,305600.0
2008-03-11 15:00:00,44.84,44.98,43.88,44.91,200500.0,30.1602,30.2543,29.5145,30.2073,200500.0
2008-03-11 15:10:00,44.9,45.22,44.87,45.21,253000.0,30.2005,30.4158,30.1803,30.409,253000.0
2008-03-11 15:20:00,45.22,45.35,45.14,45.32,320900.0,30.4158,30.5032,30.362,30.483,320900.0
2008-03-11 15:30:00,45.33,45.4,45.07,45.4,315400.0,30.4898,30.5368,30.3149,30.5368,315400.0
2008-03-11 15:40:00,45.38,45.48,45.22,45.46,354200.0,30.5234,30.5906,30.4158,30.5772,354200.0
2008-03-11 15:50:00,45.47,46.02,45.45,45.93,1091400.0,30.5839,30.9539,30.5705,30.8933,1091400.0
2008-03-12 09:30:00,45.85,46.52,45.43,46.07,354100.0,30.8395,31.2902,30.557,30.9875,354100.0
2008-03-12 09:40:00,46.07,46.15,45.7,46.0,282800.0,30.9875,31.0413,30.7386,30.9404,282800.0
2008-03-12 09:50:00,46.0,46.07,45.77,46.05,312600.0,30.9404,30.9875,30.7857,30.974,312600.0
2008-03-12 10:00:00,46.05,46.09,45.8,45.84,206300.0,30.974,31.0009,30.8059,30.8328,206300.0
2008-03-12 10:10:00,45.83,46.23,45.82,46.16,239300.0,30.8261,31.0951,30.8193,31.048,239300.0
2008-03-12 10:20:00,46.17,46.28,46.13,46.2,189500.0,31.0547,31.1287,31.0278,31.0749,189500.0
2008-03-12 10:30:00,46.2,46.45,46.18,46.45,216800.0,31.0749,31.2431,31.0615,31.2431,216800.0
2008-03-12 10:40:00,46.44,46.72,46.44,46.56,379400.0,31.2364,31.4247,31.2364,31.3171,379400.0
2008-03-12 10:50:00,46.57,46.59,46.33,46.4,197100.0,31.3238,31.3372,31.1624,31.2095,197100.0
2008-03-12 11:00:00,46.4,46.74,46.39,46.74,338400.0,31.2095,31.4381,31.2027,31.4381,338400.0
2008-03-12 11:10:00,46.74,47.0,46.74,46.98,305400.0,31.4381,31.613,31.4381,31.5996,305400.0
2008-03-12 11:20:00,46.97,47.0,46.93,46.97,191800.0,31.5928,31.613,31.5659,31.5928,191800.0
2008-03-12 11:30:00,46.97,47.01,46.65,46.72,176900.0,31.5928,31.6197,31.3776,31.4247,176900.0
2008-03-12 11:40:00,46.7,46.88,46.59,46.61,97200.0,31.4112,31.5323,31.3372,31.3507,97200.0
2008-03-12 11:50:00,46.6,46.6,46.35,46.5,159500.0,31.344,31.344,31.1758,31.2767,159500.0
2008-03-12 12:00:00,46.5,46.51,46.28,46.32,98400.0,31.2767,31.2834,31.1287,31.1556,98400.0
2008-03-12 12:10:00,46.33,46.41,46.21,46.25,94200.0,31.1624,31.2162,31.0817,31.1086,94200.0
2008-03-12 12:20:00,46.26,46.36,46.07,46.2,241200.0,31.1153,31.1825,30.9875,31.0749,241200.0
2008-03-12 12:30:00,46.21,46.4,46.19,46.25,109200.0,31.0817,31.2095,31.0682,31.1086,109200.0
2008-03-12 12:40:00,46.24,46.27,45.89,45.92,153100.0,31.1018,31.122,30.8664,30.8866,153100.0
2008-03-12 12:50:00,45.92,46.18,45.88,46.09,113100.0,30.8866,31.0615,30.8597,31.0009,113100.0
2008-03-12 13:00:00,46.08,46.31,46.08,46.27,90000.0,30.9942,31.1489,30.9942,31.122,90000.0
2008-03-12 13:10:00,46.26,46.28,46.04,46.04,64100.0,31.1153,31.1287,30.9673,30.9673,64100.0
2008-03-12 13:20:00,46.06,46.36,46.06,46.13,96600.0,30.9808,31.1825,30.9808,31.0278,96600.0
2008-03-12 13:30:00,46.15,46.21,46.05,46.15,119500.0,31.0413,31.0817,30.974,31.0413,119500.0
2008-03-12 13:40:00,46.15,46.21,45.8,46.01,170300.0,31.0413,31.0817,30.8059,30.9471,170300.0
2008-03-12 13:50:00,46.01,46.04,45.92,45.94,143500.0,30.9471,30.9673,30.8866,30.9,143500.0
2008-03-12 14:00:00,45.94,46.03,45.81,45.98,153100.0,30.9,30.9606,30.8126,30.927,153100.0
2008-03-12 14:10:00,45.98,46.08,45.87,46.06,104600.0,30.927,30.9942,30.853,30.9808,104600.0
2008-03-12 14:20:00,46.06,46.1,45.83,45.89,148500.0,30.9808,31.0077,30.8261,30.8664,148500.0
2008-03-12 14:30:00,45.88,46.22,45.84,46.15,154700.0,30.8597,31.0884,30.8328,31.0413,154700.0
2008-03-12 14:40:00,46.15,46.31,46.09,46.29,129600.0,31.0413,31.1489,31.0009,31.1355,129600.0
2008-03-12 14:50:00,46.29,46.3,45.98,46.07,90700.0,31.1355,31.1422,30.927,30.9875,90700.0
2008-03-12 15:00:00,46.05,46.05,45.82,45.84,122200.0,30.974,30.974,30.8193,30.8328,122200.0
2008-03-12 15:10:00,45.83,45.98,45.69,45.94,175900.0,30.8261,30.927,30.7319,30.9,175900.0
2008-03-12 15:20:00,45.93,45.93,45.69,45.71,202700.0,30.8933,30.8933,30.7319,30.7453,202700.0
2008-03-12 15:30:00,45.71,45.84,45.52,45.52,251000.0,30.7453,30.8328,30.6175,30.6175,251000.0
2008-03-12 15:40:00,45.54,45.59,45.42,45.57,339500.0,30.631,30.6646,30.5503,30.6512,339500.0
2008-03-12 15:50:00,45.56,45.75,45.26,45.4,505500.0,30.6445,30.7723,30.4427,30.5368,505500.0
2008-03-13 09:30:00,44.89,44.89,43.35,44.08,591300.0,30.1938,30.1938,29.158,29.649,591300.0
2008-03-13 09:40:00,44.09,44.2,43.97,44.14,277900.0,29.6557,29.7297,29.575,29.6893,277900.0
2008-03-13 09:50:00,44.14,44.3,43.75,43.9,237200.0,29.6893,29.797,29.427,29.5279,237200.0
2008-03-13 10:00:00,43.91,44.1,43.78,44.0,230500.0,29.5346,29.6624,29.4472,29.5952,230500.0
2008-03-13 10:10:00,43.99,44.38,43.99,44.21,194900.0,29.5884,29.8508,29.5884,29.7364,194900.0
2008-03-13 10:20:00,44.2,44.26,43.96,44.23,209100.0,29.7297,29.7701,29.5683,29.7499,209100.0
2008-03-13 10:30:00,44.23,44.3,43.72,43.76,270600.0,29.7499,29.797,29.4068,29.4337,270600.0
2008-03-13 10:40:00,43.77,44.04,43.7,43.95,165300.0,29.4405,29.6221,29.3934,29.5615,165300.0
2008-03-13 10:50:00,43.95,44.05,43.83,43.92,110300.0,29.5615,29.6288,29.4808,29.5414,110300.0
2008-03-13 11:00:00,43.93,44.48,43.88,44.39,324100.0,29.5481,29.918,29.5145,29.8575,324100.0
2008-03-13 11:10:00,44.4,44.92,44.15,44.15,316400.0,29.8642,30.214,29.6961,29.6961,316400.0
2008-03-13 11:20:00,44.15,44.95,44.15,44.58,239900.0,29.6961,30.2342,29.6961,29.9853,239900.0
2008-03-13 11:30:00,44.56,44.7,44.41,44.7,137700.0,29.9718,30.066,29.8709,30.066,137700.0
2008-03-13 11:40:00,44.71,44.89,44.53,44.6,154300.0,30.0727,30.1938,29.9517,29.9987,154300.0
2008-03-13 11:50:00,44.6,44.87,44.6,44.8,96000.0,29.9987,30.1803,29.9987,30.1333,96000.0
2008-03-13 12:00:00,44.81,45.27,44.81,44.88,231400.0,30.14,30.4494,30.14,30.1871,231400.0
2008-03-13 12:10:00,44.86,44.96,44.52,44.67,118500.0,30.1736,30.2409,29.9449,30.0458,118500.0
2008-03-13 12:20:00,44.66,44.67,44.31,44.62,114700.0,30.0391,30.0458,29.8037,30.0122,114700.0
2008-03-13 12:30:00,44.63,44.81,44.53,44.73,88900.0,30.0189,30.14,29.9517,30.0862,88900.0
2008-03-13 12:40:00,44.72,44.72,44.32,44.42,82400.0,30.0795,30.0795,29.8104,29.8777,82400.0
2008-03-13 12:50:00,44.41,44.51,44.3,44.47,130400.0,29.8709,29.9382,29.797,29.9113,130400.0
2008-03-13 13:00:00,44.48,44.91,44.33,44.73,131500.0,29.918,30.2073,29.8171,30.0862,131500.0
2008-03-13 13:10:00,44.72,44.95,44.66,44.93,68200.0,30.0795,30.2342,30.0391,30.2207,68200.0
2008-03-13 13:20:00,44.94,45.5,44.86,45.41,186100.0,30.2274,30.6041,30.1736,30.5436,186100.0
2008-03-13 13:30:00,45.43,45.69,45.29,45.53,187600.0,30.557,30.7319,30.4628,30.6243,187600.0
2008-03-13 13:40:00,45.52,45.6,45.37,45.41,126300.0,30.6175,30.6714,30.5167,30.5436,126300.0
2008-03-13 13:50:00,45.41,45.89,45.35,45.57,179900.0,30.5436,30.8664,30.5032,30.6512,179900.0
2008-03-13 14:00:00,45.55,45.9,45.39,45.78,232300.0,30.6377,30.8731,30.5301,30.7924,232300.0
2008-03-13 14:10:00,45.78,45.85,45.41,45.6,177600.0,30.7924,30.8395,30.5436,30.6714,177600.0
2008-03-13 14:20:00,45.59,45.69,45.46,45.65,153800.0,30.6646,30.7319,30.5772,30.705,153800.0
2008-03-13 14:30:00,45.65,45.65,45.25,45.36,127400.0,30.705,30.705,30.4359,30.5099,127400.0
2008-03-13 14:40:00,45.37,45.39,45.15,45.26,126400.0,30.5167,30.5301,30.3687,30.4427,126400.0
2008-03-13 14:50:00,45.25,45.45,45.12,45.42,162600.0,30.4359,30.5705,30.3485,30.5503,162600.0
2008-03-13 15:00:00,45.43,45.51,45.2,45.44,185200.0,30.557,30.6108,30.4023,30.5637,185200.0
2008-03-13 15:10:00,45.44,45.55,45.29,45.35,62500.0,30.5637,30.6377,30.4628,30.5032,62500.0
2008-03-13 15:20:00,45.35,45.62,45.2,45.44,129500.0,30.5032,30.6848,30.4023,30.5637,129500.0
2008-03-13 15:30:00,45.43,45.65,45.27,45.62,165500.0,30.557,30.705,30.4494,30.6848,165500.0
2008-03-13 15:40:00,45.61,45.74,45.27,45.31,329800.0,30.6781,30.7655,30.4494,30.4763,329800.0
2008-03-13 15:50:00,45.3,45.4,45.22,45.39,364200.0,30.4696,30.5368,30.4158,30.5301,364200.0
2008-03-14 09:30:00,45.64,46.11,44.73,45.48,275400.0,30.6983,31.0144,30.0862,30.5906,275400.0
2008-03-14 09:40:00,45.43,45.59,44.44,44.7,248000.0,30.557,30.6646,29.8911,30.066,248000.0
2008-03-14 09:50:00,44.7,44.74,43.42,43.42,617300.0,30.066,30.0929,29.2051,29.2051,617300.0
2008-03-14 10:00:00,43.4,43.73,41.56,43.57,955300.0,29.1916,29.4136,27.954,29.3059,955300.0
2008-03-14 10:10:00,43.57,43.58,42.96,43.42,874100.0,29.3059,29.3127,28.8956,29.2051,874100.0
2008-03-14 10:20:00,43.39,43.43,43.07,43.32,610700.0,29.1849,29.2118,28.9696,29.1378,610700.0
2008-03-14 10:30:00,43.31,43.67,43.14,43.18,383500.0,29.1311,29.3732,29.0167,29.0436,383500.0
2008-03-14 10:40:00,43.18,43.24,42.8,43.08,568000.0,29.0436,29.084,28.788,28.9764,568000.0
2008-03-14 10:50:00,43.1,43.55,42.94,43.31,226700.0,28.9898,29.2925,28.8822,29.1311,226700.0
2008-03-14 11:00:00,43.33,43.39,43.12,43.28,447000.0,29.1445,29.1849,29.0033,29.1109,447000.0
2008-03-14 11:10:00,43.3,43.37,42.94,43.21,252800.0,29.1243,29.1714,28.8822,29.0638,252800.0
2008-03-14 11:20:00,43.21,43.29,43.08,43.23,212500.0,29.0638,29.1176,28.9764,29.0773,212500.0
2008-03-14 11:30:00,43.23,43.26,42.95,43.09,311300.0,29.0773,29.0974,28.8889,28.9831,311300.0
2008-03-14 11:40:00,43.12,43.44,43.0,43.34,632100.0,29.0033,29.2185,28.9226,29.1512,632100.0
2008-03-14 11:50:00,43.34,43.42,43.02,43.23,340000.0,29.1512,29.2051,28.936,29.0773,340000.0
2008-03-14 12:00:00,43.2,43.32,43.14,43.2,228100.0,29.0571,29.1378,29.0167,29.0571,228100.0
2008-03-14 12:10:00,43.21,43.34,43.09,43.19,255100.0,29.0638,29.1512,28.9831,29.0503,255100.0
2008-03-14 12:20:00,43.21,43.31,43.1,43.2,200900.0,29.0638,29.1311,28.9898,29.0571,200900.0
2008-03-14 12:30:00,43.2,43.32,43.07,43.13,194000.0,29.0571,29.1378,28.9696,29.01,194000.0
2008-03-14 12:40:00,43.12,43.24,42.83,43.05,344400.0,29.0033,29.084,28.8082,28.9562,344400.0
2008-03-14 12:50:00,43.06,43.25,42.74,42.88,277600.0,28.9629,29.0907,28.7477,28.8418,277600.0
2008-03-14 13:00:00,42.87,42.98,42.64,42.85,330400.0,28.8351,28.9091,28.6804,28.8217,330400.0
2008-03-14 13:10:00,42.85,43.02,42.73,42.83,241000.0,28.8217,28.936,28.7409,28.8082,241000.0
2008-03-14 13:20:00,42.82,42.92,42.66,42.83,143200.0,28.8015,28.8687,28.6939,28.8082,143200.0
2008-03-14 13:30:00,42.83,43.1,42.72,42.93,185000.0,28.8082,28.9898,28.7342,28.8755,185000.0
2008-03-14 13:40:00,42.93,43.08,42.83,42.89,150300.0,28.8755,28.9764,28.8082,28.8486,150300.0
2008-03-14 13:50:00,42.9,43.01,42.8,42.81,136000.0,28.8553,28.9293,28.788,28.7948,136000.0
2008-03-14 14:00:00,42.82,43.05,42.73,42.94,195100.0,28.8015,28.9562,28.7409,28.8822,195100.0
2008-03-14 14:10:00,42.95,43.04,42.78,42.89,187700.0,28.8889,28.9495,28.7746,28.8486,187700.0
2008-03-14 14:20:00,42.9,42.93,42.4,42.53,408100.0,28.8553,28.8755,28.519,28.6064,408100.0
2008-03-14 14:30:00,42.52,42.79,42.4,42.62,285700.0,28.5997,28.7813,28.519,28.667,285700.0
2008-03-14 14:40:00,42.64,43.07,42.61,42.81,288700.0,28.6804,28.9696,28.6602,28.7948,288700.0
2008-03-14 14:50:00,42.83,43.01,42.77,42.87,150300.0,28.8082,28.9293,28.7678,28.8351,150300.0
2008-03-14 15:00:00,42.87,43.02,42.77,42.99,197300.0,28.8351,28.936,28.7678,28.9158,197300.0
2008-03-14 15:10:00,42.96,43.34,42.9,43.16,554300.0,28.8956,29.1512,28.8553,29.0302,554300.0
2008-03-14 15:20:00,43.16,43.45,43.13,43.19,757000.0,29.0302,29.2252,29.01,29.0503,757000.0
2008-03-14 15:30:00,43.19,43.33,42.95,43.08,527100.0,29.0503,29.1445,28.8889,28.9764,527100.0
2008-03-14 15:40:00,43.06,43.06,42.64,42.96,661100.0,28.9629,28.9629,28.6804,28.8956,661100.0
2008-03-14 15:50:00,42.97,43.1,42.74,43.02,1064500.0,28.9024,28.9898,28.7477,28.936,1064500.0
2008-03-17 09:30:00,39.29,41.11,38.7,40.02,1051700.0,26.4271,27.6513,26.0303,26.9182,1051700.0
2008-03-17 09:40:00,40.07,40.29,39.96,40.18,406100.0,26.9518,27.0998,26.8778,27.0258,406100.0
2008-03-17 09:50:00,40.18,40.9,40.17,40.51,480000.0,27.0258,27.5101,27.019,27.2477,480000.0
2008-03-17 10:00:00,40.52,40.83,40.2,40.39,535400.0,27.2545,27.463,27.0392,27.167,535400.0
2008-03-17 10:10:00,40.38,40.45,40.13,40.16,422900.0,27.1603,27.2074,26.9921,27.0123,422900.0
2008-03-17 10:20:00,40.17,40.55,40.0,40.38,526300.0,27.019,27.2746,26.9047,27.1603,526300.0
2008-03-17 10:30:00,40.38,40.89,40.19,40.89,363000.0,27.1603,27.5033,27.0325,27.5033,363000.0
2008-03-17 10:40:00,40.87,41.37,40.52,41.3,520000.0,27.4899,27.8262,27.2545,27.7791,520000.0
2008-03-17 10:50:00,41.3,41.76,41.14,41.19,549500.0,27.7791,28.0885,27.6715,27.7051,549500.0
2008-03-17 11:00:00,41.19,41.34,40.9,41.14,360300.0,27.7051,27.806,27.5101,27.6715,360300.0
2008-03-17 11:10:00,41.14,41.18,40.63,40.74,362500.0,27.6715,27.6984,27.3284,27.4024,362500.0
2008-03-17 11:20:00,40.73,40.89,40.19,40.32,374500.0,27.3957,27.5033,27.0325,27.1199,374500.0
2008-03-17 11:30:00,40.3,40.53,40.26,40.36,293200.0,27.1065,27.2612,27.0796,27.1468,293200.0
2008-03-17 11:40:00,40.36,40.39,40.21,40.35,269400.0,27.1468,27.167,27.0459,27.1401,269400.0
2008-03-17 11:50:00,40.33,40.35,39.03,39.04,643200.0,27.1267,27.1401,26.2523,26.259,643200.0
2008-03-17 12:00:00,39.04,39.63,38.83,39.59,551800.0,26.259,26.6558,26.1177,26.6289,551800.0
2008-03-17 12:10:00,39.6,39.62,39.21,39.52,359600.0,26.6357,26.6491,26.3733,26.5818,359600.0
2008-03-17 12:20:00,39.52,39.52,39.15,39.23,246800.0,26.5818,26.5818,26.333,26.3868,246800.0
2008-03-17 12:30:00,39.22,41.09,39.07,39.52,236300.0,26.3801,27.6379,26.2792,26.5818,236300.0
2008-03-17 12:40:00,39.52,39.67,39.46,39.59,167400.0,26.5818,26.6827,26.5415,26.6289,167400.0
2008-03-17 12:50:00,39.59,39.93,39.59,39.77,220000.0,26.6289,26.8576,26.6289,26.75,220000.0
2008-03-17 13:00:00,39.75,39.78,39.59,39.61,261400.0,26.7365,26.7567,26.6289,26.6424,261400.0
2008-03-17 13:10:00,39.6,39.67,39.4,39.53,205000.0,26.6357,26.6827,26.5011,26.5886,205000.0
2008-03-17 13:20:00,39.51,39.53,39.37,39.47,385900.0,26.5751,26.5886,26.481,26.5482,385900.0
2008-03-17 13:30:00,39.47,39.54,39.23,39.29,244300.0,26.5482,26.5953,26.3868,26.4271,244300.0
2008-03-17 13:40:00,39.29,39.61,39.26,39.49,574000.0,26.4271,26.6424,26.407,26.5617,574000.0
2008-03-17 13:50:00,39.49,39.68,39.29,39.54,407800.0,26.5617,26.6895,26.4271,26.5953,407800.0
2008-03-17 14:00:00,39.55,39.94,39.29,39.64,859400.0,26.602,26.8643,26.4271,26.6626,859400.0
2008-03-17 14:10:00,39.65,39.66,39.28,39.29,461300.0,26.6693,26.676,26.4204,26.4271,461300.0
2008-03-17 14:20:00,39.29,39.46,39.07,39.08,382500.0,26.4271,26.5415,26.2792,26.2859,382500.0
2008-03-17 14:30:00,39.08,39.28,38.93,39.17,488400.0,26.2859,26.4204,26.185,26.3464,488400.0
2008-03-17 14:40:00,39.17,39.59,39.17,39.32,377800.0,26.3464,26.6289,26.3464,26.4473,377800.0
2008-03-17 14:50:00,39.34,39.8,39.3,39.5,441800.0,26.4608,26.7702,26.4339,26.5684,441800.0
2008-03-17 15:00:00,39.5,39.67,39.3,39.54,485500.0,26.5684,26.6827,26.4339,26.5953,485500.0
2008-03-17 15:10:00,39.52,39.57,39.4,39.56,338600.0,26.5818,26.6155,26.5011,26.6087,338600.0
2008-03-17 15:20:00,39.56,40.19,39.55,39.74,628400.0,26.6087,27.0325,26.602,26.7298,628400.0
2008-03-17 15:30:00,39.74,40.14,39.7,39.99,558900.0,26.7298,26.9989,26.7029,26.898,558900.0
2008-03-17 15:40:00,39.99,40.12,39.86,39.97,674100.0,26.898,26.9854,26.8105,26.8845,674100.0
2008-03-17 15:50:00,39.98,40.1,39.72,39.8,923800.0,26.8912,26.972,26.7164,26.7702,923800.0
2008-03-18 09:30:00,41.49,43.6,41.11,42.55,2175600.0,27.9069,29.3261,27.6513,28.6199,2175600.0
2008-03-18 09:40:00,42.55,42.68,41.91,42.41,534000.0,28.6199,28.7073,28.1894,28.5257,534000.0
2008-03-18 09:50:00,42.41,42.59,42.27,42.37,279300.0,28.5257,28.6468,28.4315,28.4988,279300.0
2008-03-18 10:00:00,42.37,42.74,42.37,42.47,421400.0,28.4988,28.7477,28.4988,28.5661,421400.0
2008-03-18 10:10:00,42.47,42.57,42.43,42.45,315600.0,28.5661,28.6333,28.5392,28.5526,315600.0
2008-03-18 10:20:00,42.45,42.46,42.24,42.3,235200.0,28.5526,28.5593,28.4114,28.4517,235200.0
2008-03-18 10:30:00,42.3,42.43,42.19,42.34,154100.0,28.4517,28.5392,28.3777,28.4786,154100.0
2008-03-18 10:40:00,42.31,42.94,42.26,42.75,388200.0,28.4584,28.8822,28.4248,28.7544,388200.0
2008-03-18 10:50:00,42.75,43.28,42.75,42.96,442700.0,28.7544,29.1109,28.7544,28.8956,442700.0
2008-03-18 11:00:00,42.96,43.26,42.86,43.19,226900.0,28.8956,29.0974,28.8284,29.0503,226900.0
2008-03-18 11:10:00,43.18,43.25,42.89,43.24,195600.0,29.0436,29.0907,28.8486,29.084,195600.0
2008-03-18 11:20:00,43.25,43.44,43.18,43.4,202400.0,29.0907,29.2185,29.0436,29.1916,202400.0
2008-03-18 11:30:00,43.41,43.63,43.05,43.07,325800.0,29.1983,29.3463,28.9562,28.9696,325800.0
2008-03-18 11:40:00,43.07,43.21,42.98,43.13,262300.0,28.9696,29.0638,28.9091,29.01,262300.0
2008-03-18 11:50:00,43.13,43.32,43.09,43.3,297200.0,29.01,29.1378,28.9831,29.1243,297200.0
2008-03-18 12:00:00,43.3,43.32,43.22,43.24,264900.0,29.1243,29.1378,29.0705,29.084,264900.0
2008-03-18 12:10:00,43.24,43.38,43.21,43.26,307000.0,29.084,29.1781,29.0638,29.0974,307000.0
2008-03-18 12:20:00,43.26,43.37,43.21,43.37,139800.0,29.0974,29.1714,29.0638,29.1714,139800.0
2008-03-18 12:30:00,43.39,43.73,43.39,43.67,239800.0,29.1849,29.4136,29.1849,29.3732,239800.0
2008-03-18 12:40:00,43.66,43.75,43.59,43.61,224700.0,29.3665,29.427,29.3194,29.3328,224700.0
2008-03-18 12:50:00,43.61,43.8,43.52,43.53,180800.0,29.3328,29.4606,29.2723,29.279,180800.0
2008-03-18 13:00:00,43.52,43.53,43.25,43.35,268500.0,29.2723,29.279,29.0907,29.158,268500.0
2008-03-18 13:10:00,43.35,43.8,43.35,43.66,228600.0,29.158,29.4606,29.158,29.3665,228600.0
2008-03-18 13:20:00,43.67,43.75,43.55,43.61,124300.0,29.3732,29.427,29.2925,29.3328,124300.0
2008-03-18 13:30:00,43.62,43.7,43.43,43.58,167800.0,29.3396,29.3934,29.2118,29.3127,167800.0
2008-03-18 13:40:00,43.58,43.62,43.49,43.55,146000.0,29.3127,29.3396,29.2521,29.2925,146000.0
2008-03-18 13:50:00,43.54,43.65,43.44,43.54,174200.0,29.2858,29.3598,29.2185,29.2858,174200.0
2008-03-18 14:00:00,43.54,43.54,43.34,43.4,206600.0,29.2858,29.2858,29.1512,29.1916,206600.0
2008-03-18 14:10:00,43.38,43.57,42.91,43.42,672600.0,29.1781,29.3059,28.862,29.2051,672600.0
2008-03-18 14:20:00,43.45,43.55,42.99,43.03,574600.0,29.2252,29.2925,28.9158,28.9427,574600.0
2008-03-18 14:30:00,43.02,43.04,42.59,42.86,597200.0,28.936,28.9495,28.6468,28.8284,597200.0
2008-03-18 14:40:00,42.85,43.55,42.75,43.52,424300.0,28.8217,29.2925,28.7544,29.2723,424300.0
2008-03-18 14:50:00,43.51,44.01,43.48,43.91,347100.0,29.2656,29.6019,29.2454,29.5346,347100.0
2008-03-18 15:00:00,43.96,44.05,43.66,44.0,270600.0,29.5683,29.6288,29.3665,29.5952,270600.0
2008-03-18 15:10:00,43.97,44.26,43.74,43.87,270900.0,29.575,29.7701,29.4203,29.5077,270900.0
2008-03-18 15:20:00,43.87,44.2,43.83,43.92,348500.0,29.5077,29.7297,29.4808,29.5414,348500.0
2008-03-18 15:30:00,43.92,44.32,43.86,44.15,382100.0,29.5414,29.8104,29.501,29.6961,382100.0
2008-03-18 15:40:00,44.14,44.41,44.12,44.29,554500.0,29.6893,29.8709,29.6759,29.7902,554500.0
2008-03-18 15:50:00,44.29,44.77,44.29,44.62,982900.0,29.7902,30.1131,29.7902,30.0122,982900.0
2008-03-19 09:30:00,45.03,45.51,43.91,44.2,651200.0,30.288,30.6108,29.5346,29.7297,651200.0
2008-03-19 09:40:00,44.2,45.0,44.14,44.98,746300.0,29.7297,30.2678,29.6893,30.2543,746300.0
2008-03-19 09:50:00,44.96,45.02,44.2,44.56,466200.0,30.2409,30.2812,29.7297,29.9718,466200.0
2008-03-19 10:00:00,44.56,44.65,44.35,44.42,334700.0,29.9718,30.0324,29.8306,29.8777,334700.0
2008-03-19 10:10:00,44.42,44.68,44.4,44.58,365500.0,29.8777,30.0525,29.8642,29.9853,365500.0
2008-03-19 10:20:00,44.56,44.7,44.4,44.43,248500.0,29.9718,30.066,29.8642,29.8844,248500.0
2008-03-19 10:30:00,44.43,44.44,44.0,44.17,311100.0,29.8844,29.8911,29.5952,29.7095,311100.0
2008-03-19 10:40:00,44.16,44.33,43.89,44.28,236700.0,29.7028,29.8171,29.5212,29.7835,236700.0
2008-03-19 10:50:00,44.28,44.49,44.25,44.41,185700.0,29.7835,29.9248,29.7633,29.8709,185700.0
2008-03-19 11:00:00,44.41,44.65,44.36,44.53,125000.0,29.8709,30.0324,29.8373,29.9517,125000.0
2008-03-19 11:10:00,44.54,44.75,44.53,44.65,162300.0,29.9584,30.0996,29.9517,30.0324,162300.0
2008-03-19 11:20:00,44.62,44.85,44.61,44.83,157600.0,30.0122,30.1669,30.0055,30.1534,157600.0
2008-03-19 11:30:00,44.82,45.0,44.7,44.95,207300.0,30.1467,30.2678,30.066,30.2342,207300.0
2008-03-19 11:40:00,44.95,45.01,44.88,44.94,174700.0,30.2342,30.2745,30.1871,30.2274,174700.0
2008-03-19 11:50:00,44.92,45.05,44.85,44.93,128700.0,30.214,30.3014,30.1669,30.2207,128700.0
2008-03-19 12:00:00,44.93,45.02,44.75,44.82,176900.0,30.2207,30.2812,30.0996,30.1467,176900.0
2008-03-19 12:10:00,44.81,44.83,44.51,44.66,246200.0,30.14,30.1534,29.9382,30.0391,246200.0
2008-03-19 12:20:00,44.67,44.73,44.43,44.47,176900.0,30.0458,30.0862,29.8844,29.9113,176900.0
2008-03-19 12:30:00,44.47,44.59,44.36,44.42,225700.0,29.9113,29.992,29.8373,29.8777,225700.0
2008-03-19 12:40:00,44.41,44.42,44.15,44.29,217000.0,29.8709,29.8777,29.6961,29.7902,217000.0
2008-03-19 12:50:00,44.29,44.41,44.12,44.15,185900.0,29.7902,29.8709,29.6759,29.6961,185900.0
2008-03-19 13:00:00,44.14,44.27,43.92,44.18,114900.0,29.6893,29.7768,29.5414,29.7162,114900.0
2008-03-19 13:10:00,44.18,44.25,43.95,44.25,127300.0,29.7162,29.7633,29.5615,29.7633,127300.0
2008-03-19 13:20:00,44.23,44.45,44.09,44.15,172400.0,29.7499,29.8978,29.6557,29.6961,172400.0
2008-03-19 13:30:00,44.15,44.15,43.61,43.74,222800.0,29.6961,29.6961,29.3328,29.4203,222800.0
2008-03-19 13:40:00,43.74,44.07,43.63,43.94,147100.0,29.4203,29.6423,29.3463,29.5548,147100.0
2008-03-19 13:50:00,43.94,43.95,43.54,43.63,257400.0,29.5548,29.5615,29.2858,29.3463,257400.0
2008-03-19 14:00:00,43.64,43.86,43.45,43.69,201000.0,29.353,29.501,29.2252,29.3867,201000.0
2008-03-19 14:10:00,43.7,43.89,43.47,43.64,238500.0,29.3934,29.5212,29.2387,29.353,238500.0
2008-03-19 14:20:00,43.64,43.88,43.52,43.6,143500.0,29.353,29.5145,29.2723,29.3261,143500.0
2008-03-19 14:30:00,43.6,43.65,43.16,43.19,241200.0,29.3261,29.3598,29.0302,29.0503,241200.0
2008-03-19 14:40:00,43.2,43.53,43.1,43.45,195500.0,29.0571,29.279,28.9898,29.2252,195500.0
2008-03-19 14:50:00,43.46,43.92,43.44,43.84,253200.0,29.232,29.5414,29.2185,29.4876,253200.0
2008-03-19 15:00:00,43.83,44.0,43.58,43.9,245000.0,29.4808,29.5952,29.3127,29.5279,245000.0
2008-03-19 15:10:00,43.9,43.97,43.58,43.6,236200.0,29.5279,29.575,29.3127,29.3261,236200.0
2008-03-19 15:20:00,43.61,43.83,43.39,43.53,295700.0,29.3328,29.4808,29.1849,29.279,295700.0
2008-03-19 15:30:00,43.52,43.74,43.36,43.41,328600.0,29.2723,29.4203,29.1647,29.1983,328600.0
2008-03-19 15:40:00,43.43,43.69,43.33,43.48,305000.0,29.2118,29.3867,29.1445,29.2454,305000.0
2008-03-19 15:50:00,43.48,43.59,43.12,43.23,495900.0,29.2454,29.3194,29.0033,29.0773,495900.0
2008-03-20 09:30:00,43.55,44.39,43.21,44.38,1576100.0,29.2925,29.8575,29.0638,29.8508,1576100.0
2008-03-20 09:40:00,44.35,44.35,44.03,44.12,271200.0,29.8306,29.8306,29.6153,29.6759,271200.0
2008-03-20 09:50:00,44.1,44.21,43.86,44.11,165000.0,29.6624,29.7364,29.501,29.6692,165000.0
2008-03-20 10:00:00,44.12,44.41,43.99,44.11,283300.0,29.6759,29.8709,29.5884,29.6692,283300.0
2008-03-20 10:10:00,44.1,44.16,43.88,44.02,170900.0,29.6624,29.7028,29.5145,29.6086,170900.0
2008-03-20 10:20:00,44.03,44.19,43.94,44.19,245300.0,29.6153,29.723,29.5548,29.723,245300.0
2008-03-20 10:30:00,44.15,44.3,43.99,44.09,91900.0,29.6961,29.797,29.5884,29.6557,91900.0
2008-03-20 10:40:00,44.07,44.35,43.94,44.27,113000.0,29.6423,29.8306,29.5548,29.7768,113000.0
2008-03-20 10:50:00,44.26,44.66,43.91,44.64,129500.0,29.7701,30.0391,29.5346,30.0256,129500.0
2008-03-20 11:00:00,44.66,44.68,44.53,44.59,147900.0,30.0391,30.0525,29.9517,29.992,147900.0
2008-03-20 11:10:00,44.59,44.74,44.29,44.63,116600.0,29.992,30.0929,29.7902,30.0189,116600.0
2008-03-20 11:20:00,44.62,44.9,44.55,44.82,160400.0,30.0122,30.2005,29.9651,30.1467,160400.0
2008-03-20 11:30:00,44.83,44.94,44.64,44.65,214500.0,30.1534,30.2274,30.0256,30.0324,214500.0
2008-03-20 11:40:00,44.66,44.83,44.35,44.42,131900.0,30.0391,30.1534,29.8306,29.8777,131900.0
2008-03-20 11:50:00,44.42,44.67,44.33,44.4,100900.0,29.8777,30.0458,29.8171,29.8642,100900.0
2008-03-20 12:00:00,44.41,44.85,44.41,44.5,193600.0,29.8709,30.1669,29.8709,29.9315,193600.0
2008-03-20 12:10:00,44.5,44.7,44.22,44.59,161800.0,29.9315,30.066,29.7431,29.992,161800.0
2008-03-20 12:20:00,44.6,44.64,44.38,44.51,118200.0,29.9987,30.0256,29.8508,29.9382,118200.0
2008-03-20 12:30:00,44.51,44.61,44.23,44.3,111200.0,29.9382,30.0055,29.7499,29.797,111200.0
2008-03-20 12:40:00,44.3,44.48,44.17,44.48,133400.0,29.797,29.918,29.7095,29.918,133400.0
2008-03-20 12:50:00,44.48,44.68,44.48,44.53,114700.0,29.918,30.0525,29.918,29.9517,114700.0
2008-03-20 13:00:00,44.53,44.71,44.51,44.61,106900.0,29.9517,30.0727,29.9382,30.0055,106900.0
2008-03-20 13:10:00,44.61,44.77,44.54,44.76,164700.0,30.0055,30.1131,29.9584,30.1064,164700.0
2008-03-20 13:20:00,44.76,44.95,44.72,44.93,209500.0,30.1064,30.2342,30.0795,30.2207,209500.0
2008-03-20 13:30:00,44.93,45.11,44.87,45.1,224900.0,30.2207,30.3418,30.1803,30.335,224900.0
2008-03-20 13:40:00,45.09,45.25,45.0,45.19,235100.0,30.3283,30.4359,30.2678,30.3956,235100.0
2008-03-20 13:50:00,45.2,45.25,45.05,45.23,200300.0,30.4023,30.4359,30.3014,30.4225,200300.0
2008-03-20 14:00:00,45.23,45.4,45.21,45.29,330800.0,30.4225,30.5368,30.409,30.4628,330800.0
2008-03-20 14:10:00,45.3,45.54,45.29,45.45,431800.0,30.4696,30.631,30.4628,30.5705,431800.0
2008-03-20 14:20:00,45.45,45.72,45.34,45.72,308900.0,30.5705,30.7521,30.4965,30.7521,308900.0
2008-03-20 14:30:00,45.72,46.07,45.69,46.01,512600.0,30.7521,30.9875,30.7319,30.9471,512600.0
2008-03-20 14:40:00,46.0,46.05,45.85,46.03,471500.0,30.9404,30.974,30.8395,30.9606,471500.0
2008-03-20 14:50:00,46.03,46.32,46.02,46.3,507900.0,30.9606,31.1556,30.9539,31.1422,507900.0
2008-03-20 15:00:00,46.29,46.41,46.16,46.21,326600.0,31.1355,31.2162,31.048,31.0817,326600.0
2008-03-20 15:10:00,46.22,46.41,46.22,46.33,200400.0,31.0884,31.2162,31.0884,31.1624,200400.0
2008-03-20 15:20:00,46.31,46.48,45.99,46.0,400100.0,31.1489,31.2633,30.9337,30.9404,400100.0
2008-03-20 15:30:00,46.02,46.11,45.75,45.91,438800.0,30.9539,31.0144,30.7723,30.8799,438800.0
2008-03-20 15:40:00,45.94,46.1,45.86,46.09,594300.0,30.9,31.0077,30.8462,31.0009,594300.0
2008-03-20 15:50:00,46.08,46.67,43.24,46.62,957400.0,30.9942,31.3911,29.084,31.3574,957400.0
2008-03-24 09:30:00,46.67,47.0,46.09,46.66,306900.0,31.3911,31.613,31.0009,31.3843,306900.0
2008-03-24 09:40:00,46.62,46.92,46.41,46.66,286800.0,31.3574,31.5592,31.2162,31.3843,286800.0
2008-03-24 09:50:00,46.66,46.78,46.07,46.76,496600.0,31.3843,31.465,30.9875,31.4516,496600.0
2008-03-24 10:00:00,46.76,47.38,46.69,46.92,631500.0,31.4516,31.8686,31.4045,31.5592,631500.0
2008-03-24 10:10:00,46.91,47.1,46.18,46.26,320200.0,31.5525,31.6803,31.0615,31.1153,320200.0
2008-03-24 10:20:00,46.28,46.29,45.7,45.8,271500.0,31.1287,31.1355,30.7386,30.8059,271500.0
2008-03-24 10:30:00,45.77,45.96,45.73,45.77,286500.0,30.7857,30.9135,30.7588,30.7857,286500.0
2008-03-24 10:40:00,45.8,46.05,45.56,45.99,347400.0,30.8059,30.974,30.6445,30.9337,347400.0
2008-03-24 10:50:00,46.0,46.0,45.53,45.61,187300.0,30.9404,30.9404,30.6243,30.6781,187300.0
2008-03-24 11:00:00,45.6,45.8,45.55,45.61,163900.0,30.6714,30.8059,30.6377,30.6781,163900.0
2008-03-24 11:10:00,45.6,45.7,45.51,45.55,192800.0,30.6714,30.7386,30.6108,30.6377,192800.0
2008-03-24 11:20:00,45.55,45.81,45.52,45.73,205500.0,30.6377,30.8126,30.6175,30.7588,205500.0
2008-03-24 11:30:00,45.74,45.9,45.66,45.88,142000.0,30.7655,30.8731,30.7117,30.8597,142000.0
2008-03-24 11:40:00,45.89,45.98,45.62,45.62,173300.0,30.8664,30.927,30.6848,30.6848,173300.0
2008-03-24 11:50:00,45.63,45.65,45.5,45.52,146700.0,30.6915,30.705,30.6041,30.6175,146700.0
2008-03-24 12:00:00,45.52,45.6,45.39,45.46,165100.0,30.6175,30.6714,30.5301,30.5772,165100.0
2008-03-24 12:10:00,45.47,45.57,45.29,45.55,164800.0,30.5839,30.6512,30.4628,30.6377,164800.0
2008-03-24 12:20:00,45.55,45.66,45.43,45.64,127300.0,30.6377,30.7117,30.557,30.6983,127300.0
2008-03-24 12:30:00,45.65,45.7,45.5,45.65,118800.0,30.705,30.7386,30.6041,30.705,118800.0
2008-03-24 12:40:00,45.64,45.75,45.6,45.71,112400.0,30.6983,30.7723,30.6714,30.7453,112400.0
2008-03-24 12:50:00,45.72,45.83,45.5,45.5,132700.0,30.7521,30.8261,30.6041,30.6041,132700.0
2008-03-24 13:00:00,45.51,45.53,45.36,45.45,108200.0,30.6108,30.6243,30.5099,30.5705,108200.0
2008-03-24 13:10:00,45.44,45.5,45.39,45.41,88400.0,30.5637,30.6041,30.5301,30.5436,88400.0
2008-03-24 13:20:00,45.41,45.55,45.41,45.47,96400.0,30.5436,30.6377,30.5436,30.5839,96400.0
2008-03-24 13:30:00,45.45,45.46,45.26,45.26,199300.0,30.5705,30.5772,30.4427,30.4427,199300.0
2008-03-24 13:40:00,45.26,45.32,45.16,45.18,207800.0,30.4427,30.483,30.3754,30.3889,207800.0
2008-03-24 13:50:00,45.17,45.24,45.1,45.17,275200.0,30.3821,30.4292,30.335,30.3821,275200.0
2008-03-24 14:00:00,45.19,45.2,45.0,45.01,217600.0,30.3956,30.4023,30.2678,30.2745,217600.0
2008-03-24 14:10:00,45.0,45.1,44.87,44.92,386100.0,30.2678,30.335,30.1803,30.214,386100.0
2008-03-24 14:20:00,44.92,44.92,44.7,44.85,368000.0,30.214,30.214,30.066,30.1669,368000.0
2008-03-24 14:30:00,44.84,44.87,44.66,44.76,244700.0,30.1602,30.1803,30.0391,30.1064,244700.0
2008-03-24 14:40:00,44.75,44.81,44.53,44.53,383700.0,30.0996,30.14,29.9517,29.9517,383700.0
2008-03-24 14:50:00,44.55,44.58,44.28,44.43,407200.0,29.9651,29.9853,29.7835,29.8844,407200.0
2008-03-24 15:00:00,44.43,44.53,44.28,44.4,461400.0,29.8844,29.9517,29.7835,29.8642,461400.0
2008-03-24 15:10:00,44.41,44.5,44.15,44.18,553400.0,29.8709,29.9315,29.6961,29.7162,553400.0
2008-03-24 15:20:00,44.18,44.21,43.84,43.84,485600.0,29.7162,29.7364,29.4876,29.4876,485600.0
2008-03-24 15:30:00,43.86,44.07,43.83,43.94,541400.0,29.501,29.6423,29.4808,29.5548,541400.0
2008-03-24 15:40:00,43.94,44.01,43.66,43.73,605200.0,29.5548,29.6019,29.3665,29.4136,605200.0
2008-03-24 15:50:00,43.74,44.05,43.58,44.01,1358700.0,29.4203,29.6288,29.3127,29.6019,1358700.0
2008-03-25 09:30:00,44.09,44.29,43.55,44.17,361900.0,29.6557,29.7902,29.2925,29.7095,361900.0
2008-03-25 09:40:00,44.19,44.29,43.69,43.83,207200.0,29.723,29.7902,29.3867,29.4808,207200.0
2008-03-25 09:50:00,43.86,43.86,43.26,43.5,340200.0,29.501,29.501,29.0974,29.2589,340200.0
2008-03-25 10:00:00,43.49,43.75,43.21,43.54,293600.0,29.2521,29.427,29.0638,29.2858,293600.0
2008-03-25 10:10:00,43.58,44.03,43.42,43.99,299800.0,29.3127,29.6153,29.2051,29.5884,299800.0
2008-03-25 10:20:00,43.98,44.07,43.82,44.01,310800.0,29.5817,29.6423,29.4741,29.6019,310800.0
2008-03-25 10:30:00,44.03,44.19,43.9,43.97,183400.0,29.6153,29.723,29.5279,29.575,183400.0
2008-03-25 10:40:00,43.97,44.11,43.9,43.96,218000.0,29.575,29.6692,29.5279,29.5683,218000.0
2008-03-25 10:50:00,43.96,44.06,43.84,43.96,169500.0,29.5683,29.6355,29.4876,29.5683,169500.0
2008-03-25 11:00:00,43.96,44.14,43.9,43.99,170700.0,29.5683,29.6893,29.5279,29.5884,170700.0
2008-03-25 11:10:00,43.98,44.13,43.94,43.96,101300.0,29.5817,29.6826,29.5548,29.5683,101300.0
2008-03-25 11:20:00,43.96,44.18,43.93,44.11,111600.0,29.5683,29.7162,29.5481,29.6692,111600.0
2008-03-25 11:30:00,44.11,44.11,43.95,43.99,248100.0,29.6692,29.6692,29.5615,29.5884,248100.0
2008-03-25 11:40:00,43.98,44.07,43.93,43.99,295300.0,29.5817,29.6423,29.5481,29.5884,295300.0
2008-03-25 11:50:00,43.99,44.25,43.79,43.88,186900.0,29.5884,29.7633,29.4539,29.5145,186900.0
2008-03-25 12:00:00,43.88,44.08,43.8,44.06,179200.0,29.5145,29.649,29.4606,29.6355,179200.0
2008-03-25 12:10:00,44.06,44.35,44.06,44.28,112900.0,29.6355,29.8306,29.6355,29.7835,112900.0
2008-03-25 12:20:00,44.27,44.32,44.1,44.29,158400.0,29.7768,29.8104,29.6624,29.7902,158400.0
2008-03-25 12:30:00,44.29,44.32,44.17,44.28,119300.0,29.7902,29.8104,29.7095,29.7835,119300.0
2008-03-25 12:40:00,44.29,44.31,44.14,44.25,114200.0,29.7902,29.8037,29.6893,29.7633,114200.0
2008-03-25 12:50:00,44.25,44.47,44.22,44.25,165900.0,29.7633,29.9113,29.7431,29.7633,165900.0
2008-03-25 13:00:00,44.25,44.42,44.24,44.37,80100.0,29.7633,29.8777,29.7566,29.844,80100.0
2008-03-25 13:10:00,44.36,44.48,44.32,44.45,92600.0,29.8373,29.918,29.8104,29.8978,92600.0
2008-03-25 13:20:00,44.44,44.66,44.41,44.66,126000.0,29.8911,30.0391,29.8709,30.0391,126000.0
2008-03-25 13:30:00,44.65,44.9,44.64,44.67,267100.0,30.0324,30.2005,30.0256,30.0458,267100.0
2008-03-25 13:40:00,44.67,44.82,44.59,44.76,143300.0,30.0458,30.1467,29.992,30.1064,143300.0
2008-03-25 13:50:00,44.76,44.81,44.66,44.72,222600.0,30.1064,30.14,30.0391,30.0795,222600.0
2008-03-25 14:00:00,44.71,44.83,44.55,44.7,248100.0,30.0727,30.1534,29.9651,30.066,248100.0
2008-03-25 14:10:00,44.7,44.73,44.52,44.58,129400.0,30.066,30.0862,29.9449,29.9853,129400.0
2008-03-25 14:20:00,44.56,44.69,44.35,44.49,166000.0,29.9718,30.0593,29.8306,29.9248,166000.0
2008-03-25 14:30:00,44.5,44.5,44.23,44.42,156700.0,29.9315,29.9315,29.7499,29.8777,156700.0
2008-03-25 14:40:00,44.43,44.5,44.3,44.43,175400.0,29.8844,29.9315,29.797,29.8844,175400.0
2008-03-25 14:50:00,44.43,44.5,44.36,44.42,165100.0,29.8844,29.9315,29.8373,29.8777,165100.0
2008-03-25 15:00:00,44.42,44.58,44.41,44.44,151100.0,29.8777,29.9853,29.8709,29.8911,151100.0
2008-03-25 15:10:00,44.44,44.57,44.33,44.47,145400.0,29.8911,29.9786,29.8171,29.9113,145400.0
2008-03-25 15:20:00,44.46,44.59,44.41,44.51,135500.0,29.9046,29.992,29.8709,29.9382,135500.0
2008-03-25 15:30:00,44.5,44.6,44.37,44.43,142200.0,29.9315,29.9987,29.844,29.8844,142200.0
2008-03-25 15:40:00,44.43,44.51,44.26,44.33,196900.0,29.8844,29.9382,29.7701,29.8171,196900.0
2008-03-25 15:50:00,44.34,44.46,44.19,44.37,322600.0,29.8239,29.9046,29.723,29.844,322600.0
2008-03-26 09:30:00,44.04,44.21,43.66,43.81,170900.0,29.6221,29.7364,29.3665,29.4674,170900.0
2008-03-26 09:40:00,43.82,44.0,43.57,43.59,139000.0,29.4741,29.5952,29.3059,29.3194,139000.0
2008-03-26 09:50:00,43.58,43.73,43.5,43.67,192100.0,29.3127,29.4136,29.2589,29.3732,192100.0
2008-03-26 10:00:00,43.67,43.84,43.44,43.84,239400.0,29.3732,29.4876,29.2185,29.4876,239400.0
2008-03-26 10:10:00,43.85,44.06,43.76,43.83,116300.0,29.4943,29.6355,29.4337,29.4808,116300.0
2008-03-26 10:20:00,43.83,44.02,43.61,43.68,98800.0,29.4808,29.6086,29.3328,29.3799,98800.0
2008-03-26 10:30:00,43.67,43.71,43.4,43.58,167200.0,29.3732,29.4001,29.1916,29.3127,167200.0
2008-03-26 10:40:00,43.56,43.56,43.13,43.16,161800.0,29.2992,29.2992,29.01,29.0302,161800.0
2008-03-26 10:50:00,43.16,43.27,43.11,43.27,157900.0,29.0302,29.1042,28.9965,29.1042,157900.0
2008-03-26 11:00:00,43.27,43.4,43.16,43.35,118200.0,29.1042,29.1916,29.0302,29.158,118200.0
2008-03-26 11:10:00,43.36,43.41,43.12,43.16,278800.0,29.1647,29.1983,29.0033,29.0302,278800.0
2008-03-26 11:20:00,43.15,43.28,43.08,43.19,213400.0,29.0234,29.1109,28.9764,29.0503,213400.0
2008-03-26 11:30:00,43.18,43.23,43.07,43.1,137500.0,29.0436,29.0773,28.9696,28.9898,137500.0
2008-03-26 11:40:00,43.11,43.24,43.01,43.18,133700.0,28.9965,29.084,28.9293,29.0436,133700.0
2008-03-26 11:50:00,43.19,43.23,43.08,43.08,141200.0,29.0503,29.0773,28.9764,28.9764,141200.0
2008-03-26 12:00:00,43.08,43.19,43.05,43.18,104500.0,28.9764,29.0503,28.9562,29.0436,104500.0
2008-03-26 12:10:00,43.17,43.17,43.03,43.04,151400.0,29.0369,29.0369,28.9427,28.9495,151400.0
2008-03-26 12:20:00,43.05,43.14,43.04,43.09,86400.0,28.9562,29.0167,28.9495,28.9831,86400.0
2008-03-26 12:30:00,43.07,43.13,43.05,43.09,74100.0,28.9696,29.01,28.9562,28.9831,74100.0
2008-03-26 12:40:00,43.09,43.1,42.86,42.95,134500.0,28.9831,28.9898,28.8284,28.8889,134500.0
2008-03-26 12:50:00,42.93,42.93,42.71,42.75,243500.0,28.8755,28.8755,28.7275,28.7544,243500.0
2008-03-26 13:00:00,42.75,42.88,42.7,42.85,248200.0,28.7544,28.8418,28.7208,28.8217,248200.0
2008-03-26 13:10:00,42.85,42.95,42.84,42.9,142700.0,28.8217,28.8889,28.8149,28.8553,142700.0
2008-03-26 13:20:00,42.91,42.92,42.75,42.78,146000.0,28.862,28.8687,28.7544,28.7746,146000.0
2008-03-26 13:30:00,42.76,42.78,42.56,42.57,203200.0,28.7611,28.7746,28.6266,28.6333,203200.0
2008-03-26 13:40:00,42.57,42.61,42.45,42.58,233800.0,28.6333,28.6602,28.5526,28.6401,233800.0
2008-03-26 13:50:00,42.58,42.64,42.57,42.57,121600.0,28.6401,28.6804,28.6333,28.6333,121600.0
2008-03-26 14:00:00,42.57,42.69,42.48,42.6,256700.0,28.6333,28.714,28.5728,28.6535,256700.0
2008-03-26 14:10:00,42.6,42.64,42.56,42.62,204900.0,28.6535,28.6804,28.6266,28.667,204900.0
2008-03-26 14:20:00,42.61,42.63,42.55,42.58,217800.0,28.6602,28.6737,28.6199,28.6401,217800.0
2008-03-26 14:30:00,42.58,42.71,42.54,42.57,209000.0,28.6401,28.7275,28.6131,28.6333,209000.0
2008-03-26 14:40:00,42.57,42.66,42.45,42.66,321800.0,28.6333,28.6939,28.5526,28.6939,321800.0
2008-03-26 14:50:00,42.66,43.11,42.66,43.07,316300.0,28.6939,28.9965,28.6939,28.9696,316300.0
2008-03-26 15:00:00,43.08,43.19,42.93,43.0,302200.0,28.9764,29.0503,28.8755,28.9226,302200.0
2008-03-26 15:10:00,43.0,43.02,42.73,42.78,179600.0,28.9226,28.936,28.7409,28.7746,179600.0
2008-03-26 15:20:00,42.78,42.83,42.69,42.74,331600.0,28.7746,28.8082,28.714,28.7477,331600.0
2008-03-26 15:30:00,42.75,42.88,42.73,42.84,249100.0,28.7544,28.8418,28.7409,28.8149,249100.0
2008-03-26 15:40:00,42.84,42.84,42.6,42.72,321700.0,28.8149,28.8149,28.6535,28.7342,321700.0
2008-03-26 15:50:00,42.72,42.86,42.59,42.76,863300.0,28.7342,28.8284,28.6468,28.7611,863300.0
2008-03-27 09:30:00,42.03,42.49,41.8,41.81,675400.0,28.2701,28.5795,28.1154,28.1221,675400.0
2008-03-27 09:40:00,41.82,42.22,41.75,42.22,613500.0,28.1289,28.3979,28.0818,28.3979,613500.0
2008-03-27 09:50:00,42.23,42.53,42.08,42.45,469800.0,28.4046,28.6064,28.3037,28.5526,469800.0
2008-03-27 10:00:00,42.45,42.8,42.3,42.49,324600.0,28.5526,28.788,28.4517,28.5795,324600.0
2008-03-27 10:10:00,42.49,42.56,41.87,41.88,342300.0,28.5795,28.6266,28.1625,28.1692,342300.0
2008-03-27 10:20:00,41.89,41.93,41.71,41.74,414900.0,28.1759,28.2029,28.0549,28.0751,414900.0
2008-03-27 10:30:00,41.74,41.94,41.7,41.91,303300.0,28.0751,28.2096,28.0481,28.1894,303300.0
2008-03-27 10:40:00,41.91,42.09,41.76,42.0,183700.0,28.1894,28.3105,28.0885,28.2499,183700.0
2008-03-27 10:50:00,41.99,42.36,41.94,42.27,144800.0,28.2432,28.4921,28.2096,28.4315,144800.0
2008-03-27 11:00:00,42.26,42.36,42.16,42.21,165500.0,28.4248,28.4921,28.3576,28.3912,165500.0
2008-03-27 11:10:00,42.19,42.31,42.01,42.19,406300.0,28.3777,28.4584,28.2567,28.3777,406300.0
2008-03-27 11:20:00,42.19,42.28,42.05,42.15,276900.0,28.3777,28.4383,28.2836,28.3508,276900.0
2008-03-27 11:30:00,42.16,42.3,42.11,42.24,262700.0,28.3576,28.4517,28.3239,28.4114,262700.0
2008-03-27 11:40:00,42.24,42.33,42.14,42.24,278300.0,28.4114,28.4719,28.3441,28.4114,278300.0
2008-03-27 11:50:00,42.23,42.45,42.22,42.44,339800.0,28.4046,28.5526,28.3979,28.5459,339800.0
2008-03-27 12:00:00,42.43,42.53,42.34,42.48,205000.0,28.5392,28.6064,28.4786,28.5728,205000.0
2008-03-27 12:10:00,42.48,42.64,42.44,42.6,369100.0,28.5728,28.6804,28.5459,28.6535,369100.0
2008-03-27 12:20:00,42.61,42.77,42.48,42.76,214100.0,28.6602,28.7678,28.5728,28.7611,214100.0
2008-03-27 12:30:00,42.76,42.91,42.73,42.82,140000.0,28.7611,28.862,28.7409,28.8015,140000.0
2008-03-27 12:40:00,42.78,42.83,42.6,42.65,106000.0,28.7746,28.8082,28.6535,28.6871,106000.0
2008-03-27 12:50:00,42.64,42.65,42.41,42.43,107800.0,28.6804,28.6871,28.5257,28.5392,107800.0
2008-03-27 13:00:00,42.43,42.58,42.31,42.55,106200.0,28.5392,28.6401,28.4584,28.6199,106200.0
2008-03-27 13:10:00,42.55,42.68,42.48,42.48,87200.0,28.6199,28.7073,28.5728,28.5728,87200.0
2008-03-27 13:20:00,42.48,42.54,42.36,42.42,62100.0,28.5728,28.6131,28.4921,28.5324,62100.0
2008-03-27 13:30:00,42.45,42.5,42.09,42.3,162300.0,28.5526,28.5862,28.3105,28.4517,162300.0
2008-03-27 13:40:00,42.32,42.35,41.97,42.18,137500.0,28.4652,28.4854,28.2298,28.371,137500.0
2008-03-27 13:50:00,42.18,42.23,42.05,42.19,94700.0,28.371,28.4046,28.2836,28.3777,94700.0
2008-03-27 14:00:00,42.18,42.21,42.01,42.21,131200.0,28.371,28.3912,28.2567,28.3912,131200.0
2008-03-27 14:10:00,42.21,42.32,42.13,42.24,153700.0,28.3912,28.4652,28.3374,28.4114,153700.0
2008-03-27 14:20:00,42.24,42.6,42.06,42.53,159100.0,28.4114,28.6535,28.2903,28.6064,159100.0
2008-03-27 14:30:00,42.52,42.92,42.5,42.69,240300.0,28.5997,28.8687,28.5862,28.714,240300.0
2008-03-27 14:40:00,42.69,42.79,42.57,42.75,148600.0,28.714,28.7813,28.6333,28.7544,148600.0
2008-03-27 14:50:00,42.75,42.89,42.35,42.4,196400.0,28.7544,28.8486,28.4854,28.519,196400.0
2008-03-27 15:00:00,42.39,42.61,42.33,42.4,163600.0,28.5123,28.6602,28.4719,28.519,163600.0
2008-03-27 15:10:00,42.4,42.61,42.3,42.42,134100.0,28.519,28.6602,28.4517,28.5324,134100.0
2008-03-27 15:20:00,42.44,42.48,42.27,42.39,187200.0,28.5459,28.5728,28.4315,28.5123,187200.0
2008-03-27 15:30:00,42.38,42.45,42.05,42.05,237600.0,28.5055,28.5526,28.2836,28.2836,237600.0
2008-03-27 15:40:00,42.06,42.16,41.98,42.07,382400.0,28.2903,28.3576,28.2365,28.297,382400.0
2008-03-27 15:50:00,42.07,42.08,41.87,41.93,529400.0,28.297,28.3037,28.1625,28.2029,529400.0
2008-03-28 09:30:00,42.1,42.87,42.1,42.15,191500.0,28.3172,28.8351,28.3172,28.3508,191500.0
2008-03-28 09:40:00,42.16,42.29,41.99,42.12,180700.0,28.3576,28.445,28.2432,28.3306,180700.0
2008-03-28 09:50:00,42.12,42.32,42.04,42.04,220300.0,28.3306,28.4652,28.2768,28.2768,220300.0
2008-03-28 10:00:00,42.04,42.25,42.04,42.06,124800.0,28.2768,28.4181,28.2768,28.2903,124800.0
2008-03-28 10:10:00,42.05,42.12,41.9,41.92,163400.0,28.2836,28.3306,28.1827,28.1961,163400.0
2008-03-28 10:20:00,41.91,42.04,41.85,42.01,171400.0,28.1894,28.2768,28.149,28.2567,171400.0
2008-03-28 10:30:00,42.01,42.01,41.72,41.72,130900.0,28.2567,28.2567,28.0616,28.0616,130900.0
2008-03-28 10:40:00,41.73,41.86,41.64,41.7,180300.0,28.0683,28.1558,28.0078,28.0481,180300.0
2008-03-28 10:50:00,41.69,41.86,41.65,41.83,236000.0,28.0414,28.1558,28.0145,28.1356,236000.0
2008-03-28 11:00:00,41.84,42.0,41.73,41.83,160100.0,28.1423,28.2499,28.0683,28.1356,160100.0
2008-03-28 11:10:00,41.84,41.98,41.79,41.87,119900.0,28.1423,28.2365,28.1087,28.1625,119900.0
2008-03-28 11:20:00,41.87,41.97,41.83,41.87,89400.0,28.1625,28.2298,28.1356,28.1625,89400.0
2008-03-28 11:30:00,41.87,42.08,41.82,42.03,204900.0,28.1625,28.3037,28.1289,28.2701,204900.0
2008-03-28 11:40:00,42.02,42.11,41.99,42.03,130500.0,28.2634,28.3239,28.2432,28.2701,130500.0
2008-03-28 11:50:00,42.03,42.17,41.92,41.99,471900.0,28.2701,28.3643,28.1961,28.2432,471900.0
2008-03-28 12:00:00,42.0,42.03,41.7,41.79,245600.0,28.2499,28.2701,28.0481,28.1087,245600.0
2008-03-28 12:10:00,41.8,41.81,41.54,41.55,125900.0,28.1154,28.1221,27.9405,27.9473,125900.0
2008-03-28 12:20:00,41.56,41.73,41.56,41.7,67200.0,27.954,28.0683,27.954,28.0481,67200.0
2008-03-28 12:30:00,41.7,41.75,41.62,41.66,63800.0,28.0481,28.0818,27.9943,28.0212,63800.0
2008-03-28 12:40:00,41.66,41.71,41.54,41.65,122800.0,28.0212,28.0549,27.9405,28.0145,122800.0
2008-03-28 12:50:00,41.64,41.71,41.63,41.65,68100.0,28.0078,28.0549,28.0011,28.0145,68100.0
2008-03-28 13:00:00,41.65,41.71,41.62,41.64,78500.0,28.0145,28.0549,27.9943,28.0078,78500.0
2008-03-28 13:10:00,41.64,41.78,41.64,41.75,96200.0,28.0078,28.102,28.0078,28.0818,96200.0
2008-03-28 13:20:00,41.75,41.75,41.65,41.71,60200.0,28.0818,28.0818,28.0145,28.0549,60200.0
2008-03-28 13:30:00,41.7,41.73,41.54,41.61,99600.0,28.0481,28.0683,27.9405,27.9876,99600.0
2008-03-28 13:40:00,41.61,41.61,41.45,41.49,177400.0,27.9876,27.9876,27.88,27.9069,177400.0
2008-03-28 13:50:00,41.48,41.52,41.37,41.51,155100.0,27.9002,27.9271,27.8262,27.9204,155100.0
2008-03-28 14:00:00,41.51,41.63,41.48,41.53,89900.0,27.9204,28.0011,27.9002,27.9338,89900.0
2008-03-28 14:10:00,41.54,41.6,41.47,41.5,149600.0,27.9405,27.9809,27.8934,27.9136,149600.0
2008-03-28 14:20:00,41.5,41.53,41.3,41.37,153100.0,27.9136,27.9338,27.7791,27.8262,153100.0
2008-03-28 14:30:00,41.38,41.51,41.38,41.4,152000.0,27.8329,27.9204,27.8329,27.8464,152000.0
2008-03-28 14:40:00,41.4,41.46,41.39,41.44,166300.0,27.8464,27.8867,27.8396,27.8733,166300.0
2008-03-28 14:50:00,41.43,41.52,41.3,41.51,201100.0,27.8665,27.9271,27.7791,27.9204,201100.0
2008-03-28 15:00:00,41.51,41.51,41.34,41.43,219000.0,27.9204,27.9204,27.806,27.8665,219000.0
2008-03-28 15:10:00,41.44,41.46,41.21,41.31,238700.0,27.8733,27.8867,27.7186,27.7858,238700.0
2008-03-28 15:20:00,41.3,41.47,41.3,41.45,183900.0,27.7791,27.8934,27.7791,27.88,183900.0
2008-03-28 15:30:00,41.44,41.58,41.36,41.36,193400.0,27.8733,27.9674,27.8195,27.8195,193400.0
2008-03-28 15:40:00,41.37,41.41,41.17,41.3,279200.0,27.8262,27.8531,27.6917,27.7791,279200.0
2008-03-28 15:50:00,41.3,41.38,41.15,41.26,771500.0,27.7791,27.8329,27.6782,27.7522,771500.0
2008-03-31 09:30:00,41.35,41.35,40.86,41.27,178400.0,27.8127,27.8127,27.4832,27.7589,178400.0
2008-03-31 09:40:00,41.25,41.71,41.15,41.45,286000.0,27.7455,28.0549,27.6782,27.88,286000.0
2008-03-31 09:50:00,41.46,41.6,41.37,41.49,220900.0,27.8867,27.9809,27.8262,27.9069,220900.0
2008-03-31 10:00:00,41.49,41.57,41.35,41.45,146100.0,27.9069,27.9607,27.8127,27.88,146100.0
2008-03-31 10:10:00,41.44,41.56,41.32,41.56,140900.0,27.8733,27.954,27.7926,27.954,140900.0
2008-03-31 10:20:00,41.56,41.57,41.35,41.43,214100.0,27.954,27.9607,27.8127,27.8665,214100.0
2008-03-31 10:30:00,41.43,41.67,41.41,41.63,243600.0,27.8665,28.028,27.8531,28.0011,243600.0
2008-03-31 10:40:00,41.63,41.63,41.36,41.46,214500.0,28.0011,28.0011,27.8195,27.8867,214500.0
2008-03-31 10:50:00,41.47,41.72,41.45,41.7,243800.0,27.8934,28.0616,27.88,28.0481,243800.0
2008-03-31 11:00:00,41.69,41.72,41.46,41.51,206600.0,28.0414,28.0616,27.8867,27.9204,206600.0
2008-03-31 11:10:00,41.5,41.56,41.42,41.52,165900.0,27.9136,27.954,27.8598,27.9271,165900.0
2008-03-31 11:20:00,41.54,41.61,41.44,41.52,166300.0,27.9405,27.9876,27.8733,27.9271,166300.0
2008-03-31 11:30:00,41.51,41.72,41.49,41.71,209800.0,27.9204,28.0616,27.9069,28.0549,209800.0
2008-03-31 11:40:00,41.71,41.8,41.67,41.72,417000.0,28.0549,28.1154,28.028,28.0616,417000.0
2008-03-31 11:50:00,41.73,41.79,41.66,41.68,447300.0,28.0683,28.1087,28.0212,28.0347,447300.0
2008-03-31 12:00:00,41.69,41.75,41.65,41.73,116000.0,28.0414,28.0818,28.0145,28.0683,116000.0
2008-03-31 12:10:00,41.74,41.77,41.65,41.76,144900.0,28.0751,28.0952,28.0145,28.0885,144900.0
2008-03-31 12:20:00,41.77,41.87,41.68,41.85,181200.0,28.0952,28.1625,28.0347,28.149,181200.0
2008-03-31 12:30:00,41.85,41.93,41.77,41.85,205400.0,28.149,28.2029,28.0952,28.149,205400.0
2008-03-31 12:40:00,41.84,41.85,41.78,41.83,180800.0,28.1423,28.149,28.102,28.1356,180800.0
2008-03-31 12:50:00,41.83,42.01,41.79,42.01,140400.0,28.1356,28.2567,28.1087,28.2567,140400.0
2008-03-31 13:00:00,42.0,42.03,41.97,42.01,172900.0,28.2499,28.2701,28.2298,28.2567,172900.0
2008-03-31 13:10:00,42.0,42.01,41.95,41.99,113500.0,28.2499,28.2567,28.2163,28.2432,113500.0
2008-03-31 13:20:00,42.0,42.04,41.89,42.03,226300.0,28.2499,28.2768,28.1759,28.2701,226300.0
2008-03-31 13:30:00,42.03,42.07,41.96,42.03,143000.0,28.2701,28.297,28.223,28.2701,143000.0
2008-03-31 13:40:00,42.02,42.05,41.87,41.88,139700.0,28.2634,28.2836,28.1625,28.1692,139700.0
2008-03-31 13:50:00,41.87,41.94,41.79,41.8,129500.0,28.1625,28.2096,28.1087,28.1154,129500.0
2008-03-31 14:00:00,41.8,41.82,41.73,41.75,242800.0,28.1154,28.1289,28.0683,28.0818,242800.0
2008-03-31 14:10:00,41.75,41.86,41.68,41.72,165400.0,28.0818,28.1558,28.0347,28.0616,165400.0
2008-03-31 14:20:00,41.71,41.78,41.66,41.72,120800.0,28.0549,28.102,28.0212,28.0616,120800.0
2008-03-31 14:30:00,41.71,41.83,41.7,41.72,114000.0,28.0549,28.1356,28.0481,28.0616,114000.0
2008-03-31 14:40:00,41.72,41.72,41.57,41.63,124200.0,28.0616,28.0616,27.9607,28.0011,124200.0
2008-03-31 14:50:00,41.63,41.7,41.49,41.69,127200.0,28.0011,28.0481,27.9069,28.0414,127200.0
2008-03-31 15:00:00,41.69,41.7,41.62,41.67,174300.0,28.0414,28.0481,27.9943,28.028,174300.0
2008-03-31 15:10:00,41.67,41.69,41.49,41.56,213900.0,28.028,28.0414,27.9069,27.954,213900.0
2008-03-31 15:20:00,41.57,41.76,41.53,41.59,244700.0,27.9607,28.0885,27.9338,27.9742,244700.0
2008-03-31 15:30:00,41.59,41.75,41.55,41.57,264000.0,27.9742,28.0818,27.9473,27.9607,264000.0
2008-03-31 15:40:00,41.57,41.9,41.57,41.87,414700.0,27.9607,28.1827,27.9607,28.1625,414700.0
2008-03-31 15:50:00,41.88,41.9,41.66,41.71,523800.0,28.1692,28.1827,28.0212,28.0549,523800.0
2008-04-01 08:20:00,41.73,41.73,41.73,41.73,100.0,28.0683,28.0683,28.0683,28.0683,100.0
2008-04-01 08:30:00,41.73,41.73,41.73,41.73,0.0,28.0683,28.0683,28.0683,28.0683,0.0
2008-04-01 08:40:00,41.73,41.73,41.73,41.73,0.0,28.0683,28.0683,28.0683,28.0683,0.0
2008-04-01 08:50:00,43.3,43.3,43.3,43.3,100.0,29.1243,29.1243,29.1243,29.1243,100.0
2008-04-01 09:00:00,43.3,43.3,43.3,43.3,0.0,29.1243,29.1243,29.1243,29.1243,0.0
2008-04-01 09:10:00,43.3,43.3,43.3,43.3,0.0,29.1243,29.1243,29.1243,29.1243,0.0
2008-04-01 09:20:00,43.3,43.3,43.3,43.3,0.0,29.1243,29.1243,29.1243,29.1243,0.0
2008-04-01 09:30:00,43.22,43.87,42.61,43.05,604400.0,29.0705,29.5077,28.6602,28.9562,604400.0
2008-04-01 09:40:00,43.04,43.3,42.93,43.02,210700.0,28.9495,29.1243,28.8755,28.936,210700.0
2008-04-01 09:50:00,43.03,43.09,42.65,42.91,227700.0,28.9427,28.9831,28.6871,28.862,227700.0
2008-04-01 10:00:00,42.92,43.3,42.77,43.02,311800.0,28.8687,29.1243,28.7678,28.936,311800.0
2008-04-01 10:10:00,43.02,43.1,42.93,43.08,178600.0,28.936,28.9898,28.8755,28.9764,178600.0
2008-04-01 10:20:00,43.11,43.38,43.06,43.36,170700.0,28.9965,29.1781,28.9629,29.1647,170700.0
2008-04-01 10:30:00,43.37,43.6,43.3,43.56,211000.0,29.1714,29.3261,29.1243,29.2992,211000.0
2008-04-01 10:40:00,43.55,43.72,43.45,43.65,170000.0,29.2925,29.4068,29.2252,29.3598,170000.0
2008-04-01 10:50:00,43.66,43.85,43.57,43.78,159800.0,29.3665,29.4943,29.3059,29.4472,159800.0
2008-04-01 11:00:00,43.77,43.88,43.65,43.85,134400.0,29.4405,29.5145,29.3598,29.4943,134400.0
2008-04-01 11:10:00,43.85,43.87,43.62,43.64,117000.0,29.4943,29.5077,29.3396,29.353,117000.0
2008-04-01 11:20:00,43.63,43.64,43.41,43.41,123600.0,29.3463,29.353,29.1983,29.1983,123600.0
2008-04-01 11:30:00,43.41,43.5,43.29,43.31,125300.0,29.1983,29.2589,29.1176,29.1311,125300.0
2008-04-01 11:40:00,43.32,43.36,43.17,43.25,110000.0,29.1378,29.1647,29.0369,29.0907,110000.0
2008-04-01 11:50:00,43.25,43.47,43.24,43.38,114200.0,29.0907,29.2387,29.084,29.1781,114200.0
2008-04-01 12:00:00,43.39,43.64,43.33,43.54,167200.0,29.1849,29.353,29.1445,29.2858,167200.0
2008-04-01 12:10:00,43.53,43.8,43.44,43.79,126800.0,29.279,29.4606,29.2185,29.4539,126800.0
2008-04-01 12:20:00,43.8,43.89,43.7,43.72,163700.0,29.4606,29.5212,29.3934,29.4068,163700.0
2008-04-01 12:30:00,43.72,43.78,43.62,43.62,79300.0,29.4068,29.4472,29.3396,29.3396,79300.0
2008-04-01 12:40:00,43.62,43.73,43.6,43.71,88400.0,29.3396,29.4136,29.3261,29.4001,88400.0
2008-04-01 12:50:00,43.71,43.73,43.57,43.59,96100.0,29.4001,29.4136,29.3059,29.3194,96100.0
2008-04-01 13:00:00,43.59,43.69,43.55,43.59,103300.0,29.3194,29.3867,29.2925,29.3194,103300.0
2008-04-01 13:10:00,43.6,43.69,43.55,43.65,153000.0,29.3261,29.3867,29.2925,29.3598,153000.0
2008-04-01 13:20:00,43.64,43.71,43.59,43.62,148500.0,29.353,29.4001,29.3194,29.3396,148500.0
2008-04-01 13:30:00,43.62,43.77,43.62,43.73,122500.0,29.3396,29.4405,29.3396,29.4136,122500.0
2008-04-01 13:40:00,43.72,43.74,43.66,43.68,85400.0,29.4068,29.4203,29.3665,29.3799,85400.0
2008-04-01 13:50:00,43.69,43.69,43.54,43.61,79800.0,29.3867,29.3867,29.2858,29.3328,79800.0
2008-04-01 14:00:00,43.61,43.62,43.53,43.59,147500.0,29.3328,29.3396,29.279,29.3194,147500.0
2008-04-01 14:10:00,43.59,43.62,43.53,43.54,133400.0,29.3194,29.3396,29.279,29.2858,133400.0
2008-04-01 14:20:00,43.54,43.83,43.54,43.71,269400.0,29.2858,29.4808,29.2858,29.4001,269400.0
2008-04-01 14:30:00,43.71,43.95,43.7,43.89,220600.0,29.4001,29.5615,29.3934,29.5212,220600.0
2008-04-01 14:40:00,43.9,43.9,43.69,43.8,265100.0,29.5279,29.5279,29.3867,29.4606,265100.0
2008-04-01 14:50:00,43.81,43.85,43.59,43.68,327400.0,29.4674,29.4943,29.3194,29.3799,327400.0
2008-04-01 15:00:00,43.68,43.86,43.63,43.75,261000.0,29.3799,29.501,29.3463,29.427,261000.0
2008-04-01 15:10:00,43.76,43.79,43.64,43.65,314200.0,29.4337,29.4539,29.353,29.3598,314200.0
2008-04-01 15:20:00,43.66,43.79,43.61,43.75,215300.0,29.3665,29.4539,29.3328,29.427,215300.0
2008-04-01 15:30:00,43.75,43.8,43.54,43.76,392900.0,29.427,29.4606,29.2858,29.4337,392900.0
2008-04-01 15:40:00,43.76,44.01,43.75,43.86,745100.0,29.4337,29.6019,29.427,29.501,745100.0
2008-04-01 15:50:00,43.86,44.24,43.85,44.06,1320100.0,29.501,29.7566,29.4943,29.6355,1320100.0
2008-04-02 09:30:00,43.93,44.28,42.65,42.67,625100.0,29.5481,29.7835,28.6871,28.7006,625100.0
2008-04-02 09:40:00,42.69,42.75,42.04,42.23,1413300.0,28.714,28.7544,28.2768,28.4046,1413300.0
2008-04-02 09:50:00,42.27,42.69,42.2,42.4,667400.0,28.4315,28.714,28.3845,28.519,667400.0
2008-04-02 10:00:00,42.4,42.57,42.36,42.37,444300.0,28.519,28.6333,28.4921,28.4988,444300.0
2008-04-02 10:10:00,42.36,42.5,42.26,42.3,557100.0,28.4921,28.5862,28.4248,28.4517,557100.0
2008-04-02 10:20:00,42.3,42.58,42.29,42.49,624300.0,28.4517,28.6401,28.445,28.5795,624300.0
2008-04-02 10:30:00,42.5,42.53,42.21,42.4,596500.0,28.5862,28.6064,28.3912,28.519,596500.0
2008-04-02 10:40:00,42.4,42.42,42.08,42.08,598300.0,28.519,28.5324,28.3037,28.3037,598300.0
2008-04-02 10:50:00,42.09,42.1,41.72,41.81,1188500.0,28.3105,28.3172,28.0616,28.1221,1188500.0
2008-04-02 11:00:00,41.82,42.2,41.81,41.99,812100.0,28.1289,28.3845,28.1221,28.2432,812100.0
2008-04-02 11:10:00,42.0,42.03,41.6,41.65,728200.0,28.2499,28.2701,27.9809,28.0145,728200.0
2008-04-02 11:20:00,41.65,41.69,41.25,41.32,725200.0,28.0145,28.0414,27.7455,27.7926,725200.0
2008-04-02 11:30:00,41.32,41.84,41.29,41.8,407000.0,27.7926,28.1423,27.7724,28.1154,407000.0
2008-04-02 11:40:00,41.79,41.84,41.59,41.78,447600.0,28.1087,28.1423,27.9742,28.102,447600.0
2008-04-02 11:50:00,41.79,42.2,41.73,42.12,710100.0,28.1087,28.3845,28.0683,28.3306,710100.0
2008-04-02 12:00:00,42.11,42.15,41.95,42.08,284200.0,28.3239,28.3508,28.2163,28.3037,284200.0
2008-04-02 12:10:00,42.08,42.14,41.93,42.09,261100.0,28.3037,28.3441,28.2029,28.3105,261100.0
2008-04-02 12:20:00,42.09,42.22,42.05,42.22,463600.0,28.3105,28.3979,28.2836,28.3979,463600.0
2008-04-02 12:30:00,42.21,42.25,42.1,42.13,277900.0,28.3912,28.4181,28.3172,28.3374,277900.0
2008-04-02 12:40:00,42.13,42.21,42.13,42.15,263100.0,28.3374,28.3912,28.3374,28.3508,263100.0
2008-04-02 12:50:00,42.15,42.16,41.96,42.08,283300.0,28.3508,28.3576,28.223,28.3037,283300.0
2008-04-02 13:00:00,42.08,42.14,41.87,41.89,306000.0,28.3037,28.3441,28.1625,28.1759,306000.0
2008-04-02 13:10:00,41.89,41.95,41.75,41.77,315800.0,28.1759,28.2163,28.0818,28.0952,315800.0
2008-04-02 13:20:00,41.77,41.89,41.74,41.89,191000.0,28.0952,28.1759,28.0751,28.1759,191000.0
2008-04-02 13:30:00,41.89,42.0,41.77,41.99,133500.0,28.1759,28.2499,28.0952,28.2432,133500.0
2008-04-02 13:40:00,41.98,42.09,41.84,41.9,291600.0,28.2365,28.3105,28.1423,28.1827,291600.0
2008-04-02 13:50:00,41.91,42.04,41.82,41.92,176300.0,28.1894,28.2768,28.1289,28.1961,176300.0
2008-04-02 14:00:00,41.91,41.98,41.87,41.91,212900.0,28.1894,28.2365,28.1625,28.1894,212900.0
2008-04-02 14:10:00,41.91,41.97,41.81,41.84,283000.0,28.1894,28.2298,28.1221,28.1423,283000.0
2008-04-02 14:20:00,41.84,41.84,41.68,41.69,285500.0,28.1423,28.1423,28.0347,28.0414,285500.0
2008-04-02 14:30:00,41.69,41.78,41.61,41.75,595800.0,28.0414,28.102,27.9876,28.0818,595800.0
2008-04-02 14:40:00,41.74,41.78,41.59,41.6,552300.0,28.0751,28.102,27.9742,27.9809,552300.0
2008-04-02 14:50:00,41.6,41.83,41.6,41.71,674800.0,27.9809,28.1356,27.9809,28.0549,674800.0
2008-04-02 15:00:00,41.72,41.72,41.55,41.61,566700.0,28.0616,28.0616,27.9473,27.9876,566700.0
2008-04-02 15:10:00,41.61,41.88,41.58,41.87,592100.0,27.9876,28.1692,27.9674,28.1625,592100.0
2008-04-02 15:20:00,41.87,41.96,41.75,41.91,484900.0,28.1625,28.223,28.0818,28.1894,484900.0
2008-04-02 15:30:00,41.92,41.92,41.73,41.89,501500.0,28.1961,28.1961,28.0683,28.1759,501500.0
2008-04-02 15:40:00,41.89,41.96,41.75,41.94,616400.0,28.1759,28.223,28.0818,28.2096,616400.0
2008-04-02 15:50:00,41.93,42.08,41.81,42.06,904200.0,28.2029,28.3037,28.1221,28.2903,904200.0
2008-04-03 09:30:00,41.67,42.01,41.5,41.97,402200.0,28.028,28.2567,27.9136,28.2298,402200.0
2008-04-03 09:40:00,41.98,42.25,41.86,42.24,470400.0,28.2365,28.4181,28.1558,28.4114,470400.0
2008-04-03 09:50:00,42.24,42.45,42.16,42.23,521400.0,28.4114,28.5526,28.3576,28.4046,521400.0
2008-04-03 10:00:00,42.23,42.35,41.96,42.26,471200.0,28.4046,28.4854,28.223,28.4248,471200.0
2008-04-03 10:10:00,42.26,42.4,42.21,42.31,463700.0,28.4248,28.519,28.3912,28.4584,463700.0
2008-04-03 10:20:00,42.31,42.4,42.23,42.25,260700.0,28.4584,28.519,28.4046,28.4181,260700.0
2008-04-03 10:30:00,42.26,42.37,42.13,42.31,255400.0,28.4248,28.4988,28.3374,28.4584,255400.0
2008-04-03 10:40:00,42.32,42.44,42.25,42.38,162900.0,28.4652,28.5459,28.4181,28.5055,162900.0
2008-04-03 10:50:00,42.39,42.47,42.16,42.19,147800.0,28.5123,28.5661,28.3576,28.3777,147800.0
2008-04-03 11:00:00,42.19,42.5,42.14,42.41,144500.0,28.3777,28.5862,28.3441,28.5257,144500.0
2008-04-03 11:10:00,42.4,42.46,42.31,42.43,168700.0,28.519,28.5593,28.4584,28.5392,168700.0
2008-04-03 11:20:00,42.42,42.45,42.33,42.42,117700.0,28.5324,28.5526,28.4719,28.5324,117700.0
2008-04-03 11:30:00,42.43,42.46,42.27,42.36,144200.0,28.5392,28.5593,28.4315,28.4921,144200.0
2008-04-03 11:40:00,42.35,42.45,42.21,42.44,123700.0,28.4854,28.5526,28.3912,28.5459,123700.0
2008-04-03 11:50:00,42.44,42.46,42.38,42.43,214200.0,28.5459,28.5593,28.5055,28.5392,214200.0
2008-04-03 12:00:00,42.42,42.44,42.29,42.41,133200.0,28.5324,28.5459,28.445,28.5257,133200.0
2008-04-03 12:10:00,42.4,42.43,42.31,42.41,119600.0,28.519,28.5392,28.4584,28.5257,119600.0
2008-04-03 12:20:00,42.41,42.41,42.26,42.26,70200.0,28.5257,28.5257,28.4248,28.4248,70200.0
2008-04-03 12:30:00,42.25,42.28,42.18,42.22,177700.0,28.4181,28.4383,28.371,28.3979,177700.0
2008-04-03 12:40:00,42.23,42.42,42.22,42.39,270500.0,28.4046,28.5324,28.3979,28.5123,270500.0
2008-04-03 12:50:00,42.4,42.43,42.23,42.26,204300.0,28.519,28.5392,28.4046,28.4248,204300.0
2008-04-03 13:00:00,42.26,42.33,42.19,42.25,309600.0,28.4248,28.4719,28.3777,28.4181,309600.0
2008-04-03 13:10:00,42.25,42.4,42.23,42.37,187500.0,28.4181,28.519,28.4046,28.4988,187500.0
2008-04-03 13:20:00,42.37,42.41,42.34,42.4,179300.0,28.4988,28.5257,28.4786,28.519,179300.0
2008-04-03 13:30:00,42.41,42.42,42.28,42.39,235300.0,28.5257,28.5324,28.4383,28.5123,235300.0
2008-04-03 13:40:00,42.39,42.45,42.38,42.43,233900.0,28.5123,28.5526,28.5055,28.5392,233900.0
2008-04-03 13:50:00,42.44,42.45,42.39,42.43,503400.0,28.5459,28.5526,28.5123,28.5392,503400.0
2008-04-03 14:00:00,42.43,42.45,42.31,42.4,239200.0,28.5392,28.5526,28.4584,28.519,239200.0
2008-04-03 14:10:00,42.4,42.44,42.33,42.33,186600.0,28.519,28.5459,28.4719,28.4719,186600.0
2008-04-03 14:20:00,42.31,42.42,42.31,42.4,199800.0,28.4584,28.5324,28.4584,28.519,199800.0
2008-04-03 14:30:00,42.41,42.43,42.26,42.34,186700.0,28.5257,28.5392,28.4248,28.4786,186700.0
2008-04-03 14:40:00,42.33,42.42,42.32,42.39,116000.0,28.4719,28.5324,28.4652,28.5123,116000.0
2008-04-03 14:50:00,42.4,42.48,42.33,42.47,764300.0,28.519,28.5728,28.4719,28.5661,764300.0
2008-04-03 15:00:00,42.46,42.46,42.36,42.4,154600.0,28.5593,28.5593,28.4921,28.519,154600.0
2008-04-03 15:10:00,42.41,42.41,42.32,42.34,141200.0,28.5257,28.5257,28.4652,28.4786,141200.0
2008-04-03 15:20:00,42.33,42.44,42.27,42.31,282600.0,28.4719,28.5459,28.4315,28.4584,282600.0
2008-04-03 15:30:00,42.3,42.35,42.21,42.24,504000.0,28.4517,28.4854,28.3912,28.4114,504000.0
2008-04-03 15:40:00,42.23,42.32,42.13,42.2,388100.0,28.4046,28.4652,28.3374,28.3845,388100.0
2008-04-03 15:50:00,42.2,42.49,42.15,42.45,483100.0,28.3845,28.5795,28.3508,28.5526,483100.0
2008-04-04 09:30:00,42.39,42.41,41.56,41.57,468400.0,28.5123,28.5257,27.954,27.9607,468400.0
2008-04-04 09:40:00,41.56,41.6,41.18,41.25,474700.0,27.954,27.9809,27.6984,27.7455,474700.0
2008-04-04 09:50:00,41.24,41.48,41.16,41.29,471800.0,27.7387,27.9002,27.6849,27.7724,471800.0
2008-04-04 10:00:00,41.29,41.35,40.98,41.03,481800.0,27.7724,27.8127,27.5639,27.5975,481800.0
2008-04-04 10:10:00,41.03,41.11,40.71,40.84,616800.0,27.5975,27.6513,27.3823,27.4697,616800.0
2008-04-04 10:20:00,40.84,41.17,40.8,41.03,283400.0,27.4697,27.6917,27.4428,27.5975,283400.0
2008-04-04 10:30:00,41.03,41.05,40.84,40.94,227200.0,27.5975,27.6109,27.4697,27.537,227200.0
2008-04-04 10:40:00,40.94,41.02,40.86,41.01,230600.0,27.537,27.5908,27.4832,27.584,230600.0
2008-04-04 10:50:00,41.01,41.07,40.71,40.74,432000.0,27.584,27.6244,27.3823,27.4024,432000.0
2008-04-04 11:00:00,40.76,40.85,40.54,40.8,589700.0,27.4159,27.4764,27.2679,27.4428,589700.0
2008-04-04 11:10:00,40.79,40.98,40.67,40.94,588200.0,27.4361,27.5639,27.3554,27.537,588200.0
2008-04-04 11:20:00,40.95,41.23,40.85,41.1,970300.0,27.5437,27.732,27.4764,27.6446,970300.0
2008-04-04 11:30:00,41.09,41.22,41.04,41.16,398100.0,27.6379,27.7253,27.6042,27.6849,398100.0
2008-04-04 11:40:00,41.17,41.18,41.08,41.12,274900.0,27.6917,27.6984,27.6311,27.658,274900.0
2008-04-04 11:50:00,41.13,41.19,41.01,41.07,450000.0,27.6648,27.7051,27.584,27.6244,450000.0
2008-04-04 12:00:00,41.07,41.08,40.96,41.03,260100.0,27.6244,27.6311,27.5504,27.5975,260100.0
2008-04-04 12:10:00,41.05,41.14,41.03,41.06,388600.0,27.6109,27.6715,27.5975,27.6177,388600.0
2008-04-04 12:20:00,41.05,41.08,40.87,41.02,223500.0,27.6109,27.6311,27.4899,27.5908,223500.0
2008-04-04 12:30:00,41.02,41.03,40.95,40.97,264700.0,27.5908,27.5975,27.5437,27.5571,264700.0
2008-04-04 12:40:00,40.97,41.06,40.94,40.97,176400.0,27.5571,27.6177,27.537,27.5571,176400.0
2008-04-04 12:50:00,40.97,41.03,40.96,41.0,115400.0,27.5571,27.5975,27.5504,27.5773,115400.0
2008-04-04 13:00:00,40.99,41.01,40.91,41.0,210800.0,27.5706,27.584,27.5168,27.5773,210800.0
2008-04-04 13:10:00,41.0,41.03,40.93,41.03,219100.0,27.5773,27.5975,27.5302,27.5975,219100.0
2008-04-04 13:20:00,41.03,41.21,40.98,41.09,453500.0,27.5975,27.7186,27.5639,27.6379,453500.0
2008-04-04 13:30:00,41.09,41.09,40.99,41.01,181000.0,27.6379,27.6379,27.5706,27.584,181000.0
2008-04-04 13:40:00,41.0,41.03,40.95,40.99,372300.0,27.5773,27.5975,27.5437,27.5706,372300.0
2008-04-04 13:50:00,41.0,41.05,40.86,41.03,195200.0,27.5773,27.6109,27.4832,27.5975,195200.0
2008-04-04 14:00:00,41.03,41.04,40.89,40.93,186900.0,27.5975,27.6042,27.5033,27.5302,186900.0
2008-04-04 14:10:00,40.93,40.94,40.73,40.76,352400.0,27.5302,27.537,27.3957,27.4159,352400.0
2008-04-04 14:20:00,40.76,40.92,40.76,40.89,215000.0,27.4159,27.5235,27.4159,27.5033,215000.0
2008-04-04 14:30:00,40.89,40.99,40.84,40.89,263200.0,27.5033,27.5706,27.4697,27.5033,263200.0
2008-04-04 14:40:00,40.9,40.95,40.85,40.95,252200.0,27.5101,27.5437,27.4764,27.5437,252200.0
2008-04-04 14:50:00,40.95,41.01,40.82,40.92,264100.0,27.5437,27.584,27.4562,27.5235,264100.0
2008-04-04 15:00:00,40.92,41.01,40.88,40.97,192400.0,27.5235,27.584,27.4966,27.5571,192400.0
2008-04-04 15:10:00,40.96,41.0,40.86,40.97,285400.0,27.5504,27.5773,27.4832,27.5571,285400.0
2008-04-04 15:20:00,40.97,40.99,40.85,40.93,298600.0,27.5571,27.5706,27.4764,27.5302,298600.0
2008-04-04 15:30:00,40.92,40.97,40.88,40.9,493300.0,27.5235,27.5571,27.4966,27.5101,493300.0
2008-04-04 15:40:00,40.89,40.9,40.68,40.76,460400.0,27.5033,27.5101,27.3621,27.4159,460400.0
2008-04-04 15:50:00,40.76,40.85,40.58,40.69,753400.0,27.4159,27.4764,27.2948,27.3688,753400.0
2008-04-07 09:30:00,42.7,42.78,42.35,42.7,1352700.0,28.7208,28.7746,28.4854,28.7208,1352700.0
2008-04-07 09:40:00,42.7,42.72,42.58,42.62,603600.0,28.7208,28.7342,28.6401,28.667,603600.0
2008-04-07 09:50:00,42.63,42.78,42.59,42.7,604400.0,28.6737,28.7746,28.6468,28.7208,604400.0
2008-04-07 10:00:00,42.69,42.76,42.59,42.68,523200.0,28.714,28.7611,28.6468,28.7073,523200.0
2008-04-07 10:10:00,42.68,42.74,42.63,42.68,597600.0,28.7073,28.7477,28.6737,28.7073,597600.0
2008-04-07 10:20:00,42.68,42.72,42.62,42.65,323900.0,28.7073,28.7342,28.667,28.6871,323900.0
2008-04-07 10:30:00,42.64,42.65,42.53,42.54,634100.0,28.6804,28.6871,28.6064,28.6131,634100.0
2008-04-07 10:40:00,42.55,42.61,42.5,42.55,190800.0,28.6199,28.6602,28.5862,28.6199,190800.0
2008-04-07 10:50:00,42.55,42.6,42.53,42.59,169000.0,28.6199,28.6535,28.6064,28.6468,169000.0
2008-04-07 11:00:00,42.59,42.6,42.49,42.56,343500.0,28.6468,28.6535,28.5795,28.6266,343500.0
2008-04-07 11:10:00,42.56,42.56,42.37,42.5,258600.0,28.6266,28.6266,28.4988,28.5862,258600.0
2008-04-07 11:20:00,42.5,42.57,42.43,42.53,345500.0,28.5862,28.6333,28.5392,28.6064,345500.0
2008-04-07 11:30:00,42.53,42.54,42.46,42.51,402200.0,28.6064,28.6131,28.5593,28.593,402200.0
2008-04-07 11:40:00,42.51,42.54,42.46,42.47,455500.0,28.593,28.6131,28.5593,28.5661,455500.0
2008-04-07 11:50:00,42.48,42.51,42.47,42.5,225800.0,28.5728,28.593,28.5661,28.5862,225800.0
2008-04-07 12:00:00,42.5,42.55,42.48,42.52,475300.0,28.5862,28.6199,28.5728,28.5997,475300.0
2008-04-07 12:10:00,42.51,42.52,42.42,42.47,257900.0,28.593,28.5997,28.5324,28.5661,257900.0
2008-04-07 12:20:00,42.47,42.68,42.47,42.67,659800.0,28.5661,28.7073,28.5661,28.7006,659800.0
2008-04-07 12:30:00,42.66,42.68,42.5,42.53,494300.0,28.6939,28.7073,28.5862,28.6064,494300.0
2008-04-07 12:40:00,42.53,42.57,42.52,42.54,399600.0,28.6064,28.6333,28.5997,28.6131,399600.0
2008-04-07 12:50:00,42.55,42.55,42.43,42.5,250700.0,28.6199,28.6199,28.5392,28.5862,250700.0
2008-04-07 13:00:00,42.51,42.52,42.48,42.5,292400.0,28.593,28.5997,28.5728,28.5862,292400.0
2008-04-07 13:10:00,42.5,42.53,42.49,42.51,347900.0,28.5862,28.6064,28.5795,28.593,347900.0
2008-04-07 13:20:00,42.51,42.66,42.5,42.59,494400.0,28.593,28.6939,28.5862,28.6468,494400.0
2008-04-07 13:30:00,42.59,42.72,42.58,42.68,250800.0,28.6468,28.7342,28.6401,28.7073,250800.0
2008-04-07 13:40:00,42.67,42.82,42.58,42.8,313500.0,28.7006,28.8015,28.6401,28.788,313500.0
2008-04-07 13:50:00,42.8,42.91,42.76,42.84,272500.0,28.788,28.862,28.7611,28.8149,272500.0
2008-04-07 14:00:00,42.83,42.84,42.69,42.78,192500.0,28.8082,28.8149,28.714,28.7746,192500.0
2008-04-07 14:10:00,42.79,42.81,42.51,42.72,276100.0,28.7813,28.7948,28.593,28.7342,276100.0
2008-04-07 14:20:00,42.72,43.07,42.72,43.03,444700.0,28.7342,28.9696,28.7342,28.9427,444700.0
2008-04-07 14:30:00,43.02,43.08,42.98,43.03,413600.0,28.936,28.9764,28.9091,28.9427,413600.0
2008-04-07 14:40:00,43.03,43.21,42.91,43.15,460100.0,28.9427,29.0638,28.862,29.0234,460100.0
2008-04-07 14:50:00,43.15,43.55,43.14,43.52,766600.0,29.0234,29.2925,29.0167,29.2723,766600.0
2008-04-07 15:00:00,43.52,43.56,43.13,43.2,831800.0,29.2723,29.2992,29.01,29.0571,831800.0
2008-04-07 15:10:00,43.2,43.35,43.12,43.26,230400.0,29.0571,29.158,29.0033,29.0974,230400.0
2008-04-07 15:20:00,43.27,43.3,43.13,43.24,299700.0,29.1042,29.1243,29.01,29.084,299700.0
2008-04-07 15:30:00,43.24,43.24,42.9,43.05,528100.0,29.084,29.084,28.8553,28.9562,528100.0
2008-04-07 15:40:00,43.05,43.3,43.05,43.24,577400.0,28.9562,29.1243,28.9562,29.084,577400.0
2008-04-07 15:50:00,43.24,43.4,43.16,43.31,820800.0,29.084,29.1916,29.0302,29.1311,820800.0
2008-04-08 09:30:00,43.8,43.86,43.1,43.35,543500.0,29.4606,29.501,28.9898,29.158,543500.0
2008-04-08 09:40:00,43.35,43.69,43.35,43.43,452400.0,29.158,29.3867,29.158,29.2118,452400.0
2008-04-08 09:50:00,43.43,43.76,43.43,43.73,610500.0,29.2118,29.4337,29.2118,29.4136,610500.0
2008-04-08 10:00:00,43.74,43.85,43.71,43.81,778100.0,29.4203,29.4943,29.4001,29.4674,778100.0
2008-04-08 10:10:00,43.81,43.83,43.65,43.74,687700.0,29.4674,29.4808,29.3598,29.4203,687700.0
2008-04-08 10:20:00,43.74,43.85,43.68,43.84,296900.0,29.4203,29.4943,29.3799,29.4876,296900.0
2008-04-08 10:30:00,43.84,43.9,43.72,43.79,266800.0,29.4876,29.5279,29.4068,29.4539,266800.0
2008-04-08 10:40:00,43.8,43.9,43.79,43.81,197800.0,29.4606,29.5279,29.4539,29.4674,197800.0
2008-04-08 10:50:00,43.81,43.83,43.72,43.72,264100.0,29.4674,29.4808,29.4068,29.4068,264100.0
2008-04-08 11:00:00,43.71,43.72,43.59,43.64,180300.0,29.4001,29.4068,29.3194,29.353,180300.0
2008-04-08 11:10:00,43.63,43.65,43.49,43.53,265200.0,29.3463,29.3598,29.2521,29.279,265200.0
2008-04-08 11:20:00,43.52,43.56,43.41,43.42,292900.0,29.2723,29.2992,29.1983,29.2051,292900.0
2008-04-08 11:30:00,43.41,43.48,43.39,43.4,189000.0,29.1983,29.2454,29.1849,29.1916,189000.0
2008-04-08 11:40:00,43.41,43.41,43.25,43.26,203100.0,29.1983,29.1983,29.0907,29.0974,203100.0
2008-04-08 11:50:00,43.26,43.29,43.16,43.16,135300.0,29.0974,29.1176,29.0302,29.0302,135300.0
2008-04-08 12:00:00,43.16,43.19,43.1,43.16,203600.0,29.0302,29.0503,28.9898,29.0302,203600.0
2008-04-08 12:10:00,43.16,43.17,43.11,43.16,169400.0,29.0302,29.0369,28.9965,29.0302,169400.0
2008-04-08 12:20:00,43.16,43.17,43.04,43.06,186800.0,29.0302,29.0369,28.9495,28.9629,186800.0
2008-04-08 12:30:00,43.05,43.06,42.9,42.92,207500.0,28.9562,28.9629,28.8553,28.8687,207500.0
2008-04-08 12:40:00,42.91,43.01,42.84,42.97,208800.0,28.862,28.9293,28.8149,28.9024,208800.0
2008-04-08 12:50:00,42.97,42.99,42.81,42.88,159900.0,28.9024,28.9158,28.7948,28.8418,159900.0
2008-04-08 13:00:00,42.86,42.87,42.77,42.77,168200.0,28.8284,28.8351,28.7678,28.7678,168200.0
2008-04-08 13:10:00,42.77,42.78,42.59,42.6,189100.0,28.7678,28.7746,28.6468,28.6535,189100.0
2008-04-08 13:20:00,42.6,42.67,42.56,42.66,197900.0,28.6535,28.7006,28.6266,28.6939,197900.0
2008-04-08 13:30:00,42.65,42.78,42.65,42.77,163600.0,28.6871,28.7746,28.6871,28.7678,163600.0
2008-04-08 13:40:00,42.76,42.81,42.61,42.62,253900.0,28.7611,28.7948,28.6602,28.667,253900.0
2008-04-08 13:50:00,42.62,42.81,42.6,42.78,112900.0,28.667,28.7948,28.6535,28.7746,112900.0
2008-04-08 14:00:00,42.78,42.81,42.63,42.63,229600.0,28.7746,28.7948,28.6737,28.6737,229600.0
2008-04-08 14:10:00,42.62,42.69,42.58,42.6,178200.0,28.667,28.714,28.6401,28.6535,178200.0
2008-04-08 14:20:00,42.6,42.8,42.56,42.8,299700.0,28.6535,28.788,28.6266,28.788,299700.0
2008-04-08 14:30:00,42.8,42.85,42.74,42.83,216500.0,28.788,28.8217,28.7477,28.8082,216500.0
2008-04-08 14:40:00,42.83,42.94,42.82,42.91,182100.0,28.8082,28.8822,28.8015,28.862,182100.0
2008-04-08 14:50:00,42.91,43.04,42.9,43.03,217500.0,28.862,28.9495,28.8553,28.9427,217500.0
2008-04-08 15:00:00,43.03,43.06,42.93,42.95,216600.0,28.9427,28.9629,28.8755,28.8889,216600.0
2008-04-08 15:10:00,42.96,42.99,42.88,42.89,153500.0,28.8956,28.9158,28.8418,28.8486,153500.0
2008-04-08 15:20:00,42.9,42.92,42.71,42.9,224500.0,28.8553,28.8687,28.7275,28.8553,224500.0
2008-04-08 15:30:00,42.9,43.05,42.9,42.95,257600.0,28.8553,28.9562,28.8553,28.8889,257600.0
2008-04-08 15:40:00,42.94,43.07,42.87,43.0,382500.0,28.8822,28.9696,28.8351,28.9226,382500.0
2008-04-08 15:50:00,43.0,43.15,42.97,43.02,643300.0,28.9226,29.0234,28.9024,28.936,643300.0
2008-04-09 09:30:00,42.53,43.88,42.53,43.43,624600.0,28.6064,29.5145,28.6064,29.2118,624600.0
2008-04-09 09:40:00,43.45,43.5,43.22,43.33,284000.0,29.2252,29.2589,29.0705,29.1445,284000.0
2008-04-09 09:50:00,43.33,43.46,43.19,43.34,419000.0,29.1445,29.232,29.0503,29.1512,419000.0
2008-04-09 10:00:00,43.34,43.4,43.14,43.16,267400.0,29.1512,29.1916,29.0167,29.0302,267400.0
2008-04-09 10:10:00,43.16,43.32,43.16,43.3,157500.0,29.0302,29.1378,29.0302,29.1243,157500.0
2008-04-09 10:20:00,43.32,43.52,43.27,43.39,114400.0,29.1378,29.2723,29.1042,29.1849,114400.0
2008-04-09 10:30:00,43.4,43.43,43.0,43.08,140600.0,29.1916,29.2118,28.9226,28.9764,140600.0
2008-04-09 10:40:00,43.09,43.45,43.08,43.43,151100.0,28.9831,29.2252,28.9764,29.2118,151100.0
2008-04-09 10:50:00,43.42,43.69,43.37,43.69,305600.0,29.2051,29.3867,29.1714,29.3867,305600.0
2008-04-09 11:00:00,43.69,43.75,43.59,43.62,171500.0,29.3867,29.427,29.3194,29.3396,171500.0
2008-04-09 11:10:00,43.63,43.7,43.58,43.61,222700.0,29.3463,29.3934,29.3127,29.3328,222700.0
2008-04-09 11:20:00,43.61,43.65,43.42,43.44,225600.0,29.3328,29.3598,29.2051,29.2185,225600.0
2008-04-09 11:30:00,43.46,43.52,43.37,43.42,168300.0,29.232,29.2723,29.1714,29.2051,168300.0
2008-04-09 11:40:00,43.42,43.56,43.39,43.44,204600.0,29.2051,29.2992,29.1849,29.2185,204600.0
2008-04-09 11:50:00,43.44,43.57,43.38,43.51,218900.0,29.2185,29.3059,29.1781,29.2656,218900.0
2008-04-09 12:00:00,43.51,43.58,43.51,43.56,155400.0,29.2656,29.3127,29.2656,29.2992,155400.0
2008-04-09 12:10:00,43.56,43.58,43.5,43.54,94900.0,29.2992,29.3127,29.2589,29.2858,94900.0
2008-04-09 12:20:00,43.54,43.6,43.46,43.55,145600.0,29.2858,29.3261,29.232,29.2925,145600.0
2008-04-09 12:30:00,43.55,43.59,43.53,43.57,89000.0,29.2925,29.3194,29.279,29.3059,89000.0
2008-04-09 12:40:00,43.56,43.59,43.44,43.44,97400.0,29.2992,29.3194,29.2185,29.2185,97400.0
2008-04-09 12:50:00,43.46,43.55,43.44,43.5,205200.0,29.232,29.2925,29.2185,29.2589,205200.0
2008-04-09 13:00:00,43.5,43.6,43.41,43.56,213900.0,29.2589,29.3261,29.1983,29.2992,213900.0
2008-04-09 13:10:00,43.55,43.56,43.43,43.46,174600.0,29.2925,29.2992,29.2118,29.232,174600.0
2008-04-09 13:20:00,43.46,43.47,43.39,43.42,90600.0,29.232,29.2387,29.1849,29.2051,90600.0
2008-04-09 13:30:00,43.42,43.5,43.37,43.49,178600.0,29.2051,29.2589,29.1714,29.2521,178600.0
2008-04-09 13:40:00,43.49,43.55,43.46,43.46,265100.0,29.2521,29.2925,29.232,29.232,265100.0
2008-04-09 13:50:00,43.47,43.52,43.46,43.49,304600.0,29.2387,29.2723,29.232,29.2521,304600.0
2008-04-09 14:00:00,43.5,43.64,43.5,43.61,276800.0,29.2589,29.353,29.2589,29.3328,276800.0
2008-04-09 14:10:00,43.62,43.71,43.58,43.7,309600.0,29.3396,29.4001,29.3127,29.3934,309600.0
2008-04-09 14:20:00,43.7,43.8,43.69,43.74,319800.0,29.3934,29.4606,29.3867,29.4203,319800.0
2008-04-09 14:30:00,43.74,43.74,43.65,43.7,240200.0,29.4203,29.4203,29.3598,29.3934,240200.0
2008-04-09 14:40:00,43.7,43.76,43.64,43.66,224100.0,29.3934,29.4337,29.353,29.3665,224100.0
2008-04-09 14:50:00,43.66,43.76,43.6,43.65,243200.0,29.3665,29.4337,29.3261,29.3598,243200.0
2008-04-09 15:00:00,43.65,43.65,43.47,43.51,297600.0,29.3598,29.3598,29.2387,29.2656,297600.0
2008-04-09 15:10:00,43.51,43.57,43.45,43.5,328700.0,29.2656,29.3059,29.2252,29.2589,328700.0
2008-04-09 15:20:00,43.5,43.53,43.43,43.45,276200.0,29.2589,29.279,29.2118,29.2252,276200.0
2008-04-09 15:30:00,43.45,43.52,43.43,43.5,354500.0,29.2252,29.2723,29.2118,29.2589,354500.0
2008-04-09 15:40:00,43.51,43.52,43.37,43.37,410900.0,29.2656,29.2723,29.1714,29.1714,410900.0
2008-04-09 15:50:00,43.37,43.52,43.31,43.42,593200.0,29.1714,29.2723,29.1311,29.2051,593200.0
2008-04-10 09:30:00,43.29,43.95,43.01,43.03,257900.0,29.1176,29.5615,28.9293,28.9427,257900.0
2008-04-10 09:40:00,43.02,43.29,43.0,43.13,110800.0,28.936,29.1176,28.9226,29.01,110800.0
2008-04-10 09:50:00,43.1,43.3,43.0,43.07,135100.0,28.9898,29.1243,28.9226,28.9696,135100.0
2008-04-10 10:00:00,43.07,43.28,43.01,43.15,188300.0,28.9696,29.1109,28.9293,29.0234,188300.0
2008-04-10 10:10:00,43.17,43.28,43.17,43.22,136700.0,29.0369,29.1109,29.0369,29.0705,136700.0
2008-04-10 10:20:00,43.22,43.52,43.15,43.52,179100.0,29.0705,29.2723,29.0234,29.2723,179100.0
2008-04-10 10:30:00,43.52,43.56,43.32,43.33,110300.0,29.2723,29.2992,29.1378,29.1445,110300.0
2008-04-10 10:40:00,43.33,43.73,43.26,43.71,181600.0,29.1445,29.4136,29.0974,29.4001,181600.0
2008-04-10 10:50:00,43.71,43.79,43.58,43.74,184900.0,29.4001,29.4539,29.3127,29.4203,184900.0
2008-04-10 11:00:00,43.73,43.87,43.57,43.87,121500.0,29.4136,29.5077,29.3059,29.5077,121500.0
2008-04-10 11:10:00,43.87,44.09,43.84,44.07,209500.0,29.5077,29.6557,29.4876,29.6423,209500.0
2008-04-10 11:20:00,44.07,44.12,43.98,44.04,272600.0,29.6423,29.6759,29.5817,29.6221,272600.0
2008-04-10 11:30:00,44.03,44.17,43.95,43.98,226100.0,29.6153,29.7095,29.5615,29.5817,226100.0
2008-04-10 11:40:00,43.98,44.15,43.97,44.11,143500.0,29.5817,29.6961,29.575,29.6692,143500.0
2008-04-10 11:50:00,44.09,44.14,43.98,44.11,182100.0,29.6557,29.6893,29.5817,29.6692,182100.0
2008-04-10 12:00:00,44.11,44.17,43.9,43.92,109200.0,29.6692,29.7095,29.5279,29.5414,109200.0
2008-04-10 12:10:00,43.91,43.91,43.77,43.87,120700.0,29.5346,29.5346,29.4405,29.5077,120700.0
2008-04-10 12:20:00,43.87,43.95,43.8,43.82,68000.0,29.5077,29.5615,29.4606,29.4741,68000.0
2008-04-10 12:30:00,43.82,43.88,43.72,43.81,121900.0,29.4741,29.5145,29.4068,29.4674,121900.0
2008-04-10 12:40:00,43.81,43.86,43.55,43.56,230500.0,29.4674,29.501,29.2925,29.2992,230500.0
2008-04-10 12:50:00,43.58,43.68,43.55,43.66,101100.0,29.3127,29.3799,29.2925,29.3665,101100.0
2008-04-10 13:00:00,43.66,43.84,43.66,43.77,117800.0,29.3665,29.4876,29.3665,29.4405,117800.0
2008-04-10 13:10:00,43.76,43.84,43.67,43.68,64700.0,29.4337,29.4876,29.3732,29.3799,64700.0
2008-04-10 13:20:00,43.68,43.72,43.57,43.67,99700.0,29.3799,29.4068,29.3059,29.3732,99700.0
2008-04-10 13:30:00,43.68,43.73,43.57,43.66,210600.0,29.3799,29.4136,29.3059,29.3665,210600.0
2008-04-10 13:40:00,43.66,43.7,43.61,43.66,77400.0,29.3665,29.3934,29.3328,29.3665,77400.0
2008-04-10 13:50:00,43.66,43.68,43.36,43.39,173100.0,29.3665,29.3799,29.1647,29.1849,173100.0
2008-04-10 14:00:00,43.38,43.44,43.3,43.34,223700.0,29.1781,29.2185,29.1243,29.1512,223700.0
2008-04-10 14:10:00,43.34,43.37,43.25,43.36,155200.0,29.1512,29.1714,29.0907,29.1647,155200.0
2008-04-10 14:20:00,43.36,43.36,43.18,43.25,166000.0,29.1647,29.1647,29.0436,29.0907,166000.0
2008-04-10 14:30:00,43.24,43.33,43.11,43.3,173600.0,29.084,29.1445,28.9965,29.1243,173600.0
2008-04-10 14:40:00,43.3,43.38,43.28,43.31,209100.0,29.1243,29.1781,29.1109,29.1311,209100.0
2008-04-10 14:50:00,43.32,43.44,43.28,43.39,106800.0,29.1378,29.2185,29.1109,29.1849,106800.0
2008-04-10 15:00:00,43.39,43.48,43.39,43.42,132700.0,29.1849,29.2454,29.1849,29.2051,132700.0
2008-04-10 15:10:00,43.42,43.43,43.31,43.33,242600.0,29.2051,29.2118,29.1311,29.1445,242600.0
2008-04-10 15:20:00,43.33,43.41,43.25,43.39,176400.0,29.1445,29.1983,29.0907,29.1849,176400.0
2008-04-10 15:30:00,43.39,43.4,43.15,43.19,390900.0,29.1849,29.1916,29.0234,29.0503,390900.0
2008-04-10 15:40:00,43.18,43.18,43.02,43.14,294800.0,29.0436,29.0436,28.936,29.0167,294800.0
2008-04-10 15:50:00,43.14,43.35,43.14,43.3,543900.0,29.0167,29.158,29.0167,29.1243,543900.0
2008-04-11 09:30:00,42.8,43.27,42.48,43.12,333900.0,28.788,29.1042,28.5728,29.0033,333900.0
2008-04-11 09:40:00,43.12,43.2,42.81,43.05,207500.0,29.0033,29.0571,28.7948,28.9562,207500.0
2008-04-11 09:50:00,43.02,43.14,42.85,43.09,218600.0,28.936,29.0167,28.8217,28.9831,218600.0
2008-04-11 10:00:00,43.09,43.2,42.84,42.98,170500.0,28.9831,29.0571,28.8149,28.9091,170500.0
2008-04-11 10:10:00,42.98,43.52,42.98,43.4,197200.0,28.9091,29.2723,28.9091,29.1916,197200.0
2008-04-11 10:20:00,43.41,43.46,43.21,43.29,127300.0,29.1983,29.232,29.0638,29.1176,127300.0
2008-04-11 10:30:00,43.3,43.5,43.29,43.35,189700.0,29.1243,29.2589,29.1176,29.158,189700.0
2008-04-11 10:40:00,43.35,43.77,43.35,43.75,168000.0,29.158,29.4405,29.158,29.427,168000.0
2008-04-11 10:50:00,43.75,43.77,43.48,43.59,164000.0,29.427,29.4405,29.2454,29.3194,164000.0
2008-04-11 11:00:00,43.59,43.59,43.44,43.49,121400.0,29.3194,29.3194,29.2185,29.2521,121400.0
2008-04-11 11:10:00,43.5,43.53,43.21,43.29,104500.0,29.2589,29.279,29.0638,29.1176,104500.0
2008-04-11 11:20:00,43.3,43.47,43.29,43.4,95200.0,29.1243,29.2387,29.1176,29.1916,95200.0
2008-04-11 11:30:00,43.4,43.4,43.26,43.26,103700.0,29.1916,29.1916,29.0974,29.0974,103700.0
2008-04-11 11:40:00,43.26,43.3,43.18,43.24,173500.0,29.0974,29.1243,29.0436,29.084,173500.0
2008-04-11 11:50:00,43.25,43.25,43.09,43.15,107200.0,29.0907,29.0907,28.9831,29.0234,107200.0
2008-04-11 12:00:00,43.16,43.22,43.09,43.12,97000.0,29.0302,29.0705,28.9831,29.0033,97000.0
2008-04-11 12:10:00,43.12,43.18,43.09,43.11,59900.0,29.0033,29.0436,28.9831,28.9965,59900.0
2008-04-11 12:20:00,43.11,43.13,42.83,42.87,104900.0,28.9965,29.01,28.8082,28.8351,104900.0
2008-04-11 12:30:00,42.86,43.02,42.86,43.01,60800.0,28.8284,28.936,28.8284,28.9293,60800.0
2008-04-11 12:40:00,43.01,43.1,43.01,43.06,56800.0,28.9293,28.9898,28.9293,28.9629,56800.0
2008-04-11 12:50:00,43.06,43.13,43.06,43.1,62100.0,28.9629,29.01,28.9629,28.9898,62100.0
2008-04-11 13:00:00,43.1,43.12,43.07,43.11,55100.0,28.9898,29.0033,28.9696,28.9965,55100.0
2008-04-11 13:10:00,43.1,43.21,43.1,43.16,93900.0,28.9898,29.0638,28.9898,29.0302,93900.0
2008-04-11 13:20:00,43.17,43.18,43.04,43.07,95700.0,29.0369,29.0436,28.9495,28.9696,95700.0
2008-04-11 13:30:00,43.07,43.07,42.97,43.01,81600.0,28.9696,28.9696,28.9024,28.9293,81600.0
2008-04-11 13:40:00,43.01,43.12,43.01,43.06,75200.0,28.9293,29.0033,28.9293,28.9629,75200.0
2008-04-11 13:50:00,43.06,43.1,42.96,43.08,100200.0,28.9629,28.9898,28.8956,28.9764,100200.0
2008-04-11 14:00:00,43.09,43.13,43.04,43.12,100700.0,28.9831,29.01,28.9495,29.0033,100700.0
2008-04-11 14:10:00,43.11,43.12,42.88,42.96,169300.0,28.9965,29.0033,28.8418,28.8956,169300.0
2008-04-11 14:20:00,42.96,42.97,42.83,42.92,146700.0,28.8956,28.9024,28.8082,28.8687,146700.0
2008-04-11 14:30:00,42.92,42.99,42.92,42.99,99000.0,28.8687,28.9158,28.8687,28.9158,99000.0
2008-04-11 14:40:00,42.98,43.02,42.95,43.0,184100.0,28.9091,28.936,28.8889,28.9226,184100.0
2008-04-11 14:50:00,43.0,43.05,42.95,43.0,180700.0,28.9226,28.9562,28.8889,28.9226,180700.0
2008-04-11 15:00:00,42.99,43.01,42.94,42.97,311400.0,28.9158,28.9293,28.8822,28.9024,311400.0
2008-04-11 15:10:00,42.97,43.0,42.84,42.87,169500.0,28.9024,28.9226,28.8149,28.8351,169500.0
2008-04-11 15:20:00,42.88,42.92,42.86,42.9,261600.0,28.8418,28.8687,28.8284,28.8553,261600.0
2008-04-11 15:30:00,42.9,42.94,42.74,42.74,272800.0,28.8553,28.8822,28.7477,28.7477,272800.0
2008-04-11 15:40:00,42.74,42.74,42.64,42.66,282900.0,28.7477,28.7477,28.6804,28.6939,282900.0
2008-04-11 15:50:00,42.65,42.8,42.64,42.68,406400.0,28.6871,28.788,28.6804,28.7073,406400.0
2008-04-14 09:30:00,42.57,42.83,42.27,42.64,230200.0,28.6333,28.8082,28.4315,28.6804,230200.0
2008-04-14 09:40:00,42.65,42.66,42.37,42.4,209000.0,28.6871,28.6939,28.4988,28.519,209000.0
2008-04-14 09:50:00,42.4,42.57,42.23,42.24,166300.0,28.519,28.6333,28.4046,28.4114,166300.0
2008-04-14 10:00:00,42.23,42.26,42.05,42.08,163100.0,28.4046,28.4248,28.2836,28.3037,163100.0
2008-04-14 10:10:00,42.08,42.15,41.9,41.92,156700.0,28.3037,28.3508,28.1827,28.1961,156700.0
2008-04-14 10:20:00,41.92,42.13,41.81,42.02,224900.0,28.1961,28.3374,28.1221,28.2634,224900.0
2008-04-14 10:30:00,42.03,42.05,41.97,42.04,180300.0,28.2701,28.2836,28.2298,28.2768,180300.0
2008-04-14 10:40:00,42.04,42.05,41.92,41.99,132800.0,28.2768,28.2836,28.1961,28.2432,132800.0
2008-04-14 10:50:00,41.99,42.13,41.91,42.07,125600.0,28.2432,28.3374,28.1894,28.297,125600.0
2008-04-14 11:00:00,42.07,42.13,41.91,41.92,100300.0,28.297,28.3374,28.1894,28.1961,100300.0
2008-04-14 11:10:00,41.92,42.03,41.9,41.92,76400.0,28.1961,28.2701,28.1827,28.1961,76400.0
2008-04-14 11:20:00,41.91,41.94,41.85,41.91,76400.0,28.1894,28.2096,28.149,28.1894,76400.0
2008-04-14 11:30:00,41.91,42.1,41.79,41.91,116200.0,28.1894,28.3172,28.1087,28.1894,116200.0
2008-04-14 11:40:00,41.91,42.03,41.86,42.02,89600.0,28.1894,28.2701,28.1558,28.2634,89600.0
2008-04-14 11:50:00,42.04,42.09,41.97,42.08,87900.0,28.2768,28.3105,28.2298,28.3037,87900.0
2008-04-14 12:00:00,42.08,42.19,42.07,42.16,137400.0,28.3037,28.3777,28.297,28.3576,137400.0
2008-04-14 12:10:00,42.17,42.18,42.1,42.15,125900.0,28.3643,28.371,28.3172,28.3508,125900.0
2008-04-14 12:20:00,42.15,42.31,42.13,42.28,112800.0,28.3508,28.4584,28.3374,28.4383,112800.0
2008-04-14 12:30:00,42.29,42.31,42.24,42.27,88300.0,28.445,28.4584,28.4114,28.4315,88300.0
2008-04-14 12:40:00,42.27,42.39,42.23,42.36,85200.0,28.4315,28.5123,28.4046,28.4921,85200.0
2008-04-14 12:50:00,42.35,42.48,42.32,42.38,81900.0,28.4854,28.5728,28.4652,28.5055,81900.0
2008-04-14 13:00:00,42.37,42.41,42.29,42.33,57200.0,28.4988,28.5257,28.445,28.4719,57200.0
2008-04-14 13:10:00,42.33,42.4,42.25,42.25,68600.0,28.4719,28.519,28.4181,28.4181,68600.0
2008-04-14 13:20:00,42.25,42.29,42.16,42.23,67200.0,28.4181,28.445,28.3576,28.4046,67200.0
2008-04-14 13:30:00,42.22,42.26,42.14,42.16,55800.0,28.3979,28.4248,28.3441,28.3576,55800.0
2008-04-14 13:40:00,42.16,42.21,42.11,42.12,84100.0,28.3576,28.3912,28.3239,28.3306,84100.0
2008-04-14 13:50:00,42.13,42.17,42.04,42.1,58800.0,28.3374,28.3643,28.2768,28.3172,58800.0
2008-04-14 14:00:00,42.11,42.12,41.97,42.01,89300.0,28.3239,28.3306,28.2298,28.2567,89300.0
2008-04-14 14:10:00,42.01,42.08,41.98,42.0,104200.0,28.2567,28.3037,28.2365,28.2499,104200.0
2008-04-14 14:20:00,42.01,42.17,42.01,42.04,74200.0,28.2567,28.3643,28.2567,28.2768,74200.0
2008-04-14 14:30:00,42.05,42.1,42.01,42.07,88800.0,28.2836,28.3172,28.2567,28.297,88800.0
2008-04-14 14:40:00,42.08,42.1,41.97,41.97,71500.0,28.3037,28.3172,28.2298,28.2298,71500.0
2008-04-14 14:50:00,41.97,42.01,41.89,41.9,120200.0,28.2298,28.2567,28.1759,28.1827,120200.0
2008-04-14 15:00:00,41.91,42.02,41.9,42.02,187600.0,28.1894,28.2634,28.1827,28.2634,187600.0
2008-04-14 15:10:00,42.02,42.03,41.97,41.99,185100.0,28.2634,28.2701,28.2298,28.2432,185100.0
2008-04-14 15:20:00,42.0,42.12,41.95,41.97,253600.0,28.2499,28.3306,28.2163,28.2298,253600.0
2008-04-14 15:30:00,41.97,42.16,41.96,42.1,584300.0,28.2298,28.3576,28.223,28.3172,584300.0
2008-04-14 15:40:00,42.1,42.12,42.02,42.06,400500.0,28.3172,28.3306,28.2634,28.2903,400500.0
2008-04-14 15:50:00,42.07,42.19,42.0,42.14,662900.0,28.297,28.3777,28.2499,28.3441,662900.0
2008-04-15 09:30:00,42.62,44.01,42.62,42.9,793100.0,28.667,29.6019,28.667,28.8553,793100.0
2008-04-15 09:40:00,42.9,42.9,42.27,42.37,593400.0,28.8553,28.8553,28.4315,28.4988,593400.0
2008-04-15 09:50:00,42.37,42.48,41.56,41.6,828500.0,28.4988,28.5728,27.954,27.9809,828500.0
2008-04-15 10:00:00,41.63,42.05,41.59,42.0,791400.0,28.0011,28.2836,27.9742,28.2499,791400.0
2008-04-15 10:10:00,42.0,42.05,41.05,41.1,824200.0,28.2499,28.2836,27.6109,27.6446,824200.0
2008-04-15 10:20:00,41.1,41.24,40.81,41.12,1472500.0,27.6446,27.7387,27.4495,27.658,1472500.0
2008-04-15 10:30:00,41.12,41.63,40.99,41.52,744000.0,27.658,28.0011,27.5706,27.9271,744000.0
2008-04-15 10:40:00,41.52,42.37,41.46,42.25,519300.0,27.9271,28.4988,27.8867,28.4181,519300.0
2008-04-15 10:50:00,42.25,42.34,41.94,42.22,309400.0,28.4181,28.4786,28.2096,28.3979,309400.0
2008-04-15 11:00:00,42.23,42.25,42.14,42.2,149600.0,28.4046,28.4181,28.3441,28.3845,149600.0
2008-04-15 11:10:00,42.19,42.29,42.02,42.13,226300.0,28.3777,28.445,28.2634,28.3374,226300.0
2008-04-15 11:20:00,42.14,42.23,42.03,42.06,171400.0,28.3441,28.4046,28.2701,28.2903,171400.0
2008-04-15 11:30:00,42.04,42.18,42.04,42.1,123800.0,28.2768,28.371,28.2768,28.3172,123800.0
2008-04-15 11:40:00,42.09,42.11,42.02,42.07,141100.0,28.3105,28.3239,28.2634,28.297,141100.0
2008-04-15 11:50:00,42.08,42.12,42.03,42.07,88700.0,28.3037,28.3306,28.2701,28.297,88700.0
2008-04-15 12:00:00,42.08,42.11,42.03,42.06,84600.0,28.3037,28.3239,28.2701,28.2903,84600.0
2008-04-15 12:10:00,42.08,42.11,42.03,42.09,69800.0,28.3037,28.3239,28.2701,28.3105,69800.0
2008-04-15 12:20:00,42.08,42.14,42.03,42.13,79700.0,28.3037,28.3441,28.2701,28.3374,79700.0
2008-04-15 12:30:00,42.14,42.16,42.04,42.14,110400.0,28.3441,28.3576,28.2768,28.3441,110400.0
2008-04-15 12:40:00,42.14,42.14,42.0,42.04,87200.0,28.3441,28.3441,28.2499,28.2768,87200.0
2008-04-15 12:50:00,42.04,42.09,42.02,42.07,82500.0,28.2768,28.3105,28.2634,28.297,82500.0
2008-04-15 13:00:00,42.05,42.14,42.02,42.02,71900.0,28.2836,28.3441,28.2634,28.2634,71900.0
2008-04-15 13:10:00,42.02,42.23,42.02,42.18,90700.0,28.2634,28.4046,28.2634,28.371,90700.0
2008-04-15 13:20:00,42.19,42.23,42.13,42.17,207800.0,28.3777,28.4046,28.3374,28.3643,207800.0
2008-04-15 13:30:00,42.16,42.18,42.08,42.13,128700.0,28.3576,28.371,28.3037,28.3374,128700.0
2008-04-15 13:40:00,42.13,42.14,41.99,42.04,167200.0,28.3374,28.3441,28.2432,28.2768,167200.0
2008-04-15 13:50:00,42.03,42.28,42.01,42.28,162200.0,28.2701,28.4383,28.2567,28.4383,162200.0
2008-04-15 14:00:00,42.28,42.34,42.19,42.22,152300.0,28.4383,28.4786,28.3777,28.3979,152300.0
2008-04-15 14:10:00,42.23,42.28,42.19,42.19,102100.0,28.4046,28.4383,28.3777,28.3777,102100.0
2008-04-15 14:20:00,42.19,42.28,42.19,42.26,365300.0,28.3777,28.4383,28.3777,28.4248,365300.0
2008-04-15 14:30:00,42.26,42.41,42.25,42.34,178800.0,28.4248,28.5257,28.4181,28.4786,178800.0
2008-04-15 14:40:00,42.33,42.38,42.28,42.31,232000.0,28.4719,28.5055,28.4383,28.4584,232000.0
2008-04-15 14:50:00,42.31,42.35,42.23,42.23,200600.0,28.4584,28.4854,28.4046,28.4046,200600.0
2008-04-15 15:00:00,42.23,42.27,42.12,42.23,148200.0,28.4046,28.4315,28.3306,28.4046,148200.0
2008-04-15 15:10:00,42.22,42.34,42.22,42.33,146300.0,28.3979,28.4786,28.3979,28.4719,146300.0
2008-04-15 15:20:00,42.32,42.36,42.25,42.28,217500.0,28.4652,28.4921,28.4181,28.4383,217500.0
2008-04-15 15:30:00,42.28,42.45,42.27,42.38,375500.0,28.4383,28.5526,28.4315,28.5055,375500.0
2008-04-15 15:40:00,42.38,42.46,42.3,42.3,248000.0,28.5055,28.5593,28.4517,28.4517,248000.0
2008-04-15 15:50:00,42.3,42.71,42.27,42.71,514500.0,28.4517,28.7275,28.4315,28.7275,514500.0
2008-04-16 09:30:00,43.02,44.01,43.02,43.7,446100.0,28.936,29.6019,28.936,29.3934,446100.0
2008-04-16 09:40:00,43.7,44.27,43.66,44.23,321600.0,29.3934,29.7768,29.3665,29.7499,321600.0
2008-04-16 09:50:00,44.23,44.26,43.89,44.02,204200.0,29.7499,29.7701,29.5212,29.6086,204200.0
2008-04-16 10:00:00,44.01,44.01,43.61,43.61,167100.0,29.6019,29.6019,29.3328,29.3328,167100.0
2008-04-16 10:10:00,43.61,43.95,43.57,43.92,199900.0,29.3328,29.5615,29.3059,29.5414,199900.0
2008-04-16 10:20:00,43.93,44.0,43.77,43.8,195700.0,29.5481,29.5952,29.4405,29.4606,195700.0
2008-04-16 10:30:00,43.8,44.08,43.77,43.77,235500.0,29.4606,29.649,29.4405,29.4405,235500.0
2008-04-16 10:40:00,43.77,43.77,43.66,43.76,202900.0,29.4405,29.4405,29.3665,29.4337,202900.0
2008-04-16 10:50:00,43.76,43.87,43.67,43.83,181500.0,29.4337,29.5077,29.3732,29.4808,181500.0
2008-04-16 11:00:00,43.83,43.83,43.12,43.35,607900.0,29.4808,29.4808,29.0033,29.158,607900.0
2008-04-16 11:10:00,43.34,43.71,43.34,43.64,164100.0,29.1512,29.4001,29.1512,29.353,164100.0
2008-04-16 11:20:00,43.65,43.66,43.42,43.47,56800.0,29.3598,29.3665,29.2051,29.2387,56800.0
2008-04-16 11:30:00,43.46,43.6,43.45,43.45,81300.0,29.232,29.3261,29.2252,29.2252,81300.0
2008-04-16 11:40:00,43.45,43.51,43.22,43.23,147200.0,29.2252,29.2656,29.0705,29.0773,147200.0
2008-04-16 11:50:00,43.21,43.24,42.93,43.03,210000.0,29.0638,29.084,28.8755,28.9427,210000.0
2008-04-16 12:00:00,43.01,43.09,43.0,43.04,108300.0,28.9293,28.9831,28.9226,28.9495,108300.0
2008-04-16 12:10:00,43.04,43.25,43.0,43.0,128000.0,28.9495,29.0907,28.9226,28.9226,128000.0
2008-04-16 12:20:00,43.01,43.03,42.91,43.02,193600.0,28.9293,28.9427,28.862,28.936,193600.0
2008-04-16 12:30:00,43.0,43.05,42.96,42.99,134100.0,28.9226,28.9562,28.8956,28.9158,134100.0
2008-04-16 12:40:00,42.99,43.03,42.98,43.03,109800.0,28.9158,28.9427,28.9091,28.9427,109800.0
2008-04-16 12:50:00,43.03,43.66,43.01,43.23,205000.0,28.9427,29.3665,28.9293,29.0773,205000.0
2008-04-16 13:00:00,43.22,43.24,43.08,43.21,167500.0,29.0705,29.084,28.9764,29.0638,167500.0
2008-04-16 13:10:00,43.21,43.24,42.99,43.03,141900.0,29.0638,29.084,28.9158,28.9427,141900.0
2008-04-16 13:20:00,43.01,43.2,42.99,43.02,139600.0,28.9293,29.0571,28.9158,28.936,139600.0
2008-04-16 13:30:00,43.02,43.05,42.85,42.91,101900.0,28.936,28.9562,28.8217,28.862,101900.0
2008-04-16 13:40:00,42.93,43.06,42.81,43.03,94200.0,28.8755,28.9629,28.7948,28.9427,94200.0
2008-04-16 13:50:00,43.03,43.08,42.99,43.06,73100.0,28.9427,28.9764,28.9158,28.9629,73100.0
2008-04-16 14:00:00,43.06,43.07,42.85,42.89,100600.0,28.9629,28.9696,28.8217,28.8486,100600.0
2008-04-16 14:10:00,42.9,42.91,42.77,42.8,145900.0,28.8553,28.862,28.7678,28.788,145900.0
2008-04-16 14:20:00,42.8,42.88,42.45,42.79,301200.0,28.788,28.8418,28.5526,28.7813,301200.0
2008-04-16 14:30:00,42.79,43.01,42.78,43.0,133800.0,28.7813,28.9293,28.7746,28.9226,133800.0
2008-04-16 14:40:00,42.99,43.07,42.93,42.97,85800.0,28.9158,28.9696,28.8755,28.9024,85800.0
2008-04-16 14:50:00,42.96,43.02,42.95,42.96,186100.0,28.8956,28.936,28.8889,28.8956,186100.0
2008-04-16 15:00:00,42.96,43.07,42.94,43.02,189800.0,28.8956,28.9696,28.8822,28.936,189800.0
2008-04-16 15:10:00,43.02,43.19,42.97,43.19,193400.0,28.936,29.0503,28.9024,29.0503,193400.0
2008-04-16 15:20:00,43.18,43.54,43.18,43.4,422000.0,29.0436,29.2858,29.0436,29.1916,422000.0
2008-04-16 15:30:00,43.41,43.53,43.28,43.49,293300.0,29.1983,29.279,29.1109,29.2521,293300.0
2008-04-16 15:40:00,43.49,43.65,43.47,43.62,588100.0,29.2521,29.3598,29.2387,29.3396,588100.0
2008-04-16 15:50:00,43.62,44.01,43.61,43.93,905100.0,29.3396,29.6019,29.3328,29.5481,905100.0
2008-04-17 09:30:00,43.5,43.5,42.44,42.71,618700.0,29.2589,29.2589,28.5459,28.7275,618700.0
2008-04-17 09:40:00,42.72,43.25,42.71,42.95,499900.0,28.7342,29.0907,28.7275,28.8889,499900.0
2008-04-17 09:50:00,42.95,43.01,42.82,43.0,272500.0,28.8889,28.9293,28.8015,28.9226,272500.0
2008-04-17 10:00:00,43.0,43.0,42.63,42.76,281600.0,28.9226,28.9226,28.6737,28.7611,281600.0
2008-04-17 10:10:00,42.76,43.25,42.75,43.24,431000.0,28.7611,29.0907,28.7544,29.084,431000.0
2008-04-17 10:20:00,43.23,43.25,43.0,43.02,218800.0,29.0773,29.0907,28.9226,28.936,218800.0
2008-04-17 10:30:00,43.01,43.17,42.85,43.11,133500.0,28.9293,29.0369,28.8217,28.9965,133500.0
2008-04-17 10:40:00,43.09,43.12,42.91,42.96,179300.0,28.9831,29.0033,28.862,28.8956,179300.0
2008-04-17 10:50:00,42.95,43.0,42.71,42.72,151000.0,28.8889,28.9226,28.7275,28.7342,151000.0
2008-04-17 11:00:00,42.74,43.01,42.71,42.8,146100.0,28.7477,28.9293,28.7275,28.788,146100.0
2008-04-17 11:10:00,42.81,42.84,42.65,42.65,104400.0,28.7948,28.8149,28.6871,28.6871,104400.0
2008-04-17 11:20:00,42.65,42.71,42.53,42.6,150600.0,28.6871,28.7275,28.6064,28.6535,150600.0
2008-04-17 11:30:00,42.6,42.64,42.46,42.59,121500.0,28.6535,28.6804,28.5593,28.6468,121500.0
2008-04-17 11:40:00,42.59,42.64,42.54,42.54,103600.0,28.6468,28.6804,28.6131,28.6131,103600.0
2008-04-17 11:50:00,42.54,42.55,42.31,42.31,146700.0,28.6131,28.6199,28.4584,28.4584,146700.0
2008-04-17 12:00:00,42.31,42.63,42.31,42.58,91200.0,28.4584,28.6737,28.4584,28.6401,91200.0
2008-04-17 12:10:00,42.58,42.63,42.37,42.46,103800.0,28.6401,28.6737,28.4988,28.5593,103800.0
2008-04-17 12:20:00,42.45,42.46,42.33,42.33,73300.0,28.5526,28.5593,28.4719,28.4719,73300.0
2008-04-17 12:30:00,42.35,42.58,42.32,42.55,97100.0,28.4854,28.6401,28.4652,28.6199,97100.0
2008-04-17 12:40:00,42.56,42.71,42.55,42.6,116800.0,28.6266,28.7275,28.6199,28.6535,116800.0
2008-04-17 12:50:00,42.6,42.79,42.59,42.75,124300.0,28.6535,28.7813,28.6468,28.7544,124300.0
2008-04-17 13:00:00,42.75,42.87,42.71,42.86,149100.0,28.7544,28.8351,28.7275,28.8284,149100.0
2008-04-17 13:10:00,42.85,42.87,42.73,42.81,192100.0,28.8217,28.8351,28.7409,28.7948,192100.0
2008-04-17 13:20:00,42.8,43.1,42.78,43.0,154500.0,28.788,28.9898,28.7746,28.9226,154500.0
2008-04-17 13:30:00,43.0,43.23,42.9,43.22,173900.0,28.9226,29.0773,28.8553,29.0705,173900.0
2008-04-17 13:40:00,43.23,43.25,43.09,43.15,127600.0,29.0773,29.0907,28.9831,29.0234,127600.0
2008-04-17 13:50:00,43.15,43.21,42.94,43.07,263800.0,29.0234,29.0638,28.8822,28.9696,263800.0
2008-04-17 14:00:00,43.07,43.12,42.98,42.98,62600.0,28.9696,29.0033,28.9091,28.9091,62600.0
2008-04-17 14:10:00,42.97,42.98,42.76,42.81,120200.0,28.9024,28.9091,28.7611,28.7948,120200.0
2008-04-17 14:20:00,42.79,42.82,42.73,42.8,111200.0,28.7813,28.8015,28.7409,28.788,111200.0
2008-04-17 14:30:00,42.8,42.97,42.8,42.96,95900.0,28.788,28.9024,28.788,28.8956,95900.0
2008-04-17 14:40:00,42.96,43.0,42.9,42.94,138000.0,28.8956,28.9226,28.8553,28.8822,138000.0
2008-04-17 14:50:00,42.95,42.95,42.75,42.8,89400.0,28.8889,28.8889,28.7544,28.788,89400.0
2008-04-17 15:00:00,42.8,43.0,42.76,42.91,167500.0,28.788,28.9226,28.7611,28.862,167500.0
2008-04-17 15:10:00,42.9,43.05,42.85,43.01,163000.0,28.8553,28.9562,28.8217,28.9293,163000.0
2008-04-17 15:20:00,43.02,43.06,42.94,43.03,134300.0,28.936,28.9629,28.8822,28.9427,134300.0
2008-04-17 15:30:00,43.03,43.25,43.02,43.24,444100.0,28.9427,29.0907,28.936,29.084,444100.0
2008-04-17 15:40:00,43.24,43.26,43.01,43.07,379200.0,29.084,29.0974,28.9293,28.9696,379200.0
2008-04-17 15:50:00,43.06,43.23,42.88,42.99,452600.0,28.9629,29.0773,28.8418,28.9158,452600.0
2008-04-18 09:30:00,43.53,44.65,43.53,44.0,963700.0,29.279,30.0324,29.279,29.5952,963700.0
2008-04-18 09:40:00,44.0,44.31,43.92,44.01,424900.0,29.5952,29.8037,29.5414,29.6019,424900.0
2008-04-18 09:50:00,44.01,44.01,43.69,43.69,325400.0,29.6019,29.6019,29.3867,29.3867,325400.0
2008-04-18 10:00:00,43.69,43.7,43.27,43.31,304100.0,29.3867,29.3934,29.1042,29.1311,304100.0
2008-04-18 10:10:00,43.31,43.46,43.15,43.37,274100.0,29.1311,29.232,29.0234,29.1714,274100.0
2008-04-18 10:20:00,43.37,43.38,43.22,43.26,189600.0,29.1714,29.1781,29.0705,29.0974,189600.0
2008-04-18 10:30:00,43.26,43.47,43.16,43.35,273200.0,29.0974,29.2387,29.0302,29.158,273200.0
2008-04-18 10:40:00,43.34,43.44,43.3,43.32,161400.0,29.1512,29.2185,29.1243,29.1378,161400.0
2008-04-18 10:50:00,43.31,43.32,43.08,43.1,218700.0,29.1311,29.1378,28.9764,28.9898,218700.0
2008-04-18 11:00:00,43.1,43.12,42.93,42.95,264600.0,28.9898,29.0033,28.8755,28.8889,264600.0
2008-04-18 11:10:00,42.96,42.96,42.71,42.83,233700.0,28.8956,28.8956,28.7275,28.8082,233700.0
2008-04-18 11:20:00,42.83,43.13,42.81,43.1,194500.0,28.8082,29.01,28.7948,28.9898,194500.0
2008-04-18 11:30:00,43.1,43.2,43.06,43.2,148400.0,28.9898,29.0571,28.9629,29.0571,148400.0
2008-04-18 11:40:00,43.21,43.29,43.18,43.24,137700.0,29.0638,29.1176,29.0436,29.084,137700.0
2008-04-18 11:50:00,43.23,43.38,43.2,43.34,139000.0,29.0773,29.1781,29.0571,29.1512,139000.0
2008-04-18 12:00:00,43.34,43.35,43.15,43.24,164700.0,29.1512,29.158,29.0234,29.084,164700.0
2008-04-18 12:10:00,43.24,43.33,43.19,43.23,98900.0,29.084,29.1445,29.0503,29.0773,98900.0
2008-04-18 12:20:00,43.23,43.24,43.04,43.15,133100.0,29.0773,29.084,28.9495,29.0234,133100.0
2008-04-18 12:30:00,43.16,43.2,43.12,43.19,93600.0,29.0302,29.0571,29.0033,29.0503,93600.0
2008-04-18 12:40:00,43.19,43.3,43.15,43.27,137300.0,29.0503,29.1243,29.0234,29.1042,137300.0
2008-04-18 12:50:00,43.28,43.29,43.18,43.18,98500.0,29.1109,29.1176,29.0436,29.0436,98500.0
2008-04-18 13:00:00,43.18,43.2,43.11,43.17,134700.0,29.0436,29.0571,28.9965,29.0369,134700.0
2008-04-18 13:10:00,43.17,43.27,43.15,43.26,105600.0,29.0369,29.1042,29.0234,29.0974,105600.0
2008-04-18 13:20:00,43.24,43.28,43.21,43.23,88600.0,29.084,29.1109,29.0638,29.0773,88600.0
2008-04-18 13:30:00,43.21,43.23,43.09,43.1,101200.0,29.0638,29.0773,28.9831,28.9898,101200.0
2008-04-18 13:40:00,43.1,43.1,43.01,43.02,121100.0,28.9898,28.9898,28.9293,28.936,121100.0
2008-04-18 13:50:00,43.02,43.05,42.96,42.99,135300.0,28.936,28.9562,28.8956,28.9158,135300.0
2008-04-18 14:00:00,42.99,43.0,42.84,42.84,172500.0,28.9158,28.9226,28.8149,28.8149,172500.0
2008-04-18 14:10:00,42.83,42.86,42.43,42.5,412400.0,28.8082,28.8284,28.5392,28.5862,412400.0
2008-04-18 14:20:00,42.5,42.62,42.32,42.48,294300.0,28.5862,28.667,28.4652,28.5728,294300.0
2008-04-18 14:30:00,42.47,42.56,42.21,42.26,334800.0,28.5661,28.6266,28.3912,28.4248,334800.0
2008-04-18 14:40:00,42.27,42.41,42.27,42.37,198200.0,28.4315,28.5257,28.4315,28.4988,198200.0
2008-04-18 14:50:00,42.38,42.59,42.38,42.51,298100.0,28.5055,28.6468,28.5055,28.593,298100.0
2008-04-18 15:00:00,42.51,42.67,42.42,42.63,414300.0,28.593,28.7006,28.5324,28.6737,414300.0
2008-04-18 15:10:00,42.64,42.78,42.51,42.51,293600.0,28.6804,28.7746,28.593,28.593,293600.0
2008-04-18 15:20:00,42.52,42.57,42.4,42.49,346900.0,28.5997,28.6333,28.519,28.5795,346900.0
2008-04-18 15:30:00,42.49,42.75,42.49,42.6,305000.0,28.5795,28.7544,28.5795,28.6535,305000.0
2008-04-18 15:40:00,42.6,42.7,42.26,42.33,498400.0,28.6535,28.7208,28.4248,28.4719,498400.0
2008-04-18 15:50:00,42.33,42.6,42.23,42.4,733900.0,28.4719,28.6535,28.4046,28.519,733900.0
2008-04-21 09:30:00,41.81,42.04,41.54,41.97,261700.0,28.2851,28.4407,28.1024,28.3933,261700.0
2008-04-21 09:40:00,41.97,42.03,41.88,42.0,263400.0,28.3933,28.4339,28.3324,28.4136,263400.0
2008-04-21 09:50:00,42.02,42.33,41.98,42.19,261500.0,28.4272,28.6369,28.4001,28.5422,261500.0
2008-04-21 10:00:00,42.18,42.25,42.02,42.09,235900.0,28.5354,28.5828,28.4272,28.4745,235900.0
2008-04-21 10:10:00,42.08,42.08,41.88,41.92,194700.0,28.4677,28.4677,28.3324,28.3595,194700.0
2008-04-21 10:20:00,41.93,42.04,41.92,41.93,144300.0,28.3663,28.4407,28.3595,28.3663,144300.0
2008-04-21 10:30:00,41.94,42.0,41.88,42.0,131800.0,28.373,28.4136,28.3324,28.4136,131800.0
2008-04-21 10:40:00,42.0,42.01,41.95,41.97,192800.0,28.4136,28.4204,28.3798,28.3933,192800.0
2008-04-21 10:50:00,41.97,42.03,41.95,42.0,128800.0,28.3933,28.4339,28.3798,28.4136,128800.0
2008-04-21 11:00:00,42.01,42.11,41.99,42.09,187400.0,28.4204,28.488,28.4069,28.4745,187400.0
2008-04-21 11:10:00,42.08,42.13,41.99,42.06,181800.0,28.4677,28.5016,28.4069,28.4542,181800.0
2008-04-21 11:20:00,42.05,42.15,42.05,42.09,160500.0,28.4474,28.5151,28.4474,28.4745,160500.0
2008-04-21 11:30:00,42.08,42.15,41.99,42.05,299800.0,28.4677,28.5151,28.4069,28.4474,299800.0
2008-04-21 11:40:00,42.04,42.07,41.96,42.03,108200.0,28.4407,28.461,28.3866,28.4339,108200.0
2008-04-21 11:50:00,42.03,42.07,41.97,41.99,132500.0,28.4339,28.461,28.3933,28.4069,132500.0
2008-04-21 12:00:00,41.99,42.01,41.95,41.96,73200.0,28.4069,28.4204,28.3798,28.3866,73200.0
2008-04-21 12:10:00,41.96,41.98,41.94,41.96,112600.0,28.3866,28.4001,28.373,28.3866,112600.0
2008-04-21 12:20:00,41.96,42.03,41.95,41.96,73100.0,28.3866,28.4339,28.3798,28.3866,73100.0
2008-04-21 12:30:00,41.96,41.97,41.89,41.9,168100.0,28.3866,28.3933,28.3392,28.346,168100.0
2008-04-21 12:40:00,41.9,41.95,41.88,41.91,99600.0,28.346,28.3798,28.3324,28.3527,99600.0
2008-04-21 12:50:00,41.91,41.92,41.81,41.83,92600.0,28.3527,28.3595,28.2851,28.2986,92600.0
2008-04-21 13:00:00,41.82,41.86,41.79,41.82,66100.0,28.2919,28.3189,28.2716,28.2919,66100.0
2008-04-21 13:10:00,41.82,41.83,41.72,41.76,94900.0,28.2919,28.2986,28.2242,28.2513,94900.0
2008-04-21 13:20:00,41.75,41.86,41.74,41.82,76400.0,28.2445,28.3189,28.2377,28.2919,76400.0
2008-04-21 13:30:00,41.83,41.87,41.77,41.82,67500.0,28.2986,28.3257,28.258,28.2919,67500.0
2008-04-21 13:40:00,41.82,41.86,41.75,41.77,80500.0,28.2919,28.3189,28.2445,28.258,80500.0
2008-04-21 13:50:00,41.77,41.83,41.75,41.77,91400.0,28.258,28.2986,28.2445,28.258,91400.0
2008-04-21 14:00:00,41.77,41.8,41.75,41.76,68100.0,28.258,28.2783,28.2445,28.2513,68100.0
2008-04-21 14:10:00,41.76,41.82,41.62,41.74,101900.0,28.2513,28.2919,28.1565,28.2377,101900.0
2008-04-21 14:20:00,41.74,41.74,41.59,41.59,80500.0,28.2377,28.2377,28.1363,28.1363,80500.0
2008-04-21 14:30:00,41.59,41.67,41.54,41.6,127200.0,28.1363,28.1904,28.1024,28.143,127200.0
2008-04-21 14:40:00,41.59,41.64,41.5,41.59,100900.0,28.1363,28.1701,28.0754,28.1363,100900.0
2008-04-21 14:50:00,41.59,41.66,41.54,41.59,83700.0,28.1363,28.1836,28.1024,28.1363,83700.0
2008-04-21 15:00:00,41.58,41.7,41.57,41.65,103600.0,28.1295,28.2107,28.1227,28.1768,103600.0
2008-04-21 15:10:00,41.65,41.74,41.62,41.7,119900.0,28.1768,28.2377,28.1565,28.2107,119900.0
2008-04-21 15:20:00,41.71,41.74,41.63,41.72,193700.0,28.2174,28.2377,28.1633,28.2242,193700.0
2008-04-21 15:30:00,41.72,41.72,41.55,41.6,229400.0,28.2242,28.2242,28.1092,28.143,229400.0
2008-04-21 15:40:00,41.6,41.61,41.49,41.5,535700.0,28.143,28.1498,28.0686,28.0754,535700.0
2008-04-21 15:50:00,41.5,41.53,41.39,41.47,726500.0,28.0754,28.0957,28.0009,28.0551,726500.0
2008-04-22 09:30:00,41.32,41.33,40.38,40.81,666700.0,27.9536,27.9604,27.3177,27.6086,666700.0
2008-04-22 09:40:00,40.83,40.86,40.45,40.51,562700.0,27.6221,27.6424,27.365,27.4056,562700.0
2008-04-22 09:50:00,40.51,40.86,40.49,40.76,256900.0,27.4056,27.6424,27.3921,27.5747,256900.0
2008-04-22 10:00:00,40.75,41.06,40.74,40.95,396000.0,27.568,27.7777,27.5612,27.7033,396000.0
2008-04-22 10:10:00,40.95,40.96,40.7,40.7,164600.0,27.7033,27.71,27.5342,27.5342,164600.0
2008-04-22 10:20:00,40.7,40.85,40.6,40.72,313200.0,27.5342,27.6356,27.4665,27.5477,313200.0
2008-04-22 10:30:00,40.72,40.83,40.7,40.74,272900.0,27.5477,27.6221,27.5342,27.5612,272900.0
2008-04-22 10:40:00,40.73,40.95,40.71,40.95,124000.0,27.5544,27.7033,27.5409,27.7033,124000.0
2008-04-22 10:50:00,40.93,41.08,40.92,41.05,261200.0,27.6898,27.7912,27.683,27.7709,261200.0
2008-04-22 11:00:00,41.05,41.09,40.91,40.97,153600.0,27.7709,27.798,27.6762,27.7168,153600.0
2008-04-22 11:10:00,40.97,40.99,40.87,40.93,194100.0,27.7168,27.7303,27.6492,27.6898,194100.0
2008-04-22 11:20:00,40.93,40.93,40.77,40.81,184500.0,27.6898,27.6898,27.5815,27.6086,184500.0
2008-04-22 11:30:00,40.81,40.86,40.76,40.83,97100.0,27.6086,27.6424,27.5747,27.6221,97100.0
2008-04-22 11:40:00,40.83,40.93,5.91,40.79,223400.0,27.6221,27.6898,3.9982,27.595,223400.0
2008-04-22 11:50:00,40.79,40.86,40.75,40.78,302800.0,27.595,27.6424,27.568,27.5883,302800.0
2008-04-22 12:00:00,40.78,40.89,40.75,40.85,172400.0,27.5883,27.6627,27.568,27.6356,172400.0
2008-04-22 12:10:00,40.86,40.9,40.72,40.89,170100.0,27.6424,27.6695,27.5477,27.6627,170100.0
2008-04-22 12:20:00,40.89,40.98,40.73,40.74,180100.0,27.6627,27.7236,27.5544,27.5612,180100.0
2008-04-22 12:30:00,40.75,40.9,40.74,40.9,164600.0,27.568,27.6695,27.5612,27.6695,164600.0
2008-04-22 12:40:00,40.9,40.94,40.79,40.88,113000.0,27.6695,27.6965,27.595,27.6559,113000.0
2008-04-22 12:50:00,40.87,40.89,40.79,40.85,114400.0,27.6492,27.6627,27.595,27.6356,114400.0
2008-04-22 13:00:00,40.85,40.92,40.83,40.89,124000.0,27.6356,27.683,27.6221,27.6627,124000.0
2008-04-22 13:10:00,40.89,40.95,40.86,40.89,113300.0,27.6627,27.7033,27.6424,27.6627,113300.0
2008-04-22 13:20:00,40.9,40.92,40.86,40.91,107500.0,27.6695,27.683,27.6424,27.6762,107500.0
2008-04-22 13:30:00,40.9,40.92,40.83,40.89,83500.0,27.6695,27.683,27.6221,27.6627,83500.0
2008-04-22 13:40:00,40.88,40.9,40.8,40.83,92700.0,27.6559,27.6695,27.6018,27.6221,92700.0
2008-04-22 13:50:00,40.82,40.9,40.81,40.83,99200.0,27.6153,27.6695,27.6086,27.6221,99200.0
2008-04-22 14:00:00,40.83,40.88,40.77,40.86,185000.0,27.6221,27.6559,27.5815,27.6424,185000.0
2008-04-22 14:10:00,40.85,40.88,40.78,40.81,105000.0,27.6356,27.6559,27.5883,27.6086,105000.0
2008-04-22 14:20:00,40.81,40.92,40.79,40.9,97800.0,27.6086,27.683,27.595,27.6695,97800.0
2008-04-22 14:30:00,40.9,40.91,40.8,40.82,155000.0,27.6695,27.6762,27.6018,27.6153,155000.0
2008-04-22 14:40:00,40.82,40.87,40.72,40.73,115600.0,27.6153,27.6492,27.5477,27.5544,115600.0
2008-04-22 14:50:00,40.73,40.76,40.69,40.71,138800.0,27.5544,27.5747,27.5274,27.5409,138800.0
2008-04-22 15:00:00,40.72,40.85,40.67,40.78,150000.0,27.5477,27.6356,27.5139,27.5883,150000.0
2008-04-22 15:10:00,40.78,40.84,40.72,40.79,134700.0,27.5883,27.6289,27.5477,27.595,134700.0
2008-04-22 15:20:00,40.78,40.83,40.73,40.8,269800.0,27.5883,27.6221,27.5544,27.6018,269800.0
2008-04-22 15:30:00,40.79,40.8,40.68,40.73,184800.0,27.595,27.6018,27.5206,27.5544,184800.0
2008-04-22 15:40:00,40.73,40.75,40.65,40.69,289500.0,27.5544,27.568,27.5003,27.5274,289500.0
2008-04-22 15:50:00,40.69,40.74,40.6,40.65,638100.0,27.5274,27.5612,27.4665,27.5003,638100.0
2008-04-23 09:30:00,40.86,41.02,40.52,40.73,281300.0,27.6424,27.7506,27.4124,27.5544,281300.0
2008-04-23 09:40:00,40.71,40.82,40.57,40.67,179200.0,27.5409,27.6153,27.4462,27.5139,179200.0
2008-04-23 09:50:00,40.67,40.89,40.57,40.75,184100.0,27.5139,27.6627,27.4462,27.568,184100.0
2008-04-23 10:00:00,40.76,40.88,40.74,40.83,165200.0,27.5747,27.6559,27.5612,27.6221,165200.0
2008-04-23 10:10:00,40.83,41.0,40.81,41.0,272600.0,27.6221,27.7371,27.6086,27.7371,272600.0
2008-04-23 10:20:00,41.0,41.15,41.0,41.15,167000.0,27.7371,27.8386,27.7371,27.8386,167000.0
2008-04-23 10:30:00,41.15,41.46,41.15,41.46,320600.0,27.8386,28.0483,27.8386,28.0483,320600.0
2008-04-23 10:40:00,41.46,41.61,40.62,41.5,315900.0,28.0483,28.1498,27.48,28.0754,315900.0
2008-04-23 10:50:00,41.51,41.77,41.47,41.72,271000.0,28.0821,28.258,28.0551,28.2242,271000.0
2008-04-23 11:00:00,41.72,41.79,41.52,41.54,204000.0,28.2242,28.2716,28.0889,28.1024,204000.0
2008-04-23 11:10:00,41.55,41.61,41.47,41.48,132500.0,28.1092,28.1498,28.0551,28.0618,132500.0
2008-04-23 11:20:00,41.48,41.68,41.47,41.61,103900.0,28.0618,28.1971,28.0551,28.1498,103900.0
2008-04-23 11:30:00,41.63,41.65,41.54,41.6,113100.0,28.1633,28.1768,28.1024,28.143,113100.0
2008-04-23 11:40:00,41.59,41.69,41.59,41.6,109100.0,28.1363,28.2039,28.1363,28.143,109100.0
2008-04-23 11:50:00,41.61,41.63,41.35,41.36,135500.0,28.1498,28.1633,27.9739,27.9807,135500.0
2008-04-23 12:00:00,41.36,41.4,41.31,41.33,201000.0,27.9807,28.0077,27.9468,27.9604,201000.0
2008-04-23 12:10:00,41.32,41.4,41.3,41.34,182500.0,27.9536,28.0077,27.9401,27.9671,182500.0
2008-04-23 12:20:00,41.34,41.34,41.1,41.18,149200.0,27.9671,27.9671,27.8048,27.8589,149200.0
2008-04-23 12:30:00,41.2,41.22,40.94,41.08,161200.0,27.8724,27.8859,27.6965,27.7912,161200.0
2008-04-23 12:40:00,41.09,41.09,40.94,40.98,121600.0,27.798,27.798,27.6965,27.7236,121600.0
2008-04-23 12:50:00,40.99,41.09,40.98,41.0,42700.0,27.7303,27.798,27.7236,27.7371,42700.0
2008-04-23 13:00:00,41.0,41.13,40.98,41.12,76700.0,27.7371,27.8251,27.7236,27.8183,76700.0
2008-04-23 13:10:00,41.12,41.2,41.07,41.13,79600.0,27.8183,27.8724,27.7845,27.8251,79600.0
2008-04-23 13:20:00,41.13,41.25,41.11,41.25,53000.0,27.8251,27.9062,27.8115,27.9062,53000.0
2008-04-23 13:30:00,41.25,41.28,41.18,41.19,47600.0,27.9062,27.9265,27.8589,27.8656,47600.0
2008-04-23 13:40:00,41.19,41.25,41.08,41.25,54600.0,27.8656,27.9062,27.7912,27.9062,54600.0
2008-04-23 13:50:00,41.23,41.24,41.06,41.15,48200.0,27.8927,27.8995,27.7777,27.8386,48200.0
2008-04-23 14:00:00,41.15,41.19,41.03,41.03,53300.0,27.8386,27.8656,27.7574,27.7574,53300.0
2008-04-23 14:10:00,41.02,41.21,41.0,41.21,85900.0,27.7506,27.8792,27.7371,27.8792,85900.0
2008-04-23 14:20:00,41.21,41.27,41.12,41.13,67200.0,27.8792,27.9198,27.8183,27.8251,67200.0
2008-04-23 14:30:00,41.13,41.31,41.12,41.14,117900.0,27.8251,27.9468,27.8183,27.8318,117900.0
2008-04-23 14:40:00,41.14,41.23,41.14,41.15,72000.0,27.8318,27.8927,27.8318,27.8386,72000.0
2008-04-23 14:50:00,41.15,41.22,41.15,41.17,74300.0,27.8386,27.8859,27.8386,27.8521,74300.0
2008-04-23 15:00:00,41.17,41.27,41.17,41.26,91500.0,27.8521,27.9198,27.8521,27.913,91500.0
2008-04-23 15:10:00,41.26,41.3,41.24,41.24,124700.0,27.913,27.9401,27.8995,27.8995,124700.0
2008-04-23 15:20:00,41.24,41.27,41.09,41.12,195300.0,27.8995,27.9198,27.798,27.8183,195300.0
2008-04-23 15:30:00,41.11,41.2,41.06,41.17,290900.0,27.8115,27.8724,27.7777,27.8521,290900.0
2008-04-23 15:40:00,41.17,41.21,41.12,41.16,389000.0,27.8521,27.8792,27.8183,27.8454,389000.0
2008-04-23 15:50:00,41.16,41.26,41.15,41.18,631200.0,27.8454,27.913,27.8386,27.8589,631200.0
2008-04-24 09:30:00,41.19,42.0,41.19,41.49,211300.0,27.8656,28.4136,27.8656,28.0686,211300.0
2008-04-24 09:40:00,41.46,41.59,41.38,41.43,125300.0,28.0483,28.1363,27.9942,28.028,125300.0
2008-04-24 09:50:00,41.44,41.55,41.37,41.46,144700.0,28.0348,28.1092,27.9874,28.0483,144700.0
2008-04-24 10:00:00,41.45,41.49,41.19,41.49,241100.0,28.0415,28.0686,27.8656,28.0686,241100.0
2008-04-24 10:10:00,41.5,42.13,41.47,42.08,269000.0,28.0754,28.5016,28.0551,28.4677,269000.0
2008-04-24 10:20:00,42.08,42.09,41.82,41.87,95100.0,28.4677,28.4745,28.2919,28.3257,95100.0
2008-04-24 10:30:00,41.87,41.87,41.61,41.83,103400.0,28.3257,28.3257,28.1498,28.2986,103400.0
2008-04-24 10:40:00,41.83,42.06,41.79,41.95,204500.0,28.2986,28.4542,28.2716,28.3798,204500.0
2008-04-24 10:50:00,41.96,42.13,41.9,42.13,174200.0,28.3866,28.5016,28.346,28.5016,174200.0
2008-04-24 11:00:00,42.11,42.26,42.03,42.24,217300.0,28.488,28.5895,28.4339,28.576,217300.0
2008-04-24 11:10:00,42.23,42.36,42.2,42.23,152800.0,28.5692,28.6572,28.5489,28.5692,152800.0
2008-04-24 11:20:00,42.25,42.56,42.2,42.49,195800.0,28.5828,28.7925,28.5489,28.7451,195800.0
2008-04-24 11:30:00,42.51,42.72,42.49,42.61,185500.0,28.7586,28.9007,28.7451,28.8263,185500.0
2008-04-24 11:40:00,42.61,42.81,42.59,42.75,171200.0,28.8263,28.9616,28.8128,28.921,171200.0
2008-04-24 11:50:00,42.75,42.91,42.74,42.86,216600.0,28.921,29.0293,28.9142,28.9954,216600.0
2008-04-24 12:00:00,42.87,43.12,42.84,43.05,205400.0,29.0022,29.1713,28.9819,29.124,205400.0
2008-04-24 12:10:00,43.05,43.28,42.94,43.22,214000.0,29.124,29.2796,29.0495,29.239,214000.0
2008-04-24 12:20:00,43.2,43.24,43.11,43.15,244700.0,29.2254,29.2525,29.1646,29.1916,244700.0
2008-04-24 12:30:00,43.15,43.25,43.13,43.19,306500.0,29.1916,29.2593,29.1781,29.2187,306500.0
2008-04-24 12:40:00,43.2,43.35,43.18,43.25,423300.0,29.2254,29.3269,29.2119,29.2593,423300.0
2008-04-24 12:50:00,43.23,43.26,43.19,43.21,191700.0,29.2457,29.266,29.2187,29.2322,191700.0
2008-04-24 13:00:00,43.21,43.36,43.2,43.24,179000.0,29.2322,29.3337,29.2254,29.2525,179000.0
2008-04-24 13:10:00,43.24,43.31,43.21,43.25,238000.0,29.2525,29.2999,29.2322,29.2593,238000.0
2008-04-24 13:20:00,43.24,43.28,43.15,43.21,430900.0,29.2525,29.2796,29.1916,29.2322,430900.0
2008-04-24 13:30:00,43.21,43.24,43.1,43.11,98000.0,29.2322,29.2525,29.1578,29.1646,98000.0
2008-04-24 13:40:00,43.11,43.23,43.1,43.12,96300.0,29.1646,29.2457,29.1578,29.1713,96300.0
2008-04-24 13:50:00,43.12,43.29,43.05,43.26,148600.0,29.1713,29.2863,29.124,29.266,148600.0
2008-04-24 14:00:00,43.25,43.33,43.2,43.28,147300.0,29.2593,29.3134,29.2254,29.2796,147300.0
2008-04-24 14:10:00,43.28,43.47,43.2,43.4,154700.0,29.2796,29.4081,29.2254,29.3607,154700.0
2008-04-24 14:20:00,43.41,43.55,43.35,43.52,336300.0,29.3675,29.4622,29.3269,29.4419,336300.0
2008-04-24 14:30:00,43.53,43.66,43.44,43.48,275800.0,29.4487,29.5366,29.3878,29.4149,275800.0
2008-04-24 14:40:00,43.49,43.71,43.45,43.56,258500.0,29.4216,29.5705,29.3946,29.469,258500.0
2008-04-24 14:50:00,43.58,43.59,43.42,43.49,393900.0,29.4825,29.4893,29.3743,29.4216,393900.0
2008-04-24 15:00:00,43.48,43.53,43.39,43.47,252600.0,29.4149,29.4487,29.354,29.4081,252600.0
2008-04-24 15:10:00,43.47,43.51,43.39,43.44,252900.0,29.4081,29.4352,29.354,29.3878,252900.0
2008-04-24 15:20:00,43.45,43.46,43.27,43.31,294400.0,29.3946,29.4013,29.2728,29.2999,294400.0
2008-04-24 15:30:00,43.32,43.63,43.31,43.61,469300.0,29.3066,29.5163,29.2999,29.5028,469300.0
2008-04-24 15:40:00,43.61,43.69,43.45,43.5,850600.0,29.5028,29.5569,29.3946,29.4284,850600.0
2008-04-24 15:50:00,43.5,43.67,43.44,43.47,981700.0,29.4284,29.5434,29.3878,29.4081,981700.0
2008-04-25 09:30:00,43.89,43.89,43.28,43.59,177400.0,29.6922,29.6922,29.2796,29.4893,177400.0
2008-04-25 09:40:00,43.58,43.78,43.54,43.56,130200.0,29.4825,29.6178,29.4555,29.469,130200.0
2008-04-25 09:50:00,43.57,43.62,43.3,43.43,153800.0,29.4758,29.5096,29.2931,29.381,153800.0
2008-04-25 10:00:00,43.41,43.63,43.34,43.54,198600.0,29.3675,29.5163,29.3202,29.4555,198600.0
2008-04-25 10:10:00,43.53,43.76,43.52,43.76,171400.0,29.4487,29.6043,29.4419,29.6043,171400.0
2008-04-25 10:20:00,43.76,43.94,43.67,43.78,217800.0,29.6043,29.7261,29.5434,29.6178,217800.0
2008-04-25 10:30:00,43.78,43.86,43.51,43.53,171800.0,29.6178,29.6719,29.4352,29.4487,171800.0
2008-04-25 10:40:00,43.51,43.76,43.5,43.62,164100.0,29.4352,29.6043,29.4284,29.5096,164100.0
2008-04-25 10:50:00,43.62,43.8,43.53,43.79,133200.0,29.5096,29.6313,29.4487,29.6246,133200.0
2008-04-25 11:00:00,43.78,43.88,43.75,43.78,85500.0,29.6178,29.6855,29.5975,29.6178,85500.0
2008-04-25 11:10:00,43.79,43.84,43.44,43.54,204400.0,29.6246,29.6584,29.3878,29.4555,204400.0
2008-04-25 11:20:00,43.54,43.63,43.49,43.56,308300.0,29.4555,29.5163,29.4216,29.469,308300.0
2008-04-25 11:30:00,43.55,43.57,43.5,43.52,99300.0,29.4622,29.4758,29.4284,29.4419,99300.0
2008-04-25 11:40:00,43.52,43.72,43.52,43.71,94800.0,29.4419,29.5772,29.4419,29.5705,94800.0
2008-04-25 11:50:00,43.7,43.82,43.61,43.72,104600.0,29.5637,29.6449,29.5028,29.5772,104600.0
2008-04-25 12:00:00,43.72,43.82,43.67,43.73,95700.0,29.5772,29.6449,29.5434,29.584,95700.0
2008-04-25 12:10:00,43.74,43.88,43.71,43.77,90500.0,29.5908,29.6855,29.5705,29.6111,90500.0
2008-04-25 12:20:00,43.76,43.84,43.76,43.82,95200.0,29.6043,29.6584,29.6043,29.6449,95200.0
2008-04-25 12:30:00,43.81,43.83,43.71,43.73,62800.0,29.6381,29.6516,29.5705,29.584,62800.0
2008-04-25 12:40:00,43.74,43.8,43.69,43.7,104400.0,29.5908,29.6313,29.5569,29.5637,104400.0
2008-04-25 12:50:00,43.69,43.7,43.6,43.63,81600.0,29.5569,29.5637,29.496,29.5163,81600.0
2008-04-25 13:00:00,43.62,43.65,43.57,43.64,151600.0,29.5096,29.5299,29.4758,29.5231,151600.0
2008-04-25 13:10:00,43.65,43.65,43.59,43.64,86700.0,29.5299,29.5299,29.4893,29.5231,86700.0
2008-04-25 13:20:00,43.63,43.7,43.6,43.67,85200.0,29.5163,29.5637,29.496,29.5434,85200.0
2008-04-25 13:30:00,43.67,43.67,43.6,43.66,130100.0,29.5434,29.5434,29.496,29.5366,130100.0
2008-04-25 13:40:00,43.65,43.66,43.59,43.65,75800.0,29.5299,29.5366,29.4893,29.5299,75800.0
2008-04-25 13:50:00,43.65,43.8,43.57,43.8,133500.0,29.5299,29.6313,29.4758,29.6313,133500.0
2008-04-25 14:00:00,43.79,43.92,43.78,43.91,107900.0,29.6246,29.7125,29.6178,29.7058,107900.0
2008-04-25 14:10:00,43.92,44.0,43.9,44.0,101100.0,29.7125,29.7667,29.699,29.7667,101100.0
2008-04-25 14:20:00,44.0,44.01,43.95,44.0,129100.0,29.7667,29.7734,29.7328,29.7667,129100.0
2008-04-25 14:30:00,44.01,44.12,44.0,44.11,176600.0,29.7734,29.8478,29.7667,29.8411,176600.0
2008-04-25 14:40:00,44.12,44.42,44.12,44.33,377500.0,29.8478,30.0508,29.8478,29.9899,377500.0
2008-04-25 14:50:00,44.35,44.41,44.22,44.24,151400.0,30.0034,30.044,29.9155,29.929,151400.0
2008-04-25 15:00:00,44.24,44.37,44.19,44.35,208300.0,29.929,30.017,29.8952,30.0034,208300.0
2008-04-25 15:10:00,44.36,44.5,44.36,44.48,234300.0,30.0102,30.1049,30.0102,30.0914,234300.0
2008-04-25 15:20:00,44.48,44.54,44.35,44.36,246600.0,30.0914,30.132,30.0034,30.0102,246600.0
2008-04-25 15:30:00,44.37,44.41,44.26,44.29,354500.0,30.017,30.044,29.9425,29.9628,354500.0
2008-04-25 15:40:00,44.3,44.39,44.25,44.31,425200.0,29.9696,30.0305,29.9358,29.9764,425200.0
2008-04-25 15:50:00,44.3,44.46,44.25,44.46,637700.0,29.9696,30.0778,29.9358,30.0778,637700.0
2008-04-28 09:30:00,44.59,45.32,44.06,44.34,302100.0,30.1658,30.6597,29.8072,29.9967,302100.0
2008-04-28 09:40:00,44.37,44.52,44.14,44.16,155100.0,30.017,30.1184,29.8614,29.8749,155100.0
2008-04-28 09:50:00,44.17,44.38,43.97,44.38,173100.0,29.8817,30.0237,29.7464,30.0237,173100.0
2008-04-28 10:00:00,44.38,44.38,44.13,44.19,111800.0,30.0237,30.0237,29.8546,29.8952,111800.0
2008-04-28 10:10:00,44.19,44.49,44.19,44.34,104600.0,29.8952,30.0981,29.8952,29.9967,104600.0
2008-04-28 10:20:00,44.33,44.33,44.04,44.11,94800.0,29.9899,29.9899,29.7937,29.8411,94800.0
2008-04-28 10:30:00,44.12,44.4,44.12,44.4,90900.0,29.8478,30.0373,29.8478,30.0373,90900.0
2008-04-28 10:40:00,44.4,44.46,44.06,44.08,115100.0,30.0373,30.0778,29.8072,29.8208,115100.0
2008-04-28 10:50:00,44.06,44.24,44.06,44.17,79500.0,29.8072,29.929,29.8072,29.8817,79500.0
2008-04-28 11:00:00,44.18,44.18,44.02,44.04,44300.0,29.8884,29.8884,29.7802,29.7937,44300.0
2008-04-28 11:10:00,44.02,44.07,43.96,43.99,99100.0,29.7802,29.814,29.7396,29.7599,99100.0
2008-04-28 11:20:00,43.99,44.05,43.97,43.99,60000.0,29.7599,29.8005,29.7464,29.7599,60000.0
2008-04-28 11:30:00,43.99,44.04,43.96,44.02,68200.0,29.7599,29.7937,29.7396,29.7802,68200.0
2008-04-28 11:40:00,44.01,44.1,44.0,44.1,93700.0,29.7734,29.8343,29.7667,29.8343,93700.0
2008-04-28 11:50:00,44.08,44.17,44.07,44.17,81400.0,29.8208,29.8817,29.814,29.8817,81400.0
2008-04-28 12:00:00,44.16,44.23,44.15,44.2,115200.0,29.8749,29.9223,29.8681,29.902,115200.0
2008-04-28 12:10:00,44.19,44.33,44.19,44.29,51400.0,29.8952,29.9899,29.8952,29.9628,51400.0
2008-04-28 12:20:00,44.28,44.31,44.25,44.28,30300.0,29.9561,29.9764,29.9358,29.9561,30300.0
2008-04-28 12:30:00,44.29,44.33,44.24,44.26,45500.0,29.9628,29.9899,29.929,29.9425,45500.0
2008-04-28 12:40:00,44.25,44.3,44.21,44.23,32900.0,29.9358,29.9696,29.9087,29.9223,32900.0
2008-04-28 12:50:00,44.23,44.24,44.16,44.19,34700.0,29.9223,29.929,29.8749,29.8952,34700.0
2008-04-28 13:00:00,44.19,44.29,44.16,44.28,35000.0,29.8952,29.9628,29.8749,29.9561,35000.0
2008-04-28 13:10:00,44.28,44.33,44.2,44.21,54800.0,29.9561,29.9899,29.902,29.9087,54800.0
2008-04-28 13:20:00,44.22,44.38,44.21,44.38,42900.0,29.9155,30.0237,29.9087,30.0237,42900.0
2008-04-28 13:30:00,44.38,44.46,44.36,44.42,80000.0,30.0237,30.0778,30.0102,30.0508,80000.0
2008-04-28 13:40:00,44.42,44.43,44.32,44.38,260200.0,30.0508,30.0576,29.9831,30.0237,260200.0
2008-04-28 13:50:00,44.38,44.65,44.38,44.6,145300.0,30.0237,30.2064,30.0237,30.1726,145300.0
2008-04-28 14:00:00,44.63,44.82,44.62,44.74,162600.0,30.1929,30.3214,30.1861,30.2673,162600.0
2008-04-28 14:10:00,44.73,44.74,44.56,44.61,129300.0,30.2605,30.2673,30.1455,30.1793,129300.0
2008-04-28 14:20:00,44.6,44.65,44.6,44.63,123400.0,30.1726,30.2064,30.1726,30.1929,123400.0
2008-04-28 14:30:00,44.62,44.64,44.5,44.62,212200.0,30.1861,30.1996,30.1049,30.1861,212200.0
2008-04-28 14:40:00,44.63,44.72,44.62,44.63,102900.0,30.1929,30.2537,30.1861,30.1929,102900.0
2008-04-28 14:50:00,44.62,44.67,44.58,44.66,69900.0,30.1861,30.2199,30.159,30.2132,69900.0
2008-04-28 15:00:00,44.66,44.74,44.65,44.7,157200.0,30.2132,30.2673,30.2064,30.2402,157200.0
2008-04-28 15:10:00,44.69,44.81,44.65,44.8,157900.0,30.2334,30.3146,30.2064,30.3079,157900.0
2008-04-28 15:20:00,44.8,44.8,44.61,44.65,308500.0,30.3079,30.3079,30.1793,30.2064,308500.0
2008-04-28 15:30:00,44.65,44.7,44.59,44.62,329500.0,30.2064,30.2402,30.1658,30.1861,329500.0
2008-04-28 15:40:00,44.62,44.62,44.46,44.48,130200.0,30.1861,30.1861,30.0778,30.0914,130200.0
2008-04-28 15:50:00,44.47,44.53,44.39,44.43,269500.0,30.0846,30.1252,30.0305,30.0576,269500.0
2008-04-29 09:30:00,44.26,44.87,44.19,44.27,195600.0,29.9425,30.3552,29.8952,29.9493,195600.0
2008-04-29 09:40:00,44.27,44.37,44.24,44.26,207700.0,29.9493,30.017,29.929,29.9425,207700.0
2008-04-29 09:50:00,44.26,44.35,44.24,44.25,116300.0,29.9425,30.0034,29.929,29.9358,116300.0
2008-04-29 10:00:00,44.25,44.32,43.95,44.15,209200.0,29.9358,29.9831,29.7328,29.8681,209200.0
2008-04-29 10:10:00,44.15,44.23,44.08,44.14,330100.0,29.8681,29.9223,29.8208,29.8614,330100.0
2008-04-29 10:20:00,44.16,44.16,44.0,44.06,144700.0,29.8749,29.8749,29.7667,29.8072,144700.0
2008-04-29 10:30:00,44.06,44.15,43.98,44.15,66300.0,29.8072,29.8681,29.7531,29.8681,66300.0
2008-04-29 10:40:00,44.14,44.28,44.11,44.11,126400.0,29.8614,29.9561,29.8411,29.8411,126400.0
2008-04-29 10:50:00,44.11,44.16,44.03,44.16,40000.0,29.8411,29.8749,29.7869,29.8749,40000.0
2008-04-29 11:00:00,44.14,44.33,44.02,44.31,83800.0,29.8614,29.9899,29.7802,29.9764,83800.0
2008-04-29 11:10:00,44.32,44.37,44.26,44.34,62200.0,29.9831,30.017,29.9425,29.9967,62200.0
2008-04-29 11:20:00,44.34,44.37,44.26,44.3,53800.0,29.9967,30.017,29.9425,29.9696,53800.0
2008-04-29 11:30:00,44.3,44.41,44.3,44.41,29300.0,29.9696,30.044,29.9696,30.044,29300.0
2008-04-29 11:40:00,44.4,44.44,44.25,44.27,49100.0,30.0373,30.0643,29.9358,29.9493,49100.0
2008-04-29 11:50:00,44.27,44.33,44.23,44.24,49100.0,29.9493,29.9899,29.9223,29.929,49100.0
2008-04-29 12:00:00,44.24,44.25,44.14,44.14,29600.0,29.929,29.9358,29.8614,29.8614,29600.0
2008-04-29 12:10:00,44.15,44.22,44.1,44.2,35700.0,29.8681,29.9155,29.8343,29.902,35700.0
2008-04-29 12:20:00,44.17,44.33,44.1,44.28,31600.0,29.8817,29.9899,29.8343,29.9561,31600.0
2008-04-29 12:30:00,44.25,44.32,44.24,44.32,15600.0,29.9358,29.9831,29.929,29.9831,15600.0
2008-04-29 12:40:00,44.32,44.37,44.29,44.29,38300.0,29.9831,30.017,29.9628,29.9628,38300.0
2008-04-29 12:50:00,44.32,44.32,44.15,44.15,25200.0,29.9831,29.9831,29.8681,29.8681,25200.0
2008-04-29 13:00:00,44.16,44.23,44.12,44.22,32200.0,29.8749,29.9223,29.8478,29.9155,32200.0
2008-04-29 13:10:00,44.22,44.24,44.15,44.18,24400.0,29.9155,29.929,29.8681,29.8884,24400.0
2008-04-29 13:20:00,44.18,44.25,44.09,44.1,57600.0,29.8884,29.9358,29.8275,29.8343,57600.0
2008-04-29 13:30:00,44.1,44.2,44.1,44.16,55500.0,29.8343,29.902,29.8343,29.8749,55500.0
2008-04-29 13:40:00,44.16,44.17,43.99,44.05,108600.0,29.8749,29.8817,29.7599,29.8005,108600.0
2008-04-29 13:50:00,44.05,44.11,44.02,44.11,46800.0,29.8005,29.8411,29.7802,29.8411,46800.0
2008-04-29 14:00:00,44.09,44.11,44.01,44.05,45600.0,29.8275,29.8411,29.7734,29.8005,45600.0
2008-04-29 14:10:00,44.04,44.14,44.03,44.12,99700.0,29.7937,29.8614,29.7869,29.8478,99700.0
2008-04-29 14:20:00,44.13,44.21,44.12,44.13,79600.0,29.8546,29.9087,29.8478,29.8546,79600.0
2008-04-29 14:30:00,44.13,44.25,44.1,44.22,98800.0,29.8546,29.9358,29.8343,29.9155,98800.0
2008-04-29 14:40:00,44.24,44.36,44.2,44.36,60800.0,29.929,30.0102,29.902,30.0102,60800.0
2008-04-29 14:50:00,44.35,44.4,44.31,44.36,47400.0,30.0034,30.0373,29.9764,30.0102,47400.0
2008-04-29 15:00:00,44.37,44.39,44.31,44.33,58900.0,30.017,30.0305,29.9764,29.9899,58900.0
2008-04-29 15:10:00,44.34,44.38,44.3,44.35,79800.0,29.9967,30.0237,29.9696,30.0034,79800.0
2008-04-29 15:20:00,44.35,44.36,44.15,44.18,99100.0,30.0034,30.0102,29.8681,29.8884,99100.0
2008-04-29 15:30:00,44.17,44.27,44.15,44.26,114100.0,29.8817,29.9493,29.8681,29.9425,114100.0
2008-04-29 15:40:00,44.26,44.27,44.14,44.17,214000.0,29.9425,29.9493,29.8614,29.8817,214000.0
2008-04-29 15:50:00,44.17,44.2,44.09,44.13,232400.0,29.8817,29.902,29.8275,29.8546,232400.0
2008-04-30 09:30:00,44.05,44.28,43.81,43.88,132600.0,29.8005,29.9561,29.6381,29.6855,132600.0
2008-04-30 09:40:00,43.93,44.15,43.81,43.96,107500.0,29.7193,29.8681,29.6381,29.7396,107500.0
2008-04-30 09:50:00,43.96,44.02,43.81,43.84,128300.0,29.7396,29.7802,29.6381,29.6584,128300.0
2008-04-30 10:00:00,43.85,43.87,43.74,43.74,152300.0,29.6652,29.6787,29.5908,29.5908,152300.0
2008-04-30 10:10:00,43.75,43.75,43.51,43.67,93500.0,29.5975,29.5975,29.4352,29.5434,93500.0
2008-04-30 10:20:00,43.66,43.7,43.54,43.57,74900.0,29.5366,29.5637,29.4555,29.4758,74900.0
2008-04-30 10:30:00,43.57,43.76,43.57,43.73,103000.0,29.4758,29.6043,29.4758,29.584,103000.0
2008-04-30 10:40:00,43.72,43.76,43.66,43.72,53700.0,29.5772,29.6043,29.5366,29.5772,53700.0
2008-04-30 10:50:00,43.71,43.84,43.71,43.79,55200.0,29.5705,29.6584,29.5705,29.6246,55200.0
2008-04-30 11:00:00,43.8,44.04,43.79,44.02,53200.0,29.6313,29.7937,29.6246,29.7802,53200.0
2008-04-30 11:10:00,44.02,44.04,43.93,43.96,62700.0,29.7802,29.7937,29.7193,29.7396,62700.0
2008-04-30 11:20:00,43.95,43.95,43.87,43.9,44200.0,29.7328,29.7328,29.6787,29.699,44200.0
2008-04-30 11:30:00,43.89,43.9,43.75,43.79,43300.0,29.6922,29.699,29.5975,29.6246,43300.0
2008-04-30 11:40:00,43.79,43.92,43.78,43.9,83400.0,29.6246,29.7125,29.6178,29.699,83400.0
2008-04-30 11:50:00,43.9,44.01,43.88,44.0,74900.0,29.699,29.7734,29.6855,29.7667,74900.0
2008-04-30 12:00:00,44.0,44.13,44.0,44.1,101600.0,29.7667,29.8546,29.7667,29.8343,101600.0
2008-04-30 12:10:00,44.09,44.1,43.91,43.99,96500.0,29.8275,29.8343,29.7058,29.7599,96500.0
2008-04-30 12:20:00,43.99,44.01,43.97,44.0,66400.0,29.7599,29.7734,29.7464,29.7667,66400.0
2008-04-30 12:30:00,43.99,44.06,43.99,44.06,42100.0,29.7599,29.8072,29.7599,29.8072,42100.0
2008-04-30 12:40:00,44.05,44.08,44.03,44.07,57100.0,29.8005,29.8208,29.7869,29.814,57100.0
2008-04-30 12:50:00,44.06,44.12,44.06,44.08,45000.0,29.8072,29.8478,29.8072,29.8208,45000.0
2008-04-30 13:00:00,44.07,44.09,44.04,44.05,25200.0,29.814,29.8275,29.7937,29.8005,25200.0
2008-04-30 13:10:00,44.06,44.14,44.06,44.12,32500.0,29.8072,29.8614,29.8072,29.8478,32500.0
2008-04-30 13:20:00,44.13,44.14,44.1,44.13,56600.0,29.8546,29.8614,29.8343,29.8546,56600.0
2008-04-30 13:30:00,44.13,44.18,44.1,44.18,66600.0,29.8546,29.8884,29.8343,29.8884,66600.0
2008-04-30 13:40:00,44.18,44.19,44.11,44.11,22300.0,29.8884,29.8952,29.8411,29.8411,22300.0
2008-04-30 13:50:00,44.12,44.14,44.04,44.14,36000.0,29.8478,29.8614,29.7937,29.8614,36000.0
2008-04-30 14:00:00,44.13,44.32,44.13,44.23,64000.0,29.8546,29.9831,29.8546,29.9223,64000.0
2008-04-30 14:10:00,44.24,44.61,43.96,44.53,327900.0,29.929,30.1793,29.7396,30.1252,327900.0
2008-04-30 14:20:00,44.51,44.52,43.92,44.3,236100.0,30.1117,30.1184,29.7125,29.9696,236100.0
2008-04-30 14:30:00,44.3,44.49,44.14,44.28,317000.0,29.9696,30.0981,29.8614,29.9561,317000.0
2008-04-30 14:40:00,44.28,44.42,44.26,44.27,101600.0,29.9561,30.0508,29.9425,29.9493,101600.0
2008-04-30 14:50:00,44.27,44.31,43.98,43.99,137600.0,29.9493,29.9764,29.7531,29.7599,137600.0
2008-04-30 15:00:00,43.99,44.04,43.86,43.92,171600.0,29.7599,29.7937,29.6719,29.7125,171600.0
2008-04-30 15:10:00,43.93,43.96,43.58,43.68,232800.0,29.7193,29.7396,29.4825,29.5502,232800.0
2008-04-30 15:20:00,43.7,43.83,43.68,43.71,118500.0,29.5637,29.6516,29.5502,29.5705,118500.0
2008-04-30 15:30:00,43.72,43.8,43.66,43.73,129100.0,29.5772,29.6313,29.5366,29.584,129100.0
2008-04-30 15:40:00,43.73,43.75,43.56,43.63,349500.0,29.584,29.5975,29.469,29.5163,349500.0
2008-04-30 15:50:00,43.63,43.66,43.37,43.47,605400.0,29.5163,29.5366,29.3404,29.4081,605400.0
2008-05-01 09:30:00,43.55,44.13,43.34,43.34,152200.0,29.4622,29.8546,29.3202,29.3202,152200.0
2008-05-01 09:40:00,43.33,44.08,43.17,44.0,152400.0,29.3134,29.8208,29.2051,29.7667,152400.0
2008-05-01 09:50:00,43.97,44.09,43.78,44.04,168300.0,29.7464,29.8275,29.6178,29.7937,168300.0
2008-05-01 10:00:00,44.04,44.12,43.77,43.88,147900.0,29.7937,29.8478,29.6111,29.6855,147900.0
2008-05-01 10:10:00,43.89,43.99,43.71,43.86,113600.0,29.6922,29.7599,29.5705,29.6719,113600.0
2008-05-01 10:20:00,43.86,44.15,43.84,44.09,71500.0,29.6719,29.8681,29.6584,29.8275,71500.0
2008-05-01 10:30:00,44.12,44.12,43.98,44.09,117900.0,29.8478,29.8478,29.7531,29.8275,117900.0
2008-05-01 10:40:00,44.1,44.41,44.09,44.33,174800.0,29.8343,30.044,29.8275,29.9899,174800.0
2008-05-01 10:50:00,44.34,44.43,44.32,44.41,165000.0,29.9967,30.0576,29.9831,30.044,165000.0
2008-05-01 11:00:00,44.4,44.72,44.37,44.67,172300.0,30.0373,30.2537,30.017,30.2199,172300.0
2008-05-01 11:10:00,44.69,44.76,44.64,44.75,149800.0,30.2334,30.2808,30.1996,30.274,149800.0
2008-05-01 11:20:00,44.75,44.78,44.54,44.56,88300.0,30.274,30.2943,30.132,30.1455,88300.0
2008-05-01 11:30:00,44.55,44.66,44.51,44.61,175200.0,30.1387,30.2132,30.1117,30.1793,175200.0
2008-05-01 11:40:00,44.61,44.73,44.48,44.71,175100.0,30.1793,30.2605,30.0914,30.247,175100.0
2008-05-01 11:50:00,44.71,44.81,44.7,44.8,174300.0,30.247,30.3146,30.2402,30.3079,174300.0
2008-05-01 12:00:00,44.8,44.92,44.76,44.92,106500.0,30.3079,30.389,30.2808,30.389,106500.0
2008-05-01 12:10:00,44.92,45.24,44.84,45.23,278400.0,30.389,30.6055,30.3349,30.5988,278400.0
2008-05-01 12:20:00,45.23,45.3,45.18,45.18,180700.0,30.5988,30.6461,30.5649,30.5649,180700.0
2008-05-01 12:30:00,45.18,45.52,45.18,45.51,140600.0,30.5649,30.795,30.5649,30.7882,140600.0
2008-05-01 12:40:00,45.51,45.57,45.2,45.22,178800.0,30.7882,30.8288,30.5785,30.592,178800.0
2008-05-01 12:50:00,45.22,45.47,45.22,45.44,165400.0,30.592,30.7611,30.592,30.7408,165400.0
2008-05-01 13:00:00,45.42,45.44,45.24,45.27,145800.0,30.7273,30.7408,30.6055,30.6258,145800.0
2008-05-01 13:10:00,45.3,45.39,45.17,45.3,323300.0,30.6461,30.707,30.5582,30.6461,323300.0
2008-05-01 13:20:00,45.29,45.32,45.15,45.28,249800.0,30.6394,30.6597,30.5446,30.6326,249800.0
2008-05-01 13:30:00,45.28,45.28,44.97,44.97,164300.0,30.6326,30.6326,30.4229,30.4229,164300.0
2008-05-01 13:40:00,44.96,45.01,44.9,44.99,140700.0,30.4161,30.4499,30.3755,30.4364,140700.0
2008-05-01 13:50:00,44.98,45.02,44.89,44.9,114900.0,30.4296,30.4567,30.3688,30.3755,114900.0
2008-05-01 14:00:00,44.9,44.98,44.76,44.85,248800.0,30.3755,30.4296,30.2808,30.3417,248800.0
2008-05-01 14:10:00,44.84,45.08,44.82,45.03,81300.0,30.3349,30.4973,30.3214,30.4635,81300.0
2008-05-01 14:20:00,45.03,45.12,44.79,44.82,123900.0,30.4635,30.5243,30.3011,30.3214,123900.0
2008-05-01 14:30:00,44.82,45.06,44.77,44.81,204900.0,30.3214,30.4838,30.2876,30.3146,204900.0
2008-05-01 14:40:00,44.8,45.0,44.71,45.0,231600.0,30.3079,30.4432,30.247,30.4432,231600.0
2008-05-01 14:50:00,45.0,45.06,44.85,44.91,79500.0,30.4432,30.4838,30.3417,30.3823,79500.0
2008-05-01 15:00:00,44.89,45.03,44.82,45.01,522500.0,30.3688,30.4635,30.3214,30.4499,522500.0
2008-05-01 15:10:00,45.01,45.06,44.95,45.04,205700.0,30.4499,30.4838,30.4093,30.4702,205700.0
2008-05-01 15:20:00,45.04,45.06,44.85,44.98,264200.0,30.4702,30.4838,30.3417,30.4296,264200.0
2008-05-01 15:30:00,44.98,45.01,44.87,44.99,170000.0,30.4296,30.4499,30.3552,30.4364,170000.0
2008-05-01 15:40:00,44.98,45.15,44.98,45.12,346700.0,30.4296,30.5446,30.4296,30.5243,346700.0
2008-05-01 15:50:00,45.13,45.22,45.05,45.14,780400.0,30.5311,30.592,30.477,30.5379,780400.0
2008-05-02 09:30:00,45.66,46.89,45.28,46.02,559200.0,30.8897,31.7218,30.6326,31.1332,559200.0
2008-05-02 09:40:00,46.05,46.1,45.7,45.86,200500.0,31.1535,31.1873,30.9167,31.025,200500.0
2008-05-02 09:50:00,45.89,45.93,45.8,45.9,280200.0,31.0453,31.0723,30.9844,31.052,280200.0
2008-05-02 10:00:00,45.92,46.21,45.89,46.14,317700.0,31.0656,31.2618,31.0453,31.2144,317700.0
2008-05-02 10:10:00,46.14,46.18,45.88,45.92,280600.0,31.2144,31.2415,31.0385,31.0656,280600.0
2008-05-02 10:20:00,45.92,45.99,45.79,45.82,240700.0,31.0656,31.1129,30.9776,30.9979,240700.0
2008-05-02 10:30:00,45.82,45.96,45.67,45.72,95700.0,30.9979,31.0926,30.8964,30.9303,95700.0
2008-05-02 10:40:00,45.73,45.77,45.42,45.44,386300.0,30.937,30.9641,30.7273,30.7408,386300.0
2008-05-02 10:50:00,45.44,45.47,45.34,45.4,264200.0,30.7408,30.7611,30.6732,30.7138,264200.0
2008-05-02 11:00:00,45.41,45.68,45.38,45.66,242400.0,30.7205,30.9032,30.7002,30.8897,242400.0
2008-05-02 11:10:00,45.65,46.02,45.65,45.95,304800.0,30.8829,31.1332,30.8829,31.0859,304800.0
2008-05-02 11:20:00,45.94,46.02,45.52,45.53,435800.0,31.0791,31.1332,30.795,30.8017,435800.0
2008-05-02 11:30:00,45.53,45.53,44.88,45.13,598900.0,30.8017,30.8017,30.362,30.5311,598900.0
2008-05-02 11:40:00,45.14,45.33,45.09,45.25,156700.0,30.5379,30.6664,30.5041,30.6123,156700.0
2008-05-02 11:50:00,45.25,45.33,45.15,45.23,89200.0,30.6123,30.6664,30.5446,30.5988,89200.0
2008-05-02 12:00:00,45.22,45.23,44.94,45.08,109000.0,30.592,30.5988,30.4026,30.4973,109000.0
2008-05-02 12:10:00,45.09,45.29,45.05,45.2,111400.0,30.5041,30.6394,30.477,30.5785,111400.0
2008-05-02 12:20:00,45.19,45.2,45.1,45.19,57600.0,30.5717,30.5785,30.5108,30.5717,57600.0
2008-05-02 12:30:00,45.18,45.22,45.07,45.15,62900.0,30.5649,30.592,30.4905,30.5446,62900.0
2008-05-02 12:40:00,45.14,45.18,45.09,45.12,60700.0,30.5379,30.5649,30.5041,30.5243,60700.0
2008-05-02 12:50:00,45.12,45.22,45.08,45.18,71000.0,30.5243,30.592,30.4973,30.5649,71000.0
2008-05-02 13:00:00,45.19,45.22,45.01,45.04,94200.0,30.5717,30.592,30.4499,30.4702,94200.0
2008-05-02 13:10:00,45.04,45.1,45.03,45.04,62800.0,30.4702,30.5108,30.4635,30.4702,62800.0
2008-05-02 13:20:00,45.06,45.24,45.06,45.19,53600.0,30.4838,30.6055,30.4838,30.5717,53600.0
2008-05-02 13:30:00,45.2,45.2,45.08,45.08,74700.0,30.5785,30.5785,30.4973,30.4973,74700.0
2008-05-02 13:40:00,45.07,45.32,45.03,45.32,104500.0,30.4905,30.6597,30.4635,30.6597,104500.0
2008-05-02 13:50:00,45.3,45.31,45.18,45.23,54500.0,30.6461,30.6529,30.5649,30.5988,54500.0
2008-05-02 14:00:00,45.22,45.32,44.93,44.98,145600.0,30.592,30.6597,30.3958,30.4296,145600.0
2008-05-02 14:10:00,44.99,45.16,44.89,45.02,140800.0,30.4364,30.5514,30.3688,30.4567,140800.0
2008-05-02 14:20:00,45.02,45.15,44.97,45.02,44200.0,30.4567,30.5446,30.4229,30.4567,44200.0
2008-05-02 14:30:00,45.0,45.27,44.95,45.09,103600.0,30.4432,30.6258,30.4093,30.5041,103600.0
2008-05-02 14:40:00,45.09,45.11,45.03,45.1,93400.0,30.5041,30.5176,30.4635,30.5108,93400.0
2008-05-02 14:50:00,45.11,45.14,44.97,44.99,129500.0,30.5176,30.5379,30.4229,30.4364,129500.0
2008-05-02 15:00:00,44.97,45.01,44.73,44.83,219000.0,30.4229,30.4499,30.2605,30.3282,219000.0
2008-05-02 15:10:00,44.85,45.07,44.82,45.0,105700.0,30.3417,30.4905,30.3214,30.4432,105700.0
2008-05-02 15:20:00,45.01,45.11,45.0,45.03,116700.0,30.4499,30.5176,30.4432,30.4635,116700.0
2008-05-02 15:30:00,45.04,45.28,44.99,45.24,214400.0,30.4702,30.6326,30.4364,30.6055,214400.0
2008-05-02 15:40:00,45.23,45.28,45.09,45.21,224200.0,30.5988,30.6326,30.5041,30.5852,224200.0
2008-05-02 15:50:00,45.21,45.34,45.11,45.28,325800.0,30.5852,30.6732,30.5176,30.6326,325800.0
2008-05-05 09:30:00,45.76,45.76,45.37,45.48,275000.0,30.9573,30.9573,30.6935,30.7679,275000.0
2008-05-05 09:40:00,45.48,45.48,45.31,45.39,188800.0,30.7679,30.7679,30.6529,30.707,188800.0
2008-05-05 09:50:00,45.39,45.52,45.39,45.42,182500.0,30.707,30.795,30.707,30.7273,182500.0
2008-05-05 10:00:00,45.42,45.6,45.37,45.39,270500.0,30.7273,30.8491,30.6935,30.707,270500.0
2008-05-05 10:10:00,45.4,45.43,45.18,45.24,167100.0,30.7138,30.7341,30.5649,30.6055,167100.0
2008-05-05 10:20:00,45.26,45.31,44.93,44.96,73600.0,30.6191,30.6529,30.3958,30.4161,73600.0
2008-05-05 10:30:00,44.97,45.08,44.96,45.04,133800.0,30.4229,30.4973,30.4161,30.4702,133800.0
2008-05-05 10:40:00,45.03,45.14,44.95,45.09,59000.0,30.4635,30.5379,30.4093,30.5041,59000.0
2008-05-05 10:50:00,45.09,45.13,44.73,44.73,183200.0,30.5041,30.5311,30.2605,30.2605,183200.0
2008-05-05 11:00:00,44.73,44.87,44.69,44.82,68900.0,30.2605,30.3552,30.2334,30.3214,68900.0
2008-05-05 11:10:00,44.82,44.9,44.77,44.88,80700.0,30.3214,30.3755,30.2876,30.362,80700.0
2008-05-05 11:20:00,44.9,44.99,44.89,44.9,121500.0,30.3755,30.4364,30.3688,30.3755,121500.0
2008-05-05 11:30:00,44.9,45.08,44.88,45.01,116500.0,30.3755,30.4973,30.362,30.4499,116500.0
2008-05-05 11:40:00,45.01,45.14,45.0,45.12,39600.0,30.4499,30.5379,30.4432,30.5243,39600.0
2008-05-05 11:50:00,45.12,45.2,45.1,45.13,51900.0,30.5243,30.5785,30.5108,30.5311,51900.0
2008-05-05 12:00:00,45.14,45.24,45.13,45.17,38900.0,30.5379,30.6055,30.5311,30.5582,38900.0
2008-05-05 12:10:00,45.16,45.2,45.03,45.1,75400.0,30.5514,30.5785,30.4635,30.5108,75400.0
2008-05-05 12:20:00,45.1,45.13,45.02,45.08,41500.0,30.5108,30.5311,30.4567,30.4973,41500.0
2008-05-05 12:30:00,45.08,45.15,45.07,45.1,44400.0,30.4973,30.5446,30.4905,30.5108,44400.0
2008-05-05 12:40:00,45.1,45.12,45.0,45.07,53300.0,30.5108,30.5243,30.4432,30.4905,53300.0
2008-05-05 12:50:00,45.07,45.12,45.05,45.09,32300.0,30.4905,30.5243,30.477,30.5041,32300.0
2008-05-05 13:00:00,45.09,45.15,45.07,45.1,40200.0,30.5041,30.5446,30.4905,30.5108,40200.0
2008-05-05 13:10:00,45.1,45.16,45.09,45.12,45500.0,30.5108,30.5514,30.5041,30.5243,45500.0
2008-05-05 13:20:00,45.12,45.19,45.12,45.15,35600.0,30.5243,30.5717,30.5243,30.5446,35600.0
2008-05-05 13:30:00,45.15,45.21,45.11,45.18,59800.0,30.5446,30.5852,30.5176,30.5649,59800.0
2008-05-05 13:40:00,45.17,45.2,45.11,45.14,65200.0,30.5582,30.5785,30.5176,30.5379,65200.0
2008-05-05 13:50:00,45.14,45.19,45.11,45.19,83600.0,30.5379,30.5717,30.5176,30.5717,83600.0
2008-05-05 14:00:00,45.18,45.24,45.1,45.22,81100.0,30.5649,30.6055,30.5108,30.592,81100.0
2008-05-05 14:10:00,45.23,45.27,45.19,45.26,82300.0,30.5988,30.6258,30.5717,30.6191,82300.0
2008-05-05 14:20:00,45.26,45.39,45.2,45.33,137900.0,30.6191,30.707,30.5785,30.6664,137900.0
2008-05-05 14:30:00,45.33,45.38,45.27,45.28,157600.0,30.6664,30.7002,30.6258,30.6326,157600.0
2008-05-05 14:40:00,45.28,45.43,45.27,45.39,90700.0,30.6326,30.7341,30.6258,30.707,90700.0
2008-05-05 14:50:00,45.38,45.44,45.32,45.36,165300.0,30.7002,30.7408,30.6597,30.6867,165300.0
2008-05-05 15:00:00,45.36,45.45,45.31,45.38,79100.0,30.6867,30.7476,30.6529,30.7002,79100.0
2008-05-05 15:10:00,45.37,45.48,45.33,45.39,90200.0,30.6935,30.7679,30.6664,30.707,90200.0
2008-05-05 15:20:00,45.4,45.41,45.34,45.4,142200.0,30.7138,30.7205,30.6732,30.7138,142200.0
2008-05-05 15:30:00,45.4,45.41,45.27,45.27,213700.0,30.7138,30.7205,30.6258,30.6258,213700.0
2008-05-05 15:40:00,45.27,45.31,45.23,45.3,211200.0,30.6258,30.6529,30.5988,30.6461,211200.0
2008-05-05 15:50:00,45.3,45.38,45.3,45.35,279900.0,30.6461,30.7002,30.6461,30.6799,279900.0
2008-05-06 09:30:00,45.41,45.41,45.0,45.02,211400.0,30.7205,30.7205,30.4432,30.4567,211400.0
2008-05-06 09:40:00,45.02,45.23,45.0,45.01,191200.0,30.4567,30.5988,30.4432,30.4499,191200.0
2008-05-06 09:50:00,45.01,45.09,44.9,45.0,259600.0,30.4499,30.5041,30.3755,30.4432,259600.0
2008-05-06 10:00:00,44.98,45.13,44.94,45.08,206100.0,30.4296,30.5311,30.4026,30.4973,206100.0
2008-05-06 10:10:00,45.09,45.14,45.0,45.13,137500.0,30.5041,30.5379,30.4432,30.5311,137500.0
2008-05-06 10:20:00,45.13,45.3,45.13,45.28,154400.0,30.5311,30.6461,30.5311,30.6326,154400.0
2008-05-06 10:30:00,45.28,45.3,45.21,45.25,161600.0,30.6326,30.6461,30.5852,30.6123,161600.0
2008-05-06 10:40:00,45.24,45.43,45.23,45.39,112800.0,30.6055,30.7341,30.5988,30.707,112800.0
2008-05-06 10:50:00,45.39,45.47,45.35,45.47,127500.0,30.707,30.7611,30.6799,30.7611,127500.0
2008-05-06 11:00:00,45.47,45.54,45.4,45.54,91600.0,30.7611,30.8085,30.7138,30.8085,91600.0
2008-05-06 11:10:00,45.55,45.64,45.44,45.44,112300.0,30.8153,30.8761,30.7408,30.7408,112300.0
2008-05-06 11:20:00,45.44,45.5,45.37,45.39,121600.0,30.7408,30.7814,30.6935,30.707,121600.0
2008-05-06 11:30:00,45.39,45.44,45.36,45.4,41600.0,30.707,30.7408,30.6867,30.7138,41600.0
2008-05-06 11:40:00,45.4,45.46,45.34,45.44,71300.0,30.7138,30.7544,30.6732,30.7408,71300.0
2008-05-06 11:50:00,45.44,45.61,45.44,45.61,53700.0,30.7408,30.8558,30.7408,30.8558,53700.0
2008-05-06 12:00:00,45.62,45.82,45.62,45.78,108900.0,30.8626,30.9979,30.8626,30.9708,108900.0
2008-05-06 12:10:00,45.78,46.0,45.78,45.89,227000.0,30.9708,31.1197,30.9708,31.0453,227000.0
2008-05-06 12:20:00,45.89,45.95,45.85,45.87,94400.0,31.0453,31.0859,31.0182,31.0317,94400.0
2008-05-06 12:30:00,45.89,45.89,45.58,45.64,79400.0,31.0453,31.0453,30.8355,30.8761,79400.0
2008-05-06 12:40:00,45.63,45.73,45.61,45.67,69100.0,30.8694,30.937,30.8558,30.8964,69100.0
2008-05-06 12:50:00,45.67,45.89,45.67,45.81,115300.0,30.8964,31.0453,30.8964,30.9911,115300.0
2008-05-06 13:00:00,45.82,45.83,45.52,45.58,119800.0,30.9979,31.0047,30.795,30.8355,119800.0
2008-05-06 13:10:00,45.59,45.6,45.41,45.48,182100.0,30.8423,30.8491,30.7205,30.7679,182100.0
2008-05-06 13:20:00,45.47,45.52,45.36,45.39,125000.0,30.7611,30.795,30.6867,30.707,125000.0
2008-05-06 13:30:00,45.38,45.42,45.33,45.41,147300.0,30.7002,30.7273,30.6664,30.7205,147300.0
2008-05-06 13:40:00,45.42,45.51,45.34,45.37,139400.0,30.7273,30.7882,30.6732,30.6935,139400.0
2008-05-06 13:50:00,45.38,45.5,45.34,45.5,74200.0,30.7002,30.7814,30.6732,30.7814,74200.0
2008-05-06 14:00:00,45.5,45.56,45.32,45.33,86500.0,30.7814,30.822,30.6597,30.6664,86500.0
2008-05-06 14:10:00,45.33,45.46,45.32,45.36,79500.0,30.6664,30.7544,30.6597,30.6867,79500.0
2008-05-06 14:20:00,45.36,45.48,45.33,45.46,54800.0,30.6867,30.7679,30.6664,30.7544,54800.0
2008-05-06 14:30:00,45.46,45.5,45.37,45.37,79500.0,30.7544,30.7814,30.6935,30.6935,79500.0
2008-05-06 14:40:00,45.37,45.47,45.32,45.47,123200.0,30.6935,30.7611,30.6597,30.7611,123200.0
2008-05-06 14:50:00,45.45,45.62,45.42,45.6,120800.0,30.7476,30.8626,30.7273,30.8491,120800.0
2008-05-06 15:00:00,45.59,45.69,45.54,45.68,88800.0,30.8423,30.91,30.8085,30.9032,88800.0
2008-05-06 15:10:00,45.68,45.78,45.67,45.69,106500.0,30.9032,30.9708,30.8964,30.91,106500.0
2008-05-06 15:20:00,45.69,45.78,45.68,45.73,100200.0,30.91,30.9708,30.9032,30.937,100200.0
2008-05-06 15:30:00,45.72,45.94,45.72,45.9,227000.0,30.9303,31.0791,30.9303,31.052,227000.0
2008-05-06 15:40:00,45.89,45.9,45.69,45.7,243800.0,31.0453,31.052,30.91,30.9167,243800.0
2008-05-06 15:50:00,45.7,45.72,45.55,45.68,491900.0,30.9167,30.9303,30.8153,30.9032,491900.0
2008-05-07 09:30:00,45.77,45.9,45.37,45.62,140100.0,30.9641,31.052,30.6935,30.8626,140100.0
2008-05-07 09:40:00,45.62,45.65,45.19,45.52,133200.0,30.8626,30.8829,30.5717,30.795,133200.0
2008-05-07 09:50:00,45.52,45.7,45.38,45.48,163000.0,30.795,30.9167,30.7002,30.7679,163000.0
2008-05-07 10:00:00,45.45,45.53,45.2,45.26,127100.0,30.7476,30.8017,30.5785,30.6191,127100.0
2008-05-07 10:10:00,45.25,45.35,45.24,45.34,53600.0,30.6123,30.6799,30.6055,30.6732,53600.0
2008-05-07 10:20:00,45.34,45.37,45.23,45.35,67500.0,30.6732,30.6935,30.5988,30.6799,67500.0
2008-05-07 10:30:00,45.36,45.58,45.33,45.58,74400.0,30.6867,30.8355,30.6664,30.8355,74400.0
2008-05-07 10:40:00,45.55,45.6,45.33,45.34,73300.0,30.8153,30.8491,30.6664,30.6732,73300.0
2008-05-07 10:50:00,45.35,45.37,45.08,45.13,123400.0,30.6799,30.6935,30.4973,30.5311,123400.0
2008-05-07 11:00:00,45.1,45.17,45.04,45.1,120800.0,30.5108,30.5582,30.4702,30.5108,120800.0
2008-05-07 11:10:00,45.1,45.1,44.9,44.94,127600.0,30.5108,30.5108,30.3755,30.4026,127600.0
2008-05-07 11:20:00,44.95,45.05,44.91,44.99,74900.0,30.4093,30.477,30.3823,30.4364,74900.0
2008-05-07 11:30:00,44.99,45.05,44.94,45.05,65900.0,30.4364,30.477,30.4026,30.477,65900.0
2008-05-07 11:40:00,45.05,45.06,45.01,45.05,59300.0,30.477,30.4838,30.4499,30.477,59300.0
2008-05-07 11:50:00,45.04,45.1,45.03,45.03,113300.0,30.4702,30.5108,30.4635,30.4635,113300.0
2008-05-07 12:00:00,45.03,45.13,44.99,45.11,84300.0,30.4635,30.5311,30.4364,30.5176,84300.0
2008-05-07 12:10:00,45.12,45.2,45.09,45.19,63300.0,30.5243,30.5785,30.5041,30.5717,63300.0
2008-05-07 12:20:00,45.19,45.26,45.13,45.17,108000.0,30.5717,30.6191,30.5311,30.5582,108000.0
2008-05-07 12:30:00,45.17,45.24,45.1,45.19,66600.0,30.5582,30.6055,30.5108,30.5717,66600.0
2008-05-07 12:40:00,45.18,45.2,45.1,45.2,48800.0,30.5649,30.5785,30.5108,30.5785,48800.0
2008-05-07 12:50:00,45.19,45.25,45.16,45.2,44300.0,30.5717,30.6123,30.5514,30.5785,44300.0
2008-05-07 13:00:00,45.2,45.2,45.02,45.03,109800.0,30.5785,30.5785,30.4567,30.4635,109800.0
2008-05-07 13:10:00,45.03,45.05,44.94,44.94,79200.0,30.4635,30.477,30.4026,30.4026,79200.0
2008-05-07 13:20:00,44.95,45.1,44.9,44.95,100700.0,30.4093,30.5108,30.3755,30.4093,100700.0
2008-05-07 13:30:00,44.94,44.96,44.9,44.92,79100.0,30.4026,30.4161,30.3755,30.389,79100.0
2008-05-07 13:40:00,44.91,44.93,44.88,44.92,56100.0,30.3823,30.3958,30.362,30.389,56100.0
2008-05-07 13:50:00,44.91,44.91,44.73,44.82,91300.0,30.3823,30.3823,30.2605,30.3214,91300.0
2008-05-07 14:00:00,44.81,44.95,44.77,44.95,105100.0,30.3146,30.4093,30.2876,30.4093,105100.0
2008-05-07 14:10:00,44.94,44.95,44.79,44.8,124000.0,30.4026,30.4093,30.3011,30.3079,124000.0
2008-05-07 14:20:00,44.81,44.94,44.72,44.72,293000.0,30.3146,30.4026,30.2537,30.2537,293000.0
2008-05-07 14:30:00,44.72,44.74,44.54,44.6,237000.0,30.2537,30.2673,30.132,30.1726,237000.0
2008-05-07 14:40:00,44.6,44.71,44.49,44.52,162000.0,30.1726,30.247,30.0981,30.1184,162000.0
2008-05-07 14:50:00,44.51,44.66,44.49,44.49,106000.0,30.1117,30.2132,30.0981,30.0981,106000.0
2008-05-07 15:00:00,44.49,44.64,44.47,44.58,207800.0,30.0981,30.1996,30.0846,30.159,207800.0
2008-05-07 15:10:00,44.58,44.68,44.57,44.6,219200.0,30.159,30.2267,30.1523,30.1726,219200.0
2008-05-07 15:20:00,44.59,44.59,44.31,44.33,407900.0,30.1658,30.1658,29.9764,29.9899,407900.0
2008-05-07 15:30:00,44.31,44.5,44.28,44.45,230700.0,29.9764,30.1049,29.9561,30.0711,230700.0
2008-05-07 15:40:00,44.46,44.53,44.37,44.49,497100.0,30.0778,30.1252,30.017,30.0981,497100.0
2008-05-07 15:50:00,44.48,44.49,44.21,44.35,575500.0,30.0914,30.0981,29.9087,30.0034,575500.0
2008-05-08 09:30:00,44.45,45.0,44.02,44.11,214700.0,30.0711,30.4432,29.7802,29.8411,214700.0
2008-05-08 09:40:00,44.11,44.14,43.86,43.99,154900.0,29.8411,29.8614,29.6719,29.7599,154900.0
2008-05-08 09:50:00,44.02,44.29,43.99,44.13,129700.0,29.7802,29.9628,29.7599,29.8546,129700.0
2008-05-08 10:00:00,44.12,44.13,43.94,44.02,99900.0,29.8478,29.8546,29.7261,29.7802,99900.0
2008-05-08 10:10:00,44.02,44.11,43.91,43.98,114100.0,29.7802,29.8411,29.7058,29.7531,114100.0
2008-05-08 10:20:00,43.98,44.11,43.85,44.11,89300.0,29.7531,29.8411,29.6652,29.8411,89300.0
2008-05-08 10:30:00,44.1,44.13,43.73,43.8,111200.0,29.8343,29.8546,29.584,29.6313,111200.0
2008-05-08 10:40:00,43.81,43.86,43.48,43.52,189800.0,29.6381,29.6719,29.4149,29.4419,189800.0
2008-05-08 10:50:00,43.51,43.54,43.24,43.45,302700.0,29.4352,29.4555,29.2525,29.3946,302700.0
2008-05-08 11:00:00,43.44,43.81,43.39,43.81,204600.0,29.3878,29.6381,29.354,29.6381,204600.0
2008-05-08 11:10:00,43.8,43.84,43.61,43.72,167900.0,29.6313,29.6584,29.5028,29.5772,167900.0
2008-05-08 11:20:00,43.72,43.98,43.68,43.98,219900.0,29.5772,29.7531,29.5502,29.7531,219900.0
2008-05-08 11:30:00,43.97,44.03,43.89,43.92,275400.0,29.7464,29.7869,29.6922,29.7125,275400.0
2008-05-08 11:40:00,43.92,44.0,43.69,43.87,156900.0,29.7125,29.7667,29.5569,29.6787,156900.0
2008-05-08 11:50:00,43.86,44.04,43.82,43.99,94400.0,29.6719,29.7937,29.6449,29.7599,94400.0
2008-05-08 12:00:00,43.99,44.0,43.88,43.99,82600.0,29.7599,29.7667,29.6855,29.7599,82600.0
2008-05-08 12:10:00,43.98,44.02,43.88,43.93,89500.0,29.7531,29.7802,29.6855,29.7193,89500.0
2008-05-08 12:20:00,43.94,44.0,43.87,43.92,69000.0,29.7261,29.7667,29.6787,29.7125,69000.0
2008-05-08 12:30:00,43.92,43.99,43.91,43.92,49000.0,29.7125,29.7599,29.7058,29.7125,49000.0
2008-05-08 12:40:00,43.93,43.97,43.87,43.95,52900.0,29.7193,29.7464,29.6787,29.7328,52900.0
2008-05-08 12:50:00,43.95,43.99,43.94,43.98,29700.0,29.7328,29.7599,29.7261,29.7531,29700.0
2008-05-08 13:00:00,43.99,44.04,43.97,43.97,51800.0,29.7599,29.7937,29.7464,29.7464,51800.0
2008-05-08 13:10:00,43.97,43.98,43.82,43.92,63900.0,29.7464,29.7531,29.6449,29.7125,63900.0
2008-05-08 13:20:00,43.93,44.24,43.92,44.2,172400.0,29.7193,29.929,29.7125,29.902,172400.0
2008-05-08 13:30:00,44.2,44.34,44.11,44.15,141700.0,29.902,29.9967,29.8411,29.8681,141700.0
2008-05-08 13:40:00,44.14,44.26,44.14,44.24,52300.0,29.8614,29.9425,29.8614,29.929,52300.0
2008-05-08 13:50:00,44.24,44.47,44.24,44.42,97000.0,29.929,30.0846,29.929,30.0508,97000.0
2008-05-08 14:00:00,44.44,44.44,44.12,44.15,110100.0,30.0643,30.0643,29.8478,29.8681,110100.0
2008-05-08 14:10:00,44.14,44.23,44.05,44.07,61700.0,29.8614,29.9223,29.8005,29.814,61700.0
2008-05-08 14:20:00,44.07,44.17,43.94,43.95,130900.0,29.814,29.8817,29.7261,29.7328,130900.0
2008-05-08 14:30:00,43.95,44.02,43.88,43.99,264600.0,29.7328,29.7802,29.6855,29.7599,264600.0
2008-05-08 14:40:00,43.99,44.0,43.83,43.84,115700.0,29.7599,29.7667,29.6516,29.6584,115700.0
2008-05-08 14:50:00,43.86,43.95,43.76,43.85,373700.0,29.6719,29.7328,29.6043,29.6652,373700.0
2008-05-08 15:00:00,43.85,44.01,43.78,43.85,162300.0,29.6652,29.7734,29.6178,29.6652,162300.0
2008-05-08 15:10:00,43.84,43.9,43.63,43.67,188800.0,29.6584,29.699,29.5163,29.5434,188800.0
2008-05-08 15:20:00,43.67,43.84,43.62,43.79,629000.0,29.5434,29.6584,29.5096,29.6246,629000.0
2008-05-08 15:30:00,43.79,43.85,43.69,43.77,254200.0,29.6246,29.6652,29.5569,29.6111,254200.0
2008-05-08 15:40:00,43.77,43.81,43.65,43.79,278500.0,29.6111,29.6381,29.5299,29.6246,278500.0
2008-05-08 15:50:00,43.79,43.86,43.72,43.73,497400.0,29.6246,29.6719,29.5772,29.584,497400.0
2008-05-09 09:30:00,42.27,43.0,42.26,42.94,298900.0,28.5963,29.0901,28.5895,29.0495,298900.0
2008-05-09 09:40:00,42.94,43.09,42.77,43.03,343800.0,29.0495,29.151,28.9345,29.1104,343800.0
2008-05-09 09:50:00,43.03,43.07,42.86,43.0,251300.0,29.1104,29.1375,28.9954,29.0901,251300.0
2008-05-09 10:00:00,43.01,43.23,43.01,43.16,98300.0,29.0969,29.2457,29.0969,29.1984,98300.0
2008-05-09 10:10:00,43.16,43.16,42.97,43.1,123200.0,29.1984,29.1984,29.0698,29.1578,123200.0
2008-05-09 10:20:00,43.11,43.3,42.95,43.25,162200.0,29.1646,29.2931,29.0563,29.2593,162200.0
2008-05-09 10:30:00,43.24,43.66,43.23,43.62,260300.0,29.2525,29.5366,29.2457,29.5096,260300.0
2008-05-09 10:40:00,43.6,44.02,43.6,44.0,297200.0,29.496,29.7802,29.496,29.7667,297200.0
2008-05-09 10:50:00,44.0,44.02,43.67,43.7,239500.0,29.7667,29.7802,29.5434,29.5637,239500.0
2008-05-09 11:00:00,43.7,43.73,43.38,43.49,159800.0,29.5637,29.584,29.3472,29.4216,159800.0
2008-05-09 11:10:00,43.49,43.49,43.3,43.45,126900.0,29.4216,29.4216,29.2931,29.3946,126900.0
2008-05-09 11:20:00,43.46,43.64,43.39,43.54,134900.0,29.4013,29.5231,29.354,29.4555,134900.0
2008-05-09 11:30:00,43.55,43.59,43.25,43.26,119500.0,29.4622,29.4893,29.2593,29.266,119500.0
2008-05-09 11:40:00,43.26,43.34,43.16,43.34,109000.0,29.266,29.3202,29.1984,29.3202,109000.0
2008-05-09 11:50:00,43.33,43.34,43.21,43.23,124300.0,29.3134,29.3202,29.2322,29.2457,124300.0
2008-05-09 12:00:00,43.23,43.24,43.13,43.14,110500.0,29.2457,29.2525,29.1781,29.1849,110500.0
2008-05-09 12:10:00,43.13,43.37,43.13,43.32,122400.0,29.1781,29.3404,29.1781,29.3066,122400.0
2008-05-09 12:20:00,43.32,43.39,43.23,43.39,79600.0,29.3066,29.354,29.2457,29.354,79600.0
2008-05-09 12:30:00,43.39,43.48,43.21,43.34,138000.0,29.354,29.4149,29.2322,29.3202,138000.0
2008-05-09 12:40:00,43.33,43.35,43.26,43.33,62000.0,29.3134,29.3269,29.266,29.3134,62000.0
2008-05-09 12:50:00,43.33,43.46,43.32,43.46,85000.0,29.3134,29.4013,29.3066,29.4013,85000.0
2008-05-09 13:00:00,43.45,43.45,43.25,43.26,64700.0,29.3946,29.3946,29.2593,29.266,64700.0
2008-05-09 13:10:00,43.27,43.3,43.08,43.12,101900.0,29.2728,29.2931,29.1443,29.1713,101900.0
2008-05-09 13:20:00,43.11,43.11,42.96,43.0,126400.0,29.1646,29.1646,29.0631,29.0901,126400.0
2008-05-09 13:30:00,43.0,43.04,42.91,43.01,134200.0,29.0901,29.1172,29.0293,29.0969,134200.0
2008-05-09 13:40:00,43.01,43.09,42.99,43.09,71900.0,29.0969,29.151,29.0834,29.151,71900.0
2008-05-09 13:50:00,43.09,43.2,42.98,43.16,109500.0,29.151,29.2254,29.0766,29.1984,109500.0
2008-05-09 14:00:00,43.17,43.24,43.11,43.17,115600.0,29.2051,29.2525,29.1646,29.2051,115600.0
2008-05-09 14:10:00,43.17,43.29,43.13,43.2,184100.0,29.2051,29.2863,29.1781,29.2254,184100.0
2008-05-09 14:20:00,43.2,43.25,43.09,43.14,171300.0,29.2254,29.2593,29.151,29.1849,171300.0
2008-05-09 14:30:00,43.13,43.23,43.1,43.19,98100.0,29.1781,29.2457,29.1578,29.2187,98100.0
2008-05-09 14:40:00,43.18,43.23,43.13,43.14,77800.0,29.2119,29.2457,29.1781,29.1849,77800.0
2008-05-09 14:50:00,43.13,43.17,43.07,43.09,76400.0,29.1781,29.2051,29.1375,29.151,76400.0
2008-05-09 15:00:00,43.09,43.21,43.06,43.21,90300.0,29.151,29.2322,29.1307,29.2322,90300.0
2008-05-09 15:10:00,43.2,43.24,43.14,43.22,115200.0,29.2254,29.2525,29.1849,29.239,115200.0
2008-05-09 15:20:00,43.21,43.34,43.1,43.34,172100.0,29.2322,29.3202,29.1578,29.3202,172100.0
2008-05-09 15:30:00,43.34,43.43,43.26,43.37,204800.0,29.3202,29.381,29.266,29.3404,204800.0
2008-05-09 15:40:00,43.36,43.44,43.16,43.22,206700.0,29.3337,29.3878,29.1984,29.239,206700.0
2008-05-09 15:50:00,43.25,43.25,43.08,43.1,277800.0,29.2593,29.2593,29.1443,29.1578,277800.0
2008-05-12 09:30:00,43.15,44.98,43.15,43.73,179900.0,29.1916,30.4296,29.1916,29.584,179900.0
2008-05-12 09:40:00,43.74,43.91,43.67,43.8,176400.0,29.5908,29.7058,29.5434,29.6313,176400.0
2008-05-12 09:50:00,43.81,43.95,43.7,43.94,124500.0,29.6381,29.7328,29.5637,29.7261,124500.0
2008-05-12 10:00:00,43.95,43.95,43.69,43.7,177100.0,29.7328,29.7328,29.5569,29.5637,177100.0
2008-05-12 10:10:00,43.71,43.78,43.51,43.59,128000.0,29.5705,29.6178,29.4352,29.4893,128000.0
2008-05-12 10:20:00,43.6,43.76,43.57,43.71,166200.0,29.496,29.6043,29.4758,29.5705,166200.0
2008-05-12 10:30:00,43.71,44.04,43.64,44.01,157400.0,29.5705,29.7937,29.5231,29.7734,157400.0
2008-05-12 10:40:00,44.01,44.1,43.8,44.02,142400.0,29.7734,29.8343,29.6313,29.7802,142400.0
2008-05-12 10:50:00,44.0,44.09,43.9,43.94,64500.0,29.7667,29.8275,29.699,29.7261,64500.0
2008-05-12 11:00:00,43.94,43.97,43.78,43.79,75200.0,29.7261,29.7464,29.6178,29.6246,75200.0
2008-05-12 11:10:00,43.77,43.88,43.77,43.87,64800.0,29.6111,29.6855,29.6111,29.6787,64800.0
2008-05-12 11:20:00,43.87,44.03,43.87,44.02,51600.0,29.6787,29.7869,29.6787,29.7802,51600.0
2008-05-12 11:30:00,44.01,44.01,43.87,43.98,62800.0,29.7734,29.7734,29.6787,29.7531,62800.0
2008-05-12 11:40:00,43.99,44.07,43.85,44.01,85000.0,29.7599,29.814,29.6652,29.7734,85000.0
2008-05-12 11:50:00,44.02,44.1,43.99,44.02,61300.0,29.7802,29.8343,29.7599,29.7802,61300.0
2008-05-12 12:00:00,44.02,44.18,44.0,44.1,89700.0,29.7802,29.8884,29.7667,29.8343,89700.0
2008-05-12 12:10:00,44.09,44.15,43.87,43.95,66500.0,29.8275,29.8681,29.6787,29.7328,66500.0
2008-05-12 12:20:00,43.95,44.02,43.9,44.01,55900.0,29.7328,29.7802,29.699,29.7734,55900.0
2008-05-12 12:30:00,44.01,44.02,43.9,43.95,63200.0,29.7734,29.7802,29.699,29.7328,63200.0
2008-05-12 12:40:00,43.94,44.1,43.93,44.09,62700.0,29.7261,29.8343,29.7193,29.8275,62700.0
2008-05-12 12:50:00,44.08,44.25,44.08,44.12,81200.0,29.8208,29.9358,29.8208,29.8478,81200.0
2008-05-12 13:00:00,44.11,44.15,43.96,43.96,109400.0,29.8411,29.8681,29.7396,29.7396,109400.0
2008-05-12 13:10:00,43.96,44.04,43.95,44.04,60700.0,29.7396,29.7937,29.7328,29.7937,60700.0
2008-05-12 13:20:00,44.04,44.06,43.96,43.99,56900.0,29.7937,29.8072,29.7396,29.7599,56900.0
2008-05-12 13:30:00,43.98,44.01,43.8,43.82,189900.0,29.7531,29.7734,29.6313,29.6449,189900.0
2008-05-12 13:40:00,43.83,44.01,43.82,43.99,79700.0,29.6516,29.7734,29.6449,29.7599,79700.0
2008-05-12 13:50:00,44.0,44.01,43.93,43.96,31300.0,29.7667,29.7734,29.7193,29.7396,31300.0
2008-05-12 14:00:00,43.96,44.04,43.94,44.03,46400.0,29.7396,29.7937,29.7261,29.7869,46400.0
2008-05-12 14:10:00,44.04,44.15,44.03,44.12,132100.0,29.7937,29.8681,29.7869,29.8478,132100.0
2008-05-12 14:20:00,44.11,44.26,44.05,44.14,178600.0,29.8411,29.9425,29.8005,29.8614,178600.0
2008-05-12 14:30:00,44.13,44.25,44.12,44.16,68600.0,29.8546,29.9358,29.8478,29.8749,68600.0
2008-05-12 14:40:00,44.15,44.36,44.15,44.36,137400.0,29.8681,30.0102,29.8681,30.0102,137400.0
2008-05-12 14:50:00,44.36,44.47,44.3,44.3,110300.0,30.0102,30.0846,29.9696,29.9696,110300.0
2008-05-12 15:00:00,44.31,44.4,44.23,44.3,121100.0,29.9764,30.0373,29.9223,29.9696,121100.0
2008-05-12 15:10:00,44.31,44.34,44.27,44.31,73600.0,29.9764,29.9967,29.9493,29.9764,73600.0
2008-05-12 15:20:00,44.31,44.43,44.17,44.21,161600.0,29.9764,30.0576,29.8817,29.9087,161600.0
2008-05-12 15:30:00,44.2,44.21,44.12,44.19,227400.0,29.902,29.9087,29.8478,29.8952,227400.0
2008-05-12 15:40:00,44.19,44.23,44.14,44.21,335500.0,29.8952,29.9223,29.8614,29.9087,335500.0
2008-05-12 15:50:00,44.21,44.32,44.19,44.32,393100.0,29.9087,29.9831,29.8952,29.9831,393100.0
2008-05-13 09:30:00,44.47,44.52,44.01,44.04,172500.0,30.0846,30.1184,29.7734,29.7937,172500.0
2008-05-13 09:40:00,44.03,44.18,43.73,44.0,177100.0,29.7869,29.8884,29.584,29.7667,177100.0
2008-05-13 09:50:00,43.99,44.13,43.9,44.07,122000.0,29.7599,29.8546,29.699,29.814,122000.0
2008-05-13 10:00:00,44.09,44.2,43.9,43.94,203900.0,29.8275,29.902,29.699,29.7261,203900.0
2008-05-13 10:10:00,43.94,44.05,43.82,43.92,143200.0,29.7261,29.8005,29.6449,29.7125,143200.0
2008-05-13 10:20:00,43.92,44.03,43.84,43.98,57200.0,29.7125,29.7869,29.6584,29.7531,57200.0
2008-05-13 10:30:00,43.98,44.0,43.88,43.95,61900.0,29.7531,29.7667,29.6855,29.7328,61900.0
2008-05-13 10:40:00,43.96,43.98,43.77,43.8,67900.0,29.7396,29.7531,29.6111,29.6313,67900.0
2008-05-13 10:50:00,43.8,43.8,43.62,43.67,80900.0,29.6313,29.6313,29.5096,29.5434,80900.0
2008-05-13 11:00:00,43.67,43.79,43.48,43.79,82800.0,29.5434,29.6246,29.4149,29.6246,82800.0
2008-05-13 11:10:00,43.78,43.94,43.73,43.93,115100.0,29.6178,29.7261,29.584,29.7193,115100.0
2008-05-13 11:20:00,43.93,43.93,43.71,43.85,139900.0,29.7193,29.7193,29.5705,29.6652,139900.0
2008-05-13 11:30:00,43.85,43.85,43.62,43.64,65600.0,29.6652,29.6652,29.5096,29.5231,65600.0
2008-05-13 11:40:00,43.63,43.84,43.61,43.79,47300.0,29.5163,29.6584,29.5028,29.6246,47300.0
2008-05-13 11:50:00,43.78,43.92,43.78,43.92,54000.0,29.6178,29.7125,29.6178,29.7125,54000.0
2008-05-13 12:00:00,43.91,44.09,43.91,44.05,83100.0,29.7058,29.8275,29.7058,29.8005,83100.0
2008-05-13 12:10:00,44.05,44.08,43.96,44.07,89900.0,29.8005,29.8208,29.7396,29.814,89900.0
2008-05-13 12:20:00,44.05,44.11,43.99,44.02,73300.0,29.8005,29.8411,29.7599,29.7802,73300.0
2008-05-13 12:30:00,44.02,44.13,44.0,44.02,60700.0,29.7802,29.8546,29.7667,29.7802,60700.0
2008-05-13 12:40:00,44.02,44.11,43.89,43.98,78100.0,29.7802,29.8411,29.6922,29.7531,78100.0
2008-05-13 12:50:00,43.98,43.99,43.85,43.87,134000.0,29.7531,29.7599,29.6652,29.6787,134000.0
2008-05-13 13:00:00,43.87,43.88,43.78,43.82,69800.0,29.6787,29.6855,29.6178,29.6449,69800.0
2008-05-13 13:10:00,43.82,43.85,43.75,43.8,67000.0,29.6449,29.6652,29.5975,29.6313,67000.0
2008-05-13 13:20:00,43.8,43.89,43.8,43.84,64300.0,29.6313,29.6922,29.6313,29.6584,64300.0
2008-05-13 13:30:00,43.86,43.91,43.79,43.87,125100.0,29.6719,29.7058,29.6246,29.6787,125100.0
2008-05-13 13:40:00,43.87,43.93,43.87,43.9,98400.0,29.6787,29.7193,29.6787,29.699,98400.0
2008-05-13 13:50:00,43.89,43.99,43.89,43.91,60500.0,29.6922,29.7599,29.6922,29.7058,60500.0
2008-05-13 14:00:00,43.9,44.01,43.87,43.88,97600.0,29.699,29.7734,29.6787,29.6855,97600.0
2008-05-13 14:10:00,43.88,43.89,43.79,43.79,66500.0,29.6855,29.6922,29.6246,29.6246,66500.0
2008-05-13 14:20:00,43.79,43.89,43.78,43.87,124200.0,29.6246,29.6922,29.6178,29.6787,124200.0
2008-05-13 14:30:00,43.87,43.9,43.81,43.85,76000.0,29.6787,29.699,29.6381,29.6652,76000.0
2008-05-13 14:40:00,43.84,43.92,43.84,43.9,122000.0,29.6584,29.7125,29.6584,29.699,122000.0
2008-05-13 14:50:00,43.9,44.03,43.88,43.96,62700.0,29.699,29.7869,29.6855,29.7396,62700.0
2008-05-13 15:00:00,43.96,44.01,43.88,43.9,109800.0,29.7396,29.7734,29.6855,29.699,109800.0
2008-05-13 15:10:00,43.9,43.93,43.75,43.8,130200.0,29.699,29.7193,29.5975,29.6313,130200.0
2008-05-13 15:20:00,43.8,43.84,43.69,43.77,174500.0,29.6313,29.6584,29.5569,29.6111,174500.0
2008-05-13 15:30:00,43.77,43.78,43.67,43.72,96900.0,29.6111,29.6178,29.5434,29.5772,96900.0
2008-05-13 15:40:00,43.73,43.73,43.53,43.53,250000.0,29.584,29.584,29.4487,29.4487,250000.0
2008-05-13 15:50:00,43.54,43.75,43.52,43.69,336300.0,29.4555,29.5975,29.4419,29.5569,336300.0
2008-05-14 09:30:00,43.97,44.73,43.97,44.73,192200.0,29.7464,30.2605,29.7464,30.2605,192200.0
2008-05-14 09:40:00,44.73,44.86,44.51,44.85,234200.0,30.2605,30.3485,30.1117,30.3417,234200.0
2008-05-14 09:50:00,44.84,45.14,44.78,45.11,239700.0,30.3349,30.5379,30.2943,30.5176,239700.0
2008-05-14 10:00:00,45.1,45.12,44.85,44.9,189500.0,30.5108,30.5243,30.3417,30.3755,189500.0
2008-05-14 10:10:00,44.9,44.94,44.71,44.9,130100.0,30.3755,30.4026,30.247,30.3755,130100.0
2008-05-14 10:20:00,44.9,44.9,44.71,44.86,205500.0,30.3755,30.3755,30.247,30.3485,205500.0
2008-05-14 10:30:00,44.85,45.0,44.68,44.72,124500.0,30.3417,30.4432,30.2267,30.2537,124500.0
2008-05-14 10:40:00,44.72,44.79,44.68,44.71,45300.0,30.2537,30.3011,30.2267,30.247,45300.0
2008-05-14 10:50:00,44.69,44.7,44.49,44.55,98800.0,30.2334,30.2402,30.0981,30.1387,98800.0
2008-05-14 11:00:00,44.56,44.58,44.43,44.52,66300.0,30.1455,30.159,30.0576,30.1184,66300.0
2008-05-14 11:10:00,44.52,44.52,44.4,44.49,85000.0,30.1184,30.1184,30.0373,30.0981,85000.0
2008-05-14 11:20:00,44.49,44.76,44.47,44.75,148800.0,30.0981,30.2808,30.0846,30.274,148800.0
2008-05-14 11:30:00,44.73,44.77,44.69,44.74,57500.0,30.2605,30.2876,30.2334,30.2673,57500.0
2008-05-14 11:40:00,44.74,44.83,44.7,44.76,69600.0,30.2673,30.3282,30.2402,30.2808,69600.0
2008-05-14 11:50:00,44.75,44.76,44.64,44.64,72500.0,30.274,30.2808,30.1996,30.1996,72500.0
2008-05-14 12:00:00,44.66,44.73,44.62,44.71,73400.0,30.2132,30.2605,30.1861,30.247,73400.0
2008-05-14 12:10:00,44.72,44.85,44.71,44.76,87000.0,30.2537,30.3417,30.247,30.2808,87000.0
2008-05-14 12:20:00,44.75,44.81,44.7,44.75,67100.0,30.274,30.3146,30.2402,30.274,67100.0
2008-05-14 12:30:00,44.75,44.78,44.7,44.73,69700.0,30.274,30.2943,30.2402,30.2605,69700.0
2008-05-14 12:40:00,44.73,44.75,44.63,44.68,59300.0,30.2605,30.274,30.1929,30.2267,59300.0
2008-05-14 12:50:00,44.68,44.77,44.66,44.72,56500.0,30.2267,30.2876,30.2132,30.2537,56500.0
2008-05-14 13:00:00,44.72,44.8,44.66,44.78,101100.0,30.2537,30.3079,30.2132,30.2943,101100.0
2008-05-14 13:10:00,44.77,44.97,44.76,44.95,139100.0,30.2876,30.4229,30.2808,30.4093,139100.0
2008-05-14 13:20:00,44.95,45.0,44.94,44.97,179600.0,30.4093,30.4432,30.4026,30.4229,179600.0
2008-05-14 13:30:00,44.97,45.01,44.96,44.97,114400.0,30.4229,30.4499,30.4161,30.4229,114400.0
2008-05-14 13:40:00,44.97,45.0,44.84,44.86,92500.0,30.4229,30.4432,30.3349,30.3485,92500.0
2008-05-14 13:50:00,44.85,44.96,44.85,44.92,70900.0,30.3417,30.4161,30.3417,30.389,70900.0
2008-05-14 14:00:00,44.93,44.96,44.84,44.89,105900.0,30.3958,30.4161,30.3349,30.3688,105900.0
2008-05-14 14:10:00,44.89,44.95,44.88,44.94,62600.0,30.3688,30.4093,30.362,30.4026,62600.0
2008-05-14 14:20:00,44.94,45.0,44.86,44.96,154200.0,30.4026,30.4432,30.3485,30.4161,154200.0
2008-05-14 14:30:00,44.97,45.02,44.95,45.01,154300.0,30.4229,30.4567,30.4093,30.4499,154300.0
2008-05-14 14:40:00,45.01,45.05,44.99,45.01,142600.0,30.4499,30.477,30.4364,30.4499,142600.0
2008-05-14 14:50:00,45.0,45.04,44.99,45.01,142900.0,30.4432,30.4702,30.4364,30.4499,142900.0
2008-05-14 15:00:00,45.01,45.02,44.9,44.92,218400.0,30.4499,30.4567,30.3755,30.389,218400.0
2008-05-14 15:10:00,44.92,45.01,44.89,44.93,138400.0,30.389,30.4499,30.3688,30.3958,138400.0
2008-05-14 15:20:00,44.93,44.94,44.81,44.91,259900.0,30.3958,30.4026,30.3146,30.3823,259900.0
2008-05-14 15:30:00,44.92,44.93,44.81,44.86,228100.0,30.389,30.3958,30.3146,30.3485,228100.0
2008-05-14 15:40:00,44.87,44.93,44.74,44.86,333400.0,30.3552,30.3958,30.2673,30.3485,333400.0
2008-05-14 15:50:00,44.86,44.9,44.79,44.85,345900.0,30.3485,30.3755,30.3011,30.3417,345900.0
2008-05-15 09:30:00,44.96,45.08,44.81,44.91,145600.0,30.4161,30.4973,30.3146,30.3823,145600.0
2008-05-15 09:40:00,44.9,45.4,44.9,45.39,194000.0,30.3755,30.7138,30.3755,30.707,194000.0
2008-05-15 09:50:00,45.41,45.52,45.29,45.41,179100.0,30.7205,30.795,30.6394,30.7205,179100.0
2008-05-15 10:00:00,45.4,45.44,45.16,45.17,105600.0,30.7138,30.7408,30.5514,30.5582,105600.0
2008-05-15 10:10:00,45.19,45.22,44.83,45.14,196400.0,30.5717,30.592,30.3282,30.5379,196400.0
2008-05-15 10:20:00,45.14,45.23,45.09,45.1,141600.0,30.5379,30.5988,30.5041,30.5108,141600.0
2008-05-15 10:30:00,45.1,45.31,45.09,45.31,159500.0,30.5108,30.6529,30.5041,30.6529,159500.0
2008-05-15 10:40:00,45.31,45.34,45.19,45.19,112700.0,30.6529,30.6732,30.5717,30.5717,112700.0
2008-05-15 10:50:00,45.19,45.23,45.11,45.13,87900.0,30.5717,30.5988,30.5176,30.5311,87900.0
2008-05-15 11:00:00,45.13,45.24,45.05,45.05,93200.0,30.5311,30.6055,30.477,30.477,93200.0
2008-05-15 11:10:00,45.05,45.09,44.97,45.01,148800.0,30.477,30.5041,30.4229,30.4499,148800.0
2008-05-15 11:20:00,44.99,45.01,44.87,44.94,103800.0,30.4364,30.4499,30.3552,30.4026,103800.0
2008-05-15 11:30:00,44.94,45.0,44.9,44.97,151000.0,30.4026,30.4432,30.3755,30.4229,151000.0
2008-05-15 11:40:00,44.96,45.06,44.93,44.99,102300.0,30.4161,30.4838,30.3958,30.4364,102300.0
2008-05-15 11:50:00,44.98,45.09,44.96,45.06,115500.0,30.4296,30.5041,30.4161,30.4838,115500.0
2008-05-15 12:00:00,45.05,45.21,45.03,45.18,95200.0,30.477,30.5852,30.4635,30.5649,95200.0
2008-05-15 12:10:00,45.17,45.34,45.16,45.28,80100.0,30.5582,30.6732,30.5514,30.6326,80100.0
2008-05-15 12:20:00,45.27,45.58,45.27,45.57,155500.0,30.6258,30.8355,30.6258,30.8288,155500.0
2008-05-15 12:30:00,45.56,45.75,45.51,45.74,111400.0,30.822,30.9506,30.7882,30.9438,111400.0
2008-05-15 12:40:00,45.73,45.79,45.6,45.64,142700.0,30.937,30.9776,30.8491,30.8761,142700.0
2008-05-15 12:50:00,45.65,45.65,45.57,45.62,153500.0,30.8829,30.8829,30.8288,30.8626,153500.0
2008-05-15 13:00:00,45.63,45.76,45.6,45.6,136000.0,30.8694,30.9573,30.8491,30.8491,136000.0
2008-05-15 13:10:00,45.6,45.69,45.57,45.57,82600.0,30.8491,30.91,30.8288,30.8288,82600.0
2008-05-15 13:20:00,45.56,45.64,45.5,45.54,92400.0,30.822,30.8761,30.7814,30.8085,92400.0
2008-05-15 13:30:00,45.56,45.56,45.26,45.3,189100.0,30.822,30.822,30.6191,30.6461,189100.0
2008-05-15 13:40:00,45.3,45.53,45.28,45.5,93500.0,30.6461,30.8017,30.6326,30.7814,93500.0
2008-05-15 13:50:00,45.5,45.5,45.28,45.29,66900.0,30.7814,30.7814,30.6326,30.6394,66900.0
2008-05-15 14:00:00,45.29,45.42,45.26,45.41,75400.0,30.6394,30.7273,30.6191,30.7205,75400.0
2008-05-15 14:10:00,45.4,45.51,45.37,45.45,78500.0,30.7138,30.7882,30.6935,30.7476,78500.0
2008-05-15 14:20:00,45.45,45.51,45.24,45.27,82400.0,30.7476,30.7882,30.6055,30.6258,82400.0
2008-05-15 14:30:00,45.28,45.36,45.22,45.34,66000.0,30.6326,30.6867,30.592,30.6732,66000.0
2008-05-15 14:40:00,45.34,45.36,45.21,45.26,94300.0,30.6732,30.6867,30.5852,30.6191,94300.0
2008-05-15 14:50:00,45.27,45.38,45.26,45.27,80400.0,30.6258,30.7002,30.6191,30.6258,80400.0
2008-05-15 15:00:00,45.27,45.36,45.18,45.32,111700.0,30.6258,30.6867,30.5649,30.6597,111700.0
2008-05-15 15:10:00,45.33,45.42,45.31,45.34,84600.0,30.6664,30.7273,30.6529,30.6732,84600.0
2008-05-15 15:20:00,45.35,45.42,45.22,45.39,127500.0,30.6799,30.7273,30.592,30.707,127500.0
2008-05-15 15:30:00,45.4,45.57,45.31,45.49,168800.0,30.7138,30.8288,30.6529,30.7747,168800.0
2008-05-15 15:40:00,45.5,45.82,45.49,45.76,301900.0,30.7814,30.9979,30.7747,30.9573,301900.0
2008-05-15 15:50:00,45.76,45.81,45.68,45.72,327300.0,30.9573,30.9911,30.9032,30.9303,327300.0
2008-05-16 09:30:00,45.87,46.08,45.77,46.01,882900.0,31.0317,31.1738,30.9641,31.1264,882900.0
2008-05-16 09:40:00,46.0,46.05,45.49,45.65,156600.0,31.1197,31.1535,30.7747,30.8829,156600.0
2008-05-16 09:50:00,45.65,45.72,45.41,45.41,120400.0,30.8829,30.9303,30.7205,30.7205,120400.0
2008-05-16 10:00:00,45.41,45.44,45.2,45.25,118000.0,30.7205,30.7408,30.5785,30.6123,118000.0
2008-05-16 10:10:00,45.24,45.5,45.22,45.49,95700.0,30.6055,30.7814,30.592,30.7747,95700.0
2008-05-16 10:20:00,45.5,45.54,45.37,45.53,122800.0,30.7814,30.8085,30.6935,30.8017,122800.0
2008-05-16 10:30:00,45.53,45.54,45.32,45.44,72000.0,30.8017,30.8085,30.6597,30.7408,72000.0
2008-05-16 10:40:00,45.45,45.47,45.2,45.26,89500.0,30.7476,30.7611,30.5785,30.6191,89500.0
2008-05-16 10:50:00,45.26,45.27,44.98,44.98,71100.0,30.6191,30.6258,30.4296,30.4296,71100.0
2008-05-16 11:00:00,45.0,45.22,44.96,45.21,89100.0,30.4432,30.592,30.4161,30.5852,89100.0
2008-05-16 11:10:00,45.21,45.22,45.0,45.01,100600.0,30.5852,30.592,30.4432,30.4499,100600.0
2008-05-16 11:20:00,45.01,45.19,44.97,45.13,136500.0,30.4499,30.5717,30.4229,30.5311,136500.0
2008-05-16 11:30:00,45.14,45.21,45.1,45.19,83000.0,30.5379,30.5852,30.5108,30.5717,83000.0
2008-05-16 11:40:00,45.19,45.27,45.18,45.27,77400.0,30.5717,30.6258,30.5649,30.6258,77400.0
2008-05-16 11:50:00,45.26,45.31,45.24,45.25,76800.0,30.6191,30.6529,30.6055,30.6123,76800.0
2008-05-16 12:00:00,45.25,45.33,45.23,45.32,112100.0,30.6123,30.6664,30.5988,30.6597,112100.0
2008-05-16 12:10:00,45.32,45.46,45.3,45.45,83000.0,30.6597,30.7544,30.6461,30.7476,83000.0
2008-05-16 12:20:00,45.45,45.46,45.38,45.44,59900.0,30.7476,30.7544,30.7002,30.7408,59900.0
2008-05-16 12:30:00,45.44,45.52,45.39,45.48,89000.0,30.7408,30.795,30.707,30.7679,89000.0
2008-05-16 12:40:00,45.49,45.66,45.49,45.65,119000.0,30.7747,30.8897,30.7747,30.8829,119000.0
2008-05-16 12:50:00,45.66,45.71,45.63,45.64,56300.0,30.8897,30.9235,30.8694,30.8761,56300.0
2008-05-16 13:00:00,45.64,45.68,45.6,45.66,54500.0,30.8761,30.9032,30.8491,30.8897,54500.0
2008-05-16 13:10:00,45.64,45.67,45.51,45.53,78000.0,30.8761,30.8964,30.7882,30.8017,78000.0
2008-05-16 13:20:00,45.52,45.66,45.5,45.57,65400.0,30.795,30.8897,30.7814,30.8288,65400.0
2008-05-16 13:30:00,45.58,45.58,45.48,45.5,81600.0,30.8355,30.8355,30.7679,30.7814,81600.0
2008-05-16 13:40:00,45.5,45.58,45.49,45.52,74900.0,30.7814,30.8355,30.7747,30.795,74900.0
2008-05-16 13:50:00,45.51,45.56,45.44,45.48,69300.0,30.7882,30.822,30.7408,30.7679,69300.0
2008-05-16 14:00:00,45.47,45.5,45.4,45.42,70700.0,30.7611,30.7814,30.7138,30.7273,70700.0
2008-05-16 14:10:00,45.44,45.51,45.41,45.49,82400.0,30.7408,30.7882,30.7205,30.7747,82400.0
2008-05-16 14:20:00,45.49,45.53,45.43,45.51,112000.0,30.7747,30.8017,30.7341,30.7882,112000.0
2008-05-16 14:30:00,45.51,45.53,45.44,45.51,57500.0,30.7882,30.8017,30.7408,30.7882,57500.0
2008-05-16 14:40:00,45.5,45.62,45.47,45.56,85700.0,30.7814,30.8626,30.7611,30.822,85700.0
2008-05-16 14:50:00,45.57,45.67,45.54,45.64,69800.0,30.8288,30.8964,30.8085,30.8761,69800.0
2008-05-16 15:00:00,45.64,45.71,45.6,45.69,142700.0,30.8761,30.9235,30.8491,30.91,142700.0
2008-05-16 15:10:00,45.7,45.72,45.6,45.66,108000.0,30.9167,30.9303,30.8491,30.8897,108000.0
2008-05-16 15:20:00,45.65,45.7,45.58,45.64,145100.0,30.8829,30.9167,30.8355,30.8761,145100.0
2008-05-16 15:30:00,45.63,45.66,45.56,45.57,118500.0,30.8694,30.8897,30.822,30.8288,118500.0
2008-05-16 15:40:00,45.58,45.6,45.48,45.54,223500.0,30.8355,30.8491,30.7679,30.8085,223500.0
2008-05-16 15:50:00,45.54,45.56,45.44,45.55,346100.0,30.8085,30.822,30.7408,30.8153,346100.0
2008-05-19 09:30:00,45.98,45.98,45.54,45.65,225100.0,31.1062,31.1062,30.8085,30.8829,225100.0
2008-05-19 09:40:00,45.66,45.82,45.51,45.82,144500.0,30.8897,30.9979,30.7882,30.9979,144500.0
2008-05-19 09:50:00,45.8,45.96,45.69,45.9,199500.0,30.9844,31.0926,30.91,31.052,199500.0
2008-05-19 10:00:00,45.9,45.94,45.74,45.94,176700.0,31.052,31.0791,30.9438,31.0791,176700.0
2008-05-19 10:10:00,45.95,45.99,45.77,45.95,124700.0,31.0859,31.1129,30.9641,31.0859,124700.0
2008-05-19 10:20:00,45.94,45.95,45.76,45.85,102900.0,31.0791,31.0859,30.9573,31.0182,102900.0
2008-05-19 10:30:00,45.84,46.1,45.78,46.01,88700.0,31.0114,31.1873,30.9708,31.1264,88700.0
2008-05-19 10:40:00,46.01,46.02,45.88,45.98,64000.0,31.1264,31.1332,31.0385,31.1062,64000.0
2008-05-19 10:50:00,45.96,45.98,45.88,45.89,56600.0,31.0926,31.1062,31.0385,31.0453,56600.0
2008-05-19 11:00:00,45.88,45.89,45.73,45.76,55100.0,31.0385,31.0453,30.937,30.9573,55100.0
2008-05-19 11:10:00,45.75,45.96,45.73,45.94,83300.0,30.9506,31.0926,30.937,31.0791,83300.0
2008-05-19 11:20:00,45.94,46.05,45.9,46.02,165000.0,31.0791,31.1535,31.052,31.1332,165000.0
2008-05-19 11:30:00,46.04,46.21,45.99,46.16,187300.0,31.1467,31.2618,31.1129,31.2279,187300.0
2008-05-19 11:40:00,46.15,46.18,46.08,46.11,58000.0,31.2212,31.2415,31.1738,31.1941,58000.0
2008-05-19 11:50:00,46.11,46.17,45.99,46.04,55300.0,31.1941,31.2347,31.1129,31.1467,55300.0
2008-05-19 12:00:00,46.03,46.03,45.91,45.93,76100.0,31.14,31.14,31.0588,31.0723,76100.0
2008-05-19 12:10:00,45.93,45.95,45.85,45.87,106700.0,31.0723,31.0859,31.0182,31.0317,106700.0
2008-05-19 12:20:00,45.86,45.87,45.77,45.8,86000.0,31.025,31.0317,30.9641,30.9844,86000.0
2008-05-19 12:30:00,45.8,45.89,45.71,45.78,87200.0,30.9844,31.0453,30.9235,30.9708,87200.0
2008-05-19 12:40:00,45.77,45.83,45.65,45.67,44100.0,30.9641,31.0047,30.8829,30.8964,44100.0
2008-05-19 12:50:00,45.69,45.7,45.6,45.69,45500.0,30.91,30.9167,30.8491,30.91,45500.0
2008-05-19 13:00:00,45.7,45.81,45.7,45.73,45700.0,30.9167,30.9911,30.9167,30.937,45700.0
2008-05-19 13:10:00,45.75,45.75,45.66,45.73,36800.0,30.9506,30.9506,30.8897,30.937,36800.0
2008-05-19 13:20:00,45.75,45.87,45.69,45.85,44000.0,30.9506,31.0317,30.91,31.0182,44000.0
2008-05-19 13:30:00,45.84,45.87,45.66,45.68,58600.0,31.0114,31.0317,30.8897,30.9032,58600.0
2008-05-19 13:40:00,45.69,45.77,45.58,45.62,88200.0,30.91,30.9641,30.8355,30.8626,88200.0
2008-05-19 13:50:00,45.61,45.66,45.49,45.54,64200.0,30.8558,30.8897,30.7747,30.8085,64200.0
2008-05-19 14:00:00,45.54,45.55,45.42,45.51,89000.0,30.8085,30.8153,30.7273,30.7882,89000.0
2008-05-19 14:10:00,45.52,45.52,45.28,45.34,108600.0,30.795,30.795,30.6326,30.6732,108600.0
2008-05-19 14:20:00,45.32,45.37,45.22,45.31,123900.0,30.6597,30.6935,30.592,30.6529,123900.0
2008-05-19 14:30:00,45.32,45.34,45.24,45.28,79800.0,30.6597,30.6732,30.6055,30.6326,79800.0
2008-05-19 14:40:00,45.28,45.32,45.25,45.32,58700.0,30.6326,30.6597,30.6123,30.6597,58700.0
2008-05-19 14:50:00,45.32,45.49,45.32,45.39,64400.0,30.6597,30.7747,30.6597,30.707,64400.0
2008-05-19 15:00:00,45.39,45.41,45.34,45.41,85200.0,30.707,30.7205,30.6732,30.7205,85200.0
2008-05-19 15:10:00,45.42,45.49,45.36,45.45,171300.0,30.7273,30.7747,30.6867,30.7476,171300.0
2008-05-19 15:20:00,45.45,45.49,45.41,45.46,141900.0,30.7476,30.7747,30.7205,30.7544,141900.0
2008-05-19 15:30:00,45.46,45.47,45.11,45.14,222100.0,30.7544,30.7611,30.5176,30.5379,222100.0
2008-05-19 15:40:00,45.13,45.24,45.11,45.21,126700.0,30.5311,30.6055,30.5176,30.5852,126700.0
2008-05-19 15:50:00,45.22,45.29,45.16,45.21,171000.0,30.592,30.6394,30.5514,30.5852,171000.0
2008-05-20 09:30:00,44.92,44.96,44.36,44.51,259800.0,30.389,30.4161,30.0102,30.1117,259800.0
2008-05-20 09:40:00,44.51,44.7,44.45,44.69,171600.0,30.1117,30.2402,30.0711,30.2334,171600.0
2008-05-20 09:50:00,44.69,44.75,44.49,44.53,115300.0,30.2334,30.274,30.0981,30.1252,115300.0
2008-05-20 10:00:00,44.53,44.53,44.34,44.39,113300.0,30.1252,30.1252,29.9967,30.0305,113300.0
2008-05-20 10:10:00,44.4,44.46,44.25,44.44,109000.0,30.0373,30.0778,29.9358,30.0643,109000.0
2008-05-20 10:20:00,44.44,44.5,44.31,44.46,80200.0,30.0643,30.1049,29.9764,30.0778,80200.0
2008-05-20 10:30:00,44.47,44.52,44.26,44.3,103300.0,30.0846,30.1184,29.9425,29.9696,103300.0
2008-05-20 10:40:00,44.3,44.39,44.28,44.38,85000.0,29.9696,30.0305,29.9561,30.0237,85000.0
2008-05-20 10:50:00,44.39,44.49,44.32,44.49,109700.0,30.0305,30.0981,29.9831,30.0981,109700.0
2008-05-20 11:00:00,44.5,44.52,44.25,44.26,135200.0,30.1049,30.1184,29.9358,29.9425,135200.0
2008-05-20 11:10:00,44.26,44.42,44.26,44.38,96600.0,29.9425,30.0508,29.9425,30.0237,96600.0
2008-05-20 11:20:00,44.39,44.48,44.35,44.46,63100.0,30.0305,30.0914,30.0034,30.0778,63100.0
2008-05-20 11:30:00,44.46,44.48,44.36,44.36,70900.0,30.0778,30.0914,30.0102,30.0102,70900.0
2008-05-20 11:40:00,44.36,44.38,44.23,44.24,99300.0,30.0102,30.0237,29.9223,29.929,99300.0
2008-05-20 11:50:00,44.24,44.24,44.13,44.2,102600.0,29.929,29.929,29.8546,29.902,102600.0
2008-05-20 12:00:00,44.19,44.32,44.17,44.28,68900.0,29.8952,29.9831,29.8817,29.9561,68900.0
2008-05-20 12:10:00,44.28,44.29,44.22,44.28,39700.0,29.9561,29.9628,29.9155,29.9561,39700.0
2008-05-20 12:20:00,44.28,44.46,44.24,44.37,68700.0,29.9561,30.0778,29.929,30.017,68700.0
2008-05-20 12:30:00,44.38,44.42,44.35,44.37,36700.0,30.0237,30.0508,30.0034,30.017,36700.0
2008-05-20 12:40:00,44.37,44.37,44.21,44.24,35300.0,30.017,30.017,29.9087,29.929,35300.0
2008-05-20 12:50:00,44.26,44.29,44.23,44.25,32400.0,29.9425,29.9628,29.9223,29.9358,32400.0
2008-05-20 13:00:00,44.25,44.33,44.23,44.28,68300.0,29.9358,29.9899,29.9223,29.9561,68300.0
2008-05-20 13:10:00,44.29,44.42,44.29,44.41,46100.0,29.9628,30.0508,29.9628,30.044,46100.0
2008-05-20 13:20:00,44.42,44.48,44.34,44.45,106600.0,30.0508,30.0914,29.9967,30.0711,106600.0
2008-05-20 13:30:00,44.45,44.51,44.37,44.5,136300.0,30.0711,30.1117,30.017,30.1049,136300.0
2008-05-20 13:40:00,44.5,44.71,44.48,44.65,168000.0,30.1049,30.247,30.0914,30.2064,168000.0
2008-05-20 13:50:00,44.67,44.69,44.45,44.52,141100.0,30.2199,30.2334,30.0711,30.1184,141100.0
2008-05-20 14:00:00,44.52,44.59,44.31,44.38,88200.0,30.1184,30.1658,29.9764,30.0237,88200.0
2008-05-20 14:10:00,44.36,44.38,44.27,44.28,50000.0,30.0102,30.0237,29.9493,29.9561,50000.0
2008-05-20 14:20:00,44.27,44.3,44.21,44.25,56900.0,29.9493,29.9696,29.9087,29.9358,56900.0
2008-05-20 14:30:00,44.24,44.42,44.22,44.41,78500.0,29.929,30.0508,29.9155,30.044,78500.0
2008-05-20 14:40:00,44.4,44.43,44.31,44.36,68700.0,30.0373,30.0576,29.9764,30.0102,68700.0
2008-05-20 14:50:00,44.36,44.44,44.34,44.35,84100.0,30.0102,30.0643,29.9967,30.0034,84100.0
2008-05-20 15:00:00,44.36,44.53,44.33,44.41,78900.0,30.0102,30.1252,29.9899,30.044,78900.0
2008-05-20 15:10:00,44.42,44.52,44.39,44.47,68600.0,30.0508,30.1184,30.0305,30.0846,68600.0
2008-05-20 15:20:00,44.47,44.5,44.31,44.35,96700.0,30.0846,30.1049,29.9764,30.0034,96700.0
2008-05-20 15:30:00,44.34,44.35,44.14,44.15,143300.0,29.9967,30.0034,29.8614,29.8681,143300.0
2008-05-20 15:40:00,44.15,44.27,44.1,44.26,285400.0,29.8681,29.9493,29.8343,29.9425,285400.0
2008-05-20 15:50:00,44.26,44.43,44.24,44.33,374000.0,29.9425,30.0576,29.929,29.9899,374000.0
2008-05-21 09:30:00,44.44,44.79,44.2,44.77,125100.0,30.0643,30.3011,29.902,30.2876,125100.0
2008-05-21 09:40:00,44.77,44.85,44.33,44.34,141700.0,30.2876,30.3417,29.9899,29.9967,141700.0
2008-05-21 09:50:00,44.32,44.33,44.16,44.24,142000.0,29.9831,29.9899,29.8749,29.929,142000.0
2008-05-21 10:00:00,44.23,44.26,44.0,44.17,97800.0,29.9223,29.9425,29.7667,29.8817,97800.0
2008-05-21 10:10:00,44.17,44.44,44.17,44.41,80900.0,29.8817,30.0643,29.8817,30.044,80900.0
2008-05-21 10:20:00,44.4,44.63,44.4,44.54,102500.0,30.0373,30.1929,30.0373,30.132,102500.0
2008-05-21 10:30:00,44.53,44.54,44.23,44.37,165500.0,30.1252,30.132,29.9223,30.017,165500.0
2008-05-21 10:40:00,44.35,44.42,44.2,44.23,87700.0,30.0034,30.0508,29.902,29.9223,87700.0
2008-05-21 10:50:00,44.22,44.22,43.94,43.99,126000.0,29.9155,29.9155,29.7261,29.7599,126000.0
2008-05-21 11:00:00,44.0,44.13,43.97,44.12,77200.0,29.7667,29.8546,29.7464,29.8478,77200.0
2008-05-21 11:10:00,44.12,44.18,44.08,44.14,93600.0,29.8478,29.8884,29.8208,29.8614,93600.0
2008-05-21 11:20:00,44.13,44.18,44.07,44.11,88900.0,29.8546,29.8884,29.814,29.8411,88900.0
2008-05-21 11:30:00,44.11,44.11,44.04,44.05,78300.0,29.8411,29.8411,29.7937,29.8005,78300.0
2008-05-21 11:40:00,44.05,44.08,43.96,44.05,64800.0,29.8005,29.8208,29.7396,29.8005,64800.0
2008-05-21 11:50:00,44.06,44.11,44.0,44.0,55500.0,29.8072,29.8411,29.7667,29.7667,55500.0
2008-05-21 12:00:00,44.01,44.02,43.81,43.9,79900.0,29.7734,29.7802,29.6381,29.699,79900.0
2008-05-21 12:10:00,43.91,43.97,43.85,43.87,54300.0,29.7058,29.7464,29.6652,29.6787,54300.0
2008-05-21 12:20:00,43.88,43.89,43.84,43.86,41600.0,29.6855,29.6922,29.6584,29.6719,41600.0
2008-05-21 12:30:00,43.86,43.93,43.86,43.86,68000.0,29.6719,29.7193,29.6719,29.6719,68000.0
2008-05-21 12:40:00,43.87,44.04,43.87,44.02,81200.0,29.6787,29.7937,29.6787,29.7802,81200.0
2008-05-21 12:50:00,44.03,44.03,43.84,43.93,44800.0,29.7869,29.7869,29.6584,29.7193,44800.0
2008-05-21 13:00:00,43.92,43.94,43.78,43.81,54400.0,29.7125,29.7261,29.6178,29.6381,54400.0
2008-05-21 13:10:00,43.82,43.9,43.79,43.89,135900.0,29.6449,29.699,29.6246,29.6922,135900.0
2008-05-21 13:20:00,43.89,43.9,43.79,43.82,67500.0,29.6922,29.699,29.6246,29.6449,67500.0
2008-05-21 13:30:00,43.83,43.98,43.83,43.97,60100.0,29.6516,29.7531,29.6516,29.7464,60100.0
2008-05-21 13:40:00,43.98,44.03,43.93,43.95,56000.0,29.7531,29.7869,29.7193,29.7328,56000.0
2008-05-21 13:50:00,43.95,43.97,43.75,43.77,106000.0,29.7328,29.7464,29.5975,29.6111,106000.0
2008-05-21 14:00:00,43.79,43.83,43.58,43.61,131800.0,29.6246,29.6516,29.4825,29.5028,131800.0
2008-05-21 14:10:00,43.61,43.66,43.45,43.46,127400.0,29.5028,29.5366,29.3946,29.4013,127400.0
2008-05-21 14:20:00,43.46,43.58,43.37,43.48,189600.0,29.4013,29.4825,29.3404,29.4149,189600.0
2008-05-21 14:30:00,43.46,43.63,43.35,43.52,261100.0,29.4013,29.5163,29.3269,29.4419,261100.0
2008-05-21 14:40:00,43.52,43.53,43.25,43.26,147400.0,29.4419,29.4487,29.2593,29.266,147400.0
2008-05-21 14:50:00,43.25,43.36,43.19,43.33,196800.0,29.2593,29.3337,29.2187,29.3134,196800.0
2008-05-21 15:00:00,43.35,43.55,43.32,43.52,156300.0,29.3269,29.4622,29.3066,29.4419,156300.0
2008-05-21 15:10:00,43.51,43.71,43.46,43.56,140700.0,29.4352,29.5705,29.4013,29.469,140700.0
2008-05-21 15:20:00,43.57,43.61,43.48,43.55,138900.0,29.4758,29.5028,29.4149,29.4622,138900.0
2008-05-21 15:30:00,43.54,43.71,43.48,43.69,254300.0,29.4555,29.5705,29.4149,29.5569,254300.0
2008-05-21 15:40:00,43.69,43.7,43.39,43.59,348700.0,29.5569,29.5637,29.354,29.4893,348700.0
2008-05-21 15:50:00,43.58,43.66,43.49,43.56,666300.0,29.4825,29.5366,29.4216,29.469,666300.0
2008-05-22 09:30:00,43.6,43.66,43.02,43.55,178400.0,29.496,29.5366,29.1037,29.4622,178400.0
2008-05-22 09:40:00,43.55,43.58,43.32,43.38,67900.0,29.4622,29.4825,29.3066,29.3472,67900.0
2008-05-22 09:50:00,43.38,43.62,43.36,43.58,137800.0,29.3472,29.5096,29.3337,29.4825,137800.0
2008-05-22 10:00:00,43.59,43.99,43.59,43.87,162100.0,29.4893,29.7599,29.4893,29.6787,162100.0
2008-05-22 10:10:00,43.88,44.12,43.87,44.08,110300.0,29.6855,29.8478,29.6787,29.8208,110300.0
2008-05-22 10:20:00,44.09,44.25,44.03,44.25,75600.0,29.8275,29.9358,29.7869,29.9358,75600.0
2008-05-22 10:30:00,44.24,44.4,44.24,44.29,116200.0,29.929,30.0373,29.929,29.9628,116200.0
2008-05-22 10:40:00,44.27,44.36,43.95,44.07,93800.0,29.9493,30.0102,29.7328,29.814,93800.0
2008-05-22 10:50:00,44.06,44.06,43.87,44.02,58700.0,29.8072,29.8072,29.6787,29.7802,58700.0
2008-05-22 11:00:00,44.04,44.24,43.97,44.16,106000.0,29.7937,29.929,29.7464,29.8749,106000.0
2008-05-22 11:10:00,44.15,44.34,44.13,44.23,126600.0,29.8681,29.9967,29.8546,29.9223,126600.0
2008-05-22 11:20:00,44.23,44.32,44.17,44.17,43500.0,29.9223,29.9831,29.8817,29.8817,43500.0
2008-05-22 11:30:00,44.16,44.19,43.98,44.04,44000.0,29.8749,29.8952,29.7531,29.7937,44000.0
2008-05-22 11:40:00,44.04,44.1,43.84,43.93,93300.0,29.7937,29.8343,29.6584,29.7193,93300.0
2008-05-22 11:50:00,43.93,43.98,43.86,43.94,71000.0,29.7193,29.7531,29.6719,29.7261,71000.0
2008-05-22 12:00:00,43.94,43.94,43.84,43.85,78800.0,29.7261,29.7261,29.6584,29.6652,78800.0
2008-05-22 12:10:00,43.85,43.86,43.75,43.76,81800.0,29.6652,29.6719,29.5975,29.6043,81800.0
2008-05-22 12:20:00,43.75,43.84,43.75,43.81,59700.0,29.5975,29.6584,29.5975,29.6381,59700.0
2008-05-22 12:30:00,43.82,43.83,43.74,43.81,91000.0,29.6449,29.6516,29.5908,29.6381,91000.0
2008-05-22 12:40:00,43.81,43.91,43.79,43.87,80100.0,29.6381,29.7058,29.6246,29.6787,80100.0
2008-05-22 12:50:00,43.87,43.98,43.87,43.92,77200.0,29.6787,29.7531,29.6787,29.7125,77200.0
2008-05-22 13:00:00,43.92,43.97,43.87,43.93,64400.0,29.7125,29.7464,29.6787,29.7193,64400.0
2008-05-22 13:10:00,43.93,43.93,43.82,43.87,91200.0,29.7193,29.7193,29.6449,29.6787,91200.0
2008-05-22 13:20:00,43.87,43.89,43.79,43.81,25500.0,29.6787,29.6922,29.6246,29.6381,25500.0
2008-05-22 13:30:00,43.8,43.88,43.73,43.79,64100.0,29.6313,29.6855,29.584,29.6246,64100.0
2008-05-22 13:40:00,43.8,43.95,43.8,43.95,52800.0,29.6313,29.7328,29.6313,29.7328,52800.0
2008-05-22 13:50:00,43.95,44.01,43.89,43.9,76100.0,29.7328,29.7734,29.6922,29.699,76100.0
2008-05-22 14:00:00,43.91,44.08,43.88,43.89,94900.0,29.7058,29.8208,29.6855,29.6922,94900.0
2008-05-22 14:10:00,43.92,43.97,43.83,43.87,80000.0,29.7125,29.7464,29.6516,29.6787,80000.0
2008-05-22 14:20:00,43.87,43.91,43.7,43.8,77700.0,29.6787,29.7058,29.5637,29.6313,77700.0
2008-05-22 14:30:00,43.81,43.93,43.77,43.92,81700.0,29.6381,29.7193,29.6111,29.7125,81700.0
2008-05-22 14:40:00,43.92,43.99,43.89,43.96,74100.0,29.7125,29.7599,29.6922,29.7396,74100.0
2008-05-22 14:50:00,43.96,44.02,43.93,44.01,68800.0,29.7396,29.7802,29.7193,29.7734,68800.0
2008-05-22 15:00:00,44.01,44.09,43.95,44.01,84300.0,29.7734,29.8275,29.7328,29.7734,84300.0
2008-05-22 15:10:00,44.01,44.05,43.95,44.02,61600.0,29.7734,29.8005,29.7328,29.7802,61600.0
2008-05-22 15:20:00,44.01,44.04,43.89,43.95,150100.0,29.7734,29.7937,29.6922,29.7328,150100.0
2008-05-22 15:30:00,43.95,44.0,43.88,44.0,178800.0,29.7328,29.7667,29.6855,29.7667,178800.0
2008-05-22 15:40:00,44.0,44.07,43.94,44.04,160300.0,29.7667,29.814,29.7261,29.7937,160300.0
2008-05-22 15:50:00,44.03,44.16,43.99,44.09,242300.0,29.7869,29.8749,29.7599,29.8275,242300.0
2008-05-23 09:30:00,44.03,44.06,43.63,43.84,141000.0,29.7869,29.8072,29.5163,29.6584,141000.0
2008-05-23 09:40:00,43.83,43.87,43.58,43.66,106100.0,29.6516,29.6787,29.4825,29.5366,106100.0
2008-05-23 09:50:00,43.65,43.76,43.52,43.69,135500.0,29.5299,29.6043,29.4419,29.5569,135500.0
2008-05-23 10:00:00,43.68,43.95,43.6,43.73,176600.0,29.5502,29.7328,29.496,29.584,176600.0
2008-05-23 10:10:00,43.73,43.95,43.69,43.92,139500.0,29.584,29.7328,29.5569,29.7125,139500.0
2008-05-23 10:20:00,43.92,44.03,43.67,43.68,135700.0,29.7125,29.7869,29.5434,29.5502,135700.0
2008-05-23 10:30:00,43.67,43.78,43.55,43.59,99700.0,29.5434,29.6178,29.4622,29.4893,99700.0
2008-05-23 10:40:00,43.58,43.66,43.54,43.61,114700.0,29.4825,29.5366,29.4555,29.5028,114700.0
2008-05-23 10:50:00,43.61,43.79,43.58,43.79,81900.0,29.5028,29.6246,29.4825,29.6246,81900.0
2008-05-23 11:00:00,43.79,43.89,43.73,43.86,82600.0,29.6246,29.6922,29.584,29.6719,82600.0
2008-05-23 11:10:00,43.85,43.85,43.72,43.8,123700.0,29.6652,29.6652,29.5772,29.6313,123700.0
2008-05-23 11:20:00,43.79,43.8,43.73,43.78,95600.0,29.6246,29.6313,29.584,29.6178,95600.0
2008-05-23 11:30:00,43.78,43.81,43.63,43.81,144300.0,29.6178,29.6381,29.5163,29.6381,144300.0
2008-05-23 11:40:00,43.81,43.91,43.74,43.91,69400.0,29.6381,29.7058,29.5908,29.7058,69400.0
2008-05-23 11:50:00,43.92,43.98,43.79,43.79,67400.0,29.7125,29.7531,29.6246,29.6246,67400.0
2008-05-23 12:00:00,43.79,44.04,43.79,43.91,75900.0,29.6246,29.7937,29.6246,29.7058,75900.0
2008-05-23 12:10:00,43.92,44.01,43.89,43.95,75200.0,29.7125,29.7734,29.6922,29.7328,75200.0
2008-05-23 12:20:00,43.97,43.97,43.82,43.89,51000.0,29.7464,29.7464,29.6449,29.6922,51000.0
2008-05-23 12:30:00,43.9,43.95,43.78,43.81,68100.0,29.699,29.7328,29.6178,29.6381,68100.0
2008-05-23 12:40:00,43.82,43.86,43.78,43.84,124000.0,29.6449,29.6719,29.6178,29.6584,124000.0
2008-05-23 12:50:00,43.84,43.85,43.73,43.75,97300.0,29.6584,29.6652,29.584,29.5975,97300.0
2008-05-23 13:00:00,43.75,43.81,43.68,43.79,75300.0,29.5975,29.6381,29.5502,29.6246,75300.0
2008-05-23 13:10:00,43.8,43.86,43.73,43.85,48200.0,29.6313,29.6719,29.584,29.6652,48200.0
2008-05-23 13:20:00,43.84,43.84,43.71,43.74,44200.0,29.6584,29.6584,29.5705,29.5908,44200.0
2008-05-23 13:30:00,43.74,43.9,43.74,43.77,108200.0,29.5908,29.699,29.5908,29.6111,108200.0
2008-05-23 13:40:00,43.77,43.85,43.75,43.85,39100.0,29.6111,29.6652,29.5975,29.6652,39100.0
2008-05-23 13:50:00,43.85,43.85,43.71,43.77,96200.0,29.6652,29.6652,29.5705,29.6111,96200.0
2008-05-23 14:00:00,43.77,43.89,43.73,43.83,71600.0,29.6111,29.6922,29.584,29.6516,71600.0
2008-05-23 14:10:00,43.84,43.91,43.77,43.82,69200.0,29.6584,29.7058,29.6111,29.6449,69200.0
2008-05-23 14:20:00,43.83,43.86,43.71,43.86,66100.0,29.6516,29.6719,29.5705,29.6719,66100.0
2008-05-23 14:30:00,43.87,43.91,43.75,43.79,58000.0,29.6787,29.7058,29.5975,29.6246,58000.0
2008-05-23 14:40:00,43.78,43.94,43.77,43.94,76900.0,29.6178,29.7261,29.6111,29.7261,76900.0
2008-05-23 14:50:00,43.93,43.97,43.79,43.8,78400.0,29.7193,29.7464,29.6246,29.6313,78400.0
2008-05-23 15:00:00,43.79,43.86,43.77,43.85,74700.0,29.6246,29.6719,29.6111,29.6652,74700.0
2008-05-23 15:10:00,43.84,43.87,43.69,43.72,101900.0,29.6584,29.6787,29.5569,29.5772,101900.0
2008-05-23 15:20:00,43.72,43.83,43.67,43.75,104500.0,29.5772,29.6516,29.5434,29.5975,104500.0
2008-05-23 15:30:00,43.75,43.86,43.71,43.79,142000.0,29.5975,29.6719,29.5705,29.6246,142000.0
2008-05-23 15:40:00,43.79,43.81,43.62,43.66,207800.0,29.6246,29.6381,29.5096,29.5366,207800.0
2008-05-23 15:50:00,43.66,43.67,43.55,43.58,338900.0,29.5366,29.5434,29.4622,29.4825,338900.0
2008-05-27 09:30:00,43.59,44.27,43.59,44.21,199400.0,29.4893,29.9493,29.4893,29.9087,199400.0
2008-05-27 09:40:00,44.22,44.32,44.06,44.12,114300.0,29.9155,29.9831,29.8072,29.8478,114300.0
2008-05-27 09:50:00,44.13,44.19,43.94,44.04,108100.0,29.8546,29.8952,29.7261,29.7937,108100.0
2008-05-27 10:00:00,44.03,44.07,43.83,44.02,109900.0,29.7869,29.814,29.6516,29.7802,109900.0
2008-05-27 10:10:00,44.01,44.03,43.79,43.92,51800.0,29.7734,29.7869,29.6246,29.7125,51800.0
2008-05-27 10:20:00,43.9,43.96,43.75,43.78,46200.0,29.699,29.7396,29.5975,29.6178,46200.0
2008-05-27 10:30:00,43.78,44.0,43.65,43.65,65500.0,29.6178,29.7667,29.5299,29.5299,65500.0
2008-05-27 10:40:00,43.67,43.85,43.62,43.82,91500.0,29.5434,29.6652,29.5096,29.6449,91500.0
2008-05-27 10:50:00,43.8,43.9,43.78,43.9,63600.0,29.6313,29.699,29.6178,29.699,63600.0
2008-05-27 11:00:00,43.89,43.99,43.74,43.74,50300.0,29.6922,29.7599,29.5908,29.5908,50300.0
2008-05-27 11:10:00,43.73,43.73,43.53,43.57,44200.0,29.584,29.584,29.4487,29.4758,44200.0
2008-05-27 11:20:00,43.59,43.61,43.53,43.58,42400.0,29.4893,29.5028,29.4487,29.4825,42400.0
2008-05-27 11:30:00,43.56,43.65,43.52,43.6,65800.0,29.469,29.5299,29.4419,29.496,65800.0
2008-05-27 11:40:00,43.61,43.75,43.6,43.71,73900.0,29.5028,29.5975,29.496,29.5705,73900.0
2008-05-27 11:50:00,43.71,43.73,43.61,43.62,74800.0,29.5705,29.584,29.5028,29.5096,74800.0
2008-05-27 12:00:00,43.61,43.65,43.55,43.58,70400.0,29.5028,29.5299,29.4622,29.4825,70400.0
2008-05-27 12:10:00,43.58,43.58,43.5,43.5,79000.0,29.4825,29.4825,29.4284,29.4284,79000.0
2008-05-27 12:20:00,43.51,43.58,43.49,43.57,123400.0,29.4352,29.4825,29.4216,29.4758,123400.0
2008-05-27 12:30:00,43.57,43.58,43.56,43.58,114800.0,29.4758,29.4825,29.469,29.4825,114800.0
2008-05-27 12:40:00,43.58,43.59,43.53,43.57,91200.0,29.4825,29.4893,29.4487,29.4758,91200.0
2008-05-27 12:50:00,43.57,43.75,43.54,43.74,50900.0,29.4758,29.5975,29.4555,29.5908,50900.0
2008-05-27 13:00:00,43.74,43.75,43.64,43.65,49600.0,29.5908,29.5975,29.5231,29.5299,49600.0
2008-05-27 13:10:00,43.66,43.71,43.6,43.69,45900.0,29.5366,29.5705,29.496,29.5569,45900.0
2008-05-27 13:20:00,43.69,43.78,43.67,43.72,65000.0,29.5569,29.6178,29.5434,29.5772,65000.0
2008-05-27 13:30:00,43.72,43.78,43.71,43.78,73700.0,29.5772,29.6178,29.5705,29.6178,73700.0
2008-05-27 13:40:00,43.75,43.88,43.74,43.76,60500.0,29.5975,29.6855,29.5908,29.6043,60500.0
2008-05-27 13:50:00,43.75,43.83,43.74,43.81,70000.0,29.5975,29.6516,29.5908,29.6381,70000.0
2008-05-27 14:00:00,43.81,43.9,43.79,43.89,89200.0,29.6381,29.699,29.6246,29.6922,89200.0
2008-05-27 14:10:00,43.88,44.0,43.87,43.93,82100.0,29.6855,29.7667,29.6787,29.7193,82100.0
2008-05-27 14:20:00,43.93,44.09,43.93,43.94,64200.0,29.7193,29.8275,29.7193,29.7261,64200.0
2008-05-27 14:30:00,43.94,44.12,43.93,44.11,78600.0,29.7261,29.8478,29.7193,29.8411,78600.0
2008-05-27 14:40:00,44.1,44.2,44.05,44.1,152100.0,29.8343,29.902,29.8005,29.8343,152100.0
2008-05-27 14:50:00,44.1,44.11,44.05,44.07,86400.0,29.8343,29.8411,29.8005,29.814,86400.0
2008-05-27 15:00:00,44.07,44.13,44.03,44.09,94600.0,29.814,29.8546,29.7869,29.8275,94600.0
2008-05-27 15:10:00,44.1,44.12,44.03,44.08,119500.0,29.8343,29.8478,29.7869,29.8208,119500.0
2008-05-27 15:20:00,44.08,44.09,43.99,44.03,104700.0,29.8208,29.8275,29.7599,29.7869,104700.0
2008-05-27 15:30:00,44.05,44.15,44.04,44.12,124700.0,29.8005,29.8681,29.7937,29.8478,124700.0
2008-05-27 15:40:00,44.11,44.11,43.98,44.01,206200.0,29.8411,29.8411,29.7531,29.7734,206200.0
2008-05-27 15:50:00,44.01,44.08,43.94,44.02,220700.0,29.7734,29.8208,29.7261,29.7802,220700.0
2008-05-28 09:30:00,44.21,44.25,43.7,43.92,159100.0,29.9087,29.9358,29.5637,29.7125,159100.0
2008-05-28 09:40:00,43.94,44.05,43.42,43.44,177700.0,29.7261,29.8005,29.3743,29.3878,177700.0
2008-05-28 09:50:00,43.45,43.56,43.13,43.4,199100.0,29.3946,29.469,29.1781,29.3607,199100.0
2008-05-28 10:00:00,43.41,43.51,43.31,43.4,183400.0,29.3675,29.4352,29.2999,29.3607,183400.0
2008-05-28 10:10:00,43.4,43.5,43.36,43.42,234500.0,29.3607,29.4284,29.3337,29.3743,234500.0
2008-05-28 10:20:00,43.41,43.52,43.41,43.5,166900.0,29.3675,29.4419,29.3675,29.4284,166900.0
2008-05-28 10:30:00,43.51,43.53,43.4,43.53,96000.0,29.4352,29.4487,29.3607,29.4487,96000.0
2008-05-28 10:40:00,43.54,43.72,43.54,43.6,77700.0,29.4555,29.5772,29.4555,29.496,77700.0
2008-05-28 10:50:00,43.6,43.78,43.57,43.69,121500.0,29.496,29.6178,29.4758,29.5569,121500.0
2008-05-28 11:00:00,43.68,43.68,43.43,43.52,73500.0,29.5502,29.5502,29.381,29.4419,73500.0
2008-05-28 11:10:00,43.52,43.58,43.45,43.58,60600.0,29.4419,29.4825,29.3946,29.4825,60600.0
2008-05-28 11:20:00,43.59,43.69,43.52,43.55,70400.0,29.4893,29.5569,29.4419,29.4622,70400.0
2008-05-28 11:30:00,43.55,43.67,43.48,43.64,93100.0,29.4622,29.5434,29.4149,29.5231,93100.0
2008-05-28 11:40:00,43.66,43.73,43.58,43.61,53700.0,29.5366,29.584,29.4825,29.5028,53700.0
2008-05-28 11:50:00,43.61,43.64,43.45,43.48,68900.0,29.5028,29.5231,29.3946,29.4149,68900.0
2008-05-28 12:00:00,43.5,43.5,43.31,43.41,118000.0,29.4284,29.4284,29.2999,29.3675,118000.0
2008-05-28 12:10:00,43.42,43.63,43.32,43.6,83800.0,29.3743,29.5163,29.3066,29.496,83800.0
2008-05-28 12:20:00,43.59,43.62,43.52,43.56,50000.0,29.4893,29.5096,29.4419,29.469,50000.0
2008-05-28 12:30:00,43.55,43.56,43.44,43.49,91500.0,29.4622,29.469,29.3878,29.4216,91500.0
2008-05-28 12:40:00,43.49,43.53,43.43,43.52,78000.0,29.4216,29.4487,29.381,29.4419,78000.0
2008-05-28 12:50:00,43.51,43.61,43.44,43.54,111900.0,29.4352,29.5028,29.3878,29.4555,111900.0
2008-05-28 13:00:00,43.55,43.64,43.53,43.62,80900.0,29.4622,29.5231,29.4487,29.5096,80900.0
2008-05-28 13:10:00,43.63,43.81,43.61,43.81,66900.0,29.5163,29.6381,29.5028,29.6381,66900.0
2008-05-28 13:20:00,43.79,43.82,43.7,43.74,114600.0,29.6246,29.6449,29.5637,29.5908,114600.0
2008-05-28 13:30:00,43.73,43.79,43.58,43.58,101300.0,29.584,29.6246,29.4825,29.4825,101300.0
2008-05-28 13:40:00,43.58,43.58,43.38,43.4,73500.0,29.4825,29.4825,29.3472,29.3607,73500.0
2008-05-28 13:50:00,43.39,43.47,43.35,43.45,71900.0,29.354,29.4081,29.3269,29.3946,71900.0
2008-05-28 14:00:00,43.45,43.55,43.38,43.54,76100.0,29.3946,29.4622,29.3472,29.4555,76100.0
2008-05-28 14:10:00,43.53,43.58,43.47,43.48,64400.0,29.4487,29.4825,29.4081,29.4149,64400.0
2008-05-28 14:20:00,43.48,43.49,43.36,43.45,104900.0,29.4149,29.4216,29.3337,29.3946,104900.0
2008-05-28 14:30:00,43.44,43.58,43.43,43.54,58200.0,29.3878,29.4825,29.381,29.4555,58200.0
2008-05-28 14:40:00,43.55,43.55,43.43,43.45,93300.0,29.4622,29.4622,29.381,29.3946,93300.0
2008-05-28 14:50:00,43.44,43.48,43.39,43.48,90900.0,29.3878,29.4149,29.354,29.4149,90900.0
2008-05-28 15:00:00,43.48,43.69,43.48,43.64,120700.0,29.4149,29.5569,29.4149,29.5231,120700.0
2008-05-28 15:10:00,43.64,43.67,43.58,43.65,92100.0,29.5231,29.5434,29.4825,29.5299,92100.0
2008-05-28 15:20:00,43.65,43.99,43.61,43.88,204500.0,29.5299,29.7599,29.5028,29.6855,204500.0
2008-05-28 15:30:00,43.88,44.0,43.8,43.81,136800.0,29.6855,29.7667,29.6313,29.6381,136800.0
2008-05-28 15:40:00,43.81,43.9,43.69,43.87,191100.0,29.6381,29.699,29.5569,29.6787,191100.0
2008-05-28 15:50:00,43.87,43.98,43.82,43.96,270700.0,29.6787,29.7531,29.6449,29.7396,270700.0
2008-05-29 09:30:00,43.9,44.42,43.75,44.0,159300.0,29.699,30.0508,29.5975,29.7667,159300.0
2008-05-29 09:40:00,44.01,44.39,44.01,44.15,98300.0,29.7734,30.0305,29.7734,29.8681,98300.0
2008-05-29 09:50:00,44.15,44.16,43.94,44.11,120100.0,29.8681,29.8749,29.7261,29.8411,120100.0
2008-05-29 10:00:00,44.12,44.13,43.8,43.96,107700.0,29.8478,29.8546,29.6313,29.7396,107700.0
2008-05-29 10:10:00,43.96,44.41,43.9,44.4,128800.0,29.7396,30.044,29.699,30.0373,128800.0
2008-05-29 10:20:00,44.39,44.58,44.3,44.4,129100.0,30.0305,30.159,29.9696,30.0373,129100.0
2008-05-29 10:30:00,44.36,44.42,43.94,44.42,183000.0,30.0102,30.0508,29.7261,30.0508,183000.0
2008-05-29 10:40:00,44.42,44.71,44.27,44.59,162200.0,30.0508,30.247,29.9493,30.1658,162200.0
2008-05-29 10:50:00,44.59,44.75,44.57,44.61,63100.0,30.1658,30.274,30.1523,30.1793,63100.0
2008-05-29 11:00:00,44.61,44.75,44.42,44.46,109300.0,30.1793,30.274,30.0508,30.0778,109300.0
2008-05-29 11:10:00,44.49,44.71,44.48,44.65,45500.0,30.0981,30.247,30.0914,30.2064,45500.0
2008-05-29 11:20:00,44.65,44.75,44.58,44.75,63800.0,30.2064,30.274,30.159,30.274,63800.0
2008-05-29 11:30:00,44.75,44.96,44.71,44.88,179400.0,30.274,30.4161,30.247,30.362,179400.0
2008-05-29 11:40:00,44.88,45.0,44.85,45.0,88300.0,30.362,30.4432,30.3417,30.4432,88300.0
2008-05-29 11:50:00,45.0,45.12,44.92,45.07,102300.0,30.4432,30.5243,30.389,30.4905,102300.0
2008-05-29 12:00:00,45.09,45.1,44.91,45.06,95100.0,30.5041,30.5108,30.3823,30.4838,95100.0
2008-05-29 12:10:00,45.05,45.1,44.9,44.91,96600.0,30.477,30.5108,30.3755,30.3823,96600.0
2008-05-29 12:20:00,44.93,44.96,44.82,44.95,64000.0,30.3958,30.4161,30.3214,30.4093,64000.0
2008-05-29 12:30:00,44.95,45.18,44.91,45.17,95200.0,30.4093,30.5649,30.3823,30.5582,95200.0
2008-05-29 12:40:00,45.18,45.3,45.11,45.22,90800.0,30.5649,30.6461,30.5176,30.592,90800.0
2008-05-29 12:50:00,45.2,45.22,45.13,45.2,49200.0,30.5785,30.592,30.5311,30.5785,49200.0
2008-05-29 13:00:00,45.2,45.27,45.2,45.25,54000.0,30.5785,30.6258,30.5785,30.6123,54000.0
2008-05-29 13:10:00,45.24,45.26,45.1,45.1,48800.0,30.6055,30.6191,30.5108,30.5108,48800.0
2008-05-29 13:20:00,45.1,45.17,45.05,45.07,73500.0,30.5108,30.5582,30.477,30.4905,73500.0
2008-05-29 13:30:00,45.07,45.19,45.06,45.09,63900.0,30.4905,30.5717,30.4838,30.5041,63900.0
2008-05-29 13:40:00,45.09,45.14,45.01,45.1,71300.0,30.5041,30.5379,30.4499,30.5108,71300.0
2008-05-29 13:50:00,45.1,45.17,45.03,45.03,88000.0,30.5108,30.5582,30.4635,30.4635,88000.0
2008-05-29 14:00:00,45.02,45.1,44.99,45.09,83700.0,30.4567,30.5108,30.4364,30.5041,83700.0
2008-05-29 14:10:00,45.1,45.25,44.97,45.2,98400.0,30.5108,30.6123,30.4229,30.5785,98400.0
2008-05-29 14:20:00,45.2,45.23,45.12,45.16,87000.0,30.5785,30.5988,30.5243,30.5514,87000.0
2008-05-29 14:30:00,45.16,45.19,44.91,44.91,108000.0,30.5514,30.5717,30.3823,30.3823,108000.0
2008-05-29 14:40:00,44.91,44.92,44.85,44.91,97200.0,30.3823,30.389,30.3417,30.3823,97200.0
2008-05-29 14:50:00,44.91,44.99,44.72,44.73,169000.0,30.3823,30.4364,30.2537,30.2605,169000.0
2008-05-29 15:00:00,44.73,44.75,44.57,44.61,248000.0,30.2605,30.274,30.1523,30.1793,248000.0
2008-05-29 15:10:00,44.61,44.68,44.52,44.62,145300.0,30.1793,30.2267,30.1184,30.1861,145300.0
2008-05-29 15:20:00,44.63,44.72,44.52,44.57,102800.0,30.1929,30.2537,30.1184,30.1523,102800.0
2008-05-29 15:30:00,44.57,44.59,44.5,44.59,127400.0,30.1523,30.1658,30.1049,30.1658,127400.0
2008-05-29 15:40:00,44.58,44.63,44.5,44.6,271900.0,30.159,30.1929,30.1049,30.1726,271900.0
2008-05-29 15:50:00,44.6,44.69,44.54,44.63,294300.0,30.1726,30.2334,30.132,30.1929,294300.0
2008-05-30 09:30:00,44.71,44.99,44.48,44.7,142800.0,30.247,30.4364,30.0914,30.2402,142800.0
2008-05-30 09:40:00,44.68,44.87,44.37,44.37,120900.0,30.2267,30.3552,30.017,30.017,120900.0
2008-05-30 09:50:00,44.37,44.64,44.22,44.24,119200.0,30.017,30.1996,29.9155,29.929,119200.0
2008-05-30 10:00:00,44.3,44.59,44.2,44.49,103100.0,29.9696,30.1658,29.902,30.0981,103100.0
2008-05-30 10:10:00,44.51,44.71,44.39,44.56,76200.0,30.1117,30.247,30.0305,30.1455,76200.0
2008-05-30 10:20:00,44.57,44.93,44.57,44.89,93000.0,30.1523,30.3958,30.1523,30.3688,93000.0
2008-05-30 10:30:00,44.92,44.92,44.65,44.76,81800.0,30.389,30.389,30.2064,30.2808,81800.0
2008-05-30 10:40:00,44.76,44.9,44.65,44.69,63200.0,30.2808,30.3755,30.2064,30.2334,63200.0
2008-05-30 10:50:00,44.67,44.67,44.49,44.61,62000.0,30.2199,30.2199,30.0981,30.1793,62000.0
2008-05-30 11:00:00,44.62,44.63,44.5,44.54,52000.0,30.1861,30.1929,30.1049,30.132,52000.0
2008-05-30 11:10:00,44.56,44.7,44.52,44.66,191400.0,30.1455,30.2402,30.1184,30.2132,191400.0
2008-05-30 11:20:00,44.65,44.75,44.62,44.64,90500.0,30.2064,30.274,30.1861,30.1996,90500.0
2008-05-30 11:30:00,44.63,44.77,44.62,44.69,73700.0,30.1929,30.2876,30.1861,30.2334,73700.0
2008-05-30 11:40:00,44.67,44.78,44.67,44.72,61300.0,30.2199,30.2943,30.2199,30.2537,61300.0
2008-05-30 11:50:00,44.72,44.83,44.66,44.78,48100.0,30.2537,30.3282,30.2132,30.2943,48100.0
2008-05-30 12:00:00,44.78,44.78,44.63,44.65,88000.0,30.2943,30.2943,30.1929,30.2064,88000.0
2008-05-30 12:10:00,44.64,44.75,44.6,44.6,97200.0,30.1996,30.274,30.1726,30.1726,97200.0
2008-05-30 12:20:00,44.61,44.64,44.48,44.58,123400.0,30.1793,30.1996,30.0914,30.159,123400.0
2008-05-30 12:30:00,44.58,44.61,44.5,44.56,78600.0,30.159,30.1793,30.1049,30.1455,78600.0
2008-05-30 12:40:00,44.56,44.64,44.47,44.5,86800.0,30.1455,30.1996,30.0846,30.1049,86800.0
2008-05-30 12:50:00,44.5,44.58,44.5,44.57,59100.0,30.1049,30.159,30.1049,30.1523,59100.0
2008-05-30 13:00:00,44.57,44.57,44.52,44.53,79600.0,30.1523,30.1523,30.1184,30.1252,79600.0
2008-05-30 13:10:00,44.53,44.58,44.5,44.53,50300.0,30.1252,30.159,30.1049,30.1252,50300.0
2008-05-30 13:20:00,44.54,44.6,44.49,44.54,89300.0,30.132,30.1726,30.0981,30.132,89300.0
2008-05-30 13:30:00,44.54,44.57,44.46,44.55,62400.0,30.132,30.1523,30.0778,30.1387,62400.0
2008-05-30 13:40:00,44.55,44.6,44.52,44.57,152300.0,30.1387,30.1726,30.1184,30.1523,152300.0
2008-05-30 13:50:00,44.56,44.58,44.53,44.57,127300.0,30.1455,30.159,30.1252,30.1523,127300.0
2008-05-30 14:00:00,44.56,44.58,44.52,44.52,128400.0,30.1455,30.159,30.1184,30.1184,128400.0
2008-05-30 14:10:00,44.53,44.53,44.47,44.5,97200.0,30.1252,30.1252,30.0846,30.1049,97200.0
2008-05-30 14:20:00,44.51,44.56,44.46,44.5,109100.0,30.1117,30.1455,30.0778,30.1049,109100.0
2008-05-30 14:30:00,44.51,44.57,44.5,44.57,169900.0,30.1117,30.1523,30.1049,30.1523,169900.0
2008-05-30 14:40:00,44.57,44.58,44.55,44.57,179600.0,30.1523,30.159,30.1387,30.1523,179600.0
2008-05-30 14:50:00,44.57,44.57,44.55,44.57,160200.0,30.1523,30.1523,30.1387,30.1523,160200.0
2008-05-30 15:00:00,44.56,44.57,44.54,44.55,326800.0,30.1455,30.1523,30.132,30.1387,326800.0
2008-05-30 15:10:00,44.55,44.57,44.45,44.54,173000.0,30.1387,30.1523,30.0711,30.132,173000.0
2008-05-30 15:20:00,44.55,44.57,44.5,44.57,219100.0,30.1387,30.1523,30.1049,30.1523,219100.0
2008-05-30 15:30:00,44.57,44.57,44.5,44.56,279000.0,30.1523,30.1523,30.1049,30.1455,279000.0
2008-05-30 15:40:00,44.56,44.57,44.54,44.56,616500.0,30.1455,30.1523,30.132,30.1455,616500.0
2008-05-30 15:50:00,44.57,44.57,44.43,44.47,720600.0,30.1523,30.1523,30.0576,30.0846,720600.0
2008-06-02 09:30:00,43.4,43.96,43.0,43.18,418400.0,29.3607,29.7396,29.0901,29.2119,418400.0
2008-06-02 09:40:00,43.2,43.39,43.0,43.37,326500.0,29.2254,29.354,29.0901,29.3404,326500.0
2008-06-02 09:50:00,43.36,43.39,43.22,43.25,205000.0,29.3337,29.354,29.239,29.2593,205000.0
2008-06-02 10:00:00,43.24,43.46,43.24,43.38,239200.0,29.2525,29.4013,29.2525,29.3472,239200.0
2008-06-02 10:10:00,43.39,43.39,43.06,43.11,397100.0,29.354,29.354,29.1307,29.1646,397100.0
2008-06-02 10:20:00,43.11,43.17,42.89,42.99,258300.0,29.1646,29.2051,29.0157,29.0834,258300.0
2008-06-02 10:30:00,42.99,43.09,42.89,43.03,211200.0,29.0834,29.151,29.0157,29.1104,211200.0
2008-06-02 10:40:00,43.04,43.15,43.01,43.15,128800.0,29.1172,29.1916,29.0969,29.1916,128800.0
2008-06-02 10:50:00,43.13,43.23,43.1,43.17,96600.0,29.1781,29.2457,29.1578,29.2051,96600.0
2008-06-02 11:00:00,43.17,43.19,43.0,43.03,113000.0,29.2051,29.2187,29.0901,29.1104,113000.0
2008-06-02 11:10:00,43.04,43.06,42.96,42.99,114300.0,29.1172,29.1307,29.0631,29.0834,114300.0
2008-06-02 11:20:00,43.0,43.01,42.87,42.92,168600.0,29.0901,29.0969,29.0022,29.036,168600.0
2008-06-02 11:30:00,42.91,42.97,42.8,42.85,138100.0,29.0293,29.0698,28.9548,28.9887,138100.0
2008-06-02 11:40:00,42.85,42.88,42.78,42.8,136700.0,28.9887,29.009,28.9413,28.9548,136700.0
2008-06-02 11:50:00,42.8,42.88,42.75,42.75,134000.0,28.9548,29.009,28.921,28.921,134000.0
2008-06-02 12:00:00,42.76,42.85,42.69,42.82,122900.0,28.9278,28.9887,28.8804,28.9684,122900.0
2008-06-02 12:10:00,42.82,42.89,42.8,42.84,64600.0,28.9684,29.0157,28.9548,28.9819,64600.0
2008-06-02 12:20:00,42.84,42.85,42.74,42.78,54100.0,28.9819,28.9887,28.9142,28.9413,54100.0
2008-06-02 12:30:00,42.77,42.81,42.49,42.53,229800.0,28.9345,28.9616,28.7451,28.7722,229800.0
2008-06-02 12:40:00,42.54,42.57,42.35,42.37,293200.0,28.7789,28.7992,28.6504,28.6639,293200.0
2008-06-02 12:50:00,42.35,42.41,42.28,42.29,229000.0,28.6504,28.691,28.603,28.6098,229000.0
2008-06-02 13:00:00,42.29,42.34,42.01,42.2,380200.0,28.6098,28.6436,28.4204,28.5489,380200.0
2008-06-02 13:10:00,42.21,42.35,42.18,42.24,133900.0,28.5557,28.6504,28.5354,28.576,133900.0
2008-06-02 13:20:00,42.23,42.38,42.2,42.36,161700.0,28.5692,28.6707,28.5489,28.6572,161700.0
2008-06-02 13:30:00,42.35,42.43,42.33,42.39,115400.0,28.6504,28.7045,28.6369,28.6775,115400.0
2008-06-02 13:40:00,42.4,42.59,42.39,42.53,292700.0,28.6842,28.8128,28.6775,28.7722,292700.0
2008-06-02 13:50:00,42.52,42.58,42.47,42.57,136700.0,28.7654,28.806,28.7316,28.7992,136700.0
2008-06-02 14:00:00,42.56,42.68,42.52,42.65,144300.0,28.7925,28.8737,28.7654,28.8534,144300.0
2008-06-02 14:10:00,42.66,42.73,42.6,42.63,118600.0,28.8601,28.9075,28.8195,28.8398,118600.0
2008-06-02 14:20:00,42.64,42.68,42.5,42.53,207700.0,28.8466,28.8737,28.7519,28.7722,207700.0
2008-06-02 14:30:00,42.52,42.58,42.49,42.49,177400.0,28.7654,28.806,28.7451,28.7451,177400.0
2008-06-02 14:40:00,42.49,42.52,42.38,42.49,166900.0,28.7451,28.7654,28.6707,28.7451,166900.0
2008-06-02 14:50:00,42.49,42.71,42.45,42.63,428400.0,28.7451,28.8939,28.7181,28.8398,428400.0
2008-06-02 15:00:00,42.62,42.68,42.55,42.56,171800.0,28.8331,28.8737,28.7857,28.7925,171800.0
2008-06-02 15:10:00,42.56,42.65,42.53,42.55,198000.0,28.7925,28.8534,28.7722,28.7857,198000.0
2008-06-02 15:20:00,42.55,42.69,42.47,42.62,317700.0,28.7857,28.8804,28.7316,28.8331,317700.0
2008-06-02 15:30:00,42.62,42.71,42.59,42.6,280500.0,28.8331,28.8939,28.8128,28.8195,280500.0
2008-06-02 15:40:00,42.6,42.68,42.5,42.6,617400.0,28.8195,28.8737,28.7519,28.8195,617400.0
2008-06-02 15:50:00,42.6,42.67,42.56,42.58,753900.0,28.8195,28.8669,28.7925,28.806,753900.0
2008-06-03 09:30:00,42.76,42.99,42.25,42.33,321900.0,28.9278,29.0834,28.5828,28.6369,321900.0
2008-06-03 09:40:00,42.32,42.39,42.09,42.22,248100.0,28.6301,28.6775,28.4745,28.5625,248100.0
2008-06-03 09:50:00,42.2,42.2,41.92,41.95,307400.0,28.5489,28.5489,28.3595,28.3798,307400.0
2008-06-03 10:00:00,41.97,42.29,41.97,42.03,301800.0,28.3933,28.6098,28.3933,28.4339,301800.0
2008-06-03 10:10:00,42.04,42.16,41.95,42.02,202700.0,28.4407,28.5219,28.3798,28.4272,202700.0
2008-06-03 10:20:00,42.0,42.07,41.91,41.93,113800.0,28.4136,28.461,28.3527,28.3663,113800.0
2008-06-03 10:30:00,41.96,42.14,41.88,41.89,325700.0,28.3866,28.5083,28.3324,28.3392,325700.0
2008-06-03 10:40:00,41.9,42.0,41.82,41.85,394400.0,28.346,28.4136,28.2919,28.3121,394400.0
2008-06-03 10:50:00,41.84,41.95,41.84,41.92,210300.0,28.3054,28.3798,28.3054,28.3595,210300.0
2008-06-03 11:00:00,41.92,41.98,41.9,41.9,267800.0,28.3595,28.4001,28.346,28.346,267800.0
2008-06-03 11:10:00,41.91,42.24,41.9,42.24,219800.0,28.3527,28.576,28.346,28.576,219800.0
2008-06-03 11:20:00,42.24,42.29,42.08,42.11,151900.0,28.576,28.6098,28.4677,28.488,151900.0
2008-06-03 11:30:00,42.13,42.15,42.05,42.13,99300.0,28.5016,28.5151,28.4474,28.5016,99300.0
2008-06-03 11:40:00,42.13,42.21,42.04,42.14,213900.0,28.5016,28.5557,28.4407,28.5083,213900.0
2008-06-03 11:50:00,42.15,42.27,42.13,42.23,219600.0,28.5151,28.5963,28.5016,28.5692,219600.0
2008-06-03 12:00:00,42.25,42.29,42.21,42.24,133000.0,28.5828,28.6098,28.5557,28.576,133000.0
2008-06-03 12:10:00,42.24,42.37,42.23,42.36,194200.0,28.576,28.6639,28.5692,28.6572,194200.0
2008-06-03 12:20:00,42.35,42.36,42.15,42.15,88500.0,28.6504,28.6572,28.5151,28.5151,88500.0
2008-06-03 12:30:00,42.15,42.17,42.1,42.1,64800.0,28.5151,28.5286,28.4813,28.4813,64800.0
2008-06-03 12:40:00,42.1,42.22,42.07,42.2,186100.0,28.4813,28.5625,28.461,28.5489,186100.0
2008-06-03 12:50:00,42.19,42.22,42.07,42.14,116300.0,28.5422,28.5625,28.461,28.5083,116300.0
2008-06-03 13:00:00,42.14,42.24,42.14,42.19,112400.0,28.5083,28.576,28.5083,28.5422,112400.0
2008-06-03 13:10:00,42.2,42.3,42.15,42.27,189400.0,28.5489,28.6166,28.5151,28.5963,189400.0
2008-06-03 13:20:00,42.27,42.3,42.16,42.21,111600.0,28.5963,28.6166,28.5219,28.5557,111600.0
2008-06-03 13:30:00,42.2,42.24,42.03,42.13,271900.0,28.5489,28.576,28.4339,28.5016,271900.0
2008-06-03 13:40:00,42.13,42.23,42.05,42.08,178600.0,28.5016,28.5692,28.4474,28.4677,178600.0
2008-06-03 13:50:00,42.08,42.15,41.93,42.13,284300.0,28.4677,28.5151,28.3663,28.5016,284300.0
2008-06-03 14:00:00,42.13,42.13,41.95,42.03,207100.0,28.5016,28.5016,28.3798,28.4339,207100.0
2008-06-03 14:10:00,42.03,42.14,41.94,41.95,141600.0,28.4339,28.5083,28.373,28.3798,141600.0
2008-06-03 14:20:00,41.96,42.03,41.8,41.88,391300.0,28.3866,28.4339,28.2783,28.3324,391300.0
2008-06-03 14:30:00,41.88,42.17,41.86,42.12,216200.0,28.3324,28.5286,28.3189,28.4948,216200.0
2008-06-03 14:40:00,42.12,42.14,41.98,42.05,147100.0,28.4948,28.5083,28.4001,28.4474,147100.0
2008-06-03 14:50:00,42.05,42.16,42.04,42.15,191900.0,28.4474,28.5219,28.4407,28.5151,191900.0
2008-06-03 15:00:00,42.16,42.47,42.03,42.43,245000.0,28.5219,28.7316,28.4339,28.7045,245000.0
2008-06-03 15:10:00,42.42,42.43,42.05,42.06,285400.0,28.6978,28.7045,28.4474,28.4542,285400.0
2008-06-03 15:20:00,42.06,42.3,41.99,42.24,231900.0,28.4542,28.6166,28.4069,28.576,231900.0
2008-06-03 15:30:00,42.24,42.37,42.17,42.27,346100.0,28.576,28.6639,28.5286,28.5963,346100.0
2008-06-03 15:40:00,42.28,42.34,42.21,42.28,411100.0,28.603,28.6436,28.5557,28.603,411100.0
2008-06-03 15:50:00,42.27,42.3,42.16,42.18,454300.0,28.5963,28.6166,28.5219,28.5354,454300.0
2008-06-04 09:30:00,42.03,42.21,41.82,41.84,260000.0,28.4339,28.5557,28.2919,28.3054,260000.0
2008-06-04 09:40:00,41.87,42.09,41.7,42.09,225200.0,28.3257,28.4745,28.2107,28.4745,225200.0
2008-06-04 09:50:00,42.1,42.1,41.67,41.7,296500.0,28.4813,28.4813,28.1904,28.2107,296500.0
2008-06-04 10:00:00,41.73,41.82,41.44,41.59,299700.0,28.231,28.2919,28.0348,28.1363,299700.0
2008-06-04 10:10:00,41.61,41.63,41.41,41.53,182400.0,28.1498,28.1633,28.0145,28.0957,182400.0
2008-06-04 10:20:00,41.55,41.8,41.52,41.7,231800.0,28.1092,28.2783,28.0889,28.2107,231800.0
2008-06-04 10:30:00,41.69,41.8,41.46,41.62,258100.0,28.2039,28.2783,28.0483,28.1565,258100.0
2008-06-04 10:40:00,41.62,41.71,41.53,41.55,257900.0,28.1565,28.2174,28.0957,28.1092,257900.0
2008-06-04 10:50:00,41.55,41.84,41.54,41.77,314700.0,28.1092,28.3054,28.1024,28.258,314700.0
2008-06-04 11:00:00,41.78,41.79,41.49,41.78,227500.0,28.2648,28.2716,28.0686,28.2648,227500.0
2008-06-04 11:10:00,41.78,41.98,41.73,41.9,207600.0,28.2648,28.4001,28.231,28.346,207600.0
2008-06-04 11:20:00,41.89,41.94,41.68,41.68,154800.0,28.3392,28.373,28.1971,28.1971,154800.0
2008-06-04 11:30:00,41.69,41.69,41.48,41.49,139300.0,28.2039,28.2039,28.0618,28.0686,139300.0
2008-06-04 11:40:00,41.49,41.49,41.31,41.4,349900.0,28.0686,28.0686,27.9468,28.0077,349900.0
2008-06-04 11:50:00,41.4,41.52,41.39,41.42,215800.0,28.0077,28.0889,28.0009,28.0212,215800.0
2008-06-04 12:00:00,41.42,41.46,41.36,41.42,187200.0,28.0212,28.0483,27.9807,28.0212,187200.0
2008-06-04 12:10:00,41.43,41.62,41.41,41.62,137300.0,28.028,28.1565,28.0145,28.1565,137300.0
2008-06-04 12:20:00,41.63,41.63,41.46,41.47,63200.0,28.1633,28.1633,28.0483,28.0551,63200.0
2008-06-04 12:30:00,41.47,41.56,41.39,41.47,116000.0,28.0551,28.116,28.0009,28.0551,116000.0
2008-06-04 12:40:00,41.47,41.52,41.28,41.3,187500.0,28.0551,28.0889,27.9265,27.9401,187500.0
2008-06-04 12:50:00,41.31,41.36,41.21,41.21,173600.0,27.9468,27.9807,27.8792,27.8792,173600.0
2008-06-04 13:00:00,41.21,41.29,41.03,41.13,220600.0,27.8792,27.9333,27.7574,27.8251,220600.0
2008-06-04 13:10:00,41.13,41.32,41.13,41.29,173600.0,27.8251,27.9536,27.8251,27.9333,173600.0
2008-06-04 13:20:00,41.29,41.56,41.29,41.54,305500.0,27.9333,28.116,27.9333,28.1024,305500.0
2008-06-04 13:30:00,41.53,41.58,41.47,41.51,357700.0,28.0957,28.1295,28.0551,28.0821,357700.0
2008-06-04 13:40:00,41.52,41.57,41.5,41.51,165600.0,28.0889,28.1227,28.0754,28.0821,165600.0
2008-06-04 13:50:00,41.52,41.61,41.51,41.55,156100.0,28.0889,28.1498,28.0821,28.1092,156100.0
2008-06-04 14:00:00,41.54,41.62,41.54,41.56,360400.0,28.1024,28.1565,28.1024,28.116,360400.0
2008-06-04 14:10:00,41.56,41.61,41.26,41.29,423000.0,28.116,28.1498,27.913,27.9333,423000.0
2008-06-04 14:20:00,41.29,41.33,41.2,41.24,236200.0,27.9333,27.9604,27.8724,27.8995,236200.0
2008-06-04 14:30:00,41.23,41.48,41.17,41.48,172200.0,27.8927,28.0618,27.8521,28.0618,172200.0
2008-06-04 14:40:00,41.48,41.52,41.27,41.33,231300.0,28.0618,28.0889,27.9198,27.9604,231300.0
2008-06-04 14:50:00,41.34,41.4,41.2,41.24,351100.0,27.9671,28.0077,27.8724,27.8995,351100.0
2008-06-04 15:00:00,41.24,41.49,41.21,41.46,215900.0,27.8995,28.0686,27.8792,28.0483,215900.0
2008-06-04 15:10:00,41.45,41.68,41.32,41.45,275500.0,28.0415,28.1971,27.9536,28.0415,275500.0
2008-06-04 15:20:00,41.47,41.61,41.41,41.5,174400.0,28.0551,28.1498,28.0145,28.0754,174400.0
2008-06-04 15:30:00,41.51,41.51,41.39,41.42,155500.0,28.0821,28.0821,28.0009,28.0212,155500.0
2008-06-04 15:40:00,41.43,41.58,41.36,41.53,309200.0,28.028,28.1295,27.9807,28.0957,309200.0
2008-06-04 15:50:00,41.53,41.58,41.41,41.5,383700.0,28.0957,28.1295,28.0145,28.0754,383700.0
2008-06-05 09:30:00,41.54,42.56,41.22,41.64,203900.0,28.1024,28.7925,27.8859,28.1701,203900.0
2008-06-05 09:40:00,41.67,41.84,41.64,41.75,232100.0,28.1904,28.3054,28.1701,28.2445,232100.0
2008-06-05 09:50:00,41.74,42.23,41.73,42.1,341500.0,28.2377,28.5692,28.231,28.4813,341500.0
2008-06-05 10:00:00,42.09,42.11,41.81,42.04,279900.0,28.4745,28.488,28.2851,28.4407,279900.0
2008-06-05 10:10:00,42.04,42.27,41.93,42.22,201800.0,28.4407,28.5963,28.3663,28.5625,201800.0
2008-06-05 10:20:00,42.2,42.24,42.13,42.18,157500.0,28.5489,28.576,28.5016,28.5354,157500.0
2008-06-05 10:30:00,42.18,42.32,42.16,42.27,165900.0,28.5354,28.6301,28.5219,28.5963,165900.0
2008-06-05 10:40:00,42.28,42.56,42.24,42.49,180900.0,28.603,28.7925,28.576,28.7451,180900.0
2008-06-05 10:50:00,42.49,42.6,42.43,42.53,140600.0,28.7451,28.8195,28.7045,28.7722,140600.0
2008-06-05 11:00:00,42.54,42.56,42.22,42.22,165800.0,28.7789,28.7925,28.5625,28.5625,165800.0
2008-06-05 11:10:00,42.22,42.41,42.22,42.37,140100.0,28.5625,28.691,28.5625,28.6639,140100.0
2008-06-05 11:20:00,42.38,42.5,42.29,42.47,263700.0,28.6707,28.7519,28.6098,28.7316,263700.0
2008-06-05 11:30:00,42.45,42.45,42.31,42.37,84200.0,28.7181,28.7181,28.6233,28.6639,84200.0
2008-06-05 11:40:00,42.36,42.53,42.33,42.52,58100.0,28.6572,28.7722,28.6369,28.7654,58100.0
2008-06-05 11:50:00,42.53,42.55,42.44,42.53,84500.0,28.7722,28.7857,28.7113,28.7722,84500.0
2008-06-05 12:00:00,42.53,42.67,42.49,42.51,77900.0,28.7722,28.8669,28.7451,28.7586,77900.0
2008-06-05 12:10:00,42.52,42.59,42.44,42.56,80600.0,28.7654,28.8128,28.7113,28.7925,80600.0
2008-06-05 12:20:00,42.55,42.71,42.52,42.69,169100.0,28.7857,28.8939,28.7654,28.8804,169100.0
2008-06-05 12:30:00,42.67,42.75,42.67,42.72,83800.0,28.8669,28.921,28.8669,28.9007,83800.0
2008-06-05 12:40:00,42.72,42.83,42.71,42.73,102100.0,28.9007,28.9751,28.8939,28.9075,102100.0
2008-06-05 12:50:00,42.74,42.78,42.64,42.64,129100.0,28.9142,28.9413,28.8466,28.8466,129100.0
2008-06-05 13:00:00,42.65,42.8,42.65,42.74,70400.0,28.8534,28.9548,28.8534,28.9142,70400.0
2008-06-05 13:10:00,42.73,42.75,42.7,42.75,101700.0,28.9075,28.921,28.8872,28.921,101700.0
2008-06-05 13:20:00,42.74,42.8,42.68,42.71,131500.0,28.9142,28.9548,28.8737,28.8939,131500.0
2008-06-05 13:30:00,42.71,42.81,42.68,42.79,124600.0,28.8939,28.9616,28.8737,28.9481,124600.0
2008-06-05 13:40:00,42.78,42.86,42.73,42.74,102900.0,28.9413,28.9954,28.9075,28.9142,102900.0
2008-06-05 13:50:00,42.75,42.75,42.65,42.74,94000.0,28.921,28.921,28.8534,28.9142,94000.0
2008-06-05 14:00:00,42.74,42.74,42.54,42.56,112400.0,28.9142,28.9142,28.7789,28.7925,112400.0
2008-06-05 14:10:00,42.56,42.57,42.47,42.51,113100.0,28.7925,28.7992,28.7316,28.7586,113100.0
2008-06-05 14:20:00,42.5,42.5,42.14,42.34,264200.0,28.7519,28.7519,28.5083,28.6436,264200.0
2008-06-05 14:30:00,42.34,42.58,42.34,42.57,273200.0,28.6436,28.806,28.6436,28.7992,273200.0
2008-06-05 14:40:00,42.58,42.66,42.47,42.55,140900.0,28.806,28.8601,28.7316,28.7857,140900.0
2008-06-05 14:50:00,42.55,42.72,42.48,42.7,98400.0,28.7857,28.9007,28.7384,28.8872,98400.0
2008-06-05 15:00:00,42.7,42.89,42.58,42.88,157600.0,28.8872,29.0157,28.806,29.009,157600.0
2008-06-05 15:10:00,42.87,42.9,42.73,42.75,144700.0,29.0022,29.0225,28.9075,28.921,144700.0
2008-06-05 15:20:00,42.74,42.81,42.68,42.74,106800.0,28.9142,28.9616,28.8737,28.9142,106800.0
2008-06-05 15:30:00,42.73,42.89,42.7,42.84,193900.0,28.9075,29.0157,28.8872,28.9819,193900.0
2008-06-05 15:40:00,42.85,42.92,42.79,42.84,246700.0,28.9887,29.036,28.9481,28.9819,246700.0
2008-06-05 15:50:00,42.84,42.98,42.81,42.87,438800.0,28.9819,29.0766,28.9616,29.0022,438800.0
2008-06-06 09:30:00,42.47,42.61,42.15,42.27,306300.0,28.7316,28.8263,28.5151,28.5963,306300.0
2008-06-06 09:40:00,42.26,42.48,42.24,42.34,134200.0,28.5895,28.7384,28.576,28.6436,134200.0
2008-06-06 09:50:00,42.36,42.42,42.1,42.21,164800.0,28.6572,28.6978,28.4813,28.5557,164800.0
2008-06-06 10:00:00,42.21,42.27,41.91,41.98,234500.0,28.5557,28.5963,28.3527,28.4001,234500.0
2008-06-06 10:10:00,41.96,42.18,41.94,42.1,202700.0,28.3866,28.5354,28.373,28.4813,202700.0
2008-06-06 10:20:00,42.1,42.22,41.98,42.01,101700.0,28.4813,28.5625,28.4001,28.4204,101700.0
2008-06-06 10:30:00,42.01,42.26,41.94,41.99,156300.0,28.4204,28.5895,28.373,28.4069,156300.0
2008-06-06 10:40:00,42.0,42.03,41.83,41.94,107500.0,28.4136,28.4339,28.2986,28.373,107500.0
2008-06-06 10:50:00,41.96,42.12,41.9,41.98,229700.0,28.3866,28.4948,28.346,28.4001,229700.0
2008-06-06 11:00:00,41.97,42.03,41.78,41.85,233100.0,28.3933,28.4339,28.2648,28.3121,233100.0
2008-06-06 11:10:00,41.85,41.95,41.77,41.94,94500.0,28.3121,28.3798,28.258,28.373,94500.0
2008-06-06 11:20:00,41.94,42.03,41.88,41.91,163900.0,28.373,28.4339,28.3324,28.3527,163900.0
2008-06-06 11:30:00,41.91,42.12,41.9,42.08,103800.0,28.3527,28.4948,28.346,28.4677,103800.0
2008-06-06 11:40:00,42.06,42.17,41.92,42.13,126400.0,28.4542,28.5286,28.3595,28.5016,126400.0
2008-06-06 11:50:00,42.14,42.18,42.06,42.07,61700.0,28.5083,28.5354,28.4542,28.461,61700.0
2008-06-06 12:00:00,42.07,42.1,41.92,41.95,61800.0,28.461,28.4813,28.3595,28.3798,61800.0
2008-06-06 12:10:00,41.95,42.13,41.95,42.13,69000.0,28.3798,28.5016,28.3798,28.5016,69000.0
2008-06-06 12:20:00,42.12,42.13,41.94,41.99,62500.0,28.4948,28.5016,28.373,28.4069,62500.0
2008-06-06 12:30:00,41.99,42.13,41.97,42.04,89300.0,28.4069,28.5016,28.3933,28.4407,89300.0
2008-06-06 12:40:00,42.04,42.1,42.0,42.07,55400.0,28.4407,28.4813,28.4136,28.461,55400.0
2008-06-06 12:50:00,42.07,42.08,41.92,42.0,81800.0,28.461,28.4677,28.3595,28.4136,81800.0
2008-06-06 13:00:00,42.0,42.03,41.81,41.83,126900.0,28.4136,28.4339,28.2851,28.2986,126900.0
2008-06-06 13:10:00,41.81,41.96,41.66,41.67,115300.0,28.2851,28.3866,28.1836,28.1904,115300.0
2008-06-06 13:20:00,41.67,41.9,41.65,41.82,149100.0,28.1904,28.346,28.1768,28.2919,149100.0
2008-06-06 13:30:00,41.82,41.94,41.73,41.81,108600.0,28.2919,28.373,28.231,28.2851,108600.0
2008-06-06 13:40:00,41.8,41.87,41.76,41.81,50700.0,28.2783,28.3257,28.2513,28.2851,50700.0
2008-06-06 13:50:00,41.79,41.8,41.55,41.72,110200.0,28.2716,28.2783,28.1092,28.2242,110200.0
2008-06-06 14:00:00,41.71,41.74,41.62,41.72,171400.0,28.2174,28.2377,28.1565,28.2242,171400.0
2008-06-06 14:10:00,41.73,41.77,41.6,41.66,362300.0,28.231,28.258,28.143,28.1836,362300.0
2008-06-06 14:20:00,41.65,41.7,41.58,41.66,181900.0,28.1768,28.2107,28.1295,28.1836,181900.0
2008-06-06 14:30:00,41.65,41.79,41.6,41.65,116200.0,28.1768,28.2716,28.143,28.1768,116200.0
2008-06-06 14:40:00,41.65,41.79,41.6,41.78,168100.0,28.1768,28.2716,28.143,28.2648,168100.0
2008-06-06 14:50:00,41.78,41.81,41.72,41.74,152100.0,28.2648,28.2851,28.2242,28.2377,152100.0
2008-06-06 15:00:00,41.74,41.98,41.73,41.97,216500.0,28.2377,28.4001,28.231,28.3933,216500.0
2008-06-06 15:10:00,41.96,42.07,41.78,41.85,204000.0,28.3866,28.461,28.2648,28.3121,204000.0
2008-06-06 15:20:00,41.85,41.85,41.61,41.68,323600.0,28.3121,28.3121,28.1498,28.1971,323600.0
2008-06-06 15:30:00,41.66,41.69,41.53,41.57,294100.0,28.1836,28.2039,28.0957,28.1227,294100.0
2008-06-06 15:40:00,41.58,41.58,41.24,41.25,647900.0,28.1295,28.1295,27.8995,27.9062,647900.0
2008-06-06 15:50:00,41.25,41.27,40.96,41.07,941300.0,27.9062,27.9198,27.71,27.7845,941300.0
2008-06-09 09:30:00,41.23,41.75,41.23,41.72,197900.0,27.8927,28.2445,27.8927,28.2242,197900.0
2008-06-09 09:40:00,41.71,41.71,41.1,41.27,209900.0,28.2174,28.2174,27.8048,27.9198,209900.0
2008-06-09 09:50:00,41.27,41.47,41.23,41.28,218600.0,27.9198,28.0551,27.8927,27.9265,218600.0
2008-06-09 10:00:00,41.3,41.57,41.29,41.42,262900.0,27.9401,28.1227,27.9333,28.0212,262900.0
2008-06-09 10:10:00,41.42,41.76,41.4,41.56,170600.0,28.0212,28.2513,28.0077,28.116,170600.0
2008-06-09 10:20:00,41.56,41.73,41.55,41.7,135900.0,28.116,28.231,28.1092,28.2107,135900.0
2008-06-09 10:30:00,41.68,41.76,41.5,41.58,125000.0,28.1971,28.2513,28.0754,28.1295,125000.0
2008-06-09 10:40:00,41.56,41.57,41.46,41.56,135600.0,28.116,28.1227,28.0483,28.116,135600.0
2008-06-09 10:50:00,41.57,41.59,41.43,41.46,96100.0,28.1227,28.1363,28.028,28.0483,96100.0
2008-06-09 11:00:00,41.48,41.56,41.4,41.41,95200.0,28.0618,28.116,28.0077,28.0145,95200.0
2008-06-09 11:10:00,41.41,41.58,41.41,41.55,81600.0,28.0145,28.1295,28.0145,28.1092,81600.0
2008-06-09 11:20:00,41.56,41.69,41.55,41.69,82900.0,28.116,28.2039,28.1092,28.2039,82900.0
2008-06-09 11:30:00,41.69,41.79,41.56,41.58,78100.0,28.2039,28.2716,28.116,28.1295,78100.0
2008-06-09 11:40:00,41.58,41.6,41.42,41.42,59200.0,28.1295,28.143,28.0212,28.0212,59200.0
2008-06-09 11:50:00,41.43,41.44,41.3,41.32,58200.0,28.028,28.0348,27.9401,27.9536,58200.0
2008-06-09 12:00:00,41.31,41.31,41.19,41.23,54500.0,27.9468,27.9468,27.8656,27.8927,54500.0
2008-06-09 12:10:00,41.25,41.38,41.22,41.28,47500.0,27.9062,27.9942,27.8859,27.9265,47500.0
2008-06-09 12:20:00,41.29,41.34,41.22,41.24,67600.0,27.9333,27.9671,27.8859,27.8995,67600.0
2008-06-09 12:30:00,41.23,41.24,41.11,41.12,38100.0,27.8927,27.8995,27.8115,27.8183,38100.0
2008-06-09 12:40:00,41.12,41.16,41.06,41.13,142400.0,27.8183,27.8454,27.7777,27.8251,142400.0
2008-06-09 12:50:00,41.13,41.18,41.09,41.13,57900.0,27.8251,27.8589,27.798,27.8251,57900.0
2008-06-09 13:00:00,41.13,41.17,40.92,41.01,73100.0,27.8251,27.8521,27.683,27.7439,73100.0
2008-06-09 13:10:00,40.99,41.02,40.81,40.85,118900.0,27.7303,27.7506,27.6086,27.6356,118900.0
2008-06-09 13:20:00,40.85,40.99,40.74,40.95,155100.0,27.6356,27.7303,27.5612,27.7033,155100.0
2008-06-09 13:30:00,40.94,41.07,40.94,41.03,127600.0,27.6965,27.7845,27.6965,27.7574,127600.0
2008-06-09 13:40:00,41.03,41.04,40.88,40.88,109500.0,27.7574,27.7642,27.6559,27.6559,109500.0
2008-06-09 13:50:00,40.88,40.91,40.71,40.82,99100.0,27.6559,27.6762,27.5409,27.6153,99100.0
2008-06-09 14:00:00,40.8,40.81,40.58,40.58,128700.0,27.6018,27.6086,27.453,27.453,128700.0
2008-06-09 14:10:00,40.59,40.62,40.37,40.47,261600.0,27.4597,27.48,27.3109,27.3786,261600.0
2008-06-09 14:20:00,40.48,40.9,40.44,40.85,167600.0,27.3853,27.6695,27.3583,27.6356,167600.0
2008-06-09 14:30:00,40.85,41.02,40.76,41.01,270300.0,27.6356,27.7506,27.5747,27.7439,270300.0
2008-06-09 14:40:00,41.01,41.01,40.66,40.74,266000.0,27.7439,27.7439,27.5071,27.5612,266000.0
2008-06-09 14:50:00,40.75,40.83,40.56,40.59,191300.0,27.568,27.6221,27.4394,27.4597,191300.0
2008-06-09 15:00:00,40.59,40.62,40.37,40.44,232800.0,27.4597,27.48,27.3109,27.3583,232800.0
2008-06-09 15:10:00,40.43,40.53,40.42,40.52,169100.0,27.3515,27.4191,27.3447,27.4124,169100.0
2008-06-09 15:20:00,40.52,40.58,40.38,40.46,272400.0,27.4124,27.453,27.3177,27.3718,272400.0
2008-06-09 15:30:00,40.46,40.7,40.46,40.64,259800.0,27.3718,27.5342,27.3718,27.4936,259800.0
2008-06-09 15:40:00,40.64,40.99,40.57,40.94,446300.0,27.4936,27.7303,27.4462,27.6965,446300.0
2008-06-09 15:50:00,40.93,41.15,40.92,41.12,973700.0,27.6898,27.8386,27.683,27.8183,973700.0
2008-06-10 09:30:00,40.7,41.67,40.7,41.37,201200.0,27.5342,28.1904,27.5342,27.9874,201200.0
2008-06-10 09:40:00,41.35,41.94,41.33,41.92,200000.0,27.9739,28.373,27.9604,28.3595,200000.0
2008-06-10 09:50:00,41.91,42.19,41.46,41.53,346900.0,28.3527,28.5422,28.0483,28.0957,346900.0
2008-06-10 10:00:00,41.53,41.8,41.48,41.78,237700.0,28.0957,28.2783,28.0618,28.2648,237700.0
2008-06-10 10:10:00,41.78,42.53,41.78,42.52,304200.0,28.2648,28.7722,28.2648,28.7654,304200.0
2008-06-10 10:20:00,42.52,42.59,42.11,42.14,257800.0,28.7654,28.8128,28.488,28.5083,257800.0
2008-06-10 10:30:00,42.14,42.28,41.96,41.98,212000.0,28.5083,28.603,28.3866,28.4001,212000.0
2008-06-10 10:40:00,41.99,42.04,41.81,41.98,209500.0,28.4069,28.4407,28.2851,28.4001,209500.0
2008-06-10 10:50:00,41.99,41.99,41.66,41.77,179800.0,28.4069,28.4069,28.1836,28.258,179800.0
2008-06-10 11:00:00,41.75,41.91,41.51,41.56,167400.0,28.2445,28.3527,28.0821,28.116,167400.0
2008-06-10 11:10:00,41.57,41.74,41.55,41.71,114900.0,28.1227,28.2377,28.1092,28.2174,114900.0
2008-06-10 11:20:00,41.71,41.83,41.65,41.69,154400.0,28.2174,28.2986,28.1768,28.2039,154400.0
2008-06-10 11:30:00,41.69,41.72,41.52,41.69,135800.0,28.2039,28.2242,28.0889,28.2039,135800.0
2008-06-10 11:40:00,41.67,42.1,41.67,42.03,250200.0,28.1904,28.4813,28.1904,28.4339,250200.0
2008-06-10 11:50:00,42.03,42.07,41.87,41.94,161100.0,28.4339,28.461,28.3257,28.373,161100.0
2008-06-10 12:00:00,41.94,41.95,41.75,41.85,126300.0,28.373,28.3798,28.2445,28.3121,126300.0
2008-06-10 12:10:00,41.86,42.1,41.85,41.99,141200.0,28.3189,28.4813,28.3121,28.4069,141200.0
2008-06-10 12:20:00,41.99,42.14,41.9,41.98,116600.0,28.4069,28.5083,28.346,28.4001,116600.0
2008-06-10 12:30:00,42.0,42.03,41.89,41.91,149200.0,28.4136,28.4339,28.3392,28.3527,149200.0
2008-06-10 12:40:00,41.92,41.96,41.75,41.79,125100.0,28.3595,28.3866,28.2445,28.2716,125100.0
2008-06-10 12:50:00,41.78,41.81,41.73,41.76,115400.0,28.2648,28.2851,28.231,28.2513,115400.0
2008-06-10 13:00:00,41.75,41.76,41.6,41.66,119900.0,28.2445,28.2513,28.143,28.1836,119900.0
2008-06-10 13:10:00,41.68,41.94,41.67,41.81,211900.0,28.1971,28.373,28.1904,28.2851,211900.0
2008-06-10 13:20:00,41.81,41.9,41.76,41.9,129800.0,28.2851,28.346,28.2513,28.346,129800.0
2008-06-10 13:30:00,41.89,41.9,41.68,41.68,144200.0,28.3392,28.346,28.1971,28.1971,144200.0
2008-06-10 13:40:00,41.68,41.83,41.64,41.78,122100.0,28.1971,28.2986,28.1701,28.2648,122100.0
2008-06-10 13:50:00,41.77,41.85,41.71,41.72,94300.0,28.258,28.3121,28.2174,28.2242,94300.0
2008-06-10 14:00:00,41.7,41.78,41.48,41.52,180400.0,28.2107,28.2648,28.0618,28.0889,180400.0
2008-06-10 14:10:00,41.53,41.53,41.32,41.33,142200.0,28.0957,28.0957,27.9536,27.9604,142200.0
2008-06-10 14:20:00,41.33,41.53,41.33,41.47,90300.0,27.9604,28.0957,27.9604,28.0551,90300.0
2008-06-10 14:30:00,41.47,41.51,41.4,41.47,104600.0,28.0551,28.0821,28.0077,28.0551,104600.0
2008-06-10 14:40:00,41.46,41.54,41.44,41.47,68200.0,28.0483,28.1024,28.0348,28.0551,68200.0
2008-06-10 14:50:00,41.48,41.53,41.37,41.52,164700.0,28.0618,28.0957,27.9874,28.0889,164700.0
2008-06-10 15:00:00,41.52,41.64,41.52,41.63,319800.0,28.0889,28.1701,28.0889,28.1633,319800.0
2008-06-10 15:10:00,41.63,41.67,41.54,41.63,297800.0,28.1633,28.1904,28.1024,28.1633,297800.0
2008-06-10 15:20:00,41.63,41.67,41.53,41.54,161000.0,28.1633,28.1904,28.0957,28.1024,161000.0
2008-06-10 15:30:00,41.54,41.54,41.41,41.41,219500.0,28.1024,28.1024,28.0145,28.0145,219500.0
2008-06-10 15:40:00,41.41,41.47,41.32,41.34,459900.0,28.0145,28.0551,27.9536,27.9671,459900.0
2008-06-10 15:50:00,41.33,41.45,41.31,41.37,379100.0,27.9604,28.0415,27.9468,27.9874,379100.0
2008-06-11 09:30:00,41.36,41.67,40.5,41.44,191500.0,27.9807,28.1904,27.3989,28.0348,191500.0
2008-06-11 09:40:00,41.44,41.49,41.25,41.28,129300.0,28.0348,28.0686,27.9062,27.9265,129300.0
2008-06-11 09:50:00,41.29,41.37,41.14,41.14,154300.0,27.9333,27.9874,27.8318,27.8318,154300.0
2008-06-11 10:00:00,41.15,41.31,41.02,41.08,227500.0,27.8386,27.9468,27.7506,27.7912,227500.0
2008-06-11 10:10:00,41.07,41.07,40.62,40.81,563000.0,27.7845,27.7845,27.48,27.6086,563000.0
2008-06-11 10:20:00,40.81,40.82,40.5,40.61,213400.0,27.6086,27.6153,27.3989,27.4733,213400.0
2008-06-11 10:30:00,40.61,41.01,40.61,40.81,217000.0,27.4733,27.7439,27.4733,27.6086,217000.0
2008-06-11 10:40:00,40.82,41.13,40.75,41.1,187200.0,27.6153,27.8251,27.568,27.8048,187200.0
2008-06-11 10:50:00,41.1,41.52,41.07,41.49,340500.0,27.8048,28.0889,27.7845,28.0686,340500.0
2008-06-11 11:00:00,41.49,41.53,41.17,41.18,201100.0,28.0686,28.0957,27.8521,27.8589,201100.0
2008-06-11 11:10:00,41.19,41.37,41.19,41.27,197000.0,27.8656,27.9874,27.8656,27.9198,197000.0
2008-06-11 11:20:00,41.27,41.27,40.96,41.0,218600.0,27.9198,27.9198,27.71,27.7371,218600.0
2008-06-11 11:30:00,41.0,41.02,40.84,40.91,179300.0,27.7371,27.7506,27.6289,27.6762,179300.0
2008-06-11 11:40:00,40.93,41.01,40.68,40.72,132400.0,27.6898,27.7439,27.5206,27.5477,132400.0
2008-06-11 11:50:00,40.72,40.95,40.66,40.9,176300.0,27.5477,27.7033,27.5071,27.6695,176300.0
2008-06-11 12:00:00,40.91,41.02,40.83,41.01,90500.0,27.6762,27.7506,27.6221,27.7439,90500.0
2008-06-11 12:10:00,41.02,41.02,40.81,40.86,67900.0,27.7506,27.7506,27.6086,27.6424,67900.0
2008-06-11 12:20:00,40.86,40.89,40.73,40.73,77100.0,27.6424,27.6627,27.5544,27.5544,77100.0
2008-06-11 12:30:00,40.73,40.79,40.65,40.69,90700.0,27.5544,27.595,27.5003,27.5274,90700.0
2008-06-11 12:40:00,40.69,40.78,40.54,40.69,86900.0,27.5274,27.5883,27.4259,27.5274,86900.0
2008-06-11 12:50:00,40.69,40.76,40.67,40.75,59900.0,27.5274,27.5747,27.5139,27.568,59900.0
2008-06-11 13:00:00,40.75,40.88,40.71,40.86,84800.0,27.568,27.6559,27.5409,27.6424,84800.0
2008-06-11 13:10:00,40.85,40.94,40.8,40.83,75900.0,27.6356,27.6965,27.6018,27.6221,75900.0
2008-06-11 13:20:00,40.82,40.84,40.72,40.81,74000.0,27.6153,27.6289,27.5477,27.6086,74000.0
2008-06-11 13:30:00,40.81,40.82,40.65,40.67,100100.0,27.6086,27.6153,27.5003,27.5139,100100.0
2008-06-11 13:40:00,40.68,40.77,40.61,40.64,88200.0,27.5206,27.5815,27.4733,27.4936,88200.0
2008-06-11 13:50:00,40.65,40.68,40.47,40.58,249600.0,27.5003,27.5206,27.3786,27.453,249600.0
2008-06-11 14:00:00,40.58,40.73,40.52,40.58,234300.0,27.453,27.5544,27.4124,27.453,234300.0
2008-06-11 14:10:00,40.59,40.65,40.53,40.62,103000.0,27.4597,27.5003,27.4191,27.48,103000.0
2008-06-11 14:20:00,40.62,40.79,40.58,40.72,154800.0,27.48,27.595,27.453,27.5477,154800.0
2008-06-11 14:30:00,40.72,40.75,40.59,40.64,170300.0,27.5477,27.568,27.4597,27.4936,170300.0
2008-06-11 14:40:00,40.64,40.69,40.56,40.57,96600.0,27.4936,27.5274,27.4394,27.4462,96600.0
2008-06-11 14:50:00,40.57,40.63,40.49,40.49,161600.0,27.4462,27.4868,27.3921,27.3921,161600.0
2008-06-11 15:00:00,40.5,40.55,40.47,40.5,125500.0,27.3989,27.4327,27.3786,27.3989,125500.0
2008-06-11 15:10:00,40.5,40.52,40.36,40.38,206900.0,27.3989,27.4124,27.3041,27.3177,206900.0
2008-06-11 15:20:00,40.38,40.51,40.35,40.51,247800.0,27.3177,27.4056,27.2974,27.4056,247800.0
2008-06-11 15:30:00,40.51,40.54,40.34,40.34,298200.0,27.4056,27.4259,27.2906,27.2906,298200.0
2008-06-11 15:40:00,40.34,40.36,40.28,40.3,574400.0,27.2906,27.3041,27.25,27.2635,574400.0
2008-06-11 15:50:00,40.3,40.42,40.18,40.25,1041900.0,27.2635,27.3447,27.1824,27.2297,1041900.0
2008-06-12 09:30:00,40.5,41.17,40.46,41.13,244300.0,27.3989,27.8521,27.3718,27.8251,244300.0
2008-06-12 09:40:00,41.17,41.72,41.07,41.53,348900.0,27.8521,28.2242,27.7845,28.0957,348900.0
2008-06-12 09:50:00,41.53,41.74,41.34,41.36,293500.0,28.0957,28.2377,27.9671,27.9807,293500.0
2008-06-12 10:00:00,41.34,41.45,41.16,41.21,285700.0,27.9671,28.0415,27.8454,27.8792,285700.0
2008-06-12 10:10:00,41.2,41.2,40.95,41.0,145000.0,27.8724,27.8724,27.7033,27.7371,145000.0
2008-06-12 10:20:00,41.0,41.02,40.74,41.01,176400.0,27.7371,27.7506,27.5612,27.7439,176400.0
2008-06-12 10:30:00,41.02,41.19,40.92,41.16,123200.0,27.7506,27.8656,27.683,27.8454,123200.0
2008-06-12 10:40:00,41.16,41.22,40.99,41.04,123500.0,27.8454,27.8859,27.7303,27.7642,123500.0
2008-06-12 10:50:00,41.02,41.05,40.91,41.01,135100.0,27.7506,27.7709,27.6762,27.7439,135100.0
2008-06-12 11:00:00,41.01,41.1,40.97,41.0,299600.0,27.7439,27.8048,27.7168,27.7371,299600.0
2008-06-12 11:10:00,41.0,41.14,41.0,41.07,184400.0,27.7371,27.8318,27.7371,27.7845,184400.0
2008-06-12 11:20:00,41.08,41.25,41.05,41.21,178300.0,27.7912,27.9062,27.7709,27.8792,178300.0
2008-06-12 11:30:00,41.21,41.26,41.1,41.17,135500.0,27.8792,27.913,27.8048,27.8521,135500.0
2008-06-12 11:40:00,41.18,41.2,41.07,41.1,182900.0,27.8589,27.8724,27.7845,27.8048,182900.0
2008-06-12 11:50:00,41.1,41.1,40.87,40.94,142200.0,27.8048,27.8048,27.6492,27.6965,142200.0
2008-06-12 12:00:00,40.94,41.07,40.89,41.02,131300.0,27.6965,27.7845,27.6627,27.7506,131300.0
2008-06-12 12:10:00,41.01,41.1,41.0,41.09,139500.0,27.7439,27.8048,27.7371,27.798,139500.0
2008-06-12 12:20:00,41.09,41.13,40.99,41.05,208300.0,27.798,27.8251,27.7303,27.7709,208300.0
2008-06-12 12:30:00,41.06,41.23,41.05,41.18,139800.0,27.7777,27.8927,27.7709,27.8589,139800.0
2008-06-12 12:40:00,41.18,41.23,41.08,41.12,109200.0,27.8589,27.8927,27.7912,27.8183,109200.0
2008-06-12 12:50:00,41.13,41.14,40.95,40.96,117100.0,27.8251,27.8318,27.7033,27.71,117100.0
2008-06-12 13:00:00,40.98,41.14,40.92,40.93,129100.0,27.7236,27.8318,27.683,27.6898,129100.0
2008-06-12 13:10:00,40.93,40.98,40.82,40.89,86500.0,27.6898,27.7236,27.6153,27.6627,86500.0
2008-06-12 13:20:00,40.87,40.92,40.83,40.9,94900.0,27.6492,27.683,27.6221,27.6695,94900.0
2008-06-12 13:30:00,40.89,40.89,40.57,40.59,283100.0,27.6627,27.6627,27.4462,27.4597,283100.0
2008-06-12 13:40:00,40.6,40.63,40.46,40.49,182400.0,27.4665,27.4868,27.3718,27.3921,182400.0
2008-06-12 13:50:00,40.5,40.54,40.36,40.51,115600.0,27.3989,27.4259,27.3041,27.4056,115600.0
2008-06-12 14:00:00,40.51,40.52,40.24,40.29,201100.0,27.4056,27.4124,27.223,27.2568,201100.0
2008-06-12 14:10:00,40.29,40.41,40.23,40.37,446000.0,27.2568,27.338,27.2162,27.3109,446000.0
2008-06-12 14:20:00,40.37,40.45,40.21,40.25,243000.0,27.3109,27.365,27.2027,27.2297,243000.0
2008-06-12 14:30:00,40.25,40.35,40.12,40.16,177700.0,27.2297,27.2974,27.1418,27.1688,177700.0
2008-06-12 14:40:00,40.16,40.29,40.15,40.16,180100.0,27.1688,27.2568,27.1621,27.1688,180100.0
2008-06-12 14:50:00,40.15,40.33,40.14,40.32,172700.0,27.1621,27.2838,27.1553,27.2771,172700.0
2008-06-12 15:00:00,40.32,40.34,40.19,40.34,203300.0,27.2771,27.2906,27.1891,27.2906,203300.0
2008-06-12 15:10:00,40.34,40.39,40.15,40.18,268600.0,27.2906,27.3244,27.1621,27.1824,268600.0
2008-06-12 15:20:00,40.18,40.18,39.94,40.0,638300.0,27.1824,27.1824,27.02,27.0606,638300.0
2008-06-12 15:30:00,40.0,40.29,39.99,40.24,447300.0,27.0606,27.2568,27.0538,27.223,447300.0
2008-06-12 15:40:00,40.24,40.53,40.22,40.42,859600.0,27.223,27.4191,27.2094,27.3447,859600.0
2008-06-12 15:50:00,40.41,40.58,40.4,40.57,659600.0,27.338,27.453,27.3312,27.4462,659600.0
2008-06-13 09:30:00,41.06,41.57,40.96,41.0,355800.0,27.7777,28.1227,27.71,27.7371,355800.0
2008-06-13 09:40:00,41.0,41.03,40.68,40.77,277700.0,27.7371,27.7574,27.5206,27.5815,277700.0
2008-06-13 09:50:00,40.77,40.94,40.55,40.89,268000.0,27.5815,27.6965,27.4327,27.6627,268000.0
2008-06-13 10:00:00,40.89,41.44,40.84,41.32,398100.0,27.6627,28.0348,27.6289,27.9536,398100.0
2008-06-13 10:10:00,41.3,41.61,41.18,41.58,373000.0,27.9401,28.1498,27.8589,28.1295,373000.0
2008-06-13 10:20:00,41.58,41.61,41.29,41.32,153300.0,28.1295,28.1498,27.9333,27.9536,153300.0
2008-06-13 10:30:00,41.32,41.38,41.07,41.07,178200.0,27.9536,27.9942,27.7845,27.7845,178200.0
2008-06-13 10:40:00,41.07,41.21,41.0,41.19,139600.0,27.7845,27.8792,27.7371,27.8656,139600.0
2008-06-13 10:50:00,41.2,41.31,41.06,41.27,110900.0,27.8724,27.9468,27.7777,27.9198,110900.0
2008-06-13 11:00:00,41.28,41.41,41.17,41.17,144200.0,27.9265,28.0145,27.8521,27.8521,144200.0
2008-06-13 11:10:00,41.17,41.38,41.16,41.35,91000.0,27.8521,27.9942,27.8454,27.9739,91000.0
2008-06-13 11:20:00,41.36,41.41,41.31,41.39,101300.0,27.9807,28.0145,27.9468,28.0009,101300.0
2008-06-13 11:30:00,41.39,41.4,41.3,41.32,90600.0,28.0009,28.0077,27.9401,27.9536,90600.0
2008-06-13 11:40:00,41.31,41.33,41.22,41.24,86200.0,27.9468,27.9604,27.8859,27.8995,86200.0
2008-06-13 11:50:00,41.23,41.28,41.16,41.16,63500.0,27.8927,27.9265,27.8454,27.8454,63500.0
2008-06-13 12:00:00,41.16,41.22,41.11,41.13,62400.0,27.8454,27.8859,27.8115,27.8251,62400.0
2008-06-13 12:10:00,41.13,41.15,41.09,41.14,46500.0,27.8251,27.8386,27.798,27.8318,46500.0
2008-06-13 12:20:00,41.13,41.13,41.04,41.09,58400.0,27.8251,27.8251,27.7642,27.798,58400.0
2008-06-13 12:30:00,41.09,41.19,41.01,41.01,75100.0,27.798,27.8656,27.7439,27.7439,75100.0
2008-06-13 12:40:00,41.01,41.06,40.9,40.91,109900.0,27.7439,27.7777,27.6695,27.6762,109900.0
2008-06-13 12:50:00,40.91,40.92,40.83,40.86,69300.0,27.6762,27.683,27.6221,27.6424,69300.0
2008-06-13 13:00:00,40.86,40.91,40.67,40.72,118500.0,27.6424,27.6762,27.5139,27.5477,118500.0
2008-06-13 13:10:00,40.73,40.88,40.72,40.85,89900.0,27.5544,27.6559,27.5477,27.6356,89900.0
2008-06-13 13:20:00,40.85,40.94,40.76,40.86,75100.0,27.6356,27.6965,27.5747,27.6424,75100.0
2008-06-13 13:30:00,40.87,40.93,40.71,40.74,95200.0,27.6492,27.6898,27.5409,27.5612,95200.0
2008-06-13 13:40:00,40.73,40.81,40.68,40.79,53100.0,27.5544,27.6086,27.5206,27.595,53100.0
2008-06-13 13:50:00,40.78,40.99,40.78,40.96,70500.0,27.5883,27.7303,27.5883,27.71,70500.0
2008-06-13 14:00:00,40.95,41.0,40.86,40.95,128400.0,27.7033,27.7371,27.6424,27.7033,128400.0
2008-06-13 14:10:00,40.96,41.22,40.96,41.18,142200.0,27.71,27.8859,27.71,27.8589,142200.0
2008-06-13 14:20:00,41.18,41.19,41.05,41.11,100500.0,27.8589,27.8656,27.7709,27.8115,100500.0
2008-06-13 14:30:00,41.1,41.13,41.04,41.07,67300.0,27.8048,27.8251,27.7642,27.7845,67300.0
2008-06-13 14:40:00,41.07,41.25,41.07,41.19,128000.0,27.7845,27.9062,27.7845,27.8656,128000.0
2008-06-13 14:50:00,41.19,41.26,41.08,41.25,154500.0,27.8656,27.913,27.7912,27.9062,154500.0
2008-06-13 15:00:00,41.25,41.43,41.22,41.42,128100.0,27.9062,28.028,27.8859,28.0212,128100.0
2008-06-13 15:10:00,41.42,41.48,41.33,41.36,179200.0,28.0212,28.0618,27.9604,27.9807,179200.0
2008-06-13 15:20:00,41.36,41.41,41.28,41.3,167200.0,27.9807,28.0145,27.9265,27.9401,167200.0
2008-06-13 15:30:00,41.31,41.36,41.15,41.22,256900.0,27.9468,27.9807,27.8386,27.8859,256900.0
2008-06-13 15:40:00,41.22,41.55,41.21,41.46,353300.0,27.8859,28.1092,27.8792,28.0483,353300.0
2008-06-13 15:50:00,41.46,41.76,41.45,41.7,463800.0,28.0483,28.2513,28.0415,28.2107,463800.0
2008-06-16 09:30:00,41.17,41.43,40.8,41.39,284100.0,27.8521,28.028,27.6018,28.0009,284100.0
2008-06-16 09:40:00,41.37,41.67,41.36,41.5,229800.0,27.9874,28.1904,27.9807,28.0754,229800.0
2008-06-16 09:50:00,41.47,41.6,41.33,41.53,292900.0,28.0551,28.143,27.9604,28.0957,292900.0
2008-06-16 10:00:00,41.51,41.72,41.42,41.69,170100.0,28.0821,28.2242,28.0212,28.2039,170100.0
2008-06-16 10:10:00,41.69,41.99,41.62,41.98,445200.0,28.2039,28.4069,28.1565,28.4001,445200.0
2008-06-16 10:20:00,41.98,42.04,41.82,42.0,167500.0,28.4001,28.4407,28.2919,28.4136,167500.0
2008-06-16 10:30:00,42.0,42.22,41.99,42.06,268400.0,28.4136,28.5625,28.4069,28.4542,268400.0
2008-06-16 10:40:00,42.06,42.14,41.93,42.09,270900.0,28.4542,28.5083,28.3663,28.4745,270900.0
2008-06-16 10:50:00,42.1,42.29,42.09,42.26,285300.0,28.4813,28.6098,28.4745,28.5895,285300.0
2008-06-16 11:00:00,42.26,42.27,42.06,42.14,206500.0,28.5895,28.5963,28.4542,28.5083,206500.0
2008-06-16 11:10:00,42.15,42.16,41.89,42.01,167000.0,28.5151,28.5219,28.3392,28.4204,167000.0
2008-06-16 11:20:00,42.01,42.01,41.84,41.96,120700.0,28.4204,28.4204,28.3054,28.3866,120700.0
2008-06-16 11:30:00,41.95,42.03,41.9,42.03,87000.0,28.3798,28.4339,28.346,28.4339,87000.0
2008-06-16 11:40:00,42.01,42.03,41.96,41.98,80100.0,28.4204,28.4339,28.3866,28.4001,80100.0
2008-06-16 11:50:00,41.98,42.0,41.89,41.97,55300.0,28.4001,28.4136,28.3392,28.3933,55300.0
2008-06-16 12:00:00,41.95,42.02,41.82,41.86,130300.0,28.3798,28.4272,28.2919,28.3189,130300.0
2008-06-16 12:10:00,41.86,41.88,41.78,41.82,92500.0,28.3189,28.3324,28.2648,28.2919,92500.0
2008-06-16 12:20:00,41.82,41.86,41.76,41.78,85100.0,28.2919,28.3189,28.2513,28.2648,85100.0
2008-06-16 12:30:00,41.77,41.85,41.74,41.83,135300.0,28.258,28.3121,28.2377,28.2986,135300.0
2008-06-16 12:40:00,41.83,41.89,41.77,41.89,76000.0,28.2986,28.3392,28.258,28.3392,76000.0
2008-06-16 12:50:00,41.89,42.01,41.84,41.89,135700.0,28.3392,28.4204,28.3054,28.3392,135700.0
2008-06-16 13:00:00,41.89,41.93,41.76,41.82,65900.0,28.3392,28.3663,28.2513,28.2919,65900.0
2008-06-16 13:10:00,41.81,41.92,41.72,41.91,136200.0,28.2851,28.3595,28.2242,28.3527,136200.0
2008-06-16 13:20:00,41.92,42.16,41.89,42.15,131900.0,28.3595,28.5219,28.3392,28.5151,131900.0
2008-06-16 13:30:00,42.15,42.2,42.03,42.14,150800.0,28.5151,28.5489,28.4339,28.5083,150800.0
2008-06-16 13:40:00,42.13,42.23,42.05,42.08,139900.0,28.5016,28.5692,28.4474,28.4677,139900.0
2008-06-16 13:50:00,42.09,42.11,42.02,42.04,95000.0,28.4745,28.488,28.4272,28.4407,95000.0
2008-06-16 14:00:00,42.05,42.23,42.05,42.11,153800.0,28.4474,28.5692,28.4474,28.488,153800.0
2008-06-16 14:10:00,42.11,42.2,42.1,42.16,271000.0,28.488,28.5489,28.4813,28.5219,271000.0
2008-06-16 14:20:00,42.16,42.22,42.1,42.1,232000.0,28.5219,28.5625,28.4813,28.4813,232000.0
2008-06-16 14:30:00,42.1,42.16,42.04,42.06,106300.0,28.4813,28.5219,28.4407,28.4542,106300.0
2008-06-16 14:40:00,42.06,42.22,42.05,42.16,164800.0,28.4542,28.5625,28.4474,28.5219,164800.0
2008-06-16 14:50:00,42.16,42.23,42.11,42.23,109200.0,28.5219,28.5692,28.488,28.5692,109200.0
2008-06-16 15:00:00,42.22,42.23,42.12,42.13,194200.0,28.5625,28.5692,28.4948,28.5016,194200.0
2008-06-16 15:10:00,42.15,42.24,42.12,42.18,265400.0,28.5151,28.576,28.4948,28.5354,265400.0
2008-06-16 15:20:00,42.17,42.2,42.02,42.03,304000.0,28.5286,28.5489,28.4272,28.4339,304000.0
2008-06-16 15:30:00,42.03,42.04,41.74,41.75,321200.0,28.4339,28.4407,28.2377,28.2445,321200.0
2008-06-16 15:40:00,41.76,41.9,41.75,41.88,279900.0,28.2513,28.346,28.2445,28.3324,279900.0
2008-06-16 15:50:00,41.88,42.0,41.87,41.93,449900.0,28.3324,28.4136,28.3257,28.3663,449900.0
2008-06-17 09:30:00,42.23,42.57,42.16,42.19,385300.0,28.5692,28.7992,28.5219,28.5422,385300.0
2008-06-17 09:40:00,42.2,42.28,42.02,42.15,262300.0,28.5489,28.603,28.4272,28.5151,262300.0
2008-06-17 09:50:00,42.15,42.2,41.85,41.85,291100.0,28.5151,28.5489,28.3121,28.3121,291100.0
2008-06-17 10:00:00,41.85,42.26,41.83,42.09,470700.0,28.3121,28.5895,28.2986,28.4745,470700.0
2008-06-17 10:10:00,42.08,42.19,41.96,42.09,581800.0,28.4677,28.5422,28.3866,28.4745,581800.0
2008-06-17 10:20:00,42.09,42.13,41.88,41.88,269200.0,28.4745,28.5016,28.3324,28.3324,269200.0
2008-06-17 10:30:00,41.87,41.88,41.73,41.73,245600.0,28.3257,28.3324,28.231,28.231,245600.0
2008-06-17 10:40:00,41.74,41.81,41.55,41.72,223600.0,28.2377,28.2851,28.1092,28.2242,223600.0
2008-06-17 10:50:00,41.72,41.76,41.59,41.6,174700.0,28.2242,28.2513,28.1363,28.143,174700.0
2008-06-17 11:00:00,41.59,41.73,41.59,41.64,173900.0,28.1363,28.231,28.1363,28.1701,173900.0
2008-06-17 11:10:00,41.65,41.67,41.29,41.39,211300.0,28.1768,28.1904,27.9333,28.0009,211300.0
2008-06-17 11:20:00,41.38,41.39,41.01,41.12,345500.0,27.9942,28.0009,27.7439,27.8183,345500.0
2008-06-17 11:30:00,41.12,41.13,40.86,40.95,375700.0,27.8183,27.8251,27.6424,27.7033,375700.0
2008-06-17 11:40:00,40.97,41.12,40.94,41.04,188700.0,27.7168,27.8183,27.6965,27.7642,188700.0
2008-06-17 11:50:00,41.06,41.21,41.01,41.14,246900.0,27.7777,27.8792,27.7439,27.8318,246900.0
2008-06-17 12:00:00,41.14,41.26,41.05,41.22,164600.0,27.8318,27.913,27.7709,27.8859,164600.0
2008-06-17 12:10:00,41.22,41.42,41.2,41.4,111600.0,27.8859,28.0212,27.8724,28.0077,111600.0
2008-06-17 12:20:00,41.4,41.43,41.07,41.12,285000.0,28.0077,28.028,27.7845,27.8183,285000.0
2008-06-17 12:30:00,41.12,41.24,41.07,41.1,221600.0,27.8183,27.8995,27.7845,27.8048,221600.0
2008-06-17 12:40:00,41.1,41.12,41.09,41.1,154000.0,27.8048,27.8183,27.798,27.8048,154000.0
2008-06-17 12:50:00,41.1,41.17,41.02,41.14,134500.0,27.8048,27.8521,27.7506,27.8318,134500.0
2008-06-17 13:00:00,41.14,41.23,41.01,41.22,108900.0,27.8318,27.8927,27.7439,27.8859,108900.0
2008-06-17 13:10:00,41.22,41.22,41.13,41.13,100400.0,27.8859,27.8859,27.8251,27.8251,100400.0
2008-06-17 13:20:00,41.13,41.22,41.1,41.18,156600.0,27.8251,27.8859,27.8048,27.8589,156600.0
2008-06-17 13:30:00,41.18,41.23,41.13,41.15,154400.0,27.8589,27.8927,27.8251,27.8386,154400.0
2008-06-17 13:40:00,41.15,41.2,41.09,41.1,380900.0,27.8386,27.8724,27.798,27.8048,380900.0
2008-06-17 13:50:00,41.11,41.14,41.1,41.13,93300.0,27.8115,27.8318,27.8048,27.8251,93300.0
2008-06-17 14:00:00,41.13,41.17,40.96,40.99,234700.0,27.8251,27.8521,27.71,27.7303,234700.0
2008-06-17 14:10:00,41.01,41.01,40.81,40.81,320100.0,27.7439,27.7439,27.6086,27.6086,320100.0
2008-06-17 14:20:00,40.82,40.84,40.43,40.45,468900.0,27.6153,27.6289,27.3515,27.365,468900.0
2008-06-17 14:30:00,40.45,40.61,40.41,40.54,373900.0,27.365,27.4733,27.338,27.4259,373900.0
2008-06-17 14:40:00,40.54,40.72,40.53,40.65,317800.0,27.4259,27.5477,27.4191,27.5003,317800.0
2008-06-17 14:50:00,40.66,40.88,40.65,40.75,286300.0,27.5071,27.6559,27.5003,27.568,286300.0
2008-06-17 15:00:00,40.75,40.8,40.61,40.62,191600.0,27.568,27.6018,27.4733,27.48,191600.0
2008-06-17 15:10:00,40.63,40.81,40.56,40.57,257200.0,27.4868,27.6086,27.4394,27.4462,257200.0
2008-06-17 15:20:00,40.57,40.69,40.55,40.67,685500.0,27.4462,27.5274,27.4327,27.5139,685500.0
2008-06-17 15:30:00,40.66,40.73,40.56,40.66,564900.0,27.5071,27.5544,27.4394,27.5071,564900.0
2008-06-17 15:40:00,40.65,40.66,40.52,40.64,855000.0,27.5003,27.5071,27.4124,27.4936,855000.0
2008-06-17 15:50:00,40.63,40.72,40.56,40.6,739000.0,27.4868,27.5477,27.4394,27.4665,739000.0
2008-06-18 09:30:00,40.19,40.57,39.87,40.11,561800.0,27.1891,27.4462,26.9726,27.135,561800.0
2008-06-18 09:40:00,40.09,40.11,39.87,39.87,355000.0,27.1215,27.135,26.9726,26.9726,355000.0
2008-06-18 09:50:00,39.87,39.87,39.48,39.49,300700.0,26.9726,26.9726,26.7088,26.7156,300700.0
2008-06-18 10:00:00,39.49,39.61,39.4,39.59,234700.0,26.7156,26.7968,26.6547,26.7832,234700.0
2008-06-18 10:10:00,39.58,39.59,39.48,39.58,351500.0,26.7765,26.7832,26.7088,26.7765,351500.0
2008-06-18 10:20:00,39.58,39.78,39.57,39.71,658800.0,26.7765,26.9118,26.7697,26.8644,658800.0
2008-06-18 10:30:00,39.71,39.84,39.6,39.83,718000.0,26.8644,26.9524,26.79,26.9456,718000.0
2008-06-18 10:40:00,39.82,39.88,39.66,39.79,391000.0,26.9388,26.9794,26.8306,26.9185,391000.0
2008-06-18 10:50:00,39.78,39.9,39.71,39.86,367300.0,26.9118,26.9929,26.8644,26.9659,367300.0
2008-06-18 11:00:00,39.86,40.01,39.82,40.01,327900.0,26.9659,27.0674,26.9388,27.0674,327900.0
2008-06-18 11:10:00,40.0,40.01,39.97,39.98,417900.0,27.0606,27.0674,27.0403,27.0471,417900.0
2008-06-18 11:20:00,39.99,40.15,39.97,40.11,500600.0,27.0538,27.1621,27.0403,27.135,500600.0
2008-06-18 11:30:00,40.12,40.5,40.11,40.4,506800.0,27.1418,27.3989,27.135,27.3312,506800.0
2008-06-18 11:40:00,40.4,40.44,40.21,40.43,292300.0,27.3312,27.3583,27.2027,27.3515,292300.0
2008-06-18 11:50:00,40.43,40.69,40.42,40.63,430500.0,27.3515,27.5274,27.3447,27.4868,430500.0
2008-06-18 12:00:00,40.62,40.63,40.3,40.32,240000.0,27.48,27.4868,27.2635,27.2771,240000.0
2008-06-18 12:10:00,40.32,40.47,40.25,40.43,223900.0,27.2771,27.3786,27.2297,27.3515,223900.0
2008-06-18 12:20:00,40.42,40.49,40.38,40.44,130300.0,27.3447,27.3921,27.3177,27.3583,130300.0
2008-06-18 12:30:00,40.43,40.55,40.37,40.49,82500.0,27.3515,27.4327,27.3109,27.3921,82500.0
2008-06-18 12:40:00,40.49,40.51,40.3,40.38,234700.0,27.3921,27.4056,27.2635,27.3177,234700.0
2008-06-18 12:50:00,40.38,40.41,40.29,40.4,86500.0,27.3177,27.338,27.2568,27.3312,86500.0
2008-06-18 13:00:00,40.4,40.4,40.2,40.23,132300.0,27.3312,27.3312,27.1959,27.2162,132300.0
2008-06-18 13:10:00,40.23,40.25,40.07,40.21,130400.0,27.2162,27.2297,27.1079,27.2027,130400.0
2008-06-18 13:20:00,40.2,40.31,40.15,40.16,110600.0,27.1959,27.2703,27.1621,27.1688,110600.0
2008-06-18 13:30:00,40.18,40.28,40.09,40.09,108100.0,27.1824,27.25,27.1215,27.1215,108100.0
2008-06-18 13:40:00,40.09,40.2,40.06,40.12,144800.0,27.1215,27.1959,27.1012,27.1418,144800.0
2008-06-18 13:50:00,40.11,40.24,40.08,40.12,108300.0,27.135,27.223,27.1147,27.1418,108300.0
2008-06-18 14:00:00,40.13,40.35,40.11,40.32,169400.0,27.1485,27.2974,27.135,27.2771,169400.0
2008-06-18 14:10:00,40.32,40.35,40.15,40.23,177500.0,27.2771,27.2974,27.1621,27.2162,177500.0
2008-06-18 14:20:00,40.23,40.27,40.03,40.09,175900.0,27.2162,27.2433,27.0809,27.1215,175900.0
2008-06-18 14:30:00,40.1,40.33,40.03,40.26,189900.0,27.1282,27.2838,27.0809,27.2365,189900.0
2008-06-18 14:40:00,40.25,40.29,40.13,40.21,253300.0,27.2297,27.2568,27.1485,27.2027,253300.0
2008-06-18 14:50:00,40.2,40.41,40.2,40.31,189300.0,27.1959,27.338,27.1959,27.2703,189300.0
2008-06-18 15:00:00,40.31,40.42,40.14,40.4,212000.0,27.2703,27.3447,27.1553,27.3312,212000.0
2008-06-18 15:10:00,40.4,40.53,40.24,40.48,293600.0,27.3312,27.4191,27.223,27.3853,293600.0
2008-06-18 15:20:00,40.48,40.52,40.37,40.42,429900.0,27.3853,27.4124,27.3109,27.3447,429900.0
2008-06-18 15:30:00,40.41,40.41,40.19,40.19,287600.0,27.338,27.338,27.1891,27.1891,287600.0
2008-06-18 15:40:00,40.2,40.21,39.99,40.08,402300.0,27.1959,27.2027,27.0538,27.1147,402300.0
2008-06-18 15:50:00,40.08,40.27,40.06,40.23,411700.0,27.1147,27.2433,27.1012,27.2162,411700.0
2008-06-19 09:30:00,40.07,40.51,40.01,40.17,154800.0,27.1079,27.4056,27.0674,27.1756,154800.0
2008-06-19 09:40:00,40.19,40.2,39.4,39.81,291300.0,27.1891,27.1959,26.6547,26.9321,291300.0
2008-06-19 09:50:00,39.8,40.07,39.55,39.88,269400.0,26.9253,27.1079,26.7562,26.9794,269400.0
2008-06-19 10:00:00,39.89,39.96,39.62,39.78,194400.0,26.9862,27.0335,26.8035,26.9118,194400.0
2008-06-19 10:10:00,39.78,39.83,39.61,39.61,143300.0,26.9118,26.9456,26.7968,26.7968,143300.0
2008-06-19 10:20:00,39.61,39.98,39.61,39.92,153200.0,26.7968,27.0471,26.7968,27.0065,153200.0
2008-06-19 10:30:00,39.93,40.05,39.82,39.98,158900.0,27.0132,27.0944,26.9388,27.0471,158900.0
2008-06-19 10:40:00,39.98,40.08,39.9,40.02,96000.0,27.0471,27.1147,26.9929,27.0741,96000.0
2008-06-19 10:50:00,39.99,40.16,39.96,40.05,144300.0,27.0538,27.1688,27.0335,27.0944,144300.0
2008-06-19 11:00:00,40.05,40.18,39.74,39.81,554200.0,27.0944,27.1824,26.8847,26.9321,554200.0
2008-06-19 11:10:00,39.8,39.82,39.55,39.8,347600.0,26.9253,26.9388,26.7562,26.9253,347600.0
2008-06-19 11:20:00,39.8,39.87,39.61,39.75,253300.0,26.9253,26.9726,26.7968,26.8915,253300.0
2008-06-19 11:30:00,39.75,40.01,39.72,39.87,189100.0,26.8915,27.0674,26.8712,26.9726,189100.0
2008-06-19 11:40:00,39.87,40.0,39.78,39.97,145900.0,26.9726,27.0606,26.9118,27.0403,145900.0
2008-06-19 11:50:00,39.97,40.0,39.74,39.86,139500.0,27.0403,27.0606,26.8847,26.9659,139500.0
2008-06-19 12:00:00,39.86,40.13,39.84,40.08,165200.0,26.9659,27.1485,26.9524,27.1147,165200.0
2008-06-19 12:10:00,40.08,40.19,39.95,40.11,122900.0,27.1147,27.1891,27.0268,27.135,122900.0
2008-06-19 12:20:00,40.11,40.17,39.97,39.97,179800.0,27.135,27.1756,27.0403,27.0403,179800.0
2008-06-19 12:30:00,39.98,40.06,39.91,39.91,108200.0,27.0471,27.1012,26.9997,26.9997,108200.0
2008-06-19 12:40:00,39.92,39.96,39.82,39.85,91800.0,27.0065,27.0335,26.9388,26.9591,91800.0
2008-06-19 12:50:00,39.85,39.88,39.75,39.81,95400.0,26.9591,26.9794,26.8915,26.9321,95400.0
2008-06-19 13:00:00,39.81,39.81,39.72,39.81,113700.0,26.9321,26.9321,26.8712,26.9321,113700.0
2008-06-19 13:10:00,39.81,39.84,39.71,39.72,125800.0,26.9321,26.9524,26.8644,26.8712,125800.0
2008-06-19 13:20:00,39.73,39.76,39.68,39.75,86700.0,26.8779,26.8982,26.8441,26.8915,86700.0
2008-06-19 13:30:00,39.75,39.87,39.74,39.75,168300.0,26.8915,26.9726,26.8847,26.8915,168300.0
2008-06-19 13:40:00,39.75,39.82,39.72,39.73,212700.0,26.8915,26.9388,26.8712,26.8779,212700.0
2008-06-19 13:50:00,39.73,39.8,39.66,39.7,122700.0,26.8779,26.9253,26.8306,26.8576,122700.0
2008-06-19 14:00:00,39.71,39.72,39.62,39.69,124000.0,26.8644,26.8712,26.8035,26.8509,124000.0
2008-06-19 14:10:00,39.69,39.87,39.69,39.84,134100.0,26.8509,26.9726,26.8509,26.9524,134100.0
2008-06-19 14:20:00,39.85,40.14,39.79,40.12,827300.0,26.9591,27.1553,26.9185,27.1418,827300.0
2008-06-19 14:30:00,40.12,40.23,40.02,40.14,543300.0,27.1418,27.2162,27.0741,27.1553,543300.0
2008-06-19 14:40:00,40.14,40.31,40.11,40.29,261000.0,27.1553,27.2703,27.135,27.2568,261000.0
2008-06-19 14:50:00,40.29,40.46,40.26,40.46,241900.0,27.2568,27.3718,27.2365,27.3718,241900.0
2008-06-19 15:00:00,40.45,40.82,40.44,40.68,443500.0,27.365,27.6153,27.3583,27.5206,443500.0
2008-06-19 15:10:00,40.67,40.7,40.53,40.62,246900.0,27.5139,27.5342,27.4191,27.48,246900.0
2008-06-19 15:20:00,40.62,40.65,40.48,40.62,333800.0,27.48,27.5003,27.3853,27.48,333800.0
2008-06-19 15:30:00,40.62,40.72,40.59,40.67,469900.0,27.48,27.5477,27.4597,27.5139,469900.0
2008-06-19 15:40:00,40.67,40.77,40.66,40.76,591600.0,27.5139,27.5815,27.5071,27.5747,591600.0
2008-06-19 15:50:00,40.76,40.81,40.63,40.69,581800.0,27.5747,27.6086,27.4868,27.5274,581800.0
2008-06-20 09:30:00,38.72,40.3,38.72,39.61,2150500.0,26.1947,27.2635,26.1947,26.7968,2150500.0
2008-06-20 09:40:00,39.61,39.9,39.59,39.79,395200.0,26.7968,26.9929,26.7832,26.9185,395200.0
2008-06-20 09:50:00,39.78,40.15,39.76,40.15,372400.0,26.9118,27.1621,26.8982,27.1621,372400.0
2008-06-20 10:00:00,40.14,40.17,39.84,40.08,357400.0,27.1553,27.1756,26.9524,27.1147,357400.0
2008-06-20 10:10:00,40.07,40.32,40.05,40.28,325400.0,27.1079,27.2771,27.0944,27.25,325400.0
2008-06-20 10:20:00,40.28,40.28,40.05,40.22,226900.0,27.25,27.25,27.0944,27.2094,226900.0
2008-06-20 10:30:00,40.22,40.26,39.94,39.98,189400.0,27.2094,27.2365,27.02,27.0471,189400.0
2008-06-20 10:40:00,39.98,40.1,39.93,40.06,153900.0,27.0471,27.1282,27.0132,27.1012,153900.0
2008-06-20 10:50:00,40.04,40.44,40.03,40.35,283400.0,27.0877,27.3583,27.0809,27.2974,283400.0
2008-06-20 11:00:00,40.36,40.65,40.32,40.55,320800.0,27.3041,27.5003,27.2771,27.4327,320800.0
2008-06-20 11:10:00,40.56,40.74,40.4,40.64,246600.0,27.4394,27.5612,27.3312,27.4936,246600.0
2008-06-20 11:20:00,40.64,40.81,40.61,40.75,391600.0,27.4936,27.6086,27.4733,27.568,391600.0
2008-06-20 11:30:00,40.74,40.78,40.61,40.74,168500.0,27.5612,27.5883,27.4733,27.5612,168500.0
2008-06-20 11:40:00,40.76,40.94,40.58,40.58,248300.0,27.5747,27.6965,27.453,27.453,248300.0
2008-06-20 11:50:00,40.58,40.77,40.52,40.74,175800.0,27.453,27.5815,27.4124,27.5612,175800.0
2008-06-20 12:00:00,40.74,40.75,40.4,40.44,88000.0,27.5612,27.568,27.3312,27.3583,88000.0
2008-06-20 12:10:00,40.44,40.69,40.41,40.65,195800.0,27.3583,27.5274,27.338,27.5003,195800.0
2008-06-20 12:20:00,40.65,40.69,40.55,40.62,235800.0,27.5003,27.5274,27.4327,27.48,235800.0
2008-06-20 12:30:00,40.61,40.91,40.58,40.8,341300.0,27.4733,27.6762,27.453,27.6018,341300.0
2008-06-20 12:40:00,40.81,40.87,40.75,40.8,104000.0,27.6086,27.6492,27.568,27.6018,104000.0
2008-06-20 12:50:00,40.8,40.81,40.77,40.8,106300.0,27.6018,27.6086,27.5815,27.6018,106300.0
2008-06-20 13:00:00,40.79,40.8,40.72,40.77,167500.0,27.595,27.6018,27.5477,27.5815,167500.0
2008-06-20 13:10:00,40.77,40.94,40.72,40.74,114700.0,27.5815,27.6965,27.5477,27.5612,114700.0
2008-06-20 13:20:00,40.75,40.75,40.51,40.53,166400.0,27.568,27.568,27.4056,27.4191,166400.0
2008-06-20 13:30:00,40.53,40.54,40.38,40.51,245200.0,27.4191,27.4259,27.3177,27.4056,245200.0
2008-06-20 13:40:00,40.51,40.62,40.48,40.59,298400.0,27.4056,27.48,27.3853,27.4597,298400.0
2008-06-20 13:50:00,40.59,40.68,40.49,40.5,148200.0,27.4597,27.5206,27.3921,27.3989,148200.0
2008-06-20 14:00:00,40.5,40.59,40.47,40.5,192000.0,27.3989,27.4597,27.3786,27.3989,192000.0
2008-06-20 14:10:00,40.51,40.56,40.27,40.44,229400.0,27.4056,27.4394,27.2433,27.3583,229400.0
2008-06-20 14:20:00,40.44,40.49,40.36,40.41,114400.0,27.3583,27.3921,27.3041,27.338,114400.0
2008-06-20 14:30:00,40.4,40.41,40.23,40.28,203700.0,27.3312,27.338,27.2162,27.25,203700.0
2008-06-20 14:40:00,40.28,40.49,40.27,40.44,171000.0,27.25,27.3921,27.2433,27.3583,171000.0
2008-06-20 14:50:00,40.44,40.53,40.14,40.17,172800.0,27.3583,27.4191,27.1553,27.1756,172800.0
2008-06-20 15:00:00,40.18,40.66,40.13,40.44,293400.0,27.1824,27.5071,27.1485,27.3583,293400.0
2008-06-20 15:10:00,40.42,40.6,40.41,40.51,253300.0,27.3447,27.4665,27.338,27.4056,253300.0
2008-06-20 15:20:00,40.51,40.58,40.41,40.5,262200.0,27.4056,27.453,27.338,27.3989,262200.0
2008-06-20 15:30:00,40.47,40.58,40.42,40.45,234400.0,27.3786,27.453,27.3447,27.365,234400.0
2008-06-20 15:40:00,40.44,40.65,40.41,40.53,380800.0,27.3583,27.5003,27.338,27.4191,380800.0
2008-06-20 15:50:00,40.53,40.61,40.46,40.47,538400.0,27.4191,27.4733,27.3718,27.3786,538400.0
2008-06-23 09:30:00,40.65,41.01,40.4,41.01,250700.0,27.5003,27.7439,27.3312,27.7439,250700.0
2008-06-23 09:40:00,41.03,41.1,40.53,40.53,248400.0,27.7574,27.8048,27.4191,27.4191,248400.0
2008-06-23 09:50:00,40.56,40.6,40.26,40.33,309200.0,27.4394,27.4665,27.2365,27.2838,309200.0
2008-06-23 10:00:00,40.33,40.34,39.98,40.14,263900.0,27.2838,27.2906,27.0471,27.1553,263900.0
2008-06-23 10:10:00,40.15,40.53,40.13,40.31,295700.0,27.1621,27.4191,27.1485,27.2703,295700.0
2008-06-23 10:20:00,40.31,40.53,40.25,40.28,261000.0,27.2703,27.4191,27.2297,27.25,261000.0
2008-06-23 10:30:00,40.28,40.59,40.28,40.33,150400.0,27.25,27.4597,27.25,27.2838,150400.0
2008-06-23 10:40:00,40.34,40.47,40.33,40.41,150200.0,27.2906,27.3786,27.2838,27.338,150200.0
2008-06-23 10:50:00,40.42,40.6,40.38,40.53,140700.0,27.3447,27.4665,27.3177,27.4191,140700.0
2008-06-23 11:00:00,40.52,40.57,40.29,40.32,282700.0,27.4124,27.4462,27.2568,27.2771,282700.0
2008-06-23 11:10:00,40.32,40.33,40.04,40.1,160700.0,27.2771,27.2838,27.0877,27.1282,160700.0
2008-06-23 11:20:00,40.12,40.19,40.02,40.15,104800.0,27.1418,27.1891,27.0741,27.1621,104800.0
2008-06-23 11:30:00,40.16,40.22,40.06,40.15,101900.0,27.1688,27.2094,27.1012,27.1621,101900.0
2008-06-23 11:40:00,40.13,40.25,40.05,40.11,127400.0,27.1485,27.2297,27.0944,27.135,127400.0
2008-06-23 11:50:00,40.12,40.35,40.1,40.27,110500.0,27.1418,27.2974,27.1282,27.2433,110500.0
2008-06-23 12:00:00,40.27,40.35,40.17,40.19,58900.0,27.2433,27.2974,27.1756,27.1891,58900.0
2008-06-23 12:10:00,40.18,40.2,40.12,40.16,72600.0,27.1824,27.1959,27.1418,27.1688,72600.0
2008-06-23 12:20:00,40.16,40.19,40.0,40.01,96800.0,27.1688,27.1891,27.0606,27.0674,96800.0
2008-06-23 12:30:00,40.0,40.06,39.97,40.01,119500.0,27.0606,27.1012,27.0403,27.0674,119500.0
2008-06-23 12:40:00,40.02,40.09,40.0,40.03,132800.0,27.0741,27.1215,27.0606,27.0809,132800.0
2008-06-23 12:50:00,40.03,40.13,40.0,40.13,140100.0,27.0809,27.1485,27.0606,27.1485,140100.0
2008-06-23 13:00:00,40.12,40.23,40.09,40.19,89400.0,27.1418,27.2162,27.1215,27.1891,89400.0
2008-06-23 13:10:00,40.18,40.18,40.0,40.01,75300.0,27.1824,27.1824,27.0606,27.0674,75300.0
2008-06-23 13:20:00,40.01,40.25,40.0,40.18,99600.0,27.0674,27.2297,27.0606,27.1824,99600.0
2008-06-23 13:30:00,40.17,40.22,40.09,40.14,76200.0,27.1756,27.2094,27.1215,27.1553,76200.0
2008-06-23 13:40:00,40.14,40.27,40.13,40.23,106000.0,27.1553,27.2433,27.1485,27.2162,106000.0
2008-06-23 13:50:00,40.23,40.35,40.15,40.31,129000.0,27.2162,27.2974,27.1621,27.2703,129000.0
2008-06-23 14:00:00,40.29,40.38,40.15,40.18,134900.0,27.2568,27.3177,27.1621,27.1824,134900.0
2008-06-23 14:10:00,40.18,40.23,40.13,40.22,150300.0,27.1824,27.2162,27.1485,27.2094,150300.0
2008-06-23 14:20:00,40.21,40.25,40.02,40.04,159100.0,27.2027,27.2297,27.0741,27.0877,159100.0
2008-06-23 14:30:00,40.03,40.09,40.01,40.05,150700.0,27.0809,27.1215,27.0674,27.0944,150700.0
2008-06-23 14:40:00,40.05,40.11,39.99,40.0,131700.0,27.0944,27.135,27.0538,27.0606,131700.0
2008-06-23 14:50:00,40.01,40.07,39.99,40.06,99200.0,27.0674,27.1079,27.0538,27.1012,99200.0
2008-06-23 15:00:00,40.07,40.12,39.97,40.04,119300.0,27.1079,27.1418,27.0403,27.0877,119300.0
2008-06-23 15:10:00,40.04,40.13,40.02,40.1,108400.0,27.0877,27.1485,27.0741,27.1282,108400.0
2008-06-23 15:20:00,40.1,40.25,40.08,40.22,141500.0,27.1282,27.2297,27.1147,27.2094,141500.0
2008-06-23 15:30:00,40.23,40.23,40.12,40.18,110400.0,27.2162,27.2162,27.1418,27.1824,110400.0
2008-06-23 15:40:00,40.18,40.21,40.08,40.12,182500.0,27.1824,27.2027,27.1147,27.1418,182500.0
2008-06-23 15:50:00,40.12,40.18,40.02,40.14,378200.0,27.1418,27.1824,27.0741,27.1553,378200.0
2008-06-24 09:30:00,39.99,40.46,39.79,40.26,256000.0,27.0538,27.3718,26.9185,27.2365,256000.0
2008-06-24 09:40:00,40.27,40.29,39.75,39.88,203900.0,27.2433,27.2568,26.8915,26.9794,203900.0
2008-06-24 09:50:00,39.89,39.91,39.54,39.65,289300.0,26.9862,26.9997,26.7494,26.8238,289300.0
2008-06-24 10:00:00,39.64,39.71,39.5,39.63,248600.0,26.817,26.8644,26.7223,26.8103,248600.0
2008-06-24 10:10:00,39.64,39.72,39.44,39.57,206400.0,26.817,26.8712,26.6817,26.7697,206400.0
2008-06-24 10:20:00,39.57,39.64,39.32,39.42,216900.0,26.7697,26.817,26.6006,26.6682,216900.0
2008-06-24 10:30:00,39.42,39.54,39.28,39.49,227900.0,26.6682,26.7494,26.5735,26.7156,227900.0
2008-06-24 10:40:00,39.48,39.75,39.32,39.73,432000.0,26.7088,26.8915,26.6006,26.8779,432000.0
2008-06-24 10:50:00,39.73,40.18,39.7,40.15,644200.0,26.8779,27.1824,26.8576,27.1621,644200.0
2008-06-24 11:00:00,40.16,40.32,40.09,40.17,439900.0,27.1688,27.2771,27.1215,27.1756,439900.0
2008-06-24 11:10:00,40.18,40.42,40.05,40.41,231600.0,27.1824,27.3447,27.0944,27.338,231600.0
2008-06-24 11:20:00,40.41,40.42,40.09,40.15,315900.0,27.338,27.3447,27.1215,27.1621,315900.0
2008-06-24 11:30:00,40.17,40.31,39.94,40.29,119300.0,27.1756,27.2703,27.02,27.2568,119300.0
2008-06-24 11:40:00,40.29,40.53,40.21,40.49,229200.0,27.2568,27.4191,27.2027,27.3921,229200.0
2008-06-24 11:50:00,40.49,40.56,40.37,40.45,134500.0,27.3921,27.4394,27.3109,27.365,134500.0
2008-06-24 12:00:00,40.45,40.51,40.38,40.51,61900.0,27.365,27.4056,27.3177,27.4056,61900.0
2008-06-24 12:10:00,40.51,40.73,40.47,40.58,138500.0,27.4056,27.5544,27.3786,27.453,138500.0
2008-06-24 12:20:00,40.58,40.9,40.52,40.88,101200.0,27.453,27.6695,27.4124,27.6559,101200.0
2008-06-24 12:30:00,40.87,40.9,40.77,40.79,159300.0,27.6492,27.6695,27.5815,27.595,159300.0
2008-06-24 12:40:00,40.8,40.81,40.63,40.64,122100.0,27.6018,27.6086,27.4868,27.4936,122100.0
2008-06-24 12:50:00,40.64,40.65,40.49,40.56,193300.0,27.4936,27.5003,27.3921,27.4394,193300.0
2008-06-24 13:00:00,40.56,40.65,40.54,40.6,124500.0,27.4394,27.5003,27.4259,27.4665,124500.0
2008-06-24 13:10:00,40.6,40.64,40.44,40.6,115300.0,27.4665,27.4936,27.3583,27.4665,115300.0
2008-06-24 13:20:00,40.6,40.75,40.56,40.67,150400.0,27.4665,27.568,27.4394,27.5139,150400.0
2008-06-24 13:30:00,40.68,40.71,40.59,40.61,528200.0,27.5206,27.5409,27.4597,27.4733,528200.0
2008-06-24 13:40:00,40.61,40.72,40.57,40.67,288000.0,27.4733,27.5477,27.4462,27.5139,288000.0
2008-06-24 13:50:00,40.66,40.75,40.63,40.73,178400.0,27.5071,27.568,27.4868,27.5544,178400.0
2008-06-24 14:00:00,40.72,41.0,40.72,40.93,274500.0,27.5477,27.7371,27.5477,27.6898,274500.0
2008-06-24 14:10:00,40.93,41.04,40.89,40.99,237900.0,27.6898,27.7642,27.6627,27.7303,237900.0
2008-06-24 14:20:00,40.98,40.99,40.86,40.86,136700.0,27.7236,27.7303,27.6424,27.6424,136700.0
2008-06-24 14:30:00,40.86,40.97,40.83,40.85,271200.0,27.6424,27.7168,27.6221,27.6356,271200.0
2008-06-24 14:40:00,40.84,40.86,40.52,40.54,256800.0,27.6289,27.6424,27.4124,27.4259,256800.0
2008-06-24 14:50:00,40.54,40.74,40.52,40.65,176500.0,27.4259,27.5612,27.4124,27.5003,176500.0
2008-06-24 15:00:00,40.64,40.76,40.58,40.63,324700.0,27.4936,27.5747,27.453,27.4868,324700.0
2008-06-24 15:10:00,40.63,40.69,40.59,40.6,230300.0,27.4868,27.5274,27.4597,27.4665,230300.0
2008-06-24 15:20:00,40.61,40.65,40.39,40.51,324300.0,27.4733,27.5003,27.3244,27.4056,324300.0
2008-06-24 15:30:00,40.5,40.52,40.4,40.51,253300.0,27.3989,27.4124,27.3312,27.4056,253300.0
2008-06-24 15:40:00,40.51,40.72,40.5,40.67,390500.0,27.4056,27.5477,27.3989,27.5139,390500.0
2008-06-24 15:50:00,40.66,40.77,40.61,40.75,512700.0,27.5071,27.5815,27.4733,27.568,512700.0
2008-06-25 09:30:00,40.84,41.93,40.45,41.89,285600.0,27.6289,28.3663,27.365,28.3392,285600.0
2008-06-25 09:40:00,41.89,41.98,41.56,41.59,251400.0,28.3392,28.4001,28.116,28.1363,251400.0
2008-06-25 09:50:00,41.58,41.69,41.49,41.57,291600.0,28.1295,28.2039,28.0686,28.1227,291600.0
2008-06-25 10:00:00,41.57,41.82,41.47,41.53,211500.0,28.1227,28.2919,28.0551,28.0957,211500.0
2008-06-25 10:10:00,41.54,41.58,41.39,41.46,129200.0,28.1024,28.1295,28.0009,28.0483,129200.0
2008-06-25 10:20:00,41.46,41.46,41.39,41.43,201400.0,28.0483,28.0483,28.0009,28.028,201400.0
2008-06-25 10:30:00,41.42,41.88,41.4,41.75,215000.0,28.0212,28.3324,28.0077,28.2445,215000.0
2008-06-25 10:40:00,41.75,41.96,41.75,41.96,209000.0,28.2445,28.3866,28.2445,28.3866,209000.0
2008-06-25 10:50:00,41.96,42.0,41.7,41.71,178200.0,28.3866,28.4136,28.2107,28.2174,178200.0
2008-06-25 11:00:00,41.72,41.76,41.55,41.63,130900.0,28.2242,28.2513,28.1092,28.1633,130900.0
2008-06-25 11:10:00,41.63,41.75,41.61,41.7,154200.0,28.1633,28.2445,28.1498,28.2107,154200.0
2008-06-25 11:20:00,41.7,41.82,41.63,41.78,179500.0,28.2107,28.2919,28.1633,28.2648,179500.0
2008-06-25 11:30:00,41.78,41.91,41.73,41.82,99400.0,28.2648,28.3527,28.231,28.2919,99400.0
2008-06-25 11:40:00,41.81,41.86,41.6,41.62,112100.0,28.2851,28.3189,28.143,28.1565,112100.0
2008-06-25 11:50:00,41.62,41.78,41.5,41.73,144300.0,28.1565,28.2648,28.0754,28.231,144300.0
2008-06-25 12:00:00,41.72,41.72,41.64,41.72,69500.0,28.2242,28.2242,28.1701,28.2242,69500.0
2008-06-25 12:10:00,41.72,41.9,41.72,41.83,204800.0,28.2242,28.346,28.2242,28.2986,204800.0
2008-06-25 12:20:00,41.82,41.9,41.82,41.87,59400.0,28.2919,28.346,28.2919,28.3257,59400.0
2008-06-25 12:30:00,41.88,41.95,41.87,41.93,131400.0,28.3324,28.3798,28.3257,28.3663,131400.0
2008-06-25 12:40:00,41.94,41.97,41.84,41.85,126300.0,28.373,28.3933,28.3054,28.3121,126300.0
2008-06-25 12:50:00,41.85,41.91,41.83,41.83,135600.0,28.3121,28.3527,28.2986,28.2986,135600.0
2008-06-25 13:00:00,41.83,41.85,41.72,41.73,93600.0,28.2986,28.3121,28.2242,28.231,93600.0
2008-06-25 13:10:00,41.72,41.89,41.7,41.83,138800.0,28.2242,28.3392,28.2107,28.2986,138800.0
2008-06-25 13:20:00,41.83,41.86,41.76,41.76,82800.0,28.2986,28.3189,28.2513,28.2513,82800.0
2008-06-25 13:30:00,41.75,41.83,41.72,41.75,149000.0,28.2445,28.2986,28.2242,28.2445,149000.0
2008-06-25 13:40:00,41.75,41.76,41.7,41.72,117800.0,28.2445,28.2513,28.2107,28.2242,117800.0
2008-06-25 13:50:00,41.72,41.72,41.63,41.65,103100.0,28.2242,28.2242,28.1633,28.1768,103100.0
2008-06-25 14:00:00,41.64,41.65,41.54,41.55,169500.0,28.1701,28.1768,28.1024,28.1092,169500.0
2008-06-25 14:10:00,41.55,41.91,41.39,41.71,729200.0,28.1092,28.3527,28.0009,28.2174,729200.0
2008-06-25 14:20:00,41.71,41.82,41.42,41.43,344400.0,28.2174,28.2919,28.0212,28.028,344400.0
2008-06-25 14:30:00,41.44,41.74,41.25,41.54,329600.0,28.0348,28.2377,27.9062,28.1024,329600.0
2008-06-25 14:40:00,41.56,41.61,41.24,41.44,333900.0,28.116,28.1498,27.8995,28.0348,333900.0
2008-06-25 14:50:00,41.44,41.68,41.4,41.59,205600.0,28.0348,28.1971,28.0077,28.1363,205600.0
2008-06-25 15:00:00,41.59,41.82,41.53,41.6,239400.0,28.1363,28.2919,28.0957,28.143,239400.0
2008-06-25 15:10:00,41.61,41.64,41.34,41.34,330100.0,28.1498,28.1701,27.9671,27.9671,330100.0
2008-06-25 15:20:00,41.35,41.35,41.14,41.31,364700.0,27.9739,27.9739,27.8318,27.9468,364700.0
2008-06-25 15:30:00,41.31,41.31,40.83,41.02,568300.0,27.9468,27.9468,27.6221,27.7506,568300.0
2008-06-25 15:40:00,41.01,41.12,40.92,40.93,715400.0,27.7439,27.8183,27.683,27.6898,715400.0
2008-06-25 15:50:00,40.93,41.07,40.92,41.03,469500.0,27.6898,27.7845,27.683,27.7574,469500.0
2008-06-26 09:30:00,39.76,40.4,39.25,39.72,564800.0,26.8982,27.3312,26.5532,26.8712,564800.0
2008-06-26 09:40:00,39.72,39.85,39.51,39.55,240900.0,26.8712,26.9591,26.7291,26.7562,240900.0
2008-06-26 09:50:00,39.55,39.63,39.41,39.57,270800.0,26.7562,26.8103,26.6614,26.7697,270800.0
2008-06-26 10:00:00,39.57,39.77,39.43,39.67,205400.0,26.7697,26.905,26.675,26.8373,205400.0
2008-06-26 10:10:00,39.66,39.84,39.57,39.79,152300.0,26.8306,26.9524,26.7697,26.9185,152300.0
2008-06-26 10:20:00,39.8,40.13,39.8,40.03,203400.0,26.9253,27.1485,26.9253,27.0809,203400.0
2008-06-26 10:30:00,40.02,40.21,39.94,40.03,162500.0,27.0741,27.2027,27.02,27.0809,162500.0
2008-06-26 10:40:00,40.01,40.06,39.71,39.89,153400.0,27.0674,27.1012,26.8644,26.9862,153400.0
2008-06-26 10:50:00,39.89,40.01,39.69,39.75,79500.0,26.9862,27.0674,26.8509,26.8915,79500.0
2008-06-26 11:00:00,39.75,40.11,39.75,40.11,123600.0,26.8915,27.135,26.8915,27.135,123600.0
2008-06-26 11:10:00,40.11,40.14,39.88,39.9,118200.0,27.135,27.1553,26.9794,26.9929,118200.0
2008-06-26 11:20:00,39.9,40.0,39.87,39.92,81300.0,26.9929,27.0606,26.9726,27.0065,81300.0
2008-06-26 11:30:00,39.9,40.09,39.87,40.0,113500.0,26.9929,27.1215,26.9726,27.0606,113500.0
2008-06-26 11:40:00,40.0,40.2,39.99,40.19,124000.0,27.0606,27.1959,27.0538,27.1891,124000.0
2008-06-26 11:50:00,40.19,40.35,40.19,40.25,81200.0,27.1891,27.2974,27.1891,27.2297,81200.0
2008-06-26 12:00:00,40.25,40.26,39.98,40.04,100700.0,27.2297,27.2365,27.0471,27.0877,100700.0
2008-06-26 12:10:00,40.04,40.29,39.98,40.22,95800.0,27.0877,27.2568,27.0471,27.2094,95800.0
2008-06-26 12:20:00,40.22,40.33,40.09,40.11,70100.0,27.2094,27.2838,27.1215,27.135,70100.0
2008-06-26 12:30:00,40.1,40.15,39.92,40.02,103400.0,27.1282,27.1621,27.0065,27.0741,103400.0
2008-06-26 12:40:00,40.01,40.07,39.9,40.05,125000.0,27.0674,27.1079,26.9929,27.0944,125000.0
2008-06-26 12:50:00,40.03,40.15,39.97,40.05,108800.0,27.0809,27.1621,27.0403,27.0944,108800.0
2008-06-26 13:00:00,40.04,40.19,40.0,40.04,91300.0,27.0877,27.1891,27.0606,27.0877,91300.0
2008-06-26 13:10:00,40.05,40.11,39.93,39.95,83000.0,27.0944,27.135,27.0132,27.0268,83000.0
2008-06-26 13:20:00,39.95,39.99,39.79,39.82,135800.0,27.0268,27.0538,26.9185,26.9388,135800.0
2008-06-26 13:30:00,39.81,39.94,39.79,39.93,92100.0,26.9321,27.02,26.9185,27.0132,92100.0
2008-06-26 13:40:00,39.94,40.01,39.87,39.88,101400.0,27.02,27.0674,26.9726,26.9794,101400.0
2008-06-26 13:50:00,39.87,40.13,39.84,40.0,143300.0,26.9726,27.1485,26.9524,27.0606,143300.0
2008-06-26 14:00:00,40.0,40.1,39.91,40.05,115100.0,27.0606,27.1282,26.9997,27.0944,115100.0
2008-06-26 14:10:00,40.04,40.05,39.73,39.78,179600.0,27.0877,27.0944,26.8779,26.9118,179600.0
2008-06-26 14:20:00,39.78,39.87,39.67,39.79,151500.0,26.9118,26.9726,26.8373,26.9185,151500.0
2008-06-26 14:30:00,39.79,39.88,39.69,39.74,150000.0,26.9185,26.9794,26.8509,26.8847,150000.0
2008-06-26 14:40:00,39.74,39.84,39.51,39.55,247400.0,26.8847,26.9524,26.7291,26.7562,247400.0
2008-06-26 14:50:00,39.55,39.7,39.52,39.59,137300.0,26.7562,26.8576,26.7359,26.7832,137300.0
2008-06-26 15:00:00,39.6,39.82,39.58,39.74,171400.0,26.79,26.9388,26.7765,26.8847,171400.0
2008-06-26 15:10:00,39.74,39.92,39.64,39.75,198100.0,26.8847,27.0065,26.817,26.8915,198100.0
2008-06-26 15:20:00,39.75,39.9,39.67,39.8,229500.0,26.8915,26.9929,26.8373,26.9253,229500.0
2008-06-26 15:30:00,39.79,39.81,39.58,39.61,455900.0,26.9185,26.9321,26.7765,26.7968,455900.0
2008-06-26 15:40:00,39.61,39.63,39.36,39.42,564500.0,26.7968,26.8103,26.6276,26.6682,564500.0
2008-06-26 15:50:00,39.42,39.42,39.25,39.28,857900.0,26.6682,26.6682,26.5532,26.5735,857900.0
2008-06-27 09:30:00,39.37,39.9,39.11,39.15,273600.0,26.6344,26.9929,26.4585,26.4856,273600.0
2008-06-27 09:40:00,39.15,39.46,39.03,39.29,262400.0,26.4856,26.6953,26.4044,26.5803,262400.0
2008-06-27 09:50:00,39.29,39.54,39.12,39.39,324100.0,26.5803,26.7494,26.4653,26.6479,324100.0
2008-06-27 10:00:00,39.39,39.65,39.36,39.59,271400.0,26.6479,26.8238,26.6276,26.7832,271400.0
2008-06-27 10:10:00,39.61,39.73,39.35,39.42,231300.0,26.7968,26.8779,26.6209,26.6682,231300.0
2008-06-27 10:20:00,39.42,39.68,39.4,39.54,213600.0,26.6682,26.8441,26.6547,26.7494,213600.0
2008-06-27 10:30:00,39.53,39.8,39.48,39.53,139600.0,26.7426,26.9253,26.7088,26.7426,139600.0
2008-06-27 10:40:00,39.53,39.57,39.29,39.31,152500.0,26.7426,26.7697,26.5803,26.5938,152500.0
2008-06-27 10:50:00,39.31,39.36,39.21,39.33,123100.0,26.5938,26.6276,26.5261,26.6073,123100.0
2008-06-27 11:00:00,39.32,39.35,39.15,39.32,167200.0,26.6006,26.6209,26.4856,26.6006,167200.0
2008-06-27 11:10:00,39.32,39.45,39.26,39.37,133500.0,26.6006,26.6885,26.56,26.6344,133500.0
2008-06-27 11:20:00,39.35,39.4,39.16,39.2,300600.0,26.6209,26.6547,26.4923,26.5194,300600.0
2008-06-27 11:30:00,39.19,39.2,39.05,39.1,195100.0,26.5126,26.5194,26.4179,26.4517,195100.0
2008-06-27 11:40:00,39.09,39.12,39.01,39.08,101900.0,26.445,26.4653,26.3908,26.4382,101900.0
2008-06-27 11:50:00,39.08,39.09,38.92,38.99,144200.0,26.4382,26.445,26.33,26.3773,144200.0
2008-06-27 12:00:00,38.98,39.08,38.9,39.03,354000.0,26.3705,26.4382,26.3164,26.4044,354000.0
2008-06-27 12:10:00,39.03,39.1,38.96,38.99,285100.0,26.4044,26.4517,26.357,26.3773,285100.0
2008-06-27 12:20:00,38.99,39.02,38.92,38.95,216200.0,26.3773,26.3976,26.33,26.3503,216200.0
2008-06-27 12:30:00,38.95,38.99,38.78,38.78,172900.0,26.3503,26.3773,26.2352,26.2352,172900.0
2008-06-27 12:40:00,38.78,38.81,38.64,38.69,219300.0,26.2352,26.2555,26.1405,26.1744,219300.0
2008-06-27 12:50:00,38.68,38.98,38.64,38.92,280800.0,26.1676,26.3705,26.1405,26.33,280800.0
2008-06-27 13:00:00,38.92,38.94,38.72,38.81,124400.0,26.33,26.3435,26.1947,26.2555,124400.0
2008-06-27 13:10:00,38.81,38.81,38.47,38.47,301400.0,26.2555,26.2555,26.0255,26.0255,301400.0
2008-06-27 13:20:00,38.48,38.66,38.4,38.48,293600.0,26.0323,26.1541,25.9782,26.0323,293600.0
2008-06-27 13:30:00,38.47,38.55,38.36,38.44,214600.0,26.0255,26.0796,25.9511,26.0052,214600.0
2008-06-27 13:40:00,38.44,38.46,38.28,38.36,189900.0,26.0052,26.0188,25.897,25.9511,189900.0
2008-06-27 13:50:00,38.37,38.66,38.37,38.59,206700.0,25.9579,26.1541,25.9579,26.1067,206700.0
2008-06-27 14:00:00,38.59,38.83,38.54,38.72,179600.0,26.1067,26.2691,26.0729,26.1947,179600.0
2008-06-27 14:10:00,38.72,38.84,38.62,38.63,153800.0,26.1947,26.2758,26.127,26.1338,153800.0
2008-06-27 14:20:00,38.64,38.91,38.55,38.84,210400.0,26.1405,26.3232,26.0796,26.2758,210400.0
2008-06-27 14:30:00,38.84,39.09,38.83,38.92,183200.0,26.2758,26.445,26.2691,26.33,183200.0
2008-06-27 14:40:00,38.92,38.96,38.75,38.92,140200.0,26.33,26.357,26.2149,26.33,140200.0
2008-06-27 14:50:00,38.91,38.99,38.75,38.99,112100.0,26.3232,26.3773,26.2149,26.3773,112100.0
2008-06-27 15:00:00,38.99,38.99,38.74,38.89,144700.0,26.3773,26.3773,26.2082,26.3097,144700.0
2008-06-27 15:10:00,38.89,38.95,38.81,38.86,142900.0,26.3097,26.3503,26.2555,26.2894,142900.0
2008-06-27 15:20:00,38.86,38.88,38.69,38.72,140400.0,26.2894,26.3029,26.1744,26.1947,140400.0
2008-06-27 15:30:00,38.72,38.83,38.61,38.72,184200.0,26.1947,26.2691,26.1202,26.1947,184200.0
2008-06-27 15:40:00,38.72,39.0,38.7,38.85,481100.0,26.1947,26.3841,26.1811,26.2826,481100.0
2008-06-27 15:50:00,38.85,38.89,38.59,38.71,734500.0,26.2826,26.3097,26.1067,26.1879,734500.0
2008-06-30 09:30:00,38.44,38.52,37.89,37.98,324800.0,26.0052,26.0594,25.6331,25.694,324800.0
2008-06-30 09:40:00,37.97,38.18,37.8,37.81,444200.0,25.6873,25.8293,25.5723,25.579,444200.0
2008-06-30 09:50:00,37.84,37.95,36.98,37.11,526800.0,25.5993,25.6737,25.0175,25.1055,526800.0
2008-06-30 10:00:00,37.11,37.36,36.92,37.3,646900.0,25.1055,25.2746,24.9769,25.234,646900.0
2008-06-30 10:10:00,37.29,37.51,37.18,37.29,313900.0,25.2272,25.3761,25.1528,25.2272,313900.0
2008-06-30 10:20:00,37.3,37.74,37.3,37.64,364400.0,25.234,25.5317,25.234,25.464,364400.0
2008-06-30 10:30:00,37.64,37.7,37.45,37.5,244600.0,25.464,25.5046,25.3355,25.3693,244600.0
2008-06-30 10:40:00,37.5,37.65,37.42,37.64,235600.0,25.3693,25.4708,25.3152,25.464,235600.0
2008-06-30 10:50:00,37.63,37.84,37.63,37.81,303600.0,25.4573,25.5993,25.4573,25.579,303600.0
2008-06-30 11:00:00,37.81,37.84,37.62,37.62,163100.0,25.579,25.5993,25.4505,25.4505,163100.0
2008-06-30 11:10:00,37.62,38.0,37.62,37.99,162400.0,25.4505,25.7076,25.4505,25.7008,162400.0
2008-06-30 11:20:00,37.98,38.19,37.8,38.18,731800.0,25.694,25.8361,25.5723,25.8293,731800.0
2008-06-30 11:30:00,38.19,38.19,37.99,38.09,286100.0,25.8361,25.8361,25.7008,25.7685,286100.0
2008-06-30 11:40:00,38.08,38.19,37.86,37.9,169000.0,25.7617,25.8361,25.6129,25.6399,169000.0
2008-06-30 11:50:00,37.89,38.14,37.87,38.11,144800.0,25.6331,25.8023,25.6196,25.782,144800.0
2008-06-30 12:00:00,38.11,38.29,38.07,38.27,160600.0,25.782,25.9038,25.7549,25.8902,160600.0
2008-06-30 12:10:00,38.26,38.44,38.19,38.44,233000.0,25.8835,26.0052,25.8361,26.0052,233000.0
2008-06-30 12:20:00,38.43,38.5,38.4,38.5,193500.0,25.9985,26.0458,25.9782,26.0458,193500.0
2008-06-30 12:30:00,38.49,38.5,38.27,38.3,99700.0,26.0391,26.0458,25.8902,25.9105,99700.0
2008-06-30 12:40:00,38.31,38.5,38.28,38.47,110300.0,25.9173,26.0458,25.897,26.0255,110300.0
2008-06-30 12:50:00,38.45,38.49,38.29,38.32,122800.0,26.012,26.0391,25.9038,25.924,122800.0
2008-06-30 13:00:00,38.32,38.33,38.22,38.24,106500.0,25.924,25.9308,25.8564,25.8699,106500.0
2008-06-30 13:10:00,38.22,38.24,38.13,38.15,93200.0,25.8564,25.8699,25.7955,25.809,93200.0
2008-06-30 13:20:00,38.15,38.2,37.97,38.01,129500.0,25.809,25.8429,25.6873,25.7143,129500.0
2008-06-30 13:30:00,38.0,38.06,37.82,37.92,165600.0,25.7076,25.7482,25.5858,25.6534,165600.0
2008-06-30 13:40:00,37.92,37.94,37.82,37.86,119900.0,25.6534,25.667,25.5858,25.6129,119900.0
2008-06-30 13:50:00,37.85,37.96,37.7,37.96,163700.0,25.6061,25.6805,25.5046,25.6805,163700.0
2008-06-30 14:00:00,37.94,38.02,37.88,37.97,131000.0,25.667,25.7211,25.6264,25.6873,131000.0
2008-06-30 14:10:00,37.97,38.01,37.93,37.93,118700.0,25.6873,25.7143,25.6602,25.6602,118700.0
2008-06-30 14:20:00,37.94,38.07,37.91,38.03,159700.0,25.667,25.7549,25.6467,25.7279,159700.0
2008-06-30 14:30:00,38.03,38.04,37.9,37.94,139700.0,25.7279,25.7346,25.6399,25.667,139700.0
2008-06-30 14:40:00,37.94,38.0,37.87,37.95,160700.0,25.667,25.7076,25.6196,25.6737,160700.0
2008-06-30 14:50:00,37.95,38.06,37.95,38.0,220500.0,25.6737,25.7482,25.6737,25.7076,220500.0
2008-06-30 15:00:00,38.01,38.09,37.99,38.02,178100.0,25.7143,25.7685,25.7008,25.7211,178100.0
2008-06-30 15:10:00,38.02,38.22,37.99,38.21,250200.0,25.7211,25.8564,25.7008,25.8496,250200.0
2008-06-30 15:20:00,38.21,38.35,38.17,38.29,295300.0,25.8496,25.9443,25.8226,25.9038,295300.0
2008-06-30 15:30:00,38.28,38.29,38.14,38.17,327900.0,25.897,25.9038,25.8023,25.8226,327900.0
2008-06-30 15:40:00,38.16,38.19,37.88,37.96,596100.0,25.8158,25.8361,25.6264,25.6805,596100.0
2008-06-30 15:50:00,37.95,37.96,37.73,37.8,808800.0,25.6737,25.6805,25.5249,25.5723,808800.0
2008-07-01 09:30:00,37.32,38.09,37.23,37.6,279500.0,25.2475,25.7685,25.1866,25.437,279500.0
2008-07-01 09:40:00,37.6,37.95,37.53,37.76,344700.0,25.437,25.6737,25.3896,25.5452,344700.0
2008-07-01 09:50:00,37.79,38.08,37.77,37.87,235900.0,25.5655,25.7617,25.552,25.6196,235900.0
2008-07-01 10:00:00,37.87,38.29,37.75,37.78,377800.0,25.6196,25.9038,25.5384,25.5587,377800.0
2008-07-01 10:10:00,37.78,37.94,37.6,37.89,232000.0,25.5587,25.667,25.437,25.6331,232000.0
2008-07-01 10:20:00,37.89,37.92,37.65,37.91,219900.0,25.6331,25.6534,25.4708,25.6467,219900.0
2008-07-01 10:30:00,37.91,38.25,37.88,38.15,305100.0,25.6467,25.8767,25.6264,25.809,305100.0
2008-07-01 10:40:00,38.16,38.18,37.93,38.05,287000.0,25.8158,25.8293,25.6602,25.7414,287000.0
2008-07-01 10:50:00,38.06,38.14,37.92,38.11,181700.0,25.7482,25.8023,25.6534,25.782,181700.0
2008-07-01 11:00:00,38.12,38.2,37.83,37.86,194600.0,25.7887,25.8429,25.5926,25.6129,194600.0
2008-07-01 11:10:00,37.86,38.11,37.81,37.83,162200.0,25.6129,25.782,25.579,25.5926,162200.0
2008-07-01 11:20:00,37.84,37.87,37.61,37.62,205400.0,25.5993,25.6196,25.4437,25.4505,205400.0
2008-07-01 11:30:00,37.62,37.75,37.54,37.7,141000.0,25.4505,25.5384,25.3964,25.5046,141000.0
2008-07-01 11:40:00,37.68,37.79,37.61,37.72,134300.0,25.4911,25.5655,25.4437,25.5181,134300.0
2008-07-01 11:50:00,37.7,37.77,37.36,37.38,137500.0,25.5046,25.552,25.2746,25.2881,137500.0
2008-07-01 12:00:00,37.39,37.41,37.26,37.34,268900.0,25.2949,25.3084,25.2069,25.2611,268900.0
2008-07-01 12:10:00,37.34,37.35,36.96,37.12,244300.0,25.2611,25.2678,25.004,25.1122,244300.0
2008-07-01 12:20:00,37.13,37.2,36.91,37.06,220400.0,25.119,25.1664,24.9702,25.0716,220400.0
2008-07-01 12:30:00,37.08,37.26,37.04,37.21,215500.0,25.0852,25.2069,25.0581,25.1731,215500.0
2008-07-01 12:40:00,37.22,37.38,37.04,37.32,142900.0,25.1799,25.2881,25.0581,25.2475,142900.0
2008-07-01 12:50:00,37.32,37.44,37.24,37.37,190700.0,25.2475,25.3287,25.1934,25.2814,190700.0
2008-07-01 13:00:00,37.36,37.55,37.17,37.17,195300.0,25.2746,25.4031,25.1461,25.1461,195300.0
2008-07-01 13:10:00,37.17,37.41,37.17,37.27,120400.0,25.1461,25.3084,25.1461,25.2137,120400.0
2008-07-01 13:20:00,37.26,37.48,37.25,37.42,142400.0,25.2069,25.3558,25.2002,25.3152,142400.0
2008-07-01 13:30:00,37.42,37.51,37.31,37.36,137000.0,25.3152,25.3761,25.2408,25.2746,137000.0
2008-07-01 13:40:00,37.36,37.55,37.23,37.53,153500.0,25.2746,25.4031,25.1866,25.3896,153500.0
2008-07-01 13:50:00,37.53,37.84,37.49,37.66,288900.0,25.3896,25.5993,25.3625,25.4775,288900.0
2008-07-01 14:00:00,37.65,38.07,37.59,37.91,248000.0,25.4708,25.7549,25.4302,25.6467,248000.0
2008-07-01 14:10:00,37.9,38.15,37.84,37.99,217700.0,25.6399,25.809,25.5993,25.7008,217700.0
2008-07-01 14:20:00,37.99,38.21,37.99,38.12,461600.0,25.7008,25.8496,25.7008,25.7887,461600.0
2008-07-01 14:30:00,38.11,38.23,37.94,38.1,215100.0,25.782,25.8632,25.667,25.7752,215100.0
2008-07-01 14:40:00,38.11,38.54,38.11,38.3,340800.0,25.782,26.0729,25.782,25.9105,340800.0
2008-07-01 14:50:00,38.3,38.51,38.28,38.36,217400.0,25.9105,26.0526,25.897,25.9511,217400.0
2008-07-01 15:00:00,38.36,38.49,38.27,38.42,389600.0,25.9511,26.0391,25.8902,25.9917,389600.0
2008-07-01 15:10:00,38.43,38.45,38.19,38.26,309100.0,25.9985,26.012,25.8361,25.8835,309100.0
2008-07-01 15:20:00,38.29,38.36,38.11,38.13,377900.0,25.9038,25.9511,25.782,25.7955,377900.0
2008-07-01 15:30:00,38.12,38.39,38.1,38.37,295900.0,25.7887,25.9714,25.7752,25.9579,295900.0
2008-07-01 15:40:00,38.38,38.42,38.17,38.3,339900.0,25.9646,25.9917,25.8226,25.9105,339900.0
2008-07-01 15:50:00,38.29,38.57,38.29,38.55,518000.0,25.9038,26.0932,25.9038,26.0796,518000.0
2008-07-02 09:30:00,38.52,38.93,38.52,38.7,224100.0,26.0594,26.3367,26.0594,26.1811,224100.0
2008-07-02 09:40:00,38.7,39.04,38.56,38.83,261600.0,26.1811,26.4111,26.0864,26.2691,261600.0
2008-07-02 09:50:00,38.84,39.25,38.79,39.23,289700.0,26.2758,26.5532,26.242,26.5397,289700.0
2008-07-02 10:00:00,39.22,39.41,39.05,39.24,267500.0,26.5329,26.6614,26.4179,26.5464,267500.0
2008-07-02 10:10:00,39.25,39.41,39.22,39.23,202500.0,26.5532,26.6614,26.5329,26.5397,202500.0
2008-07-02 10:20:00,39.23,39.28,38.98,39.05,162300.0,26.5397,26.5735,26.3705,26.4179,162300.0
2008-07-02 10:30:00,39.05,39.1,38.83,38.87,246100.0,26.4179,26.4517,26.2691,26.2961,246100.0
2008-07-02 10:40:00,38.86,39.19,38.86,39.16,204300.0,26.2894,26.5126,26.2894,26.4923,204300.0
2008-07-02 10:50:00,39.16,39.19,38.85,38.85,151100.0,26.4923,26.5126,26.2826,26.2826,151100.0
2008-07-02 11:00:00,38.85,38.85,38.69,38.76,181500.0,26.2826,26.2826,26.1744,26.2217,181500.0
2008-07-02 11:10:00,38.76,38.83,38.67,38.79,162200.0,26.2217,26.2691,26.1608,26.242,162200.0
2008-07-02 11:20:00,38.79,38.79,38.37,38.4,286400.0,26.242,26.242,25.9579,25.9782,286400.0
2008-07-02 11:30:00,38.39,38.47,38.32,38.35,195900.0,25.9714,26.0255,25.924,25.9443,195900.0
2008-07-02 11:40:00,38.35,38.37,38.15,38.29,132700.0,25.9443,25.9579,25.809,25.9038,132700.0
2008-07-02 11:50:00,38.29,38.33,38.15,38.26,140700.0,25.9038,25.9308,25.809,25.8835,140700.0
2008-07-02 12:00:00,38.27,38.48,38.23,38.48,145000.0,25.8902,26.0323,25.8632,26.0323,145000.0
2008-07-02 12:10:00,38.48,38.54,38.19,38.22,137100.0,26.0323,26.0729,25.8361,25.8564,137100.0
2008-07-02 12:20:00,38.22,38.25,38.07,38.14,109000.0,25.8564,25.8767,25.7549,25.8023,109000.0
2008-07-02 12:30:00,38.14,38.26,38.05,38.25,112400.0,25.8023,25.8835,25.7414,25.8767,112400.0
2008-07-02 12:40:00,38.25,38.42,38.17,38.37,164800.0,25.8767,25.9917,25.8226,25.9579,164800.0
2008-07-02 12:50:00,38.37,38.45,38.27,38.38,79700.0,25.9579,26.012,25.8902,25.9646,79700.0
2008-07-02 13:00:00,38.36,38.37,38.16,38.19,112300.0,25.9511,25.9579,25.8158,25.8361,112300.0
2008-07-02 13:10:00,38.18,38.27,38.12,38.24,98900.0,25.8293,25.8902,25.7887,25.8699,98900.0
2008-07-02 13:20:00,38.25,38.34,38.19,38.29,325900.0,25.8767,25.9376,25.8361,25.9038,325900.0
2008-07-02 13:30:00,38.29,38.31,38.18,38.29,104900.0,25.9038,25.9173,25.8293,25.9038,104900.0
2008-07-02 13:40:00,38.29,38.45,38.22,38.44,171500.0,25.9038,26.012,25.8564,26.0052,171500.0
2008-07-02 13:50:00,38.44,38.56,38.4,38.47,288100.0,26.0052,26.0864,25.9782,26.0255,288100.0
2008-07-02 14:00:00,38.47,38.49,38.25,38.26,243400.0,26.0255,26.0391,25.8767,25.8835,243400.0
2008-07-02 14:10:00,38.26,38.36,38.23,38.32,176700.0,25.8835,25.9511,25.8632,25.924,176700.0
2008-07-02 14:20:00,38.32,38.32,38.0,38.04,255600.0,25.924,25.924,25.7076,25.7346,255600.0
2008-07-02 14:30:00,38.02,38.14,37.87,37.88,302800.0,25.7211,25.8023,25.6196,25.6264,302800.0
2008-07-02 14:40:00,37.88,37.9,37.74,37.79,863300.0,25.6264,25.6399,25.5317,25.5655,863300.0
2008-07-02 14:50:00,37.79,37.79,37.45,37.46,577600.0,25.5655,25.5655,25.3355,25.3422,577600.0
2008-07-02 15:00:00,37.45,37.48,36.87,36.9,1252500.0,25.3355,25.3558,24.9431,24.9634,1252500.0
2008-07-02 15:10:00,36.9,37.02,36.7,36.77,794800.0,24.9634,25.0446,24.8281,24.8755,794800.0
2008-07-02 15:20:00,36.77,36.97,36.77,36.86,584600.0,24.8755,25.0108,24.8755,24.9363,584600.0
2008-07-02 15:30:00,36.86,36.88,36.65,36.75,781100.0,24.9363,24.9499,24.7943,24.8619,781100.0
2008-07-02 15:40:00,36.74,36.75,36.42,36.42,792600.0,24.8552,24.8619,24.6387,24.6387,792600.0
2008-07-02 15:50:00,36.43,36.6,36.31,36.54,1204100.0,24.6454,24.7604,24.5643,24.7199,1204100.0
2008-07-03 09:30:00,37.29,37.42,36.96,37.17,316000.0,25.2272,25.3152,25.004,25.1461,316000.0
2008-07-03 09:40:00,37.17,37.48,36.57,36.74,375400.0,25.1461,25.3558,24.7401,24.8552,375400.0
2008-07-03 09:50:00,36.74,37.14,36.6,37.02,310800.0,24.8552,25.1258,24.7604,25.0446,310800.0
2008-07-03 10:00:00,37.01,37.29,36.63,37.16,295700.0,25.0378,25.2272,24.7807,25.1393,295700.0
2008-07-03 10:10:00,37.16,37.2,36.89,37.12,347900.0,25.1393,25.1664,24.9566,25.1122,347900.0
2008-07-03 10:20:00,37.12,37.42,37.04,37.32,347500.0,25.1122,25.3152,25.0581,25.2475,347500.0
2008-07-03 10:30:00,37.32,37.5,37.21,37.49,307800.0,25.2475,25.3693,25.1731,25.3625,307800.0
2008-07-03 10:40:00,37.48,37.66,37.35,37.59,198100.0,25.3558,25.4775,25.2678,25.4302,198100.0
2008-07-03 10:50:00,37.59,37.75,37.5,37.52,249700.0,25.4302,25.5384,25.3693,25.3828,249700.0
2008-07-03 11:00:00,37.52,37.76,37.46,37.64,252600.0,25.3828,25.5452,25.3422,25.464,252600.0
2008-07-03 11:10:00,37.64,37.74,37.53,37.66,236500.0,25.464,25.5317,25.3896,25.4775,236500.0
2008-07-03 11:20:00,37.65,37.79,37.49,37.75,220200.0,25.4708,25.5655,25.3625,25.5384,220200.0
2008-07-03 11:30:00,37.75,37.83,37.67,37.82,282400.0,25.5384,25.5926,25.4843,25.5858,282400.0
2008-07-03 11:40:00,37.8,37.85,37.7,37.82,200400.0,25.5723,25.6061,25.5046,25.5858,200400.0
2008-07-03 11:50:00,37.82,37.84,37.64,37.68,186400.0,25.5858,25.5993,25.464,25.4911,186400.0
2008-07-03 12:00:00,37.68,37.69,37.56,37.56,237800.0,25.4911,25.4978,25.4099,25.4099,237800.0
2008-07-03 12:10:00,37.57,37.61,37.43,37.46,236900.0,25.4167,25.4437,25.322,25.3422,236900.0
2008-07-03 12:20:00,37.45,37.45,37.34,37.35,227700.0,25.3355,25.3355,25.2611,25.2678,227700.0
2008-07-03 12:30:00,37.35,37.35,37.11,37.22,394700.0,25.2678,25.2678,25.1055,25.1799,394700.0
2008-07-03 12:40:00,37.22,37.24,36.96,37.06,393900.0,25.1799,25.1934,25.004,25.0716,393900.0
2008-07-03 12:50:00,37.07,37.08,36.86,36.97,650500.0,25.0784,25.0852,24.9363,25.0108,650500.0
2008-07-07 09:30:00,37.42,37.42,36.59,36.97,430000.0,25.3152,25.3152,24.7537,25.0108,430000.0
2008-07-07 09:40:00,37.0,37.01,36.6,36.69,290200.0,25.031,25.0378,24.7604,24.8213,290200.0
2008-07-07 09:50:00,36.69,36.75,36.37,36.44,416800.0,24.8213,24.8619,24.6048,24.6522,416800.0
2008-07-07 10:00:00,36.46,36.56,36.24,36.32,233100.0,24.6657,24.7334,24.5169,24.571,233100.0
2008-07-07 10:10:00,36.33,36.44,36.1,36.12,291500.0,24.5778,24.6522,24.4222,24.4357,291500.0
2008-07-07 10:20:00,36.13,36.18,35.91,35.95,476600.0,24.4425,24.4763,24.2936,24.3207,476600.0
2008-07-07 10:30:00,35.95,36.06,35.83,35.92,316000.0,24.3207,24.3951,24.2395,24.3004,316000.0
2008-07-07 10:40:00,35.93,36.05,35.89,35.99,168600.0,24.3072,24.3884,24.2801,24.3478,168600.0
2008-07-07 10:50:00,36.0,36.11,35.98,36.1,326900.0,24.3545,24.429,24.341,24.4222,326900.0
2008-07-07 11:00:00,36.1,36.13,36.04,36.1,318400.0,24.4222,24.4425,24.3816,24.4222,318400.0
2008-07-07 11:10:00,36.1,36.15,36.02,36.15,239300.0,24.4222,24.456,24.3681,24.456,239300.0
2008-07-07 11:20:00,36.14,36.32,36.1,36.25,349600.0,24.4492,24.571,24.4222,24.5237,349600.0
2008-07-07 11:30:00,36.25,36.32,36.08,36.15,208400.0,24.5237,24.571,24.4087,24.456,208400.0
2008-07-07 11:40:00,36.14,36.21,36.01,36.04,135100.0,24.4492,24.4966,24.3613,24.3816,135100.0
2008-07-07 11:50:00,36.03,36.24,36.01,36.23,112300.0,24.3748,24.5169,24.3613,24.5101,112300.0
2008-07-07 12:00:00,36.22,36.27,36.1,36.11,172600.0,24.5034,24.5372,24.4222,24.429,172600.0
2008-07-07 12:10:00,36.13,36.16,35.82,35.86,167000.0,24.4425,24.4628,24.2328,24.2598,167000.0
2008-07-07 12:20:00,35.86,35.88,35.51,35.59,397700.0,24.2598,24.2734,24.023,24.0772,397700.0
2008-07-07 12:30:00,35.59,35.77,35.48,35.71,255900.0,24.0772,24.1989,24.0027,24.1583,255900.0
2008-07-07 12:40:00,35.71,35.85,35.61,35.62,175700.0,24.1583,24.2531,24.0907,24.0975,175700.0
2008-07-07 12:50:00,35.62,35.74,35.31,35.38,268300.0,24.0975,24.1786,23.8877,23.9351,268300.0
2008-07-07 13:00:00,35.39,35.4,35.14,35.38,305400.0,23.9419,23.9486,23.7727,23.9351,305400.0
2008-07-07 13:10:00,35.38,35.61,35.34,35.56,191700.0,23.9351,24.0907,23.908,24.0569,191700.0
2008-07-07 13:20:00,35.57,35.66,35.45,35.52,183400.0,24.0636,24.1245,23.9825,24.0298,183400.0
2008-07-07 13:30:00,35.52,35.67,35.42,35.47,243600.0,24.0298,24.1313,23.9622,23.996,243600.0
2008-07-07 13:40:00,35.48,35.58,35.38,35.52,136900.0,24.0027,24.0704,23.9351,24.0298,136900.0
2008-07-07 13:50:00,35.52,35.53,35.33,35.44,136200.0,24.0298,24.0366,23.9013,23.9757,136200.0
2008-07-07 14:00:00,35.43,35.71,35.4,35.53,243200.0,23.9689,24.1583,23.9486,24.0366,243200.0
2008-07-07 14:10:00,35.53,35.64,35.37,35.57,367200.0,24.0366,24.111,23.9283,24.0636,367200.0
2008-07-07 14:20:00,35.57,35.76,35.57,35.68,261400.0,24.0636,24.1922,24.0636,24.138,261400.0
2008-07-07 14:30:00,35.67,35.7,35.58,35.63,179600.0,24.1313,24.1516,24.0704,24.1042,179600.0
2008-07-07 14:40:00,35.63,35.65,35.49,35.58,184300.0,24.1042,24.1178,24.0095,24.0704,184300.0
2008-07-07 14:50:00,35.59,35.63,35.45,35.55,248400.0,24.0772,24.1042,23.9825,24.0501,248400.0
2008-07-07 15:00:00,35.55,35.8,35.55,35.78,264500.0,24.0501,24.2192,24.0501,24.2057,264500.0
2008-07-07 15:10:00,35.77,35.92,35.71,35.89,299700.0,24.1989,24.3004,24.1583,24.2801,299700.0
2008-07-07 15:20:00,35.88,35.98,35.67,35.97,351500.0,24.2734,24.341,24.1313,24.3342,351500.0
2008-07-07 15:30:00,35.97,36.2,35.93,36.15,421300.0,24.3342,24.4898,24.3072,24.456,421300.0
2008-07-07 15:40:00,36.14,36.25,35.84,35.89,487000.0,24.4492,24.5237,24.2463,24.2801,487000.0
2008-07-07 15:50:00,35.88,35.92,35.55,35.58,815400.0,24.2734,24.3004,24.0501,24.0704,815400.0
2008-07-08 09:30:00,35.06,35.66,34.53,35.13,578300.0,23.7186,24.1245,23.3601,23.766,578300.0
2008-07-08 09:40:00,35.13,35.53,35.12,35.32,409100.0,23.766,24.0366,23.7592,23.8945,409100.0
2008-07-08 09:50:00,35.31,35.48,35.16,35.24,438500.0,23.8877,24.0027,23.7863,23.8404,438500.0
2008-07-08 10:00:00,35.23,35.51,35.08,35.51,497900.0,23.8336,24.023,23.7321,24.023,497900.0
2008-07-08 10:10:00,35.5,35.53,35.04,35.26,392500.0,24.0163,24.0366,23.7051,23.8539,392500.0
2008-07-08 10:20:00,35.26,35.37,35.14,35.25,368600.0,23.8539,23.9283,23.7727,23.8471,368600.0
2008-07-08 10:30:00,35.23,35.32,35.0,35.04,344300.0,23.8336,23.8945,23.678,23.7051,344300.0
2008-07-08 10:40:00,35.04,35.09,34.87,35.01,358000.0,23.7051,23.7389,23.5901,23.6848,358000.0
2008-07-08 10:50:00,35.01,35.27,34.88,35.26,371600.0,23.6848,23.8607,23.5968,23.8539,371600.0
2008-07-08 11:00:00,35.26,35.3,35.08,35.24,254100.0,23.8539,23.881,23.7321,23.8404,254100.0
2008-07-08 11:10:00,35.23,35.67,35.14,35.58,517200.0,23.8336,24.1313,23.7727,24.0704,517200.0
2008-07-08 11:20:00,35.58,35.72,35.51,35.53,607800.0,24.0704,24.1651,24.023,24.0366,607800.0
2008-07-08 11:30:00,35.54,35.55,35.24,35.25,385400.0,24.0433,24.0501,23.8404,23.8471,385400.0
2008-07-08 11:40:00,35.24,35.25,35.16,35.23,224300.0,23.8404,23.8471,23.7863,23.8336,224300.0
2008-07-08 11:50:00,35.23,35.35,35.15,35.22,246000.0,23.8336,23.9148,23.7795,23.8269,246000.0
2008-07-08 12:00:00,35.21,35.49,35.08,35.37,309300.0,23.8201,24.0095,23.7321,23.9283,309300.0
2008-07-08 12:10:00,35.37,35.57,35.36,35.53,363100.0,23.9283,24.0636,23.9216,24.0366,363100.0
2008-07-08 12:20:00,35.52,35.9,35.5,35.89,320700.0,24.0298,24.2869,24.0163,24.2801,320700.0
2008-07-08 12:30:00,35.9,36.01,35.69,35.69,534100.0,24.2869,24.3613,24.1448,24.1448,534100.0
2008-07-08 12:40:00,35.69,35.73,35.52,35.52,216400.0,24.1448,24.1719,24.0298,24.0298,216400.0
2008-07-08 12:50:00,35.52,35.64,35.51,35.6,160900.0,24.0298,24.111,24.023,24.0839,160900.0
2008-07-08 13:00:00,35.61,35.95,35.58,35.88,179300.0,24.0907,24.3207,24.0704,24.2734,179300.0
2008-07-08 13:10:00,35.87,35.89,35.58,35.65,135400.0,24.2666,24.2801,24.0704,24.1178,135400.0
2008-07-08 13:20:00,35.65,35.77,35.59,35.76,134100.0,24.1178,24.1989,24.0772,24.1922,134100.0
2008-07-08 13:30:00,35.75,35.77,35.48,35.5,203100.0,24.1854,24.1989,24.0027,24.0163,203100.0
2008-07-08 13:40:00,35.5,35.65,35.43,35.63,177700.0,24.0163,24.1178,23.9689,24.1042,177700.0
2008-07-08 13:50:00,35.63,35.64,35.48,35.51,130500.0,24.1042,24.111,24.0027,24.023,130500.0
2008-07-08 14:00:00,35.51,35.74,35.46,35.73,214300.0,24.023,24.1786,23.9892,24.1719,214300.0
2008-07-08 14:10:00,35.73,35.79,35.61,35.74,174000.0,24.1719,24.2125,24.0907,24.1786,174000.0
2008-07-08 14:20:00,35.75,35.9,35.71,35.89,237300.0,24.1854,24.2869,24.1583,24.2801,237300.0
2008-07-08 14:30:00,35.9,36.1,35.81,35.99,283900.0,24.2869,24.4222,24.226,24.3478,283900.0
2008-07-08 14:40:00,36.0,36.36,35.99,36.2,373500.0,24.3545,24.5981,24.3478,24.4898,373500.0
2008-07-08 14:50:00,36.2,36.47,36.08,36.44,426200.0,24.4898,24.6725,24.4087,24.6522,426200.0
2008-07-08 15:00:00,36.44,36.66,36.37,36.66,473100.0,24.6522,24.801,24.6048,24.801,473100.0
2008-07-08 15:10:00,36.67,36.82,36.65,36.79,575400.0,24.8078,24.9093,24.7943,24.889,575400.0
2008-07-08 15:20:00,36.79,36.85,36.51,36.83,596700.0,24.889,24.9296,24.6996,24.916,596700.0
2008-07-08 15:30:00,36.82,37.02,36.76,37.01,432600.0,24.9093,25.0446,24.8687,25.0378,432600.0
2008-07-08 15:40:00,37.01,37.15,36.95,37.0,1014100.0,25.0378,25.1325,24.9972,25.031,1014100.0
2008-07-08 15:50:00,36.99,37.66,36.98,37.29,970500.0,25.0243,25.4775,25.0175,25.2272,970500.0
2008-07-09 09:30:00,37.42,37.74,37.15,37.25,306600.0,25.3152,25.5317,25.1325,25.2002,306600.0
2008-07-09 09:40:00,37.23,37.62,37.04,37.37,344000.0,25.1866,25.4505,25.0581,25.2814,344000.0
2008-07-09 09:50:00,37.38,37.4,37.05,37.25,426600.0,25.2881,25.3017,25.0649,25.2002,426600.0
2008-07-09 10:00:00,37.24,37.26,36.75,36.87,261800.0,25.1934,25.2069,24.8619,24.9431,261800.0
2008-07-09 10:10:00,36.86,37.03,36.81,36.95,292100.0,24.9363,25.0513,24.9025,24.9972,292100.0
2008-07-09 10:20:00,36.95,37.21,36.85,37.2,253500.0,24.9972,25.1731,24.9296,25.1664,253500.0
2008-07-09 10:30:00,37.19,37.21,36.84,37.09,286100.0,25.1596,25.1731,24.9228,25.0919,286100.0
2008-07-09 10:40:00,37.09,37.13,36.9,36.96,270100.0,25.0919,25.119,24.9634,25.004,270100.0
2008-07-09 10:50:00,36.95,37.35,36.93,37.19,272400.0,24.9972,25.2678,24.9837,25.1596,272400.0
2008-07-09 11:00:00,37.19,37.35,37.15,37.34,296600.0,25.1596,25.2678,25.1325,25.2611,296600.0
2008-07-09 11:10:00,37.34,37.45,37.16,37.31,236300.0,25.2611,25.3355,25.1393,25.2408,236300.0
2008-07-09 11:20:00,37.3,37.59,37.26,37.56,274400.0,25.234,25.4302,25.2069,25.4099,274400.0
2008-07-09 11:30:00,37.56,37.58,37.23,37.25,187300.0,25.4099,25.4234,25.1866,25.2002,187300.0
2008-07-09 11:40:00,37.25,37.34,37.18,37.21,163600.0,25.2002,25.2611,25.1528,25.1731,163600.0
2008-07-09 11:50:00,37.22,37.22,36.87,37.06,172900.0,25.1799,25.1799,24.9431,25.0716,172900.0
2008-07-09 12:00:00,37.06,37.15,36.97,37.06,130400.0,25.0716,25.1325,25.0108,25.0716,130400.0
2008-07-09 12:10:00,37.07,37.24,37.01,37.23,99000.0,25.0784,25.1934,25.0378,25.1866,99000.0
2008-07-09 12:20:00,37.24,37.26,37.0,37.01,143700.0,25.1934,25.2069,25.031,25.0378,143700.0
2008-07-09 12:30:00,37.0,37.1,36.82,36.91,130600.0,25.031,25.0987,24.9093,24.9702,130600.0
2008-07-09 12:40:00,36.9,36.97,36.85,36.89,142300.0,24.9634,25.0108,24.9296,24.9566,142300.0
2008-07-09 12:50:00,36.89,36.92,36.79,36.86,98000.0,24.9566,24.9769,24.889,24.9363,98000.0
2008-07-09 13:00:00,36.85,36.86,36.62,36.64,120200.0,24.9296,24.9363,24.774,24.7875,120200.0
2008-07-09 13:10:00,36.66,36.71,36.59,36.69,124900.0,24.801,24.8349,24.7537,24.8213,124900.0
2008-07-09 13:20:00,36.69,36.72,36.61,36.71,91900.0,24.8213,24.8416,24.7672,24.8349,91900.0
2008-07-09 13:30:00,36.72,36.86,36.71,36.78,104100.0,24.8416,24.9363,24.8349,24.8822,104100.0
2008-07-09 13:40:00,36.78,36.86,36.73,36.84,122200.0,24.8822,24.9363,24.8484,24.9228,122200.0
2008-07-09 13:50:00,36.84,36.88,36.75,36.86,120000.0,24.9228,24.9499,24.8619,24.9363,120000.0
2008-07-09 14:00:00,36.85,36.87,36.6,36.76,137400.0,24.9296,24.9431,24.7604,24.8687,137400.0
2008-07-09 14:10:00,36.75,36.83,36.69,36.7,140800.0,24.8619,24.916,24.8213,24.8281,140800.0
2008-07-09 14:20:00,36.71,36.76,36.52,36.59,211700.0,24.8349,24.8687,24.7063,24.7537,211700.0
2008-07-09 14:30:00,36.57,36.6,36.35,36.43,173200.0,24.7401,24.7604,24.5913,24.6454,173200.0
2008-07-09 14:40:00,36.42,36.54,36.29,36.3,154900.0,24.6387,24.7199,24.5507,24.5575,154900.0
2008-07-09 14:50:00,36.28,36.34,36.0,36.19,322100.0,24.544,24.5845,24.3545,24.4831,322100.0
2008-07-09 15:00:00,36.18,36.18,35.89,35.94,263600.0,24.4763,24.4763,24.2801,24.3139,263600.0
2008-07-09 15:10:00,35.95,36.11,35.94,35.99,268500.0,24.3207,24.429,24.3139,24.3478,268500.0
2008-07-09 15:20:00,36.0,36.09,35.93,35.95,181200.0,24.3545,24.4154,24.3072,24.3207,181200.0
2008-07-09 15:30:00,35.95,36.08,35.79,35.8,283100.0,24.3207,24.4087,24.2125,24.2192,283100.0
2008-07-09 15:40:00,35.81,35.81,35.27,35.5,631800.0,24.226,24.226,23.8607,24.0163,631800.0
2008-07-09 15:50:00,35.5,35.71,35.49,35.52,917600.0,24.0163,24.1583,24.0095,24.0298,917600.0
2008-07-10 09:30:00,35.37,36.48,35.12,35.56,433600.0,23.9283,24.6793,23.7592,24.0569,433600.0
2008-07-10 09:40:00,35.46,36.19,35.36,36.11,443400.0,23.9892,24.4831,23.9216,24.429,443400.0
2008-07-10 09:50:00,36.14,36.14,35.43,35.51,192500.0,24.4492,24.4492,23.9689,24.023,192500.0
2008-07-10 10:00:00,35.51,35.61,35.1,35.42,281800.0,24.023,24.0907,23.7457,23.9622,281800.0
2008-07-10 10:10:00,35.43,35.61,34.91,35.01,289200.0,23.9689,24.0907,23.6171,23.6848,289200.0
2008-07-10 10:20:00,35.01,35.52,35.0,35.37,252600.0,23.6848,24.0298,23.678,23.9283,252600.0
2008-07-10 10:30:00,35.35,35.85,35.33,35.74,314000.0,23.9148,24.2531,23.9013,24.1786,314000.0
2008-07-10 10:40:00,35.73,36.25,35.65,36.03,364800.0,24.1719,24.5237,24.1178,24.3748,364800.0
2008-07-10 10:50:00,36.02,36.02,35.55,35.64,138100.0,24.3681,24.3681,24.0501,24.111,138100.0
2008-07-10 11:00:00,35.64,36.25,35.51,35.81,246800.0,24.111,24.5237,24.023,24.226,246800.0
2008-07-10 11:10:00,35.79,36.0,35.68,35.79,128600.0,24.2125,24.3545,24.138,24.2125,128600.0
2008-07-10 11:20:00,35.79,35.86,35.69,35.83,96300.0,24.2125,24.2598,24.1448,24.2395,96300.0
2008-07-10 11:30:00,35.84,36.37,35.83,36.3,278600.0,24.2463,24.6048,24.2395,24.5575,278600.0
2008-07-10 11:40:00,36.3,36.35,35.94,35.98,146600.0,24.5575,24.5913,24.3139,24.341,146600.0
2008-07-10 11:50:00,35.97,36.3,35.97,36.24,119500.0,24.3342,24.5575,24.3342,24.5169,119500.0
2008-07-10 12:00:00,36.23,36.49,36.15,36.21,168400.0,24.5101,24.686,24.456,24.4966,168400.0
2008-07-10 12:10:00,36.19,36.43,36.13,36.27,96500.0,24.4831,24.6454,24.4425,24.5372,96500.0
2008-07-10 12:20:00,36.29,36.32,35.95,36.05,123200.0,24.5507,24.571,24.3207,24.3884,123200.0
2008-07-10 12:30:00,36.07,36.12,35.91,35.96,123100.0,24.4019,24.4357,24.2936,24.3275,123100.0
2008-07-10 12:40:00,35.96,36.03,35.95,35.99,131600.0,24.3275,24.3748,24.3207,24.3478,131600.0
2008-07-10 12:50:00,36.0,36.0,35.67,35.81,181200.0,24.3545,24.3545,24.1313,24.226,181200.0
2008-07-10 13:00:00,35.81,36.06,35.81,36.0,152400.0,24.226,24.3951,24.226,24.3545,152400.0
2008-07-10 13:10:00,36.01,36.21,35.9,36.14,144400.0,24.3613,24.4966,24.2869,24.4492,144400.0
2008-07-10 13:20:00,36.14,36.25,36.06,36.19,165200.0,24.4492,24.5237,24.3951,24.4831,165200.0
2008-07-10 13:30:00,36.19,36.43,36.19,36.32,281600.0,24.4831,24.6454,24.4831,24.571,281600.0
2008-07-10 13:40:00,36.34,36.45,36.24,36.41,246900.0,24.5845,24.659,24.5169,24.6319,246900.0
2008-07-10 13:50:00,36.42,36.51,36.24,36.24,179900.0,24.6387,24.6996,24.5169,24.5169,179900.0
2008-07-10 14:00:00,36.24,36.32,36.21,36.26,172300.0,24.5169,24.571,24.4966,24.5304,172300.0
2008-07-10 14:10:00,36.25,36.31,36.14,36.14,467100.0,24.5237,24.5643,24.4492,24.4492,467100.0
2008-07-10 14:20:00,36.13,36.26,35.78,35.93,247300.0,24.4425,24.5304,24.2057,24.3072,247300.0
2008-07-10 14:30:00,35.93,36.07,35.84,35.9,220800.0,24.3072,24.4019,24.2463,24.2869,220800.0
2008-07-10 14:40:00,35.89,35.95,35.6,35.68,188800.0,24.2801,24.3207,24.0839,24.138,188800.0
2008-07-10 14:50:00,35.67,35.78,35.54,35.72,206100.0,24.1313,24.2057,24.0433,24.1651,206100.0
2008-07-10 15:00:00,35.73,36.06,35.7,36.01,202100.0,24.1719,24.3951,24.1516,24.3613,202100.0
2008-07-10 15:10:00,36.01,36.14,35.88,35.91,189400.0,24.3613,24.4492,24.2734,24.2936,189400.0
2008-07-10 15:20:00,35.92,36.16,35.89,36.03,239100.0,24.3004,24.4628,24.2801,24.3748,239100.0
2008-07-10 15:30:00,36.03,36.09,35.73,35.96,231200.0,24.3748,24.4154,24.1719,24.3275,231200.0
2008-07-10 15:40:00,35.95,36.11,35.81,36.08,333300.0,24.3207,24.429,24.226,24.4087,333300.0
2008-07-10 15:50:00,36.09,36.25,35.95,36.15,479000.0,24.4154,24.5237,24.3207,24.456,479000.0
2008-07-11 09:30:00,35.69,35.73,35.17,35.45,401800.0,24.1448,24.1719,23.793,23.9825,401800.0
2008-07-11 09:40:00,35.44,36.18,35.3,36.0,433300.0,23.9757,24.4763,23.881,24.3545,433300.0
2008-07-11 09:50:00,35.99,36.26,35.6,35.91,300800.0,24.3478,24.5304,24.0839,24.2936,300800.0
2008-07-11 10:00:00,35.93,36.34,35.78,36.33,346600.0,24.3072,24.5845,24.2057,24.5778,346600.0
2008-07-11 10:10:00,36.33,36.36,36.01,36.15,348400.0,24.5778,24.5981,24.3613,24.456,348400.0
2008-07-11 10:20:00,36.14,36.15,35.37,35.65,481700.0,24.4492,24.456,23.9283,24.1178,481700.0
2008-07-11 10:30:00,35.65,35.74,35.27,35.4,451400.0,24.1178,24.1786,23.8607,23.9486,451400.0
2008-07-11 10:40:00,35.4,35.54,35.14,35.34,252800.0,23.9486,24.0433,23.7727,23.908,252800.0
2008-07-11 10:50:00,35.34,35.67,35.2,35.5,201800.0,23.908,24.1313,23.8133,24.0163,201800.0
2008-07-11 11:00:00,35.5,35.72,35.27,35.32,173200.0,24.0163,24.1651,23.8607,23.8945,173200.0
2008-07-11 11:10:00,35.32,35.46,35.22,35.35,192600.0,23.8945,23.9892,23.8269,23.9148,192600.0
2008-07-11 11:20:00,35.35,35.38,35.11,35.15,159400.0,23.9148,23.9351,23.7524,23.7795,159400.0
2008-07-11 11:30:00,35.14,35.25,34.83,35.21,340000.0,23.7727,23.8471,23.563,23.8201,340000.0
2008-07-11 11:40:00,35.17,35.39,35.13,35.16,169100.0,23.793,23.9419,23.766,23.7863,169100.0
2008-07-11 11:50:00,35.16,35.34,35.0,35.32,112700.0,23.7863,23.908,23.678,23.8945,112700.0
2008-07-11 12:00:00,35.32,35.35,35.14,35.15,131600.0,23.8945,23.9148,23.7727,23.7795,131600.0
2008-07-11 12:10:00,35.16,35.16,34.96,35.01,152900.0,23.7863,23.7863,23.651,23.6848,152900.0
2008-07-11 12:20:00,35.01,35.22,34.95,35.17,123200.0,23.6848,23.8269,23.6442,23.793,123200.0
2008-07-11 12:30:00,35.17,35.17,35.0,35.02,169200.0,23.793,23.793,23.678,23.6915,169200.0
2008-07-11 12:40:00,35.01,35.09,34.92,35.09,117800.0,23.6848,23.7389,23.6239,23.7389,117800.0
2008-07-11 12:50:00,35.09,35.16,34.93,35.07,156200.0,23.7389,23.7863,23.6307,23.7254,156200.0
2008-07-11 13:00:00,35.06,35.13,34.95,35.04,61500.0,23.7186,23.766,23.6442,23.7051,61500.0
2008-07-11 13:10:00,35.03,35.23,34.91,35.18,98700.0,23.6983,23.8336,23.6171,23.7998,98700.0
2008-07-11 13:20:00,35.19,35.34,35.12,35.28,94800.0,23.8066,23.908,23.7592,23.8674,94800.0
2008-07-11 13:30:00,35.28,35.34,35.2,35.3,129300.0,23.8674,23.908,23.8133,23.881,129300.0
2008-07-11 13:40:00,35.31,35.54,35.3,35.47,157800.0,23.8877,24.0433,23.881,23.996,157800.0
2008-07-11 13:50:00,35.47,35.74,35.36,35.64,190900.0,23.996,24.1786,23.9216,24.111,190900.0
2008-07-11 14:00:00,35.63,36.02,35.5,35.92,246200.0,24.1042,24.3681,24.0163,24.3004,246200.0
2008-07-11 14:10:00,35.92,35.98,35.71,35.89,223600.0,24.3004,24.341,24.1583,24.2801,223600.0
2008-07-11 14:20:00,35.89,35.89,35.43,35.46,174300.0,24.2801,24.2801,23.9689,23.9892,174300.0
2008-07-11 14:30:00,35.48,35.52,35.24,35.36,131000.0,24.0027,24.0298,23.8404,23.9216,131000.0
2008-07-11 14:40:00,35.37,36.2,35.33,36.19,230400.0,23.9283,24.4898,23.9013,24.4831,230400.0
2008-07-11 14:50:00,36.2,36.4,35.61,36.19,405500.0,24.4898,24.6251,24.0907,24.4831,405500.0
2008-07-11 15:00:00,36.17,36.7,35.83,36.04,371000.0,24.4695,24.8281,24.2395,24.3816,371000.0
2008-07-11 15:10:00,36.07,36.16,35.61,35.63,236100.0,24.4019,24.4628,24.0907,24.1042,236100.0
2008-07-11 15:20:00,35.63,35.92,35.53,35.72,256000.0,24.1042,24.3004,24.0366,24.1651,256000.0
2008-07-11 15:30:00,35.73,35.8,35.41,35.54,270600.0,24.1719,24.2192,23.9554,24.0433,270600.0
2008-07-11 15:40:00,35.53,35.63,35.28,35.52,339100.0,24.0366,24.1042,23.8674,24.0298,339100.0
2008-07-11 15:50:00,35.52,36.07,35.5,35.69,530200.0,24.0298,24.4019,24.0163,24.1448,530200.0
2008-07-14 09:30:00,36.12,37.25,36.12,36.76,433800.0,24.4357,25.2002,24.4357,24.8687,433800.0
2008-07-14 09:40:00,36.74,36.93,36.01,36.2,357000.0,24.8552,24.9837,24.3613,24.4898,357000.0
2008-07-14 09:50:00,36.18,36.24,35.4,35.46,371900.0,24.4763,24.5169,23.9486,23.9892,371900.0
2008-07-14 10:00:00,35.48,35.81,35.0,35.53,319900.0,24.0027,24.226,23.678,24.0366,319900.0
2008-07-14 10:10:00,35.53,35.66,35.29,35.48,263600.0,24.0366,24.1245,23.8742,24.0027,263600.0
2008-07-14 10:20:00,35.48,35.61,35.02,35.19,188200.0,24.0027,24.0907,23.6915,23.8066,188200.0
2008-07-14 10:30:00,35.19,35.29,35.0,35.19,263100.0,23.8066,23.8742,23.678,23.8066,263100.0
2008-07-14 10:40:00,35.19,35.35,34.95,35.34,266300.0,23.8066,23.9148,23.6442,23.908,266300.0
2008-07-14 10:50:00,35.32,35.79,35.25,35.78,218500.0,23.8945,24.2125,23.8471,24.2057,218500.0
2008-07-14 11:00:00,35.74,35.84,35.31,35.31,235500.0,24.1786,24.2463,23.8877,23.8877,235500.0
2008-07-14 11:10:00,35.3,35.41,35.11,35.26,176900.0,23.881,23.9554,23.7524,23.8539,176900.0
2008-07-14 11:20:00,35.26,35.3,34.96,35.11,233400.0,23.8539,23.881,23.651,23.7524,233400.0
2008-07-14 11:30:00,35.12,35.22,34.92,35.02,185400.0,23.7592,23.8269,23.6239,23.6915,185400.0
2008-07-14 11:40:00,35.02,35.13,34.89,34.94,177500.0,23.6915,23.766,23.6036,23.6374,177500.0
2008-07-14 11:50:00,34.94,34.95,34.32,34.71,314000.0,23.6374,23.6442,23.218,23.4818,314000.0
2008-07-14 12:00:00,34.7,34.74,34.35,34.51,291300.0,23.4751,23.5021,23.2383,23.3465,291300.0
2008-07-14 12:10:00,34.53,34.66,34.46,34.65,163300.0,23.3601,23.448,23.3127,23.4412,163300.0
2008-07-14 12:20:00,34.62,34.69,34.47,34.55,149000.0,23.4209,23.4683,23.3195,23.3736,149000.0
2008-07-14 12:30:00,34.56,34.59,34.38,34.57,132500.0,23.3804,23.4006,23.2586,23.3871,132500.0
2008-07-14 12:40:00,34.57,34.65,34.46,34.5,83400.0,23.3871,23.4412,23.3127,23.3398,83400.0
2008-07-14 12:50:00,34.5,34.71,34.5,34.6,148600.0,23.3398,23.4818,23.3398,23.4074,148600.0
2008-07-14 13:00:00,34.58,34.66,34.46,34.5,161900.0,23.3939,23.448,23.3127,23.3398,161900.0
2008-07-14 13:10:00,34.5,34.69,34.4,34.62,157500.0,23.3398,23.4683,23.2721,23.4209,157500.0
2008-07-14 13:20:00,34.63,34.74,34.61,34.71,73600.0,23.4277,23.5021,23.4142,23.4818,73600.0
2008-07-14 13:30:00,34.71,34.95,34.56,34.95,126100.0,23.4818,23.6442,23.3804,23.6442,126100.0
2008-07-14 13:40:00,34.95,35.05,34.81,34.97,147700.0,23.6442,23.7118,23.5495,23.6577,147700.0
2008-07-14 13:50:00,34.97,34.99,34.65,34.76,130800.0,23.6577,23.6713,23.4412,23.5157,130800.0
2008-07-14 14:00:00,34.77,35.01,34.68,34.94,159600.0,23.5224,23.6848,23.4615,23.6374,159600.0
2008-07-14 14:10:00,34.95,35.0,34.68,34.72,242600.0,23.6442,23.678,23.4615,23.4886,242600.0
2008-07-14 14:20:00,34.73,34.94,34.7,34.91,141000.0,23.4954,23.6374,23.4751,23.6171,141000.0
2008-07-14 14:30:00,34.91,35.08,34.87,34.89,181300.0,23.6171,23.7321,23.5901,23.6036,181300.0
2008-07-14 14:40:00,34.89,34.89,34.6,34.71,204500.0,23.6036,23.6036,23.4074,23.4818,204500.0
2008-07-14 14:50:00,34.7,34.76,34.56,34.71,198200.0,23.4751,23.5157,23.3804,23.4818,198200.0
2008-07-14 15:00:00,34.71,34.76,34.56,34.58,193100.0,23.4818,23.5157,23.3804,23.3939,193100.0
2008-07-14 15:10:00,34.58,34.77,34.58,34.7,208100.0,23.3939,23.5224,23.3939,23.4751,208100.0
2008-07-14 15:20:00,34.71,35.04,34.6,34.89,292400.0,23.4818,23.7051,23.4074,23.6036,292400.0
2008-07-14 15:30:00,34.9,35.17,34.88,34.95,291400.0,23.6104,23.793,23.5968,23.6442,291400.0
2008-07-14 15:40:00,34.97,34.97,34.67,34.79,384200.0,23.6577,23.6577,23.4548,23.536,384200.0
2008-07-14 15:50:00,34.79,34.79,34.26,34.34,706500.0,23.536,23.536,23.1774,23.2315,706500.0
2008-07-15 09:30:00,34.56,34.85,34.05,34.51,598400.0,23.3804,23.5765,23.0353,23.3465,598400.0
2008-07-15 09:40:00,34.49,34.55,33.4,33.41,552500.0,23.333,23.3736,22.5956,22.6024,552500.0
2008-07-15 09:50:00,33.4,33.74,33.2,33.48,695900.0,22.5956,22.8256,22.4603,22.6497,695900.0
2008-07-15 10:00:00,33.46,33.52,32.9,33.26,672200.0,22.6362,22.6768,22.2573,22.5009,672200.0
2008-07-15 10:10:00,33.27,33.43,33.11,33.37,387600.0,22.5076,22.6159,22.3994,22.5753,387600.0
2008-07-15 10:20:00,33.38,33.55,33.15,33.48,355800.0,22.5821,22.6971,22.4265,22.6497,355800.0
2008-07-15 10:30:00,33.45,33.5,33.24,33.44,222400.0,22.6294,22.6632,22.4874,22.6227,222400.0
2008-07-15 10:40:00,33.43,34.0,33.43,33.99,334400.0,22.6159,23.0015,22.6159,22.9947,334400.0
2008-07-15 10:50:00,33.97,34.37,33.92,34.13,407200.0,22.9812,23.2518,22.9474,23.0895,407200.0
2008-07-15 11:00:00,34.13,35.35,34.13,35.03,495600.0,23.0895,23.9148,23.0895,23.6983,495600.0
2008-07-15 11:10:00,35.03,35.18,34.51,34.97,448000.0,23.6983,23.7998,23.3465,23.6577,448000.0
2008-07-15 11:20:00,34.95,35.74,34.66,35.17,778900.0,23.6442,24.1786,23.448,23.793,778900.0
2008-07-15 11:30:00,35.18,35.18,34.57,34.76,438000.0,23.7998,23.7998,23.3871,23.5157,438000.0
2008-07-15 11:40:00,34.75,34.89,34.5,34.61,273400.0,23.5089,23.6036,23.3398,23.4142,273400.0
2008-07-15 11:50:00,34.61,35.97,34.56,35.65,555900.0,23.4142,24.3342,23.3804,24.1178,555900.0
2008-07-15 12:00:00,35.65,35.75,35.18,35.38,450800.0,24.1178,24.1854,23.7998,23.9351,450800.0
2008-07-15 12:10:00,35.4,35.86,35.3,35.77,337100.0,23.9486,24.2598,23.881,24.1989,337100.0
2008-07-15 12:20:00,35.76,36.39,35.56,35.81,326700.0,24.1922,24.6184,24.0569,24.226,326700.0
2008-07-15 12:30:00,35.8,36.0,35.55,35.71,229000.0,24.2192,24.3545,24.0501,24.1583,229000.0
2008-07-15 12:40:00,35.72,36.09,35.32,35.32,269200.0,24.1651,24.4154,23.8945,23.8945,269200.0
2008-07-15 12:50:00,35.34,35.68,35.24,35.66,256100.0,23.908,24.138,23.8404,24.1245,256100.0
2008-07-15 13:00:00,35.64,35.98,35.5,35.65,334900.0,24.111,24.341,24.0163,24.1178,334900.0
2008-07-15 13:10:00,35.63,35.69,35.18,35.18,205200.0,24.1042,24.1448,23.7998,23.7998,205200.0
2008-07-15 13:20:00,35.17,35.2,34.56,34.79,321400.0,23.793,23.8133,23.3804,23.536,321400.0
2008-07-15 13:30:00,34.78,35.03,34.6,34.82,191200.0,23.5292,23.6983,23.4074,23.5562,191200.0
2008-07-15 13:40:00,34.82,35.17,34.81,35.17,135200.0,23.5562,23.793,23.5495,23.793,135200.0
2008-07-15 13:50:00,35.15,35.38,35.02,35.2,166400.0,23.7795,23.9351,23.6915,23.8133,166400.0
2008-07-15 14:00:00,35.19,35.31,34.8,34.87,174500.0,23.8066,23.8877,23.5427,23.5901,174500.0
2008-07-15 14:10:00,34.86,35.26,34.72,35.09,259800.0,23.5833,23.8539,23.4886,23.7389,259800.0
2008-07-15 14:20:00,35.1,35.23,34.94,35.13,203600.0,23.7457,23.8336,23.6374,23.766,203600.0
2008-07-15 14:30:00,35.13,35.45,35.1,35.15,203200.0,23.766,23.9825,23.7457,23.7795,203200.0
2008-07-15 14:40:00,35.15,35.26,35.04,35.21,187100.0,23.7795,23.8539,23.7051,23.8201,187100.0
2008-07-15 14:50:00,35.21,35.58,34.95,35.53,423000.0,23.8201,24.0704,23.6442,24.0366,423000.0
2008-07-15 15:00:00,35.52,35.93,34.95,35.7,491600.0,24.0298,24.3072,23.6442,24.1516,491600.0
2008-07-15 15:10:00,35.71,35.82,35.42,35.69,469400.0,24.1583,24.2328,23.9622,24.1448,469400.0
2008-07-15 15:20:00,35.7,35.74,35.01,35.09,358400.0,24.1516,24.1786,23.6848,23.7389,358400.0
2008-07-15 15:30:00,35.08,35.27,34.93,34.99,398700.0,23.7321,23.8607,23.6307,23.6713,398700.0
2008-07-15 15:40:00,35.0,35.11,34.8,34.83,633400.0,23.678,23.7524,23.5427,23.563,633400.0
2008-07-15 15:50:00,34.83,34.84,34.0,34.08,1373900.0,23.563,23.5698,23.0015,23.0556,1373900.0
2008-07-16 09:30:00,34.86,34.94,33.97,34.41,563100.0,23.5833,23.6374,22.9812,23.2789,563100.0
2008-07-16 09:40:00,34.41,34.7,34.25,34.3,457400.0,23.2789,23.4751,23.1706,23.2045,457400.0
2008-07-16 09:50:00,34.31,35.44,34.31,35.12,688200.0,23.2112,23.9757,23.2112,23.7592,688200.0
2008-07-16 10:00:00,35.12,35.38,35.01,35.22,687500.0,23.7592,23.9351,23.6848,23.8269,687500.0
2008-07-16 10:10:00,35.21,35.26,34.66,34.73,361500.0,23.8201,23.8539,23.448,23.4954,361500.0
2008-07-16 10:20:00,34.73,34.97,34.6,34.78,301800.0,23.4954,23.6577,23.4074,23.5292,301800.0
2008-07-16 10:30:00,34.78,35.74,34.75,35.71,370100.0,23.5292,24.1786,23.5089,24.1583,370100.0
2008-07-16 10:40:00,35.71,36.0,35.25,35.55,325500.0,24.1583,24.3545,23.8471,24.0501,325500.0
2008-07-16 10:50:00,35.58,35.93,35.49,35.78,267500.0,24.0704,24.3072,24.0095,24.2057,267500.0
2008-07-16 11:00:00,35.8,36.37,35.74,36.02,310700.0,24.2192,24.6048,24.1786,24.3681,310700.0
2008-07-16 11:10:00,36.02,36.07,35.43,35.57,244900.0,24.3681,24.4019,23.9689,24.0636,244900.0
2008-07-16 11:20:00,35.57,35.65,35.35,35.52,155800.0,24.0636,24.1178,23.9148,24.0298,155800.0
2008-07-16 11:30:00,35.55,35.69,35.38,35.38,136400.0,24.0501,24.1448,23.9351,23.9351,136400.0
2008-07-16 11:40:00,35.41,35.5,35.15,35.4,175600.0,23.9554,24.0163,23.7795,23.9486,175600.0
2008-07-16 11:50:00,35.4,35.66,35.37,35.57,139300.0,23.9486,24.1245,23.9283,24.0636,139300.0
2008-07-16 12:00:00,35.57,35.63,35.36,35.38,210900.0,24.0636,24.1042,23.9216,23.9351,210900.0
2008-07-16 12:10:00,35.39,35.72,35.31,35.67,119200.0,23.9419,24.1651,23.8877,24.1313,119200.0
2008-07-16 12:20:00,35.67,35.8,35.5,35.72,128100.0,24.1313,24.2192,24.0163,24.1651,128100.0
2008-07-16 12:30:00,35.72,35.87,35.6,35.68,128600.0,24.1651,24.2666,24.0839,24.138,128600.0
2008-07-16 12:40:00,35.67,35.89,35.61,35.89,186600.0,24.1313,24.2801,24.0907,24.2801,186600.0
2008-07-16 12:50:00,35.88,35.93,35.79,35.89,122200.0,24.2734,24.3072,24.2125,24.2801,122200.0
2008-07-16 13:00:00,35.88,36.19,35.79,36.15,200600.0,24.2734,24.4831,24.2125,24.456,200600.0
2008-07-16 13:10:00,36.15,36.45,36.06,36.33,273300.0,24.456,24.659,24.3951,24.5778,273300.0
2008-07-16 13:20:00,36.33,36.41,36.16,36.17,125000.0,24.5778,24.6319,24.4628,24.4695,125000.0
2008-07-16 13:30:00,36.18,36.33,36.01,36.09,121200.0,24.4763,24.5778,24.3613,24.4154,121200.0
2008-07-16 13:40:00,36.08,36.11,35.7,35.83,139500.0,24.4087,24.429,24.1516,24.2395,139500.0
2008-07-16 13:50:00,35.83,36.16,35.83,36.15,90200.0,24.2395,24.4628,24.2395,24.456,90200.0
2008-07-16 14:00:00,36.16,36.17,35.74,35.75,276800.0,24.4628,24.4695,24.1786,24.1854,276800.0
2008-07-16 14:10:00,35.75,36.39,35.75,36.01,250400.0,24.1854,24.6184,24.1854,24.3613,250400.0
2008-07-16 14:20:00,36.02,36.1,35.89,36.06,200900.0,24.3681,24.4222,24.2801,24.3951,200900.0
2008-07-16 14:30:00,36.07,36.44,36.06,36.38,227000.0,24.4019,24.6522,24.3951,24.6116,227000.0
2008-07-16 14:40:00,36.37,36.59,36.3,36.51,295000.0,24.6048,24.7537,24.5575,24.6996,295000.0
2008-07-16 14:50:00,36.52,36.71,36.36,36.66,195500.0,24.7063,24.8349,24.5981,24.801,195500.0
2008-07-16 15:00:00,36.63,36.88,36.54,36.75,335300.0,24.7807,24.9499,24.7199,24.8619,335300.0
2008-07-16 15:10:00,36.77,36.78,36.44,36.63,325400.0,24.8755,24.8822,24.6522,24.7807,325400.0
2008-07-16 15:20:00,36.63,37.0,36.62,36.97,403500.0,24.7807,25.031,24.774,25.0108,403500.0
2008-07-16 15:30:00,36.96,37.29,36.83,37.15,490600.0,25.004,25.2272,24.916,25.1325,490600.0
2008-07-16 15:40:00,37.14,37.37,37.11,37.21,711500.0,25.1258,25.2814,25.1055,25.1731,711500.0
2008-07-16 15:50:00,37.2,37.53,37.16,37.44,1280800.0,25.1664,25.3896,25.1393,25.3287,1280800.0
2008-07-17 09:30:00,37.35,37.87,35.46,37.23,1304800.0,25.2678,25.6196,23.9892,25.1866,1304800.0
2008-07-17 09:40:00,37.23,37.33,36.01,36.02,1429500.0,25.1866,25.2543,24.3613,24.3681,1429500.0
2008-07-17 09:50:00,36.02,36.2,35.51,35.59,970300.0,24.3681,24.4898,24.023,24.0772,970300.0
2008-07-17 10:00:00,35.6,35.89,34.47,35.29,1598200.0,24.0839,24.2801,23.3195,23.8742,1598200.0
2008-07-17 10:10:00,35.28,35.8,35.14,35.73,684700.0,23.8674,24.2192,23.7727,24.1719,684700.0
2008-07-17 10:20:00,35.73,35.8,34.9,35.15,602900.0,24.1719,24.2192,23.6104,23.7795,602900.0
2008-07-17 10:30:00,35.16,35.8,34.94,35.69,745500.0,23.7863,24.2192,23.6374,24.1448,745500.0
2008-07-17 10:40:00,35.7,35.7,34.96,35.14,648300.0,24.1516,24.1516,23.651,23.7727,648300.0
2008-07-17 10:50:00,35.15,35.43,34.68,34.73,474500.0,23.7795,23.9689,23.4615,23.4954,474500.0
2008-07-17 11:00:00,34.73,35.09,34.68,34.96,722900.0,23.4954,23.7389,23.4615,23.651,722900.0
2008-07-17 11:10:00,34.93,35.15,34.6,34.85,496500.0,23.6307,23.7795,23.4074,23.5765,496500.0
2008-07-17 11:20:00,34.81,35.64,34.77,35.39,414900.0,23.5495,24.111,23.5224,23.9419,414900.0
2008-07-17 11:30:00,35.39,35.65,35.23,35.65,410700.0,23.9419,24.1178,23.8336,24.1178,410700.0
2008-07-17 11:40:00,35.63,36.63,35.6,36.28,910000.0,24.1042,24.7807,24.0839,24.544,910000.0
2008-07-17 11:50:00,36.28,36.87,36.16,36.57,673800.0,24.544,24.9431,24.4628,24.7401,673800.0
2008-07-17 12:00:00,36.57,36.57,36.07,36.42,403500.0,24.7401,24.7401,24.4019,24.6387,403500.0
2008-07-17 12:10:00,36.42,36.5,36.27,36.32,307900.0,24.6387,24.6928,24.5372,24.571,307900.0
2008-07-17 12:20:00,36.29,36.44,36.15,36.3,260600.0,24.5507,24.6522,24.456,24.5575,260600.0
2008-07-17 12:30:00,36.3,36.35,36.17,36.28,475300.0,24.5575,24.5913,24.4695,24.544,475300.0
2008-07-17 12:40:00,36.28,36.69,36.2,36.66,232600.0,24.544,24.8213,24.4898,24.801,232600.0
2008-07-17 12:50:00,36.68,36.72,36.56,36.65,434800.0,24.8146,24.8416,24.7334,24.7943,434800.0
2008-07-17 13:00:00,36.64,36.66,36.25,36.32,425500.0,24.7875,24.801,24.5237,24.571,425500.0
2008-07-17 13:10:00,36.31,36.51,36.13,36.22,549200.0,24.5643,24.6996,24.4425,24.5034,549200.0
2008-07-17 13:20:00,36.22,36.39,35.89,36.19,390800.0,24.5034,24.6184,24.2801,24.4831,390800.0
2008-07-17 13:30:00,36.19,36.4,36.0,36.09,354800.0,24.4831,24.6251,24.3545,24.4154,354800.0
2008-07-17 13:40:00,36.1,36.24,35.87,36.14,305800.0,24.4222,24.5169,24.2666,24.4492,305800.0
2008-07-17 13:50:00,36.16,36.21,35.74,35.94,345800.0,24.4628,24.4966,24.1786,24.3139,345800.0
2008-07-17 14:00:00,35.94,36.16,35.86,36.0,364600.0,24.3139,24.4628,24.2598,24.3545,364600.0
2008-07-17 14:10:00,36.01,36.07,35.81,35.98,391900.0,24.3613,24.4019,24.226,24.341,391900.0
2008-07-17 14:20:00,35.98,36.05,35.68,35.71,405000.0,24.341,24.3884,24.138,24.1583,405000.0
2008-07-17 14:30:00,35.69,35.72,35.25,35.3,523900.0,24.1448,24.1651,23.8471,23.881,523900.0
2008-07-17 14:40:00,35.3,35.42,34.87,35.18,736900.0,23.881,23.9622,23.5901,23.7998,736900.0
2008-07-17 14:50:00,35.19,35.49,34.8,34.89,941500.0,23.8066,24.0095,23.5427,23.6036,941500.0
2008-07-17 15:00:00,34.9,35.28,34.87,35.09,754700.0,23.6104,23.8674,23.5901,23.7389,754700.0
2008-07-17 15:10:00,35.09,35.22,35.01,35.15,602900.0,23.7389,23.8269,23.6848,23.7795,602900.0
2008-07-17 15:20:00,35.16,35.18,34.7,35.05,914200.0,23.7863,23.7998,23.4751,23.7118,914200.0
2008-07-17 15:30:00,35.05,35.18,34.72,34.73,1010300.0,23.7118,23.7998,23.4886,23.4954,1010300.0
2008-07-17 15:40:00,34.73,35.32,34.5,35.26,1022500.0,23.4954,23.8945,23.3398,23.8539,1022500.0
2008-07-17 15:50:00,35.28,35.75,35.01,35.32,2008300.0,23.8674,24.1854,23.6848,23.8945,2008300.0
2008-07-18 09:30:00,35.72,35.86,34.66,35.69,1938700.0,24.1651,24.2598,23.448,24.1448,1938700.0
2008-07-18 09:40:00,35.69,35.73,35.24,35.49,648800.0,24.1448,24.1719,23.8404,24.0095,648800.0
2008-07-18 09:50:00,35.49,35.6,35.32,35.44,457600.0,24.0095,24.0839,23.8945,23.9757,457600.0
2008-07-18 10:00:00,35.44,35.48,35.11,35.38,487800.0,23.9757,24.0027,23.7524,23.9351,487800.0
2008-07-18 10:10:00,35.38,35.62,35.2,35.4,422800.0,23.9351,24.0975,23.8133,23.9486,422800.0
2008-07-18 10:20:00,35.41,35.57,35.26,35.54,238500.0,23.9554,24.0636,23.8539,24.0433,238500.0
2008-07-18 10:30:00,35.53,35.76,35.4,35.5,294400.0,24.0366,24.1922,23.9486,24.0163,294400.0
2008-07-18 10:40:00,35.49,35.91,35.44,35.86,197600.0,24.0095,24.2936,23.9757,24.2598,197600.0
2008-07-18 10:50:00,35.87,35.87,35.5,35.65,355600.0,24.2666,24.2666,24.0163,24.1178,355600.0
2008-07-18 11:00:00,35.65,36.29,35.65,36.29,202600.0,24.1178,24.5507,24.1178,24.5507,202600.0
2008-07-18 11:10:00,36.28,36.55,36.21,36.51,292500.0,24.544,24.7266,24.4966,24.6996,292500.0
2008-07-18 11:20:00,36.51,36.68,36.31,36.49,364000.0,24.6996,24.8146,24.5643,24.686,364000.0
2008-07-18 11:30:00,36.47,36.49,36.07,36.15,231400.0,24.6725,24.686,24.4019,24.456,231400.0
2008-07-18 11:40:00,36.14,36.26,35.81,35.86,272900.0,24.4492,24.5304,24.226,24.2598,272900.0
2008-07-18 11:50:00,35.86,35.96,35.54,35.6,219000.0,24.2598,24.3275,24.0433,24.0839,219000.0
2008-07-18 12:00:00,35.61,35.96,35.59,35.69,242900.0,24.0907,24.3275,24.0772,24.1448,242900.0
2008-07-18 12:10:00,35.71,35.81,35.58,35.71,216300.0,24.1583,24.226,24.0704,24.1583,216300.0
2008-07-18 12:20:00,35.72,35.78,35.47,35.62,174800.0,24.1651,24.2057,23.996,24.0975,174800.0
2008-07-18 12:30:00,35.61,35.66,35.34,35.6,210600.0,24.0907,24.1245,23.908,24.0839,210600.0
2008-07-18 12:40:00,35.61,35.74,35.52,35.69,228100.0,24.0907,24.1786,24.0298,24.1448,228100.0
2008-07-18 12:50:00,35.7,35.72,35.46,35.58,128700.0,24.1516,24.1651,23.9892,24.0704,128700.0
2008-07-18 13:00:00,35.58,35.7,35.49,35.59,191900.0,24.0704,24.1516,24.0095,24.0772,191900.0
2008-07-18 13:10:00,35.6,35.84,35.43,35.78,177400.0,24.0839,24.2463,23.9689,24.2057,177400.0
2008-07-18 13:20:00,35.77,36.01,35.69,35.75,189900.0,24.1989,24.3613,24.1448,24.1854,189900.0
2008-07-18 13:30:00,35.75,35.97,35.67,35.85,157700.0,24.1854,24.3342,24.1313,24.2531,157700.0
2008-07-18 13:40:00,35.84,35.97,35.82,35.91,129800.0,24.2463,24.3342,24.2328,24.2936,129800.0
2008-07-18 13:50:00,35.91,35.98,35.74,35.81,119400.0,24.2936,24.341,24.1786,24.226,119400.0
2008-07-18 14:00:00,35.82,36.02,35.76,35.85,177300.0,24.2328,24.3681,24.1922,24.2531,177300.0
2008-07-18 14:10:00,35.85,36.18,35.84,35.99,257000.0,24.2531,24.4763,24.2463,24.3478,257000.0
2008-07-18 14:20:00,35.99,36.04,35.84,35.85,137900.0,24.3478,24.3816,24.2463,24.2531,137900.0
2008-07-18 14:30:00,35.88,35.95,35.78,35.86,148200.0,24.2734,24.3207,24.2057,24.2598,148200.0
2008-07-18 14:40:00,35.86,35.97,35.81,35.81,135100.0,24.2598,24.3342,24.226,24.226,135100.0
2008-07-18 14:50:00,35.8,35.87,35.53,35.62,204800.0,24.2192,24.2666,24.0366,24.0975,204800.0
2008-07-18 15:00:00,35.62,35.7,35.53,35.61,166600.0,24.0975,24.1516,24.0366,24.0907,166600.0
2008-07-18 15:10:00,35.62,35.86,35.62,35.69,236400.0,24.0975,24.2598,24.0975,24.1448,236400.0
2008-07-18 15:20:00,35.69,35.84,35.65,35.81,192600.0,24.1448,24.2463,24.1178,24.226,192600.0
2008-07-18 15:30:00,35.8,36.15,35.77,36.05,273500.0,24.2192,24.456,24.1989,24.3884,273500.0
2008-07-18 15:40:00,36.04,36.19,35.94,35.99,470700.0,24.3816,24.4831,24.3139,24.3478,470700.0
2008-07-18 15:50:00,35.99,36.05,35.86,35.99,766600.0,24.3478,24.3884,24.2598,24.3478,766600.0
2008-07-21 09:30:00,36.03,36.86,35.73,36.21,541400.0,24.5438,25.1092,24.3394,24.6664,541400.0
2008-07-21 09:40:00,36.2,36.31,36.1,36.19,445800.0,24.6596,24.7345,24.5914,24.6527,445800.0
2008-07-21 09:50:00,36.19,36.24,35.82,35.96,445000.0,24.6527,24.6868,24.4007,24.4961,445000.0
2008-07-21 10:00:00,35.96,36.21,35.74,35.88,332400.0,24.4961,24.6664,24.3462,24.4416,332400.0
2008-07-21 10:10:00,35.87,36.17,35.85,36.14,240300.0,24.4348,24.6391,24.4211,24.6187,240300.0
2008-07-21 10:20:00,36.13,36.16,35.59,35.76,343000.0,24.6119,24.6323,24.244,24.3598,343000.0
2008-07-21 10:30:00,35.77,35.87,35.59,35.73,193500.0,24.3666,24.4348,24.244,24.3394,193500.0
2008-07-21 10:40:00,35.72,36.07,35.67,35.99,182700.0,24.3326,24.571,24.2985,24.5165,182700.0
2008-07-21 10:50:00,36.04,36.06,35.81,35.93,235700.0,24.5506,24.5642,24.3939,24.4756,235700.0
2008-07-21 11:00:00,35.93,36.04,35.82,36.03,314300.0,24.4756,24.5506,24.4007,24.5438,314300.0
2008-07-21 11:10:00,36.03,36.11,35.68,35.95,212500.0,24.5438,24.5983,24.3053,24.4893,212500.0
2008-07-21 11:20:00,35.95,36.06,35.81,35.85,245700.0,24.4893,24.5642,24.3939,24.4211,245700.0
2008-07-21 11:30:00,35.85,35.91,35.59,35.66,285600.0,24.4211,24.462,24.244,24.2917,285600.0
2008-07-21 11:40:00,35.68,35.77,35.54,35.75,301600.0,24.3053,24.3666,24.21,24.353,301600.0
2008-07-21 11:50:00,35.74,35.77,35.46,35.52,304600.0,24.3462,24.3666,24.1555,24.1963,304600.0
2008-07-21 12:00:00,35.51,35.69,35.43,35.62,235100.0,24.1895,24.3121,24.135,24.2645,235100.0
2008-07-21 12:10:00,35.63,35.73,35.51,35.57,263600.0,24.2713,24.3394,24.1895,24.2304,263600.0
2008-07-21 12:20:00,35.57,35.71,35.41,35.42,263000.0,24.2304,24.3258,24.1214,24.1282,263000.0
2008-07-21 12:30:00,35.42,35.66,35.4,35.63,182000.0,24.1282,24.2917,24.1146,24.2713,182000.0
2008-07-21 12:40:00,35.63,35.63,35.47,35.5,233500.0,24.2713,24.2713,24.1623,24.1827,233500.0
2008-07-21 12:50:00,35.5,35.55,35.41,35.41,131900.0,24.1827,24.2168,24.1214,24.1214,131900.0
2008-07-21 13:00:00,35.4,35.6,35.34,35.58,198400.0,24.1146,24.2508,24.0737,24.2372,198400.0
2008-07-21 13:10:00,35.58,35.74,35.49,35.6,295100.0,24.2372,24.3462,24.1759,24.2508,295100.0
2008-07-21 13:20:00,35.6,35.69,35.52,35.57,160700.0,24.2508,24.3121,24.1963,24.2304,160700.0
2008-07-21 13:30:00,35.58,35.64,35.53,35.61,103500.0,24.2372,24.2781,24.2032,24.2577,103500.0
2008-07-21 13:40:00,35.62,35.63,35.51,35.58,143300.0,24.2645,24.2713,24.1895,24.2372,143300.0
2008-07-21 13:50:00,35.58,35.69,35.51,35.51,170300.0,24.2372,24.3121,24.1895,24.1895,170300.0
2008-07-21 14:00:00,35.52,35.57,35.32,35.39,233000.0,24.1963,24.2304,24.0601,24.1078,233000.0
2008-07-21 14:10:00,35.38,35.46,35.31,35.39,205100.0,24.101,24.1555,24.0533,24.1078,205100.0
2008-07-21 14:20:00,35.39,35.41,35.23,35.26,190300.0,24.1078,24.1214,23.9988,24.0192,190300.0
2008-07-21 14:30:00,35.25,35.36,35.2,35.25,173600.0,24.0124,24.0874,23.9784,24.0124,173600.0
2008-07-21 14:40:00,35.25,35.25,34.97,35.05,270800.0,24.0124,24.0124,23.8217,23.8762,270800.0
2008-07-21 14:50:00,35.04,35.08,34.9,34.98,308300.0,23.8694,23.8966,23.774,23.8285,308300.0
2008-07-21 15:00:00,34.98,35.04,34.79,34.83,291300.0,23.8285,23.8694,23.6991,23.7263,291300.0
2008-07-21 15:10:00,34.83,35.01,34.68,34.98,304600.0,23.7263,23.8489,23.6241,23.8285,304600.0
2008-07-21 15:20:00,34.97,34.98,34.76,34.79,333000.0,23.8217,23.8285,23.6786,23.6991,333000.0
2008-07-21 15:30:00,34.8,34.82,34.54,34.64,387400.0,23.7059,23.7195,23.5288,23.5969,387400.0
2008-07-21 15:40:00,34.64,34.79,34.63,34.74,434500.0,23.5969,23.6991,23.5901,23.665,434500.0
2008-07-21 15:50:00,34.74,34.77,34.59,34.63,715600.0,23.665,23.6854,23.5628,23.5901,715600.0
2008-07-22 09:30:00,34.19,34.65,33.7,33.97,452200.0,23.2903,23.6037,22.9566,23.1405,452200.0
2008-07-22 09:40:00,33.99,34.12,33.25,33.42,496600.0,23.1541,23.2427,22.65,22.7658,496600.0
2008-07-22 09:50:00,33.44,34.09,33.38,33.85,792900.0,22.7794,23.2222,22.7386,23.0587,792900.0
2008-07-22 10:00:00,33.85,34.24,33.77,33.89,599300.0,23.0587,23.3244,23.0042,23.086,599300.0
2008-07-22 10:10:00,33.87,33.99,33.75,33.97,557600.0,23.0724,23.1541,22.9906,23.1405,557600.0
2008-07-22 10:20:00,33.97,34.15,33.66,33.76,584700.0,23.1405,23.2631,22.9293,22.9974,584700.0
2008-07-22 10:30:00,33.79,33.9,33.6,33.74,284300.0,23.0179,23.0928,22.8884,22.9838,284300.0
2008-07-22 10:40:00,33.75,33.8,33.64,33.75,333300.0,22.9906,23.0247,22.9157,22.9906,333300.0
2008-07-22 10:50:00,33.75,33.84,33.41,33.67,331700.0,22.9906,23.0519,22.759,22.9361,331700.0
2008-07-22 11:00:00,33.68,34.14,33.67,34.09,645000.0,22.9429,23.2563,22.9361,23.2222,645000.0
2008-07-22 11:10:00,34.1,34.21,34.02,34.11,596900.0,23.229,23.304,23.1745,23.2358,596900.0
2008-07-22 11:20:00,34.1,34.59,34.1,34.46,787600.0,23.229,23.5628,23.229,23.4743,787600.0
2008-07-22 11:30:00,34.47,34.62,34.43,34.52,442200.0,23.4811,23.5833,23.4538,23.5151,442200.0
2008-07-22 11:40:00,34.53,34.65,34.49,34.64,386500.0,23.522,23.6037,23.4947,23.5969,386500.0
2008-07-22 11:50:00,34.64,34.65,34.25,34.4,316100.0,23.5969,23.6037,23.3312,23.4334,316100.0
2008-07-22 12:00:00,34.39,34.86,34.38,34.84,327500.0,23.4266,23.7467,23.4198,23.7331,327500.0
2008-07-22 12:10:00,34.84,34.92,34.67,34.77,308000.0,23.7331,23.7876,23.6173,23.6854,308000.0
2008-07-22 12:20:00,34.77,34.83,34.54,34.6,566100.0,23.6854,23.7263,23.5288,23.5696,566100.0
2008-07-22 12:30:00,34.6,34.79,34.57,34.61,381300.0,23.5696,23.6991,23.5492,23.5764,381300.0
2008-07-22 12:40:00,34.61,34.81,34.48,34.64,351400.0,23.5764,23.7127,23.4879,23.5969,351400.0
2008-07-22 12:50:00,34.64,34.86,34.63,34.83,216600.0,23.5969,23.7467,23.5901,23.7263,216600.0
2008-07-22 13:00:00,34.83,34.85,34.64,34.74,190700.0,23.7263,23.7399,23.5969,23.665,190700.0
2008-07-22 13:10:00,34.74,34.84,34.71,34.8,265000.0,23.665,23.7331,23.6446,23.7059,265000.0
2008-07-22 13:20:00,34.8,35.06,34.79,35.0,482300.0,23.7059,23.883,23.6991,23.8421,482300.0
2008-07-22 13:30:00,35.0,35.17,34.94,35.12,382600.0,23.8421,23.9579,23.8012,23.9239,382600.0
2008-07-22 13:40:00,35.11,35.25,35.08,35.13,253300.0,23.917,24.0124,23.8966,23.9307,253300.0
2008-07-22 13:50:00,35.14,35.26,35.12,35.23,186200.0,23.9375,24.0192,23.9239,23.9988,186200.0
2008-07-22 14:00:00,35.23,35.32,35.1,35.32,307500.0,23.9988,24.0601,23.9102,24.0601,307500.0
2008-07-22 14:10:00,35.32,35.33,34.9,34.95,329200.0,24.0601,24.0669,23.774,23.8081,329200.0
2008-07-22 14:20:00,34.95,35.29,34.94,35.26,279500.0,23.8081,24.0397,23.8012,24.0192,279500.0
2008-07-22 14:30:00,35.27,35.39,35.25,35.38,216500.0,24.026,24.1078,24.0124,24.101,216500.0
2008-07-22 14:40:00,35.38,35.72,35.35,35.59,380600.0,24.101,24.3326,24.0805,24.244,380600.0
2008-07-22 14:50:00,35.58,35.75,35.47,35.75,297500.0,24.2372,24.353,24.1623,24.353,297500.0
2008-07-22 15:00:00,35.74,36.07,35.73,35.93,526300.0,24.3462,24.571,24.3394,24.4756,526300.0
2008-07-22 15:10:00,35.93,36.2,35.93,36.12,544500.0,24.4756,24.6596,24.4756,24.6051,544500.0
2008-07-22 15:20:00,36.11,36.58,36.11,36.5,822800.0,24.5983,24.9184,24.5983,24.8639,822800.0
2008-07-22 15:30:00,36.49,36.5,36.2,36.41,957600.0,24.8571,24.8639,24.6596,24.8026,957600.0
2008-07-22 15:40:00,36.42,36.7,36.07,36.31,1122800.0,24.8094,25.0002,24.571,24.7345,1122800.0
2008-07-22 15:50:00,36.31,37.07,36.31,36.85,1694700.0,24.7345,25.2522,24.7345,25.1023,1694700.0
2008-07-23 09:30:00,36.77,36.77,35.84,36.33,504300.0,25.0478,25.0478,24.4143,24.7481,504300.0
2008-07-23 09:40:00,36.35,36.38,35.78,36.04,436400.0,24.7617,24.7822,24.3735,24.5506,436400.0
2008-07-23 09:50:00,36.04,36.13,35.63,36.03,490000.0,24.5506,24.6119,24.2713,24.5438,490000.0
2008-07-23 10:00:00,36.03,36.88,35.86,36.37,520800.0,24.5438,25.1228,24.428,24.7754,520800.0
2008-07-23 10:10:00,36.37,36.77,36.37,36.73,326800.0,24.7754,25.0478,24.7754,25.0206,326800.0
2008-07-23 10:20:00,36.73,37.04,36.38,36.39,570600.0,25.0206,25.2318,24.7822,24.789,570600.0
2008-07-23 10:30:00,36.39,37.17,36.26,36.81,556500.0,24.789,25.3203,24.7004,25.0751,556500.0
2008-07-23 10:40:00,36.81,37.02,36.33,36.36,575200.0,25.0751,25.2181,24.7481,24.7686,575200.0
2008-07-23 10:50:00,36.36,36.5,35.88,35.94,647000.0,24.7686,24.8639,24.4416,24.4824,647000.0
2008-07-23 11:00:00,35.94,36.12,35.74,36.02,725300.0,24.4824,24.6051,24.3462,24.5369,725300.0
2008-07-23 11:10:00,36.04,36.6,35.93,36.16,486200.0,24.5506,24.932,24.4756,24.6323,486200.0
2008-07-23 11:20:00,36.18,36.37,36.0,36.2,322500.0,24.6459,24.7754,24.5233,24.6596,322500.0
2008-07-23 11:30:00,36.21,36.25,36.0,36.1,227700.0,24.6664,24.6936,24.5233,24.5914,227700.0
2008-07-23 11:40:00,36.1,36.16,35.98,36.05,496900.0,24.5914,24.6323,24.5097,24.5574,496900.0
2008-07-23 11:50:00,36.05,36.1,35.8,35.97,640000.0,24.5574,24.5914,24.3871,24.5029,640000.0
2008-07-23 12:00:00,35.98,36.16,35.84,36.0,311100.0,24.5097,24.6323,24.4143,24.5233,311100.0
2008-07-23 12:10:00,36.0,36.03,35.69,35.99,504300.0,24.5233,24.5438,24.3121,24.5165,504300.0
2008-07-23 12:20:00,36.02,36.24,35.9,36.15,237400.0,24.5369,24.6868,24.4552,24.6255,237400.0
2008-07-23 12:30:00,36.15,36.25,35.95,36.24,218900.0,24.6255,24.6936,24.4893,24.6868,218900.0
2008-07-23 12:40:00,36.24,36.27,36.08,36.11,275500.0,24.6868,24.7072,24.5778,24.5983,275500.0
2008-07-23 12:50:00,36.11,36.37,36.11,36.22,324400.0,24.5983,24.7754,24.5983,24.6732,324400.0
2008-07-23 13:00:00,36.24,36.36,35.87,35.9,154100.0,24.6868,24.7686,24.4348,24.4552,154100.0
2008-07-23 13:10:00,35.92,36.08,35.86,36.01,196200.0,24.4688,24.5778,24.428,24.5301,196200.0
2008-07-23 13:20:00,36.02,36.19,35.99,36.05,138500.0,24.5369,24.6527,24.5165,24.5574,138500.0
2008-07-23 13:30:00,36.05,36.2,36.0,36.18,216500.0,24.5574,24.6596,24.5233,24.6459,216500.0
2008-07-23 13:40:00,36.18,36.43,36.16,36.29,437800.0,24.6459,24.8162,24.6323,24.7209,437800.0
2008-07-23 13:50:00,36.28,36.37,35.92,35.98,561500.0,24.7141,24.7754,24.4688,24.5097,561500.0
2008-07-23 14:00:00,35.97,36.38,35.89,36.23,426400.0,24.5029,24.7822,24.4484,24.68,426400.0
2008-07-23 14:10:00,36.25,36.35,36.01,36.07,258300.0,24.6936,24.7617,24.5301,24.571,258300.0
2008-07-23 14:20:00,36.07,36.37,36.05,36.32,245600.0,24.571,24.7754,24.5574,24.7413,245600.0
2008-07-23 14:30:00,36.32,36.5,36.02,36.05,322300.0,24.7413,24.8639,24.5369,24.5574,322300.0
2008-07-23 14:40:00,36.05,36.33,35.99,35.99,310500.0,24.5574,24.7481,24.5165,24.5165,310500.0
2008-07-23 14:50:00,35.98,36.28,35.95,36.05,270000.0,24.5097,24.7141,24.4893,24.5574,270000.0
2008-07-23 15:00:00,36.06,36.09,35.87,36.01,241300.0,24.5642,24.5846,24.4348,24.5301,241300.0
2008-07-23 15:10:00,36.02,36.29,36.01,36.18,348900.0,24.5369,24.7209,24.5301,24.6459,348900.0
2008-07-23 15:20:00,36.19,36.4,36.1,36.29,538700.0,24.6527,24.7958,24.5914,24.7209,538700.0
2008-07-23 15:30:00,36.3,36.31,36.03,36.04,422100.0,24.7277,24.7345,24.5438,24.5506,422100.0
2008-07-23 15:40:00,36.05,36.28,36.04,36.27,547500.0,24.5574,24.7141,24.5506,24.7072,547500.0
2008-07-23 15:50:00,36.27,36.38,36.03,36.05,940900.0,24.7072,24.7822,24.5438,24.5574,940900.0
2008-07-24 09:30:00,36.21,36.25,35.57,36.01,399700.0,24.6664,24.6936,24.2304,24.5301,399700.0
2008-07-24 09:40:00,36.01,36.65,35.73,36.27,343300.0,24.5301,24.9661,24.3394,24.7072,343300.0
2008-07-24 09:50:00,36.27,36.74,36.11,36.7,332100.0,24.7072,25.0274,24.5983,25.0002,332100.0
2008-07-24 10:00:00,36.69,36.69,36.13,36.19,399100.0,24.9934,24.9934,24.6119,24.6527,399100.0
2008-07-24 10:10:00,36.2,36.26,35.99,36.14,372400.0,24.6596,24.7004,24.5165,24.6187,372400.0
2008-07-24 10:20:00,36.15,36.18,36.01,36.05,261100.0,24.6255,24.6459,24.5301,24.5574,261100.0
2008-07-24 10:30:00,36.05,36.3,36.04,36.08,254800.0,24.5574,24.7277,24.5506,24.5778,254800.0
2008-07-24 10:40:00,36.08,36.34,35.93,36.16,342700.0,24.5778,24.7549,24.4756,24.6323,342700.0
2008-07-24 10:50:00,36.17,36.41,36.15,36.32,284100.0,24.6391,24.8026,24.6255,24.7413,284100.0
2008-07-24 11:00:00,36.32,36.57,36.15,36.17,281700.0,24.7413,24.9116,24.6255,24.6391,281700.0
2008-07-24 11:10:00,36.17,36.78,36.1,36.78,475600.0,24.6391,25.0547,24.5914,25.0547,475600.0
2008-07-24 11:20:00,36.76,36.78,36.21,36.22,290900.0,25.041,25.0547,24.6664,24.6732,290900.0
2008-07-24 11:30:00,36.22,36.38,36.05,36.37,289700.0,24.6732,24.7822,24.5574,24.7754,289700.0
2008-07-24 11:40:00,36.37,36.45,36.19,36.43,175700.0,24.7754,24.8299,24.6527,24.8162,175700.0
2008-07-24 11:50:00,36.43,36.72,36.43,36.66,282000.0,24.8162,25.0138,24.8162,24.9729,282000.0
2008-07-24 12:00:00,36.67,36.71,36.43,36.49,208300.0,24.9797,25.007,24.8162,24.8571,208300.0
2008-07-24 12:10:00,36.49,36.53,36.33,36.35,144500.0,24.8571,24.8844,24.7481,24.7617,144500.0
2008-07-24 12:20:00,36.36,36.42,36.03,36.07,133800.0,24.7686,24.8094,24.5438,24.571,133800.0
2008-07-24 12:30:00,36.07,36.22,35.83,35.89,178100.0,24.571,24.6732,24.4075,24.4484,178100.0
2008-07-24 12:40:00,35.9,36.17,35.84,36.15,170600.0,24.4552,24.6391,24.4143,24.6255,170600.0
2008-07-24 12:50:00,36.15,36.19,35.8,35.94,153100.0,24.6255,24.6527,24.3871,24.4824,153100.0
2008-07-24 13:00:00,35.95,35.96,35.51,35.55,159000.0,24.4893,24.4961,24.1895,24.2168,159000.0
2008-07-24 13:10:00,35.55,35.93,35.55,35.72,195600.0,24.2168,24.4756,24.2168,24.3326,195600.0
2008-07-24 13:20:00,35.69,36.05,35.66,35.86,211300.0,24.3121,24.5574,24.2917,24.428,211300.0
2008-07-24 13:30:00,35.88,35.99,35.74,35.94,135600.0,24.4416,24.5165,24.3462,24.4824,135600.0
2008-07-24 13:40:00,35.94,36.1,35.92,36.06,178100.0,24.4824,24.5914,24.4688,24.5642,178100.0
2008-07-24 13:50:00,36.06,36.14,35.88,36.04,128200.0,24.5642,24.6187,24.4416,24.5506,128200.0
2008-07-24 14:00:00,36.05,36.07,35.82,35.82,172300.0,24.5574,24.571,24.4007,24.4007,172300.0
2008-07-24 14:10:00,35.84,35.88,35.47,35.65,237900.0,24.4143,24.4416,24.1623,24.2849,237900.0
2008-07-24 14:20:00,35.64,35.8,35.55,35.57,240500.0,24.2781,24.3871,24.2168,24.2304,240500.0
2008-07-24 14:30:00,35.57,35.73,35.46,35.73,265800.0,24.2304,24.3394,24.1555,24.3394,265800.0
2008-07-24 14:40:00,35.74,35.85,35.68,35.8,339100.0,24.3462,24.4211,24.3053,24.3871,339100.0
2008-07-24 14:50:00,35.81,35.88,35.56,35.83,371800.0,24.3939,24.4416,24.2236,24.4075,371800.0
2008-07-24 15:00:00,35.81,35.96,35.7,35.85,418600.0,24.3939,24.4961,24.319,24.4211,418600.0
2008-07-24 15:10:00,35.85,36.05,35.45,35.58,484300.0,24.4211,24.5574,24.1487,24.2372,484300.0
2008-07-24 15:20:00,35.57,35.62,35.43,35.54,288300.0,24.2304,24.2645,24.135,24.21,288300.0
2008-07-24 15:30:00,35.53,35.62,35.19,35.33,622800.0,24.2032,24.2645,23.9715,24.0669,622800.0
2008-07-24 15:40:00,35.34,35.34,35.05,35.21,671200.0,24.0737,24.0737,23.8762,23.9852,671200.0
2008-07-24 15:50:00,35.21,35.36,35.13,35.27,905400.0,23.9852,24.0874,23.9307,24.026,905400.0
2008-07-25 09:30:00,35.41,35.7,35.05,35.53,301800.0,24.1214,24.319,23.8762,24.2032,301800.0
2008-07-25 09:40:00,35.53,35.93,35.0,35.93,356000.0,24.2032,24.4756,23.8421,24.4756,356000.0
2008-07-25 09:50:00,35.94,36.11,35.56,35.93,433700.0,24.4824,24.5983,24.2236,24.4756,433700.0
2008-07-25 10:00:00,35.98,36.61,35.97,36.12,528800.0,24.5097,24.9389,24.5029,24.6051,528800.0
2008-07-25 10:10:00,36.14,36.49,35.81,35.92,401900.0,24.6187,24.8571,24.3939,24.4688,401900.0
2008-07-25 10:20:00,35.9,36.01,35.31,35.31,430200.0,24.4552,24.5301,24.0533,24.0533,430200.0
2008-07-25 10:30:00,35.31,35.47,35.12,35.28,479300.0,24.0533,24.1623,23.9239,24.0329,479300.0
2008-07-25 10:40:00,35.29,35.79,35.11,35.64,294000.0,24.0397,24.3803,23.917,24.2781,294000.0
2008-07-25 10:50:00,35.65,35.9,35.45,35.86,261800.0,24.2849,24.4552,24.1487,24.428,261800.0
2008-07-25 11:00:00,35.85,35.9,35.53,35.55,192600.0,24.4211,24.4552,24.2032,24.2168,192600.0
2008-07-25 11:10:00,35.55,35.59,35.33,35.38,315700.0,24.2168,24.244,24.0669,24.101,315700.0
2008-07-25 11:20:00,35.38,35.46,35.06,35.16,262300.0,24.101,24.1555,23.883,23.9511,262300.0
2008-07-25 11:30:00,35.17,35.32,35.04,35.1,244500.0,23.9579,24.0601,23.8694,23.9102,244500.0
2008-07-25 11:40:00,35.11,35.33,35.08,35.16,198900.0,23.917,24.0669,23.8966,23.9511,198900.0
2008-07-25 11:50:00,35.17,35.2,35.03,35.04,270300.0,23.9579,23.9784,23.8626,23.8694,270300.0
2008-07-25 12:00:00,35.04,35.16,34.88,35.1,354400.0,23.8694,23.9511,23.7604,23.9102,354400.0
2008-07-25 12:10:00,35.11,35.18,34.95,35.0,229300.0,23.917,23.9647,23.8081,23.8421,229300.0
2008-07-25 12:20:00,35.01,35.28,34.93,35.19,170300.0,23.8489,24.0329,23.7944,23.9715,170300.0
2008-07-25 12:30:00,35.21,35.23,35.0,35.09,189500.0,23.9852,23.9988,23.8421,23.9034,189500.0
2008-07-25 12:40:00,35.1,35.31,35.0,35.1,248200.0,23.9102,24.0533,23.8421,23.9102,248200.0
2008-07-25 12:50:00,35.1,35.28,35.1,35.22,249100.0,23.9102,24.0329,23.9102,23.992,249100.0
2008-07-25 13:00:00,35.22,35.37,35.12,35.12,212200.0,23.992,24.0942,23.9239,23.9239,212200.0
2008-07-25 13:10:00,35.13,35.25,34.84,35.0,326200.0,23.9307,24.0124,23.7331,23.8421,326200.0
2008-07-25 13:20:00,34.99,35.12,34.87,34.94,138000.0,23.8353,23.9239,23.7536,23.8012,138000.0
2008-07-25 13:30:00,34.94,34.99,34.85,34.93,120800.0,23.8012,23.8353,23.7399,23.7944,120800.0
2008-07-25 13:40:00,34.93,35.0,34.68,34.99,252400.0,23.7944,23.8421,23.6241,23.8353,252400.0
2008-07-25 13:50:00,34.99,35.13,34.89,34.92,184300.0,23.8353,23.9307,23.7672,23.7876,184300.0
2008-07-25 14:00:00,34.91,35.2,34.91,35.12,223700.0,23.7808,23.9784,23.7808,23.9239,223700.0
2008-07-25 14:10:00,35.12,35.13,34.84,34.96,220100.0,23.9239,23.9307,23.7331,23.8149,220100.0
2008-07-25 14:20:00,34.96,35.0,34.81,34.99,161900.0,23.8149,23.8421,23.7127,23.8353,161900.0
2008-07-25 14:30:00,34.98,35.13,34.92,35.06,207800.0,23.8285,23.9307,23.7876,23.883,207800.0
2008-07-25 14:40:00,35.06,35.18,35.0,35.03,339700.0,23.883,23.9647,23.8421,23.8626,339700.0
2008-07-25 14:50:00,35.03,35.28,34.97,35.19,147300.0,23.8626,24.0329,23.8217,23.9715,147300.0
2008-07-25 15:00:00,35.2,35.23,34.98,35.08,202000.0,23.9784,23.9988,23.8285,23.8966,202000.0
2008-07-25 15:10:00,35.09,35.09,34.9,35.01,292700.0,23.9034,23.9034,23.774,23.8489,292700.0
2008-07-25 15:20:00,35.01,35.02,34.86,34.91,405800.0,23.8489,23.8557,23.7467,23.7808,405800.0
2008-07-25 15:30:00,34.9,34.93,34.7,34.7,334100.0,23.774,23.7944,23.6378,23.6378,334100.0
2008-07-25 15:40:00,34.7,35.0,34.66,34.99,597500.0,23.6378,23.8421,23.6105,23.8353,597500.0
2008-07-25 15:50:00,34.99,35.15,34.98,35.08,888300.0,23.8353,23.9443,23.8285,23.8966,888300.0
2008-07-28 09:30:00,34.97,35.42,34.68,35.22,374100.0,23.8217,24.1282,23.6241,23.992,374100.0
2008-07-28 09:40:00,35.23,35.45,34.85,35.29,305300.0,23.9988,24.1487,23.7399,24.0397,305300.0
2008-07-28 09:50:00,35.29,35.56,35.11,35.24,408900.0,24.0397,24.2236,23.917,24.0056,408900.0
2008-07-28 10:00:00,35.25,35.52,35.14,35.52,272700.0,24.0124,24.1963,23.9375,24.1963,272700.0
2008-07-28 10:10:00,35.51,35.55,34.96,35.28,235900.0,24.1895,24.2168,23.8149,24.0329,235900.0
2008-07-28 10:20:00,35.27,35.27,34.78,34.98,289400.0,24.026,24.026,23.6923,23.8285,289400.0
2008-07-28 10:30:00,35.0,35.12,34.69,34.82,287300.0,23.8421,23.9239,23.6309,23.7195,287300.0
2008-07-28 10:40:00,34.81,34.95,34.72,34.87,151000.0,23.7127,23.8081,23.6514,23.7536,151000.0
2008-07-28 10:50:00,34.85,34.93,34.69,34.78,151300.0,23.7399,23.7944,23.6309,23.6923,151300.0
2008-07-28 11:00:00,34.77,34.82,34.43,34.47,209700.0,23.6854,23.7195,23.4538,23.4811,209700.0
2008-07-28 11:10:00,34.48,34.52,34.23,34.42,180400.0,23.4879,23.5151,23.3176,23.447,180400.0
2008-07-28 11:20:00,34.42,34.46,34.24,34.39,353300.0,23.447,23.4743,23.3244,23.4266,353300.0
2008-07-28 11:30:00,34.39,34.5,34.29,34.3,302900.0,23.4266,23.5015,23.3585,23.3653,302900.0
2008-07-28 11:40:00,34.31,34.47,34.29,34.47,207900.0,23.3721,23.4811,23.3585,23.4811,207900.0
2008-07-28 11:50:00,34.47,34.66,34.4,34.65,152300.0,23.4811,23.6105,23.4334,23.6037,152300.0
2008-07-28 12:00:00,34.65,34.86,34.59,34.63,330500.0,23.6037,23.7467,23.5628,23.5901,330500.0
2008-07-28 12:10:00,34.61,34.69,34.4,34.66,202900.0,23.5764,23.6309,23.4334,23.6105,202900.0
2008-07-28 12:20:00,34.67,34.74,34.46,34.5,147500.0,23.6173,23.665,23.4743,23.5015,147500.0
2008-07-28 12:30:00,34.49,34.59,34.43,34.46,109200.0,23.4947,23.5628,23.4538,23.4743,109200.0
2008-07-28 12:40:00,34.44,34.46,34.11,34.18,296000.0,23.4606,23.4743,23.2358,23.2835,296000.0
2008-07-28 12:50:00,34.19,34.32,34.06,34.11,291200.0,23.2903,23.3789,23.2018,23.2358,291200.0
2008-07-28 13:00:00,34.11,34.12,33.91,34.05,451100.0,23.2358,23.2427,23.0996,23.195,451100.0
2008-07-28 13:10:00,34.06,34.09,33.97,34.02,255000.0,23.2018,23.2222,23.1405,23.1745,255000.0
2008-07-28 13:20:00,34.02,34.05,33.97,34.0,195400.0,23.1745,23.195,23.1405,23.1609,195400.0
2008-07-28 13:30:00,33.99,34.03,33.86,33.93,199400.0,23.1541,23.1814,23.0655,23.1132,199400.0
2008-07-28 13:40:00,33.93,34.05,33.93,34.0,194400.0,23.1132,23.195,23.1132,23.1609,194400.0
2008-07-28 13:50:00,34.0,34.23,33.98,34.01,160300.0,23.1609,23.3176,23.1473,23.1677,160300.0
2008-07-28 14:00:00,34.02,34.18,34.0,34.02,196400.0,23.1745,23.2835,23.1609,23.1745,196400.0
2008-07-28 14:10:00,34.0,34.04,33.7,33.85,434900.0,23.1609,23.1882,22.9566,23.0587,434900.0
2008-07-28 14:20:00,33.85,33.97,33.71,33.74,228700.0,23.0587,23.1405,22.9634,22.9838,228700.0
2008-07-28 14:30:00,33.74,34.08,33.74,34.0,245500.0,22.9838,23.2154,22.9838,23.1609,245500.0
2008-07-28 14:40:00,34.01,34.06,33.62,33.78,375500.0,23.1677,23.2018,22.9021,23.011,375500.0
2008-07-28 14:50:00,33.79,33.8,33.45,33.63,303400.0,23.0179,23.0247,22.7863,22.9089,303400.0
2008-07-28 15:00:00,33.63,33.7,33.49,33.53,284200.0,22.9089,22.9566,22.8135,22.8407,284200.0
2008-07-28 15:10:00,33.53,33.7,33.49,33.56,242300.0,22.8407,22.9566,22.8135,22.8612,242300.0
2008-07-28 15:20:00,33.55,33.72,33.49,33.49,350600.0,22.8544,22.9702,22.8135,22.8135,350600.0
2008-07-28 15:30:00,33.49,33.54,33.16,33.18,468100.0,22.8135,22.8476,22.5887,22.6023,468100.0
2008-07-28 15:40:00,33.18,33.28,33.08,33.1,648300.0,22.6023,22.6704,22.5342,22.5478,648300.0
2008-07-28 15:50:00,33.09,33.11,33.01,33.06,1183500.0,22.541,22.5546,22.4865,22.5206,1183500.0
2008-07-29 09:30:00,33.17,33.76,33.17,33.39,422200.0,22.5955,22.9974,22.5955,22.7454,422200.0
2008-07-29 09:40:00,33.4,33.54,33.09,33.29,424700.0,22.7522,22.8476,22.541,22.6773,424700.0
2008-07-29 09:50:00,33.3,34.11,33.28,33.66,359700.0,22.6841,23.2358,22.6704,22.9293,359700.0
2008-07-29 10:00:00,33.69,34.29,33.62,34.19,420200.0,22.9497,23.3585,22.9021,23.2903,420200.0
2008-07-29 10:10:00,34.18,34.26,33.86,33.95,316300.0,23.2835,23.338,23.0655,23.1269,316300.0
2008-07-29 10:20:00,33.95,33.97,33.66,33.69,257600.0,23.1269,23.1405,22.9293,22.9497,257600.0
2008-07-29 10:30:00,33.69,33.98,33.66,33.8,236700.0,22.9497,23.1473,22.9293,23.0247,236700.0
2008-07-29 10:40:00,33.8,34.01,33.68,33.81,235900.0,23.0247,23.1677,22.9429,23.0315,235900.0
2008-07-29 10:50:00,33.83,33.93,33.76,33.83,233000.0,23.0451,23.1132,22.9974,23.0451,233000.0
2008-07-29 11:00:00,33.84,33.96,33.79,33.79,166200.0,23.0519,23.1337,23.0179,23.0179,166200.0
2008-07-29 11:10:00,33.8,33.85,33.68,33.81,223000.0,23.0247,23.0587,22.9429,23.0315,223000.0
2008-07-29 11:20:00,33.81,33.81,33.72,33.78,185800.0,23.0315,23.0315,22.9702,23.011,185800.0
2008-07-29 11:30:00,33.78,33.87,33.69,33.76,275900.0,23.011,23.0724,22.9497,22.9974,275900.0
2008-07-29 11:40:00,33.77,34.12,33.75,34.1,449600.0,23.0042,23.2427,22.9906,23.229,449600.0
2008-07-29 11:50:00,34.1,34.1,33.94,34.02,237200.0,23.229,23.229,23.12,23.1745,237200.0
2008-07-29 12:00:00,34.02,34.16,33.88,34.04,268000.0,23.1745,23.2699,23.0792,23.1882,268000.0
2008-07-29 12:10:00,34.05,34.12,33.95,33.99,241300.0,23.195,23.2427,23.1269,23.1541,241300.0
2008-07-29 12:20:00,33.98,34.05,33.94,33.99,386500.0,23.1473,23.195,23.12,23.1541,386500.0
2008-07-29 12:30:00,34.0,34.01,33.83,33.86,456800.0,23.1609,23.1677,23.0451,23.0655,456800.0
2008-07-29 12:40:00,33.86,33.95,33.77,33.89,272900.0,23.0655,23.1269,23.0042,23.086,272900.0
2008-07-29 12:50:00,33.88,33.99,33.73,33.94,305400.0,23.0792,23.1541,22.977,23.12,305400.0
2008-07-29 13:00:00,33.94,34.0,33.86,33.92,233000.0,23.12,23.1609,23.0655,23.1064,233000.0
2008-07-29 13:10:00,33.92,33.95,33.83,33.93,142700.0,23.1064,23.1269,23.0451,23.1132,142700.0
2008-07-29 13:20:00,33.93,33.97,33.86,33.94,229800.0,23.1132,23.1405,23.0655,23.12,229800.0
2008-07-29 13:30:00,33.94,33.98,33.85,33.91,483900.0,23.12,23.1473,23.0587,23.0996,483900.0
2008-07-29 13:40:00,33.92,34.06,33.89,34.05,322100.0,23.1064,23.2018,23.086,23.195,322100.0
2008-07-29 13:50:00,34.05,34.08,33.98,34.07,261500.0,23.195,23.2154,23.1473,23.2086,261500.0
2008-07-29 14:00:00,34.07,34.12,33.91,33.97,291500.0,23.2086,23.2427,23.0996,23.1405,291500.0
2008-07-29 14:10:00,33.97,34.16,33.92,34.13,322200.0,23.1405,23.2699,23.1064,23.2495,322200.0
2008-07-29 14:20:00,34.13,34.25,34.04,34.24,301800.0,23.2495,23.3312,23.1882,23.3244,301800.0
2008-07-29 14:30:00,34.24,34.31,34.21,34.26,268400.0,23.3244,23.3721,23.304,23.338,268400.0
2008-07-29 14:40:00,34.25,34.3,34.02,34.17,367500.0,23.3312,23.3653,23.1745,23.2767,367500.0
2008-07-29 14:50:00,34.18,34.33,34.08,34.27,288900.0,23.2835,23.3857,23.2154,23.3448,288900.0
2008-07-29 15:00:00,34.27,34.43,34.25,34.39,205500.0,23.3448,23.4538,23.3312,23.4266,205500.0
2008-07-29 15:10:00,34.39,34.65,34.31,34.57,404100.0,23.4266,23.6037,23.3721,23.5492,404100.0
2008-07-29 15:20:00,34.56,34.93,34.55,34.83,457800.0,23.5424,23.7944,23.5356,23.7263,457800.0
2008-07-29 15:30:00,34.83,35.07,34.73,35.06,551300.0,23.7263,23.8898,23.6582,23.883,551300.0
2008-07-29 15:40:00,35.06,35.12,35.0,35.02,580100.0,23.883,23.9239,23.8421,23.8557,580100.0
2008-07-29 15:50:00,35.02,35.45,35.02,35.4,1385400.0,23.8557,24.1487,23.8557,24.1146,1385400.0
2008-07-30 09:30:00,36.2,36.9,36.0,36.23,599800.0,24.6596,25.1364,24.5233,24.68,599800.0
2008-07-30 09:40:00,36.24,36.4,35.85,35.93,503900.0,24.6868,24.7958,24.4211,24.4756,503900.0
2008-07-30 09:50:00,35.94,36.19,35.86,35.98,522700.0,24.4824,24.6527,24.428,24.5097,522700.0
2008-07-30 10:00:00,35.98,36.17,35.71,35.87,395800.0,24.5097,24.6391,24.3258,24.4348,395800.0
2008-07-30 10:10:00,35.88,36.15,35.81,35.98,492200.0,24.4416,24.6255,24.3939,24.5097,492200.0
2008-07-30 10:20:00,35.98,36.0,35.7,35.78,315500.0,24.5097,24.5233,24.319,24.3735,315500.0
2008-07-30 10:30:00,35.78,35.96,35.5,35.58,319700.0,24.3735,24.4961,24.1827,24.2372,319700.0
2008-07-30 10:40:00,35.58,35.9,35.33,35.65,373300.0,24.2372,24.4552,24.0669,24.2849,373300.0
2008-07-30 10:50:00,35.62,35.66,35.24,35.37,314900.0,24.2645,24.2917,24.0056,24.0942,314900.0
2008-07-30 11:00:00,35.36,35.49,35.18,35.39,311200.0,24.0874,24.1759,23.9647,24.1078,311200.0
2008-07-30 11:10:00,35.39,35.43,35.04,35.07,174000.0,24.1078,24.135,23.8694,23.8898,174000.0
2008-07-30 11:20:00,35.07,35.4,34.82,35.23,235800.0,23.8898,24.1146,23.7195,23.9988,235800.0
2008-07-30 11:30:00,35.23,35.3,34.96,35.14,175100.0,23.9988,24.0465,23.8149,23.9375,175100.0
2008-07-30 11:40:00,35.15,35.58,35.13,35.5,188200.0,23.9443,24.2372,23.9307,24.1827,188200.0
2008-07-30 11:50:00,35.51,35.69,35.44,35.47,196700.0,24.1895,24.3121,24.1418,24.1623,196700.0
2008-07-30 12:00:00,35.48,35.56,35.24,35.28,195700.0,24.1691,24.2236,24.0056,24.0329,195700.0
2008-07-30 12:10:00,35.27,35.33,35.14,35.21,113600.0,24.026,24.0669,23.9375,23.9852,113600.0
2008-07-30 12:20:00,35.22,35.33,35.13,35.31,122600.0,23.992,24.0669,23.9307,24.0533,122600.0
2008-07-30 12:30:00,35.3,35.32,35.11,35.17,148800.0,24.0465,24.0601,23.917,23.9579,148800.0
2008-07-30 12:40:00,35.16,35.21,34.91,35.03,191500.0,23.9511,23.9852,23.7808,23.8626,191500.0
2008-07-30 12:50:00,35.03,35.33,35.02,35.26,185200.0,23.8626,24.0669,23.8557,24.0192,185200.0
2008-07-30 13:00:00,35.25,35.36,35.1,35.31,198800.0,24.0124,24.0874,23.9102,24.0533,198800.0
2008-07-30 13:10:00,35.33,35.68,35.3,35.5,192800.0,24.0669,24.3053,24.0465,24.1827,192800.0
2008-07-30 13:20:00,35.5,35.7,35.47,35.67,280600.0,24.1827,24.319,24.1623,24.2985,280600.0
2008-07-30 13:30:00,35.67,35.7,35.47,35.54,174400.0,24.2985,24.319,24.1623,24.21,174400.0
2008-07-30 13:40:00,35.54,35.55,35.32,35.39,138500.0,24.21,24.2168,24.0601,24.1078,138500.0
2008-07-30 13:50:00,35.38,35.38,35.1,35.26,161700.0,24.101,24.101,23.9102,24.0192,161700.0
2008-07-30 14:00:00,35.26,35.32,35.18,35.23,174700.0,24.0192,24.0601,23.9647,23.9988,174700.0
2008-07-30 14:10:00,35.24,35.34,35.1,35.2,169700.0,24.0056,24.0737,23.9102,23.9784,169700.0
2008-07-30 14:20:00,35.21,35.55,35.11,35.51,158000.0,23.9852,24.2168,23.917,24.1895,158000.0
2008-07-30 14:30:00,35.49,35.63,35.41,35.46,167300.0,24.1759,24.2713,24.1214,24.1555,167300.0
2008-07-30 14:40:00,35.47,35.61,35.47,35.52,243100.0,24.1623,24.2577,24.1623,24.1963,243100.0
2008-07-30 14:50:00,35.52,35.57,35.4,35.56,167300.0,24.1963,24.2304,24.1146,24.2236,167300.0
2008-07-30 15:00:00,35.56,35.57,35.31,35.44,139600.0,24.2236,24.2304,24.0533,24.1418,139600.0
2008-07-30 15:10:00,35.44,35.46,35.24,35.39,221200.0,24.1418,24.1555,24.0056,24.1078,221200.0
2008-07-30 15:20:00,35.4,35.7,35.38,35.64,229800.0,24.1146,24.319,24.101,24.2781,229800.0
2008-07-30 15:30:00,35.65,36.08,35.65,36.03,393200.0,24.2849,24.5778,24.2849,24.5438,393200.0
2008-07-30 15:40:00,36.02,36.16,35.85,35.96,681100.0,24.5369,24.6323,24.4211,24.4961,681100.0
2008-07-30 15:50:00,35.96,36.1,35.8,36.08,649900.0,24.4961,24.5914,24.3871,24.5778,649900.0
2008-07-31 09:30:00,35.58,35.79,34.9,35.44,316600.0,24.2372,24.3803,23.774,24.1418,316600.0
2008-07-31 09:40:00,35.45,35.73,35.25,35.71,311500.0,24.1487,24.3394,24.0124,24.3258,311500.0
2008-07-31 09:50:00,35.71,35.96,35.45,35.66,344100.0,24.3258,24.4961,24.1487,24.2917,344100.0
2008-07-31 10:00:00,35.65,35.94,35.54,35.67,224300.0,24.2849,24.4824,24.21,24.2985,224300.0
2008-07-31 10:10:00,35.67,36.0,35.6,35.78,180300.0,24.2985,24.5233,24.2508,24.3735,180300.0
2008-07-31 10:20:00,35.76,36.0,35.66,35.89,155300.0,24.3598,24.5233,24.2917,24.4484,155300.0
2008-07-31 10:30:00,35.91,36.02,35.72,35.88,223600.0,24.462,24.5369,24.3326,24.4416,223600.0
2008-07-31 10:40:00,35.85,36.0,35.76,35.9,202500.0,24.4211,24.5233,24.3598,24.4552,202500.0
2008-07-31 10:50:00,35.91,36.23,35.91,36.16,225200.0,24.462,24.68,24.462,24.6323,225200.0
2008-07-31 11:00:00,36.15,36.18,35.85,35.93,135400.0,24.6255,24.6459,24.4211,24.4756,135400.0
2008-07-31 11:10:00,35.92,35.96,35.75,35.85,121300.0,24.4688,24.4961,24.353,24.4211,121300.0
2008-07-31 11:20:00,35.85,35.91,35.55,35.55,181600.0,24.4211,24.462,24.2168,24.2168,181600.0
2008-07-31 11:30:00,35.56,35.8,35.44,35.68,215500.0,24.2236,24.3871,24.1418,24.3053,215500.0
2008-07-31 11:40:00,35.68,35.74,35.44,35.48,107900.0,24.3053,24.3462,24.1418,24.1691,107900.0
2008-07-31 11:50:00,35.48,35.52,35.38,35.43,225200.0,24.1691,24.1963,24.101,24.135,225200.0
2008-07-31 12:00:00,35.43,35.49,35.37,35.43,186700.0,24.135,24.1759,24.0942,24.135,186700.0
2008-07-31 12:10:00,35.43,35.44,35.19,35.26,209600.0,24.135,24.1418,23.9715,24.0192,209600.0
2008-07-31 12:20:00,35.26,35.48,35.21,35.42,169600.0,24.0192,24.1691,23.9852,24.1282,169600.0
2008-07-31 12:30:00,35.41,35.62,35.38,35.59,181300.0,24.1214,24.2645,24.101,24.244,181300.0
2008-07-31 12:40:00,35.57,35.79,35.53,35.66,146000.0,24.2304,24.3803,24.2032,24.2917,146000.0
2008-07-31 12:50:00,35.66,35.73,35.57,35.63,107800.0,24.2917,24.3394,24.2304,24.2713,107800.0
2008-07-31 13:00:00,35.64,35.68,35.55,35.6,138000.0,24.2781,24.3053,24.2168,24.2508,138000.0
2008-07-31 13:10:00,35.6,35.86,35.57,35.74,156200.0,24.2508,24.428,24.2304,24.3462,156200.0
2008-07-31 13:20:00,35.74,35.77,35.57,35.63,103600.0,24.3462,24.3666,24.2304,24.2713,103600.0
2008-07-31 13:30:00,35.63,35.7,35.56,35.61,97300.0,24.2713,24.319,24.2236,24.2577,97300.0
2008-07-31 13:40:00,35.63,35.84,35.63,35.82,101100.0,24.2713,24.4143,24.2713,24.4007,101100.0
2008-07-31 13:50:00,35.81,35.84,35.58,35.6,100000.0,24.3939,24.4143,24.2372,24.2508,100000.0
2008-07-31 14:00:00,35.6,35.76,35.59,35.75,111700.0,24.2508,24.3598,24.244,24.353,111700.0
2008-07-31 14:10:00,35.75,35.97,35.63,35.88,175600.0,24.353,24.5029,24.2713,24.4416,175600.0
2008-07-31 14:20:00,35.88,35.91,35.68,35.7,123800.0,24.4416,24.462,24.3053,24.319,123800.0
2008-07-31 14:30:00,35.71,36.0,35.71,35.97,205700.0,24.3258,24.5233,24.3258,24.5029,205700.0
2008-07-31 14:40:00,35.96,36.1,35.88,35.94,259700.0,24.4961,24.5914,24.4416,24.4824,259700.0
2008-07-31 14:50:00,35.94,35.99,35.75,35.76,176000.0,24.4824,24.5165,24.353,24.3598,176000.0
2008-07-31 15:00:00,35.77,35.93,35.76,35.81,210700.0,24.3666,24.4756,24.3598,24.3939,210700.0
2008-07-31 15:10:00,35.83,35.85,35.54,35.58,366300.0,24.4075,24.4211,24.21,24.2372,366300.0
2008-07-31 15:20:00,35.58,35.66,35.48,35.58,224700.0,24.2372,24.2917,24.1691,24.2372,224700.0
2008-07-31 15:30:00,35.59,35.6,35.36,35.51,350800.0,24.244,24.2508,24.0874,24.1895,350800.0
2008-07-31 15:40:00,35.5,35.59,35.36,35.42,391100.0,24.1827,24.244,24.0874,24.1282,391100.0
2008-07-31 15:50:00,35.42,35.58,35.39,35.56,576200.0,24.1282,24.2372,24.1078,24.2236,576200.0
2008-08-01 09:30:00,35.9,36.75,35.2,35.2,468600.0,24.4552,25.0342,23.9784,23.9784,468600.0
2008-08-01 09:40:00,35.22,35.25,34.79,34.88,344200.0,23.992,24.0124,23.6991,23.7604,344200.0
2008-08-01 09:50:00,34.88,35.0,34.51,34.64,423400.0,23.7604,23.8421,23.5083,23.5969,423400.0
2008-08-01 10:00:00,34.64,34.68,34.07,34.12,535900.0,23.5969,23.6241,23.2086,23.2427,535900.0
2008-08-01 10:10:00,34.14,34.65,34.11,34.49,414500.0,23.2563,23.6037,23.2358,23.4947,414500.0
2008-08-01 10:20:00,34.49,34.83,34.4,34.62,273700.0,23.4947,23.7263,23.4334,23.5833,273700.0
2008-08-01 10:30:00,34.63,35.0,34.63,34.97,297000.0,23.5901,23.8421,23.5901,23.8217,297000.0
2008-08-01 10:40:00,34.97,35.13,34.85,35.09,361400.0,23.8217,23.9307,23.7399,23.9034,361400.0
2008-08-01 10:50:00,35.09,35.14,34.87,35.05,233200.0,23.9034,23.9375,23.7536,23.8762,233200.0
2008-08-01 11:00:00,35.06,35.14,34.88,34.91,234300.0,23.883,23.9375,23.7604,23.7808,234300.0
2008-08-01 11:10:00,34.9,34.94,34.68,34.94,161300.0,23.774,23.8012,23.6241,23.8012,161300.0
2008-08-01 11:20:00,34.95,35.15,34.88,35.1,132900.0,23.8081,23.9443,23.7604,23.9102,132900.0
2008-08-01 11:30:00,35.08,35.25,35.02,35.22,146700.0,23.8966,24.0124,23.8557,23.992,146700.0
2008-08-01 11:40:00,35.21,35.31,35.01,35.04,147500.0,23.9852,24.0533,23.8489,23.8694,147500.0
2008-08-01 11:50:00,35.05,35.22,34.98,35.1,147200.0,23.8762,23.992,23.8285,23.9102,147200.0
2008-08-01 12:00:00,35.09,35.11,34.86,35.02,152000.0,23.9034,23.917,23.7467,23.8557,152000.0
2008-08-01 12:10:00,35.02,35.26,35.0,35.01,139000.0,23.8557,24.0192,23.8421,23.8489,139000.0
2008-08-01 12:20:00,35.02,35.19,35.01,35.17,119100.0,23.8557,23.9715,23.8489,23.9579,119100.0
2008-08-01 12:30:00,35.18,35.18,34.97,35.06,152100.0,23.9647,23.9647,23.8217,23.883,152100.0
2008-08-01 12:40:00,35.05,35.11,34.97,35.02,137800.0,23.8762,23.917,23.8217,23.8557,137800.0
2008-08-01 12:50:00,35.03,35.07,34.77,34.81,124300.0,23.8626,23.8898,23.6854,23.7127,124300.0
2008-08-01 13:00:00,34.81,34.92,34.78,34.83,78600.0,23.7127,23.7876,23.6923,23.7263,78600.0
2008-08-01 13:10:00,34.84,35.11,34.84,35.09,101700.0,23.7331,23.917,23.7331,23.9034,101700.0
2008-08-01 13:20:00,35.1,35.23,34.98,35.17,123000.0,23.9102,23.9988,23.8285,23.9579,123000.0
2008-08-01 13:30:00,35.18,35.23,34.98,35.17,128100.0,23.9647,23.9988,23.8285,23.9579,128100.0
2008-08-01 13:40:00,35.16,35.39,35.11,35.38,149400.0,23.9511,24.1078,23.917,24.101,149400.0
2008-08-01 13:50:00,35.37,35.44,35.21,35.24,124500.0,24.0942,24.1418,23.9852,24.0056,124500.0
2008-08-01 14:00:00,35.23,35.31,35.03,35.18,164200.0,23.9988,24.0533,23.8626,23.9647,164200.0
2008-08-01 14:10:00,35.17,35.31,35.07,35.09,200500.0,23.9579,24.0533,23.8898,23.9034,200500.0
2008-08-01 14:20:00,35.1,35.21,35.08,35.17,118600.0,23.9102,23.9852,23.8966,23.9579,118600.0
2008-08-01 14:30:00,35.17,35.26,35.1,35.25,131000.0,23.9579,24.0192,23.9102,24.0124,131000.0
2008-08-01 14:40:00,35.24,35.48,35.11,35.47,235600.0,24.0056,24.1691,23.917,24.1623,235600.0
2008-08-01 14:50:00,35.47,35.56,35.32,35.55,267100.0,24.1623,24.2236,24.0601,24.2168,267100.0
2008-08-01 15:00:00,35.55,35.67,35.25,35.35,231100.0,24.2168,24.2985,24.0124,24.0805,231100.0
2008-08-01 15:10:00,35.37,35.48,35.32,35.42,158100.0,24.0942,24.1691,24.0601,24.1282,158100.0
2008-08-01 15:20:00,35.41,35.44,35.24,35.33,206200.0,24.1214,24.1418,24.0056,24.0669,206200.0
2008-08-01 15:30:00,35.35,35.64,35.23,35.64,360900.0,24.0805,24.2781,23.9988,24.2781,360900.0
2008-08-01 15:40:00,35.63,35.66,35.37,35.57,322200.0,24.2713,24.2917,24.0942,24.2304,322200.0
2008-08-01 15:50:00,35.57,35.58,35.43,35.52,583000.0,24.2304,24.2372,24.135,24.1963,583000.0
2008-08-04 09:30:00,35.09,35.22,34.82,34.89,218900.0,23.9034,23.992,23.7195,23.7672,218900.0
2008-08-04 09:40:00,34.88,35.12,34.85,35.0,135400.0,23.7604,23.9239,23.7399,23.8421,135400.0
2008-08-04 09:50:00,35.01,35.37,35.0,35.28,203500.0,23.8489,24.0942,23.8421,24.0329,203500.0
2008-08-04 10:00:00,35.28,35.35,34.91,34.93,199500.0,24.0329,24.0805,23.7808,23.7944,199500.0
2008-08-04 10:10:00,34.92,34.98,34.76,34.9,297200.0,23.7876,23.8285,23.6786,23.774,297200.0
2008-08-04 10:20:00,34.9,35.06,34.83,35.0,369300.0,23.774,23.883,23.7263,23.8421,369300.0
2008-08-04 10:30:00,35.0,35.07,34.81,34.81,215100.0,23.8421,23.8898,23.7127,23.7127,215100.0
2008-08-04 10:40:00,34.81,34.96,34.8,34.94,202500.0,23.7127,23.8149,23.7059,23.8012,202500.0
2008-08-04 10:50:00,34.94,35.03,34.93,34.98,217800.0,23.8012,23.8626,23.7944,23.8285,217800.0
2008-08-04 11:00:00,34.99,35.01,34.83,34.94,145800.0,23.8353,23.8489,23.7263,23.8012,145800.0
2008-08-04 11:10:00,34.94,34.97,34.87,34.95,174300.0,23.8012,23.8217,23.7536,23.8081,174300.0
2008-08-04 11:20:00,34.95,35.1,34.88,34.98,229000.0,23.8081,23.9102,23.7604,23.8285,229000.0
2008-08-04 11:30:00,34.97,35.34,34.97,35.34,245000.0,23.8217,24.0737,23.8217,24.0737,245000.0
2008-08-04 11:40:00,35.34,35.49,35.2,35.22,208200.0,24.0737,24.1759,23.9784,23.992,208200.0
2008-08-04 11:50:00,35.22,35.58,35.22,35.55,245700.0,23.992,24.2372,23.992,24.2168,245700.0
2008-08-04 12:00:00,35.55,35.57,35.36,35.49,123400.0,24.2168,24.2304,24.0874,24.1759,123400.0
2008-08-04 12:10:00,35.48,35.87,35.48,35.65,181200.0,24.1691,24.4348,24.1691,24.2849,181200.0
2008-08-04 12:20:00,35.65,35.75,35.52,35.71,217200.0,24.2849,24.353,24.1963,24.3258,217200.0
2008-08-04 12:30:00,35.7,35.84,35.64,35.73,290100.0,24.319,24.4143,24.2781,24.3394,290100.0
2008-08-04 12:40:00,35.72,35.81,35.64,35.64,204400.0,24.3326,24.3939,24.2781,24.2781,204400.0
2008-08-04 12:50:00,35.64,35.69,35.45,35.47,115600.0,24.2781,24.3121,24.1487,24.1623,115600.0
2008-08-04 13:00:00,35.46,35.56,35.39,35.55,149700.0,24.1555,24.2236,24.1078,24.2168,149700.0
2008-08-04 13:10:00,35.55,35.7,35.47,35.54,179500.0,24.2168,24.319,24.1623,24.21,179500.0
2008-08-04 13:20:00,35.54,35.59,35.44,35.48,137100.0,24.21,24.244,24.1418,24.1691,137100.0
2008-08-04 13:30:00,35.47,35.56,35.4,35.47,109100.0,24.1623,24.2236,24.1146,24.1623,109100.0
2008-08-04 13:40:00,35.47,35.62,35.4,35.46,164900.0,24.1623,24.2645,24.1146,24.1555,164900.0
2008-08-04 13:50:00,35.47,35.52,35.41,35.43,145700.0,24.1623,24.1963,24.1214,24.135,145700.0
2008-08-04 14:00:00,35.44,35.51,35.41,35.43,146500.0,24.1418,24.1895,24.1214,24.135,146500.0
2008-08-04 14:10:00,35.44,35.59,35.43,35.58,186600.0,24.1418,24.244,24.135,24.2372,186600.0
2008-08-04 14:20:00,35.58,35.72,35.53,35.72,271000.0,24.2372,24.3326,24.2032,24.3326,271000.0
2008-08-04 14:30:00,35.72,35.78,35.61,35.75,212200.0,24.3326,24.3735,24.2577,24.353,212200.0
2008-08-04 14:40:00,35.75,35.85,35.71,35.82,233900.0,24.353,24.4211,24.3258,24.4007,233900.0
2008-08-04 14:50:00,35.82,35.85,35.71,35.84,239300.0,24.4007,24.4211,24.3258,24.4143,239300.0
2008-08-04 15:00:00,35.84,35.86,35.7,35.8,198100.0,24.4143,24.428,24.319,24.3871,198100.0
2008-08-04 15:10:00,35.8,35.85,35.73,35.83,222000.0,24.3871,24.4211,24.3394,24.4075,222000.0
2008-08-04 15:20:00,35.82,35.82,35.54,35.58,232700.0,24.4007,24.4007,24.21,24.2372,232700.0
2008-08-04 15:30:00,35.59,35.7,35.48,35.62,269100.0,24.244,24.319,24.1691,24.2645,269100.0
2008-08-04 15:40:00,35.62,35.67,35.45,35.61,595000.0,24.2645,24.2985,24.1487,24.2577,595000.0
2008-08-04 15:50:00,35.61,35.62,35.4,35.42,580300.0,24.2577,24.2645,24.1146,24.1282,580300.0
2008-08-05 09:30:00,35.84,36.07,35.53,35.94,375900.0,24.4143,24.571,24.2032,24.4824,375900.0
2008-08-05 09:40:00,35.96,36.1,35.76,36.01,341900.0,24.4961,24.5914,24.3598,24.5301,341900.0
2008-08-05 09:50:00,36.01,36.36,35.75,36.19,586300.0,24.5301,24.7686,24.353,24.6527,586300.0
2008-08-05 10:00:00,36.19,36.49,36.18,36.3,363500.0,24.6527,24.8571,24.6459,24.7277,363500.0
2008-08-05 10:10:00,36.3,36.45,36.2,36.36,522600.0,24.7277,24.8299,24.6596,24.7686,522600.0
2008-08-05 10:20:00,36.36,36.47,36.29,36.39,458200.0,24.7686,24.8435,24.7209,24.789,458200.0
2008-08-05 10:30:00,36.39,36.46,36.31,36.43,215900.0,24.789,24.8367,24.7345,24.8162,215900.0
2008-08-05 10:40:00,36.43,36.66,36.39,36.61,254500.0,24.8162,24.9729,24.789,24.9389,254500.0
2008-08-05 10:50:00,36.61,36.76,36.6,36.75,264600.0,24.9389,25.041,24.932,25.0342,264600.0
2008-08-05 11:00:00,36.75,36.86,36.69,36.77,406300.0,25.0342,25.1092,24.9934,25.0478,406300.0
2008-08-05 11:10:00,36.78,36.9,36.75,36.85,285700.0,25.0547,25.1364,25.0342,25.1023,285700.0
2008-08-05 11:20:00,36.85,37.03,36.81,36.96,343400.0,25.1023,25.225,25.0751,25.1773,343400.0
2008-08-05 11:30:00,36.96,37.05,36.9,36.96,349500.0,25.1773,25.2386,25.1364,25.1773,349500.0
2008-08-05 11:40:00,36.97,37.07,36.87,37.03,202400.0,25.1841,25.2522,25.116,25.225,202400.0
2008-08-05 11:50:00,37.03,37.13,36.97,37.05,185500.0,25.225,25.2931,25.1841,25.2386,185500.0
2008-08-05 12:00:00,37.05,37.05,36.96,36.98,323700.0,25.2386,25.2386,25.1773,25.1909,323700.0
2008-08-05 12:10:00,36.98,37.03,36.91,37.0,234400.0,25.1909,25.225,25.1432,25.2045,234400.0
2008-08-05 12:20:00,37.0,37.16,36.98,37.07,342400.0,25.2045,25.3135,25.1909,25.2522,342400.0
2008-08-05 12:30:00,37.07,37.07,37.0,37.03,291400.0,25.2522,25.2522,25.2045,25.225,291400.0
2008-08-05 12:40:00,37.04,37.1,37.0,37.07,282800.0,25.2318,25.2726,25.2045,25.2522,282800.0
2008-08-05 12:50:00,37.07,37.13,37.01,37.04,403100.0,25.2522,25.2931,25.2113,25.2318,403100.0
2008-08-05 13:00:00,37.04,37.13,37.03,37.07,217200.0,25.2318,25.2931,25.225,25.2522,217200.0
2008-08-05 13:10:00,37.07,37.09,37.05,37.09,183000.0,25.2522,25.2658,25.2386,25.2658,183000.0
2008-08-05 13:20:00,37.09,37.11,37.07,37.09,163900.0,25.2658,25.2795,25.2522,25.2658,163900.0
2008-08-05 13:30:00,37.09,37.15,37.08,37.1,282900.0,25.2658,25.3067,25.259,25.2726,282900.0
2008-08-05 13:40:00,37.09,37.24,37.09,37.1,342900.0,25.2658,25.368,25.2658,25.2726,342900.0
2008-08-05 13:50:00,37.1,37.15,37.05,37.09,290700.0,25.2726,25.3067,25.2386,25.2658,290700.0
2008-08-05 14:00:00,37.1,37.24,37.06,37.08,277500.0,25.2726,25.368,25.2454,25.259,277500.0
2008-08-05 14:10:00,37.09,37.5,36.86,37.32,492800.0,25.2658,25.5451,25.1092,25.4225,492800.0
2008-08-05 14:20:00,37.31,37.43,37.02,37.4,464300.0,25.4157,25.4974,25.2181,25.477,464300.0
2008-08-05 14:30:00,37.4,37.5,37.29,37.37,330100.0,25.477,25.5451,25.4021,25.4566,330100.0
2008-08-05 14:40:00,37.37,38.0,37.37,37.98,754300.0,25.4566,25.8857,25.4566,25.8721,754300.0
2008-08-05 14:50:00,37.98,38.0,37.82,37.86,431600.0,25.8721,25.8857,25.7631,25.7904,431600.0
2008-08-05 15:00:00,37.87,37.95,37.82,37.86,421800.0,25.7972,25.8517,25.7631,25.7904,421800.0
2008-08-05 15:10:00,37.87,37.98,37.8,37.88,473200.0,25.7972,25.8721,25.7495,25.804,473200.0
2008-08-05 15:20:00,37.88,37.91,37.74,37.87,688800.0,25.804,25.8244,25.7086,25.7972,688800.0
2008-08-05 15:30:00,37.87,37.99,37.74,37.96,730600.0,25.7972,25.8789,25.7086,25.8585,730600.0
2008-08-05 15:40:00,37.96,38.13,37.94,38.05,991800.0,25.8585,25.9743,25.8449,25.9198,991800.0
2008-08-05 15:50:00,38.05,38.17,37.99,38.12,1250900.0,25.9198,26.0015,25.8789,25.9675,1250900.0
2008-08-06 09:30:00,38.01,38.18,37.41,38.0,331900.0,25.8925,26.0083,25.4838,25.8857,331900.0
2008-08-06 09:40:00,37.98,38.11,37.84,37.91,557900.0,25.8721,25.9607,25.7767,25.8244,557900.0
2008-08-06 09:50:00,37.89,38.0,37.84,37.9,463400.0,25.8108,25.8857,25.7767,25.8176,463400.0
2008-08-06 10:00:00,37.9,38.04,37.9,37.97,522000.0,25.8176,25.913,25.8176,25.8653,522000.0
2008-08-06 10:10:00,37.97,38.0,37.86,37.96,531100.0,25.8653,25.8857,25.7904,25.8585,531100.0
2008-08-06 10:20:00,37.96,37.98,37.84,37.86,464700.0,25.8585,25.8721,25.7767,25.7904,464700.0
2008-08-06 10:30:00,37.86,37.97,37.82,37.91,537000.0,25.7904,25.8653,25.7631,25.8244,537000.0
2008-08-06 10:40:00,37.9,37.95,37.83,37.86,430500.0,25.8176,25.8517,25.7699,25.7904,430500.0
2008-08-06 10:50:00,37.86,37.96,37.86,37.89,311100.0,25.7904,25.8585,25.7904,25.8108,311100.0
2008-08-06 11:00:00,37.89,37.97,37.86,37.95,493900.0,25.8108,25.8653,25.7904,25.8517,493900.0
2008-08-06 11:10:00,37.96,38.22,37.95,38.12,350700.0,25.8585,26.0356,25.8517,25.9675,350700.0
2008-08-06 11:20:00,38.14,38.36,38.06,38.3,229300.0,25.9811,26.131,25.9266,26.0901,229300.0
2008-08-06 11:30:00,38.3,38.43,38.2,38.4,316900.0,26.0901,26.1786,26.022,26.1582,316900.0
2008-08-06 11:40:00,38.41,38.49,38.3,38.31,410300.0,26.165,26.2195,26.0901,26.0969,410300.0
2008-08-06 11:50:00,38.31,38.39,38.25,38.3,376400.0,26.0969,26.1514,26.056,26.0901,376400.0
2008-08-06 12:00:00,38.3,38.45,38.23,38.3,343600.0,26.0901,26.1923,26.0424,26.0901,343600.0
2008-08-06 12:10:00,38.3,38.34,38.2,38.27,212300.0,26.0901,26.1173,26.022,26.0697,212300.0
2008-08-06 12:20:00,38.27,38.37,38.23,38.28,218000.0,26.0697,26.1378,26.0424,26.0765,218000.0
2008-08-06 12:30:00,38.28,38.36,38.25,38.36,314800.0,26.0765,26.131,26.056,26.131,314800.0
2008-08-06 12:40:00,38.35,38.5,38.25,38.25,274100.0,26.1241,26.2263,26.056,26.056,274100.0
2008-08-06 12:50:00,38.26,38.31,38.18,38.28,427000.0,26.0628,26.0969,26.0083,26.0765,427000.0
2008-08-06 13:00:00,38.28,38.29,38.14,38.25,447300.0,26.0765,26.0833,25.9811,26.056,447300.0
2008-08-06 13:10:00,38.25,38.28,38.17,38.17,181100.0,26.056,26.0765,26.0015,26.0015,181100.0
2008-08-06 13:20:00,38.18,38.25,38.06,38.15,228800.0,26.0083,26.056,25.9266,25.9879,228800.0
2008-08-06 13:30:00,38.15,38.22,38.12,38.12,173900.0,25.9879,26.0356,25.9675,25.9675,173900.0
2008-08-06 13:40:00,38.12,38.21,38.11,38.14,312200.0,25.9675,26.0288,25.9607,25.9811,312200.0
2008-08-06 13:50:00,38.14,38.19,38.03,38.19,425600.0,25.9811,26.0152,25.9062,26.0152,425600.0
2008-08-06 14:00:00,38.18,38.2,38.07,38.14,195300.0,26.0083,26.022,25.9334,25.9811,195300.0
2008-08-06 14:10:00,38.14,38.35,38.13,38.28,207500.0,25.9811,26.1241,25.9743,26.0765,207500.0
2008-08-06 14:20:00,38.28,38.41,38.21,38.24,220100.0,26.0765,26.165,26.0288,26.0492,220100.0
2008-08-06 14:30:00,38.24,38.35,38.18,38.25,213400.0,26.0492,26.1241,26.0083,26.056,213400.0
2008-08-06 14:40:00,38.25,38.5,38.23,38.5,273500.0,26.056,26.2263,26.0424,26.2263,273500.0
2008-08-06 14:50:00,38.5,38.57,38.43,38.45,208600.0,26.2263,26.274,26.1786,26.1923,208600.0
2008-08-06 15:00:00,38.46,38.59,38.44,38.5,290600.0,26.1991,26.2876,26.1855,26.2263,290600.0
2008-08-06 15:10:00,38.5,38.54,38.4,38.5,470300.0,26.2263,26.2536,26.1582,26.2263,470300.0
2008-08-06 15:20:00,38.5,38.54,38.28,38.32,410000.0,26.2263,26.2536,26.0765,26.1037,410000.0
2008-08-06 15:30:00,38.32,38.32,38.2,38.27,224900.0,26.1037,26.1037,26.022,26.0697,224900.0
2008-08-06 15:40:00,38.26,38.29,38.2,38.21,374300.0,26.0628,26.0833,26.022,26.0288,374300.0
2008-08-06 15:50:00,38.21,38.33,38.21,38.25,428100.0,26.0288,26.1105,26.0288,26.056,428100.0
2008-08-07 09:30:00,37.64,37.65,37.0,37.32,351800.0,25.6405,25.6473,25.2045,25.4225,351800.0
2008-08-07 09:40:00,37.31,37.43,37.25,37.3,201500.0,25.4157,25.4974,25.3748,25.4089,201500.0
2008-08-07 09:50:00,37.28,37.7,37.26,37.7,183300.0,25.3953,25.6814,25.3816,25.6814,183300.0
2008-08-07 10:00:00,37.71,38.17,37.71,38.13,262200.0,25.6882,26.0015,25.6882,25.9743,262200.0
2008-08-07 10:10:00,38.13,38.47,38.04,38.47,221600.0,25.9743,26.2059,25.913,26.2059,221600.0
2008-08-07 10:20:00,38.47,38.47,38.16,38.16,249500.0,26.2059,26.2059,25.9947,25.9947,249500.0
2008-08-07 10:30:00,38.16,38.16,37.92,38.04,243400.0,25.9947,25.9947,25.8312,25.913,243400.0
2008-08-07 10:40:00,38.03,38.03,37.7,37.76,205900.0,25.9062,25.9062,25.6814,25.7222,205900.0
2008-08-07 10:50:00,37.76,37.98,37.76,37.94,114300.0,25.7222,25.8721,25.7222,25.8449,114300.0
2008-08-07 11:00:00,37.98,38.02,37.69,37.75,166700.0,25.8721,25.8994,25.6746,25.7154,166700.0
2008-08-07 11:10:00,37.74,37.78,37.47,37.48,160300.0,25.7086,25.7359,25.5247,25.5315,160300.0
2008-08-07 11:20:00,37.48,37.56,37.3,37.55,215300.0,25.5315,25.586,25.4089,25.5792,215300.0
2008-08-07 11:30:00,37.55,37.59,37.44,37.45,182800.0,25.5792,25.6064,25.5043,25.5111,182800.0
2008-08-07 11:40:00,37.42,37.44,37.22,37.23,145400.0,25.4906,25.5043,25.3544,25.3612,145400.0
2008-08-07 11:50:00,37.24,37.31,37.1,37.12,125100.0,25.368,25.4157,25.2726,25.2863,125100.0
2008-08-07 12:00:00,37.11,37.12,36.9,36.93,112300.0,25.2795,25.2863,25.1364,25.1568,112300.0
2008-08-07 12:10:00,36.93,37.14,36.88,37.05,117600.0,25.1568,25.2999,25.1228,25.2386,117600.0
2008-08-07 12:20:00,37.05,37.25,37.02,37.22,76700.0,25.2386,25.3748,25.2181,25.3544,76700.0
2008-08-07 12:30:00,37.21,37.23,37.0,37.03,357100.0,25.3476,25.3612,25.2045,25.225,357100.0
2008-08-07 12:40:00,37.03,37.21,36.93,37.17,221800.0,25.225,25.3476,25.1568,25.3203,221800.0
2008-08-07 12:50:00,37.16,37.16,37.01,37.08,144900.0,25.3135,25.3135,25.2113,25.259,144900.0
2008-08-07 13:00:00,37.09,37.1,36.86,36.93,157100.0,25.2658,25.2726,25.1092,25.1568,157100.0
2008-08-07 13:10:00,36.93,37.03,36.85,36.85,193100.0,25.1568,25.225,25.1023,25.1023,193100.0
2008-08-07 13:20:00,36.86,36.98,36.8,36.98,114000.0,25.1092,25.1909,25.0683,25.1909,114000.0
2008-08-07 13:30:00,36.98,37.02,36.91,37.0,174200.0,25.1909,25.2181,25.1432,25.2045,174200.0
2008-08-07 13:40:00,36.99,37.11,36.97,37.01,331100.0,25.1977,25.2795,25.1841,25.2113,331100.0
2008-08-07 13:50:00,37.02,37.05,36.95,36.97,110000.0,25.2181,25.2386,25.1705,25.1841,110000.0
2008-08-07 14:00:00,36.97,37.03,36.76,36.77,179600.0,25.1841,25.225,25.041,25.0478,179600.0
2008-08-07 14:10:00,36.77,36.88,36.74,36.8,125900.0,25.0478,25.1228,25.0274,25.0683,125900.0
2008-08-07 14:20:00,36.78,36.84,36.71,36.77,133800.0,25.0547,25.0955,25.007,25.0478,133800.0
2008-08-07 14:30:00,36.77,36.82,36.67,36.71,171100.0,25.0478,25.0819,24.9797,25.007,171100.0
2008-08-07 14:40:00,36.72,36.72,36.38,36.48,320600.0,25.0138,25.0138,24.7822,24.8503,320600.0
2008-08-07 14:50:00,36.49,36.49,36.06,36.08,260400.0,24.8571,24.8571,24.5642,24.5778,260400.0
2008-08-07 15:00:00,36.08,36.21,35.9,36.06,490100.0,24.5778,24.6664,24.4552,24.5642,490100.0
2008-08-07 15:10:00,36.08,36.15,35.97,36.05,272700.0,24.5778,24.6255,24.5029,24.5574,272700.0
2008-08-07 15:20:00,36.05,36.2,35.97,36.14,281300.0,24.5574,24.6596,24.5029,24.6187,281300.0
2008-08-07 15:30:00,36.14,36.15,35.8,35.81,527300.0,24.6187,24.6255,24.3871,24.3939,527300.0
2008-08-07 15:40:00,35.81,35.87,35.64,35.83,736200.0,24.3939,24.4348,24.2781,24.4075,736200.0
2008-08-07 15:50:00,35.84,36.07,35.81,36.03,927600.0,24.4143,24.571,24.3939,24.5438,927600.0
2008-08-08 09:30:00,35.98,36.17,35.4,35.83,372200.0,24.5097,24.6391,24.1146,24.4075,372200.0
2008-08-08 09:40:00,35.83,36.26,35.55,36.23,276800.0,24.4075,24.7004,24.2168,24.68,276800.0
2008-08-08 09:50:00,36.24,36.48,36.11,36.47,331700.0,24.6868,24.8503,24.5983,24.8435,331700.0
2008-08-08 10:00:00,36.46,36.65,36.24,36.64,201400.0,24.8367,24.9661,24.6868,24.9593,201400.0
2008-08-08 10:10:00,36.64,37.16,36.55,37.07,418800.0,24.9593,25.3135,24.898,25.2522,418800.0
2008-08-08 10:20:00,37.05,37.3,36.88,37.17,307500.0,25.2386,25.4089,25.1228,25.3203,307500.0
2008-08-08 10:30:00,37.19,37.23,36.95,37.02,219200.0,25.334,25.3612,25.1705,25.2181,219200.0
2008-08-08 10:40:00,37.02,37.08,36.86,37.06,142300.0,25.2181,25.259,25.1092,25.2454,142300.0
2008-08-08 10:50:00,37.05,37.22,36.96,37.05,134400.0,25.2386,25.3544,25.1773,25.2386,134400.0
2008-08-08 11:00:00,37.07,37.17,36.89,37.0,114100.0,25.2522,25.3203,25.1296,25.2045,114100.0
2008-08-08 11:10:00,37.0,37.22,37.0,37.02,140900.0,25.2045,25.3544,25.2045,25.2181,140900.0
2008-08-08 11:20:00,37.04,37.09,36.89,36.97,179100.0,25.2318,25.2658,25.1296,25.1841,179100.0
2008-08-08 11:30:00,36.98,37.09,36.91,36.98,160000.0,25.1909,25.2658,25.1432,25.1909,160000.0
2008-08-08 11:40:00,36.98,36.99,36.78,36.96,127200.0,25.1909,25.1977,25.0547,25.1773,127200.0
2008-08-08 11:50:00,36.98,36.99,36.88,36.9,104300.0,25.1909,25.1977,25.1228,25.1364,104300.0
2008-08-08 12:00:00,36.91,37.0,36.76,36.86,137200.0,25.1432,25.2045,25.041,25.1092,137200.0
2008-08-08 12:10:00,36.86,37.04,36.77,37.04,196400.0,25.1092,25.2318,25.0478,25.2318,196400.0
2008-08-08 12:20:00,37.05,37.13,36.95,37.04,126400.0,25.2386,25.2931,25.1705,25.2318,126400.0
2008-08-08 12:30:00,37.05,37.12,36.94,37.07,105500.0,25.2386,25.2863,25.1637,25.2522,105500.0
2008-08-08 12:40:00,37.08,37.09,37.02,37.06,70600.0,25.259,25.2658,25.2181,25.2454,70600.0
2008-08-08 12:50:00,37.05,37.1,37.01,37.06,104200.0,25.2386,25.2726,25.2113,25.2454,104200.0
2008-08-08 13:00:00,37.07,37.11,37.0,37.03,106500.0,25.2522,25.2795,25.2045,25.225,106500.0
2008-08-08 13:10:00,37.03,37.05,36.93,37.0,103200.0,25.225,25.2386,25.1568,25.2045,103200.0
2008-08-08 13:20:00,37.0,37.3,36.97,37.22,139700.0,25.2045,25.4089,25.1841,25.3544,139700.0
2008-08-08 13:30:00,37.22,37.35,37.16,37.29,125400.0,25.3544,25.4429,25.3135,25.4021,125400.0
2008-08-08 13:40:00,37.3,37.51,37.18,37.32,170500.0,25.4089,25.5519,25.3271,25.4225,170500.0
2008-08-08 13:50:00,37.33,37.41,37.18,37.21,88300.0,25.4293,25.4838,25.3271,25.3476,88300.0
2008-08-08 14:00:00,37.22,37.29,37.17,37.27,78700.0,25.3544,25.4021,25.3203,25.3884,78700.0
2008-08-08 14:10:00,37.28,37.31,37.19,37.27,166400.0,25.3953,25.4157,25.334,25.3884,166400.0
2008-08-08 14:20:00,37.27,37.43,37.25,37.42,262800.0,25.3884,25.4974,25.3748,25.4906,262800.0
2008-08-08 14:30:00,37.41,37.51,37.39,37.49,169300.0,25.4838,25.5519,25.4702,25.5383,169300.0
2008-08-08 14:40:00,37.51,37.54,37.29,37.35,189000.0,25.5519,25.5724,25.4021,25.4429,189000.0
2008-08-08 14:50:00,37.35,37.47,37.32,37.42,127100.0,25.4429,25.5247,25.4225,25.4906,127100.0
2008-08-08 15:00:00,37.44,37.51,37.34,37.38,245600.0,25.5043,25.5519,25.4361,25.4634,245600.0
2008-08-08 15:10:00,37.37,37.42,37.1,37.18,257000.0,25.4566,25.4906,25.2726,25.3271,257000.0
2008-08-08 15:20:00,37.18,37.42,37.17,37.38,264800.0,25.3271,25.4906,25.3203,25.4634,264800.0
2008-08-08 15:30:00,37.39,37.59,37.37,37.53,409500.0,25.4702,25.6064,25.4566,25.5656,409500.0
2008-08-08 15:40:00,37.55,37.66,37.44,37.47,616500.0,25.5792,25.6541,25.5043,25.5247,616500.0
2008-08-08 15:50:00,37.48,37.58,37.17,37.38,826600.0,25.5315,25.5996,25.3203,25.4634,826600.0
2008-08-11 09:30:00,37.27,37.52,37.06,37.37,143700.0,25.3884,25.5588,25.2454,25.4566,143700.0
2008-08-11 09:40:00,37.35,37.74,37.27,37.31,134100.0,25.4429,25.7086,25.3884,25.4157,134100.0
2008-08-11 09:50:00,37.32,37.58,37.22,37.51,108500.0,25.4225,25.5996,25.3544,25.5519,108500.0
2008-08-11 10:00:00,37.51,37.54,37.31,37.54,88800.0,25.5519,25.5724,25.4157,25.5724,88800.0
2008-08-11 10:10:00,37.54,37.62,37.44,37.54,157100.0,25.5724,25.6269,25.5043,25.5724,157100.0
2008-08-11 10:20:00,37.53,37.6,37.44,37.49,132900.0,25.5656,25.6132,25.5043,25.5383,132900.0
2008-08-11 10:30:00,37.48,37.51,37.23,37.26,181400.0,25.5315,25.5519,25.3612,25.3816,181400.0
2008-08-11 10:40:00,37.27,37.5,37.23,37.45,128100.0,25.3884,25.5451,25.3612,25.5111,128100.0
2008-08-11 10:50:00,37.44,37.55,37.36,37.48,94100.0,25.5043,25.5792,25.4498,25.5315,94100.0
2008-08-11 11:00:00,37.48,37.82,37.44,37.8,131700.0,25.5315,25.7631,25.5043,25.7495,131700.0
2008-08-11 11:10:00,37.8,37.89,37.69,37.86,148900.0,25.7495,25.8108,25.6746,25.7904,148900.0
2008-08-11 11:20:00,37.85,37.97,37.69,37.91,92500.0,25.7835,25.8653,25.6746,25.8244,92500.0
2008-08-11 11:30:00,37.9,38.23,37.81,38.18,151900.0,25.8176,26.0424,25.7563,26.0083,151900.0
2008-08-11 11:40:00,38.18,38.28,38.1,38.17,167600.0,26.0083,26.0765,25.9538,26.0015,167600.0
2008-08-11 11:50:00,38.18,38.38,38.13,38.23,220400.0,26.0083,26.1446,25.9743,26.0424,220400.0
2008-08-11 12:00:00,38.23,38.36,38.15,38.19,204600.0,26.0424,26.131,25.9879,26.0152,204600.0
2008-08-11 12:10:00,38.18,38.26,38.11,38.12,223500.0,26.0083,26.0628,25.9607,25.9675,223500.0
2008-08-11 12:20:00,38.12,38.46,38.12,38.45,208300.0,25.9675,26.1991,25.9675,26.1923,208300.0
2008-08-11 12:30:00,38.45,38.48,38.3,38.35,113600.0,26.1923,26.2127,26.0901,26.1241,113600.0
2008-08-11 12:40:00,38.34,38.58,38.31,38.41,138000.0,26.1173,26.2808,26.0969,26.165,138000.0
2008-08-11 12:50:00,38.39,38.45,38.31,38.41,107500.0,26.1514,26.1923,26.0969,26.165,107500.0
2008-08-11 13:00:00,38.4,38.4,38.21,38.24,61400.0,26.1582,26.1582,26.0288,26.0492,61400.0
2008-08-11 13:10:00,38.25,38.33,38.24,38.31,108600.0,26.056,26.1105,26.0492,26.0969,108600.0
2008-08-11 13:20:00,38.31,38.57,38.31,38.56,186700.0,26.0969,26.274,26.0969,26.2672,186700.0
2008-08-11 13:30:00,38.56,38.82,38.56,38.73,305900.0,26.2672,26.4443,26.2672,26.383,305900.0
2008-08-11 13:40:00,38.72,38.72,38.49,38.64,136700.0,26.3762,26.3762,26.2195,26.3217,136700.0
2008-08-11 13:50:00,38.64,38.8,38.52,38.55,198700.0,26.3217,26.4307,26.24,26.2604,198700.0
2008-08-11 14:00:00,38.56,38.7,38.4,38.63,208000.0,26.2672,26.3626,26.1582,26.3149,208000.0
2008-08-11 14:10:00,38.63,38.63,38.4,38.46,118900.0,26.3149,26.3149,26.1582,26.1991,118900.0
2008-08-11 14:20:00,38.46,38.49,38.21,38.27,164100.0,26.1991,26.2195,26.0288,26.0697,164100.0
2008-08-11 14:30:00,38.28,38.33,38.02,38.25,186100.0,26.0765,26.1105,25.8994,26.056,186100.0
2008-08-11 14:40:00,38.25,38.25,37.92,38.02,214000.0,26.056,26.056,25.8312,25.8994,214000.0
2008-08-11 14:50:00,38.03,38.11,37.8,38.11,240200.0,25.9062,25.9607,25.7495,25.9607,240200.0
2008-08-11 15:00:00,38.11,38.44,38.09,38.29,284000.0,25.9607,26.1855,25.947,26.0833,284000.0
2008-08-11 15:10:00,38.29,38.33,38.14,38.16,215800.0,26.0833,26.1105,25.9811,25.9947,215800.0
2008-08-11 15:20:00,38.17,38.24,38.03,38.13,313600.0,26.0015,26.0492,25.9062,25.9743,313600.0
2008-08-11 15:30:00,38.12,38.19,37.89,38.14,367100.0,25.9675,26.0152,25.8108,25.9811,367100.0
2008-08-11 15:40:00,38.15,38.31,38.15,38.29,473000.0,25.9879,26.0969,25.9879,26.0833,473000.0
2008-08-11 15:50:00,38.29,38.53,38.29,38.49,641900.0,26.0833,26.2468,26.0833,26.2195,641900.0
2008-08-12 09:30:00,37.87,37.97,37.42,37.62,229100.0,25.7972,25.8653,25.4906,25.6269,229100.0
2008-08-12 09:40:00,37.67,37.98,37.6,37.93,164100.0,25.6609,25.8721,25.6132,25.838,164100.0
2008-08-12 09:50:00,37.93,37.93,37.6,37.73,201700.0,25.838,25.838,25.6132,25.7018,201700.0
2008-08-12 10:00:00,37.72,37.91,37.5,37.83,253200.0,25.695,25.8244,25.5451,25.7699,253200.0
2008-08-12 10:10:00,37.84,38.08,37.74,37.97,206500.0,25.7767,25.9402,25.7086,25.8653,206500.0
2008-08-12 10:20:00,37.97,38.07,37.76,37.8,225600.0,25.8653,25.9334,25.7222,25.7495,225600.0
2008-08-12 10:30:00,37.8,37.94,37.77,37.78,215400.0,25.7495,25.8449,25.7291,25.7359,215400.0
2008-08-12 10:40:00,37.78,38.0,37.77,37.99,110700.0,25.7359,25.8857,25.7291,25.8789,110700.0
2008-08-12 10:50:00,37.99,38.03,37.79,37.87,108400.0,25.8789,25.9062,25.7427,25.7972,108400.0
2008-08-12 11:00:00,37.87,38.18,37.81,38.1,156100.0,25.7972,26.0083,25.7563,25.9538,156100.0
2008-08-12 11:10:00,38.11,38.24,37.98,38.19,168300.0,25.9607,26.0492,25.8721,26.0152,168300.0
2008-08-12 11:20:00,38.2,38.27,38.05,38.12,217100.0,26.022,26.0697,25.9198,25.9675,217100.0
2008-08-12 11:30:00,38.11,38.17,38.0,38.02,178400.0,25.9607,26.0015,25.8857,25.8994,178400.0
2008-08-12 11:40:00,38.02,38.08,37.82,37.85,154200.0,25.8994,25.9402,25.7631,25.7835,154200.0
2008-08-12 11:50:00,37.85,37.97,37.78,37.81,120100.0,25.7835,25.8653,25.7359,25.7563,120100.0
2008-08-12 12:00:00,37.8,37.82,37.66,37.67,187200.0,25.7495,25.7631,25.6541,25.6609,187200.0
2008-08-12 12:10:00,37.66,37.78,37.64,37.77,171500.0,25.6541,25.7359,25.6405,25.7291,171500.0
2008-08-12 12:20:00,37.78,37.89,37.72,37.74,162900.0,25.7359,25.8108,25.695,25.7086,162900.0
2008-08-12 12:30:00,37.76,37.81,37.66,37.78,99400.0,25.7222,25.7563,25.6541,25.7359,99400.0
2008-08-12 12:40:00,37.78,37.89,37.68,37.7,103500.0,25.7359,25.8108,25.6677,25.6814,103500.0
2008-08-12 12:50:00,37.7,37.81,37.62,37.81,94600.0,25.6814,25.7563,25.6269,25.7563,94600.0
2008-08-12 13:00:00,37.8,37.85,37.71,37.82,120300.0,25.7495,25.7835,25.6882,25.7631,120300.0
2008-08-12 13:10:00,37.81,37.85,37.58,37.6,137600.0,25.7563,25.7835,25.5996,25.6132,137600.0
2008-08-12 13:20:00,37.6,37.6,37.35,37.48,144400.0,25.6132,25.6132,25.4429,25.5315,144400.0
2008-08-12 13:30:00,37.47,37.47,37.22,37.24,146500.0,25.5247,25.5247,25.3544,25.368,146500.0
2008-08-12 13:40:00,37.24,37.44,37.24,37.39,113500.0,25.368,25.5043,25.368,25.4702,113500.0
2008-08-12 13:50:00,37.37,37.39,37.14,37.19,106700.0,25.4566,25.4702,25.2999,25.334,106700.0
2008-08-12 14:00:00,37.2,37.42,37.16,37.18,93700.0,25.3408,25.4906,25.3135,25.3271,93700.0
2008-08-12 14:10:00,37.18,37.2,37.03,37.08,204500.0,25.3271,25.3408,25.225,25.259,204500.0
2008-08-12 14:20:00,37.08,37.43,37.03,37.33,198600.0,25.259,25.4974,25.225,25.4293,198600.0
2008-08-12 14:30:00,37.33,37.34,37.17,37.17,69600.0,25.4293,25.4361,25.3203,25.3203,69600.0
2008-08-12 14:40:00,37.17,37.2,37.02,37.1,122200.0,25.3203,25.3408,25.2181,25.2726,122200.0
2008-08-12 14:50:00,37.09,37.14,36.83,36.83,170200.0,25.2658,25.2999,25.0887,25.0887,170200.0
2008-08-12 15:00:00,36.84,36.92,36.67,36.71,278900.0,25.0955,25.15,24.9797,25.007,278900.0
2008-08-12 15:10:00,36.71,36.73,36.27,36.48,390500.0,25.007,25.0206,24.7072,24.8503,390500.0
2008-08-12 15:20:00,36.47,36.66,36.35,36.62,250000.0,24.8435,24.9729,24.7617,24.9457,250000.0
2008-08-12 15:30:00,36.61,36.65,36.39,36.43,366300.0,24.9389,24.9661,24.789,24.8162,366300.0
2008-08-12 15:40:00,36.43,36.76,36.32,36.71,808800.0,24.8162,25.041,24.7413,25.007,808800.0
2008-08-12 15:50:00,36.71,36.85,36.58,36.72,811500.0,25.007,25.1023,24.9184,25.0138,811500.0
2008-08-13 09:30:00,36.29,36.69,36.1,36.34,308300.0,24.7209,24.9934,24.5914,24.7549,308300.0
2008-08-13 09:40:00,36.31,36.34,36.0,36.11,273800.0,24.7345,24.7549,24.5233,24.5983,273800.0
2008-08-13 09:50:00,36.13,36.26,35.96,36.18,264300.0,24.6119,24.7004,24.4961,24.6459,264300.0
2008-08-13 10:00:00,36.17,36.3,36.03,36.1,277100.0,24.6391,24.7277,24.5438,24.5914,277100.0
2008-08-13 10:10:00,36.08,36.18,35.99,36.09,186300.0,24.5778,24.6459,24.5165,24.5846,186300.0
2008-08-13 10:20:00,36.08,36.38,36.06,36.11,185400.0,24.5778,24.7822,24.5642,24.5983,185400.0
2008-08-13 10:30:00,36.11,36.12,35.7,35.74,334300.0,24.5983,24.6051,24.319,24.3462,334300.0
2008-08-13 10:40:00,35.74,35.84,35.67,35.81,267000.0,24.3462,24.4143,24.2985,24.3939,267000.0
2008-08-13 10:50:00,35.81,36.05,35.76,36.05,237200.0,24.3939,24.5574,24.3598,24.5574,237200.0
2008-08-13 11:00:00,36.05,36.09,35.66,35.66,227600.0,24.5574,24.5846,24.2917,24.2917,227600.0
2008-08-13 11:10:00,35.67,35.81,35.56,35.81,160100.0,24.2985,24.3939,24.2236,24.3939,160100.0
2008-08-13 11:20:00,35.81,35.83,35.61,35.66,125700.0,24.3939,24.4075,24.2577,24.2917,125700.0
2008-08-13 11:30:00,35.67,35.68,35.53,35.63,148700.0,24.2985,24.3053,24.2032,24.2713,148700.0
2008-08-13 11:40:00,35.62,35.65,35.39,35.44,232600.0,24.2645,24.2849,24.1078,24.1418,232600.0
2008-08-13 11:50:00,35.43,35.45,35.27,35.36,232800.0,24.135,24.1487,24.026,24.0874,232800.0
2008-08-13 12:00:00,35.36,35.52,35.21,35.22,187400.0,24.0874,24.1963,23.9852,23.992,187400.0
2008-08-13 12:10:00,35.22,35.34,35.13,35.32,202000.0,23.992,24.0737,23.9307,24.0601,202000.0
2008-08-13 12:20:00,35.32,35.6,35.31,35.58,280700.0,24.0601,24.2508,24.0533,24.2372,280700.0
2008-08-13 12:30:00,35.58,35.79,35.54,35.76,187900.0,24.2372,24.3803,24.21,24.3598,187900.0
2008-08-13 12:40:00,35.76,35.95,35.73,35.8,155800.0,24.3598,24.4893,24.3394,24.3871,155800.0
2008-08-13 12:50:00,35.82,36.08,35.77,36.06,146500.0,24.4007,24.5778,24.3666,24.5642,146500.0
2008-08-13 13:00:00,36.05,36.06,35.83,35.83,108800.0,24.5574,24.5642,24.4075,24.4075,108800.0
2008-08-13 13:10:00,35.83,35.85,35.71,35.84,99100.0,24.4075,24.4211,24.3258,24.4143,99100.0
2008-08-13 13:20:00,35.85,36.29,35.81,36.09,182700.0,24.4211,24.7209,24.3939,24.5846,182700.0
2008-08-13 13:30:00,36.08,36.32,36.06,36.29,148600.0,24.5778,24.7413,24.5642,24.7209,148600.0
2008-08-13 13:40:00,36.29,36.39,36.0,36.02,181700.0,24.7209,24.789,24.5233,24.5369,181700.0
2008-08-13 13:50:00,36.03,36.33,35.95,36.2,131800.0,24.5438,24.7481,24.4893,24.6596,131800.0
2008-08-13 14:00:00,36.2,36.33,36.11,36.14,121200.0,24.6596,24.7481,24.5983,24.6187,121200.0
2008-08-13 14:10:00,36.15,36.18,36.02,36.07,150200.0,24.6255,24.6459,24.5369,24.571,150200.0
2008-08-13 14:20:00,36.06,36.16,35.98,35.99,204600.0,24.5642,24.6323,24.5097,24.5165,204600.0
2008-08-13 14:30:00,35.99,35.99,35.81,35.95,144700.0,24.5165,24.5165,24.3939,24.4893,144700.0
2008-08-13 14:40:00,35.95,36.46,35.94,36.29,319700.0,24.4893,24.8367,24.4824,24.7209,319700.0
2008-08-13 14:50:00,36.29,36.56,36.13,36.5,255900.0,24.7209,24.9048,24.6119,24.8639,255900.0
2008-08-13 15:00:00,36.49,36.56,36.19,36.19,164300.0,24.8571,24.9048,24.6527,24.6527,164300.0
2008-08-13 15:10:00,36.19,36.5,36.19,36.36,179800.0,24.6527,24.8639,24.6527,24.7686,179800.0
2008-08-13 15:20:00,36.36,36.37,36.07,36.3,181100.0,24.7686,24.7754,24.571,24.7277,181100.0
2008-08-13 15:30:00,36.31,36.32,35.93,35.97,301600.0,24.7345,24.7413,24.4756,24.5029,301600.0
2008-08-13 15:40:00,35.98,36.01,35.69,35.81,351700.0,24.5097,24.5301,24.3121,24.3939,351700.0
2008-08-13 15:50:00,35.82,36.03,35.76,35.93,543300.0,24.4007,24.5438,24.3598,24.4756,543300.0
2008-08-14 09:30:00,35.25,36.24,35.25,35.8,233900.0,24.0124,24.6868,24.0124,24.3871,233900.0
2008-08-14 09:40:00,35.79,36.07,35.66,35.67,180700.0,24.3803,24.571,24.2917,24.2985,180700.0
2008-08-14 09:50:00,35.68,36.0,35.54,35.97,221900.0,24.3053,24.5233,24.21,24.5029,221900.0
2008-08-14 10:00:00,35.97,36.5,35.93,36.28,276900.0,24.5029,24.8639,24.4756,24.7141,276900.0
2008-08-14 10:10:00,36.28,36.34,36.14,36.23,243700.0,24.7141,24.7549,24.6187,24.68,243700.0
2008-08-14 10:20:00,36.23,36.45,36.07,36.41,210600.0,24.68,24.8299,24.571,24.8026,210600.0
2008-08-14 10:30:00,36.41,36.46,36.26,36.38,177500.0,24.8026,24.8367,24.7004,24.7822,177500.0
2008-08-14 10:40:00,36.36,36.46,36.27,36.36,165300.0,24.7686,24.8367,24.7072,24.7686,165300.0
2008-08-14 10:50:00,36.35,36.36,35.94,36.08,176700.0,24.7617,24.7686,24.4824,24.5778,176700.0
2008-08-14 11:00:00,36.08,36.24,35.97,36.23,167300.0,24.5778,24.6868,24.5029,24.68,167300.0
2008-08-14 11:10:00,36.23,36.4,36.21,36.29,122000.0,24.68,24.7958,24.6664,24.7209,122000.0
2008-08-14 11:20:00,36.3,36.38,36.16,36.18,114300.0,24.7277,24.7822,24.6323,24.6459,114300.0
2008-08-14 11:30:00,36.19,36.32,36.17,36.28,104300.0,24.6527,24.7413,24.6391,24.7141,104300.0
2008-08-14 11:40:00,36.29,36.3,36.18,36.22,106000.0,24.7209,24.7277,24.6459,24.6732,106000.0
2008-08-14 11:50:00,36.23,36.32,36.2,36.28,154000.0,24.68,24.7413,24.6596,24.7141,154000.0
2008-08-14 12:00:00,36.28,36.38,36.25,36.27,158600.0,24.7141,24.7822,24.6936,24.7072,158600.0
2008-08-14 12:10:00,36.28,36.44,36.27,36.4,155300.0,24.7141,24.8231,24.7072,24.7958,155300.0
2008-08-14 12:20:00,36.37,36.4,36.18,36.21,140900.0,24.7754,24.7958,24.6459,24.6664,140900.0
2008-08-14 12:30:00,36.21,36.46,36.18,36.36,187400.0,24.6664,24.8367,24.6459,24.7686,187400.0
2008-08-14 12:40:00,36.37,36.62,36.34,36.54,235700.0,24.7754,24.9457,24.7549,24.8912,235700.0
2008-08-14 12:50:00,36.52,36.58,36.44,36.44,114700.0,24.8775,24.9184,24.8231,24.8231,114700.0
2008-08-14 13:00:00,36.44,36.47,36.21,36.23,131400.0,24.8231,24.8435,24.6664,24.68,131400.0
2008-08-14 13:10:00,36.24,36.46,36.24,36.31,90100.0,24.6868,24.8367,24.6868,24.7345,90100.0
2008-08-14 13:20:00,36.32,36.38,36.25,36.28,111500.0,24.7413,24.7822,24.6936,24.7141,111500.0
2008-08-14 13:30:00,36.26,36.33,36.16,36.28,107300.0,24.7004,24.7481,24.6323,24.7141,107300.0
2008-08-14 13:40:00,36.27,36.36,36.14,36.2,147100.0,24.7072,24.7686,24.6187,24.6596,147100.0
2008-08-14 13:50:00,36.22,36.34,36.17,36.32,76900.0,24.6732,24.7549,24.6391,24.7413,76900.0
2008-08-14 14:00:00,36.31,36.42,36.23,36.36,148200.0,24.7345,24.8094,24.68,24.7686,148200.0
2008-08-14 14:10:00,36.36,36.45,36.25,36.38,116400.0,24.7686,24.8299,24.6936,24.7822,116400.0
2008-08-14 14:20:00,36.39,36.43,36.22,36.28,131600.0,24.789,24.8162,24.6732,24.7141,131600.0
2008-08-14 14:30:00,36.28,36.29,36.17,36.17,63200.0,24.7141,24.7209,24.6391,24.6391,63200.0
2008-08-14 14:40:00,36.17,36.24,35.92,36.0,120400.0,24.6391,24.6868,24.4688,24.5233,120400.0
2008-08-14 14:50:00,36.01,36.09,35.93,35.94,75400.0,24.5301,24.5846,24.4756,24.4824,75400.0
2008-08-14 15:00:00,35.95,35.99,35.83,35.95,215500.0,24.4893,24.5165,24.4075,24.4893,215500.0
2008-08-14 15:10:00,35.95,36.12,35.86,36.07,128900.0,24.4893,24.6051,24.428,24.571,128900.0
2008-08-14 15:20:00,36.06,36.1,35.89,35.91,186400.0,24.5642,24.5914,24.4484,24.462,186400.0
2008-08-14 15:30:00,35.9,36.29,35.9,36.28,322800.0,24.4552,24.7209,24.4552,24.7141,322800.0
2008-08-14 15:40:00,36.28,36.37,36.26,36.35,353800.0,24.7141,24.7754,24.7004,24.7617,353800.0
2008-08-14 15:50:00,36.34,36.59,36.33,36.57,714100.0,24.7549,24.9252,24.7481,24.9116,714100.0
2008-08-15 09:30:00,36.96,37.14,36.63,37.11,971400.0,25.1773,25.2999,24.9525,25.2795,971400.0
2008-08-15 09:40:00,37.08,37.91,37.08,37.41,201700.0,25.259,25.8244,25.259,25.4838,201700.0
2008-08-15 09:50:00,37.38,37.4,36.95,37.27,141400.0,25.4634,25.477,25.1705,25.3884,141400.0
2008-08-15 10:00:00,37.24,37.29,36.66,36.91,191300.0,25.368,25.4021,24.9729,25.1432,191300.0
2008-08-15 10:10:00,36.92,37.26,36.8,37.25,176200.0,25.15,25.3816,25.0683,25.3748,176200.0
2008-08-15 10:20:00,37.25,37.3,37.0,37.11,182400.0,25.3748,25.4089,25.2045,25.2795,182400.0
2008-08-15 10:30:00,37.1,37.47,37.1,37.41,108600.0,25.2726,25.5247,25.2726,25.4838,108600.0
2008-08-15 10:40:00,37.41,37.49,37.34,37.43,82700.0,25.4838,25.5383,25.4361,25.4974,82700.0
2008-08-15 10:50:00,37.44,37.62,37.43,37.59,125000.0,25.5043,25.6269,25.4974,25.6064,125000.0
2008-08-15 11:00:00,37.6,37.6,37.31,37.37,69700.0,25.6132,25.6132,25.4157,25.4566,69700.0
2008-08-15 11:10:00,37.34,37.57,37.3,37.42,131900.0,25.4361,25.5928,25.4089,25.4906,131900.0
2008-08-15 11:20:00,37.43,37.48,37.28,37.33,93900.0,25.4974,25.5315,25.3953,25.4293,93900.0
2008-08-15 11:30:00,37.33,37.4,37.13,37.18,127500.0,25.4293,25.477,25.2931,25.3271,127500.0
2008-08-15 11:40:00,37.15,37.21,36.97,37.07,164600.0,25.3067,25.3476,25.1841,25.2522,164600.0
2008-08-15 11:50:00,37.07,37.14,36.96,37.01,139200.0,25.2522,25.2999,25.1773,25.2113,139200.0
2008-08-15 12:00:00,36.99,37.06,36.88,36.88,89500.0,25.1977,25.2454,25.1228,25.1228,89500.0
2008-08-15 12:10:00,36.89,36.94,36.78,36.92,95600.0,25.1296,25.1637,25.0547,25.15,95600.0
2008-08-15 12:20:00,36.92,37.02,36.82,36.9,112800.0,25.15,25.2181,25.0819,25.1364,112800.0
2008-08-15 12:30:00,36.9,37.29,36.9,37.24,85200.0,25.1364,25.4021,25.1364,25.368,85200.0
2008-08-15 12:40:00,37.24,37.26,37.09,37.21,74800.0,25.368,25.3816,25.2658,25.3476,74800.0
2008-08-15 12:50:00,37.21,37.3,37.17,37.17,50200.0,25.3476,25.4089,25.3203,25.3203,50200.0
2008-08-15 13:00:00,37.17,37.28,37.17,37.24,83500.0,25.3203,25.3953,25.3203,25.368,83500.0
2008-08-15 13:10:00,37.24,37.26,37.14,37.21,59300.0,25.368,25.3816,25.2999,25.3476,59300.0
2008-08-15 13:20:00,37.2,37.25,37.11,37.18,80600.0,25.3408,25.3748,25.2795,25.3271,80600.0
2008-08-15 13:30:00,37.16,37.29,37.15,37.22,80300.0,25.3135,25.4021,25.3067,25.3544,80300.0
2008-08-15 13:40:00,37.22,37.3,37.18,37.3,75600.0,25.3544,25.4089,25.3271,25.4089,75600.0
2008-08-15 13:50:00,37.3,37.3,37.15,37.19,98900.0,25.4089,25.4089,25.3067,25.334,98900.0
2008-08-15 14:00:00,37.18,37.22,37.02,37.04,71500.0,25.3271,25.3544,25.2181,25.2318,71500.0
2008-08-15 14:10:00,37.04,37.09,36.93,37.02,105500.0,25.2318,25.2658,25.1568,25.2181,105500.0
2008-08-15 14:20:00,37.03,37.12,36.9,36.94,134600.0,25.225,25.2863,25.1364,25.1637,134600.0
2008-08-15 14:30:00,36.96,37.0,36.87,36.87,120800.0,25.1773,25.2045,25.116,25.116,120800.0
2008-08-15 14:40:00,36.88,36.93,36.81,36.85,141500.0,25.1228,25.1568,25.0751,25.1023,141500.0
2008-08-15 14:50:00,36.85,37.01,36.84,36.95,125600.0,25.1023,25.2113,25.0955,25.1705,125600.0
2008-08-15 15:00:00,36.93,37.05,36.92,36.97,100000.0,25.1568,25.2386,25.15,25.1841,100000.0
2008-08-15 15:10:00,36.97,37.08,36.94,37.02,144300.0,25.1841,25.259,25.1637,25.2181,144300.0
2008-08-15 15:20:00,37.02,37.08,36.96,37.03,235500.0,25.2181,25.259,25.1773,25.225,235500.0
2008-08-15 15:30:00,37.03,37.09,36.95,37.08,166000.0,25.225,25.2658,25.1705,25.259,166000.0
2008-08-15 15:40:00,37.08,37.15,36.92,36.97,375800.0,25.259,25.3067,25.15,25.1841,375800.0
2008-08-15 15:50:00,36.97,37.2,36.96,37.15,401200.0,25.1841,25.3408,25.1773,25.3067,401200.0
2008-08-18 09:30:00,37.15,37.46,36.46,36.79,216600.0,25.3067,25.5179,24.8367,25.0615,216600.0
2008-08-18 09:40:00,36.8,36.8,36.27,36.45,261900.0,25.0683,25.0683,24.7072,24.8299,261900.0
2008-08-18 09:50:00,36.42,36.57,36.27,36.44,137600.0,24.8094,24.9116,24.7072,24.8231,137600.0
2008-08-18 10:00:00,36.46,36.53,36.27,36.35,253600.0,24.8367,24.8844,24.7072,24.7617,253600.0
2008-08-18 10:10:00,36.34,36.48,36.26,36.35,239700.0,24.7549,24.8503,24.7004,24.7617,239700.0
2008-08-18 10:20:00,36.35,36.47,36.17,36.25,273400.0,24.7617,24.8435,24.6391,24.6936,273400.0
2008-08-18 10:30:00,36.25,36.57,36.21,36.51,305600.0,24.6936,24.9116,24.6664,24.8707,305600.0
2008-08-18 10:40:00,36.51,36.56,36.35,36.39,151300.0,24.8707,24.9048,24.7617,24.789,151300.0
2008-08-18 10:50:00,36.39,36.67,36.38,36.56,266100.0,24.789,24.9797,24.7822,24.9048,266100.0
2008-08-18 11:00:00,36.57,36.65,36.42,36.49,102900.0,24.9116,24.9661,24.8094,24.8571,102900.0
2008-08-18 11:10:00,36.5,36.63,36.42,36.61,113200.0,24.8639,24.9525,24.8094,24.9389,113200.0
2008-08-18 11:20:00,36.62,36.68,36.53,36.58,198800.0,24.9457,24.9865,24.8844,24.9184,198800.0
2008-08-18 11:30:00,36.58,36.58,36.4,36.54,154800.0,24.9184,24.9184,24.7958,24.8912,154800.0
2008-08-18 11:40:00,36.54,36.55,36.42,36.54,494500.0,24.8912,24.898,24.8094,24.8912,494500.0
2008-08-18 11:50:00,36.53,36.6,36.24,36.26,164200.0,24.8844,24.932,24.6868,24.7004,164200.0
2008-08-18 12:00:00,36.26,36.29,36.13,36.18,114500.0,24.7004,24.7209,24.6119,24.6459,114500.0
2008-08-18 12:10:00,36.18,36.24,36.06,36.08,151200.0,24.6459,24.6868,24.5642,24.5778,151200.0
2008-08-18 12:20:00,36.08,36.33,36.06,36.32,135200.0,24.5778,24.7481,24.5642,24.7413,135200.0
2008-08-18 12:30:00,36.32,36.35,36.16,36.16,95200.0,24.7413,24.7617,24.6323,24.6323,95200.0
2008-08-18 12:40:00,36.16,36.17,35.93,35.95,139200.0,24.6323,24.6391,24.4756,24.4893,139200.0
2008-08-18 12:50:00,35.95,35.97,35.88,35.93,220100.0,24.4893,24.5029,24.4416,24.4756,220100.0
2008-08-18 13:00:00,35.94,36.05,35.92,35.96,168100.0,24.4824,24.5574,24.4688,24.4961,168100.0
2008-08-18 13:10:00,35.97,35.97,35.84,35.86,113700.0,24.5029,24.5029,24.4143,24.428,113700.0
2008-08-18 13:20:00,35.87,36.06,35.86,35.97,77200.0,24.4348,24.5642,24.428,24.5029,77200.0
2008-08-18 13:30:00,35.97,36.08,35.94,36.01,111400.0,24.5029,24.5778,24.4824,24.5301,111400.0
2008-08-18 13:40:00,36.02,36.08,35.87,35.87,104200.0,24.5369,24.5778,24.4348,24.4348,104200.0
2008-08-18 13:50:00,35.87,35.98,35.83,35.83,114300.0,24.4348,24.5097,24.4075,24.4075,114300.0
2008-08-18 14:00:00,35.83,35.98,35.75,35.79,131000.0,24.4075,24.5097,24.353,24.3803,131000.0
2008-08-18 14:10:00,35.79,35.98,35.75,35.75,175100.0,24.3803,24.5097,24.353,24.353,175100.0
2008-08-18 14:20:00,35.76,35.98,35.7,35.73,221700.0,24.3598,24.5097,24.319,24.3394,221700.0
2008-08-18 14:30:00,35.73,35.98,35.63,35.76,178500.0,24.3394,24.5097,24.2713,24.3598,178500.0
2008-08-18 14:40:00,35.76,35.98,35.74,35.91,161200.0,24.3598,24.5097,24.3462,24.462,161200.0
2008-08-18 14:50:00,35.98,35.98,35.8,35.95,126100.0,24.5097,24.5097,24.3871,24.4893,126100.0
2008-08-18 15:00:00,35.93,35.98,35.63,35.69,265300.0,24.4756,24.5097,24.2713,24.3121,265300.0
2008-08-18 15:10:00,35.71,35.98,35.64,35.73,197800.0,24.3258,24.5097,24.2781,24.3394,197800.0
2008-08-18 15:20:00,35.72,35.93,35.63,35.87,432800.0,24.3326,24.4756,24.2713,24.4348,432800.0
2008-08-18 15:30:00,35.85,35.96,35.72,35.78,264700.0,24.4211,24.4961,24.3326,24.3735,264700.0
2008-08-18 15:40:00,35.76,35.83,35.6,35.7,436500.0,24.3598,24.4075,24.2508,24.319,436500.0
2008-08-18 15:50:00,35.7,35.81,35.65,35.77,598800.0,24.319,24.3939,24.2849,24.3666,598800.0
2008-08-19 09:30:00,35.33,35.78,35.1,35.66,227900.0,24.0669,24.3735,23.9102,24.2917,227900.0
2008-08-19 09:40:00,35.66,35.69,35.15,35.29,284800.0,24.2917,24.3121,23.9443,24.0397,284800.0
2008-08-19 09:50:00,35.28,35.56,35.12,35.47,188800.0,24.0329,24.2236,23.9239,24.1623,188800.0
2008-08-19 10:00:00,35.48,35.56,35.29,35.31,183700.0,24.1691,24.2236,24.0397,24.0533,183700.0
2008-08-19 10:10:00,35.32,35.41,35.12,35.29,152200.0,24.0601,24.1214,23.9239,24.0397,152200.0
2008-08-19 10:20:00,35.29,35.32,35.13,35.18,194600.0,24.0397,24.0601,23.9307,23.9647,194600.0
2008-08-19 10:30:00,35.17,35.32,35.15,35.3,96100.0,23.9579,24.0601,23.9443,24.0465,96100.0
2008-08-19 10:40:00,35.29,35.42,35.15,35.31,181600.0,24.0397,24.1282,23.9443,24.0533,181600.0
2008-08-19 10:50:00,35.28,35.29,35.17,35.23,270900.0,24.0329,24.0397,23.9579,23.9988,270900.0
2008-08-19 11:00:00,35.23,35.27,35.02,35.1,124300.0,23.9988,24.026,23.8557,23.9102,124300.0
2008-08-19 11:10:00,35.1,35.18,35.0,35.03,173300.0,23.9102,23.9647,23.8421,23.8626,173300.0
2008-08-19 11:20:00,35.02,35.09,35.0,35.02,245000.0,23.8557,23.9034,23.8421,23.8557,245000.0
2008-08-19 11:30:00,35.02,35.06,34.94,35.04,253000.0,23.8557,23.883,23.8012,23.8694,253000.0
2008-08-19 11:40:00,35.03,35.08,34.92,35.01,189600.0,23.8626,23.8966,23.7876,23.8489,189600.0
2008-08-19 11:50:00,35.0,35.05,34.84,34.85,183700.0,23.8421,23.8762,23.7331,23.7399,183700.0
2008-08-19 12:00:00,34.85,34.95,34.72,34.73,208200.0,23.7399,23.8081,23.6514,23.6582,208200.0
2008-08-19 12:10:00,34.74,34.89,34.66,34.88,203000.0,23.665,23.7672,23.6105,23.7604,203000.0
2008-08-19 12:20:00,34.89,34.99,34.84,34.96,171600.0,23.7672,23.8353,23.7331,23.8149,171600.0
2008-08-19 12:30:00,34.96,35.05,34.87,34.99,126300.0,23.8149,23.8762,23.7536,23.8353,126300.0
2008-08-19 12:40:00,34.99,35.05,34.9,35.01,116600.0,23.8353,23.8762,23.774,23.8489,116600.0
2008-08-19 12:50:00,35.01,35.13,35.01,35.06,135300.0,23.8489,23.9307,23.8489,23.883,135300.0
2008-08-19 13:00:00,35.05,35.05,34.95,35.02,81500.0,23.8762,23.8762,23.8081,23.8557,81500.0
2008-08-19 13:10:00,35.03,35.13,35.01,35.03,112000.0,23.8626,23.9307,23.8489,23.8626,112000.0
2008-08-19 13:20:00,35.04,35.11,34.99,35.05,108100.0,23.8694,23.917,23.8353,23.8762,108100.0
2008-08-19 13:30:00,35.06,35.22,35.05,35.16,131400.0,23.883,23.992,23.8762,23.9511,131400.0
2008-08-19 13:40:00,35.17,35.3,35.08,35.15,115800.0,23.9579,24.0465,23.8966,23.9443,115800.0
2008-08-19 13:50:00,35.15,35.16,34.98,34.99,108100.0,23.9443,23.9511,23.8285,23.8353,108100.0
2008-08-19 14:00:00,34.98,35.03,34.9,34.98,117700.0,23.8285,23.8626,23.774,23.8285,117700.0
2008-08-19 14:10:00,34.98,35.0,34.81,34.85,100100.0,23.8285,23.8421,23.7127,23.7399,100100.0
2008-08-19 14:20:00,34.85,34.92,34.78,34.84,137000.0,23.7399,23.7876,23.6923,23.7331,137000.0
2008-08-19 14:30:00,34.84,34.88,34.78,34.78,76700.0,23.7331,23.7604,23.6923,23.6923,76700.0
2008-08-19 14:40:00,34.78,34.84,34.72,34.8,114500.0,23.6923,23.7331,23.6514,23.7059,114500.0
2008-08-19 14:50:00,34.79,34.99,34.79,34.9,145800.0,23.6991,23.8353,23.6991,23.774,145800.0
2008-08-19 15:00:00,34.91,34.92,34.73,34.77,192700.0,23.7808,23.7876,23.6582,23.6854,192700.0
2008-08-19 15:10:00,34.78,34.86,34.76,34.84,140300.0,23.6923,23.7467,23.6786,23.7331,140300.0
2008-08-19 15:20:00,34.85,35.07,34.78,34.86,193000.0,23.7399,23.8898,23.6923,23.7467,193000.0
2008-08-19 15:30:00,34.86,34.91,34.69,34.7,218600.0,23.7467,23.7808,23.6309,23.6378,218600.0
2008-08-19 15:40:00,34.69,34.92,34.63,34.84,543100.0,23.6309,23.7876,23.5901,23.7331,543100.0
2008-08-19 15:50:00,34.83,34.96,34.77,34.89,509300.0,23.7263,23.8149,23.6854,23.7672,509300.0
2008-08-20 09:30:00,34.67,35.04,34.6,34.81,170800.0,23.6173,23.8694,23.5696,23.7127,170800.0
2008-08-20 09:40:00,34.75,34.81,34.41,34.42,191000.0,23.6718,23.7127,23.4402,23.447,191000.0
2008-08-20 09:50:00,34.45,34.66,34.43,34.58,124700.0,23.4675,23.6105,23.4538,23.556,124700.0
2008-08-20 10:00:00,34.56,34.56,34.37,34.49,176300.0,23.5424,23.5424,23.413,23.4947,176300.0
2008-08-20 10:10:00,34.49,34.99,34.49,34.93,270300.0,23.4947,23.8353,23.4947,23.7944,270300.0
2008-08-20 10:20:00,34.93,35.16,34.87,34.94,396700.0,23.7944,23.9511,23.7536,23.8012,396700.0
2008-08-20 10:30:00,34.94,35.23,34.9,35.13,192000.0,23.8012,23.9988,23.774,23.9307,192000.0
2008-08-20 10:40:00,35.12,35.39,35.06,35.3,184100.0,23.9239,24.1078,23.883,24.0465,184100.0
2008-08-20 10:50:00,35.31,35.68,35.28,35.65,330100.0,24.0533,24.3053,24.0329,24.2849,330100.0
2008-08-20 11:00:00,35.65,35.69,35.34,35.38,149300.0,24.2849,24.3121,24.0737,24.101,149300.0
2008-08-20 11:10:00,35.37,35.71,35.37,35.47,261600.0,24.0942,24.3258,24.0942,24.1623,261600.0
2008-08-20 11:20:00,35.46,35.57,35.39,35.51,96100.0,24.1555,24.2304,24.1078,24.1895,96100.0
2008-08-20 11:30:00,35.49,35.51,35.2,35.21,84200.0,24.1759,24.1895,23.9784,23.9852,84200.0
2008-08-20 11:40:00,35.22,35.36,35.15,35.35,92400.0,23.992,24.0874,23.9443,24.0805,92400.0
2008-08-20 11:50:00,35.35,35.54,35.33,35.42,146900.0,24.0805,24.21,24.0669,24.1282,146900.0
2008-08-20 12:00:00,35.44,35.52,35.13,35.17,116300.0,24.1418,24.1963,23.9307,23.9579,116300.0
2008-08-20 12:10:00,35.17,35.24,35.08,35.16,146900.0,23.9579,24.0056,23.8966,23.9511,146900.0
2008-08-20 12:20:00,35.16,35.25,35.01,35.01,129300.0,23.9511,24.0124,23.8489,23.8489,129300.0
2008-08-20 12:30:00,35.03,35.1,34.94,34.97,93200.0,23.8626,23.9102,23.8012,23.8217,93200.0
2008-08-20 12:40:00,34.97,35.09,34.83,34.83,106900.0,23.8217,23.9034,23.7263,23.7263,106900.0
2008-08-20 12:50:00,34.84,34.92,34.74,34.83,168200.0,23.7331,23.7876,23.665,23.7263,168200.0
2008-08-20 13:00:00,34.83,34.98,34.74,34.96,116600.0,23.7263,23.8285,23.665,23.8149,116600.0
2008-08-20 13:10:00,34.97,34.97,34.81,34.91,105100.0,23.8217,23.8217,23.7127,23.7808,105100.0
2008-08-20 13:20:00,34.92,34.98,34.78,34.9,101000.0,23.7876,23.8285,23.6923,23.774,101000.0
2008-08-20 13:30:00,34.9,34.99,34.83,34.85,97200.0,23.774,23.8353,23.7263,23.7399,97200.0
2008-08-20 13:40:00,34.85,34.96,34.8,34.93,91800.0,23.7399,23.8149,23.7059,23.7944,91800.0
2008-08-20 13:50:00,34.93,34.95,34.72,34.76,182000.0,23.7944,23.8081,23.6514,23.6786,182000.0
2008-08-20 14:00:00,34.76,34.78,34.43,34.48,308900.0,23.6786,23.6923,23.4538,23.4879,308900.0
2008-08-20 14:10:00,34.48,34.55,34.37,34.4,209700.0,23.4879,23.5356,23.413,23.4334,209700.0
2008-08-20 14:20:00,34.4,34.53,34.37,34.46,265700.0,23.4334,23.522,23.413,23.4743,265700.0
2008-08-20 14:30:00,34.46,34.53,34.4,34.53,132100.0,23.4743,23.522,23.4334,23.522,132100.0
2008-08-20 14:40:00,34.53,34.78,34.48,34.66,169800.0,23.522,23.6923,23.4879,23.6105,169800.0
2008-08-20 14:50:00,34.66,34.84,34.62,34.82,93000.0,23.6105,23.7331,23.5833,23.7195,93000.0
2008-08-20 15:00:00,34.83,34.97,34.74,34.89,145900.0,23.7263,23.8217,23.665,23.7672,145900.0
2008-08-20 15:10:00,34.9,34.97,34.8,34.84,128900.0,23.774,23.8217,23.7059,23.7331,128900.0
2008-08-20 15:20:00,34.84,34.88,34.72,34.79,209300.0,23.7331,23.7604,23.6514,23.6991,209300.0
2008-08-20 15:30:00,34.79,34.87,34.65,34.78,249700.0,23.6991,23.7536,23.6037,23.6923,249700.0
2008-08-20 15:40:00,34.78,35.24,34.77,35.16,558000.0,23.6923,24.0056,23.6854,23.9511,558000.0
2008-08-20 15:50:00,35.15,35.42,34.98,35.38,734400.0,23.9443,24.1282,23.8285,24.101,734400.0
2008-08-21 09:30:00,34.86,34.87,34.36,34.58,262600.0,23.7467,23.7536,23.4061,23.556,262600.0
2008-08-21 09:40:00,34.57,34.73,34.44,34.56,142700.0,23.5492,23.6582,23.4606,23.5424,142700.0
2008-08-21 09:50:00,34.55,34.85,34.52,34.81,130200.0,23.5356,23.7399,23.5151,23.7127,130200.0
2008-08-21 10:00:00,34.8,34.98,34.7,34.74,192600.0,23.7059,23.8285,23.6378,23.665,192600.0
2008-08-21 10:10:00,34.74,34.95,34.71,34.92,187000.0,23.665,23.8081,23.6446,23.7876,187000.0
2008-08-21 10:20:00,34.93,35.06,34.86,34.96,240200.0,23.7944,23.883,23.7467,23.8149,240200.0
2008-08-21 10:30:00,34.96,34.96,34.69,34.7,220200.0,23.8149,23.8149,23.6309,23.6378,220200.0
2008-08-21 10:40:00,34.7,34.76,34.58,34.71,245700.0,23.6378,23.6786,23.556,23.6446,245700.0
2008-08-21 10:50:00,34.71,34.86,34.63,34.85,220200.0,23.6446,23.7467,23.5901,23.7399,220200.0
2008-08-21 11:00:00,34.85,34.85,34.61,34.61,319100.0,23.7399,23.7399,23.5764,23.5764,319100.0
2008-08-21 11:10:00,34.61,34.68,34.45,34.49,183300.0,23.5764,23.6241,23.4675,23.4947,183300.0
2008-08-21 11:20:00,34.49,34.65,34.48,34.6,171300.0,23.4947,23.6037,23.4879,23.5696,171300.0
2008-08-21 11:30:00,34.6,34.61,34.38,34.43,200100.0,23.5696,23.5764,23.4198,23.4538,200100.0
2008-08-21 11:40:00,34.42,34.62,34.39,34.47,267000.0,23.447,23.5833,23.4266,23.4811,267000.0
2008-08-21 11:50:00,34.48,34.58,34.37,34.55,197700.0,23.4879,23.556,23.413,23.5356,197700.0
2008-08-21 12:00:00,34.55,34.7,34.49,34.54,201800.0,23.5356,23.6378,23.4947,23.5288,201800.0
2008-08-21 12:10:00,34.53,34.6,34.5,34.56,360800.0,23.522,23.5696,23.5015,23.5424,360800.0
2008-08-21 12:20:00,34.56,34.57,34.48,34.53,203900.0,23.5424,23.5492,23.4879,23.522,203900.0
2008-08-21 12:30:00,34.52,34.6,34.5,34.54,128700.0,23.5151,23.5696,23.5015,23.5288,128700.0
2008-08-21 12:40:00,34.55,34.55,34.45,34.54,94600.0,23.5356,23.5356,23.4675,23.5288,94600.0
2008-08-21 12:50:00,34.54,34.59,34.53,34.58,101700.0,23.5288,23.5628,23.522,23.556,101700.0
2008-08-21 13:00:00,34.58,34.75,34.56,34.74,224800.0,23.556,23.6718,23.5424,23.665,224800.0
2008-08-21 13:10:00,34.74,34.86,34.66,34.72,367400.0,23.665,23.7467,23.6105,23.6514,367400.0
2008-08-21 13:20:00,34.71,34.71,34.42,34.46,257000.0,23.6446,23.6446,23.447,23.4743,257000.0
2008-08-21 13:30:00,34.47,34.56,34.44,34.56,179700.0,23.4811,23.5424,23.4606,23.5424,179700.0
2008-08-21 13:40:00,34.55,34.56,34.33,34.4,169100.0,23.5356,23.5424,23.3857,23.4334,169100.0
2008-08-21 13:50:00,34.39,34.41,34.28,34.3,212900.0,23.4266,23.4402,23.3517,23.3653,212900.0
2008-08-21 14:00:00,34.29,34.35,34.26,34.26,204800.0,23.3585,23.3993,23.338,23.338,204800.0
2008-08-21 14:10:00,34.25,34.39,34.22,34.26,319500.0,23.3312,23.4266,23.3108,23.338,319500.0
2008-08-21 14:20:00,34.25,34.28,34.2,34.21,221400.0,23.3312,23.3517,23.2972,23.304,221400.0
2008-08-21 14:30:00,34.22,34.44,34.22,34.42,263500.0,23.3108,23.4606,23.3108,23.447,263500.0
2008-08-21 14:40:00,34.42,34.49,34.42,34.48,263100.0,23.447,23.4947,23.447,23.4879,263100.0
2008-08-21 14:50:00,34.49,34.56,34.41,34.43,244500.0,23.4947,23.5424,23.4402,23.4538,244500.0
2008-08-21 15:00:00,34.44,34.55,34.44,34.46,252100.0,23.4606,23.5356,23.4606,23.4743,252100.0
2008-08-21 15:10:00,34.47,34.61,34.43,34.56,360500.0,23.4811,23.5764,23.4538,23.5424,360500.0
2008-08-21 15:20:00,34.55,34.56,34.4,34.42,358400.0,23.5356,23.5424,23.4334,23.447,358400.0
2008-08-21 15:30:00,34.43,34.47,34.35,34.41,576000.0,23.4538,23.4811,23.3993,23.4402,576000.0
2008-08-21 15:40:00,34.42,34.52,34.36,34.37,554500.0,23.447,23.5151,23.4061,23.413,554500.0
2008-08-21 15:50:00,34.37,34.37,34.16,34.21,938100.0,23.413,23.413,23.2699,23.304,938100.0
2008-08-22 09:30:00,34.93,34.93,34.17,34.25,583200.0,23.7944,23.7944,23.2767,23.3312,583200.0
2008-08-22 09:40:00,34.25,34.46,34.19,34.22,338400.0,23.3312,23.4743,23.2903,23.3108,338400.0
2008-08-22 09:50:00,34.21,34.27,34.11,34.16,565100.0,23.304,23.3448,23.2358,23.2699,565100.0
2008-08-22 10:00:00,34.17,34.43,34.09,34.35,410200.0,23.2767,23.4538,23.2222,23.3993,410200.0
2008-08-22 10:10:00,34.35,34.57,34.33,34.41,368000.0,23.3993,23.5492,23.3857,23.4402,368000.0
2008-08-22 10:20:00,34.41,34.49,34.11,34.11,409100.0,23.4402,23.4947,23.2358,23.2358,409100.0
2008-08-22 10:30:00,34.11,34.38,34.1,34.36,238700.0,23.2358,23.4198,23.229,23.4061,238700.0
2008-08-22 10:40:00,34.37,34.39,34.2,34.21,455900.0,23.413,23.4266,23.2972,23.304,455900.0
2008-08-22 10:50:00,34.2,34.25,34.0,34.01,244100.0,23.2972,23.3312,23.1609,23.1677,244100.0
2008-08-22 11:00:00,34.01,34.07,33.74,33.75,372400.0,23.1677,23.2086,22.9838,22.9906,372400.0
2008-08-22 11:10:00,33.76,33.79,33.61,33.79,531600.0,22.9974,23.0179,22.8952,23.0179,531600.0
2008-08-22 11:20:00,33.79,33.91,33.65,33.67,285800.0,23.0179,23.0996,22.9225,22.9361,285800.0
2008-08-22 11:30:00,33.67,33.72,33.6,33.7,282700.0,22.9361,22.9702,22.8884,22.9566,282700.0
2008-08-22 11:40:00,33.7,33.97,33.68,33.95,329300.0,22.9566,23.1405,22.9429,23.1269,329300.0
2008-08-22 11:50:00,33.96,34.0,33.85,33.91,311500.0,23.1337,23.1609,23.0587,23.0996,311500.0
2008-08-22 12:00:00,33.91,33.92,33.77,33.88,309300.0,23.0996,23.1064,23.0042,23.0792,309300.0
2008-08-22 12:10:00,33.89,33.97,33.83,33.88,142200.0,23.086,23.1405,23.0451,23.0792,142200.0
2008-08-22 12:20:00,33.87,33.98,33.8,33.98,162100.0,23.0724,23.1473,23.0247,23.1473,162100.0
2008-08-22 12:30:00,33.98,34.03,33.92,33.92,304400.0,23.1473,23.1814,23.1064,23.1064,304400.0
2008-08-22 12:40:00,33.92,34.03,33.91,33.98,200300.0,23.1064,23.1814,23.0996,23.1473,200300.0
2008-08-22 12:50:00,33.98,34.05,33.97,34.05,185000.0,23.1473,23.195,23.1405,23.195,185000.0
2008-08-22 13:00:00,34.06,34.21,34.04,34.2,263700.0,23.2018,23.304,23.1882,23.2972,263700.0
2008-08-22 13:10:00,34.2,34.31,34.12,34.19,306200.0,23.2972,23.3721,23.2427,23.2903,306200.0
2008-08-22 13:20:00,34.19,34.28,34.18,34.2,420800.0,23.2903,23.3517,23.2835,23.2972,420800.0
2008-08-22 13:30:00,34.2,34.24,34.07,34.16,207100.0,23.2972,23.3244,23.2086,23.2699,207100.0
2008-08-22 13:40:00,34.16,34.24,34.1,34.2,175500.0,23.2699,23.3244,23.229,23.2972,175500.0
2008-08-22 13:50:00,34.2,34.26,34.1,34.14,195300.0,23.2972,23.338,23.229,23.2563,195300.0
2008-08-22 14:00:00,34.15,34.15,34.04,34.08,189200.0,23.2631,23.2631,23.1882,23.2154,189200.0
2008-08-22 14:10:00,34.08,34.16,34.02,34.16,172800.0,23.2154,23.2699,23.1745,23.2699,172800.0
2008-08-22 14:20:00,34.16,34.29,34.14,34.22,251300.0,23.2699,23.3585,23.2563,23.3108,251300.0
2008-08-22 14:30:00,34.23,34.25,34.18,34.18,103400.0,23.3176,23.3312,23.2835,23.2835,103400.0
2008-08-22 14:40:00,34.19,34.26,34.06,34.11,185300.0,23.2903,23.338,23.2018,23.2358,185300.0
2008-08-22 14:50:00,34.1,34.2,34.07,34.12,177500.0,23.229,23.2972,23.2086,23.2427,177500.0
2008-08-22 15:00:00,34.12,34.15,34.04,34.15,139200.0,23.2427,23.2631,23.1882,23.2631,139200.0
2008-08-22 15:10:00,34.15,34.16,34.1,34.14,198200.0,23.2631,23.2699,23.229,23.2563,198200.0
2008-08-22 15:20:00,34.14,34.2,34.12,34.14,264000.0,23.2563,23.2972,23.2427,23.2563,264000.0
2008-08-22 15:30:00,34.15,34.38,34.13,34.32,447100.0,23.2631,23.4198,23.2495,23.3789,447100.0
2008-08-22 15:40:00,34.33,34.5,34.32,34.47,763700.0,23.3857,23.5015,23.3789,23.4811,763700.0
2008-08-22 15:50:00,34.47,34.57,34.44,34.5,1051700.0,23.4811,23.5492,23.4606,23.5015,1051700.0
2008-08-25 09:30:00,34.32,34.43,33.94,34.31,340800.0,23.3789,23.4538,23.12,23.3721,340800.0
2008-08-25 09:40:00,34.31,34.54,34.29,34.34,288900.0,23.3721,23.5288,23.3585,23.3925,288900.0
2008-08-25 09:50:00,34.34,34.45,34.25,34.38,245000.0,23.3925,23.4675,23.3312,23.4198,245000.0
2008-08-25 10:00:00,34.38,34.5,34.27,34.43,317300.0,23.4198,23.5015,23.3448,23.4538,317300.0
2008-08-25 10:10:00,34.42,34.68,34.41,34.63,266300.0,23.447,23.6241,23.4402,23.5901,266300.0
2008-08-25 10:20:00,34.62,34.72,34.56,34.58,236600.0,23.5833,23.6514,23.5424,23.556,236600.0
2008-08-25 10:30:00,34.57,34.6,34.39,34.47,245400.0,23.5492,23.5696,23.4266,23.4811,245400.0
2008-08-25 10:40:00,34.46,34.59,34.46,34.49,159500.0,23.4743,23.5628,23.4743,23.4947,159500.0
2008-08-25 10:50:00,34.5,34.51,34.43,34.46,104400.0,23.5015,23.5083,23.4538,23.4743,104400.0
2008-08-25 11:00:00,34.47,34.53,34.4,34.46,95100.0,23.4811,23.522,23.4334,23.4743,95100.0
2008-08-25 11:10:00,34.46,34.54,34.42,34.43,83100.0,23.4743,23.5288,23.447,23.4538,83100.0
2008-08-25 11:20:00,34.44,34.52,34.42,34.46,111400.0,23.4606,23.5151,23.447,23.4743,111400.0
2008-08-25 11:30:00,34.47,34.48,34.33,34.36,141700.0,23.4811,23.4879,23.3857,23.4061,141700.0
2008-08-25 11:40:00,34.36,34.41,34.32,34.39,132200.0,23.4061,23.4402,23.3789,23.4266,132200.0
2008-08-25 11:50:00,34.38,34.39,34.01,34.12,253500.0,23.4198,23.4266,23.1677,23.2427,253500.0
2008-08-25 12:00:00,34.11,34.13,33.98,34.06,331500.0,23.2358,23.2495,23.1473,23.2018,331500.0
2008-08-25 12:10:00,34.05,34.06,33.8,33.88,182600.0,23.195,23.2018,23.0247,23.0792,182600.0
2008-08-25 12:20:00,33.88,34.02,33.8,33.99,237200.0,23.0792,23.1745,23.0247,23.1541,237200.0
2008-08-25 12:30:00,33.99,35.96,33.95,34.14,213700.0,23.1541,24.4961,23.1269,23.2563,213700.0
2008-08-25 12:40:00,34.14,34.16,33.99,34.0,139300.0,23.2563,23.2699,23.1541,23.1609,139300.0
2008-08-25 12:50:00,33.99,34.09,33.93,34.04,131200.0,23.1541,23.2222,23.1132,23.1882,131200.0
2008-08-25 13:00:00,34.03,34.23,34.01,34.19,166800.0,23.1814,23.3176,23.1677,23.2903,166800.0
2008-08-25 13:10:00,34.18,34.19,34.04,34.05,106000.0,23.2835,23.2903,23.1882,23.195,106000.0
2008-08-25 13:20:00,34.04,34.27,34.04,34.21,260200.0,23.1882,23.3448,23.1882,23.304,260200.0
2008-08-25 13:30:00,34.21,34.32,34.2,34.32,127800.0,23.304,23.3789,23.2972,23.3789,127800.0
2008-08-25 13:40:00,34.31,34.39,34.21,34.28,135500.0,23.3721,23.4266,23.304,23.3517,135500.0
2008-08-25 13:50:00,34.28,34.36,34.25,34.26,121500.0,23.3517,23.4061,23.3312,23.338,121500.0
2008-08-25 14:00:00,34.26,34.29,34.21,34.21,154400.0,23.338,23.3585,23.304,23.304,154400.0
2008-08-25 14:10:00,34.21,34.23,34.07,34.19,216800.0,23.304,23.3176,23.2086,23.2903,216800.0
2008-08-25 14:20:00,34.17,34.22,34.1,34.12,190700.0,23.2767,23.3108,23.229,23.2427,190700.0
2008-08-25 14:30:00,34.12,34.14,34.08,34.11,225600.0,23.2427,23.2563,23.2154,23.2358,225600.0
2008-08-25 14:40:00,34.11,34.24,34.09,34.18,235000.0,23.2358,23.3244,23.2222,23.2835,235000.0
2008-08-25 14:50:00,34.17,34.21,33.99,34.04,229600.0,23.2767,23.304,23.1541,23.1882,229600.0
2008-08-25 15:00:00,34.03,34.1,33.98,34.0,259800.0,23.1814,23.229,23.1473,23.1609,259800.0
2008-08-25 15:10:00,34.0,34.01,33.84,33.92,250800.0,23.1609,23.1677,23.0519,23.1064,250800.0
2008-08-25 15:20:00,33.92,33.92,33.84,33.88,195000.0,23.1064,23.1064,23.0519,23.0792,195000.0
2008-08-25 15:30:00,33.88,33.95,33.72,33.76,358600.0,23.0792,23.1269,22.9702,22.9974,358600.0
2008-08-25 15:40:00,33.76,33.94,33.7,33.89,475800.0,22.9974,23.12,22.9566,23.086,475800.0
2008-08-25 15:50:00,33.89,33.9,33.79,33.85,537400.0,23.086,23.0928,23.0179,23.0587,537400.0
2008-08-26 09:30:00,33.65,34.18,33.53,33.92,225600.0,22.9225,23.2835,22.8407,23.1064,225600.0
2008-08-26 09:40:00,33.95,34.2,33.87,34.11,162100.0,23.1269,23.2972,23.0724,23.2358,162100.0
2008-08-26 09:50:00,34.11,34.22,34.05,34.2,197600.0,23.2358,23.3108,23.195,23.2972,197600.0
2008-08-26 10:00:00,34.21,34.35,34.15,34.29,201100.0,23.304,23.3993,23.2631,23.3585,201100.0
2008-08-26 10:10:00,34.28,34.43,34.25,34.31,254200.0,23.3517,23.4538,23.3312,23.3721,254200.0
2008-08-26 10:20:00,34.32,34.4,34.29,34.34,207100.0,23.3789,23.4334,23.3585,23.3925,207100.0
2008-08-26 10:30:00,34.33,34.5,34.32,34.44,321600.0,23.3857,23.5015,23.3789,23.4606,321600.0
2008-08-26 10:40:00,34.41,34.48,34.32,34.32,170000.0,23.4402,23.4879,23.3789,23.3789,170000.0
2008-08-26 10:50:00,34.32,34.42,34.2,34.41,177800.0,23.3789,23.447,23.2972,23.4402,177800.0
2008-08-26 11:00:00,34.42,34.5,34.18,34.23,170500.0,23.447,23.5015,23.2835,23.3176,170500.0
2008-08-26 11:10:00,34.22,34.26,34.18,34.19,137800.0,23.3108,23.338,23.2835,23.2903,137800.0
2008-08-26 11:20:00,34.2,34.25,34.09,34.1,156800.0,23.2972,23.3312,23.2222,23.229,156800.0
2008-08-26 11:30:00,34.1,34.11,33.89,34.0,144900.0,23.229,23.2358,23.086,23.1609,144900.0
2008-08-26 11:40:00,34.0,34.06,33.96,34.03,133600.0,23.1609,23.2018,23.1337,23.1814,133600.0
2008-08-26 11:50:00,34.03,34.09,33.99,34.02,137200.0,23.1814,23.2222,23.1541,23.1745,137200.0
2008-08-26 12:00:00,34.02,34.04,33.93,33.95,128200.0,23.1745,23.1882,23.1132,23.1269,128200.0
2008-08-26 12:10:00,33.95,33.98,33.81,33.87,148200.0,23.1269,23.1473,23.0315,23.0724,148200.0
2008-08-26 12:20:00,33.87,34.03,33.82,33.85,148400.0,23.0724,23.1814,23.0383,23.0587,148400.0
2008-08-26 12:30:00,33.85,33.89,33.8,33.8,96700.0,23.0587,23.086,23.0247,23.0247,96700.0
2008-08-26 12:40:00,33.81,33.85,33.75,33.76,127800.0,23.0315,23.0587,22.9906,22.9974,127800.0
2008-08-26 12:50:00,33.76,33.77,33.69,33.72,113000.0,22.9974,23.0042,22.9497,22.9702,113000.0
2008-08-26 13:00:00,33.72,33.72,33.63,33.69,94800.0,22.9702,22.9702,22.9089,22.9497,94800.0
2008-08-26 13:10:00,33.7,33.71,33.59,33.61,103600.0,22.9566,22.9634,22.8816,22.8952,103600.0
2008-08-26 13:20:00,33.61,33.67,33.58,33.61,72000.0,22.8952,22.9361,22.8748,22.8952,72000.0
2008-08-26 13:30:00,33.59,33.6,33.49,33.55,115900.0,22.8816,22.8884,22.8135,22.8544,115900.0
2008-08-26 13:40:00,33.55,33.56,33.44,33.5,97900.0,22.8544,22.8612,22.7794,22.8203,97900.0
2008-08-26 13:50:00,33.49,33.54,33.39,33.44,126100.0,22.8135,22.8476,22.7454,22.7794,126100.0
2008-08-26 14:00:00,33.44,33.52,33.29,33.41,401100.0,22.7794,22.8339,22.6773,22.759,401100.0
2008-08-26 14:10:00,33.41,33.49,33.36,33.4,181000.0,22.759,22.8135,22.7249,22.7522,181000.0
2008-08-26 14:20:00,33.39,33.45,33.17,33.19,302100.0,22.7454,22.7863,22.5955,22.6091,302100.0
2008-08-26 14:30:00,33.19,33.22,33.07,33.17,315800.0,22.6091,22.6296,22.5274,22.5955,315800.0
2008-08-26 14:40:00,33.16,33.24,33.1,33.22,242300.0,22.5887,22.6432,22.5478,22.6296,242300.0
2008-08-26 14:50:00,33.22,33.32,33.21,33.28,187400.0,22.6296,22.6977,22.6228,22.6704,187400.0
2008-08-26 15:00:00,33.26,33.3,33.2,33.26,305300.0,22.6568,22.6841,22.616,22.6568,305300.0
2008-08-26 15:10:00,33.26,33.48,33.18,33.41,423100.0,22.6568,22.8067,22.6023,22.759,423100.0
2008-08-26 15:20:00,33.41,33.48,33.28,33.41,420300.0,22.759,22.8067,22.6704,22.759,420300.0
2008-08-26 15:30:00,33.4,33.61,33.39,33.5,415800.0,22.7522,22.8952,22.7454,22.8203,415800.0
2008-08-26 15:40:00,33.5,33.59,33.45,33.52,430400.0,22.8203,22.8816,22.7863,22.8339,430400.0
2008-08-26 15:50:00,33.52,33.83,33.5,33.81,679800.0,22.8339,23.0451,22.8203,23.0315,679800.0
2008-08-27 09:30:00,33.28,33.72,33.1,33.56,474200.0,22.6704,22.9702,22.5478,22.8612,474200.0
2008-08-27 09:40:00,33.57,33.63,33.37,33.43,324500.0,22.868,22.9089,22.7318,22.7726,324500.0
2008-08-27 09:50:00,33.43,33.44,33.29,33.3,136900.0,22.7726,22.7794,22.6773,22.6841,136900.0
2008-08-27 10:00:00,33.31,33.42,33.29,33.32,218300.0,22.6909,22.7658,22.6773,22.6977,218300.0
2008-08-27 10:10:00,33.32,33.35,33.29,33.35,154800.0,22.6977,22.7181,22.6773,22.7181,154800.0
2008-08-27 10:20:00,33.34,33.44,33.32,33.4,165600.0,22.7113,22.7794,22.6977,22.7522,165600.0
2008-08-27 10:30:00,33.4,33.5,33.38,33.38,307900.0,22.7522,22.8203,22.7386,22.7386,307900.0
2008-08-27 10:40:00,33.38,33.47,33.31,33.43,199700.0,22.7386,22.7999,22.6909,22.7726,199700.0
2008-08-27 10:50:00,33.43,33.48,33.36,33.48,158700.0,22.7726,22.8067,22.7249,22.8067,158700.0
2008-08-27 11:00:00,33.47,33.48,33.38,33.38,142400.0,22.7999,22.8067,22.7386,22.7386,142400.0
2008-08-27 11:10:00,33.39,33.47,33.39,33.42,150700.0,22.7454,22.7999,22.7454,22.7658,150700.0
2008-08-27 11:20:00,33.43,33.54,33.42,33.47,205200.0,22.7726,22.8476,22.7658,22.7999,205200.0
2008-08-27 11:30:00,33.47,33.48,33.41,33.48,155100.0,22.7999,22.8067,22.759,22.8067,155100.0
2008-08-27 11:40:00,33.48,33.56,33.47,33.56,110600.0,22.8067,22.8612,22.7999,22.8612,110600.0
2008-08-27 11:50:00,33.56,33.6,33.43,33.55,159100.0,22.8612,22.8884,22.7726,22.8544,159100.0
2008-08-27 12:00:00,33.55,33.66,33.44,33.61,121800.0,22.8544,22.9293,22.7794,22.8952,121800.0
2008-08-27 12:10:00,33.61,33.94,33.61,33.9,235300.0,22.8952,23.12,22.8952,23.0928,235300.0
2008-08-27 12:20:00,33.89,34.05,33.89,33.93,158000.0,23.086,23.195,23.086,23.1132,158000.0
2008-08-27 12:30:00,33.94,33.98,33.86,33.97,134400.0,23.12,23.1473,23.0655,23.1405,134400.0
2008-08-27 12:40:00,33.97,34.22,33.94,34.16,152800.0,23.1405,23.3108,23.12,23.2699,152800.0
2008-08-27 12:50:00,34.15,34.18,34.02,34.02,94200.0,23.2631,23.2835,23.1745,23.1745,94200.0
2008-08-27 13:00:00,34.02,34.05,33.85,33.9,107500.0,23.1745,23.195,23.0587,23.0928,107500.0
2008-08-27 13:10:00,33.9,33.98,33.87,33.95,128600.0,23.0928,23.1473,23.0724,23.1269,128600.0
2008-08-27 13:20:00,33.95,33.95,33.81,33.89,183000.0,23.1269,23.1269,23.0315,23.086,183000.0
2008-08-27 13:30:00,33.88,33.91,33.8,33.83,111500.0,23.0792,23.0996,23.0247,23.0451,111500.0
2008-08-27 13:40:00,33.84,33.91,33.84,33.86,132400.0,23.0519,23.0996,23.0519,23.0655,132400.0
2008-08-27 13:50:00,33.86,33.86,33.73,33.73,155600.0,23.0655,23.0655,22.977,22.977,155600.0
2008-08-27 14:00:00,33.73,33.8,33.71,33.73,97500.0,22.977,23.0247,22.9634,22.977,97500.0
2008-08-27 14:10:00,33.73,33.8,33.7,33.8,127000.0,22.977,23.0247,22.9566,23.0247,127000.0
2008-08-27 14:20:00,33.79,33.93,33.79,33.84,137300.0,23.0179,23.1132,23.0179,23.0519,137300.0
2008-08-27 14:30:00,33.85,33.92,33.8,33.91,102300.0,23.0587,23.1064,23.0247,23.0996,102300.0
2008-08-27 14:40:00,33.91,33.99,33.88,33.96,176800.0,23.0996,23.1541,23.0792,23.1337,176800.0
2008-08-27 14:50:00,33.97,33.97,33.77,33.79,134600.0,23.1405,23.1405,23.0042,23.0179,134600.0
2008-08-27 15:00:00,33.8,33.83,33.72,33.83,169500.0,23.0247,23.0451,22.9702,23.0451,169500.0
2008-08-27 15:10:00,33.82,33.85,33.61,33.62,318200.0,23.0383,23.0587,22.8952,22.9021,318200.0
2008-08-27 15:20:00,33.62,33.64,33.49,33.53,306400.0,22.9021,22.9157,22.8135,22.8407,306400.0
2008-08-27 15:30:00,33.53,33.56,33.5,33.54,380800.0,22.8407,22.8612,22.8203,22.8476,380800.0
2008-08-27 15:40:00,33.55,33.69,33.55,33.62,395600.0,22.8544,22.9497,22.8544,22.9021,395600.0
2008-08-27 15:50:00,33.62,34.11,33.59,33.98,848800.0,22.9021,23.2358,22.8816,23.1473,848800.0
2008-08-28 09:30:00,34.21,34.68,34.1,34.28,266000.0,23.304,23.6241,23.229,23.3517,266000.0
2008-08-28 09:40:00,34.29,34.37,34.19,34.32,218900.0,23.3585,23.413,23.2903,23.3789,218900.0
2008-08-28 09:50:00,34.31,34.41,34.2,34.29,216900.0,23.3721,23.4402,23.2972,23.3585,216900.0
2008-08-28 10:00:00,34.3,34.35,34.21,34.27,196700.0,23.3653,23.3993,23.304,23.3448,196700.0
2008-08-28 10:10:00,34.28,34.29,34.21,34.23,189000.0,23.3517,23.3585,23.304,23.3176,189000.0
2008-08-28 10:20:00,34.23,34.27,34.19,34.23,202300.0,23.3176,23.3448,23.2903,23.3176,202300.0
2008-08-28 10:30:00,34.22,34.42,34.18,34.39,214600.0,23.3108,23.447,23.2835,23.4266,214600.0
2008-08-28 10:40:00,34.39,34.43,34.31,34.43,242600.0,23.4266,23.4538,23.3721,23.4538,242600.0
2008-08-28 10:50:00,34.43,34.55,34.39,34.43,148100.0,23.4538,23.5356,23.4266,23.4538,148100.0
2008-08-28 11:00:00,34.43,34.44,34.3,34.34,131000.0,23.4538,23.4606,23.3653,23.3925,131000.0
2008-08-28 11:10:00,34.35,34.35,34.27,34.32,129800.0,23.3993,23.3993,23.3448,23.3789,129800.0
2008-08-28 11:20:00,34.32,34.49,34.25,34.47,258800.0,23.3789,23.4947,23.3312,23.4811,258800.0
2008-08-28 11:30:00,34.47,34.65,34.47,34.63,168000.0,23.4811,23.6037,23.4811,23.5901,168000.0
2008-08-28 11:40:00,34.62,34.68,34.52,34.66,252300.0,23.5833,23.6241,23.5151,23.6105,252300.0
2008-08-28 11:50:00,34.65,34.76,34.61,34.64,282600.0,23.6037,23.6786,23.5764,23.5969,282600.0
2008-08-28 12:00:00,34.64,34.65,34.48,34.51,158000.0,23.5969,23.6037,23.4879,23.5083,158000.0
2008-08-28 12:10:00,34.51,34.68,34.45,34.64,189000.0,23.5083,23.6241,23.4675,23.5969,189000.0
2008-08-28 12:20:00,34.63,34.75,34.59,34.72,101400.0,23.5901,23.6718,23.5628,23.6514,101400.0
2008-08-28 12:30:00,34.73,34.76,34.58,34.65,127900.0,23.6582,23.6786,23.556,23.6037,127900.0
2008-08-28 12:40:00,34.64,34.7,34.64,34.67,219900.0,23.5969,23.6378,23.5969,23.6173,219900.0
2008-08-28 12:50:00,34.68,34.75,34.66,34.69,138800.0,23.6241,23.6718,23.6105,23.6309,138800.0
2008-08-28 13:00:00,34.69,34.74,34.67,34.69,124800.0,23.6309,23.665,23.6173,23.6309,124800.0
2008-08-28 13:10:00,34.69,34.74,34.67,34.71,182200.0,23.6309,23.665,23.6173,23.6446,182200.0
2008-08-28 13:20:00,34.72,34.77,34.7,34.76,153400.0,23.6514,23.6854,23.6378,23.6786,153400.0
2008-08-28 13:30:00,34.76,34.77,34.66,34.66,92100.0,23.6786,23.6854,23.6105,23.6105,92100.0
2008-08-28 13:40:00,34.66,34.74,34.66,34.7,174800.0,23.6105,23.665,23.6105,23.6378,174800.0
2008-08-28 13:50:00,34.71,34.79,34.7,34.79,179900.0,23.6446,23.6991,23.6378,23.6991,179900.0
2008-08-28 14:00:00,34.78,34.8,34.66,34.69,184000.0,23.6923,23.7059,23.6105,23.6309,184000.0
2008-08-28 14:10:00,34.7,34.81,34.7,34.79,142900.0,23.6378,23.7127,23.6378,23.6991,142900.0
2008-08-28 14:20:00,34.8,34.92,34.78,34.91,172700.0,23.7059,23.7876,23.6923,23.7808,172700.0
2008-08-28 14:30:00,34.92,34.99,34.89,34.98,167900.0,23.7876,23.8353,23.7672,23.8285,167900.0
2008-08-28 14:40:00,34.98,35.11,34.97,35.08,232700.0,23.8285,23.917,23.8217,23.8966,232700.0
2008-08-28 14:50:00,35.08,35.13,34.89,34.89,311200.0,23.8966,23.9307,23.7672,23.7672,311200.0
2008-08-28 15:00:00,34.89,35.01,34.82,35.0,326200.0,23.7672,23.8489,23.7195,23.8421,326200.0
2008-08-28 15:10:00,35.01,35.06,34.95,35.06,212800.0,23.8489,23.883,23.8081,23.883,212800.0
2008-08-28 15:20:00,35.06,35.13,34.95,35.12,310700.0,23.883,23.9307,23.8081,23.9239,310700.0
2008-08-28 15:30:00,35.12,35.22,35.04,35.21,442100.0,23.9239,23.992,23.8694,23.9852,442100.0
2008-08-28 15:40:00,35.21,35.36,35.13,35.17,738900.0,23.9852,24.0874,23.9307,23.9579,738900.0
2008-08-28 15:50:00,35.18,35.47,35.17,35.36,1051800.0,23.9647,24.1623,23.9579,24.0874,1051800.0
2008-08-29 09:30:00,34.95,35.24,34.82,34.88,256300.0,23.8081,24.0056,23.7195,23.7604,256300.0
2008-08-29 09:40:00,34.88,35.27,34.84,35.2,329200.0,23.7604,24.026,23.7331,23.9784,329200.0
2008-08-29 09:50:00,35.22,35.24,34.8,34.88,458200.0,23.992,24.0056,23.7059,23.7604,458200.0
2008-08-29 10:00:00,34.89,34.95,34.63,34.68,285500.0,23.7672,23.8081,23.5901,23.6241,285500.0
2008-08-29 10:10:00,34.68,34.79,34.64,34.71,167000.0,23.6241,23.6991,23.5969,23.6446,167000.0
2008-08-29 10:20:00,34.7,34.71,34.48,34.54,341100.0,23.6378,23.6446,23.4879,23.5288,341100.0
2008-08-29 10:30:00,34.55,34.67,34.54,34.61,179500.0,23.5356,23.6173,23.5288,23.5764,179500.0
2008-08-29 10:40:00,34.61,34.62,34.45,34.49,154200.0,23.5764,23.5833,23.4675,23.4947,154200.0
2008-08-29 10:50:00,34.5,34.6,34.49,34.51,109600.0,23.5015,23.5696,23.4947,23.5083,109600.0
2008-08-29 11:00:00,34.5,34.56,34.46,34.52,173100.0,23.5015,23.5424,23.4743,23.5151,173100.0
2008-08-29 11:10:00,34.52,34.6,34.48,34.59,226100.0,23.5151,23.5696,23.4879,23.5628,226100.0
2008-08-29 11:20:00,34.59,34.6,34.48,34.57,182100.0,23.5628,23.5696,23.4879,23.5492,182100.0
2008-08-29 11:30:00,34.56,34.62,34.49,34.56,208000.0,23.5424,23.5833,23.4947,23.5424,208000.0
2008-08-29 11:40:00,34.56,34.76,34.55,34.73,269000.0,23.5424,23.6786,23.5356,23.6582,269000.0
2008-08-29 11:50:00,34.73,34.77,34.66,34.7,112300.0,23.6582,23.6854,23.6105,23.6378,112300.0
2008-08-29 12:00:00,34.7,34.7,34.52,34.58,117600.0,23.6378,23.6378,23.5151,23.556,117600.0
2008-08-29 12:10:00,34.57,34.65,34.52,34.61,110400.0,23.5492,23.6037,23.5151,23.5764,110400.0
2008-08-29 12:20:00,34.62,34.65,34.56,34.56,91500.0,23.5833,23.6037,23.5424,23.5424,91500.0
2008-08-29 12:30:00,34.56,34.6,34.55,34.58,56700.0,23.5424,23.5696,23.5356,23.556,56700.0
2008-08-29 12:40:00,34.58,34.58,34.51,34.58,92800.0,23.556,23.556,23.5083,23.556,92800.0
2008-08-29 12:50:00,34.58,34.69,34.56,34.6,148100.0,23.556,23.6309,23.5424,23.5696,148100.0
2008-08-29 13:00:00,34.59,34.7,34.59,34.64,139600.0,23.5628,23.6378,23.5628,23.5969,139600.0
2008-08-29 13:10:00,34.63,34.7,34.6,34.65,169100.0,23.5901,23.6378,23.5696,23.6037,169100.0
2008-08-29 13:20:00,34.64,34.83,34.64,34.77,152400.0,23.5969,23.7263,23.5969,23.6854,152400.0
2008-08-29 13:30:00,34.77,34.8,34.65,34.65,123100.0,23.6854,23.7059,23.6037,23.6037,123100.0
2008-08-29 13:40:00,34.64,34.7,34.63,34.68,80000.0,23.5969,23.6378,23.5901,23.6241,80000.0
2008-08-29 13:50:00,34.68,34.7,34.62,34.66,82700.0,23.6241,23.6378,23.5833,23.6105,82700.0
2008-08-29 14:00:00,34.65,34.67,34.62,34.63,89200.0,23.6037,23.6173,23.5833,23.5901,89200.0
2008-08-29 14:10:00,34.63,34.77,34.6,34.77,122000.0,23.5901,23.6854,23.5696,23.6854,122000.0
2008-08-29 14:20:00,34.77,34.87,34.73,34.87,127700.0,23.6854,23.7536,23.6582,23.7536,127700.0
2008-08-29 14:30:00,34.86,34.89,34.82,34.82,130500.0,23.7467,23.7672,23.7195,23.7195,130500.0
2008-08-29 14:40:00,34.83,34.86,34.79,34.83,141700.0,23.7263,23.7467,23.6991,23.7263,141700.0
2008-08-29 14:50:00,34.83,34.88,34.8,34.88,139100.0,23.7263,23.7604,23.7059,23.7604,139100.0
2008-08-29 15:00:00,34.88,34.89,34.79,34.85,157800.0,23.7604,23.7672,23.6991,23.7399,157800.0
2008-08-29 15:10:00,34.86,34.87,34.71,34.75,354800.0,23.7467,23.7536,23.6446,23.6718,354800.0
2008-08-29 15:20:00,34.75,34.76,34.64,34.64,182700.0,23.6718,23.6786,23.5969,23.5969,182700.0
2008-08-29 15:30:00,34.64,34.79,34.61,34.67,323100.0,23.5969,23.6991,23.5764,23.6173,323100.0
2008-08-29 15:40:00,34.67,34.71,34.63,34.67,316600.0,23.6173,23.6446,23.5901,23.6173,316600.0
2008-08-29 15:50:00,34.67,34.68,34.59,34.64,586400.0,23.6173,23.6241,23.5628,23.5969,586400.0
2008-09-02 09:30:00,35.5,35.87,34.95,35.33,444600.0,24.1827,24.4348,23.8081,24.0669,444600.0
2008-09-02 09:40:00,35.32,35.62,35.16,35.39,307100.0,24.0601,24.2645,23.9511,24.1078,307100.0
2008-09-02 09:50:00,35.39,35.39,35.11,35.2,232600.0,24.1078,24.1078,23.917,23.9784,232600.0
2008-09-02 10:00:00,35.2,35.23,35.02,35.03,314500.0,23.9784,23.9988,23.8557,23.8626,314500.0
2008-09-02 10:10:00,35.03,35.06,34.71,34.73,336500.0,23.8626,23.883,23.6446,23.6582,336500.0
2008-09-02 10:20:00,34.74,34.74,34.6,34.66,363300.0,23.665,23.665,23.5696,23.6105,363300.0
2008-09-02 10:30:00,34.66,34.66,34.37,34.37,394100.0,23.6105,23.6105,23.413,23.413,394100.0
2008-09-02 10:40:00,34.38,34.38,34.19,34.33,406100.0,23.4198,23.4198,23.2903,23.3857,406100.0
2008-09-02 10:50:00,34.34,34.58,34.3,34.54,246800.0,23.3925,23.556,23.3653,23.5288,246800.0
2008-09-02 11:00:00,34.54,34.58,34.46,34.5,188100.0,23.5288,23.556,23.4743,23.5015,188100.0
2008-09-02 11:10:00,34.5,34.59,34.49,34.56,131300.0,23.5015,23.5628,23.4947,23.5424,131300.0
2008-09-02 11:20:00,34.56,34.63,34.4,34.61,215600.0,23.5424,23.5901,23.4334,23.5764,215600.0
2008-09-02 11:30:00,34.62,34.72,34.61,34.7,124100.0,23.5833,23.6514,23.5764,23.6378,124100.0
2008-09-02 11:40:00,34.71,34.73,34.56,34.64,191500.0,23.6446,23.6582,23.5424,23.5969,191500.0
2008-09-02 11:50:00,34.64,34.73,34.54,34.63,232800.0,23.5969,23.6582,23.5288,23.5901,232800.0
2008-09-02 12:00:00,34.62,34.75,34.57,34.74,176600.0,23.5833,23.6718,23.5492,23.665,176600.0
2008-09-02 12:10:00,34.72,34.76,34.65,34.66,114000.0,23.6514,23.6786,23.6037,23.6105,114000.0
2008-09-02 12:20:00,34.67,34.71,34.48,34.54,145200.0,23.6173,23.6446,23.4879,23.5288,145200.0
2008-09-02 12:30:00,34.54,34.59,34.43,34.46,140700.0,23.5288,23.5628,23.4538,23.4743,140700.0
2008-09-02 12:40:00,34.46,34.56,34.42,34.49,243600.0,23.4743,23.5424,23.447,23.4947,243600.0
2008-09-02 12:50:00,34.48,34.55,34.47,34.51,138000.0,23.4879,23.5356,23.4811,23.5083,138000.0
2008-09-02 13:00:00,34.5,34.55,34.45,34.53,166900.0,23.5015,23.5356,23.4675,23.522,166900.0
2008-09-02 13:10:00,34.53,34.63,34.52,34.6,265500.0,23.522,23.5901,23.5151,23.5696,265500.0
2008-09-02 13:20:00,34.6,34.71,34.58,34.71,188000.0,23.5696,23.6446,23.556,23.6446,188000.0
2008-09-02 13:30:00,34.7,34.8,34.66,34.75,124700.0,23.6378,23.7059,23.6105,23.6718,124700.0
2008-09-02 13:40:00,34.76,34.77,34.61,34.64,193900.0,23.6786,23.6854,23.5764,23.5969,193900.0
2008-09-02 13:50:00,34.63,34.64,34.45,34.56,300500.0,23.5901,23.5969,23.4675,23.5424,300500.0
2008-09-02 14:00:00,34.55,34.63,34.47,34.47,179000.0,23.5356,23.5901,23.4811,23.4811,179000.0
2008-09-02 14:10:00,34.47,34.57,34.33,34.49,259400.0,23.4811,23.5492,23.3857,23.4947,259400.0
2008-09-02 14:20:00,34.49,34.59,34.43,34.51,179100.0,23.4947,23.5628,23.4538,23.5083,179100.0
2008-09-02 14:30:00,34.51,34.63,34.42,34.45,165400.0,23.5083,23.5901,23.447,23.4675,165400.0
2008-09-02 14:40:00,34.45,34.55,34.43,34.49,162200.0,23.4675,23.5356,23.4538,23.4947,162200.0
2008-09-02 14:50:00,34.49,34.49,34.3,34.44,276000.0,23.4947,23.4947,23.3653,23.4606,276000.0
2008-09-02 15:00:00,34.43,34.59,34.36,34.51,261700.0,23.4538,23.5628,23.4061,23.5083,261700.0
2008-09-02 15:10:00,34.51,34.53,34.41,34.48,194300.0,23.5083,23.522,23.4402,23.4879,194300.0
2008-09-02 15:20:00,34.48,34.68,34.48,34.61,176300.0,23.4879,23.6241,23.4879,23.5764,176300.0
2008-09-02 15:30:00,34.61,34.72,34.54,34.59,264800.0,23.5764,23.6514,23.5288,23.5628,264800.0
2008-09-02 15:40:00,34.6,34.65,34.48,34.61,255800.0,23.5696,23.6037,23.4879,23.5764,255800.0
2008-09-02 15:50:00,34.61,34.83,34.58,34.79,392700.0,23.5764,23.7263,23.556,23.6991,392700.0
2008-09-03 09:30:00,34.56,34.92,34.34,34.73,257800.0,23.5424,23.7876,23.3925,23.6582,257800.0
2008-09-03 09:40:00,34.72,35.14,34.64,35.04,400800.0,23.6514,23.9375,23.5969,23.8694,400800.0
2008-09-03 09:50:00,35.04,35.2,35.0,35.04,443600.0,23.8694,23.9784,23.8421,23.8694,443600.0
2008-09-03 10:00:00,35.04,35.17,35.0,35.01,430300.0,23.8694,23.9579,23.8421,23.8489,430300.0
2008-09-03 10:10:00,35.01,35.1,34.91,34.96,371200.0,23.8489,23.9102,23.7808,23.8149,371200.0
2008-09-03 10:20:00,34.95,35.16,34.89,34.95,393000.0,23.8081,23.9511,23.7672,23.8081,393000.0
2008-09-03 10:30:00,34.95,35.2,34.95,35.16,248800.0,23.8081,23.9784,23.8081,23.9511,248800.0
2008-09-03 10:40:00,35.16,35.33,35.01,35.09,187700.0,23.9511,24.0669,23.8489,23.9034,187700.0
2008-09-03 10:50:00,35.08,35.18,35.02,35.12,169000.0,23.8966,23.9647,23.8557,23.9239,169000.0
2008-09-03 11:00:00,35.12,35.45,35.11,35.31,190000.0,23.9239,24.1487,23.917,24.0533,190000.0
2008-09-03 11:10:00,35.32,35.35,35.1,35.18,216000.0,24.0601,24.0805,23.9102,23.9647,216000.0
2008-09-03 11:20:00,35.17,35.28,35.12,35.14,225500.0,23.9579,24.0329,23.9239,23.9375,225500.0
2008-09-03 11:30:00,35.15,35.19,34.96,35.12,240600.0,23.9443,23.9715,23.8149,23.9239,240600.0
2008-09-03 11:40:00,35.12,35.12,34.99,35.04,126300.0,23.9239,23.9239,23.8353,23.8694,126300.0
2008-09-03 11:50:00,35.05,35.14,34.95,34.96,159300.0,23.8762,23.9375,23.8081,23.8149,159300.0
2008-09-03 12:00:00,34.97,35.08,34.85,35.0,200700.0,23.8217,23.8966,23.7399,23.8421,200700.0
2008-09-03 12:10:00,35.0,35.1,34.95,35.04,176500.0,23.8421,23.9102,23.8081,23.8694,176500.0
2008-09-03 12:20:00,35.05,35.22,35.0,35.16,153000.0,23.8762,23.992,23.8421,23.9511,153000.0
2008-09-03 12:30:00,35.17,35.17,35.0,35.15,154900.0,23.9579,23.9579,23.8421,23.9443,154900.0
2008-09-03 12:40:00,35.15,35.16,35.04,35.04,109800.0,23.9443,23.9511,23.8694,23.8694,109800.0
2008-09-03 12:50:00,35.05,35.08,35.0,35.01,158600.0,23.8762,23.8966,23.8421,23.8489,158600.0
2008-09-03 13:00:00,35.0,35.15,34.93,35.13,161300.0,23.8421,23.9443,23.7944,23.9307,161300.0
2008-09-03 13:10:00,35.13,35.18,35.06,35.15,154000.0,23.9307,23.9647,23.883,23.9443,154000.0
2008-09-03 13:20:00,35.16,35.22,35.03,35.1,117200.0,23.9511,23.992,23.8626,23.9102,117200.0
2008-09-03 13:30:00,35.11,35.11,34.99,35.02,175900.0,23.917,23.917,23.8353,23.8557,175900.0
2008-09-03 13:40:00,35.02,35.13,34.96,35.12,276600.0,23.8557,23.9307,23.8149,23.9239,276600.0
2008-09-03 13:50:00,35.13,35.21,35.06,35.16,164700.0,23.9307,23.9852,23.883,23.9511,164700.0
2008-09-03 14:00:00,35.16,35.19,34.94,35.08,309700.0,23.9511,23.9715,23.8012,23.8966,309700.0
2008-09-03 14:10:00,35.07,35.08,34.93,35.04,130200.0,23.8898,23.8966,23.7944,23.8694,130200.0
2008-09-03 14:20:00,35.03,35.1,34.94,35.08,222000.0,23.8626,23.9102,23.8012,23.8966,222000.0
2008-09-03 14:30:00,35.07,35.32,35.04,35.31,166800.0,23.8898,24.0601,23.8694,24.0533,166800.0
2008-09-03 14:40:00,35.29,35.31,35.18,35.23,226400.0,24.0397,24.0533,23.9647,23.9988,226400.0
2008-09-03 14:50:00,35.24,35.27,35.14,35.23,278400.0,24.0056,24.026,23.9375,23.9988,278400.0
2008-09-03 15:00:00,35.23,35.29,35.13,35.15,187000.0,23.9988,24.0397,23.9307,23.9443,187000.0
2008-09-03 15:10:00,35.15,35.24,35.07,35.23,218200.0,23.9443,24.0056,23.8898,23.9988,218200.0
2008-09-03 15:20:00,35.23,35.47,35.19,35.35,374500.0,23.9988,24.1623,23.9715,24.0805,374500.0
2008-09-03 15:30:00,35.35,35.6,35.26,35.55,398100.0,24.0805,24.2508,24.0192,24.2168,398100.0
2008-09-03 15:40:00,35.56,35.65,35.54,35.63,769300.0,24.2236,24.2849,24.21,24.2713,769300.0
2008-09-03 15:50:00,35.62,35.68,35.5,35.6,694300.0,24.2645,24.3053,24.1827,24.2508,694300.0
2008-09-04 09:30:00,35.22,35.69,35.01,35.57,258700.0,23.992,24.3121,23.8489,24.2304,258700.0
2008-09-04 09:40:00,35.52,35.83,35.51,35.75,314400.0,24.1963,24.4075,24.1895,24.353,314400.0
2008-09-04 09:50:00,35.76,36.0,35.71,35.84,298400.0,24.3598,24.5233,24.3258,24.4143,298400.0
2008-09-04 10:00:00,35.83,36.09,35.73,36.02,327100.0,24.4075,24.5846,24.3394,24.5369,327100.0
2008-09-04 10:10:00,36.02,36.14,35.96,36.13,337900.0,24.5369,24.6187,24.4961,24.6119,337900.0
2008-09-04 10:20:00,36.13,36.25,36.05,36.09,347500.0,24.6119,24.6936,24.5574,24.5846,347500.0
2008-09-04 10:30:00,36.09,36.18,35.86,35.89,490200.0,24.5846,24.6459,24.428,24.4484,490200.0
2008-09-04 10:40:00,35.9,35.93,35.8,35.81,346600.0,24.4552,24.4756,24.3871,24.3939,346600.0
2008-09-04 10:50:00,35.8,35.93,35.74,35.8,223800.0,24.3871,24.4756,24.3462,24.3871,223800.0
2008-09-04 11:00:00,35.79,35.84,35.53,35.63,276000.0,24.3803,24.4143,24.2032,24.2713,276000.0
2008-09-04 11:10:00,35.63,35.65,35.47,35.59,239300.0,24.2713,24.2849,24.1623,24.244,239300.0
2008-09-04 11:20:00,35.58,35.63,35.42,35.6,451400.0,24.2372,24.2713,24.1282,24.2508,451400.0
2008-09-04 11:30:00,35.61,35.64,35.48,35.5,242800.0,24.2577,24.2781,24.1691,24.1827,242800.0
2008-09-04 11:40:00,35.5,35.59,35.49,35.51,217500.0,24.1827,24.244,24.1759,24.1895,217500.0
2008-09-04 11:50:00,35.51,35.71,35.49,35.5,165800.0,24.1895,24.3258,24.1759,24.1827,165800.0
2008-09-04 12:00:00,35.5,35.57,35.49,35.55,171900.0,24.1827,24.2304,24.1759,24.2168,171900.0
2008-09-04 12:10:00,35.56,35.63,35.5,35.62,175000.0,24.2236,24.2713,24.1827,24.2645,175000.0
2008-09-04 12:20:00,35.62,35.79,35.62,35.65,153200.0,24.2645,24.3803,24.2645,24.2849,153200.0
2008-09-04 12:30:00,35.65,35.67,35.59,35.63,71600.0,24.2849,24.2985,24.244,24.2713,71600.0
2008-09-04 12:40:00,35.63,35.63,35.43,35.43,138600.0,24.2713,24.2713,24.135,24.135,138600.0
2008-09-04 12:50:00,35.44,35.53,35.39,35.52,260100.0,24.1418,24.2032,24.1078,24.1963,260100.0
2008-09-04 13:00:00,35.52,35.57,35.48,35.55,136200.0,24.1963,24.2304,24.1691,24.2168,136200.0
2008-09-04 13:10:00,35.56,35.63,35.49,35.5,97500.0,24.2236,24.2713,24.1759,24.1827,97500.0
2008-09-04 13:20:00,35.5,35.54,35.26,35.32,372100.0,24.1827,24.21,24.0192,24.0601,372100.0
2008-09-04 13:30:00,35.31,35.36,35.22,35.33,172600.0,24.0533,24.0874,23.992,24.0669,172600.0
2008-09-04 13:40:00,35.34,35.37,35.3,35.3,127700.0,24.0737,24.0942,24.0465,24.0465,127700.0
2008-09-04 13:50:00,35.31,35.31,35.23,35.29,158200.0,24.0533,24.0533,23.9988,24.0397,158200.0
2008-09-04 14:00:00,35.29,35.31,35.06,35.07,165400.0,24.0397,24.0533,23.883,23.8898,165400.0
2008-09-04 14:10:00,35.08,35.1,34.84,34.86,421700.0,23.8966,23.9102,23.7331,23.7467,421700.0
2008-09-04 14:20:00,34.86,35.01,34.77,34.93,492900.0,23.7467,23.8489,23.6854,23.7944,492900.0
2008-09-04 14:30:00,34.93,35.04,34.8,35.04,252700.0,23.7944,23.8694,23.7059,23.8694,252700.0
2008-09-04 14:40:00,35.04,35.12,34.89,34.94,149100.0,23.8694,23.9239,23.7672,23.8012,149100.0
2008-09-04 14:50:00,34.95,35.02,34.83,35.0,137200.0,23.8081,23.8557,23.7263,23.8421,137200.0
2008-09-04 15:00:00,35.01,35.07,34.93,34.93,203000.0,23.8489,23.8898,23.7944,23.7944,203000.0
2008-09-04 15:10:00,34.94,35.25,34.9,35.04,336000.0,23.8012,24.0124,23.774,23.8694,336000.0
2008-09-04 15:20:00,35.05,35.06,34.93,34.99,252800.0,23.8762,23.883,23.7944,23.8353,252800.0
2008-09-04 15:30:00,35.0,35.12,34.81,34.84,357500.0,23.8421,23.9239,23.7127,23.7331,357500.0
2008-09-04 15:40:00,34.83,34.91,34.78,34.89,707500.0,23.7263,23.7808,23.6923,23.7672,707500.0
2008-09-04 15:50:00,34.87,35.0,34.56,34.62,1139500.0,23.7536,23.8421,23.5424,23.5833,1139500.0
2008-09-05 09:30:00,34.16,34.64,34.0,34.26,326900.0,23.2699,23.5969,23.1609,23.338,326900.0
2008-09-05 09:40:00,34.24,34.73,34.16,34.56,234200.0,23.3244,23.6582,23.2699,23.5424,234200.0
2008-09-05 09:50:00,34.54,34.62,34.21,34.29,273900.0,23.5288,23.5833,23.304,23.3585,273900.0
2008-09-05 10:00:00,34.29,34.55,34.11,34.23,302500.0,23.3585,23.5356,23.2358,23.3176,302500.0
2008-09-05 10:10:00,34.23,34.3,34.06,34.28,242700.0,23.3176,23.3653,23.2018,23.3517,242700.0
2008-09-05 10:20:00,34.3,34.44,34.27,34.32,217500.0,23.3653,23.4606,23.3448,23.3789,217500.0
2008-09-05 10:30:00,34.32,34.62,34.28,34.44,220800.0,23.3789,23.5833,23.3517,23.4606,220800.0
2008-09-05 10:40:00,34.44,34.48,34.25,34.33,191300.0,23.4606,23.4879,23.3312,23.3857,191300.0
2008-09-05 10:50:00,34.33,34.36,34.23,34.25,200100.0,23.3857,23.4061,23.3176,23.3312,200100.0
2008-09-05 11:00:00,34.26,34.35,34.18,34.27,259200.0,23.338,23.3993,23.2835,23.3448,259200.0
2008-09-05 11:10:00,34.27,34.28,34.13,34.26,207800.0,23.3448,23.3517,23.2495,23.338,207800.0
2008-09-05 11:20:00,34.26,34.7,34.26,34.7,241700.0,23.338,23.6378,23.338,23.6378,241700.0
2008-09-05 11:30:00,34.7,34.79,34.64,34.67,246600.0,23.6378,23.6991,23.5969,23.6173,246600.0
2008-09-05 11:40:00,34.68,34.9,34.66,34.82,214200.0,23.6241,23.774,23.6105,23.7195,214200.0
2008-09-05 11:50:00,34.84,35.25,34.82,35.11,276700.0,23.7331,24.0124,23.7195,23.917,276700.0
2008-09-05 12:00:00,35.11,35.26,35.04,35.12,299200.0,23.917,24.0192,23.8694,23.9239,299200.0
2008-09-05 12:10:00,35.12,35.13,34.85,34.92,215400.0,23.9239,23.9307,23.7399,23.7876,215400.0
2008-09-05 12:20:00,34.93,35.1,34.81,35.1,236400.0,23.7944,23.9102,23.7127,23.9102,236400.0
2008-09-05 12:30:00,35.1,35.34,35.1,35.26,214400.0,23.9102,24.0737,23.9102,24.0192,214400.0
2008-09-05 12:40:00,35.26,35.33,35.07,35.33,151300.0,24.0192,24.0669,23.8898,24.0669,151300.0
2008-09-05 12:50:00,35.32,35.33,35.13,35.19,116700.0,24.0601,24.0669,23.9307,23.9715,116700.0
2008-09-05 13:00:00,35.19,35.4,35.15,35.32,191100.0,23.9715,24.1146,23.9443,24.0601,191100.0
2008-09-05 13:10:00,35.32,35.61,35.3,35.48,309400.0,24.0601,24.2577,24.0465,24.1691,309400.0
2008-09-05 13:20:00,35.48,35.49,35.36,35.36,121100.0,24.1691,24.1759,24.0874,24.0874,121100.0
2008-09-05 13:30:00,35.36,35.57,35.25,35.27,233700.0,24.0874,24.2304,24.0124,24.026,233700.0
2008-09-05 13:40:00,35.26,35.44,35.25,35.32,247700.0,24.0192,24.1418,24.0124,24.0601,247700.0
2008-09-05 13:50:00,35.31,35.41,35.2,35.4,135200.0,24.0533,24.1214,23.9784,24.1146,135200.0
2008-09-05 14:00:00,35.38,35.4,35.21,35.32,126900.0,24.101,24.1146,23.9852,24.0601,126900.0
2008-09-05 14:10:00,35.32,35.49,35.21,35.49,145700.0,24.0601,24.1759,23.9852,24.1759,145700.0
2008-09-05 14:20:00,35.5,35.57,35.4,35.52,154600.0,24.1827,24.2304,24.1146,24.1963,154600.0
2008-09-05 14:30:00,35.53,35.63,35.47,35.53,229600.0,24.2032,24.2713,24.1623,24.2032,229600.0
2008-09-05 14:40:00,35.53,35.58,35.46,35.58,181100.0,24.2032,24.2372,24.1555,24.2372,181100.0
2008-09-05 14:50:00,35.58,35.81,35.56,35.75,391200.0,24.2372,24.3939,24.2236,24.353,391200.0
2008-09-05 15:00:00,35.75,35.8,35.58,35.59,346700.0,24.353,24.3871,24.2372,24.244,346700.0
2008-09-05 15:10:00,35.6,35.66,35.53,35.61,247800.0,24.2508,24.2917,24.2032,24.2577,247800.0
2008-09-05 15:20:00,35.6,35.72,35.53,35.64,424700.0,24.2508,24.3326,24.2032,24.2781,424700.0
2008-09-05 15:30:00,35.64,35.95,35.61,35.93,392600.0,24.2781,24.4893,24.2577,24.4756,392600.0
2008-09-05 15:40:00,35.93,36.29,35.93,36.19,656600.0,24.4756,24.7209,24.4756,24.6527,656600.0
2008-09-05 15:50:00,36.19,36.42,36.14,36.33,898800.0,24.6527,24.8094,24.6187,24.7481,898800.0
2008-09-08 09:30:00,39.24,40.65,39.2,39.49,759200.0,26.7304,27.6909,26.7032,26.9007,759200.0
2008-09-08 09:40:00,39.45,40.14,38.5,39.54,1026300.0,26.8735,27.3435,26.2263,26.9348,1026300.0
2008-09-08 09:50:00,39.54,39.89,38.68,39.0,1445300.0,26.9348,27.1732,26.3489,26.5669,1445300.0
2008-09-08 10:00:00,38.98,39.15,38.69,39.15,1162500.0,26.5533,26.6691,26.3558,26.6691,1162500.0
2008-09-08 10:10:00,39.16,39.22,38.16,38.2,743800.0,26.6759,26.7168,25.9947,26.022,743800.0
2008-09-08 10:20:00,38.22,38.78,38.19,38.23,419700.0,26.0356,26.4171,26.0152,26.0424,419700.0
2008-09-08 10:30:00,38.23,38.96,38.23,38.94,565300.0,26.0424,26.5397,26.0424,26.5261,565300.0
2008-09-08 10:40:00,38.94,39.05,38.75,38.84,688300.0,26.5261,26.601,26.3966,26.4579,688300.0
2008-09-08 10:50:00,38.85,38.85,38.25,38.26,638000.0,26.4648,26.4648,26.056,26.0628,638000.0
2008-09-08 11:00:00,38.25,38.49,37.89,38.07,620500.0,26.056,26.2195,25.8108,25.9334,620500.0
2008-09-08 11:10:00,38.09,38.51,38.07,38.47,644100.0,25.947,26.2331,25.9334,26.2059,644100.0
2008-09-08 11:20:00,38.47,38.65,38.45,38.6,465200.0,26.2059,26.3285,26.1923,26.2944,465200.0
2008-09-08 11:30:00,38.59,38.84,38.55,38.68,390100.0,26.2876,26.4579,26.2604,26.3489,390100.0
2008-09-08 11:40:00,38.67,38.68,38.42,38.57,414100.0,26.3421,26.3489,26.1718,26.274,414100.0
2008-09-08 11:50:00,38.58,38.73,38.42,38.7,630900.0,26.2808,26.383,26.1718,26.3626,630900.0
2008-09-08 12:00:00,38.69,38.91,38.51,38.59,448900.0,26.3558,26.5056,26.2331,26.2876,448900.0
2008-09-08 12:10:00,38.58,38.79,38.45,38.67,592500.0,26.2808,26.4239,26.1923,26.3421,592500.0
2008-09-08 12:20:00,38.68,38.82,38.55,38.79,556200.0,26.3489,26.4443,26.2604,26.4239,556200.0
2008-09-08 12:30:00,38.79,39.1,38.79,38.99,464000.0,26.4239,26.6351,26.4239,26.5601,464000.0
2008-09-08 12:40:00,39.0,39.15,38.89,38.89,294300.0,26.5669,26.6691,26.492,26.492,294300.0
2008-09-08 12:50:00,38.89,39.24,38.87,39.13,260700.0,26.492,26.7304,26.4784,26.6555,260700.0
2008-09-08 13:00:00,39.14,39.24,38.74,38.74,279900.0,26.6623,26.7304,26.3898,26.3898,279900.0
2008-09-08 13:10:00,38.76,39.04,38.76,38.9,250900.0,26.4034,26.5942,26.4034,26.4988,250900.0
2008-09-08 13:20:00,38.89,39.04,38.84,39.01,194800.0,26.492,26.5942,26.4579,26.5737,194800.0
2008-09-08 13:30:00,39.0,39.05,38.86,39.05,349300.0,26.5669,26.601,26.4716,26.601,349300.0
2008-09-08 13:40:00,39.05,39.14,38.88,39.01,469600.0,26.601,26.6623,26.4852,26.5737,469600.0
2008-09-08 13:50:00,38.99,39.11,38.83,39.02,469900.0,26.5601,26.6419,26.4511,26.5806,469900.0
2008-09-08 14:00:00,39.0,39.3,38.96,39.17,466200.0,26.5669,26.7713,26.5397,26.6827,466200.0
2008-09-08 14:10:00,39.18,39.27,39.06,39.12,477200.0,26.6895,26.7509,26.6078,26.6487,477200.0
2008-09-08 14:20:00,39.11,39.22,39.02,39.15,438500.0,26.6419,26.7168,26.5806,26.6691,438500.0
2008-09-08 14:30:00,39.15,39.22,39.02,39.1,357600.0,26.6691,26.7168,26.5806,26.6351,357600.0
2008-09-08 14:40:00,39.1,39.29,39.09,39.16,403400.0,26.6351,26.7645,26.6282,26.6759,403400.0
2008-09-08 14:50:00,39.16,39.3,39.07,39.29,437400.0,26.6759,26.7713,26.6146,26.7645,437400.0
2008-09-08 15:00:00,39.27,39.34,39.1,39.16,409900.0,26.7509,26.7985,26.6351,26.6759,409900.0
2008-09-08 15:10:00,39.16,39.32,39.13,39.2,574800.0,26.6759,26.7849,26.6555,26.7032,574800.0
2008-09-08 15:20:00,39.2,39.48,39.13,39.44,711500.0,26.7032,26.8939,26.6555,26.8667,711500.0
2008-09-08 15:30:00,39.43,39.84,39.41,39.68,983300.0,26.8598,27.1391,26.8462,27.0301,983300.0
2008-09-08 15:40:00,39.68,39.81,39.44,39.47,945800.0,27.0301,27.1187,26.8667,26.8871,945800.0
2008-09-08 15:50:00,39.46,39.78,39.42,39.73,1241100.0,26.8803,27.0983,26.853,27.0642,1241100.0
2008-09-09 09:30:00,38.94,39.52,38.42,39.27,456800.0,26.5261,26.9212,26.1718,26.7509,456800.0
2008-09-09 09:40:00,39.27,40.22,39.25,40.0,560400.0,26.7509,27.398,26.7372,27.2481,560400.0
2008-09-09 09:50:00,40.0,40.41,39.81,40.14,467200.0,27.2481,27.5274,27.1187,27.3435,467200.0
2008-09-09 10:00:00,40.14,40.16,39.7,39.77,459900.0,27.3435,27.3571,27.0438,27.0915,459900.0
2008-09-09 10:10:00,39.76,39.85,39.52,39.7,422000.0,27.0846,27.146,26.9212,27.0438,422000.0
2008-09-09 10:20:00,39.69,39.85,39.64,39.68,403700.0,27.037,27.146,27.0029,27.0301,403700.0
2008-09-09 10:30:00,39.68,39.69,39.37,39.51,371100.0,27.0301,27.037,26.819,26.9143,371100.0
2008-09-09 10:40:00,39.51,39.58,39.07,39.11,641700.0,26.9143,26.962,26.6146,26.6419,641700.0
2008-09-09 10:50:00,39.11,39.19,38.69,38.81,926000.0,26.6419,26.6964,26.3558,26.4375,926000.0
2008-09-09 11:00:00,38.81,38.86,38.43,38.71,1089400.0,26.4375,26.4716,26.1786,26.3694,1089400.0
2008-09-09 11:10:00,38.71,38.72,38.19,38.38,760400.0,26.3694,26.3762,26.0152,26.1446,760400.0
2008-09-09 11:20:00,38.37,39.27,38.37,39.21,463600.0,26.1378,26.7509,26.1378,26.71,463600.0
2008-09-09 11:30:00,39.2,39.45,39.0,39.33,348800.0,26.7032,26.8735,26.5669,26.7917,348800.0
2008-09-09 11:40:00,39.33,39.37,39.07,39.17,265100.0,26.7917,26.819,26.6146,26.6827,265100.0
2008-09-09 11:50:00,39.17,39.19,38.75,38.85,319800.0,26.6827,26.6964,26.3966,26.4648,319800.0
2008-09-09 12:00:00,38.85,38.99,38.71,38.9,246700.0,26.4648,26.5601,26.3694,26.4988,246700.0
2008-09-09 12:10:00,38.89,39.07,38.84,38.94,256900.0,26.492,26.6146,26.4579,26.5261,256900.0
2008-09-09 12:20:00,38.94,39.17,38.91,39.09,332300.0,26.5261,26.6827,26.5056,26.6282,332300.0
2008-09-09 12:30:00,39.09,39.29,38.96,39.27,242100.0,26.6282,26.7645,26.5397,26.7509,242100.0
2008-09-09 12:40:00,39.26,39.48,39.14,39.35,194700.0,26.744,26.8939,26.6623,26.8054,194700.0
2008-09-09 12:50:00,39.35,39.43,39.21,39.28,127000.0,26.8054,26.8598,26.71,26.7577,127000.0
2008-09-09 13:00:00,39.26,39.43,39.17,39.17,284300.0,26.744,26.8598,26.6827,26.6827,284300.0
2008-09-09 13:10:00,39.17,39.23,38.89,38.97,295800.0,26.6827,26.7236,26.492,26.5465,295800.0
2008-09-09 13:20:00,38.98,39.01,38.61,38.77,199300.0,26.5533,26.5737,26.3013,26.4103,199300.0
2008-09-09 13:30:00,38.77,38.79,38.58,38.6,260900.0,26.4103,26.4239,26.2808,26.2944,260900.0
2008-09-09 13:40:00,38.61,38.77,38.31,38.39,281900.0,26.3013,26.4103,26.0969,26.1514,281900.0
2008-09-09 13:50:00,38.39,38.74,38.36,38.51,270400.0,26.1514,26.3898,26.131,26.2331,270400.0
2008-09-09 14:00:00,38.51,38.69,38.47,38.68,243700.0,26.2331,26.3558,26.2059,26.3489,243700.0
2008-09-09 14:10:00,38.68,38.95,38.41,38.55,249500.0,26.3489,26.5329,26.165,26.2604,249500.0
2008-09-09 14:20:00,38.56,38.85,38.41,38.69,232700.0,26.2672,26.4648,26.165,26.3558,232700.0
2008-09-09 14:30:00,38.7,38.71,38.39,38.47,339600.0,26.3626,26.3694,26.1514,26.2059,339600.0
2008-09-09 14:40:00,38.48,38.9,38.39,38.89,324300.0,26.2127,26.4988,26.1514,26.492,324300.0
2008-09-09 14:50:00,38.88,38.91,38.49,38.63,259500.0,26.4852,26.5056,26.2195,26.3149,259500.0
2008-09-09 15:00:00,38.64,38.66,38.35,38.58,568800.0,26.3217,26.3353,26.1241,26.2808,568800.0
2008-09-09 15:10:00,38.59,38.63,38.46,38.47,801600.0,26.2876,26.3149,26.1991,26.2059,801600.0
2008-09-09 15:20:00,38.47,38.53,38.36,38.47,444500.0,26.2059,26.2468,26.131,26.2059,444500.0
2008-09-09 15:30:00,38.47,38.56,38.12,38.24,604700.0,26.2059,26.2672,25.9675,26.0492,604700.0
2008-09-09 15:40:00,38.25,38.29,37.93,37.93,755600.0,26.056,26.0833,25.838,25.838,755600.0
2008-09-09 15:50:00,37.94,38.04,37.84,37.95,1291200.0,25.8449,25.913,25.7767,25.8517,1291200.0
2008-09-10 09:30:00,38.12,38.9,37.25,37.6,364500.0,25.9675,26.4988,25.3748,25.6132,364500.0
2008-09-10 09:40:00,37.61,38.12,37.28,37.97,360900.0,25.6201,25.9675,25.3953,25.8653,360900.0
2008-09-10 09:50:00,37.96,38.34,37.93,37.95,203500.0,25.8585,26.1173,25.838,25.8517,203500.0
2008-09-10 10:00:00,37.94,38.24,37.75,38.11,283700.0,25.8449,26.0492,25.7154,25.9607,283700.0
2008-09-10 10:10:00,38.11,38.18,37.84,38.14,229900.0,25.9607,26.0083,25.7767,25.9811,229900.0
2008-09-10 10:20:00,38.14,38.19,37.94,37.96,303700.0,25.9811,26.0152,25.8449,25.8585,303700.0
2008-09-10 10:30:00,37.97,38.25,37.87,38.07,481000.0,25.8653,26.056,25.7972,25.9334,481000.0
2008-09-10 10:40:00,38.07,38.09,37.76,37.76,499600.0,25.9334,25.947,25.7222,25.7222,499600.0
2008-09-10 10:50:00,37.77,37.94,37.66,37.8,530700.0,25.7291,25.8449,25.6541,25.7495,530700.0
2008-09-10 11:00:00,37.81,38.1,37.72,38.05,492900.0,25.7563,25.9538,25.695,25.9198,492900.0
2008-09-10 11:10:00,38.05,38.09,37.87,38.09,279700.0,25.9198,25.947,25.7972,25.947,279700.0
2008-09-10 11:20:00,38.08,38.16,37.67,37.69,233100.0,25.9402,25.9947,25.6609,25.6746,233100.0
2008-09-10 11:30:00,37.69,38.06,37.57,38.0,344800.0,25.6746,25.9266,25.5928,25.8857,344800.0
2008-09-10 11:40:00,38.01,38.33,37.96,38.28,218600.0,25.8925,26.1105,25.8585,26.0765,218600.0
2008-09-10 11:50:00,38.28,38.45,38.0,38.11,182000.0,26.0765,26.1923,25.8857,25.9607,182000.0
2008-09-10 12:00:00,38.09,38.5,38.01,38.45,220800.0,25.947,26.2263,25.8925,26.1923,220800.0
2008-09-10 12:10:00,38.45,38.58,38.32,38.5,233500.0,26.1923,26.2808,26.1037,26.2263,233500.0
2008-09-10 12:20:00,38.5,38.58,38.48,38.5,289900.0,26.2263,26.2808,26.2127,26.2263,289900.0
2008-09-10 12:30:00,38.5,38.79,38.5,38.76,280800.0,26.2263,26.4239,26.2263,26.4034,280800.0
2008-09-10 12:40:00,38.74,38.84,38.5,38.58,188500.0,26.3898,26.4579,26.2263,26.2808,188500.0
2008-09-10 12:50:00,38.57,38.66,38.5,38.57,126900.0,26.274,26.3353,26.2263,26.274,126900.0
2008-09-10 13:00:00,38.57,38.61,38.5,38.5,125500.0,26.274,26.3013,26.2263,26.2263,125500.0
2008-09-10 13:10:00,38.5,38.58,38.47,38.52,181800.0,26.2263,26.2808,26.2059,26.24,181800.0
2008-09-10 13:20:00,38.52,38.58,38.5,38.51,149700.0,26.24,26.2808,26.2263,26.2331,149700.0
2008-09-10 13:30:00,38.5,38.83,38.48,38.77,206300.0,26.2263,26.4511,26.2127,26.4103,206300.0
2008-09-10 13:40:00,38.77,38.8,38.59,38.66,144200.0,26.4103,26.4307,26.2876,26.3353,144200.0
2008-09-10 13:50:00,38.65,38.71,38.5,38.6,237200.0,26.3285,26.3694,26.2263,26.2944,237200.0
2008-09-10 14:00:00,38.61,38.96,38.56,38.95,242800.0,26.3013,26.5397,26.2672,26.5329,242800.0
2008-09-10 14:10:00,38.95,39.4,38.92,39.28,450300.0,26.5329,26.8394,26.5124,26.7577,450300.0
2008-09-10 14:20:00,39.29,39.39,39.12,39.27,412700.0,26.7645,26.8326,26.6487,26.7509,412700.0
2008-09-10 14:30:00,39.28,39.56,39.28,39.36,354300.0,26.7577,26.9484,26.7577,26.8122,354300.0
2008-09-10 14:40:00,39.36,39.4,39.25,39.31,188200.0,26.8122,26.8394,26.7372,26.7781,188200.0
2008-09-10 14:50:00,39.32,39.32,38.9,39.01,265700.0,26.7849,26.7849,26.4988,26.5737,265700.0
2008-09-10 15:00:00,39.0,39.32,39.0,39.19,252500.0,26.5669,26.7849,26.5669,26.6964,252500.0
2008-09-10 15:10:00,39.16,39.38,38.98,39.22,185600.0,26.6759,26.8258,26.5533,26.7168,185600.0
2008-09-10 15:20:00,39.22,39.25,38.88,38.98,355400.0,26.7168,26.7372,26.4852,26.5533,355400.0
2008-09-10 15:30:00,38.98,39.1,38.65,38.72,412000.0,26.5533,26.6351,26.3285,26.3762,412000.0
2008-09-10 15:40:00,38.72,38.9,38.65,38.75,415800.0,26.3762,26.4988,26.3285,26.3966,415800.0
2008-09-10 15:50:00,38.75,38.79,38.45,38.45,656000.0,26.3966,26.4239,26.1923,26.1923,656000.0
2008-09-11 09:30:00,37.09,37.98,36.0,37.62,517500.0,25.2658,25.8721,24.5233,25.6269,517500.0
2008-09-11 09:40:00,37.61,38.17,37.48,38.0,501300.0,25.6201,26.0015,25.5315,25.8857,501300.0
2008-09-11 09:50:00,38.0,38.26,37.79,37.83,597800.0,25.8857,26.0628,25.7427,25.7699,597800.0
2008-09-11 10:00:00,37.84,38.53,37.81,38.35,311100.0,25.7767,26.2468,25.7563,26.1241,311100.0
2008-09-11 10:10:00,38.34,38.57,38.19,38.49,391100.0,26.1173,26.274,26.0152,26.2195,391100.0
2008-09-11 10:20:00,38.49,38.67,38.4,38.47,314200.0,26.2195,26.3421,26.1582,26.2059,314200.0
2008-09-11 10:30:00,38.47,38.66,38.42,38.5,379300.0,26.2059,26.3353,26.1718,26.2263,379300.0
2008-09-11 10:40:00,38.5,38.62,38.3,38.49,354500.0,26.2263,26.3081,26.0901,26.2195,354500.0
2008-09-11 10:50:00,38.49,38.73,38.4,38.49,558100.0,26.2195,26.383,26.1582,26.2195,558100.0
2008-09-11 11:00:00,38.5,38.61,38.29,38.42,495500.0,26.2263,26.3013,26.0833,26.1718,495500.0
2008-09-11 11:10:00,38.42,38.63,38.28,38.33,250700.0,26.1718,26.3149,26.0765,26.1105,250700.0
2008-09-11 11:20:00,38.34,38.55,38.21,38.49,618100.0,26.1173,26.2604,26.0288,26.2195,618100.0
2008-09-11 11:30:00,38.5,38.82,38.47,38.49,654800.0,26.2263,26.4443,26.2059,26.2195,654800.0
2008-09-11 11:40:00,38.51,38.64,38.35,38.48,241800.0,26.2331,26.3217,26.1241,26.2127,241800.0
2008-09-11 11:50:00,38.49,38.7,38.35,38.51,450700.0,26.2195,26.3626,26.1241,26.2331,450700.0
2008-09-11 12:00:00,38.5,38.71,38.46,38.61,346600.0,26.2263,26.3694,26.1991,26.3013,346600.0
2008-09-11 12:10:00,38.61,38.62,38.4,38.42,172600.0,26.3013,26.3081,26.1582,26.1718,172600.0
2008-09-11 12:20:00,38.42,38.53,38.42,38.5,194400.0,26.1718,26.2468,26.1718,26.2263,194400.0
2008-09-11 12:30:00,38.48,38.52,38.35,38.35,448700.0,26.2127,26.24,26.1241,26.1241,448700.0
2008-09-11 12:40:00,38.35,38.5,38.28,38.39,205700.0,26.1241,26.2263,26.0765,26.1514,205700.0
2008-09-11 12:50:00,38.38,38.5,38.32,38.37,170700.0,26.1446,26.2263,26.1037,26.1378,170700.0
2008-09-11 13:00:00,38.37,38.4,38.07,38.14,290400.0,26.1378,26.1582,25.9334,25.9811,290400.0
2008-09-11 13:10:00,38.13,38.16,37.97,38.08,279200.0,25.9743,25.9947,25.8653,25.9402,279200.0
2008-09-11 13:20:00,38.07,38.17,38.0,38.14,191700.0,25.9334,26.0015,25.8857,25.9811,191700.0
2008-09-11 13:30:00,38.15,38.46,38.15,38.4,231300.0,25.9879,26.1991,25.9879,26.1582,231300.0
2008-09-11 13:40:00,38.39,38.49,38.25,38.33,243000.0,26.1514,26.2195,26.056,26.1105,243000.0
2008-09-11 13:50:00,38.35,38.51,38.32,38.44,351000.0,26.1241,26.2331,26.1037,26.1855,351000.0
2008-09-11 14:00:00,38.44,38.88,38.26,38.75,461000.0,26.1855,26.4852,26.0628,26.3966,461000.0
2008-09-11 14:10:00,38.75,38.86,38.59,38.72,307100.0,26.3966,26.4716,26.2876,26.3762,307100.0
2008-09-11 14:20:00,38.73,39.01,38.71,38.89,272200.0,26.383,26.5737,26.3694,26.492,272200.0
2008-09-11 14:30:00,38.88,38.96,38.67,38.82,210000.0,26.4852,26.5397,26.3421,26.4443,210000.0
2008-09-11 14:40:00,38.82,39.13,38.68,39.01,263500.0,26.4443,26.6555,26.3489,26.5737,263500.0
2008-09-11 14:50:00,39.01,39.05,38.73,38.81,173800.0,26.5737,26.601,26.383,26.4375,173800.0
2008-09-11 15:00:00,38.81,39.04,38.71,38.96,301600.0,26.4375,26.5942,26.3694,26.5397,301600.0
2008-09-11 15:10:00,38.97,38.99,38.53,38.54,345200.0,26.5465,26.5601,26.2468,26.2536,345200.0
2008-09-11 15:20:00,38.54,38.71,38.35,38.42,468200.0,26.2536,26.3694,26.1241,26.1718,468200.0
2008-09-11 15:30:00,38.44,38.81,38.24,38.77,367300.0,26.1855,26.4375,26.0492,26.4103,367300.0
2008-09-11 15:40:00,38.78,39.21,38.62,39.21,576500.0,26.4171,26.71,26.3081,26.71,576500.0
2008-09-11 15:50:00,39.19,39.88,39.14,39.8,1127900.0,26.6964,27.1664,26.6623,27.1119,1127900.0
2008-09-12 09:30:00,39.26,39.36,38.31,38.76,316900.0,26.744,26.8122,26.0969,26.4034,316900.0
2008-09-12 09:40:00,38.76,39.32,38.68,38.96,437500.0,26.4034,26.7849,26.3489,26.5397,437500.0
2008-09-12 09:50:00,38.96,39.54,38.77,39.1,533300.0,26.5397,26.9348,26.4103,26.6351,533300.0
2008-09-12 10:00:00,39.11,39.67,39.02,39.51,323000.0,26.6419,27.0233,26.5806,26.9143,323000.0
2008-09-12 10:10:00,39.48,39.94,39.3,39.71,335100.0,26.8939,27.2073,26.7713,27.0506,335100.0
2008-09-12 10:20:00,39.7,39.8,39.35,39.37,265300.0,27.0438,27.1119,26.8054,26.819,265300.0
2008-09-12 10:30:00,39.36,39.49,39.07,39.11,228500.0,26.8122,26.9007,26.6146,26.6419,228500.0
2008-09-12 10:40:00,39.11,39.49,39.11,39.38,482800.0,26.6419,26.9007,26.6419,26.8258,482800.0
2008-09-12 10:50:00,39.38,39.58,39.29,39.55,307400.0,26.8258,26.962,26.7645,26.9416,307400.0
2008-09-12 11:00:00,39.55,39.76,39.35,39.57,233800.0,26.9416,27.0846,26.8054,26.9552,233800.0
2008-09-12 11:10:00,39.57,39.87,39.55,39.69,327000.0,26.9552,27.1596,26.9416,27.037,327000.0
2008-09-12 11:20:00,39.69,39.93,39.66,39.74,384900.0,27.037,27.2005,27.0165,27.071,384900.0
2008-09-12 11:30:00,39.77,39.86,39.53,39.79,231300.0,27.0915,27.1528,26.928,27.1051,231300.0
2008-09-12 11:40:00,39.77,39.9,39.56,39.85,261400.0,27.0915,27.18,26.9484,27.146,261400.0
2008-09-12 11:50:00,39.85,39.85,39.53,39.69,178500.0,27.146,27.146,26.928,27.037,178500.0
2008-09-12 12:00:00,39.71,39.84,39.63,39.77,189500.0,27.0506,27.1391,26.9961,27.0915,189500.0
2008-09-12 12:10:00,39.78,39.88,39.68,39.78,220600.0,27.0983,27.1664,27.0301,27.0983,220600.0
2008-09-12 12:20:00,39.78,39.81,39.42,39.54,210000.0,27.0983,27.1187,26.853,26.9348,210000.0
2008-09-12 12:30:00,39.54,39.75,39.54,39.67,145200.0,26.9348,27.0778,26.9348,27.0233,145200.0
2008-09-12 12:40:00,39.66,39.75,39.45,39.52,157400.0,27.0165,27.0778,26.8735,26.9212,157400.0
2008-09-12 12:50:00,39.51,39.52,39.27,39.29,225000.0,26.9143,26.9212,26.7509,26.7645,225000.0
2008-09-12 13:00:00,39.28,39.42,39.26,39.37,163300.0,26.7577,26.853,26.744,26.819,163300.0
2008-09-12 13:10:00,39.37,39.41,39.23,39.38,230900.0,26.819,26.8462,26.7236,26.8258,230900.0
2008-09-12 13:20:00,39.38,39.78,39.3,39.62,232900.0,26.8258,27.0983,26.7713,26.9893,232900.0
2008-09-12 13:30:00,39.63,39.67,39.51,39.64,101900.0,26.9961,27.0233,26.9143,27.0029,101900.0
2008-09-12 13:40:00,39.64,39.98,39.48,39.9,318000.0,27.0029,27.2345,26.8939,27.18,318000.0
2008-09-12 13:50:00,39.9,40.0,39.87,39.98,335800.0,27.18,27.2481,27.1596,27.2345,335800.0
2008-09-12 14:00:00,39.98,40.0,39.61,39.76,355400.0,27.2345,27.2481,26.9825,27.0846,355400.0
2008-09-12 14:10:00,39.73,39.91,39.61,39.86,141100.0,27.0642,27.1868,26.9825,27.1528,141100.0
2008-09-12 14:20:00,39.85,40.01,39.58,39.65,178100.0,27.146,27.2549,26.962,27.0097,178100.0
2008-09-12 14:30:00,39.64,39.72,39.55,39.67,152100.0,27.0029,27.0574,26.9416,27.0233,152100.0
2008-09-12 14:40:00,39.66,39.95,39.61,39.95,343500.0,27.0165,27.2141,26.9825,27.2141,343500.0
2008-09-12 14:50:00,39.95,40.07,39.73,39.95,244100.0,27.2141,27.2958,27.0642,27.2141,244100.0
2008-09-12 15:00:00,39.94,39.95,39.75,39.78,202600.0,27.2073,27.2141,27.0778,27.0983,202600.0
2008-09-12 15:10:00,39.79,39.96,39.73,39.79,246000.0,27.1051,27.2209,27.0642,27.1051,246000.0
2008-09-12 15:20:00,39.78,39.87,39.67,39.81,162800.0,27.0983,27.1596,27.0233,27.1187,162800.0
2008-09-12 15:30:00,39.81,39.83,39.42,39.49,311400.0,27.1187,27.1323,26.853,26.9007,311400.0
2008-09-12 15:40:00,39.49,39.73,39.47,39.7,318400.0,26.9007,27.0642,26.8871,27.0438,318400.0
2008-09-12 15:50:00,39.7,40.04,39.66,39.99,531000.0,27.0438,27.2754,27.0165,27.2413,531000.0
2008-09-15 09:30:00,38.5,39.17,37.83,38.59,312900.0,26.2263,26.6827,25.7699,26.2876,312900.0
2008-09-15 09:40:00,38.6,39.15,37.63,39.14,1177300.0,26.2944,26.6691,25.6337,26.6623,1177300.0
2008-09-15 09:50:00,39.13,39.59,38.57,38.76,707600.0,26.6555,26.9688,26.274,26.4034,707600.0
2008-09-15 10:00:00,38.76,39.0,38.49,38.68,683700.0,26.4034,26.5669,26.2195,26.3489,683700.0
2008-09-15 10:10:00,38.65,38.72,38.23,38.35,560300.0,26.3285,26.3762,26.0424,26.1241,560300.0
2008-09-15 10:20:00,38.36,38.53,38.15,38.44,464400.0,26.131,26.2468,25.9879,26.1855,464400.0
2008-09-15 10:30:00,38.43,38.66,38.39,38.53,961500.0,26.1786,26.3353,26.1514,26.2468,961500.0
2008-09-15 10:40:00,38.52,38.69,38.26,38.37,588600.0,26.24,26.3558,26.0628,26.1378,588600.0
2008-09-15 10:50:00,38.37,38.84,38.32,38.82,521300.0,26.1378,26.4579,26.1037,26.4443,521300.0
2008-09-15 11:00:00,38.82,39.08,38.77,38.94,414000.0,26.4443,26.6214,26.4103,26.5261,414000.0
2008-09-15 11:10:00,38.93,38.93,38.71,38.9,353700.0,26.5192,26.5192,26.3694,26.4988,353700.0
2008-09-15 11:20:00,38.9,38.92,38.56,38.63,310700.0,26.4988,26.5124,26.2672,26.3149,310700.0
2008-09-15 11:30:00,38.63,38.79,38.45,38.69,470900.0,26.3149,26.4239,26.1923,26.3558,470900.0
2008-09-15 11:40:00,38.69,38.79,38.3,38.56,335100.0,26.3558,26.4239,26.0901,26.2672,335100.0
2008-09-15 11:50:00,38.53,38.55,37.91,38.0,521100.0,26.2468,26.2604,25.8244,25.8857,521100.0
2008-09-15 12:00:00,38.0,38.38,37.96,38.25,644400.0,25.8857,26.1446,25.8585,26.056,644400.0
2008-09-15 12:10:00,38.25,38.59,38.15,38.44,442100.0,26.056,26.2876,25.9879,26.1855,442100.0
2008-09-15 12:20:00,38.45,38.67,38.29,38.39,333500.0,26.1923,26.3421,26.0833,26.1514,333500.0
2008-09-15 12:30:00,38.4,38.51,38.28,38.3,242400.0,26.1582,26.2331,26.0765,26.0901,242400.0
2008-09-15 12:40:00,38.29,38.51,38.27,38.45,299000.0,26.0833,26.2331,26.0697,26.1923,299000.0
2008-09-15 12:50:00,38.43,38.67,38.38,38.5,305100.0,26.1786,26.3421,26.1446,26.2263,305100.0
2008-09-15 13:00:00,38.49,38.51,38.25,38.27,170900.0,26.2195,26.2331,26.056,26.0697,170900.0
2008-09-15 13:10:00,38.27,38.32,38.16,38.2,111000.0,26.0697,26.1037,25.9947,26.022,111000.0
2008-09-15 13:20:00,38.18,38.42,36.77,38.4,646900.0,26.0083,26.1718,25.0478,26.1582,646900.0
2008-09-15 13:30:00,38.4,38.45,38.16,38.25,239600.0,26.1582,26.1923,25.9947,26.056,239600.0
2008-09-15 13:40:00,38.25,38.4,38.21,38.25,308500.0,26.056,26.1582,26.0288,26.056,308500.0
2008-09-15 13:50:00,38.25,38.31,38.0,38.27,501100.0,26.056,26.0969,25.8857,26.0697,501100.0
2008-09-15 14:00:00,38.26,38.61,38.15,38.41,475100.0,26.0628,26.3013,25.9879,26.165,475100.0
2008-09-15 14:10:00,38.4,38.95,38.36,38.65,519500.0,26.1582,26.5329,26.131,26.3285,519500.0
2008-09-15 14:20:00,38.65,38.79,38.36,38.37,350700.0,26.3285,26.4239,26.131,26.1378,350700.0
2008-09-15 14:30:00,38.36,38.44,38.14,38.14,188200.0,26.131,26.1855,25.9811,25.9811,188200.0
2008-09-15 14:40:00,38.14,38.22,37.93,38.21,302300.0,25.9811,26.0356,25.838,26.0288,302300.0
2008-09-15 14:50:00,38.21,38.3,37.93,37.94,286200.0,26.0288,26.0901,25.838,25.8449,286200.0
2008-09-15 15:00:00,37.94,37.96,37.63,37.7,411100.0,25.8449,25.8585,25.6337,25.6814,411100.0
2008-09-15 15:10:00,37.7,37.75,36.74,36.75,615900.0,25.6814,25.7154,25.0274,25.0342,615900.0
2008-09-15 15:20:00,36.75,37.21,36.75,37.16,641400.0,25.0342,25.3476,25.0342,25.3135,641400.0
2008-09-15 15:30:00,37.17,37.8,37.13,37.22,917100.0,25.3203,25.7495,25.2931,25.3544,917100.0
2008-09-15 15:40:00,37.22,37.79,37.06,37.14,957100.0,25.3544,25.7427,25.2454,25.2999,957100.0
2008-09-15 15:50:00,37.16,37.25,36.8,36.95,1447300.0,25.3135,25.3748,25.0683,25.1705,1447300.0
2008-09-16 09:30:00,35.07,36.35,34.55,36.01,959400.0,23.8898,24.7617,23.5356,24.5301,959400.0
2008-09-16 09:40:00,36.04,36.7,35.67,36.48,1082400.0,24.5506,25.0002,24.2985,24.8503,1082400.0
2008-09-16 09:50:00,36.48,36.52,35.72,36.07,1251500.0,24.8503,24.8775,24.3326,24.571,1251500.0
2008-09-16 10:00:00,36.06,36.69,36.0,36.4,852900.0,24.5642,24.9934,24.5233,24.7958,852900.0
2008-09-16 10:10:00,36.39,36.66,35.96,36.19,907100.0,24.789,24.9729,24.4961,24.6527,907100.0
2008-09-16 10:20:00,36.18,36.79,36.18,36.51,645500.0,24.6459,25.0615,24.6459,24.8707,645500.0
2008-09-16 10:30:00,36.52,36.82,36.33,36.78,448100.0,24.8775,25.0819,24.7481,25.0547,448100.0
2008-09-16 10:40:00,36.77,37.01,36.68,36.7,598900.0,25.0478,25.2113,24.9865,25.0002,598900.0
2008-09-16 10:50:00,36.7,37.02,36.41,36.72,1097900.0,25.0002,25.2181,24.8026,25.0138,1097900.0
2008-09-16 11:00:00,36.73,36.99,36.52,36.65,1245900.0,25.0206,25.1977,24.8775,24.9661,1245900.0
2008-09-16 11:10:00,36.65,36.81,36.31,36.54,782200.0,24.9661,25.0751,24.7345,24.8912,782200.0
2008-09-16 11:20:00,36.53,36.59,35.78,35.78,575600.0,24.8844,24.9252,24.3735,24.3735,575600.0
2008-09-16 11:30:00,35.79,36.33,35.75,36.29,354900.0,24.3803,24.7481,24.353,24.7209,354900.0
2008-09-16 11:40:00,36.29,36.54,36.26,36.46,431000.0,24.7209,24.8912,24.7004,24.8367,431000.0
2008-09-16 11:50:00,36.46,36.79,36.37,36.64,383700.0,24.8367,25.0615,24.7754,24.9593,383700.0
2008-09-16 12:00:00,36.65,36.9,36.47,36.71,514200.0,24.9661,25.1364,24.8435,25.007,514200.0
2008-09-16 12:10:00,36.7,36.82,36.6,36.73,476800.0,25.0002,25.0819,24.932,25.0206,476800.0
2008-09-16 12:20:00,36.72,36.88,36.59,36.76,517400.0,25.0138,25.1228,24.9252,25.041,517400.0
2008-09-16 12:30:00,36.75,36.85,36.62,36.66,288000.0,25.0342,25.1023,24.9457,24.9729,288000.0
2008-09-16 12:40:00,36.65,36.67,36.34,36.5,222600.0,24.9661,24.9797,24.7549,24.8639,222600.0
2008-09-16 12:50:00,36.51,36.55,36.44,36.52,261900.0,24.8707,24.898,24.8231,24.8775,261900.0
2008-09-16 13:00:00,36.52,36.7,36.46,36.62,265800.0,24.8775,25.0002,24.8367,24.9457,265800.0
2008-09-16 13:10:00,36.62,36.67,36.41,36.45,293500.0,24.9457,24.9797,24.8026,24.8299,293500.0
2008-09-16 13:20:00,36.44,36.66,36.39,36.61,538900.0,24.8231,24.9729,24.789,24.9389,538900.0
2008-09-16 13:30:00,36.61,36.65,36.52,36.53,292700.0,24.9389,24.9661,24.8775,24.8844,292700.0
2008-09-16 13:40:00,36.54,36.56,36.38,36.39,287400.0,24.8912,24.9048,24.7822,24.789,287400.0
2008-09-16 13:50:00,36.38,36.47,36.29,36.34,306800.0,24.7822,24.8435,24.7209,24.7549,306800.0
2008-09-16 14:00:00,36.33,36.73,36.17,36.66,352000.0,24.7481,25.0206,24.6391,24.9729,352000.0
2008-09-16 14:10:00,36.65,36.99,34.0,35.82,621400.0,24.9661,25.1977,23.1609,24.4007,621400.0
2008-09-16 14:20:00,35.82,36.25,34.77,35.84,687400.0,24.4007,24.6936,23.6854,24.4143,687400.0
2008-09-16 14:30:00,35.85,37.72,35.79,36.82,684900.0,24.4211,25.695,24.3803,25.0819,684900.0
2008-09-16 14:40:00,37.11,37.4,36.25,36.52,582100.0,25.2795,25.477,24.6936,24.8775,582100.0
2008-09-16 14:50:00,36.53,36.93,36.51,36.78,729100.0,24.8844,25.1568,24.8707,25.0547,729100.0
2008-09-16 15:00:00,36.77,37.0,36.73,36.94,585300.0,25.0478,25.2045,25.0206,25.1637,585300.0
2008-09-16 15:10:00,36.93,37.23,36.75,36.97,449900.0,25.1568,25.3612,25.0342,25.1841,449900.0
2008-09-16 15:20:00,36.98,37.15,36.77,36.78,550200.0,25.1909,25.3067,25.0478,25.0547,550200.0
2008-09-16 15:30:00,36.77,37.19,36.58,37.13,598900.0,25.0478,25.334,24.9184,25.2931,598900.0
2008-09-16 15:40:00,37.12,37.13,36.62,36.99,715200.0,25.2863,25.2931,24.9457,25.1977,715200.0
2008-09-16 15:50:00,37.0,37.93,36.93,37.84,1570300.0,25.2045,25.838,25.1568,25.7767,1570300.0
2008-09-17 09:30:00,36.65,36.75,35.31,36.31,977400.0,24.9661,25.0342,24.0533,24.7345,977400.0
2008-09-17 09:40:00,36.3,36.54,35.88,36.03,867500.0,24.7277,24.8912,24.4416,24.5438,867500.0
2008-09-17 09:50:00,36.03,36.52,35.85,36.27,936200.0,24.5438,24.8775,24.4211,24.7072,936200.0
2008-09-17 10:00:00,36.28,36.36,35.92,35.99,1174800.0,24.7141,24.7686,24.4688,24.5165,1174800.0
2008-09-17 10:10:00,35.99,36.01,34.66,34.67,674700.0,24.5165,24.5301,23.6105,23.6173,674700.0
2008-09-17 10:20:00,34.67,35.2,34.48,34.51,832200.0,23.6173,23.9784,23.4879,23.5083,832200.0
2008-09-17 10:30:00,34.51,34.68,33.63,34.04,1410300.0,23.5083,23.6241,22.9089,23.1882,1410300.0
2008-09-17 10:40:00,34.05,34.22,33.88,33.99,1061600.0,23.195,23.3108,23.0792,23.1541,1061600.0
2008-09-17 10:50:00,34.01,34.24,33.75,33.98,667000.0,23.1677,23.3244,22.9906,23.1473,667000.0
2008-09-17 11:00:00,33.97,34.02,33.7,33.75,1250900.0,23.1405,23.1745,22.9566,22.9906,1250900.0
2008-09-17 11:10:00,33.75,33.77,33.28,33.36,782300.0,22.9906,23.0042,22.6704,22.7249,782300.0
2008-09-17 11:20:00,33.36,33.42,32.77,32.99,1453700.0,22.7249,22.7658,22.323,22.4729,1453700.0
2008-09-17 11:30:00,32.99,33.24,32.8,33.04,1359800.0,22.4729,22.6432,22.3435,22.507,1359800.0
2008-09-17 11:40:00,33.03,33.38,32.93,33.07,709600.0,22.5001,22.7386,22.432,22.5274,709600.0
2008-09-17 11:50:00,33.07,33.14,32.75,32.82,735000.0,22.5274,22.5751,22.3094,22.3571,735000.0
2008-09-17 12:00:00,32.85,32.95,31.75,31.97,1675000.0,22.3775,22.4457,21.6282,21.7781,1675000.0
2008-09-17 12:10:00,31.99,32.46,31.56,32.45,822800.0,21.7917,22.1119,21.4988,22.105,822800.0
2008-09-17 12:20:00,32.46,32.94,32.32,32.44,568400.0,22.1119,22.4388,22.0165,22.0982,568400.0
2008-09-17 12:30:00,32.44,33.12,32.44,33.01,879300.0,22.0982,22.5615,22.0982,22.4865,879300.0
2008-09-17 12:40:00,33.0,33.08,32.72,32.78,684000.0,22.4797,22.5342,22.289,22.3298,684000.0
2008-09-17 12:50:00,32.79,33.24,32.71,33.11,595000.0,22.3367,22.6432,22.2822,22.5546,595000.0
2008-09-17 13:00:00,33.1,33.47,33.04,33.28,466400.0,22.5478,22.7999,22.507,22.6704,466400.0
2008-09-17 13:10:00,33.3,33.38,33.04,33.09,345200.0,22.6841,22.7386,22.507,22.541,345200.0
2008-09-17 13:20:00,33.09,33.32,32.96,32.99,567800.0,22.541,22.6977,22.4525,22.4729,567800.0
2008-09-17 13:30:00,32.98,33.06,32.82,33.04,573900.0,22.4661,22.5206,22.3571,22.507,573900.0
2008-09-17 13:40:00,33.03,33.14,32.98,33.09,516300.0,22.5001,22.5751,22.4661,22.541,516300.0
2008-09-17 13:50:00,33.09,33.41,33.03,33.23,690900.0,22.541,22.759,22.5001,22.6364,690900.0
2008-09-17 14:00:00,33.24,33.45,33.18,33.42,463200.0,22.6432,22.7863,22.6023,22.7658,463200.0
2008-09-17 14:10:00,33.43,33.48,33.07,33.48,514900.0,22.7726,22.8067,22.5274,22.8067,514900.0
2008-09-17 14:20:00,33.48,34.29,33.46,34.25,861500.0,22.8067,23.3585,22.7931,23.3312,861500.0
2008-09-17 14:30:00,34.26,34.67,33.86,34.54,1055100.0,23.338,23.6173,23.0655,23.5288,1055100.0
2008-09-17 14:40:00,34.57,34.78,34.17,34.17,1057500.0,23.5492,23.6923,23.2767,23.2767,1057500.0
2008-09-17 14:50:00,34.17,34.18,33.62,34.11,775100.0,23.2767,23.2835,22.9021,23.2358,775100.0
2008-09-17 15:00:00,34.1,34.99,33.92,34.92,826700.0,23.229,23.8353,23.1064,23.7876,826700.0
2008-09-17 15:10:00,34.93,35.18,34.56,34.8,733700.0,23.7944,23.9647,23.5424,23.7059,733700.0
2008-09-17 15:20:00,34.79,34.79,34.33,34.44,994000.0,23.6991,23.6991,23.3857,23.4606,994000.0
2008-09-17 15:30:00,34.43,34.5,33.37,33.68,1200800.0,23.4538,23.5015,22.7318,22.9429,1200800.0
2008-09-17 15:40:00,33.68,34.07,33.58,33.8,1106200.0,22.9429,23.2086,22.8748,23.0247,1106200.0
2008-09-17 15:50:00,33.8,33.8,32.76,33.03,1973800.0,23.0247,23.0247,22.3162,22.5001,1973800.0
2008-09-18 09:30:00,34.24,35.0,34.01,34.05,912700.0,23.3244,23.8421,23.1677,23.195,912700.0
2008-09-18 09:40:00,34.07,34.07,31.63,32.76,1169300.0,23.2086,23.2086,21.5465,22.3162,1169300.0
2008-09-18 09:50:00,32.75,33.9,32.72,33.71,671300.0,22.3094,23.0928,22.289,22.9634,671300.0
2008-09-18 10:00:00,33.72,33.85,33.11,33.11,426100.0,22.9702,23.0587,22.5546,22.5546,426100.0
2008-09-18 10:10:00,33.12,33.2,32.72,33.0,450600.0,22.5615,22.616,22.289,22.4797,450600.0
2008-09-18 10:20:00,33.0,33.04,32.38,32.51,645700.0,22.4797,22.507,22.0574,22.1459,645700.0
2008-09-18 10:30:00,32.51,32.71,31.95,32.52,1033600.0,22.1459,22.2822,21.7644,22.1527,1033600.0
2008-09-18 10:40:00,32.52,32.56,31.22,31.4,917100.0,22.1527,22.18,21.2672,21.3898,917100.0
2008-09-18 10:50:00,31.39,31.87,31.38,31.74,689300.0,21.383,21.71,21.3762,21.6214,689300.0
2008-09-18 11:00:00,31.79,31.95,30.72,30.72,875600.0,21.6555,21.7644,20.9266,20.9266,875600.0
2008-09-18 11:10:00,30.73,30.88,29.1,29.1,1574400.0,20.9334,21.0356,19.823,19.823,1574400.0
2008-09-18 11:20:00,29.11,30.82,29.01,30.64,1319400.0,19.8298,20.9947,19.7617,20.8721,1319400.0
2008-09-18 11:30:00,30.64,31.65,30.55,31.09,977300.0,20.8721,21.5601,20.8108,21.1786,977300.0
2008-09-18 11:40:00,31.09,31.19,30.18,30.18,774000.0,21.1786,21.2467,20.5587,20.5587,774000.0
2008-09-18 11:50:00,30.17,30.36,29.47,30.03,1389500.0,20.5519,20.6813,20.0751,20.4565,1389500.0
2008-09-18 12:00:00,30.04,30.12,29.3,29.95,1281400.0,20.4633,20.5178,19.9593,20.402,1281400.0
2008-09-18 12:10:00,29.92,30.21,29.75,29.84,1055800.0,20.3816,20.5792,20.2658,20.3271,1055800.0
2008-09-18 12:20:00,29.84,29.87,25.66,26.5,2186000.0,20.3271,20.3475,17.4797,18.0519,2186000.0
2008-09-18 12:30:00,26.54,27.18,21.33,22.34,4660900.0,18.0791,18.5151,14.5301,15.2181,4660900.0
2008-09-18 12:40:00,22.34,25.05,22.3,24.36,3541700.0,15.2181,17.0641,15.1908,16.5941,3541700.0
2008-09-18 12:50:00,24.38,27.15,22.87,25.87,3852700.0,16.6077,18.4947,15.5791,17.6227,3852700.0
2008-09-18 13:00:00,25.91,29.1,25.44,29.01,3032500.0,17.65,19.823,17.3298,19.7617,3032500.0
2008-09-18 13:10:00,29.02,30.61,28.28,28.83,2819700.0,19.7685,20.8516,19.2644,19.6391,2819700.0
2008-09-18 13:20:00,28.86,29.46,28.27,28.96,1715200.0,19.6595,20.0683,19.2576,19.7276,1715200.0
2008-09-18 13:30:00,28.97,33.64,28.93,29.75,2618500.0,19.7345,22.9157,19.7072,20.2658,2618500.0
2008-09-18 13:40:00,29.79,30.26,28.22,28.99,1537900.0,20.293,20.6132,19.2236,19.7481,1537900.0
2008-09-18 13:50:00,28.99,30.2,28.87,29.42,750000.0,19.7481,20.5723,19.6663,20.041,750000.0
2008-09-18 14:00:00,29.43,29.73,27.3,29.73,1079400.0,20.0478,20.2522,18.5969,20.2522,1079400.0
2008-09-18 14:10:00,29.61,29.79,28.29,29.26,785000.0,20.1704,20.293,19.2712,19.932,785000.0
2008-09-18 14:20:00,29.27,30.02,29.12,29.14,1051700.0,19.9388,20.4497,19.8366,19.8503,1051700.0
2008-09-18 14:30:00,29.16,29.76,28.0,28.15,1937600.0,19.8639,20.2726,19.0737,19.1759,1937600.0
2008-09-18 14:40:00,28.15,29.94,27.92,29.43,1538900.0,19.1759,20.3952,19.0192,20.0478,1538900.0
2008-09-18 14:50:00,29.51,29.62,27.53,28.72,1590200.0,20.1023,20.1772,18.7535,19.5642,1590200.0
2008-09-18 15:00:00,28.77,29.57,28.25,29.05,1403000.0,19.5982,20.1432,19.244,19.789,1403000.0
2008-09-18 15:10:00,29.04,29.99,28.78,29.34,1799200.0,19.7821,20.4293,19.605,19.9865,1799200.0
2008-09-18 15:20:00,29.0,30.69,28.95,30.28,2320200.0,19.7549,20.9061,19.7208,20.6268,2320200.0
2008-09-18 15:30:00,30.28,32.02,29.87,31.83,2295500.0,20.6268,21.8121,20.3475,21.6827,2295500.0
2008-09-18 15:40:00,31.83,33.02,31.69,31.97,1798900.0,21.6827,22.4933,21.5873,21.7781,1798900.0
2008-09-18 15:50:00,32.01,32.27,30.56,31.56,2391300.0,21.8053,21.9824,20.8176,21.4988,2391300.0
2008-09-19 09:30:00,38.58,43.0,35.85,39.87,4756700.0,26.2808,29.2917,24.4211,27.1596,4756700.0
2008-09-19 09:40:00,39.47,40.93,35.94,36.76,2285500.0,26.8871,27.8817,24.4824,25.041,2285500.0
2008-09-19 09:50:00,36.78,36.9,35.36,35.38,944400.0,25.0547,25.1364,24.0874,24.101,944400.0
2008-09-19 10:00:00,35.39,35.4,31.25,33.17,1117600.0,24.1078,24.1146,21.2876,22.5955,1117600.0
2008-09-19 10:10:00,33.16,34.86,31.99,33.76,1389200.0,22.5887,23.7467,21.7917,22.9974,1389200.0
2008-09-19 10:20:00,33.73,34.31,32.05,33.5,1348000.0,22.977,23.3721,21.8326,22.8203,1348000.0
2008-09-19 10:30:00,33.55,34.57,33.0,33.42,816100.0,22.8544,23.5492,22.4797,22.7658,816100.0
2008-09-19 10:40:00,33.43,33.68,33.2,33.55,733200.0,22.7726,22.9429,22.616,22.8544,733200.0
2008-09-19 10:50:00,33.56,33.74,33.0,33.0,443400.0,22.8612,22.9838,22.4797,22.4797,443400.0
2008-09-19 11:00:00,33.0,33.41,33.0,33.19,528300.0,22.4797,22.759,22.4797,22.6091,528300.0
2008-09-19 11:10:00,33.18,33.35,33.1,33.25,741000.0,22.6023,22.7181,22.5478,22.65,741000.0
2008-09-19 11:20:00,33.25,33.57,33.22,33.55,303900.0,22.65,22.868,22.6296,22.8544,303900.0
2008-09-19 11:30:00,33.55,33.68,33.25,33.25,257000.0,22.8544,22.9429,22.65,22.65,257000.0
2008-09-19 11:40:00,33.27,34.32,33.25,34.18,835000.0,22.6636,23.3789,22.65,23.2835,835000.0
2008-09-19 11:50:00,34.11,35.0,33.49,34.91,624200.0,23.2358,23.8421,22.8135,23.7808,624200.0
2008-09-19 12:00:00,34.93,36.0,34.02,34.4,723900.0,23.7944,24.5233,23.1745,23.4334,723900.0
2008-09-19 12:10:00,34.4,34.63,34.16,34.31,459100.0,23.4334,23.5901,23.2699,23.3721,459100.0
2008-09-19 12:20:00,34.32,34.99,34.3,34.8,498900.0,23.3789,23.8353,23.3653,23.7059,498900.0
2008-09-19 12:30:00,34.79,34.99,34.48,34.48,317900.0,23.6991,23.8353,23.4879,23.4879,317900.0
2008-09-19 12:40:00,34.48,35.06,34.45,34.93,492400.0,23.4879,23.883,23.4675,23.7944,492400.0
2008-09-19 12:50:00,34.94,34.97,34.47,34.6,347800.0,23.8012,23.8217,23.4811,23.5696,347800.0
2008-09-19 13:00:00,34.61,34.8,34.4,34.72,372100.0,23.5764,23.7059,23.4334,23.6514,372100.0
2008-09-19 13:10:00,34.72,35.01,34.6,34.81,399900.0,23.6514,23.8489,23.5696,23.7127,399900.0
2008-09-19 13:20:00,34.81,35.16,34.72,35.07,336100.0,23.7127,23.9511,23.6514,23.8898,336100.0
2008-09-19 13:30:00,35.06,35.56,35.03,35.38,465300.0,23.883,24.2236,23.8626,24.101,465300.0
2008-09-19 13:40:00,35.39,35.4,34.78,34.92,474900.0,24.1078,24.1146,23.6923,23.7876,474900.0
2008-09-19 13:50:00,34.93,34.97,34.82,34.89,263400.0,23.7944,23.8217,23.7195,23.7672,263400.0
2008-09-19 14:00:00,34.9,34.95,34.76,34.8,524300.0,23.774,23.8081,23.6786,23.7059,524300.0
2008-09-19 14:10:00,34.8,34.85,34.43,34.58,287000.0,23.7059,23.7399,23.4538,23.556,287000.0
2008-09-19 14:20:00,34.57,34.61,34.37,34.41,279400.0,23.5492,23.5764,23.413,23.4402,279400.0
2008-09-19 14:30:00,34.41,34.44,34.25,34.29,392100.0,23.4402,23.4606,23.3312,23.3585,392100.0
2008-09-19 14:40:00,34.3,35.0,34.19,34.93,655500.0,23.3653,23.8421,23.2903,23.7944,655500.0
2008-09-19 14:50:00,34.9,35.0,34.48,34.58,442400.0,23.774,23.8421,23.4879,23.556,442400.0
2008-09-19 15:00:00,34.57,34.61,32.0,32.82,449300.0,23.5492,23.5764,21.7985,22.3571,449300.0
2008-09-19 15:10:00,32.81,33.28,32.73,33.19,673200.0,22.3503,22.6704,22.2958,22.6091,673200.0
2008-09-19 15:20:00,33.16,34.08,32.95,33.85,808900.0,22.5887,23.2154,22.4457,23.0587,808900.0
2008-09-19 15:30:00,33.87,34.83,33.4,33.46,717700.0,23.0724,23.7263,22.7522,22.7931,717700.0
2008-09-19 15:40:00,33.47,34.17,33.47,33.8,638900.0,22.7999,23.2767,22.7999,23.0247,638900.0
2008-09-19 15:50:00,33.8,36.28,33.29,34.56,1305300.0,23.0247,24.7141,22.6773,23.5424,1305300.0
2008-09-22 09:30:00,34.85,36.84,33.8,34.24,507300.0,23.7399,25.0955,23.0247,23.3244,507300.0
2008-09-22 09:40:00,34.25,34.65,32.56,34.61,535100.0,23.3312,23.6037,22.18,23.5764,535100.0
2008-09-22 09:50:00,34.6,35.05,34.01,34.13,358000.0,23.5696,23.8762,23.1677,23.2495,358000.0
2008-09-22 10:00:00,34.13,34.3,33.93,34.18,197500.0,23.2495,23.3653,23.1132,23.2835,197500.0
2008-09-22 10:10:00,34.19,34.34,33.79,33.79,218100.0,23.2903,23.3925,23.0179,23.0179,218100.0
2008-09-22 10:20:00,33.79,34.24,33.5,34.23,239000.0,23.0179,23.3244,22.8203,23.3176,239000.0
2008-09-22 10:30:00,34.23,34.4,34.08,34.4,260400.0,23.3176,23.4334,23.2154,23.4334,260400.0
2008-09-22 10:40:00,34.39,34.49,34.02,34.31,161600.0,23.4266,23.4947,23.1745,23.3721,161600.0
2008-09-22 10:50:00,34.28,34.4,34.12,34.16,174400.0,23.3517,23.4334,23.2427,23.2699,174400.0
2008-09-22 11:00:00,34.16,34.2,33.97,34.01,209200.0,23.2699,23.2972,23.1405,23.1677,209200.0
2008-09-22 11:10:00,34.01,34.03,33.96,34.0,214800.0,23.1677,23.1814,23.1337,23.1609,214800.0
2008-09-22 11:20:00,34.01,34.01,33.57,33.83,141500.0,23.1677,23.1677,22.868,23.0451,141500.0
2008-09-22 11:30:00,33.84,34.15,33.79,34.13,105600.0,23.0519,23.2631,23.0179,23.2495,105600.0
2008-09-22 11:40:00,34.13,34.13,33.74,33.97,158700.0,23.2495,23.2495,22.9838,23.1405,158700.0
2008-09-22 11:50:00,33.97,34.13,33.6,33.87,119600.0,23.1405,23.2495,22.8884,23.0724,119600.0
2008-09-22 12:00:00,33.91,34.22,33.89,33.96,138900.0,23.0996,23.3108,23.086,23.1337,138900.0
2008-09-22 12:10:00,33.96,33.99,33.84,33.92,68200.0,23.1337,23.1541,23.0519,23.1064,68200.0
2008-09-22 12:20:00,33.92,34.13,33.9,34.1,89500.0,23.1064,23.2495,23.0928,23.229,89500.0
2008-09-22 12:30:00,34.09,34.4,34.01,34.26,138600.0,23.2222,23.4334,23.1677,23.338,138600.0
2008-09-22 12:40:00,34.29,34.32,34.12,34.15,96400.0,23.3585,23.3789,23.2427,23.2631,96400.0
2008-09-22 12:50:00,34.13,34.27,33.99,34.07,188000.0,23.2495,23.3448,23.1541,23.2086,188000.0
2008-09-22 13:00:00,34.07,34.09,33.71,33.76,113700.0,23.2086,23.2222,22.9634,22.9974,113700.0
2008-09-22 13:10:00,33.78,33.97,33.52,33.52,108200.0,23.011,23.1405,22.8339,22.8339,108200.0
2008-09-22 13:20:00,33.52,33.78,33.48,33.63,135800.0,22.8339,23.011,22.8067,22.9089,135800.0
2008-09-22 13:30:00,33.64,33.99,33.47,33.53,203000.0,22.9157,23.1541,22.7999,22.8407,203000.0
2008-09-22 13:40:00,33.54,33.98,33.5,33.6,117800.0,22.8476,23.1473,22.8203,22.8884,117800.0
2008-09-22 13:50:00,33.61,34.0,33.51,33.84,124900.0,22.8952,23.1609,22.8271,23.0519,124900.0
2008-09-22 14:00:00,33.81,34.0,33.63,33.84,132100.0,23.0315,23.1609,22.9089,23.0519,132100.0
2008-09-22 14:10:00,33.85,34.21,33.82,34.17,151300.0,23.0587,23.304,23.0383,23.2767,151300.0
2008-09-22 14:20:00,34.16,34.4,33.51,34.37,205200.0,23.2699,23.4334,22.8271,23.413,205200.0
2008-09-22 14:30:00,34.38,34.46,34.06,34.16,176200.0,23.4198,23.4743,23.2018,23.2699,176200.0
2008-09-22 14:40:00,34.17,34.18,33.86,33.86,147000.0,23.2767,23.2835,23.0655,23.0655,147000.0
2008-09-22 14:50:00,33.86,33.87,33.44,33.46,157000.0,23.0655,23.0724,22.7794,22.7931,157000.0
2008-09-22 15:00:00,33.47,33.87,33.44,33.69,195200.0,22.7999,23.0724,22.7794,22.9497,195200.0
2008-09-22 15:10:00,33.69,33.74,33.45,33.49,172200.0,22.9497,22.9838,22.7863,22.8135,172200.0
2008-09-22 15:20:00,33.48,33.51,33.32,33.34,234500.0,22.8067,22.8271,22.6977,22.7113,234500.0
2008-09-22 15:30:00,33.34,33.34,32.63,32.63,161300.0,22.7113,22.7113,22.2277,22.2277,161300.0
2008-09-22 15:40:00,32.63,32.64,32.4,32.58,299600.0,22.2277,22.2345,22.071,22.1936,299600.0
2008-09-22 15:50:00,32.59,37.0,31.03,32.32,991600.0,22.2004,25.2045,21.1377,22.0165,991600.0
2008-09-23 09:30:00,32.58,33.59,31.7,32.29,324500.0,22.1936,22.8816,21.5941,21.9961,324500.0
2008-09-23 09:40:00,32.3,33.23,32.12,33.11,247900.0,22.0029,22.6364,21.8803,22.5546,247900.0
2008-09-23 09:50:00,33.1,33.16,31.9,32.21,281300.0,22.5478,22.5887,21.7304,21.9416,281300.0
2008-09-23 10:00:00,32.22,32.37,31.87,32.2,245000.0,21.9484,22.0506,21.71,21.9347,245000.0
2008-09-23 10:10:00,32.2,32.62,32.05,32.5,190000.0,21.9347,22.2209,21.8326,22.1391,190000.0
2008-09-23 10:20:00,32.5,33.01,32.4,32.59,264300.0,22.1391,22.4865,22.071,22.2004,264300.0
2008-09-23 10:30:00,32.61,32.88,32.59,32.81,127500.0,22.214,22.398,22.2004,22.3503,127500.0
2008-09-23 10:40:00,32.81,32.83,32.59,32.61,103900.0,22.3503,22.3639,22.2004,22.214,103900.0
2008-09-23 10:50:00,32.62,32.89,32.48,32.71,129500.0,22.2209,22.4048,22.1255,22.2822,129500.0
2008-09-23 11:00:00,32.71,32.91,32.56,32.79,118100.0,22.2822,22.4184,22.18,22.3367,118100.0
2008-09-23 11:10:00,32.78,32.97,32.67,32.78,139300.0,22.3298,22.4593,22.2549,22.3298,139300.0
2008-09-23 11:20:00,32.78,32.97,32.7,32.74,126300.0,22.3298,22.4593,22.2753,22.3026,126300.0
2008-09-23 11:30:00,32.74,33.0,32.7,32.79,130700.0,22.3026,22.4797,22.2753,22.3367,130700.0
2008-09-23 11:40:00,32.79,32.93,32.6,32.66,137100.0,22.3367,22.432,22.2072,22.2481,137100.0
2008-09-23 11:50:00,32.65,32.73,32.56,32.64,109500.0,22.2413,22.2958,22.18,22.2345,109500.0
2008-09-23 12:00:00,32.65,32.7,32.52,32.59,164900.0,22.2413,22.2753,22.1527,22.2004,164900.0
2008-09-23 12:10:00,32.59,32.81,32.56,32.76,117100.0,22.2004,22.3503,22.18,22.3162,117100.0
2008-09-23 12:20:00,32.75,32.78,32.63,32.66,78400.0,22.3094,22.3298,22.2277,22.2481,78400.0
2008-09-23 12:30:00,32.66,33.02,32.66,32.87,137900.0,22.2481,22.4933,22.2481,22.3912,137900.0
2008-09-23 12:40:00,32.88,33.47,32.66,32.83,132900.0,22.398,22.7999,22.2481,22.3639,132900.0
2008-09-23 12:50:00,32.82,32.85,32.4,32.42,94000.0,22.3571,22.3775,22.071,22.0846,94000.0
2008-09-23 13:00:00,32.43,32.54,31.92,32.14,270100.0,22.0914,22.1664,21.744,21.8939,270100.0
2008-09-23 13:10:00,32.16,32.61,32.06,32.43,147600.0,21.9075,22.214,21.8394,22.0914,147600.0
2008-09-23 13:20:00,32.43,32.76,32.43,32.61,160300.0,22.0914,22.3162,22.0914,22.214,160300.0
2008-09-23 13:30:00,32.62,32.62,32.0,32.04,167200.0,22.2209,22.2209,21.7985,21.8258,167200.0
2008-09-23 13:40:00,32.05,32.64,31.98,32.01,179300.0,21.8326,22.2345,21.7849,21.8053,179300.0
2008-09-23 13:50:00,32.0,32.28,31.96,32.23,138700.0,21.7985,21.9892,21.7713,21.9552,138700.0
2008-09-23 14:00:00,32.23,32.47,31.77,32.32,128400.0,21.9552,22.1187,21.6418,22.0165,128400.0
2008-09-23 14:10:00,32.47,32.47,32.12,32.19,98800.0,22.1187,22.1187,21.8803,21.9279,98800.0
2008-09-23 14:20:00,32.19,32.5,32.14,32.42,138500.0,21.9279,22.1391,21.8939,22.0846,138500.0
2008-09-23 14:30:00,32.41,32.65,32.24,32.33,101200.0,22.0778,22.2413,21.962,22.0233,101200.0
2008-09-23 14:40:00,32.35,32.79,32.33,32.65,140600.0,22.0369,22.3367,22.0233,22.2413,140600.0
2008-09-23 14:50:00,32.69,32.94,32.34,32.34,125500.0,22.2685,22.4388,22.0301,22.0301,125500.0
2008-09-23 15:00:00,32.32,33.0,32.32,32.88,140300.0,22.0165,22.4797,22.0165,22.398,140300.0
2008-09-23 15:10:00,32.89,33.12,32.41,32.88,125000.0,22.4048,22.5615,22.0778,22.398,125000.0
2008-09-23 15:20:00,32.91,32.91,32.43,32.54,150600.0,22.4184,22.4184,22.0914,22.1664,150600.0
2008-09-23 15:30:00,32.51,32.61,32.11,32.18,143400.0,22.1459,22.214,21.8734,21.9211,143400.0
2008-09-23 15:40:00,32.17,32.28,31.95,32.08,251300.0,21.9143,21.9892,21.7644,21.853,251300.0
2008-09-23 15:50:00,32.08,32.39,31.88,32.01,378900.0,21.853,22.0642,21.7168,21.8053,378900.0
2008-09-24 09:30:00,33.15,33.15,33.15,33.15,1200.0,22.5819,22.5819,22.5819,22.5819,1200.0
2008-09-24 09:40:00,33.02,33.02,30.9,31.72,510200.0,22.4933,22.4933,21.0492,21.6078,510200.0
2008-09-24 09:50:00,31.74,31.84,31.38,31.62,333700.0,21.6214,21.6895,21.3762,21.5397,333700.0
2008-09-24 10:00:00,31.61,31.87,31.52,31.86,273400.0,21.5328,21.71,21.4715,21.7031,273400.0
2008-09-24 10:10:00,31.87,31.98,31.65,31.83,230000.0,21.71,21.7849,21.5601,21.6827,230000.0
2008-09-24 10:20:00,31.84,31.89,31.62,31.71,261600.0,21.6895,21.7236,21.5397,21.601,261600.0
2008-09-24 10:30:00,31.71,31.92,31.53,31.75,203700.0,21.601,21.744,21.4783,21.6282,203700.0
2008-09-24 10:40:00,31.75,32.14,31.72,31.95,281700.0,21.6282,21.8939,21.6078,21.7644,281700.0
2008-09-24 10:50:00,31.95,32.34,31.72,32.32,293900.0,21.7644,22.0301,21.6078,22.0165,293900.0
2008-09-24 11:00:00,32.3,32.37,31.9,32.0,243700.0,22.0029,22.0506,21.7304,21.7985,243700.0
2008-09-24 11:10:00,32.0,32.03,31.95,31.96,248200.0,21.7985,21.8189,21.7644,21.7713,248200.0
2008-09-24 11:20:00,31.97,32.21,31.95,32.1,242800.0,21.7781,21.9416,21.7644,21.8666,242800.0
2008-09-24 11:30:00,32.08,33.07,32.03,32.17,248700.0,21.853,22.5274,21.8189,21.9143,248700.0
2008-09-24 11:40:00,32.17,32.3,31.71,31.84,184700.0,21.9143,22.0029,21.601,21.6895,184700.0
2008-09-24 11:50:00,31.85,32.11,31.6,31.97,162700.0,21.6963,21.8734,21.526,21.7781,162700.0
2008-09-24 12:00:00,31.98,32.05,31.88,32.03,92600.0,21.7849,21.8326,21.7168,21.8189,92600.0
2008-09-24 12:10:00,32.03,32.95,32.0,32.23,172800.0,21.8189,22.4457,21.7985,21.9552,172800.0
2008-09-24 12:20:00,32.23,32.3,32.04,32.07,121700.0,21.9552,22.0029,21.8258,21.8462,121700.0
2008-09-24 12:30:00,32.05,32.08,31.87,31.91,103000.0,21.8326,21.853,21.71,21.7372,103000.0
2008-09-24 12:40:00,31.91,32.03,31.78,31.9,186000.0,21.7372,21.8189,21.6486,21.7304,186000.0
2008-09-24 12:50:00,31.89,32.03,31.88,31.9,96900.0,21.7236,21.8189,21.7168,21.7304,96900.0
2008-09-24 13:00:00,31.94,32.04,31.9,31.92,106100.0,21.7576,21.8258,21.7304,21.744,106100.0
2008-09-24 13:10:00,31.92,32.24,31.9,32.08,90100.0,21.744,21.962,21.7304,21.853,90100.0
2008-09-24 13:20:00,32.06,32.3,31.97,32.0,96000.0,21.8394,22.0029,21.7781,21.7985,96000.0
2008-09-24 13:30:00,32.03,32.18,32.0,32.11,59800.0,21.8189,21.9211,21.7985,21.8734,59800.0
2008-09-24 13:40:00,32.12,32.42,32.05,32.35,107000.0,21.8803,22.0846,21.8326,22.0369,107000.0
2008-09-24 13:50:00,32.35,32.38,31.95,32.3,137900.0,22.0369,22.0574,21.7644,22.0029,137900.0
2008-09-24 14:00:00,32.29,32.51,32.09,32.51,178600.0,21.9961,22.1459,21.8598,22.1459,178600.0
2008-09-24 14:10:00,32.52,32.68,32.23,32.5,179300.0,22.1527,22.2617,21.9552,22.1391,179300.0
2008-09-24 14:20:00,32.49,32.55,32.27,32.33,118700.0,22.1323,22.1732,21.9824,22.0233,118700.0
2008-09-24 14:30:00,32.35,32.39,32.26,32.32,109700.0,22.0369,22.0642,21.9756,22.0165,109700.0
2008-09-24 14:40:00,32.32,32.71,32.32,32.58,170700.0,22.0165,22.2822,22.0165,22.1936,170700.0
2008-09-24 14:50:00,32.58,32.74,32.4,32.56,138900.0,22.1936,22.3026,22.071,22.18,138900.0
2008-09-24 15:00:00,32.56,32.82,32.52,32.7,189200.0,22.18,22.3571,22.1527,22.2753,189200.0
2008-09-24 15:10:00,32.7,32.75,32.35,32.38,127900.0,22.2753,22.3094,22.0369,22.0574,127900.0
2008-09-24 15:20:00,32.4,32.6,32.26,32.59,146000.0,22.071,22.2072,21.9756,22.2004,146000.0
2008-09-24 15:30:00,32.58,32.74,32.41,32.44,136100.0,22.1936,22.3026,22.0778,22.0982,136100.0
2008-09-24 15:40:00,32.44,32.53,32.24,32.52,189100.0,22.0982,22.1595,21.962,22.1527,189100.0
2008-09-24 15:50:00,32.52,32.9,32.38,32.63,364200.0,22.1527,22.4116,22.0574,22.2277,364200.0
2008-09-25 09:30:00,33.25,33.25,32.31,32.39,232900.0,22.65,22.65,22.0097,22.0642,232900.0
2008-09-25 09:40:00,32.36,32.83,32.34,32.52,278900.0,22.0437,22.3639,22.0301,22.1527,278900.0
2008-09-25 09:50:00,32.52,32.89,32.48,32.63,256600.0,22.1527,22.4048,22.1255,22.2277,256600.0
2008-09-25 10:00:00,32.6,33.53,32.48,33.39,208400.0,22.2072,22.8407,22.1255,22.7454,208400.0
2008-09-25 10:10:00,33.36,33.77,33.1,33.58,184700.0,22.7249,23.0042,22.5478,22.8748,184700.0
2008-09-25 10:20:00,33.59,34.1,33.57,33.78,209700.0,22.8816,23.229,22.868,23.011,209700.0
2008-09-25 10:30:00,33.77,33.81,33.33,33.4,160700.0,23.0042,23.0315,22.7045,22.7522,160700.0
2008-09-25 10:40:00,33.4,33.59,33.13,33.49,172100.0,22.7522,22.8816,22.5683,22.8135,172100.0
2008-09-25 10:50:00,33.5,33.55,33.31,33.33,114000.0,22.8203,22.8544,22.6909,22.7045,114000.0
2008-09-25 11:00:00,33.34,33.41,33.2,33.22,121500.0,22.7113,22.759,22.616,22.6296,121500.0
2008-09-25 11:10:00,33.21,33.6,33.21,33.58,160700.0,22.6228,22.8884,22.6228,22.8748,160700.0
2008-09-25 11:20:00,33.58,33.96,33.58,33.9,178400.0,22.8748,23.1337,22.8748,23.0928,178400.0
2008-09-25 11:30:00,33.92,34.19,33.58,33.61,225600.0,23.1064,23.2903,22.8748,22.8952,225600.0
2008-09-25 11:40:00,33.61,33.8,33.52,33.76,122200.0,22.8952,23.0247,22.8339,22.9974,122200.0
2008-09-25 11:50:00,33.76,33.76,33.47,33.47,102400.0,22.9974,22.9974,22.7999,22.7999,102400.0
2008-09-25 12:00:00,33.47,33.56,33.37,33.48,112500.0,22.7999,22.8612,22.7318,22.8067,112500.0
2008-09-25 12:10:00,33.48,33.86,33.44,33.81,135900.0,22.8067,23.0655,22.7794,23.0315,135900.0
2008-09-25 12:20:00,33.84,33.85,33.56,33.66,119100.0,23.0519,23.0587,22.8612,22.9293,119100.0
2008-09-25 12:30:00,33.67,33.95,33.63,33.88,129400.0,22.9361,23.1269,22.9089,23.0792,129400.0
2008-09-25 12:40:00,33.89,34.15,33.89,34.09,117900.0,23.086,23.2631,23.086,23.2222,117900.0
2008-09-25 12:50:00,34.09,34.24,33.93,34.06,232800.0,23.2222,23.3244,23.1132,23.2018,232800.0
2008-09-25 13:00:00,34.05,34.5,34.0,34.43,306300.0,23.195,23.5015,23.1609,23.4538,306300.0
2008-09-25 13:10:00,34.42,34.5,34.21,34.46,172700.0,23.447,23.5015,23.304,23.4743,172700.0
2008-09-25 13:20:00,34.48,34.69,34.4,34.65,179500.0,23.4879,23.6309,23.4334,23.6037,179500.0
2008-09-25 13:30:00,34.66,35.2,34.65,35.0,306600.0,23.6105,23.9784,23.6037,23.8421,306600.0
2008-09-25 13:40:00,35.0,35.43,34.94,35.36,239500.0,23.8421,24.135,23.8012,24.0874,239500.0
2008-09-25 13:50:00,35.37,35.37,34.87,35.34,194600.0,24.0942,24.0942,23.7536,24.0737,194600.0
2008-09-25 14:00:00,35.34,35.54,35.18,35.35,296100.0,24.0737,24.21,23.9647,24.0805,296100.0
2008-09-25 14:10:00,35.35,35.35,34.92,35.0,190900.0,24.0805,24.0805,23.7876,23.8421,190900.0
2008-09-25 14:20:00,35.0,35.5,34.98,35.5,269300.0,23.8421,24.1827,23.8285,24.1827,269300.0
2008-09-25 14:30:00,35.5,35.59,35.36,35.5,254300.0,24.1827,24.244,24.0874,24.1827,254300.0
2008-09-25 14:40:00,35.5,35.5,34.85,34.86,211200.0,24.1827,24.1827,23.7399,23.7467,211200.0
2008-09-25 14:50:00,34.86,34.96,34.75,34.95,318000.0,23.7467,23.8149,23.6718,23.8081,318000.0
2008-09-25 15:00:00,34.93,34.95,34.67,34.83,252700.0,23.7944,23.8081,23.6173,23.7263,252700.0
2008-09-25 15:10:00,34.84,35.03,34.79,35.0,207500.0,23.7331,23.8626,23.6991,23.8421,207500.0
2008-09-25 15:20:00,35.0,36.0,34.96,35.96,346100.0,23.8421,24.5233,23.8149,24.4961,346100.0
2008-09-25 15:30:00,35.97,36.48,35.73,35.75,412800.0,24.5029,24.8503,24.3394,24.353,412800.0
2008-09-25 15:40:00,35.76,35.77,35.32,35.39,329200.0,24.3598,24.3666,24.0601,24.1078,329200.0
2008-09-25 15:50:00,35.4,35.73,34.8,35.51,516600.0,24.1146,24.3394,23.7059,24.1895,516600.0
2008-09-26 09:30:00,32.84,34.5,32.8,33.48,385000.0,22.3707,23.5015,22.3435,22.8067,385000.0
2008-09-26 09:40:00,33.55,34.5,33.39,34.39,225200.0,22.8544,23.5015,22.7454,23.4266,225200.0
2008-09-26 09:50:00,34.4,34.54,33.89,34.1,208700.0,23.4334,23.5288,23.086,23.229,208700.0
2008-09-26 10:00:00,34.1,34.5,34.01,34.31,267800.0,23.229,23.5015,23.1677,23.3721,267800.0
2008-09-26 10:10:00,34.31,34.45,34.25,34.26,150400.0,23.3721,23.4675,23.3312,23.338,150400.0
2008-09-26 10:20:00,34.26,34.32,34.15,34.2,123500.0,23.338,23.3789,23.2631,23.2972,123500.0
2008-09-26 10:30:00,34.22,34.3,34.15,34.25,141700.0,23.3108,23.3653,23.2631,23.3312,141700.0
2008-09-26 10:40:00,34.25,34.36,33.94,34.31,148900.0,23.3312,23.4061,23.12,23.3721,148900.0
2008-09-26 10:50:00,34.31,35.0,34.12,34.22,219900.0,23.3721,23.8421,23.2427,23.3108,219900.0
2008-09-26 11:00:00,34.24,34.54,34.01,34.35,124900.0,23.3244,23.5288,23.1677,23.3993,124900.0
2008-09-26 11:10:00,34.35,34.75,34.03,34.52,167900.0,23.3993,23.6718,23.1814,23.5151,167900.0
2008-09-26 11:20:00,34.52,34.53,34.12,34.19,143500.0,23.5151,23.522,23.2427,23.2903,143500.0
2008-09-26 11:30:00,34.19,34.3,33.81,33.87,173600.0,23.2903,23.3653,23.0315,23.0724,173600.0
2008-09-26 11:40:00,33.88,34.23,33.84,34.12,126300.0,23.0792,23.3176,23.0519,23.2427,126300.0
2008-09-26 11:50:00,34.12,34.42,34.11,34.27,140400.0,23.2427,23.447,23.2358,23.3448,140400.0
2008-09-26 12:00:00,34.25,34.5,34.17,34.39,97700.0,23.3312,23.5015,23.2767,23.4266,97700.0
2008-09-26 12:10:00,34.4,34.45,34.12,34.18,118300.0,23.4334,23.4675,23.2427,23.2835,118300.0
2008-09-26 12:20:00,34.18,34.37,34.18,34.23,92900.0,23.2835,23.413,23.2835,23.3176,92900.0
2008-09-26 12:30:00,34.26,34.34,34.1,34.19,61400.0,23.338,23.3925,23.229,23.2903,61400.0
2008-09-26 12:40:00,34.19,34.36,34.1,34.15,77800.0,23.2903,23.4061,23.229,23.2631,77800.0
2008-09-26 12:50:00,34.14,34.64,34.1,34.5,113600.0,23.2563,23.5969,23.229,23.5015,113600.0
2008-09-26 13:00:00,34.49,34.59,34.32,34.41,84700.0,23.4947,23.5628,23.3789,23.4402,84700.0
2008-09-26 13:10:00,34.41,34.61,34.3,34.53,148300.0,23.4402,23.5764,23.3653,23.522,148300.0
2008-09-26 13:20:00,34.53,34.6,34.41,34.45,92000.0,23.522,23.5696,23.4402,23.4675,92000.0
2008-09-26 13:30:00,34.46,34.59,34.42,34.51,61300.0,23.4743,23.5628,23.447,23.5083,61300.0
2008-09-26 13:40:00,34.55,34.87,34.55,34.76,141900.0,23.5356,23.7536,23.5356,23.6786,141900.0
2008-09-26 13:50:00,34.77,34.8,34.52,34.63,84700.0,23.6854,23.7059,23.5151,23.5901,84700.0
2008-09-26 14:00:00,34.63,34.85,34.6,34.7,124400.0,23.5901,23.7399,23.5696,23.6378,124400.0
2008-09-26 14:10:00,34.69,35.0,34.63,34.93,116200.0,23.6309,23.8421,23.5901,23.7944,116200.0
2008-09-26 14:20:00,34.93,34.96,34.59,34.64,134200.0,23.7944,23.8149,23.5628,23.5969,134200.0
2008-09-26 14:30:00,34.65,34.65,34.44,34.5,65700.0,23.6037,23.6037,23.4606,23.5015,65700.0
2008-09-26 14:40:00,34.5,34.54,34.37,34.45,99300.0,23.5015,23.5288,23.413,23.4675,99300.0
2008-09-26 14:50:00,34.45,34.46,34.2,34.28,86500.0,23.4675,23.4743,23.2972,23.3517,86500.0
2008-09-26 15:00:00,34.25,34.35,34.06,34.16,146800.0,23.3312,23.3993,23.2018,23.2699,146800.0
2008-09-26 15:10:00,34.14,34.33,34.12,34.25,125800.0,23.2563,23.3857,23.2427,23.3312,125800.0
2008-09-26 15:20:00,34.26,34.84,34.25,34.74,299100.0,23.338,23.7331,23.3312,23.665,299100.0
2008-09-26 15:30:00,34.71,35.35,34.71,35.34,258600.0,23.6446,24.0805,23.6446,24.0737,258600.0
2008-09-26 15:40:00,35.34,35.62,35.24,35.34,349000.0,24.0737,24.2645,24.0056,24.0737,349000.0
2008-09-26 15:50:00,35.35,36.86,35.31,36.66,511000.0,24.0805,25.1092,24.0533,24.9729,511000.0
2008-09-29 09:30:00,34.39,35.92,32.46,33.23,554700.0,23.4266,24.4688,22.1119,22.6364,554700.0
2008-09-29 09:40:00,33.25,34.0,32.75,32.79,315600.0,22.65,23.1609,22.3094,22.3367,315600.0
2008-09-29 09:50:00,32.79,32.84,31.71,31.99,385400.0,22.3367,22.3707,21.601,21.7917,385400.0
2008-09-29 10:00:00,31.99,32.27,29.92,30.16,813500.0,21.7917,21.9824,20.3816,20.5451,813500.0
2008-09-29 10:10:00,30.16,32.0,29.52,31.4,647600.0,20.5451,21.7985,20.1091,21.3898,647600.0
2008-09-29 10:20:00,31.39,32.55,31.37,31.87,580300.0,21.383,22.1732,21.3693,21.71,580300.0
2008-09-29 10:30:00,31.89,31.89,31.43,31.46,285700.0,21.7236,21.7236,21.4102,21.4307,285700.0
2008-09-29 10:40:00,31.48,31.48,30.63,31.14,293300.0,21.4443,21.4443,20.8653,21.2127,293300.0
2008-09-29 10:50:00,31.14,31.26,30.01,30.06,239500.0,21.2127,21.2944,20.4429,20.477,239500.0
2008-09-29 11:00:00,30.05,30.72,30.04,30.45,238700.0,20.4702,20.9266,20.4633,20.7426,238700.0
2008-09-29 11:10:00,30.45,31.0,29.62,29.72,374400.0,20.7426,21.1173,20.1772,20.2454,374400.0
2008-09-29 11:20:00,29.73,30.1,29.72,30.01,274800.0,20.2522,20.5042,20.2454,20.4429,274800.0
2008-09-29 11:30:00,30.02,30.41,29.9,30.26,261000.0,20.4497,20.7154,20.368,20.6132,261000.0
2008-09-29 11:40:00,30.25,30.29,29.85,29.9,312300.0,20.6064,20.6336,20.3339,20.368,312300.0
2008-09-29 11:50:00,29.9,30.07,29.85,30.04,511800.0,20.368,20.4838,20.3339,20.4633,511800.0
2008-09-29 12:00:00,30.03,30.27,29.99,30.18,270800.0,20.4565,20.62,20.4293,20.5587,270800.0
2008-09-29 12:10:00,30.19,30.27,29.97,29.99,319600.0,20.5655,20.62,20.4157,20.4293,319600.0
2008-09-29 12:20:00,30.0,30.25,29.98,30.0,304200.0,20.4361,20.6064,20.4225,20.4361,304200.0
2008-09-29 12:30:00,30.0,30.04,29.76,29.76,395900.0,20.4361,20.4633,20.2726,20.2726,395900.0
2008-09-29 12:40:00,29.76,29.94,29.23,29.23,221500.0,20.2726,20.3952,19.9116,19.9116,221500.0
2008-09-29 12:50:00,29.23,29.47,29.1,29.3,216800.0,19.9116,20.0751,19.823,19.9593,216800.0
2008-09-29 13:00:00,29.31,29.38,29.01,29.13,246000.0,19.9661,20.0138,19.7617,19.8435,246000.0
2008-09-29 13:10:00,29.1,29.2,28.84,28.86,302700.0,19.823,19.8911,19.6459,19.6595,302700.0
2008-09-29 13:20:00,28.86,29.99,28.75,29.82,320700.0,19.6595,20.4293,19.5846,20.3135,320700.0
2008-09-29 13:30:00,29.79,30.19,29.73,30.02,338600.0,20.293,20.5655,20.2522,20.4497,338600.0
2008-09-29 13:40:00,30.0,30.24,24.17,26.89,644500.0,20.4361,20.5996,16.4647,18.3176,644500.0
2008-09-29 13:50:00,26.26,30.75,25.44,28.02,711400.0,17.8884,20.947,17.3298,19.0873,711400.0
2008-09-29 14:00:00,28.0,29.5,27.2,28.25,496500.0,19.0737,20.0955,18.5287,19.244,496500.0
2008-09-29 14:10:00,28.24,28.78,27.5,28.67,695200.0,19.2372,19.605,18.7331,19.5301,695200.0
2008-09-29 14:20:00,28.67,29.19,27.87,28.11,857100.0,19.5301,19.8843,18.9851,19.1486,857100.0
2008-09-29 14:30:00,28.11,28.39,27.0,28.39,450000.0,19.1486,19.3394,18.3925,19.3394,450000.0
2008-09-29 14:40:00,28.39,29.84,28.12,28.89,412200.0,19.3394,20.3271,19.1554,19.68,412200.0
2008-09-29 14:50:00,28.9,29.3,28.75,29.22,237700.0,19.6868,19.9593,19.5846,19.9048,237700.0
2008-09-29 15:00:00,29.21,29.27,28.25,28.25,257300.0,19.898,19.9388,19.244,19.244,257300.0
2008-09-29 15:10:00,28.17,28.33,27.97,28.27,261300.0,19.1895,19.2985,19.0533,19.2576,261300.0
2008-09-29 15:20:00,28.25,28.61,27.99,28.59,348700.0,19.244,19.4892,19.0669,19.4756,348700.0
2008-09-29 15:30:00,28.63,28.98,27.97,28.68,485100.0,19.5029,19.7413,19.0533,19.5369,485100.0
2008-09-29 15:40:00,28.7,29.9,28.52,29.51,508100.0,19.5505,20.368,19.4279,20.1023,508100.0
2008-09-29 15:50:00,29.5,30.1,29.46,29.55,692100.0,20.0955,20.5042,20.0683,20.1296,692100.0
2008-09-30 09:30:00,29.68,29.68,28.02,28.8,847000.0,20.2181,20.2181,19.0873,19.6187,847000.0
2008-09-30 09:40:00,28.78,29.51,28.76,29.02,785300.0,19.605,20.1023,19.5914,19.7685,785300.0
2008-09-30 09:50:00,29.04,30.0,28.9,29.91,780300.0,19.7821,20.4361,19.6868,20.3748,780300.0
2008-09-30 10:00:00,29.91,31.3,29.89,30.55,646100.0,20.3748,21.3217,20.3612,20.8108,646100.0
2008-09-30 10:10:00,30.54,33.0,30.49,32.65,646400.0,20.804,22.4797,20.7699,22.2413,646400.0
2008-09-30 10:20:00,32.67,32.8,31.35,32.03,418600.0,22.2549,22.3435,21.3557,21.8189,418600.0
2008-09-30 10:30:00,32.03,32.4,32.0,32.33,302100.0,21.8189,22.071,21.7985,22.0233,302100.0
2008-09-30 10:40:00,32.36,32.51,31.94,32.0,430000.0,22.0437,22.1459,21.7576,21.7985,430000.0
2008-09-30 10:50:00,31.96,31.98,31.06,31.09,290800.0,21.7713,21.7849,21.1582,21.1786,290800.0
2008-09-30 11:00:00,31.07,31.14,30.84,30.91,454700.0,21.165,21.2127,21.0083,21.056,454700.0
2008-09-30 11:10:00,30.91,31.41,30.89,31.0,242300.0,21.056,21.3966,21.0424,21.1173,242300.0
2008-09-30 11:20:00,31.0,31.02,30.46,30.8,272000.0,21.1173,21.1309,20.7495,20.9811,272000.0
2008-09-30 11:30:00,30.81,30.96,30.6,30.78,194100.0,20.9879,21.0901,20.8448,20.9674,194100.0
2008-09-30 11:40:00,30.8,30.98,30.45,30.5,379700.0,20.9811,21.1037,20.7426,20.7767,379700.0
2008-09-30 11:50:00,30.5,30.66,30.24,30.24,439200.0,20.7767,20.8857,20.5996,20.5996,439200.0
2008-09-30 12:00:00,30.24,30.3,30.09,30.13,258600.0,20.5996,20.6405,20.4974,20.5247,258600.0
2008-09-30 12:10:00,30.14,30.15,29.91,29.98,314100.0,20.5315,20.5383,20.3748,20.4225,314100.0
2008-09-30 12:20:00,29.99,30.11,29.86,30.09,159900.0,20.4293,20.511,20.3407,20.4974,159900.0
2008-09-30 12:30:00,30.11,30.22,29.82,29.82,316300.0,20.511,20.586,20.3135,20.3135,316300.0
2008-09-30 12:40:00,29.81,30.01,29.8,29.91,172900.0,20.3067,20.4429,20.2999,20.3748,172900.0
2008-09-30 12:50:00,29.92,30.16,29.75,30.16,267300.0,20.3816,20.5451,20.2658,20.5451,267300.0
2008-09-30 13:00:00,30.16,30.17,29.94,30.07,191400.0,20.5451,20.5519,20.3952,20.4838,191400.0
2008-09-30 13:10:00,30.07,30.37,30.01,30.12,407300.0,20.4838,20.6881,20.4429,20.5178,407300.0
2008-09-30 13:20:00,30.13,30.72,30.12,30.57,325000.0,20.5247,20.9266,20.5178,20.8244,325000.0
2008-09-30 13:30:00,30.59,31.4,30.57,31.16,601000.0,20.838,21.3898,20.8244,21.2263,601000.0
2008-09-30 13:40:00,31.16,31.24,30.98,31.2,275500.0,21.2263,21.2808,21.1037,21.2535,275500.0
2008-09-30 13:50:00,31.21,31.4,30.98,31.29,187300.0,21.2604,21.3898,21.1037,21.3149,187300.0
2008-09-30 14:00:00,31.29,31.29,30.82,30.99,215100.0,21.3149,21.3149,20.9947,21.1105,215100.0
2008-09-30 14:10:00,30.99,31.15,30.8,30.86,195800.0,21.1105,21.2195,20.9811,21.0219,195800.0
2008-09-30 14:20:00,30.88,30.98,30.82,30.92,183700.0,21.0356,21.1037,20.9947,21.0628,183700.0
2008-09-30 14:30:00,30.92,30.93,30.51,30.58,267800.0,21.0628,21.0696,20.7835,20.8312,267800.0
2008-09-30 14:40:00,30.58,30.63,30.28,30.45,240600.0,20.8312,20.8653,20.6268,20.7426,240600.0
2008-09-30 14:50:00,30.46,30.83,30.45,30.8,240000.0,20.7495,21.0015,20.7426,20.9811,240000.0
2008-09-30 15:00:00,30.8,31.04,30.7,31.0,255300.0,20.9811,21.1446,20.9129,21.1173,255300.0
2008-09-30 15:10:00,31.0,31.01,30.66,30.79,331500.0,21.1173,21.1241,20.8857,20.9743,331500.0
2008-09-30 15:20:00,30.77,31.54,30.76,31.02,289700.0,20.9606,21.4852,20.9538,21.1309,289700.0
2008-09-30 15:30:00,31.04,31.13,30.93,30.95,363400.0,21.1446,21.2059,21.0696,21.0832,363400.0
2008-09-30 15:40:00,30.97,31.75,30.95,31.69,460900.0,21.0969,21.6282,21.0832,21.5873,460900.0
2008-09-30 15:50:00,31.68,33.0,31.25,32.58,1094600.0,21.5805,22.4797,21.2876,22.1936,1094600.0
2008-10-01 09:30:00,31.5,31.83,30.75,31.02,475100.0,21.4579,21.6827,20.947,21.1309,475100.0
2008-10-01 09:40:00,31.05,31.86,30.97,31.83,391000.0,21.1514,21.7031,21.0969,21.6827,391000.0
2008-10-01 09:50:00,31.82,32.2,31.79,32.03,302600.0,21.6759,21.9347,21.6555,21.8189,302600.0
2008-10-01 10:00:00,32.05,32.15,31.57,31.82,344300.0,21.8326,21.9007,21.5056,21.6759,344300.0
2008-10-01 10:10:00,31.81,32.3,31.78,32.27,205600.0,21.6691,22.0029,21.6486,21.9824,205600.0
2008-10-01 10:20:00,32.26,32.27,31.93,32.16,212500.0,21.9756,21.9824,21.7508,21.9075,212500.0
2008-10-01 10:30:00,32.15,32.54,32.06,32.33,162700.0,21.9007,22.1664,21.8394,22.0233,162700.0
2008-10-01 10:40:00,32.31,32.34,32.02,32.03,175400.0,22.0097,22.0301,21.8121,21.8189,175400.0
2008-10-01 10:50:00,32.02,32.21,31.7,32.12,181700.0,21.8121,21.9416,21.5941,21.8803,181700.0
2008-10-01 11:00:00,32.14,32.27,31.99,32.03,203200.0,21.8939,21.9824,21.7917,21.8189,203200.0
2008-10-01 11:10:00,32.03,32.78,31.98,32.78,140300.0,21.8189,22.3298,21.7849,22.3298,140300.0
2008-10-01 11:20:00,32.78,33.0,32.52,32.82,278700.0,22.3298,22.4797,22.1527,22.3571,278700.0
2008-10-01 11:30:00,32.84,32.91,32.66,32.87,199700.0,22.3707,22.4184,22.2481,22.3912,199700.0
2008-10-01 11:40:00,32.87,33.49,32.79,33.43,293900.0,22.3912,22.8135,22.3367,22.7726,293900.0
2008-10-01 11:50:00,33.39,33.51,33.04,33.17,195800.0,22.7454,22.8271,22.507,22.5955,195800.0
2008-10-01 12:00:00,33.17,33.52,32.8,32.94,194500.0,22.5955,22.8339,22.3435,22.4388,194500.0
2008-10-01 12:10:00,32.97,33.29,32.85,33.1,254800.0,22.4593,22.6773,22.3775,22.5478,254800.0
2008-10-01 12:20:00,33.1,33.56,32.89,33.28,162700.0,22.5478,22.8612,22.4048,22.6704,162700.0
2008-10-01 12:30:00,33.28,33.59,33.16,33.19,317200.0,22.6704,22.8816,22.5887,22.6091,317200.0
2008-10-01 12:40:00,33.18,33.54,32.97,33.12,269600.0,22.6023,22.8476,22.4593,22.5615,269600.0
2008-10-01 12:50:00,33.13,33.4,32.5,32.55,280600.0,22.5683,22.7522,22.1391,22.1732,280600.0
2008-10-01 13:00:00,32.55,32.96,32.52,32.76,185300.0,22.1732,22.4525,22.1527,22.3162,185300.0
2008-10-01 13:10:00,32.75,33.12,32.68,33.1,129600.0,22.3094,22.5615,22.2617,22.5478,129600.0
2008-10-01 13:20:00,33.1,33.11,32.79,32.96,140900.0,22.5478,22.5546,22.3367,22.4525,140900.0
2008-10-01 13:30:00,32.97,33.04,32.79,33.0,156600.0,22.4593,22.507,22.3367,22.4797,156600.0
2008-10-01 13:40:00,33.01,34.4,32.94,33.48,414500.0,22.4865,23.4334,22.4388,22.8067,414500.0
2008-10-01 13:50:00,33.46,33.69,33.32,33.32,212400.0,22.7931,22.9497,22.6977,22.6977,212400.0
2008-10-01 14:00:00,33.32,33.51,33.09,33.21,163700.0,22.6977,22.8271,22.541,22.6228,163700.0
2008-10-01 14:10:00,33.2,33.81,33.13,33.29,171400.0,22.616,23.0315,22.5683,22.6773,171400.0
2008-10-01 14:20:00,33.29,34.05,33.23,34.04,195400.0,22.6773,23.195,22.6364,23.1882,195400.0
2008-10-01 14:30:00,34.04,34.5,33.52,34.43,256200.0,23.1882,23.5015,22.8339,23.4538,256200.0
2008-10-01 14:40:00,34.47,34.71,33.64,34.16,218800.0,23.4811,23.6446,22.9157,23.2699,218800.0
2008-10-01 14:50:00,34.19,34.37,33.69,33.69,283700.0,23.2903,23.413,22.9497,22.9497,283700.0
2008-10-01 15:00:00,33.72,33.83,33.29,33.83,135800.0,22.9702,23.0451,22.6773,23.0451,135800.0
2008-10-01 15:10:00,33.83,34.03,33.69,33.85,178800.0,23.0451,23.1814,22.9497,23.0587,178800.0
2008-10-01 15:20:00,33.85,34.01,33.62,33.74,152000.0,23.0587,23.1677,22.9021,22.9838,152000.0
2008-10-01 15:30:00,33.77,34.11,33.69,33.75,181400.0,23.0042,23.2358,22.9497,22.9906,181400.0
2008-10-01 15:40:00,33.74,33.99,33.51,33.59,247500.0,22.9838,23.1541,22.8271,22.8816,247500.0
2008-10-01 15:50:00,33.62,33.96,33.46,33.74,386100.0,22.9021,23.1337,22.7931,22.9838,386100.0
2008-10-02 09:30:00,33.55,34.05,32.11,33.45,291400.0,22.8544,23.195,21.8734,22.7863,291400.0
2008-10-02 09:40:00,33.5,33.58,32.53,33.07,248600.0,22.8203,22.8748,22.1595,22.5274,248600.0
2008-10-02 09:50:00,33.1,33.25,32.05,32.52,429200.0,22.5478,22.65,21.8326,22.1527,429200.0
2008-10-02 10:00:00,32.51,33.0,32.35,32.51,200800.0,22.1459,22.4797,22.0369,22.1459,200800.0
2008-10-02 10:10:00,32.52,32.78,32.41,32.78,219300.0,22.1527,22.3298,22.0778,22.3298,219300.0
2008-10-02 10:20:00,32.79,32.84,32.25,32.33,194300.0,22.3367,22.3707,21.9688,22.0233,194300.0
2008-10-02 10:30:00,32.34,32.44,32.06,32.07,150400.0,22.0301,22.0982,21.8394,21.8462,150400.0
2008-10-02 10:40:00,32.06,32.18,31.66,31.73,329300.0,21.8394,21.9211,21.5669,21.6146,329300.0
2008-10-02 10:50:00,31.76,32.08,31.72,31.99,130200.0,21.635,21.853,21.6078,21.7917,130200.0
2008-10-02 11:00:00,32.0,32.09,31.06,31.48,143900.0,21.7985,21.8598,21.1582,21.4443,143900.0
2008-10-02 11:10:00,31.44,31.71,30.93,31.07,222500.0,21.417,21.601,21.0696,21.165,222500.0
2008-10-02 11:20:00,31.05,31.79,31.0,31.67,151200.0,21.1514,21.6555,21.1173,21.5737,151200.0
2008-10-02 11:30:00,31.68,31.72,31.58,31.68,106900.0,21.5805,21.6078,21.5124,21.5805,106900.0
2008-10-02 11:40:00,31.68,31.91,31.62,31.71,108100.0,21.5805,21.7372,21.5397,21.601,108100.0
2008-10-02 11:50:00,31.72,31.78,31.37,31.57,77500.0,21.6078,21.6486,21.3693,21.5056,77500.0
2008-10-02 12:00:00,31.58,31.85,31.5,31.7,148000.0,21.5124,21.6963,21.4579,21.5941,148000.0
2008-10-02 12:10:00,31.7,31.98,31.7,31.9,118000.0,21.5941,21.7849,21.5941,21.7304,118000.0
2008-10-02 12:20:00,31.9,31.96,31.83,31.9,66600.0,21.7304,21.7713,21.6827,21.7304,66600.0
2008-10-02 12:30:00,31.93,32.1,31.9,31.95,85300.0,21.7508,21.8666,21.7304,21.7644,85300.0
2008-10-02 12:40:00,31.94,32.0,31.8,31.91,91200.0,21.7576,21.7985,21.6623,21.7372,91200.0
2008-10-02 12:50:00,31.91,32.03,31.85,32.0,232900.0,21.7372,21.8189,21.6963,21.7985,232900.0
2008-10-02 13:00:00,32.0,32.0,31.85,31.9,87600.0,21.7985,21.7985,21.6963,21.7304,87600.0
2008-10-02 13:10:00,31.9,32.0,31.8,32.0,146200.0,21.7304,21.7985,21.6623,21.7985,146200.0
2008-10-02 13:20:00,31.98,32.01,31.8,31.86,122500.0,21.7849,21.8053,21.6623,21.7031,122500.0
2008-10-02 13:30:00,31.87,31.98,31.83,31.84,89400.0,21.71,21.7849,21.6827,21.6895,89400.0
2008-10-02 13:40:00,31.83,32.02,31.56,31.83,173600.0,21.6827,21.8121,21.4988,21.6827,173600.0
2008-10-02 13:50:00,31.82,31.9,31.51,31.84,165900.0,21.6759,21.7304,21.4647,21.6895,165900.0
2008-10-02 14:00:00,31.84,32.0,31.72,31.86,125400.0,21.6895,21.7985,21.6078,21.7031,125400.0
2008-10-02 14:10:00,31.88,32.05,31.64,31.68,107300.0,21.7168,21.8326,21.5533,21.5805,107300.0
2008-10-02 14:20:00,31.7,31.79,31.36,31.53,114100.0,21.5941,21.6555,21.3625,21.4783,114100.0
2008-10-02 14:30:00,31.53,31.6,31.13,31.2,191200.0,21.4783,21.526,21.2059,21.2535,191200.0
2008-10-02 14:40:00,31.21,31.3,31.0,31.2,204600.0,21.2604,21.3217,21.1173,21.2535,204600.0
2008-10-02 14:50:00,31.25,31.58,31.03,31.28,181400.0,21.2876,21.5124,21.1377,21.308,181400.0
2008-10-02 15:00:00,31.25,31.48,31.0,31.14,194900.0,21.2876,21.4443,21.1173,21.2127,194900.0
2008-10-02 15:10:00,31.13,31.19,30.37,30.73,217700.0,21.2059,21.2467,20.6881,20.9334,217700.0
2008-10-02 15:20:00,30.7,30.99,30.47,30.53,313100.0,20.9129,21.1105,20.7563,20.7971,313100.0
2008-10-02 15:30:00,30.54,31.03,30.36,30.36,326800.0,20.804,21.1377,20.6813,20.6813,326800.0
2008-10-02 15:40:00,30.35,30.69,30.18,30.34,480100.0,20.6745,20.9061,20.5587,20.6677,480100.0
2008-10-02 15:50:00,30.33,30.9,30.33,30.75,750700.0,20.6609,21.0492,20.6609,20.947,750700.0
2008-10-03 09:30:00,32.61,33.5,32.08,32.19,351500.0,22.214,22.8203,21.853,21.9279,351500.0
2008-10-03 09:40:00,32.22,32.98,32.17,32.67,307200.0,21.9484,22.4661,21.9143,22.2549,307200.0
2008-10-03 09:50:00,32.67,33.0,32.34,32.44,287700.0,22.2549,22.4797,22.0301,22.0982,287700.0
2008-10-03 10:00:00,32.43,32.68,31.92,31.97,297100.0,22.0914,22.2617,21.744,21.7781,297100.0
2008-10-03 10:10:00,32.0,32.67,31.97,32.65,175000.0,21.7985,22.2549,21.7781,22.2413,175000.0
2008-10-03 10:20:00,32.62,32.83,32.39,32.61,126400.0,22.2209,22.3639,22.0642,22.214,126400.0
2008-10-03 10:30:00,32.64,33.17,32.54,32.81,142700.0,22.2345,22.5955,22.1664,22.3503,142700.0
2008-10-03 10:40:00,32.81,32.83,32.25,32.26,207400.0,22.3503,22.3639,21.9688,21.9756,207400.0
2008-10-03 10:50:00,32.27,32.97,32.24,32.96,210700.0,21.9824,22.4593,21.962,22.4525,210700.0
2008-10-03 11:00:00,32.95,33.48,32.92,33.13,206400.0,22.4457,22.8067,22.4252,22.5683,206400.0
2008-10-03 11:10:00,33.11,33.21,33.0,33.11,157400.0,22.5546,22.6228,22.4797,22.5546,157400.0
2008-10-03 11:20:00,33.11,33.82,33.1,33.61,244000.0,22.5546,23.0383,22.5478,22.8952,244000.0
2008-10-03 11:30:00,33.61,33.79,33.55,33.64,190600.0,22.8952,23.0179,22.8544,22.9157,190600.0
2008-10-03 11:40:00,33.64,33.68,33.14,33.34,145600.0,22.9157,22.9429,22.5751,22.7113,145600.0
2008-10-03 11:50:00,33.34,33.34,32.79,32.92,153100.0,22.7113,22.7113,22.3367,22.4252,153100.0
2008-10-03 12:00:00,32.89,33.0,32.75,32.93,99300.0,22.4048,22.4797,22.3094,22.432,99300.0
2008-10-03 12:10:00,32.94,33.0,32.9,33.0,124200.0,22.4388,22.4797,22.4116,22.4797,124200.0
2008-10-03 12:20:00,32.99,33.01,32.78,32.95,155400.0,22.4729,22.4865,22.3298,22.4457,155400.0
2008-10-03 12:30:00,32.95,33.34,32.89,33.25,197600.0,22.4457,22.7113,22.4048,22.65,197600.0
2008-10-03 12:40:00,33.28,33.56,33.09,33.3,151600.0,22.6704,22.8612,22.541,22.6841,151600.0
2008-10-03 12:50:00,33.29,33.4,33.07,33.21,202200.0,22.6773,22.7522,22.5274,22.6228,202200.0
2008-10-03 13:00:00,33.21,33.5,32.75,33.29,323700.0,22.6228,22.8203,22.3094,22.6773,323700.0
2008-10-03 13:10:00,33.3,33.47,32.79,32.9,188200.0,22.6841,22.7999,22.3367,22.4116,188200.0
2008-10-03 13:20:00,32.89,33.38,32.37,32.97,315200.0,22.4048,22.7386,22.0506,22.4593,315200.0
2008-10-03 13:30:00,32.97,33.0,32.16,32.4,281800.0,22.4593,22.4797,21.9075,22.071,281800.0
2008-10-03 13:40:00,32.43,32.64,31.99,32.19,281800.0,22.0914,22.2345,21.7917,21.9279,281800.0
2008-10-03 13:50:00,32.22,32.62,31.81,32.08,329900.0,21.9484,22.2209,21.6691,21.853,329900.0
2008-10-03 14:00:00,32.08,32.12,31.19,31.76,291300.0,21.853,21.8803,21.2467,21.635,291300.0
2008-10-03 14:10:00,31.72,32.19,31.4,31.81,203000.0,21.6078,21.9279,21.3898,21.6691,203000.0
2008-10-03 14:20:00,31.84,31.92,31.0,31.29,230900.0,21.6895,21.744,21.1173,21.3149,230900.0
2008-10-03 14:30:00,31.18,31.7,30.01,31.16,326100.0,21.2399,21.5941,20.4429,21.2263,326100.0
2008-10-03 14:40:00,31.16,31.62,30.64,30.96,181800.0,21.2263,21.5397,20.8721,21.0901,181800.0
2008-10-03 14:50:00,30.88,31.49,30.84,31.09,224100.0,21.0356,21.4511,21.0083,21.1786,224100.0
2008-10-03 15:00:00,31.09,31.54,30.85,30.96,243600.0,21.1786,21.4852,21.0151,21.0901,243600.0
2008-10-03 15:10:00,30.95,31.01,30.19,30.22,236500.0,21.0832,21.1241,20.5655,20.586,236500.0
2008-10-03 15:20:00,30.22,30.42,29.68,30.21,305800.0,20.586,20.7222,20.2181,20.5792,305800.0
2008-10-03 15:30:00,30.21,31.22,29.8,29.8,366200.0,20.5792,21.2672,20.2999,20.2999,366200.0
2008-10-03 15:40:00,29.82,29.98,29.46,29.74,475700.0,20.3135,20.4225,20.0683,20.259,475700.0
2008-10-03 15:50:00,29.74,30.7,29.67,30.14,600800.0,20.259,20.9129,20.2113,20.5315,600800.0
2008-10-06 09:30:00,26.54,28.88,26.29,28.62,478400.0,18.0791,19.6732,17.9088,19.496,478400.0
2008-10-06 09:40:00,28.5,28.99,28.36,28.85,302000.0,19.4143,19.7481,19.3189,19.6527,302000.0
2008-10-06 09:50:00,28.84,29.39,28.74,28.97,208200.0,19.6459,20.0206,19.5778,19.7345,208200.0
2008-10-06 10:00:00,29.0,29.07,27.78,27.79,293900.0,19.7549,19.8026,18.9238,18.9306,293900.0
2008-10-06 10:10:00,27.81,28.06,26.83,27.03,327400.0,18.9443,19.1146,18.2767,18.4129,327400.0
2008-10-06 10:20:00,27.04,27.61,26.83,27.55,273500.0,18.4197,18.808,18.2767,18.7672,273500.0
2008-10-06 10:30:00,27.56,27.73,27.18,27.34,210500.0,18.774,18.8898,18.5151,18.6241,210500.0
2008-10-06 10:40:00,27.41,27.77,26.92,27.42,363500.0,18.6718,18.917,18.338,18.6786,363500.0
2008-10-06 10:50:00,27.41,27.48,26.64,26.9,238900.0,18.6718,18.7195,18.1473,18.3244,238900.0
2008-10-06 11:00:00,26.96,27.63,26.73,26.79,372800.0,18.3652,18.8216,18.2086,18.2494,372800.0
2008-10-06 11:10:00,26.8,27.03,26.3,26.52,231500.0,18.2563,18.4129,17.9156,18.0655,231500.0
2008-10-06 11:20:00,26.51,26.67,26.0,26.37,207300.0,18.0587,18.1677,17.7113,17.9633,207300.0
2008-10-06 11:30:00,26.37,26.43,25.78,26.2,358800.0,17.9633,18.0042,17.5614,17.8475,358800.0
2008-10-06 11:40:00,26.2,26.48,26.14,26.27,144100.0,17.8475,18.0383,17.8067,17.8952,144100.0
2008-10-06 11:50:00,26.25,26.47,26.21,26.29,129400.0,17.8816,18.0315,17.8543,17.9088,129400.0
2008-10-06 12:00:00,26.27,26.33,26.01,26.09,129600.0,17.8952,17.9361,17.7181,17.7726,129600.0
2008-10-06 12:10:00,26.12,26.23,25.84,25.93,106100.0,17.793,17.868,17.6023,17.6636,106100.0
2008-10-06 12:20:00,25.99,26.06,25.6,25.62,148800.0,17.7045,17.7522,17.4388,17.4524,148800.0
2008-10-06 12:30:00,25.64,25.88,25.59,25.61,141500.0,17.4661,17.6295,17.432,17.4456,141500.0
2008-10-06 12:40:00,25.64,25.65,24.97,25.34,182900.0,17.4661,17.4729,17.0096,17.2617,182900.0
2008-10-06 12:50:00,25.35,25.69,25.35,25.69,107300.0,17.2685,17.5001,17.2685,17.5001,107300.0
2008-10-06 13:00:00,25.68,26.22,25.58,25.86,187600.0,17.4933,17.8612,17.4252,17.6159,187600.0
2008-10-06 13:10:00,25.87,26.2,25.81,26.18,91100.0,17.6227,17.8475,17.5819,17.8339,91100.0
2008-10-06 13:20:00,26.17,26.49,26.14,26.42,122100.0,17.8271,18.0451,17.8067,17.9974,122100.0
2008-10-06 13:30:00,26.42,26.45,25.95,26.16,74800.0,17.9974,18.0178,17.6772,17.8203,74800.0
2008-10-06 13:40:00,26.17,26.3,25.81,25.81,137500.0,17.8271,17.9156,17.5819,17.5819,137500.0
2008-10-06 13:50:00,25.81,26.1,25.72,26.01,155200.0,17.5819,17.7794,17.5206,17.7181,155200.0
2008-10-06 14:00:00,26.01,26.35,25.8,25.86,163400.0,17.7181,17.9497,17.575,17.6159,163400.0
2008-10-06 14:10:00,25.89,26.14,25.73,25.75,119800.0,17.6364,17.8067,17.5274,17.541,119800.0
2008-10-06 14:20:00,25.74,25.74,25.2,25.48,143700.0,17.5342,17.5342,17.1663,17.3571,143700.0
2008-10-06 14:30:00,25.52,25.71,25.25,25.6,155500.0,17.3843,17.5137,17.2004,17.4388,155500.0
2008-10-06 14:40:00,25.62,25.71,25.44,25.57,293300.0,17.4524,17.5137,17.3298,17.4184,293300.0
2008-10-06 14:50:00,25.56,25.98,25.48,25.75,173000.0,17.4116,17.6977,17.3571,17.541,173000.0
2008-10-06 15:00:00,25.75,25.81,25.51,25.65,401400.0,17.541,17.5819,17.3775,17.4729,401400.0
2008-10-06 15:10:00,25.66,27.17,25.6,27.1,718600.0,17.4797,18.5083,17.4388,18.4606,718600.0
2008-10-06 15:20:00,27.07,27.16,26.62,26.79,447200.0,18.4402,18.5015,18.1336,18.2494,447200.0
2008-10-06 15:30:00,26.77,27.08,26.55,26.56,447900.0,18.2358,18.447,18.0859,18.0928,447900.0
2008-10-06 15:40:00,26.56,27.22,26.24,26.91,581100.0,18.0928,18.5424,17.8748,18.3312,581100.0
2008-10-06 15:50:00,26.94,28.16,26.87,27.9,941600.0,18.3516,19.1827,18.3039,19.0056,941600.0
2008-10-07 09:30:00,27.26,28.01,25.83,27.52,708800.0,18.5696,19.0805,17.5955,18.7467,708800.0
2008-10-07 09:40:00,27.5,27.75,27.2,27.53,494000.0,18.7331,18.9034,18.5287,18.7535,494000.0
2008-10-07 09:50:00,27.54,27.65,26.83,27.02,559800.0,18.7603,18.8353,18.2767,18.4061,559800.0
2008-10-07 10:00:00,27.01,27.11,26.0,26.3,386600.0,18.3993,18.4674,17.7113,17.9156,386600.0
2008-10-07 10:10:00,26.3,26.76,26.2,26.39,319600.0,17.9156,18.229,17.8475,17.977,319600.0
2008-10-07 10:20:00,26.37,26.61,26.25,26.46,299500.0,17.9633,18.1268,17.8816,18.0246,299500.0
2008-10-07 10:30:00,26.47,26.58,26.42,26.53,179200.0,18.0315,18.1064,17.9974,18.0723,179200.0
2008-10-07 10:40:00,26.56,26.63,26.37,26.48,134800.0,18.0928,18.1404,17.9633,18.0383,134800.0
2008-10-07 10:50:00,26.48,26.64,26.31,26.58,155000.0,18.0383,18.1473,17.9225,18.1064,155000.0
2008-10-07 11:00:00,26.57,26.78,26.51,26.71,111400.0,18.0996,18.2426,18.0587,18.1949,111400.0
2008-10-07 11:10:00,26.72,26.76,26.5,26.6,87200.0,18.2018,18.229,18.0519,18.12,87200.0
2008-10-07 11:20:00,26.58,26.62,26.32,26.4,161900.0,18.1064,18.1336,17.9293,17.9838,161900.0
2008-10-07 11:30:00,26.41,26.61,26.37,26.4,121500.0,17.9906,18.1268,17.9633,17.9838,121500.0
2008-10-07 11:40:00,26.41,26.52,26.25,26.43,124200.0,17.9906,18.0655,17.8816,18.0042,124200.0
2008-10-07 11:50:00,26.42,26.45,26.3,26.37,143000.0,17.9974,18.0178,17.9156,17.9633,143000.0
2008-10-07 12:00:00,26.37,26.39,26.12,26.3,207300.0,17.9633,17.977,17.793,17.9156,207300.0
2008-10-07 12:10:00,26.31,26.38,26.06,26.26,137500.0,17.9225,17.9701,17.7522,17.8884,137500.0
2008-10-07 12:20:00,26.29,26.35,25.9,25.93,162000.0,17.9088,17.9497,17.6432,17.6636,162000.0
2008-10-07 12:30:00,25.94,26.05,25.85,26.03,173000.0,17.6704,17.7453,17.6091,17.7317,173000.0
2008-10-07 12:40:00,26.05,26.19,25.7,25.81,176100.0,17.7453,17.8407,17.5069,17.5819,176100.0
2008-10-07 12:50:00,25.83,26.06,25.69,25.85,152000.0,17.5955,17.7522,17.5001,17.6091,152000.0
2008-10-07 13:00:00,25.85,26.3,25.84,26.15,171900.0,17.6091,17.9156,17.6023,17.8135,171900.0
2008-10-07 13:10:00,26.15,26.19,25.94,26.11,180800.0,17.8135,17.8407,17.6704,17.7862,180800.0
2008-10-07 13:20:00,26.11,26.16,25.52,25.72,231700.0,17.7862,17.8203,17.3843,17.5206,231700.0
2008-10-07 13:30:00,25.75,26.05,25.67,26.0,190800.0,17.541,17.7453,17.4865,17.7113,190800.0
2008-10-07 13:40:00,25.96,26.01,25.56,25.58,219200.0,17.684,17.7181,17.4116,17.4252,219200.0
2008-10-07 13:50:00,25.6,25.85,25.46,25.5,248400.0,17.4388,17.6091,17.3434,17.3707,248400.0
2008-10-07 14:00:00,25.52,25.87,25.47,25.78,203800.0,17.3843,17.6227,17.3502,17.5614,203800.0
2008-10-07 14:10:00,25.77,25.83,25.1,25.62,278100.0,17.5546,17.5955,17.0982,17.4524,278100.0
2008-10-07 14:20:00,25.62,25.9,25.58,25.72,231500.0,17.4524,17.6432,17.4252,17.5206,231500.0
2008-10-07 14:30:00,25.73,25.85,25.38,25.48,222700.0,17.5274,17.6091,17.2889,17.3571,222700.0
2008-10-07 14:40:00,25.48,25.61,24.96,25.13,242600.0,17.3571,17.4456,17.0028,17.1186,242600.0
2008-10-07 14:50:00,25.14,25.17,24.7,24.75,224400.0,17.1255,17.1459,16.8257,16.8598,224400.0
2008-10-07 15:00:00,24.76,24.82,24.51,24.59,259500.0,16.8666,16.9075,16.6963,16.7508,259500.0
2008-10-07 15:10:00,24.59,25.38,24.56,25.06,288900.0,16.7508,17.2889,16.7304,17.071,288900.0
2008-10-07 15:20:00,25.04,25.22,24.5,24.89,251200.0,17.0573,17.1799,16.6895,16.9552,251200.0
2008-10-07 15:30:00,24.9,25.24,24.83,24.94,269600.0,16.962,17.1936,16.9143,16.9892,269600.0
2008-10-07 15:40:00,24.95,24.95,23.57,23.71,526400.0,16.996,16.996,16.056,16.1513,526400.0
2008-10-07 15:50:00,23.73,24.15,22.73,22.97,940700.0,16.165,16.4511,15.4838,15.6472,940700.0
2008-10-08 09:30:00,21.87,24.98,20.49,23.22,1072400.0,14.8979,17.0165,13.9579,15.8175,1072400.0
2008-10-08 09:40:00,23.2,25.14,23.0,24.93,1150000.0,15.8039,17.1255,15.6677,16.9824,1150000.0
2008-10-08 09:50:00,24.92,25.78,24.15,24.52,550300.0,16.9756,17.5614,16.4511,16.7031,550300.0
2008-10-08 10:00:00,24.53,25.0,24.38,24.5,515100.0,16.7099,17.0301,16.6077,16.6895,515100.0
2008-10-08 10:10:00,24.49,25.47,24.47,24.89,528200.0,16.6827,17.3502,16.669,16.9552,528200.0
2008-10-08 10:20:00,24.93,25.74,24.78,25.34,461300.0,16.9824,17.5342,16.8802,17.2617,461300.0
2008-10-08 10:30:00,25.31,25.67,24.74,25.42,393000.0,17.2413,17.4865,16.853,17.3162,393000.0
2008-10-08 10:40:00,25.45,25.73,24.26,24.93,530900.0,17.3366,17.5274,16.526,16.9824,530900.0
2008-10-08 10:50:00,24.93,24.99,24.68,24.69,504400.0,16.9824,17.0233,16.8121,16.8189,504400.0
2008-10-08 11:00:00,24.69,24.88,24.26,24.56,250200.0,16.8189,16.9483,16.526,16.7304,250200.0
2008-10-08 11:10:00,24.55,25.21,24.44,25.21,229300.0,16.7235,17.1731,16.6486,17.1731,229300.0
2008-10-08 11:20:00,25.18,25.78,25.03,25.3,374000.0,17.1527,17.5614,17.0505,17.2344,374000.0
2008-10-08 11:30:00,25.3,25.56,24.51,24.58,338400.0,17.2344,17.4116,16.6963,16.744,338400.0
2008-10-08 11:40:00,24.58,24.71,24.0,24.47,294200.0,16.744,16.8325,16.3489,16.669,294200.0
2008-10-08 11:50:00,24.5,25.17,24.24,24.96,348100.0,16.6895,17.1459,16.5124,17.0028,348100.0
2008-10-08 12:00:00,24.96,25.1,24.4,24.74,405500.0,17.0028,17.0982,16.6214,16.853,405500.0
2008-10-08 12:10:00,24.69,25.06,24.31,24.7,281700.0,16.8189,17.071,16.5601,16.8257,281700.0
2008-10-08 12:20:00,24.73,25.02,24.51,24.53,200900.0,16.8462,17.0437,16.6963,16.7099,200900.0
2008-10-08 12:30:00,24.51,24.67,24.26,24.39,282900.0,16.6963,16.8053,16.526,16.6145,282900.0
2008-10-08 12:40:00,24.4,25.2,24.31,24.8,301500.0,16.6214,17.1663,16.5601,16.8938,301500.0
2008-10-08 12:50:00,24.79,25.07,24.68,24.81,159600.0,16.887,17.0778,16.8121,16.9007,159600.0
2008-10-08 13:00:00,24.81,26.31,24.78,26.31,265500.0,16.9007,17.9225,16.8802,17.9225,265500.0
2008-10-08 13:10:00,26.36,26.5,25.42,25.84,357600.0,17.9565,18.0519,17.3162,17.6023,357600.0
2008-10-08 13:20:00,25.84,26.1,25.33,25.38,264500.0,17.6023,17.7794,17.2549,17.2889,264500.0
2008-10-08 13:30:00,25.37,27.14,25.19,27.14,358100.0,17.2821,18.4879,17.1595,18.4879,358100.0
2008-10-08 13:40:00,27.1,30.78,27.1,28.64,808700.0,18.4606,20.9674,18.4606,19.5097,808700.0
2008-10-08 13:50:00,28.65,29.73,28.35,29.4,427300.0,19.5165,20.2522,19.3121,20.0274,427300.0
2008-10-08 14:00:00,29.42,29.42,26.92,27.23,508000.0,20.041,20.041,18.338,18.5492,508000.0
2008-10-08 14:10:00,27.29,27.32,26.47,26.77,322200.0,18.59,18.6105,18.0315,18.2358,322200.0
2008-10-08 14:20:00,26.8,27.85,26.66,27.09,402900.0,18.2563,18.9715,18.1609,18.4538,402900.0
2008-10-08 14:30:00,27.09,27.58,26.24,26.42,346000.0,18.4538,18.7876,17.8748,17.9974,346000.0
2008-10-08 14:40:00,26.46,26.69,26.09,26.35,238100.0,18.0246,18.1813,17.7726,17.9497,238100.0
2008-10-08 14:50:00,26.35,26.73,26.22,26.45,203900.0,17.9497,18.2086,17.8612,18.0178,203900.0
2008-10-08 15:00:00,26.45,26.93,25.85,26.71,562600.0,18.0178,18.3448,17.6091,18.1949,562600.0
2008-10-08 15:10:00,26.68,26.89,26.03,26.59,255300.0,18.1745,18.3176,17.7317,18.1132,255300.0
2008-10-08 15:20:00,26.62,26.94,26.22,26.55,310500.0,18.1336,18.3516,17.8612,18.0859,310500.0
2008-10-08 15:30:00,26.54,26.98,25.77,25.84,432300.0,18.0791,18.3789,17.5546,17.6023,432300.0
2008-10-08 15:40:00,25.83,26.51,25.6,26.06,447000.0,17.5955,18.0587,17.4388,17.7522,447000.0
2008-10-08 15:50:00,26.07,26.16,24.98,25.16,764700.0,17.759,17.8203,17.0165,17.1391,764700.0
2008-10-09 09:30:00,25.59,28.48,25.26,26.48,1281300.0,17.432,19.4007,17.2072,18.0383,1281300.0
2008-10-09 09:40:00,26.47,27.45,26.41,26.58,609100.0,18.0315,18.699,17.9906,18.1064,609100.0
2008-10-09 09:50:00,26.57,27.26,26.32,26.65,487300.0,18.0996,18.5696,17.9293,18.1541,487300.0
2008-10-09 10:00:00,26.66,27.15,26.19,27.15,488200.0,18.1609,18.4947,17.8407,18.4947,488200.0
2008-10-09 10:10:00,27.15,27.31,26.67,27.04,331200.0,18.4947,18.6037,18.1677,18.4197,331200.0
2008-10-09 10:20:00,27.02,27.24,26.03,26.03,295300.0,18.4061,18.556,17.7317,17.7317,295300.0
2008-10-09 10:30:00,26.03,27.38,26.03,26.94,478700.0,17.7317,18.6513,17.7317,18.3516,478700.0
2008-10-09 10:40:00,26.91,27.09,25.76,26.11,497400.0,18.3312,18.4538,17.5478,17.7862,497400.0
2008-10-09 10:50:00,26.08,26.12,25.43,25.53,378800.0,17.7658,17.793,17.323,17.3911,378800.0
2008-10-09 11:00:00,25.51,25.75,24.76,25.66,426100.0,17.3775,17.541,16.8666,17.4797,426100.0
2008-10-09 11:10:00,25.67,27.1,25.47,26.76,400100.0,17.4865,18.4606,17.3502,18.229,400100.0
2008-10-09 11:20:00,26.78,27.18,26.18,26.51,336900.0,18.2426,18.5151,17.8339,18.0587,336900.0
2008-10-09 11:30:00,26.52,27.17,26.2,26.89,335700.0,18.0655,18.5083,17.8475,18.3176,335700.0
2008-10-09 11:40:00,26.87,27.62,26.69,27.17,246800.0,18.3039,18.8148,18.1813,18.5083,246800.0
2008-10-09 11:50:00,27.17,27.35,26.77,26.91,209200.0,18.5083,18.6309,18.2358,18.3312,209200.0
2008-10-09 12:00:00,26.95,27.24,26.78,27.05,278200.0,18.3584,18.556,18.2426,18.4266,278200.0
2008-10-09 12:10:00,27.07,27.49,26.97,27.26,298300.0,18.4402,18.7263,18.3721,18.5696,298300.0
2008-10-09 12:20:00,27.25,27.35,26.82,26.93,162000.0,18.5628,18.6309,18.2699,18.3448,162000.0
2008-10-09 12:30:00,26.94,27.27,26.76,27.09,122700.0,18.3516,18.5764,18.229,18.4538,122700.0
2008-10-09 12:40:00,27.08,27.29,26.84,26.89,213700.0,18.447,18.59,18.2835,18.3176,213700.0
2008-10-09 12:50:00,26.9,26.99,26.8,26.99,238500.0,18.3244,18.3857,18.2563,18.3857,238500.0
2008-10-09 13:00:00,26.99,27.26,26.79,27.03,223100.0,18.3857,18.5696,18.2494,18.4129,223100.0
2008-10-09 13:10:00,27.03,27.73,27.03,27.2,287400.0,18.4129,18.8898,18.4129,18.5287,287400.0
2008-10-09 13:20:00,27.2,27.88,27.06,27.59,258100.0,18.5287,18.9919,18.4334,18.7944,258100.0
2008-10-09 13:30:00,27.52,27.91,27.17,27.35,261200.0,18.7467,19.0124,18.5083,18.6309,261200.0
2008-10-09 13:40:00,27.32,27.5,27.02,27.2,148500.0,18.6105,18.7331,18.4061,18.5287,148500.0
2008-10-09 13:50:00,27.2,27.38,26.9,27.04,229900.0,18.5287,18.6513,18.3244,18.4197,229900.0
2008-10-09 14:00:00,27.04,27.31,26.97,27.18,205400.0,18.4197,18.6037,18.3721,18.5151,205400.0
2008-10-09 14:10:00,27.19,27.29,26.28,26.41,235500.0,18.5219,18.59,17.902,17.9906,235500.0
2008-10-09 14:20:00,26.39,26.84,26.21,26.46,155300.0,17.977,18.2835,17.8543,18.0246,155300.0
2008-10-09 14:30:00,26.46,26.63,26.23,26.38,132000.0,18.0246,18.1404,17.868,17.9701,132000.0
2008-10-09 14:40:00,26.4,26.76,26.31,26.56,211000.0,17.9838,18.229,17.9225,18.0928,211000.0
2008-10-09 14:50:00,26.58,26.71,25.94,25.99,313600.0,18.1064,18.1949,17.6704,17.7045,313600.0
2008-10-09 15:00:00,26.01,26.22,25.27,25.8,443200.0,17.7181,17.8612,17.214,17.575,443200.0
2008-10-09 15:10:00,25.8,25.93,25.18,25.41,432600.0,17.575,17.6636,17.1527,17.3094,432600.0
2008-10-09 15:20:00,25.41,25.91,25.26,25.53,544800.0,17.3094,17.65,17.2072,17.3911,544800.0
2008-10-09 15:30:00,25.52,25.82,25.0,25.0,585600.0,17.3843,17.5887,17.0301,17.0301,585600.0
2008-10-09 15:40:00,25.0,25.06,23.72,23.76,1009100.0,17.0301,17.071,16.1581,16.1854,1009100.0
2008-10-09 15:50:00,23.78,24.36,23.5,23.77,1269100.0,16.199,16.5941,16.0083,16.1922,1269100.0
2008-10-10 09:30:00,22.43,24.5,22.0,23.96,1475600.0,15.2794,16.6895,14.9865,16.3216,1475600.0
2008-10-10 09:40:00,23.95,26.65,23.83,25.37,1180600.0,16.3148,18.1541,16.2331,17.2821,1180600.0
2008-10-10 09:50:00,25.24,25.45,23.29,24.92,786700.0,17.1936,17.3366,15.8652,16.9756,786700.0
2008-10-10 10:00:00,24.71,27.85,24.7,25.65,853900.0,16.8325,18.9715,16.8257,17.4729,853900.0
2008-10-10 10:10:00,25.86,26.84,24.15,25.38,649300.0,17.6159,18.2835,16.4511,17.2889,649300.0
2008-10-10 10:20:00,25.35,25.94,24.2,24.82,449000.0,17.2685,17.6704,16.4851,16.9075,449000.0
2008-10-10 10:30:00,24.86,25.01,23.31,23.63,341100.0,16.9347,17.0369,15.8789,16.0968,341100.0
2008-10-10 10:40:00,23.6,24.8,23.09,24.7,514200.0,16.0764,16.8938,15.729,16.8257,514200.0
2008-10-10 10:50:00,24.67,24.91,23.37,23.74,343800.0,16.8053,16.9688,15.9197,16.1718,343800.0
2008-10-10 11:00:00,23.78,24.33,23.5,23.97,395700.0,16.199,16.5737,16.0083,16.3284,395700.0
2008-10-10 11:10:00,23.94,24.43,23.34,23.8,293300.0,16.308,16.6418,15.8993,16.2126,293300.0
2008-10-10 11:20:00,23.8,23.97,23.51,23.66,203300.0,16.2126,16.3284,16.0151,16.1173,203300.0
2008-10-10 11:30:00,23.66,23.84,23.29,23.54,206400.0,16.1173,16.2399,15.8652,16.0355,206400.0
2008-10-10 11:40:00,23.57,23.89,23.18,23.18,204300.0,16.056,16.2739,15.7903,15.7903,204300.0
2008-10-10 11:50:00,23.17,23.35,22.65,22.73,397000.0,15.7835,15.9061,15.4293,15.4838,397000.0
2008-10-10 12:00:00,22.72,23.89,22.7,23.23,347400.0,15.4769,16.2739,15.4633,15.8244,347400.0
2008-10-10 12:10:00,23.22,24.38,23.17,24.03,406000.0,15.8175,16.6077,15.7835,16.3693,406000.0
2008-10-10 12:20:00,24.03,24.37,23.86,23.97,362700.0,16.3693,16.6009,16.2535,16.3284,362700.0
2008-10-10 12:30:00,23.96,24.06,23.38,23.55,299800.0,16.3216,16.3898,15.9265,16.0423,299800.0
2008-10-10 12:40:00,23.56,24.54,23.46,23.85,295700.0,16.0492,16.7167,15.981,16.2467,295700.0
2008-10-10 12:50:00,23.85,24.26,23.78,24.26,171900.0,16.2467,16.526,16.199,16.526,171900.0
2008-10-10 13:00:00,24.23,24.3,23.93,24.04,245800.0,16.5056,16.5532,16.3012,16.3761,245800.0
2008-10-10 13:10:00,24.04,24.05,23.66,23.91,269900.0,16.3761,16.3829,16.1173,16.2876,269900.0
2008-10-10 13:20:00,23.9,24.53,23.66,24.18,249800.0,16.2808,16.7099,16.1173,16.4715,249800.0
2008-10-10 13:30:00,24.23,24.27,23.62,23.99,210800.0,16.5056,16.5328,16.09,16.3421,210800.0
2008-10-10 13:40:00,23.99,24.07,23.24,23.5,301000.0,16.3421,16.3966,15.8312,16.0083,301000.0
2008-10-10 13:50:00,23.5,23.96,23.22,23.64,433500.0,16.0083,16.3216,15.8175,16.1036,433500.0
2008-10-10 14:00:00,23.58,24.06,22.88,23.91,476100.0,16.0628,16.3898,15.5859,16.2876,476100.0
2008-10-10 14:10:00,23.91,24.69,23.26,23.37,557800.0,16.2876,16.8189,15.8448,15.9197,557800.0
2008-10-10 14:20:00,23.34,23.91,23.03,23.33,326900.0,15.8993,16.2876,15.6881,15.8925,326900.0
2008-10-10 14:30:00,23.32,23.95,23.31,23.54,374700.0,15.8857,16.3148,15.8789,16.0355,374700.0
2008-10-10 14:40:00,23.55,24.29,23.44,23.86,285800.0,16.0423,16.5464,15.9674,16.2535,285800.0
2008-10-10 14:50:00,23.86,24.02,23.0,23.47,301600.0,16.2535,16.3625,15.6677,15.9878,301600.0
2008-10-10 15:00:00,23.47,24.2,23.16,23.89,422400.0,15.9878,16.4851,15.7767,16.2739,422400.0
2008-10-10 15:10:00,23.87,26.08,23.75,25.61,702400.0,16.2603,17.7658,16.1786,17.4456,702400.0
2008-10-10 15:20:00,25.65,25.98,24.65,25.54,574900.0,17.4729,17.6977,16.7917,17.3979,574900.0
2008-10-10 15:30:00,25.54,26.66,25.18,26.04,709600.0,17.3979,18.1609,17.1527,17.7385,709600.0
2008-10-10 15:40:00,26.02,26.98,25.67,25.98,941100.0,17.7249,18.3789,17.4865,17.6977,941100.0
2008-10-10 15:50:00,26.08,26.94,25.53,26.86,774800.0,17.7658,18.3516,17.3911,18.2971,774800.0
2008-10-13 09:30:00,29.45,29.48,27.48,28.48,1078800.0,20.0614,20.0819,18.7195,19.4007,1078800.0
2008-10-13 09:40:00,28.46,28.77,27.73,27.82,790700.0,19.387,19.5982,18.8898,18.9511,790700.0
2008-10-13 09:50:00,27.81,28.31,27.34,28.04,514700.0,18.9443,19.2849,18.6241,19.1009,514700.0
2008-10-13 10:00:00,28.0,28.13,27.32,27.94,334100.0,19.0737,19.1623,18.6105,19.0328,334100.0
2008-10-13 10:10:00,27.9,28.54,27.74,28.22,395200.0,19.0056,19.4415,18.8966,19.2236,395200.0
2008-10-13 10:20:00,28.23,28.61,28.09,28.19,340300.0,19.2304,19.4892,19.135,19.2031,340300.0
2008-10-13 10:30:00,28.17,28.27,27.78,28.08,242100.0,19.1895,19.2576,18.9238,19.1282,242100.0
2008-10-13 10:40:00,28.1,28.11,27.78,27.93,175600.0,19.1418,19.1486,18.9238,19.026,175600.0
2008-10-13 10:50:00,27.92,28.23,27.85,28.09,178700.0,19.0192,19.2304,18.9715,19.135,178700.0
2008-10-13 11:00:00,28.04,28.45,28.0,28.18,251900.0,19.1009,19.3802,19.0737,19.1963,251900.0
2008-10-13 11:10:00,28.16,28.37,28.04,28.1,187400.0,19.1827,19.3257,19.1009,19.1418,187400.0
2008-10-13 11:20:00,28.11,28.43,28.06,28.35,185900.0,19.1486,19.3666,19.1146,19.3121,185900.0
2008-10-13 11:30:00,28.32,28.6,28.32,28.58,186000.0,19.2917,19.4824,19.2917,19.4688,186000.0
2008-10-13 11:40:00,28.56,28.58,27.86,28.05,263200.0,19.4552,19.4688,18.9783,19.1078,263200.0
2008-10-13 11:50:00,28.05,28.31,28.0,28.11,187100.0,19.1078,19.2849,19.0737,19.1486,187100.0
2008-10-13 12:00:00,28.13,28.41,27.93,28.33,189000.0,19.1623,19.353,19.026,19.2985,189000.0
2008-10-13 12:10:00,28.33,28.35,28.1,28.19,120100.0,19.2985,19.3121,19.1418,19.2031,120100.0
2008-10-13 12:20:00,28.19,28.48,28.12,28.34,98400.0,19.2031,19.4007,19.1554,19.3053,98400.0
2008-10-13 12:30:00,28.33,28.53,28.27,28.38,108900.0,19.2985,19.4347,19.2576,19.3326,108900.0
2008-10-13 12:40:00,28.38,28.51,28.35,28.36,131000.0,19.3326,19.4211,19.3121,19.3189,131000.0
2008-10-13 12:50:00,28.37,28.37,27.99,28.13,169300.0,19.3257,19.3257,19.0669,19.1623,169300.0
2008-10-13 13:00:00,28.15,28.23,27.96,28.22,135400.0,19.1759,19.2304,19.0464,19.2236,135400.0
2008-10-13 13:10:00,28.22,28.38,28.16,28.25,168100.0,19.2236,19.3326,19.1827,19.244,168100.0
2008-10-13 13:20:00,28.23,28.23,28.11,28.19,134900.0,19.2304,19.2304,19.1486,19.2031,134900.0
2008-10-13 13:30:00,28.18,28.22,27.79,27.82,146500.0,19.1963,19.2236,18.9306,18.9511,146500.0
2008-10-13 13:40:00,27.82,27.97,27.52,27.75,189000.0,18.9511,19.0533,18.7467,18.9034,189000.0
2008-10-13 13:50:00,27.75,27.89,27.66,27.73,226700.0,18.9034,18.9988,18.8421,18.8898,226700.0
2008-10-13 14:00:00,27.74,27.83,27.61,27.67,168400.0,18.8966,18.9579,18.808,18.8489,168400.0
2008-10-13 14:10:00,27.68,27.83,27.6,27.74,247000.0,18.8557,18.9579,18.8012,18.8966,247000.0
2008-10-13 14:20:00,27.75,27.86,27.65,27.75,222100.0,18.9034,18.9783,18.8353,18.9034,222100.0
2008-10-13 14:30:00,27.77,28.01,27.68,28.0,282200.0,18.917,19.0805,18.8557,19.0737,282200.0
2008-10-13 14:40:00,28.0,28.5,28.0,28.39,316300.0,19.0737,19.4143,19.0737,19.3394,316300.0
2008-10-13 14:50:00,28.37,28.67,28.22,28.55,254200.0,19.3257,19.5301,19.2236,19.4484,254200.0
2008-10-13 15:00:00,28.55,28.95,28.5,28.8,290700.0,19.4484,19.7208,19.4143,19.6187,290700.0
2008-10-13 15:10:00,28.82,29.05,28.45,28.58,238000.0,19.6323,19.789,19.3802,19.4688,238000.0
2008-10-13 15:20:00,28.56,29.0,28.49,28.76,177400.0,19.4552,19.7549,19.4075,19.5914,177400.0
2008-10-13 15:30:00,28.81,29.59,28.59,29.56,401700.0,19.6255,20.1568,19.4756,20.1364,401700.0
2008-10-13 15:40:00,29.57,29.8,29.37,29.75,866700.0,20.1432,20.2999,20.0069,20.2658,866700.0
2008-10-13 15:50:00,29.75,31.7,29.68,31.55,1491100.0,20.2658,21.5941,20.2181,21.492,1491100.0
2008-10-14 09:30:00,33.59,36.07,32.5,33.65,1592200.0,22.8816,24.571,22.1391,22.9225,1592200.0
2008-10-14 09:40:00,33.65,33.7,32.03,32.88,1043500.0,22.9225,22.9566,21.8189,22.398,1043500.0
2008-10-14 09:50:00,32.88,34.16,32.8,33.72,888300.0,22.398,23.2699,22.3435,22.9702,888300.0
2008-10-14 10:00:00,33.73,34.34,32.89,33.07,944600.0,22.977,23.3925,22.4048,22.5274,944600.0
2008-10-14 10:10:00,33.06,34.07,32.99,33.73,751100.0,22.5206,23.2086,22.4729,22.977,751100.0
2008-10-14 10:20:00,33.73,33.96,33.36,33.81,460800.0,22.977,23.1337,22.7249,23.0315,460800.0
2008-10-14 10:30:00,33.84,34.09,33.0,33.01,367400.0,23.0519,23.2222,22.4797,22.4865,367400.0
2008-10-14 10:40:00,33.0,33.24,32.05,32.23,448000.0,22.4797,22.6432,21.8326,21.9552,448000.0
2008-10-14 10:50:00,32.23,32.48,31.98,32.16,236300.0,21.9552,22.1255,21.7849,21.9075,236300.0
2008-10-14 11:00:00,32.17,32.19,31.61,31.77,439800.0,21.9143,21.9279,21.5328,21.6418,439800.0
2008-10-14 11:10:00,31.73,31.78,30.86,30.98,360000.0,21.6146,21.6486,21.0219,21.1037,360000.0
2008-10-14 11:20:00,30.98,31.51,30.64,31.4,429400.0,21.1037,21.4647,20.8721,21.3898,429400.0
2008-10-14 11:30:00,31.4,31.93,31.37,31.75,405500.0,21.3898,21.7508,21.3693,21.6282,405500.0
2008-10-14 11:40:00,31.75,32.56,31.75,32.5,431600.0,21.6282,22.18,21.6282,22.1391,431600.0
2008-10-14 11:50:00,32.51,32.67,32.45,32.56,275400.0,22.1459,22.2549,22.105,22.18,275400.0
2008-10-14 12:00:00,32.56,32.62,32.35,32.58,490200.0,22.18,22.2209,22.0369,22.1936,490200.0
2008-10-14 12:10:00,32.58,32.7,32.49,32.61,285100.0,22.1936,22.2753,22.1323,22.214,285100.0
2008-10-14 12:20:00,32.59,32.72,32.56,32.58,175700.0,22.2004,22.289,22.18,22.1936,175700.0
2008-10-14 12:30:00,32.57,32.71,32.36,32.7,537900.0,22.1868,22.2822,22.0437,22.2753,537900.0
2008-10-14 12:40:00,32.69,33.54,32.69,33.52,452200.0,22.2685,22.8476,22.2685,22.8339,452200.0
2008-10-14 12:50:00,33.55,33.64,33.07,33.11,271700.0,22.8544,22.9157,22.5274,22.5546,271700.0
2008-10-14 13:00:00,33.12,33.13,32.61,32.79,161900.0,22.5615,22.5683,22.214,22.3367,161900.0
2008-10-14 13:10:00,32.78,32.85,32.54,32.64,178400.0,22.3298,22.3775,22.1664,22.2345,178400.0
2008-10-14 13:20:00,32.66,32.8,32.62,32.76,140200.0,22.2481,22.3435,22.2209,22.3162,140200.0
2008-10-14 13:30:00,32.77,32.85,32.62,32.63,331700.0,22.323,22.3775,22.2209,22.2277,331700.0
2008-10-14 13:40:00,32.63,32.87,32.61,32.73,185100.0,22.2277,22.3912,22.214,22.2958,185100.0
2008-10-14 13:50:00,32.73,32.84,32.49,32.63,217200.0,22.2958,22.3707,22.1323,22.2277,217200.0
2008-10-14 14:00:00,32.64,34.59,32.64,33.93,1908500.0,22.2345,23.5628,22.2345,23.1132,1908500.0
2008-10-14 14:10:00,33.92,34.16,33.53,33.77,808100.0,23.1064,23.2699,22.8407,23.0042,808100.0
2008-10-14 14:20:00,33.77,34.0,33.54,33.91,373800.0,23.0042,23.1609,22.8476,23.0996,373800.0
2008-10-14 14:30:00,33.91,33.93,33.6,33.9,318100.0,23.0996,23.1132,22.8884,23.0928,318100.0
2008-10-14 14:40:00,33.89,34.0,32.87,32.99,403600.0,23.086,23.1609,22.3912,22.4729,403600.0
2008-10-14 14:50:00,32.99,33.11,32.18,32.5,363300.0,22.4729,22.5546,21.9211,22.1391,363300.0
2008-10-14 15:00:00,32.5,32.86,32.36,32.8,476800.0,22.1391,22.3843,22.0437,22.3435,476800.0
2008-10-14 15:10:00,32.79,33.19,32.75,32.88,330700.0,22.3367,22.6091,22.3094,22.398,330700.0
2008-10-14 15:20:00,32.9,33.9,32.79,33.86,372200.0,22.4116,23.0928,22.3367,23.0655,372200.0
2008-10-14 15:30:00,33.87,34.39,33.74,33.85,531500.0,23.0724,23.4266,22.9838,23.0587,531500.0
2008-10-14 15:40:00,33.85,35.0,33.83,34.82,698700.0,23.0587,23.8421,23.0451,23.7195,698700.0
2008-10-14 15:50:00,34.83,35.12,34.5,34.72,902300.0,23.7263,23.9239,23.5015,23.6514,902300.0
2008-10-15 09:30:00,32.99,33.08,32.01,32.77,607500.0,22.4729,22.5342,21.8053,22.323,607500.0
2008-10-15 09:40:00,32.74,32.96,32.31,32.51,780300.0,22.3026,22.4525,22.0097,22.1459,780300.0
2008-10-15 09:50:00,32.53,32.53,31.96,32.17,507500.0,22.1595,22.1595,21.7713,21.9143,507500.0
2008-10-15 10:00:00,32.17,32.39,31.97,32.26,458600.0,21.9143,22.0642,21.7781,21.9756,458600.0
2008-10-15 10:10:00,32.26,32.37,31.6,31.68,473200.0,21.9756,22.0506,21.526,21.5805,473200.0
2008-10-15 10:20:00,31.66,32.05,31.5,31.56,293600.0,21.5669,21.8326,21.4579,21.4988,293600.0
2008-10-15 10:30:00,31.54,32.17,31.42,32.1,288800.0,21.4852,21.9143,21.4034,21.8666,288800.0
2008-10-15 10:40:00,32.1,32.33,31.5,31.54,374300.0,21.8666,22.0233,21.4579,21.4852,374300.0
2008-10-15 10:50:00,31.52,31.66,31.22,31.28,214100.0,21.4715,21.5669,21.2672,21.308,214100.0
2008-10-15 11:00:00,31.28,31.32,31.02,31.15,243200.0,21.308,21.3353,21.1309,21.2195,243200.0
2008-10-15 11:10:00,31.16,31.24,30.85,30.98,230700.0,21.2263,21.2808,21.0151,21.1037,230700.0
2008-10-15 11:20:00,30.96,31.02,30.5,30.59,315700.0,21.0901,21.1309,20.7767,20.838,315700.0
2008-10-15 11:30:00,30.59,30.71,30.14,30.57,237700.0,20.838,20.9198,20.5315,20.8244,237700.0
2008-10-15 11:40:00,30.58,30.59,30.17,30.36,159000.0,20.8312,20.838,20.5519,20.6813,159000.0
2008-10-15 11:50:00,30.33,30.6,30.25,30.57,229100.0,20.6609,20.8448,20.6064,20.8244,229100.0
2008-10-15 12:00:00,30.58,30.77,30.52,30.76,178500.0,20.8312,20.9606,20.7903,20.9538,178500.0
2008-10-15 12:10:00,30.75,31.04,30.73,30.93,219200.0,20.947,21.1446,20.9334,21.0696,219200.0
2008-10-15 12:20:00,30.9,30.95,30.53,30.56,214100.0,21.0492,21.0832,20.7971,20.8176,214100.0
2008-10-15 12:30:00,30.56,30.97,30.56,30.96,146100.0,20.8176,21.0969,20.8176,21.0901,146100.0
2008-10-15 12:40:00,30.95,31.02,30.74,31.02,174100.0,21.0832,21.1309,20.9402,21.1309,174100.0
2008-10-15 12:50:00,30.97,31.2,30.79,31.08,160300.0,21.0969,21.2535,20.9743,21.1718,160300.0
2008-10-15 13:00:00,31.05,31.16,30.86,30.97,131700.0,21.1514,21.2263,21.0219,21.0969,131700.0
2008-10-15 13:10:00,30.96,31.18,30.73,30.76,193000.0,21.0901,21.2399,20.9334,20.9538,193000.0
2008-10-15 13:20:00,30.77,30.92,30.69,30.78,205600.0,20.9606,21.0628,20.9061,20.9674,205600.0
2008-10-15 13:30:00,30.74,30.89,30.19,30.33,258300.0,20.9402,21.0424,20.5655,20.6609,258300.0
2008-10-15 13:40:00,30.29,30.29,30.03,30.06,189900.0,20.6336,20.6336,20.4565,20.477,189900.0
2008-10-15 13:50:00,30.08,30.08,29.66,29.78,285300.0,20.4906,20.4906,20.2045,20.2862,285300.0
2008-10-15 14:00:00,29.81,29.9,29.51,29.82,216800.0,20.3067,20.368,20.1023,20.3135,216800.0
2008-10-15 14:10:00,29.82,30.01,29.66,29.77,278500.0,20.3135,20.4429,20.2045,20.2794,278500.0
2008-10-15 14:20:00,29.79,30.49,29.79,30.36,288300.0,20.293,20.7699,20.293,20.6813,288300.0
2008-10-15 14:30:00,30.35,30.49,30.21,30.27,141200.0,20.6745,20.7699,20.5792,20.62,141200.0
2008-10-15 14:40:00,30.28,30.84,30.28,30.57,216600.0,20.6268,21.0083,20.6268,20.8244,216600.0
2008-10-15 14:50:00,30.56,30.69,30.36,30.52,230600.0,20.8176,20.9061,20.6813,20.7903,230600.0
2008-10-15 15:00:00,30.54,31.34,30.43,31.34,324000.0,20.804,21.3489,20.729,21.3489,324000.0
2008-10-15 15:10:00,31.36,31.83,31.28,31.49,408100.0,21.3625,21.6827,21.308,21.4511,408100.0
2008-10-15 15:20:00,31.5,31.6,31.0,31.13,349600.0,21.4579,21.526,21.1173,21.2059,349600.0
2008-10-15 15:30:00,31.12,31.61,31.0,31.4,592500.0,21.199,21.5328,21.1173,21.3898,592500.0
2008-10-15 15:40:00,31.41,31.57,30.99,31.1,887700.0,21.3966,21.5056,21.1105,21.1854,887700.0
2008-10-15 15:50:00,31.1,31.11,28.62,28.86,1254200.0,21.1854,21.1922,19.496,19.6595,1254200.0
2008-10-16 09:30:00,30.71,31.8,30.16,31.55,1104400.0,20.9198,21.6623,20.5451,21.492,1104400.0
2008-10-16 09:40:00,31.53,32.76,31.46,32.1,920000.0,21.4783,22.3162,21.4307,21.8666,920000.0
2008-10-16 09:50:00,32.08,32.44,31.15,31.61,645600.0,21.853,22.0982,21.2195,21.5328,645600.0
2008-10-16 10:00:00,31.61,31.72,29.64,30.28,681200.0,21.5328,21.6078,20.1909,20.6268,681200.0
2008-10-16 10:10:00,30.24,30.38,29.1,29.16,696900.0,20.5996,20.695,19.823,19.8639,696900.0
2008-10-16 10:20:00,29.18,29.95,29.09,29.42,585800.0,19.8775,20.402,19.8162,20.041,585800.0
2008-10-16 10:30:00,29.42,29.62,29.06,29.15,466400.0,20.041,20.1772,19.7958,19.8571,466400.0
2008-10-16 10:40:00,29.16,29.36,28.9,29.0,369100.0,19.8639,20.0001,19.6868,19.7549,369100.0
2008-10-16 10:50:00,28.99,29.14,28.56,28.62,299200.0,19.7481,19.8503,19.4552,19.496,299200.0
2008-10-16 11:00:00,28.67,28.86,28.2,28.28,369400.0,19.5301,19.6595,19.2099,19.2644,369400.0
2008-10-16 11:10:00,28.3,28.48,27.71,28.06,449100.0,19.2781,19.4007,18.8761,19.1146,449100.0
2008-10-16 11:20:00,28.04,28.44,27.93,27.96,470400.0,19.1009,19.3734,19.026,19.0464,470400.0
2008-10-16 11:30:00,27.97,29.07,27.95,28.31,419000.0,19.0533,19.8026,19.0396,19.2849,419000.0
2008-10-16 11:40:00,28.32,28.57,28.25,28.32,344100.0,19.2917,19.462,19.244,19.2917,344100.0
2008-10-16 11:50:00,28.33,28.5,28.18,28.3,311300.0,19.2985,19.4143,19.1963,19.2781,311300.0
2008-10-16 12:00:00,28.3,28.58,28.17,28.45,357900.0,19.2781,19.4688,19.1895,19.3802,357900.0
2008-10-16 12:10:00,28.47,29.65,28.46,29.6,563300.0,19.3939,20.1977,19.387,20.1636,563300.0
2008-10-16 12:20:00,29.62,30.4,29.61,29.73,505300.0,20.1772,20.7086,20.1704,20.2522,505300.0
2008-10-16 12:30:00,29.72,29.91,29.48,29.83,423900.0,20.2454,20.3748,20.0819,20.3203,423900.0
2008-10-16 12:40:00,29.81,29.96,29.45,29.59,298000.0,20.3067,20.4089,20.0614,20.1568,298000.0
2008-10-16 12:50:00,29.6,29.6,29.07,29.13,267500.0,20.1636,20.1636,19.8026,19.8435,267500.0
2008-10-16 13:00:00,29.13,29.5,29.07,29.26,272600.0,19.8435,20.0955,19.8026,19.932,272600.0
2008-10-16 13:10:00,29.24,29.86,29.22,29.7,303400.0,19.9184,20.3407,19.9048,20.2317,303400.0
2008-10-16 13:20:00,29.7,29.97,29.7,29.7,292000.0,20.2317,20.4157,20.2317,20.2317,292000.0
2008-10-16 13:30:00,29.74,29.83,29.36,29.49,260800.0,20.259,20.3203,20.0001,20.0887,260800.0
2008-10-16 13:40:00,29.48,29.61,29.38,29.51,329600.0,20.0819,20.1704,20.0138,20.1023,329600.0
2008-10-16 13:50:00,29.5,29.67,29.35,29.47,370000.0,20.0955,20.2113,19.9933,20.0751,370000.0
2008-10-16 14:00:00,29.51,29.68,29.3,29.44,276800.0,20.1023,20.2181,19.9593,20.0546,276800.0
2008-10-16 14:10:00,29.44,29.5,29.1,29.23,243400.0,20.0546,20.0955,19.823,19.9116,243400.0
2008-10-16 14:20:00,29.23,29.42,28.98,29.25,342000.0,19.9116,20.041,19.7413,19.9252,342000.0
2008-10-16 14:30:00,29.27,29.71,29.15,29.69,322500.0,19.9388,20.2386,19.8571,20.2249,322500.0
2008-10-16 14:40:00,29.66,29.85,29.31,29.79,213100.0,20.2045,20.3339,19.9661,20.293,213100.0
2008-10-16 14:50:00,29.82,29.89,29.55,29.73,385200.0,20.3135,20.3612,20.1296,20.2522,385200.0
2008-10-16 15:00:00,29.74,30.13,29.68,30.09,404500.0,20.259,20.5247,20.2181,20.4974,404500.0
2008-10-16 15:10:00,30.1,31.2,29.96,30.74,651400.0,20.5042,21.2535,20.4089,20.9402,651400.0
2008-10-16 15:20:00,30.76,30.99,30.48,30.83,367600.0,20.9538,21.1105,20.7631,21.0015,367600.0
2008-10-16 15:30:00,30.82,31.08,30.56,30.6,470200.0,20.9947,21.1718,20.8176,20.8448,470200.0
2008-10-16 15:40:00,30.6,31.9,30.59,31.88,564600.0,20.8448,21.7304,20.838,21.7168,564600.0
2008-10-16 15:50:00,31.87,32.04,30.75,31.1,1001400.0,21.71,21.8258,20.947,21.1854,1001400.0
2008-10-17 09:30:00,28.01,31.59,28.01,31.3,1521200.0,19.0805,21.5192,19.0805,21.3217,1521200.0
2008-10-17 09:40:00,31.3,32.06,31.25,31.86,417200.0,21.3217,21.8394,21.2876,21.7031,417200.0
2008-10-17 09:50:00,31.86,32.47,31.75,32.38,568300.0,21.7031,22.1187,21.6282,22.0574,568300.0
2008-10-17 10:00:00,32.38,32.58,32.08,32.24,443400.0,22.0574,22.1936,21.853,21.962,443400.0
2008-10-17 10:10:00,32.24,32.25,31.65,31.97,388300.0,21.962,21.9688,21.5601,21.7781,388300.0
2008-10-17 10:20:00,32.0,32.17,31.54,31.88,288000.0,21.7985,21.9143,21.4852,21.7168,288000.0
2008-10-17 10:30:00,31.86,31.88,31.23,31.65,295600.0,21.7031,21.7168,21.274,21.5601,295600.0
2008-10-17 10:40:00,31.65,31.99,31.38,31.96,338200.0,21.5601,21.7917,21.3762,21.7713,338200.0
2008-10-17 10:50:00,31.97,31.97,31.53,31.74,374200.0,21.7781,21.7781,21.4783,21.6214,374200.0
2008-10-17 11:00:00,31.73,32.06,31.6,31.83,341700.0,21.6146,21.8394,21.526,21.6827,341700.0
2008-10-17 11:10:00,31.85,31.85,31.39,31.5,275400.0,21.6963,21.6963,21.383,21.4579,275400.0
2008-10-17 11:20:00,31.49,31.67,31.28,31.36,317400.0,21.4511,21.5737,21.308,21.3625,317400.0
2008-10-17 11:30:00,31.37,31.37,31.01,31.09,219600.0,21.3693,21.3693,21.1241,21.1786,219600.0
2008-10-17 11:40:00,31.11,31.53,31.02,31.47,282600.0,21.1922,21.4783,21.1309,21.4375,282600.0
2008-10-17 11:50:00,31.46,31.5,31.23,31.29,139500.0,21.4307,21.4579,21.274,21.3149,139500.0
2008-10-17 12:00:00,31.29,31.37,31.15,31.21,157700.0,21.3149,21.3693,21.2195,21.2604,157700.0
2008-10-17 12:10:00,31.21,31.34,31.0,31.17,259900.0,21.2604,21.3489,21.1173,21.2331,259900.0
2008-10-17 12:20:00,31.18,31.28,30.89,30.92,203600.0,21.2399,21.308,21.0424,21.0628,203600.0
2008-10-17 12:30:00,30.91,31.07,30.7,31.02,174600.0,21.056,21.165,20.9129,21.1309,174600.0
2008-10-17 12:40:00,31.03,31.33,30.85,31.33,194600.0,21.1377,21.3421,21.0151,21.3421,194600.0
2008-10-17 12:50:00,31.32,31.67,31.12,31.5,217000.0,21.3353,21.5737,21.199,21.4579,217000.0
2008-10-17 13:00:00,31.5,31.89,31.5,31.61,302300.0,21.4579,21.7236,21.4579,21.5328,302300.0
2008-10-17 13:10:00,31.61,31.69,31.32,31.49,258800.0,21.5328,21.5873,21.3353,21.4511,258800.0
2008-10-17 13:20:00,31.52,31.73,31.36,31.47,191800.0,21.4715,21.6146,21.3625,21.4375,191800.0
2008-10-17 13:30:00,31.44,31.9,31.42,31.86,246900.0,21.417,21.7304,21.4034,21.7031,246900.0
2008-10-17 13:40:00,31.86,32.02,31.37,31.52,238600.0,21.7031,21.8121,21.3693,21.4715,238600.0
2008-10-17 13:50:00,31.5,31.62,31.18,31.33,232200.0,21.4579,21.5397,21.2399,21.3421,232200.0
2008-10-17 14:00:00,31.34,31.65,31.21,31.3,193700.0,21.3489,21.5601,21.2604,21.3217,193700.0
2008-10-17 14:10:00,31.3,31.45,30.94,30.99,213200.0,21.3217,21.4238,21.0764,21.1105,213200.0
2008-10-17 14:20:00,30.99,31.04,30.67,30.72,184600.0,21.1105,21.1446,20.8925,20.9266,184600.0
2008-10-17 14:30:00,30.72,30.82,30.2,30.22,318900.0,20.9266,20.9947,20.5723,20.586,318900.0
2008-10-17 14:40:00,30.2,30.34,29.96,30.19,454600.0,20.5723,20.6677,20.4089,20.5655,454600.0
2008-10-17 14:50:00,30.17,30.39,30.03,30.28,301100.0,20.5519,20.7018,20.4565,20.6268,301100.0
2008-10-17 15:00:00,30.28,30.6,30.15,30.27,358700.0,20.6268,20.8448,20.5383,20.62,358700.0
2008-10-17 15:10:00,30.26,30.28,29.85,29.96,422200.0,20.6132,20.6268,20.3339,20.4089,422200.0
2008-10-17 15:20:00,29.94,30.1,29.71,29.96,493900.0,20.3952,20.5042,20.2386,20.4089,493900.0
2008-10-17 15:30:00,29.96,30.16,29.87,30.11,417900.0,20.4089,20.5451,20.3475,20.511,417900.0
2008-10-17 15:40:00,30.11,30.19,29.86,30.03,505800.0,20.511,20.5655,20.3407,20.4565,505800.0
2008-10-17 15:50:00,30.01,30.13,29.7,29.78,765700.0,20.4429,20.5247,20.2317,20.2862,765700.0
2008-10-20 09:30:00,30.9,31.0,29.66,30.05,601800.0,21.0492,21.1173,20.2045,20.4702,601800.0
2008-10-20 09:40:00,30.05,30.15,29.44,29.61,335900.0,20.4702,20.5383,20.0546,20.1704,335900.0
2008-10-20 09:50:00,29.59,30.07,29.57,30.03,214200.0,20.1568,20.4838,20.1432,20.4565,214200.0
2008-10-20 10:00:00,30.04,30.64,29.93,30.13,354900.0,20.4633,20.8721,20.3884,20.5247,354900.0
2008-10-20 10:10:00,30.1,30.26,29.81,29.99,187500.0,20.5042,20.6132,20.3067,20.4293,187500.0
2008-10-20 10:20:00,30.01,30.04,29.6,29.66,160800.0,20.4429,20.4633,20.1636,20.2045,160800.0
2008-10-20 10:30:00,29.68,30.13,29.63,30.13,205800.0,20.2181,20.5247,20.1841,20.5247,205800.0
2008-10-20 10:40:00,30.11,30.15,29.77,29.93,232000.0,20.511,20.5383,20.2794,20.3884,232000.0
2008-10-20 10:50:00,29.95,30.05,29.39,29.75,199600.0,20.402,20.4702,20.0206,20.2658,199600.0
2008-10-20 11:00:00,29.75,29.78,29.35,29.36,188900.0,20.2658,20.2862,19.9933,20.0001,188900.0
2008-10-20 11:10:00,29.34,29.58,29.14,29.52,165200.0,19.9865,20.15,19.8503,20.1091,165200.0
2008-10-20 11:20:00,29.5,29.84,29.45,29.84,134800.0,20.0955,20.3271,20.0614,20.3271,134800.0
2008-10-20 11:30:00,29.84,30.07,29.78,29.93,165200.0,20.3271,20.4838,20.2862,20.3884,165200.0
2008-10-20 11:40:00,29.94,30.23,29.84,29.87,189700.0,20.3952,20.5928,20.3271,20.3475,189700.0
2008-10-20 11:50:00,29.86,30.08,29.75,29.82,250800.0,20.3407,20.4906,20.2658,20.3135,250800.0
2008-10-20 12:00:00,29.82,30.03,29.76,30.0,89000.0,20.3135,20.4565,20.2726,20.4361,89000.0
2008-10-20 12:10:00,30.0,30.23,29.9,30.02,116000.0,20.4361,20.5928,20.368,20.4497,116000.0
2008-10-20 12:20:00,30.02,30.2,29.9,29.99,106000.0,20.4497,20.5723,20.368,20.4293,106000.0
2008-10-20 12:30:00,30.03,30.1,29.78,29.96,178400.0,20.4565,20.5042,20.2862,20.4089,178400.0
2008-10-20 12:40:00,29.95,30.08,29.82,30.05,106800.0,20.402,20.4906,20.3135,20.4702,106800.0
2008-10-20 12:50:00,30.04,30.2,29.85,30.08,130900.0,20.4633,20.5723,20.3339,20.4906,130900.0
2008-10-20 13:00:00,30.05,30.11,29.87,30.08,88200.0,20.4702,20.511,20.3475,20.4906,88200.0
2008-10-20 13:10:00,30.04,30.29,30.03,30.29,97300.0,20.4633,20.6336,20.4565,20.6336,97300.0
2008-10-20 13:20:00,30.28,30.42,30.08,30.22,102300.0,20.6268,20.7222,20.4906,20.586,102300.0
2008-10-20 13:30:00,30.21,30.5,30.2,30.42,166800.0,20.5792,20.7767,20.5723,20.7222,166800.0
2008-10-20 13:40:00,30.43,30.72,30.38,30.68,159300.0,20.729,20.9266,20.695,20.8993,159300.0
2008-10-20 13:50:00,30.68,30.68,30.34,30.38,116400.0,20.8993,20.8993,20.6677,20.695,116400.0
2008-10-20 14:00:00,30.35,30.65,30.32,30.54,111900.0,20.6745,20.8789,20.6541,20.804,111900.0
2008-10-20 14:10:00,30.51,30.6,30.2,30.32,116800.0,20.7835,20.8448,20.5723,20.6541,116800.0
2008-10-20 14:20:00,30.33,30.48,30.24,30.39,136000.0,20.6609,20.7631,20.5996,20.7018,136000.0
2008-10-20 14:30:00,30.36,30.46,30.11,30.41,138200.0,20.6813,20.7495,20.511,20.7154,138200.0
2008-10-20 14:40:00,30.38,30.71,30.31,30.41,127500.0,20.695,20.9198,20.6473,20.7154,127500.0
2008-10-20 14:50:00,30.39,30.71,30.38,30.71,115800.0,20.7018,20.9198,20.695,20.9198,115800.0
2008-10-20 15:00:00,30.72,30.86,30.61,30.72,176500.0,20.9266,21.0219,20.8516,20.9266,176500.0
2008-10-20 15:10:00,30.72,30.95,30.65,30.93,141000.0,20.9266,21.0832,20.8789,21.0696,141000.0
2008-10-20 15:20:00,30.9,31.0,30.84,30.97,223800.0,21.0492,21.1173,21.0083,21.0969,223800.0
2008-10-20 15:30:00,30.98,31.4,30.79,31.27,347900.0,21.1037,21.3898,20.9743,21.3012,347900.0
2008-10-20 15:40:00,31.26,31.28,30.93,30.96,276900.0,21.2944,21.308,21.0696,21.0901,276900.0
2008-10-20 15:50:00,30.98,31.61,30.94,31.45,613800.0,21.1037,21.5328,21.0764,21.4238,613800.0
2008-10-21 09:30:00,30.11,32.17,30.11,31.57,336000.0,20.511,21.9143,20.511,21.5056,336000.0
2008-10-21 09:40:00,31.51,32.19,31.51,32.07,396200.0,21.4647,21.9279,21.4647,21.8462,396200.0
2008-10-21 09:50:00,32.08,32.08,31.58,32.05,230700.0,21.853,21.853,21.5124,21.8326,230700.0
2008-10-21 10:00:00,32.1,33.09,31.8,32.85,510800.0,21.8666,22.541,21.6623,22.3775,510800.0
2008-10-21 10:10:00,32.87,33.57,32.5,33.35,352100.0,22.3912,22.868,22.1391,22.7181,352100.0
2008-10-21 10:20:00,33.34,33.34,32.74,32.77,251100.0,22.7113,22.7113,22.3026,22.323,251100.0
2008-10-21 10:30:00,32.77,32.8,32.47,32.49,265100.0,22.323,22.3435,22.1187,22.1323,265100.0
2008-10-21 10:40:00,32.51,32.74,32.25,32.41,155200.0,22.1459,22.3026,21.9688,22.0778,155200.0
2008-10-21 10:50:00,32.39,32.58,32.13,32.15,100400.0,22.0642,22.1936,21.8871,21.9007,100400.0
2008-10-21 11:00:00,32.15,32.33,31.9,32.08,139400.0,21.9007,22.0233,21.7304,21.853,139400.0
2008-10-21 11:10:00,32.09,32.48,31.99,32.39,108900.0,21.8598,22.1255,21.7917,22.0642,108900.0
2008-10-21 11:20:00,32.38,32.39,32.1,32.15,155100.0,22.0574,22.0642,21.8666,21.9007,155100.0
2008-10-21 11:30:00,32.15,32.62,32.14,32.6,112600.0,21.9007,22.2209,21.8939,22.2072,112600.0
2008-10-21 11:40:00,32.56,32.66,31.99,32.02,122300.0,22.18,22.2481,21.7917,21.8121,122300.0
2008-10-21 11:50:00,32.0,32.02,31.34,31.57,143100.0,21.7985,21.8121,21.3489,21.5056,143100.0
2008-10-21 12:00:00,31.53,31.86,31.49,31.56,114200.0,21.4783,21.7031,21.4511,21.4988,114200.0
2008-10-21 12:10:00,31.57,31.66,31.28,31.46,181100.0,21.5056,21.5669,21.308,21.4307,181100.0
2008-10-21 12:20:00,31.43,31.66,31.35,31.56,84600.0,21.4102,21.5669,21.3557,21.4988,84600.0
2008-10-21 12:30:00,31.56,31.68,31.51,31.58,100600.0,21.4988,21.5805,21.4647,21.5124,100600.0
2008-10-21 12:40:00,31.58,31.6,31.12,31.21,85700.0,21.5124,21.526,21.199,21.2604,85700.0
2008-10-21 12:50:00,31.23,31.32,30.92,30.95,65600.0,21.274,21.3353,21.0628,21.0832,65600.0
2008-10-21 13:00:00,30.92,31.37,30.91,31.15,77100.0,21.0628,21.3693,21.056,21.2195,77100.0
2008-10-21 13:10:00,31.17,31.32,30.98,31.03,82300.0,21.2331,21.3353,21.1037,21.1377,82300.0
2008-10-21 13:20:00,31.03,31.42,31.01,31.21,95500.0,21.1377,21.4034,21.1241,21.2604,95500.0
2008-10-21 13:30:00,31.22,31.7,31.01,31.68,168900.0,21.2672,21.5941,21.1241,21.5805,168900.0
2008-10-21 13:40:00,31.66,31.79,31.45,31.57,99400.0,21.5669,21.6555,21.4238,21.5056,99400.0
2008-10-21 13:50:00,31.58,31.64,31.38,31.57,96800.0,21.5124,21.5533,21.3762,21.5056,96800.0
2008-10-21 14:00:00,31.53,31.79,31.44,31.46,73700.0,21.4783,21.6555,21.417,21.4307,73700.0
2008-10-21 14:10:00,31.47,31.98,31.47,31.85,141000.0,21.4375,21.7849,21.4375,21.6963,141000.0
2008-10-21 14:20:00,31.79,32.16,31.78,32.1,138500.0,21.6555,21.9075,21.6486,21.8666,138500.0
2008-10-21 14:30:00,32.09,32.26,31.96,32.26,146100.0,21.8598,21.9756,21.7713,21.9756,146100.0
2008-10-21 14:40:00,32.27,32.63,32.19,32.47,201900.0,21.9824,22.2277,21.9279,22.1187,201900.0
2008-10-21 14:50:00,32.44,32.52,32.18,32.41,117500.0,22.0982,22.1527,21.9211,22.0778,117500.0
2008-10-21 15:00:00,32.42,32.67,32.27,32.35,190600.0,22.0846,22.2549,21.9824,22.0369,190600.0
2008-10-21 15:10:00,32.35,32.48,32.23,32.24,155700.0,22.0369,22.1255,21.9552,21.962,155700.0
2008-10-21 15:20:00,32.25,32.42,31.96,32.1,221400.0,21.9688,22.0846,21.7713,21.8666,221400.0
2008-10-21 15:30:00,32.13,32.2,31.76,31.84,206500.0,21.8871,21.9347,21.635,21.6895,206500.0
2008-10-21 15:40:00,31.85,32.09,31.41,31.56,254200.0,21.6963,21.8598,21.3966,21.4988,254200.0
2008-10-21 15:50:00,31.57,31.83,31.46,31.52,606200.0,21.5056,21.6827,21.4307,21.4715,606200.0
2008-10-22 09:30:00,30.54,31.64,29.9,30.74,347800.0,20.9809,21.7366,20.5413,21.1183,347800.0
2008-10-22 09:40:00,30.73,30.9,30.35,30.5,271500.0,21.1115,21.2283,20.8504,20.9535,271500.0
2008-10-22 09:50:00,30.5,30.51,29.96,29.99,237600.0,20.9535,20.9603,20.5825,20.6031,237600.0
2008-10-22 10:00:00,30.0,30.38,29.93,30.26,243900.0,20.61,20.871,20.5619,20.7886,243900.0
2008-10-22 10:10:00,30.29,30.67,30.16,30.35,181500.0,20.8092,21.0703,20.7199,20.8504,181500.0
2008-10-22 10:20:00,30.34,30.49,29.97,30.11,173300.0,20.8435,20.9466,20.5894,20.6855,173300.0
2008-10-22 10:30:00,30.1,30.54,30.01,30.42,140400.0,20.6787,20.9809,20.6168,20.8985,140400.0
2008-10-22 10:40:00,30.44,30.63,30.14,30.41,155700.0,20.9122,21.0428,20.7061,20.8916,155700.0
2008-10-22 10:50:00,30.4,30.45,30.07,30.17,113000.0,20.8848,20.9191,20.6581,20.7268,113000.0
2008-10-22 11:00:00,30.16,30.16,29.98,30.07,136000.0,20.7199,20.7199,20.5962,20.6581,136000.0
2008-10-22 11:10:00,30.08,30.26,30.01,30.15,127000.0,20.6649,20.7886,20.6168,20.713,127000.0
2008-10-22 11:20:00,30.14,30.2,29.94,30.05,131500.0,20.7061,20.7474,20.5687,20.6443,131500.0
2008-10-22 11:30:00,30.04,30.23,29.98,30.0,110800.0,20.6374,20.768,20.5962,20.61,110800.0
2008-10-22 11:40:00,30.02,30.42,29.75,30.29,258900.0,20.6237,20.8985,20.4382,20.8092,258900.0
2008-10-22 11:50:00,30.28,30.29,29.87,30.02,193700.0,20.8023,20.8092,20.5207,20.6237,193700.0
2008-10-22 12:00:00,30.0,30.1,29.88,30.08,94800.0,20.61,20.6787,20.5275,20.6649,94800.0
2008-10-22 12:10:00,30.08,30.12,29.75,30.09,137700.0,20.6649,20.6924,20.4382,20.6718,137700.0
2008-10-22 12:20:00,30.11,30.54,30.11,30.33,183200.0,20.6855,20.9809,20.6855,20.8367,183200.0
2008-10-22 12:30:00,30.35,30.37,30.18,30.3,84600.0,20.8504,20.8642,20.7336,20.8161,84600.0
2008-10-22 12:40:00,30.29,30.32,30.06,30.15,64200.0,20.8092,20.8298,20.6512,20.713,64200.0
2008-10-22 12:50:00,30.17,30.37,30.03,30.08,113200.0,20.7268,20.8642,20.6306,20.6649,113200.0
2008-10-22 13:00:00,30.08,30.09,29.8,30.0,184900.0,20.6649,20.6718,20.4726,20.61,184900.0
2008-10-22 13:10:00,30.02,30.13,29.85,29.96,152000.0,20.6237,20.6993,20.5069,20.5825,152000.0
2008-10-22 13:20:00,29.97,29.99,29.37,29.58,214300.0,20.5894,20.6031,20.1772,20.3214,214300.0
2008-10-22 13:30:00,29.58,29.61,28.86,28.96,241500.0,20.3214,20.342,19.8268,19.8955,241500.0
2008-10-22 13:40:00,28.93,29.31,28.92,29.31,93300.0,19.8749,20.1359,19.868,20.1359,93300.0
2008-10-22 13:50:00,29.3,29.42,29.03,29.38,119500.0,20.1291,20.2115,19.9436,20.184,119500.0
2008-10-22 14:00:00,29.36,29.47,29.11,29.15,105900.0,20.1703,20.2459,19.9985,20.026,105900.0
2008-10-22 14:10:00,29.14,29.19,29.0,29.11,119300.0,20.0191,20.0535,19.923,19.9985,119300.0
2008-10-22 14:20:00,29.09,29.35,28.99,29.17,125000.0,19.9848,20.1634,19.9161,20.0398,125000.0
2008-10-22 14:30:00,29.17,29.2,28.77,28.84,164000.0,20.0398,20.0604,19.765,19.813,164000.0
2008-10-22 14:40:00,28.86,28.88,28.47,28.57,178300.0,19.8268,19.8405,19.5589,19.6276,178300.0
2008-10-22 14:50:00,28.59,28.59,28.37,28.49,187300.0,19.6413,19.6413,19.4902,19.5726,187300.0
2008-10-22 15:00:00,28.5,28.71,28.41,28.7,208300.0,19.5795,19.7237,19.5176,19.7169,208300.0
2008-10-22 15:10:00,28.71,28.78,28.26,28.27,229900.0,19.7237,19.7718,19.4146,19.4215,229900.0
2008-10-22 15:20:00,28.25,28.51,28.1,28.17,283800.0,19.4077,19.5863,19.3047,19.3528,283800.0
2008-10-22 15:30:00,28.15,28.18,27.11,27.19,551700.0,19.339,19.3596,18.6245,18.6795,551700.0
2008-10-22 15:40:00,27.19,27.57,26.76,27.45,849100.0,18.6795,18.9406,18.3841,18.8581,849100.0
2008-10-22 15:50:00,27.44,28.39,27.38,28.16,1253200.0,18.8512,19.5039,18.81,19.3459,1253200.0
2008-10-23 09:30:00,28.24,29.1,28.0,28.13,402000.0,19.4008,19.9917,19.236,19.3253,402000.0
2008-10-23 09:40:00,28.17,28.43,27.53,27.59,263100.0,19.3528,19.5314,18.9131,18.9543,263100.0
2008-10-23 09:50:00,27.56,28.11,27.3,28.06,351000.0,18.9337,19.3115,18.7551,19.2772,351000.0
2008-10-23 10:00:00,28.07,28.47,27.99,28.09,268600.0,19.2841,19.5589,19.2291,19.2978,268600.0
2008-10-23 10:10:00,28.11,28.47,27.95,28.05,393200.0,19.3115,19.5589,19.2016,19.2703,393200.0
2008-10-23 10:20:00,28.07,28.5,27.99,28.5,259200.0,19.2841,19.5795,19.2291,19.5795,259200.0
2008-10-23 10:30:00,28.5,28.74,28.44,28.67,213200.0,19.5795,19.7443,19.5382,19.6963,213200.0
2008-10-23 10:40:00,28.66,29.83,28.63,29.03,405400.0,19.6894,20.4932,19.6688,19.9436,405400.0
2008-10-23 10:50:00,29.05,29.92,29.03,29.85,335300.0,19.9573,20.555,19.9436,20.5069,335300.0
2008-10-23 11:00:00,29.83,29.87,29.15,29.22,179000.0,20.4932,20.5207,20.026,20.0741,179000.0
2008-10-23 11:10:00,29.22,29.37,29.16,29.25,119800.0,20.0741,20.1772,20.0329,20.0947,119800.0
2008-10-23 11:20:00,29.27,29.46,29.18,29.45,90900.0,20.1085,20.239,20.0466,20.2321,90900.0
2008-10-23 11:30:00,29.42,29.85,29.38,29.66,177500.0,20.2115,20.5069,20.184,20.3764,177500.0
2008-10-23 11:40:00,29.68,29.7,29.29,29.63,226600.0,20.3901,20.4039,20.1222,20.3558,226600.0
2008-10-23 11:50:00,29.63,29.82,29.37,29.46,120900.0,20.3558,20.4863,20.1772,20.239,120900.0
2008-10-23 12:00:00,29.45,29.49,29.02,29.13,126200.0,20.2321,20.2596,19.9367,20.0123,126200.0
2008-10-23 12:10:00,29.13,29.2,28.72,28.77,133200.0,20.0123,20.0604,19.7306,19.765,133200.0
2008-10-23 12:20:00,28.76,28.84,28.51,28.65,213700.0,19.7581,19.813,19.5863,19.6825,213700.0
2008-10-23 12:30:00,28.66,28.67,28.2,28.38,235600.0,19.6894,19.6963,19.3734,19.497,235600.0
2008-10-23 12:40:00,28.37,28.44,28.03,28.17,179600.0,19.4902,19.5382,19.2566,19.3528,179600.0
2008-10-23 12:50:00,28.18,28.26,27.77,27.81,260500.0,19.3596,19.4146,19.078,19.1054,260500.0
2008-10-23 13:00:00,27.81,28.34,27.7,28.34,280900.0,19.1054,19.4695,19.0299,19.4695,280900.0
2008-10-23 13:10:00,28.25,28.79,28.2,28.74,165400.0,19.4077,19.7787,19.3734,19.7443,165400.0
2008-10-23 13:20:00,28.74,28.75,28.22,28.22,149000.0,19.7443,19.7512,19.3871,19.3871,149000.0
2008-10-23 13:30:00,28.24,28.58,28.03,28.34,176900.0,19.4008,19.6344,19.2566,19.4695,176900.0
2008-10-23 13:40:00,28.36,28.63,28.21,28.23,141100.0,19.4833,19.6688,19.3802,19.394,141100.0
2008-10-23 13:50:00,28.23,28.48,28.06,28.46,142900.0,19.394,19.5657,19.2772,19.552,142900.0
2008-10-23 14:00:00,28.46,28.47,27.92,28.01,267200.0,19.552,19.5589,19.181,19.2428,267200.0
2008-10-23 14:10:00,28.02,28.11,27.47,27.48,285300.0,19.2497,19.3115,18.8719,18.8787,285300.0
2008-10-23 14:20:00,27.48,28.01,27.47,27.87,198800.0,18.8787,19.2428,18.8719,19.1467,198800.0
2008-10-23 14:30:00,27.89,28.65,27.71,28.64,246300.0,19.1604,19.6825,19.0367,19.6756,246300.0
2008-10-23 14:40:00,28.67,28.72,27.85,27.85,218300.0,19.6963,19.7306,19.1329,19.1329,218300.0
2008-10-23 14:50:00,27.87,28.41,27.82,28.16,373600.0,19.1467,19.5176,19.1123,19.3459,373600.0
2008-10-23 15:00:00,28.17,29.19,28.04,29.17,325100.0,19.3528,20.0535,19.2634,20.0398,325100.0
2008-10-23 15:10:00,29.15,29.26,28.66,28.84,366700.0,20.026,20.1016,19.6894,19.813,366700.0
2008-10-23 15:20:00,28.86,29.47,28.76,28.91,272600.0,19.8268,20.2459,19.7581,19.8611,272600.0
2008-10-23 15:30:00,28.9,29.05,28.37,28.37,357500.0,19.8543,19.9573,19.4902,19.4902,357500.0
2008-10-23 15:40:00,28.38,29.98,28.17,29.96,586000.0,19.497,20.5962,19.3528,20.5825,586000.0
2008-10-23 15:50:00,29.94,29.95,29.23,29.61,791700.0,20.5687,20.5756,20.081,20.342,791700.0
2008-10-24 09:30:00,26.38,28.49,25.65,26.9,795700.0,18.123,19.5726,17.6215,18.4803,795700.0
2008-10-24 09:40:00,26.9,28.09,26.65,27.71,405300.0,18.4803,19.2978,18.3085,19.0367,405300.0
2008-10-24 09:50:00,27.69,28.17,26.96,28.13,477300.0,19.023,19.3528,18.5215,19.3253,477300.0
2008-10-24 10:00:00,28.13,28.76,27.21,27.29,604900.0,19.3253,19.7581,18.6932,18.7482,604900.0
2008-10-24 10:10:00,27.33,27.9,27.22,27.39,359900.0,18.7757,19.1673,18.7001,18.8169,359900.0
2008-10-24 10:20:00,27.41,27.72,26.77,27.07,326300.0,18.8306,19.0436,18.391,18.5971,326300.0
2008-10-24 10:30:00,27.06,27.51,26.97,27.42,178000.0,18.5902,18.8993,18.5284,18.8375,178000.0
2008-10-24 10:40:00,27.41,27.77,27.3,27.63,176900.0,18.8306,19.078,18.7551,18.9818,176900.0
2008-10-24 10:50:00,27.65,27.83,27.44,27.56,173200.0,18.9955,19.1192,18.8512,18.9337,173200.0
2008-10-24 11:00:00,27.6,27.78,27.38,27.41,200000.0,18.9612,19.0848,18.81,18.8306,200000.0
2008-10-24 11:10:00,27.45,27.67,27.38,27.66,141900.0,18.8581,19.0093,18.81,19.0024,141900.0
2008-10-24 11:20:00,27.64,28.05,27.52,27.85,268700.0,18.9886,19.2703,18.9062,19.1329,268700.0
2008-10-24 11:30:00,27.85,28.09,27.59,27.96,329300.0,19.1329,19.2978,18.9543,19.2085,329300.0
2008-10-24 11:40:00,27.95,28.0,27.45,27.5,162700.0,19.2016,19.236,18.8581,18.8925,162700.0
2008-10-24 11:50:00,27.52,27.54,27.29,27.35,185100.0,18.9062,18.9199,18.7482,18.7894,185100.0
2008-10-24 12:00:00,27.32,27.5,27.27,27.35,197000.0,18.7688,18.8925,18.7345,18.7894,197000.0
2008-10-24 12:10:00,27.33,27.5,27.28,27.32,192000.0,18.7757,18.8925,18.7413,18.7688,192000.0
2008-10-24 12:20:00,27.34,27.37,26.87,26.88,221400.0,18.7825,18.8032,18.4597,18.4665,221400.0
2008-10-24 12:30:00,26.87,27.25,26.83,27.12,288700.0,18.4597,18.7207,18.4322,18.6314,288700.0
2008-10-24 12:40:00,27.13,27.19,26.8,26.9,141200.0,18.6383,18.6795,18.4116,18.4803,141200.0
2008-10-24 12:50:00,26.91,27.21,26.79,26.89,147600.0,18.4871,18.6932,18.4047,18.4734,147600.0
2008-10-24 13:00:00,26.87,27.04,26.87,26.91,294600.0,18.4597,18.5764,18.4597,18.4871,294600.0
2008-10-24 13:10:00,26.93,27.11,26.81,27.0,306500.0,18.5009,18.6245,18.4184,18.549,306500.0
2008-10-24 13:20:00,27.0,27.07,26.83,26.87,183500.0,18.549,18.5971,18.4322,18.4597,183500.0
2008-10-24 13:30:00,26.88,26.9,26.5,26.54,285200.0,18.4665,18.4803,18.2055,18.2329,285200.0
2008-10-24 13:40:00,26.52,26.71,26.25,26.26,252000.0,18.2192,18.3497,18.0337,18.0406,252000.0
2008-10-24 13:50:00,26.26,26.51,26.04,26.07,226500.0,18.0406,18.2123,17.8894,17.9101,226500.0
2008-10-24 14:00:00,26.05,26.26,25.91,26.11,236600.0,17.8963,18.0406,17.8001,17.9375,236600.0
2008-10-24 14:10:00,26.13,26.4,26.08,26.23,293000.0,17.9513,18.1368,17.9169,18.02,293000.0
2008-10-24 14:20:00,26.24,26.41,26.11,26.4,228300.0,18.0268,18.1436,17.9375,18.1368,228300.0
2008-10-24 14:30:00,26.43,27.14,26.37,27.02,360100.0,18.1574,18.6451,18.1162,18.5627,360100.0
2008-10-24 14:40:00,27.01,27.81,26.89,27.3,504800.0,18.5558,19.1054,18.4734,18.7551,504800.0
2008-10-24 14:50:00,27.3,28.1,27.23,28.02,358000.0,18.7551,19.3047,18.707,19.2497,358000.0
2008-10-24 15:00:00,28.04,28.84,27.96,28.36,510700.0,19.2634,19.813,19.2085,19.4833,510700.0
2008-10-24 15:10:00,28.38,28.69,27.97,28.16,278000.0,19.497,19.71,19.2154,19.3459,278000.0
2008-10-24 15:20:00,28.14,28.75,28.04,28.75,416000.0,19.3321,19.7512,19.2634,19.7512,416000.0
2008-10-24 15:30:00,28.75,28.75,27.78,27.78,333400.0,19.7512,19.7512,19.0848,19.0848,333400.0
2008-10-24 15:40:00,27.79,28.57,27.78,28.53,455000.0,19.0917,19.6276,19.0848,19.6001,455000.0
2008-10-24 15:50:00,28.49,28.64,27.53,27.56,745500.0,19.5726,19.6756,18.9131,18.9337,745500.0
2008-10-27 09:30:00,27.8,28.12,26.22,27.66,352600.0,19.0986,19.3184,18.0131,19.0024,352600.0
2008-10-27 09:40:00,27.64,28.5,27.39,27.45,209600.0,18.9886,19.5795,18.8169,18.8581,209600.0
2008-10-27 09:50:00,27.47,28.04,27.46,27.72,231900.0,18.8719,19.2634,18.865,19.0436,231900.0
2008-10-27 10:00:00,27.74,28.65,27.74,28.03,234500.0,19.0573,19.6825,19.0573,19.2566,234500.0
2008-10-27 10:10:00,28.05,28.11,27.7,27.91,151500.0,19.2703,19.3115,19.0299,19.1741,151500.0
2008-10-27 10:20:00,27.9,28.22,27.82,27.96,123900.0,19.1673,19.3871,19.1123,19.2085,123900.0
2008-10-27 10:30:00,27.97,28.05,27.58,27.65,184600.0,19.2154,19.2703,18.9474,18.9955,184600.0
2008-10-27 10:40:00,27.66,27.78,27.4,27.73,137300.0,19.0024,19.0848,18.8238,19.0505,137300.0
2008-10-27 10:50:00,27.72,28.06,27.52,28.04,193000.0,19.0436,19.2772,18.9062,19.2634,193000.0
2008-10-27 11:00:00,28.02,28.38,27.8,28.31,175700.0,19.2497,19.497,19.0986,19.4489,175700.0
2008-10-27 11:10:00,28.33,28.63,27.95,27.95,143000.0,19.4627,19.6688,19.2016,19.2016,143000.0
2008-10-27 11:20:00,27.96,28.01,27.62,27.91,126500.0,19.2085,19.2428,18.9749,19.1741,126500.0
2008-10-27 11:30:00,27.9,27.91,27.56,27.58,137200.0,19.1673,19.1741,18.9337,18.9474,137200.0
2008-10-27 11:40:00,27.6,28.02,27.45,27.52,138500.0,18.9612,19.2497,18.8581,18.9062,138500.0
2008-10-27 11:50:00,27.53,27.96,27.46,27.89,115400.0,18.9131,19.2085,18.865,19.1604,115400.0
2008-10-27 12:00:00,27.85,28.21,27.82,28.05,170800.0,19.1329,19.3802,19.1123,19.2703,170800.0
2008-10-27 12:10:00,28.07,28.25,27.73,27.83,158000.0,19.2841,19.4077,19.0505,19.1192,158000.0
2008-10-27 12:20:00,27.81,27.93,27.66,27.74,100900.0,19.1054,19.1879,19.0024,19.0573,100900.0
2008-10-27 12:30:00,27.7,27.93,27.62,27.8,151100.0,19.0299,19.1879,18.9749,19.0986,151100.0
2008-10-27 12:40:00,27.81,27.88,27.44,27.5,211700.0,19.1054,19.1535,18.8512,18.8925,211700.0
2008-10-27 12:50:00,27.5,27.96,27.43,27.81,149500.0,18.8925,19.2085,18.8444,19.1054,149500.0
2008-10-27 13:00:00,27.82,27.88,27.48,27.57,95000.0,19.1123,19.1535,18.8787,18.9406,95000.0
2008-10-27 13:10:00,27.56,27.67,27.43,27.46,116300.0,18.9337,19.0093,18.8444,18.865,116300.0
2008-10-27 13:20:00,27.45,27.68,27.34,27.67,151300.0,18.8581,19.0161,18.7825,19.0093,151300.0
2008-10-27 13:30:00,27.65,27.71,27.43,27.47,117100.0,18.9955,19.0367,18.8444,18.8719,117100.0
2008-10-27 13:40:00,27.48,27.69,27.42,27.58,176900.0,18.8787,19.023,18.8375,18.9474,176900.0
2008-10-27 13:50:00,27.56,27.57,27.32,27.4,140000.0,18.9337,18.9406,18.7688,18.8238,140000.0
2008-10-27 14:00:00,27.39,27.5,27.14,27.41,155600.0,18.8169,18.8925,18.6451,18.8306,155600.0
2008-10-27 14:10:00,27.41,27.41,27.03,27.12,133900.0,18.8306,18.8306,18.5696,18.6314,133900.0
2008-10-27 14:20:00,27.1,27.19,26.88,26.89,146000.0,18.6177,18.6795,18.4665,18.4734,146000.0
2008-10-27 14:30:00,26.89,27.2,26.81,26.95,241600.0,18.4734,18.6864,18.4184,18.5146,241600.0
2008-10-27 14:40:00,26.92,27.32,26.87,26.95,210300.0,18.494,18.7688,18.4597,18.5146,210300.0
2008-10-27 14:50:00,26.95,27.47,26.85,27.16,364400.0,18.5146,18.8719,18.4459,18.6589,364400.0
2008-10-27 15:00:00,27.16,27.5,27.15,27.44,170700.0,18.6589,18.8925,18.652,18.8512,170700.0
2008-10-27 15:10:00,27.42,27.74,27.42,27.63,171200.0,18.8375,19.0573,18.8375,18.9818,171200.0
2008-10-27 15:20:00,27.61,27.77,27.23,27.35,211200.0,18.968,19.078,18.707,18.7894,211200.0
2008-10-27 15:30:00,27.35,27.53,27.22,27.35,257200.0,18.7894,18.9131,18.7001,18.7894,257200.0
2008-10-27 15:40:00,27.35,27.43,27.02,27.42,371300.0,18.7894,18.8444,18.5627,18.8375,371300.0
2008-10-27 15:50:00,27.46,27.5,26.29,26.48,853800.0,18.865,18.8925,18.0612,18.1917,853800.0
2008-10-28 09:30:00,27.59,27.96,26.76,27.0,458700.0,18.9543,19.2085,18.3841,18.549,458700.0
2008-10-28 09:40:00,27.02,27.58,26.95,27.41,180000.0,18.5627,18.9474,18.5146,18.8306,180000.0
2008-10-28 09:50:00,27.44,27.49,27.04,27.3,227700.0,18.8512,18.8856,18.5764,18.7551,227700.0
2008-10-28 10:00:00,27.31,27.32,26.74,27.22,374700.0,18.7619,18.7688,18.3703,18.7001,374700.0
2008-10-28 10:10:00,27.22,27.42,26.81,26.81,295200.0,18.7001,18.8375,18.4184,18.4184,295200.0
2008-10-28 10:20:00,26.85,27.21,26.82,27.0,185000.0,18.4459,18.6932,18.4253,18.549,185000.0
2008-10-28 10:30:00,27.0,27.12,26.59,26.62,182900.0,18.549,18.6314,18.2673,18.2879,182900.0
2008-10-28 10:40:00,26.59,26.97,26.55,26.79,133100.0,18.2673,18.5284,18.2398,18.4047,133100.0
2008-10-28 10:50:00,26.8,26.85,26.31,26.54,178700.0,18.4116,18.4459,18.0749,18.2329,178700.0
2008-10-28 11:00:00,26.52,26.88,26.49,26.77,232600.0,18.2192,18.4665,18.1986,18.391,232600.0
2008-10-28 11:10:00,26.74,27.17,26.62,27.11,192100.0,18.3703,18.6658,18.2879,18.6245,192100.0
2008-10-28 11:20:00,27.11,27.56,27.04,27.5,245600.0,18.6245,18.9337,18.5764,18.8925,245600.0
2008-10-28 11:30:00,27.5,27.86,27.46,27.79,293300.0,18.8925,19.1398,18.865,19.0917,293300.0
2008-10-28 11:40:00,27.78,28.19,27.51,27.92,270000.0,19.0848,19.3665,18.8993,19.181,270000.0
2008-10-28 11:50:00,27.88,27.98,27.72,27.82,139100.0,19.1535,19.2222,19.0436,19.1123,139100.0
2008-10-28 12:00:00,27.82,27.86,27.63,27.83,128800.0,19.1123,19.1398,18.9818,19.1192,128800.0
2008-10-28 12:10:00,27.83,28.17,27.83,27.96,113600.0,19.1192,19.3528,19.1192,19.2085,113600.0
2008-10-28 12:20:00,27.97,27.97,27.75,27.83,93700.0,19.2154,19.2154,19.0642,19.1192,93700.0
2008-10-28 12:30:00,27.85,28.16,27.85,27.98,134400.0,19.1329,19.3459,19.1329,19.2222,134400.0
2008-10-28 12:40:00,27.98,28.37,27.88,28.22,91500.0,19.2222,19.4902,19.1535,19.3871,91500.0
2008-10-28 12:50:00,28.23,28.28,27.99,28.1,116900.0,19.394,19.4283,19.2291,19.3047,116900.0
2008-10-28 13:00:00,28.1,28.36,28.01,28.3,159100.0,19.3047,19.4833,19.2428,19.4421,159100.0
2008-10-28 13:10:00,28.3,28.5,28.27,28.37,116500.0,19.4421,19.5795,19.4215,19.4902,116500.0
2008-10-28 13:20:00,28.37,28.52,28.19,28.34,135900.0,19.4902,19.5932,19.3665,19.4695,135900.0
2008-10-28 13:30:00,28.34,28.39,27.91,27.94,149400.0,19.4695,19.5039,19.1741,19.1947,149400.0
2008-10-28 13:40:00,27.96,28.11,27.83,28.01,117900.0,19.2085,19.3115,19.1192,19.2428,117900.0
2008-10-28 13:50:00,27.97,28.01,27.82,27.9,146600.0,19.2154,19.2428,19.1123,19.1673,146600.0
2008-10-28 14:00:00,27.87,28.04,27.85,27.91,105700.0,19.1467,19.2634,19.1329,19.1741,105700.0
2008-10-28 14:10:00,27.92,28.49,27.88,28.49,188000.0,19.181,19.5726,19.1535,19.5726,188000.0
2008-10-28 14:20:00,28.48,28.96,28.37,28.72,224700.0,19.5657,19.8955,19.4902,19.7306,224700.0
2008-10-28 14:30:00,28.72,29.31,28.72,28.92,226700.0,19.7306,20.1359,19.7306,19.868,226700.0
2008-10-28 14:40:00,28.95,29.42,28.87,29.3,293700.0,19.8886,20.2115,19.8337,20.1291,293700.0
2008-10-28 14:50:00,29.26,29.95,29.11,29.91,263300.0,20.1016,20.5756,19.9985,20.5481,263300.0
2008-10-28 15:00:00,29.9,30.03,29.32,29.33,219600.0,20.5413,20.6306,20.1428,20.1497,219600.0
2008-10-28 15:10:00,29.35,29.91,29.28,29.8,297500.0,20.1634,20.5481,20.1153,20.4726,297500.0
2008-10-28 15:20:00,29.82,30.37,29.7,30.14,437900.0,20.4863,20.8642,20.4039,20.7061,437900.0
2008-10-28 15:30:00,30.14,30.84,29.66,30.56,396100.0,20.7061,21.187,20.3764,20.9947,396100.0
2008-10-28 15:40:00,30.57,31.31,30.46,31.3,578900.0,21.0016,21.5099,20.926,21.5031,578900.0
2008-10-28 15:50:00,31.31,32.34,30.92,31.75,1663700.0,21.5099,22.2175,21.242,21.8122,1663700.0
2008-10-29 09:30:00,32.04,32.05,31.0,31.53,328100.0,22.0114,22.0183,21.297,21.6611,328100.0
2008-10-29 09:40:00,31.54,31.93,30.93,31.11,318900.0,21.6679,21.9359,21.2489,21.3725,318900.0
2008-10-29 09:50:00,31.14,31.36,30.73,30.83,191300.0,21.3931,21.5443,21.1115,21.1802,191300.0
2008-10-29 10:00:00,30.83,31.47,30.53,31.47,208900.0,21.1802,21.6199,20.9741,21.6199,208900.0
2008-10-29 10:10:00,31.49,31.75,31.3,31.49,273700.0,21.6336,21.8122,21.5031,21.6336,273700.0
2008-10-29 10:20:00,31.5,31.55,31.17,31.2,206900.0,21.6405,21.6748,21.4138,21.4344,206900.0
2008-10-29 10:30:00,31.16,31.37,30.72,30.81,180800.0,21.4069,21.5512,21.1046,21.1664,180800.0
2008-10-29 10:40:00,30.83,30.88,30.38,30.5,191000.0,21.1802,21.2145,20.871,20.9535,191000.0
2008-10-29 10:50:00,30.49,30.89,30.4,30.55,173800.0,20.9466,21.2214,20.8848,20.9878,173800.0
2008-10-29 11:00:00,30.54,30.96,30.49,30.87,114400.0,20.9809,21.2695,20.9466,21.2077,114400.0
2008-10-29 11:10:00,30.86,30.98,30.51,30.97,119700.0,21.2008,21.2832,20.9603,21.2764,119700.0
2008-10-29 11:20:00,30.97,31.07,30.68,30.77,88100.0,21.2764,21.3451,21.0771,21.139,88100.0
2008-10-29 11:30:00,30.77,31.17,30.75,31.01,86500.0,21.139,21.4138,21.1252,21.3038,86500.0
2008-10-29 11:40:00,31.05,31.1,30.83,31.0,83800.0,21.3313,21.3657,21.1802,21.297,83800.0
2008-10-29 11:50:00,31.02,31.4,30.94,31.26,126500.0,21.3107,21.5718,21.2557,21.4756,126500.0
2008-10-29 12:00:00,31.26,31.27,30.9,30.96,149400.0,21.4756,21.4825,21.2283,21.2695,149400.0
2008-10-29 12:10:00,30.96,31.24,30.86,31.16,98900.0,21.2695,21.4618,21.2008,21.4069,98900.0
2008-10-29 12:20:00,31.17,31.43,31.14,31.22,66400.0,21.4138,21.5924,21.3931,21.4481,66400.0
2008-10-29 12:30:00,31.21,31.6,31.2,31.28,114400.0,21.4412,21.7092,21.4344,21.4893,114400.0
2008-10-29 12:40:00,31.28,31.56,31.09,31.56,112000.0,21.4893,21.6817,21.3588,21.6817,112000.0
2008-10-29 12:50:00,31.55,31.56,31.04,31.09,119600.0,21.6748,21.6817,21.3244,21.3588,119600.0
2008-10-29 13:00:00,31.12,31.24,30.93,31.18,114300.0,21.3794,21.4618,21.2489,21.4206,114300.0
2008-10-29 13:10:00,31.19,31.33,30.99,31.06,67600.0,21.4275,21.5237,21.2901,21.3382,67600.0
2008-10-29 13:20:00,31.04,31.23,30.95,31.01,99500.0,21.3244,21.455,21.2626,21.3038,99500.0
2008-10-29 13:30:00,31.02,31.39,31.02,31.2,165300.0,21.3107,21.5649,21.3107,21.4344,165300.0
2008-10-29 13:40:00,31.23,31.26,31.04,31.19,157500.0,21.455,21.4756,21.3244,21.4275,157500.0
2008-10-29 13:50:00,31.19,31.3,30.87,30.97,180000.0,21.4275,21.5031,21.2077,21.2764,180000.0
2008-10-29 14:00:00,30.97,31.12,30.57,30.75,147600.0,21.2764,21.3794,21.0016,21.1252,147600.0
2008-10-29 14:10:00,30.74,30.98,30.0,30.72,266800.0,21.1183,21.2832,20.61,21.1046,266800.0
2008-10-29 14:20:00,30.65,30.97,30.09,30.43,434600.0,21.0565,21.2764,20.6718,20.9054,434600.0
2008-10-29 14:30:00,30.43,30.57,29.89,30.35,394600.0,20.9054,21.0016,20.5344,20.8504,394600.0
2008-10-29 14:40:00,30.35,31.25,30.35,31.09,298200.0,20.8504,21.4687,20.8504,21.3588,298200.0
2008-10-29 14:50:00,31.09,31.09,30.41,30.77,186700.0,21.3588,21.3588,20.8916,21.139,186700.0
2008-10-29 15:00:00,30.77,30.9,30.37,30.53,209100.0,21.139,21.2283,20.8642,20.9741,209100.0
2008-10-29 15:10:00,30.5,31.6,30.41,31.59,314600.0,20.9535,21.7092,20.8916,21.7023,314600.0
2008-10-29 15:20:00,31.59,32.5,31.59,32.06,514700.0,21.7023,22.3275,21.7023,22.0252,514700.0
2008-10-29 15:30:00,32.02,32.4,31.58,31.99,493400.0,21.9977,22.2588,21.6954,21.9771,493400.0
2008-10-29 15:40:00,32.02,32.88,32.0,32.48,443900.0,21.9977,22.5885,21.984,22.3137,443900.0
2008-10-29 15:50:00,32.48,32.56,29.54,29.79,1118000.0,22.3137,22.3687,20.2939,20.4657,1118000.0
2008-10-30 09:30:00,31.71,31.89,30.8,31.08,315200.0,21.7847,21.9084,21.1596,21.3519,315200.0
2008-10-30 09:40:00,31.16,31.89,30.92,31.36,236800.0,21.4069,21.9084,21.242,21.5443,236800.0
2008-10-30 09:50:00,31.36,31.57,31.1,31.24,261200.0,21.5443,21.6886,21.3657,21.4618,261200.0
2008-10-30 10:00:00,31.28,31.8,31.19,31.67,174000.0,21.4893,21.8466,21.4275,21.7573,174000.0
2008-10-30 10:10:00,31.7,31.89,31.59,31.65,144200.0,21.7779,21.9084,21.7023,21.7435,144200.0
2008-10-30 10:20:00,31.63,32.0,31.57,31.78,227700.0,21.7298,21.984,21.6886,21.8328,227700.0
2008-10-30 10:30:00,31.76,31.95,31.58,31.72,206900.0,21.8191,21.9496,21.6954,21.7916,206900.0
2008-10-30 10:40:00,31.69,31.77,31.34,31.64,209800.0,21.771,21.826,21.5305,21.7366,209800.0
2008-10-30 10:50:00,31.61,31.8,31.52,31.54,178500.0,21.716,21.8466,21.6542,21.6679,178500.0
2008-10-30 11:00:00,31.54,32.06,31.54,31.71,280800.0,21.6679,22.0252,21.6679,21.7847,280800.0
2008-10-30 11:10:00,31.78,31.9,31.36,31.6,262000.0,21.8328,21.9153,21.5443,21.7092,262000.0
2008-10-30 11:20:00,31.59,31.75,31.14,31.17,188200.0,21.7023,21.8122,21.3931,21.4138,188200.0
2008-10-30 11:30:00,31.18,31.3,30.84,30.88,217200.0,21.4206,21.5031,21.187,21.2145,217200.0
2008-10-30 11:40:00,30.91,30.95,30.4,30.65,168900.0,21.2351,21.2626,20.8848,21.0565,168900.0
2008-10-30 11:50:00,30.64,30.78,30.28,30.69,188500.0,21.0496,21.1458,20.8023,21.084,188500.0
2008-10-30 12:00:00,30.68,31.03,30.55,30.74,123000.0,21.0771,21.3176,20.9878,21.1183,123000.0
2008-10-30 12:10:00,30.71,30.73,30.4,30.5,137900.0,21.0977,21.1115,20.8848,20.9535,137900.0
2008-10-30 12:20:00,30.47,30.72,30.35,30.45,115200.0,20.9329,21.1046,20.8504,20.9191,115200.0
2008-10-30 12:30:00,30.45,30.83,30.31,30.78,166900.0,20.9191,21.1802,20.8229,21.1458,166900.0
2008-10-30 12:40:00,30.77,30.98,30.67,30.96,112100.0,21.139,21.2832,21.0703,21.2695,112100.0
2008-10-30 12:50:00,30.93,30.96,30.68,30.74,104500.0,21.2489,21.2695,21.0771,21.1183,104500.0
2008-10-30 13:00:00,30.76,31.11,30.68,31.11,125000.0,21.1321,21.3725,21.0771,21.3725,125000.0
2008-10-30 13:10:00,31.09,31.38,30.95,31.29,107700.0,21.3588,21.558,21.2626,21.4962,107700.0
2008-10-30 13:20:00,31.29,31.37,30.89,30.93,80800.0,21.4962,21.5512,21.2214,21.2489,80800.0
2008-10-30 13:30:00,30.93,31.26,30.93,31.17,90300.0,21.2489,21.4756,21.2489,21.4138,90300.0
2008-10-30 13:40:00,31.17,31.23,30.79,31.03,78700.0,21.4138,21.455,21.1527,21.3176,78700.0
2008-10-30 13:50:00,31.02,31.27,30.94,31.14,96000.0,21.3107,21.4825,21.2557,21.3931,96000.0
2008-10-30 14:00:00,31.12,31.49,31.06,31.35,109800.0,21.3794,21.6336,21.3382,21.5374,109800.0
2008-10-30 14:10:00,31.37,31.43,31.08,31.25,104100.0,21.5512,21.5924,21.3519,21.4687,104100.0
2008-10-30 14:20:00,31.26,31.68,31.15,31.54,158200.0,21.4756,21.7641,21.4,21.6679,158200.0
2008-10-30 14:30:00,31.56,31.75,31.33,31.47,151400.0,21.6817,21.8122,21.5237,21.6199,151400.0
2008-10-30 14:40:00,31.48,31.59,31.33,31.58,111200.0,21.6267,21.7023,21.5237,21.6954,111200.0
2008-10-30 14:50:00,31.59,31.67,31.26,31.37,170400.0,21.7023,21.7573,21.4756,21.5512,170400.0
2008-10-30 15:00:00,31.36,31.9,31.27,31.7,189400.0,21.5443,21.9153,21.4825,21.7779,189400.0
2008-10-30 15:10:00,31.71,31.82,30.97,31.2,281600.0,21.7847,21.8603,21.2764,21.4344,281600.0
2008-10-30 15:20:00,31.23,31.26,30.87,31.25,266400.0,21.455,21.4756,21.2077,21.4687,266400.0
2008-10-30 15:30:00,31.27,31.4,30.87,31.3,296300.0,21.4825,21.5718,21.2077,21.5031,296300.0
2008-10-30 15:40:00,31.26,31.35,30.69,31.2,374800.0,21.4756,21.5374,21.084,21.4344,374800.0
2008-10-30 15:50:00,31.21,31.84,30.85,31.56,597700.0,21.4412,21.874,21.1939,21.6817,597700.0
2008-10-31 09:30:00,31.92,31.92,30.96,31.65,250000.0,21.929,21.929,21.2695,21.7435,250000.0
2008-10-31 09:40:00,31.65,31.66,31.22,31.45,308400.0,21.7435,21.7504,21.4481,21.6061,308400.0
2008-10-31 09:50:00,31.42,31.85,31.15,31.46,220900.0,21.5855,21.8809,21.4,21.613,220900.0
2008-10-31 10:00:00,31.46,31.76,31.32,31.57,281500.0,21.613,21.8191,21.5168,21.6886,281500.0
2008-10-31 10:10:00,31.6,31.99,31.44,31.98,244200.0,21.7092,21.9771,21.5992,21.9702,244200.0
2008-10-31 10:20:00,31.98,32.12,31.78,31.98,202000.0,21.9702,22.0664,21.8328,21.9702,202000.0
2008-10-31 10:30:00,31.96,32.25,31.82,31.92,159400.0,21.9565,22.1557,21.8603,21.929,159400.0
2008-10-31 10:40:00,31.9,32.0,31.73,31.91,200900.0,21.9153,21.984,21.7985,21.9221,200900.0
2008-10-31 10:50:00,31.92,32.1,31.8,32.1,116700.0,21.929,22.0527,21.8466,22.0527,116700.0
2008-10-31 11:00:00,32.1,32.25,31.84,31.87,134100.0,22.0527,22.1557,21.874,21.8947,134100.0
2008-10-31 11:10:00,31.86,32.13,31.67,32.02,189100.0,21.8878,22.0733,21.7573,21.9977,189100.0
2008-10-31 11:20:00,32.03,32.16,31.87,31.92,138300.0,22.0046,22.0939,21.8947,21.929,138300.0
2008-10-31 11:30:00,31.92,32.0,31.72,31.95,124500.0,21.929,21.984,21.7916,21.9496,124500.0
2008-10-31 11:40:00,31.98,32.04,31.85,31.87,143600.0,21.9702,22.0114,21.8809,21.8947,143600.0
2008-10-31 11:50:00,31.89,32.02,31.67,31.72,111700.0,21.9084,21.9977,21.7573,21.7916,111700.0
2008-10-31 12:00:00,31.73,31.78,31.33,31.39,182300.0,21.7985,21.8328,21.5237,21.5649,182300.0
2008-10-31 12:10:00,31.41,31.49,31.08,31.39,156300.0,21.5786,21.6336,21.3519,21.5649,156300.0
2008-10-31 12:20:00,31.4,31.75,31.35,31.5,129300.0,21.5718,21.8122,21.5374,21.6405,129300.0
2008-10-31 12:30:00,31.55,31.7,31.33,31.51,88600.0,21.6748,21.7779,21.5237,21.6473,88600.0
2008-10-31 12:40:00,31.53,31.78,31.49,31.67,64200.0,21.6611,21.8328,21.6336,21.7573,64200.0
2008-10-31 12:50:00,31.66,31.86,31.61,31.83,83400.0,21.7504,21.8878,21.716,21.8672,83400.0
2008-10-31 13:00:00,31.79,32.15,31.75,32.03,103700.0,21.8397,22.087,21.8122,22.0046,103700.0
2008-10-31 13:10:00,32.04,32.62,32.04,32.57,211900.0,22.0114,22.4099,22.0114,22.3756,211900.0
2008-10-31 13:20:00,32.56,32.96,32.42,32.83,277500.0,22.3687,22.6435,22.2725,22.5542,277500.0
2008-10-31 13:30:00,32.84,33.25,32.84,33.06,245600.0,22.561,22.8427,22.561,22.7122,245600.0
2008-10-31 13:40:00,33.05,33.21,32.88,32.96,163300.0,22.7053,22.8152,22.5885,22.6435,163300.0
2008-10-31 13:50:00,32.97,32.99,32.68,32.76,143200.0,22.6503,22.6641,22.4511,22.5061,143200.0
2008-10-31 14:00:00,32.75,33.06,32.51,32.82,148400.0,22.4992,22.7122,22.3343,22.5473,148400.0
2008-10-31 14:10:00,32.84,32.89,32.51,32.54,166400.0,22.561,22.5954,22.3343,22.3549,166400.0
2008-10-31 14:20:00,32.54,32.69,32.35,32.43,203900.0,22.3549,22.458,22.2244,22.2794,203900.0
2008-10-31 14:30:00,32.44,32.54,32.17,32.46,188100.0,22.2862,22.3549,22.1008,22.3,188100.0
2008-10-31 14:40:00,32.48,32.51,32.07,32.15,181000.0,22.3137,22.3343,22.0321,22.087,181000.0
2008-10-31 14:50:00,32.15,32.58,32.14,32.5,182900.0,22.087,22.3824,22.0801,22.3275,182900.0
2008-10-31 15:00:00,32.52,32.64,32.27,32.53,264700.0,22.3412,22.4236,22.1695,22.3481,264700.0
2008-10-31 15:10:00,32.54,32.6,32.11,32.14,232800.0,22.3549,22.3962,22.0595,22.0801,232800.0
2008-10-31 15:20:00,32.15,32.46,31.88,31.97,260200.0,22.087,22.3,21.9015,21.9634,260200.0
2008-10-31 15:30:00,31.95,32.46,31.81,32.45,228600.0,21.9496,22.3,21.8534,22.2931,228600.0
2008-10-31 15:40:00,32.45,32.59,31.73,32.02,408900.0,22.2931,22.3893,21.7985,21.9977,408900.0
2008-10-31 15:50:00,32.05,32.95,31.9,32.8,638000.0,22.0183,22.6366,21.9153,22.5336,638000.0
2008-11-03 09:30:00,32.83,33.04,32.31,32.83,241500.0,22.5542,22.6984,22.1969,22.5542,241500.0
2008-11-03 09:40:00,32.89,33.07,32.78,32.83,168000.0,22.5954,22.719,22.5198,22.5542,168000.0
2008-11-03 09:50:00,32.79,32.99,32.45,32.47,130200.0,22.5267,22.6641,22.2931,22.3069,130200.0
2008-11-03 10:00:00,32.44,32.64,32.13,32.6,217000.0,22.2862,22.4236,22.0733,22.3962,217000.0
2008-11-03 10:10:00,32.61,32.66,32.29,32.5,155100.0,22.403,22.4374,22.1832,22.3275,155100.0
2008-11-03 10:20:00,32.48,32.51,32.09,32.26,161200.0,22.3137,22.3343,22.0458,22.1626,161200.0
2008-11-03 10:30:00,32.28,32.51,32.14,32.37,136600.0,22.1763,22.3343,22.0801,22.2382,136600.0
2008-11-03 10:40:00,32.38,32.61,32.23,32.55,128300.0,22.245,22.403,22.142,22.3618,128300.0
2008-11-03 10:50:00,32.55,32.81,32.39,32.55,102900.0,22.3618,22.5404,22.2519,22.3618,102900.0
2008-11-03 11:00:00,32.56,32.77,32.48,32.63,120800.0,22.3687,22.513,22.3137,22.4168,120800.0
2008-11-03 11:10:00,32.64,32.79,32.35,32.37,106500.0,22.4236,22.5267,22.2244,22.2382,106500.0
2008-11-03 11:20:00,32.38,32.39,32.21,32.27,115200.0,22.245,22.2519,22.1282,22.1695,115200.0
2008-11-03 11:30:00,32.24,32.47,32.22,32.37,71900.0,22.1488,22.3069,22.1351,22.2382,71900.0
2008-11-03 11:40:00,32.34,32.48,32.31,32.38,53000.0,22.2175,22.3137,22.1969,22.245,53000.0
2008-11-03 11:50:00,32.39,32.57,32.3,32.57,64500.0,22.2519,22.3756,22.1901,22.3756,64500.0
2008-11-03 12:00:00,32.57,32.65,32.47,32.49,67200.0,22.3756,22.4305,22.3069,22.3206,67200.0
2008-11-03 12:10:00,32.5,32.72,32.47,32.65,83000.0,22.3275,22.4786,22.3069,22.4305,83000.0
2008-11-03 12:20:00,32.67,32.87,32.65,32.73,115300.0,22.4443,22.5816,22.4305,22.4855,115300.0
2008-11-03 12:30:00,32.71,32.83,32.66,32.77,54300.0,22.4717,22.5542,22.4374,22.513,54300.0
2008-11-03 12:40:00,32.76,32.81,32.65,32.73,91800.0,22.5061,22.5404,22.4305,22.4855,91800.0
2008-11-03 12:50:00,32.74,32.83,32.65,32.67,105200.0,22.4923,22.5542,22.4305,22.4443,105200.0
2008-11-03 13:00:00,32.68,32.85,32.65,32.83,100200.0,22.4511,22.5679,22.4305,22.5542,100200.0
2008-11-03 13:10:00,32.82,32.92,32.74,32.75,119500.0,22.5473,22.616,22.4923,22.4992,119500.0
2008-11-03 13:20:00,32.74,32.92,32.74,32.75,76100.0,22.4923,22.616,22.4923,22.4992,76100.0
2008-11-03 13:30:00,32.74,32.86,32.53,32.8,81300.0,22.4923,22.5748,22.3481,22.5336,81300.0
2008-11-03 13:40:00,32.8,32.86,32.71,32.75,85100.0,22.5336,22.5748,22.4717,22.4992,85100.0
2008-11-03 13:50:00,32.74,32.77,32.62,32.73,59700.0,22.4923,22.513,22.4099,22.4855,59700.0
2008-11-03 14:00:00,32.73,32.77,32.63,32.72,130500.0,22.4855,22.513,22.4168,22.4786,130500.0
2008-11-03 14:10:00,32.73,32.8,32.67,32.71,147400.0,22.4855,22.5336,22.4443,22.4717,147400.0
2008-11-03 14:20:00,32.71,32.85,32.67,32.83,185200.0,22.4717,22.5679,22.4443,22.5542,185200.0
2008-11-03 14:30:00,32.85,32.85,32.75,32.78,188800.0,22.5679,22.5679,22.4992,22.5198,188800.0
2008-11-03 14:40:00,32.78,32.85,32.7,32.77,172300.0,22.5198,22.5679,22.4649,22.513,172300.0
2008-11-03 14:50:00,32.77,32.78,32.62,32.68,162200.0,22.513,22.5198,22.4099,22.4511,162200.0
2008-11-03 15:00:00,32.67,32.75,32.55,32.68,120600.0,22.4443,22.4992,22.3618,22.4511,120600.0
2008-11-03 15:10:00,32.68,32.7,32.56,32.64,153400.0,22.4511,22.4649,22.3687,22.4236,153400.0
2008-11-03 15:20:00,32.65,32.67,32.47,32.64,180300.0,22.4305,22.4443,22.3069,22.4236,180300.0
2008-11-03 15:30:00,32.65,32.85,32.56,32.83,216300.0,22.4305,22.5679,22.3687,22.5542,216300.0
2008-11-03 15:40:00,32.83,32.98,32.78,32.85,175200.0,22.5542,22.6572,22.5198,22.5679,175200.0
2008-11-03 15:50:00,32.86,32.92,32.65,32.81,381000.0,22.5748,22.616,22.4305,22.5404,381000.0
2008-11-04 09:30:00,33.24,34.4,33.24,33.87,570500.0,22.8358,23.6328,22.8358,23.2686,570500.0
2008-11-04 09:40:00,33.86,34.07,33.71,33.98,306200.0,23.2618,23.406,23.1587,23.3442,306200.0
2008-11-04 09:50:00,33.97,34.12,33.58,33.64,178100.0,23.3373,23.4404,23.0694,23.1106,178100.0
2008-11-04 10:00:00,33.62,34.17,33.52,34.15,206600.0,23.0969,23.4747,23.0282,23.461,206600.0
2008-11-04 10:10:00,34.15,34.25,34.03,34.24,96100.0,23.461,23.5297,23.3786,23.5228,96100.0
2008-11-04 10:20:00,34.24,34.28,34.0,34.26,182200.0,23.5228,23.5503,23.358,23.5366,182200.0
2008-11-04 10:30:00,34.26,34.64,34.22,34.64,221300.0,23.5366,23.7976,23.5091,23.7976,221300.0
2008-11-04 10:40:00,34.61,34.63,34.24,34.42,140800.0,23.777,23.7908,23.5228,23.6465,140800.0
2008-11-04 10:50:00,34.4,34.48,34.15,34.22,170900.0,23.6328,23.6877,23.461,23.5091,170900.0
2008-11-04 11:00:00,34.25,34.47,34.21,34.4,191400.0,23.5297,23.6808,23.5022,23.6328,191400.0
2008-11-04 11:10:00,34.4,34.48,34.31,34.35,130500.0,23.6328,23.6877,23.5709,23.5984,130500.0
2008-11-04 11:20:00,34.33,34.34,34.06,34.17,116200.0,23.5847,23.5915,23.3992,23.4747,116200.0
2008-11-04 11:30:00,34.15,34.25,33.95,34.09,135300.0,23.461,23.5297,23.3236,23.4198,135300.0
2008-11-04 11:40:00,34.07,34.49,34.07,34.41,141900.0,23.406,23.6946,23.406,23.6396,141900.0
2008-11-04 11:50:00,34.42,34.78,34.42,34.61,147200.0,23.6465,23.8938,23.6465,23.777,147200.0
2008-11-04 12:00:00,34.63,34.65,34.33,34.44,127200.0,23.7908,23.8045,23.5847,23.6602,127200.0
2008-11-04 12:10:00,34.43,34.5,34.3,34.31,85500.0,23.6534,23.7015,23.5641,23.5709,85500.0
2008-11-04 12:20:00,34.31,34.48,34.29,34.33,75900.0,23.5709,23.6877,23.5572,23.5847,75900.0
2008-11-04 12:30:00,34.33,34.35,34.24,34.34,112800.0,23.5847,23.5984,23.5228,23.5915,112800.0
2008-11-04 12:40:00,34.35,34.41,34.28,34.34,77700.0,23.5984,23.6396,23.5503,23.5915,77700.0
2008-11-04 12:50:00,34.35,34.38,34.22,34.26,64300.0,23.5984,23.619,23.5091,23.5366,64300.0
2008-11-04 13:00:00,34.28,34.36,34.22,34.35,117800.0,23.5503,23.6053,23.5091,23.5984,117800.0
2008-11-04 13:10:00,34.34,34.4,34.17,34.3,118100.0,23.5915,23.6328,23.4747,23.5641,118100.0
2008-11-04 13:20:00,34.32,34.44,34.28,34.43,81200.0,23.5778,23.6602,23.5503,23.6534,81200.0
2008-11-04 13:30:00,34.43,34.46,34.07,34.14,150800.0,23.6534,23.674,23.406,23.4541,150800.0
2008-11-04 13:40:00,34.13,34.41,34.12,34.36,159600.0,23.4473,23.6396,23.4404,23.6053,159600.0
2008-11-04 13:50:00,34.36,34.43,34.15,34.17,138000.0,23.6053,23.6534,23.461,23.4747,138000.0
2008-11-04 14:00:00,34.17,34.18,33.87,33.92,152200.0,23.4747,23.4816,23.2686,23.303,152200.0
2008-11-04 14:10:00,33.92,34.05,33.85,33.97,173600.0,23.303,23.3923,23.2549,23.3373,173600.0
2008-11-04 14:20:00,33.98,34.14,33.94,34.08,132300.0,23.3442,23.4541,23.3167,23.4129,132300.0
2008-11-04 14:30:00,34.07,34.11,33.86,33.94,99000.0,23.406,23.4335,23.2618,23.3167,99000.0
2008-11-04 14:40:00,33.95,34.04,33.86,33.9,174900.0,23.3236,23.3854,23.2618,23.2893,174900.0
2008-11-04 14:50:00,33.9,33.91,33.62,33.69,212200.0,23.2893,23.2961,23.0969,23.145,212200.0
2008-11-04 15:00:00,33.69,33.77,33.52,33.54,204100.0,23.145,23.1999,23.0282,23.0419,204100.0
2008-11-04 15:10:00,33.52,33.8,33.41,33.77,277600.0,23.0282,23.2206,22.9526,23.1999,277600.0
2008-11-04 15:20:00,33.77,33.8,33.58,33.59,208000.0,23.1999,23.2206,23.0694,23.0763,208000.0
2008-11-04 15:30:00,33.6,34.09,33.58,34.02,371500.0,23.0832,23.4198,23.0694,23.3717,371500.0
2008-11-04 15:40:00,34.03,34.43,33.89,34.2,455700.0,23.3786,23.6534,23.2824,23.4954,455700.0
2008-11-04 15:50:00,34.23,34.7,33.87,34.46,714700.0,23.516,23.8389,23.2686,23.674,714700.0
2008-11-05 09:30:00,33.5,33.98,33.24,33.94,200000.0,23.0145,23.3442,22.8358,23.3167,200000.0
2008-11-05 09:40:00,33.94,34.13,33.74,33.92,213100.0,23.3167,23.4473,23.1793,23.303,213100.0
2008-11-05 09:50:00,33.92,34.24,33.78,33.94,247700.0,23.303,23.5228,23.2068,23.3167,247700.0
2008-11-05 10:00:00,33.95,34.45,33.77,34.37,225500.0,23.3236,23.6671,23.1999,23.6121,225500.0
2008-11-05 10:10:00,34.36,34.6,34.24,34.5,173200.0,23.6053,23.7702,23.5228,23.7015,173200.0
2008-11-05 10:20:00,34.49,34.66,34.35,34.56,117300.0,23.6946,23.8114,23.5984,23.7427,117300.0
2008-11-05 10:30:00,34.57,34.68,34.36,34.46,139000.0,23.7495,23.8251,23.6053,23.674,139000.0
2008-11-05 10:40:00,34.45,34.56,34.3,34.44,103800.0,23.6671,23.7427,23.5641,23.6602,103800.0
2008-11-05 10:50:00,34.42,34.46,33.94,33.97,110600.0,23.6465,23.674,23.3167,23.3373,110600.0
2008-11-05 11:00:00,33.98,34.06,33.86,33.89,129400.0,23.3442,23.3992,23.2618,23.2824,129400.0
2008-11-05 11:10:00,33.88,33.99,33.73,33.9,74800.0,23.2755,23.3511,23.1725,23.2893,74800.0
2008-11-05 11:20:00,33.91,34.01,33.75,34.0,90000.0,23.2961,23.3648,23.1862,23.358,90000.0
2008-11-05 11:30:00,33.97,33.97,33.73,33.83,77900.0,23.3373,23.3373,23.1725,23.2412,77900.0
2008-11-05 11:40:00,33.84,33.97,33.57,33.71,116500.0,23.248,23.3373,23.0625,23.1587,116500.0
2008-11-05 11:50:00,33.71,33.81,33.56,33.74,83500.0,23.1587,23.2274,23.0557,23.1793,83500.0
2008-11-05 12:00:00,33.75,33.87,33.62,33.65,67300.0,23.1862,23.2686,23.0969,23.1175,67300.0
2008-11-05 12:10:00,33.63,33.69,33.38,33.53,94000.0,23.1038,23.145,22.932,23.0351,94000.0
2008-11-05 12:20:00,33.53,33.66,33.26,33.34,65600.0,23.0351,23.1244,22.8496,22.9045,65600.0
2008-11-05 12:30:00,33.32,33.49,32.94,32.96,91000.0,22.8908,23.0076,22.6297,22.6435,91000.0
2008-11-05 12:40:00,32.95,33.07,32.84,32.93,138200.0,22.6366,22.719,22.561,22.6229,138200.0
2008-11-05 12:50:00,32.93,33.2,32.88,33.04,89500.0,22.6229,22.8084,22.5885,22.6984,89500.0
2008-11-05 13:00:00,33.05,33.29,33.03,33.22,76800.0,22.7053,22.8702,22.6916,22.8221,76800.0
2008-11-05 13:10:00,33.22,33.43,33.18,33.37,72700.0,22.8221,22.9664,22.7946,22.9251,72700.0
2008-11-05 13:20:00,33.39,33.39,33.05,33.1,164700.0,22.9389,22.9389,22.7053,22.7397,164700.0
2008-11-05 13:30:00,33.1,33.1,32.64,32.68,172800.0,22.7397,22.7397,22.4236,22.4511,172800.0
2008-11-05 13:40:00,32.67,32.78,32.52,32.57,92200.0,22.4443,22.5198,22.3412,22.3756,92200.0
2008-11-05 13:50:00,32.55,32.69,32.36,32.48,124500.0,22.3618,22.458,22.2313,22.3137,124500.0
2008-11-05 14:00:00,32.48,32.65,32.15,32.25,173700.0,22.3137,22.4305,22.087,22.1557,173700.0
2008-11-05 14:10:00,32.25,32.47,32.2,32.24,133600.0,22.1557,22.3069,22.1214,22.1488,133600.0
2008-11-05 14:20:00,32.24,32.44,32.21,32.31,136800.0,22.1488,22.2862,22.1282,22.1969,136800.0
2008-11-05 14:30:00,32.3,32.66,32.23,32.38,170000.0,22.1901,22.4374,22.142,22.245,170000.0
2008-11-05 14:40:00,32.36,32.44,32.21,32.3,133700.0,22.2313,22.2862,22.1282,22.1901,133700.0
2008-11-05 14:50:00,32.27,32.36,32.03,32.14,164500.0,22.1695,22.2313,22.0046,22.0801,164500.0
2008-11-05 15:00:00,32.12,32.21,32.0,32.01,164600.0,22.0664,22.1282,21.984,21.9908,164600.0
2008-11-05 15:10:00,32.02,32.08,31.55,31.7,286900.0,21.9977,22.0389,21.6748,21.7779,286900.0
2008-11-05 15:20:00,31.68,31.88,31.57,31.69,201800.0,21.7641,21.9015,21.6886,21.771,201800.0
2008-11-05 15:30:00,31.68,31.75,31.4,31.44,312200.0,21.7641,21.8122,21.5718,21.5992,312200.0
2008-11-05 15:40:00,31.44,31.74,31.09,31.38,546300.0,21.5992,21.8053,21.3588,21.558,546300.0
2008-11-05 15:50:00,31.37,31.51,30.62,31.03,1124800.0,21.5512,21.6473,21.0359,21.3176,1124800.0
2008-11-06 09:30:00,30.97,32.15,30.71,31.72,377600.0,21.2764,22.087,21.0977,21.7916,377600.0
2008-11-06 09:40:00,31.72,31.98,31.39,31.79,168300.0,21.7916,21.9702,21.5649,21.8397,168300.0
2008-11-06 09:50:00,31.76,31.95,31.43,31.56,276600.0,21.8191,21.9496,21.5924,21.6817,276600.0
2008-11-06 10:00:00,31.53,31.65,31.25,31.47,234600.0,21.6611,21.7435,21.4687,21.6199,234600.0
2008-11-06 10:10:00,31.46,31.53,31.04,31.1,251800.0,21.613,21.6611,21.3244,21.3657,251800.0
2008-11-06 10:20:00,31.12,31.27,30.99,31.03,195200.0,21.3794,21.4825,21.2901,21.3176,195200.0
2008-11-06 10:30:00,31.04,31.25,30.97,31.14,249500.0,21.3244,21.4687,21.2764,21.3931,249500.0
2008-11-06 10:40:00,31.12,31.12,30.93,31.01,244600.0,21.3794,21.3794,21.2489,21.3038,244600.0
2008-11-06 10:50:00,31.01,31.12,30.79,31.09,219700.0,21.3038,21.3794,21.1527,21.3588,219700.0
2008-11-06 11:00:00,31.1,31.13,30.8,30.87,154000.0,21.3657,21.3863,21.1596,21.2077,154000.0
2008-11-06 11:10:00,30.86,31.02,30.7,30.78,148400.0,21.2008,21.3107,21.0909,21.1458,148400.0
2008-11-06 11:20:00,30.77,30.8,30.34,30.53,149200.0,21.139,21.1596,20.8435,20.9741,149200.0
2008-11-06 11:30:00,30.51,30.54,30.1,30.22,146500.0,20.9603,20.9809,20.6787,20.7611,146500.0
2008-11-06 11:40:00,30.25,30.54,30.2,30.47,83700.0,20.7817,20.9809,20.7474,20.9329,83700.0
2008-11-06 11:50:00,30.49,30.53,30.2,30.39,111200.0,20.9466,20.9741,20.7474,20.8779,111200.0
2008-11-06 12:00:00,30.36,30.48,30.1,30.15,165100.0,20.8573,20.9397,20.6787,20.713,165100.0
2008-11-06 12:10:00,30.13,30.31,30.1,30.26,169900.0,20.6993,20.8229,20.6787,20.7886,169900.0
2008-11-06 12:20:00,30.25,30.35,30.18,30.26,203900.0,20.7817,20.8504,20.7336,20.7886,203900.0
2008-11-06 12:30:00,30.26,30.42,30.23,30.32,203300.0,20.7886,20.8985,20.768,20.8298,203300.0
2008-11-06 12:40:00,30.3,30.54,30.25,30.51,144800.0,20.8161,20.9809,20.7817,20.9603,144800.0
2008-11-06 12:50:00,30.51,30.67,30.32,30.61,134400.0,20.9603,21.0703,20.8298,21.029,134400.0
2008-11-06 13:00:00,30.62,30.65,30.27,30.49,194100.0,21.0359,21.0565,20.7955,20.9466,194100.0
2008-11-06 13:10:00,30.47,30.58,30.2,30.28,158500.0,20.9329,21.0084,20.7474,20.8023,158500.0
2008-11-06 13:20:00,30.28,30.54,30.26,30.38,220100.0,20.8023,20.9809,20.7886,20.871,220100.0
2008-11-06 13:30:00,30.4,30.41,30.01,30.12,165100.0,20.8848,20.8916,20.6168,20.6924,165100.0
2008-11-06 13:40:00,30.11,30.14,29.9,29.94,112000.0,20.6855,20.7061,20.5413,20.5687,112000.0
2008-11-06 13:50:00,29.97,30.35,29.83,30.26,103600.0,20.5894,20.8504,20.4932,20.7886,103600.0
2008-11-06 14:00:00,30.28,30.58,30.16,30.42,137100.0,20.8023,21.0084,20.7199,20.8985,137100.0
2008-11-06 14:10:00,30.41,30.68,30.33,30.59,167500.0,20.8916,21.0771,20.8367,21.0153,167500.0
2008-11-06 14:20:00,30.57,30.71,30.18,30.24,174900.0,21.0016,21.0977,20.7336,20.7748,174900.0
2008-11-06 14:30:00,30.26,30.8,30.17,30.67,123900.0,20.7886,21.1596,20.7268,21.0703,123900.0
2008-11-06 14:40:00,30.66,30.99,30.47,30.84,229700.0,21.0634,21.2901,20.9329,21.187,229700.0
2008-11-06 14:50:00,30.86,31.0,30.6,30.64,273400.0,21.2008,21.297,21.0222,21.0496,273400.0
2008-11-06 15:00:00,30.64,30.84,30.28,30.34,255900.0,21.0496,21.187,20.8023,20.8435,255900.0
2008-11-06 15:10:00,30.34,30.64,30.27,30.57,275400.0,20.8435,21.0496,20.7955,21.0016,275400.0
2008-11-06 15:20:00,30.57,30.67,30.14,30.25,312400.0,21.0016,21.0703,20.7061,20.7817,312400.0
2008-11-06 15:30:00,30.25,30.41,29.68,29.72,419300.0,20.7817,20.8916,20.3901,20.4176,419300.0
2008-11-06 15:40:00,29.71,30.03,29.55,29.74,687600.0,20.4107,20.6306,20.3008,20.4313,687600.0
2008-11-06 15:50:00,29.74,30.05,29.59,29.97,1014800.0,20.4313,20.6443,20.3283,20.5894,1014800.0
2008-11-07 09:30:00,30.2,30.45,29.91,29.97,301900.0,20.7474,20.9191,20.5481,20.5894,301900.0
2008-11-07 09:40:00,29.95,30.31,29.74,29.96,232800.0,20.5756,20.8229,20.4313,20.5825,232800.0
2008-11-07 09:50:00,29.95,29.96,29.59,29.8,229900.0,20.5756,20.5825,20.3283,20.4726,229900.0
2008-11-07 10:00:00,29.8,30.22,29.79,30.2,288000.0,20.4726,20.7611,20.4657,20.7474,288000.0
2008-11-07 10:10:00,30.2,30.54,29.97,30.43,275500.0,20.7474,20.9809,20.5894,20.9054,275500.0
2008-11-07 10:20:00,30.43,30.87,30.4,30.56,226700.0,20.9054,21.2077,20.8848,20.9947,226700.0
2008-11-07 10:30:00,30.54,30.73,30.33,30.36,322200.0,20.9809,21.1115,20.8367,20.8573,322200.0
2008-11-07 10:40:00,30.36,30.39,30.02,30.05,246700.0,20.8573,20.8779,20.6237,20.6443,246700.0
2008-11-07 10:50:00,30.05,30.29,30.02,30.06,143200.0,20.6443,20.8092,20.6237,20.6512,143200.0
2008-11-07 11:00:00,30.06,30.23,29.93,29.95,145400.0,20.6512,20.768,20.5619,20.5756,145400.0
2008-11-07 11:10:00,29.95,30.07,29.67,29.85,155700.0,20.5756,20.6581,20.3833,20.5069,155700.0
2008-11-07 11:20:00,29.84,29.89,29.49,29.56,182700.0,20.5,20.5344,20.2596,20.3077,182700.0
2008-11-07 11:30:00,29.55,29.98,29.4,29.91,167200.0,20.3008,20.5962,20.1978,20.5481,167200.0
2008-11-07 11:40:00,29.91,30.16,29.85,30.09,126500.0,20.5481,20.7199,20.5069,20.6718,126500.0
2008-11-07 11:50:00,30.09,30.34,29.9,30.23,160700.0,20.6718,20.8435,20.5413,20.768,160700.0
2008-11-07 12:00:00,30.24,30.49,30.13,30.22,152000.0,20.7748,20.9466,20.6993,20.7611,152000.0
2008-11-07 12:10:00,30.24,30.27,29.98,29.98,60300.0,20.7748,20.7955,20.5962,20.5962,60300.0
2008-11-07 12:20:00,29.99,30.09,29.94,29.95,59100.0,20.6031,20.6718,20.5687,20.5756,59100.0
2008-11-07 12:30:00,29.96,30.0,29.81,29.95,54300.0,20.5825,20.61,20.4794,20.5756,54300.0
2008-11-07 12:40:00,29.97,30.14,29.91,29.94,85200.0,20.5894,20.7061,20.5481,20.5687,85200.0
2008-11-07 12:50:00,29.94,30.05,29.9,30.01,69100.0,20.5687,20.6443,20.5413,20.6168,69100.0
2008-11-07 13:00:00,30.02,30.13,29.99,30.01,71200.0,20.6237,20.6993,20.6031,20.6168,71200.0
2008-11-07 13:10:00,30.01,30.05,29.77,29.8,109300.0,20.6168,20.6443,20.452,20.4726,109300.0
2008-11-07 13:20:00,29.79,30.02,29.75,29.95,72900.0,20.4657,20.6237,20.4382,20.5756,72900.0
2008-11-07 13:30:00,29.96,29.96,29.6,29.73,103900.0,20.5825,20.5825,20.3352,20.4245,103900.0
2008-11-07 13:40:00,29.72,29.72,29.58,29.65,66300.0,20.4176,20.4176,20.3214,20.3695,66300.0
2008-11-07 13:50:00,29.65,29.68,29.55,29.58,181600.0,20.3695,20.3901,20.3008,20.3214,181600.0
2008-11-07 14:00:00,29.59,29.67,29.49,29.57,107700.0,20.3283,20.3833,20.2596,20.3146,107700.0
2008-11-07 14:10:00,29.57,29.62,29.53,29.58,125400.0,20.3146,20.3489,20.2871,20.3214,125400.0
2008-11-07 14:20:00,29.57,29.6,29.38,29.39,187700.0,20.3146,20.3352,20.184,20.1909,187700.0
2008-11-07 14:30:00,29.4,29.65,29.4,29.61,161100.0,20.1978,20.3695,20.1978,20.342,161100.0
2008-11-07 14:40:00,29.59,29.69,29.55,29.55,163900.0,20.3283,20.397,20.3008,20.3008,163900.0
2008-11-07 14:50:00,29.55,29.66,29.12,29.12,271200.0,20.3008,20.3764,20.0054,20.0054,271200.0
2008-11-07 15:00:00,29.12,29.41,29.05,29.28,310200.0,20.0054,20.2046,19.9573,20.1153,310200.0
2008-11-07 15:10:00,29.28,29.44,29.19,29.3,224200.0,20.1153,20.2252,20.0535,20.1291,224200.0
2008-11-07 15:20:00,29.3,29.36,29.0,29.14,225100.0,20.1291,20.1703,19.923,20.0191,225100.0
2008-11-07 15:30:00,29.15,29.36,29.06,29.16,308700.0,20.026,20.1703,19.9642,20.0329,308700.0
2008-11-07 15:40:00,29.16,29.61,29.15,29.51,332500.0,20.0329,20.342,20.026,20.2733,332500.0
2008-11-07 15:50:00,29.51,30.24,29.38,30.12,817600.0,20.2733,20.7748,20.184,20.6924,817600.0
2008-11-10 09:30:00,30.38,31.21,30.0,30.36,372800.0,20.871,21.4412,20.61,20.8573,372800.0
2008-11-10 09:40:00,30.34,30.94,30.24,30.57,228900.0,20.8435,21.2557,20.7748,21.0016,228900.0
2008-11-10 09:50:00,30.54,30.58,30.22,30.38,167100.0,20.9809,21.0084,20.7611,20.871,167100.0
2008-11-10 10:00:00,30.4,30.44,30.06,30.29,132200.0,20.8848,20.9122,20.6512,20.8092,132200.0
2008-11-10 10:10:00,30.3,30.58,30.3,30.34,93400.0,20.8161,21.0084,20.8161,20.8435,93400.0
2008-11-10 10:20:00,30.34,30.58,30.25,30.33,110900.0,20.8435,21.0084,20.7817,20.8367,110900.0
2008-11-10 10:30:00,30.34,30.45,30.19,30.28,96600.0,20.8435,20.9191,20.7405,20.8023,96600.0
2008-11-10 10:40:00,30.29,30.32,30.09,30.18,153100.0,20.8092,20.8298,20.6718,20.7336,153100.0
2008-11-10 10:50:00,30.16,30.33,30.14,30.28,150300.0,20.7199,20.8367,20.7061,20.8023,150300.0
2008-11-10 11:00:00,30.29,30.3,30.01,30.14,136000.0,20.8092,20.8161,20.6168,20.7061,136000.0
2008-11-10 11:10:00,30.13,30.31,30.12,30.24,129900.0,20.6993,20.8229,20.6924,20.7748,129900.0
2008-11-10 11:20:00,30.23,30.51,30.21,30.34,98700.0,20.768,20.9603,20.7542,20.8435,98700.0
2008-11-10 11:30:00,30.34,30.45,30.21,30.31,93700.0,20.8435,20.9191,20.7542,20.8229,93700.0
2008-11-10 11:40:00,30.32,30.32,30.01,30.04,95300.0,20.8298,20.8298,20.6168,20.6374,95300.0
2008-11-10 11:50:00,30.03,30.05,29.79,29.99,155500.0,20.6306,20.6443,20.4657,20.6031,155500.0
2008-11-10 12:00:00,30.0,30.13,29.95,30.09,123500.0,20.61,20.6993,20.5756,20.6718,123500.0
2008-11-10 12:10:00,30.07,30.19,29.85,29.91,95800.0,20.6581,20.7405,20.5069,20.5481,95800.0
2008-11-10 12:20:00,29.88,29.99,29.65,29.77,127000.0,20.5275,20.6031,20.3695,20.452,127000.0
2008-11-10 12:30:00,29.76,29.98,29.69,29.86,123200.0,20.4451,20.5962,20.397,20.5138,123200.0
2008-11-10 12:40:00,29.87,30.07,29.84,29.86,144100.0,20.5207,20.6581,20.5,20.5138,144100.0
2008-11-10 12:50:00,29.88,29.99,29.67,29.9,109100.0,20.5275,20.6031,20.3833,20.5413,109100.0
2008-11-10 13:00:00,29.88,29.99,29.7,29.96,82000.0,20.5275,20.6031,20.4039,20.5825,82000.0
2008-11-10 13:10:00,29.97,30.09,29.86,29.98,97400.0,20.5894,20.6718,20.5138,20.5962,97400.0
2008-11-10 13:20:00,29.98,30.0,29.74,29.84,114500.0,20.5962,20.61,20.4313,20.5,114500.0
2008-11-10 13:30:00,29.82,30.14,29.75,30.04,95000.0,20.4863,20.7061,20.4382,20.6374,95000.0
2008-11-10 13:40:00,30.06,30.06,29.73,29.92,109000.0,20.6512,20.6512,20.4245,20.555,109000.0
2008-11-10 13:50:00,29.92,30.1,29.79,30.0,88000.0,20.555,20.6787,20.4657,20.61,88000.0
2008-11-10 14:00:00,29.99,30.12,29.88,30.05,84300.0,20.6031,20.6924,20.5275,20.6443,84300.0
2008-11-10 14:10:00,30.05,30.09,29.8,29.86,101000.0,20.6443,20.6718,20.4726,20.5138,101000.0
2008-11-10 14:20:00,29.88,29.96,29.75,29.82,111000.0,20.5275,20.5825,20.4382,20.4863,111000.0
2008-11-10 14:30:00,29.82,29.9,29.73,29.88,134700.0,20.4863,20.5413,20.4245,20.5275,134700.0
2008-11-10 14:40:00,29.87,30.04,29.74,29.8,166500.0,20.5207,20.6374,20.4313,20.4726,166500.0
2008-11-10 14:50:00,29.79,29.84,29.73,29.8,199000.0,20.4657,20.5,20.4245,20.4726,199000.0
2008-11-10 15:00:00,29.78,29.78,29.48,29.59,258800.0,20.4588,20.4588,20.2527,20.3283,258800.0
2008-11-10 15:10:00,29.58,30.03,29.58,29.77,204000.0,20.3214,20.6306,20.3214,20.452,204000.0
2008-11-10 15:20:00,29.76,29.87,29.55,29.66,245700.0,20.4451,20.5207,20.3008,20.3764,245700.0
2008-11-10 15:30:00,29.65,29.85,29.51,29.61,310300.0,20.3695,20.5069,20.2733,20.342,310300.0
2008-11-10 15:40:00,29.62,29.95,29.57,29.89,351200.0,20.3489,20.5756,20.3146,20.5344,351200.0
2008-11-10 15:50:00,29.88,30.46,29.86,30.18,587300.0,20.5275,20.926,20.5138,20.7336,587300.0
2008-11-11 09:30:00,29.92,30.27,29.44,29.91,374000.0,20.555,20.7955,20.2252,20.5481,374000.0
2008-11-11 09:40:00,29.91,30.2,29.59,29.9,255900.0,20.5481,20.7474,20.3283,20.5413,255900.0
2008-11-11 09:50:00,29.93,30.67,29.75,30.46,351600.0,20.5619,21.0703,20.4382,20.926,351600.0
2008-11-11 10:00:00,30.49,30.56,30.18,30.53,164500.0,20.9466,20.9947,20.7336,20.9741,164500.0
2008-11-11 10:10:00,30.54,30.85,30.26,30.61,305300.0,20.9809,21.1939,20.7886,21.029,305300.0
2008-11-11 10:20:00,30.62,30.72,30.02,30.06,238200.0,21.0359,21.1046,20.6237,20.6512,238200.0
2008-11-11 10:30:00,30.07,30.22,29.94,30.1,178500.0,20.6581,20.7611,20.5687,20.6787,178500.0
2008-11-11 10:40:00,30.08,30.08,29.69,29.73,170000.0,20.6649,20.6649,20.397,20.4245,170000.0
2008-11-11 10:50:00,29.74,29.85,29.69,29.75,174900.0,20.4313,20.5069,20.397,20.4382,174900.0
2008-11-11 11:00:00,29.74,29.78,29.51,29.57,137400.0,20.4313,20.4588,20.2733,20.3146,137400.0
2008-11-11 11:10:00,29.56,29.64,29.47,29.5,195400.0,20.3077,20.3626,20.2459,20.2665,195400.0
2008-11-11 11:20:00,29.51,29.77,29.51,29.67,154000.0,20.2733,20.452,20.2733,20.3833,154000.0
2008-11-11 11:30:00,29.65,29.83,29.55,29.76,131100.0,20.3695,20.4932,20.3008,20.4451,131100.0
2008-11-11 11:40:00,29.74,29.84,29.65,29.71,170700.0,20.4313,20.5,20.3695,20.4107,170700.0
2008-11-11 11:50:00,29.7,29.8,29.65,29.66,144400.0,20.4039,20.4726,20.3695,20.3764,144400.0
2008-11-11 12:00:00,29.66,29.76,29.65,29.67,273000.0,20.3764,20.4451,20.3695,20.3833,273000.0
2008-11-11 12:10:00,29.68,29.78,29.53,29.53,182500.0,20.3901,20.4588,20.2871,20.2871,182500.0
2008-11-11 12:20:00,29.55,29.62,29.39,29.4,275900.0,20.3008,20.3489,20.1909,20.1978,275900.0
2008-11-11 12:30:00,29.41,29.47,29.3,29.35,111800.0,20.2046,20.2459,20.1291,20.1634,111800.0
2008-11-11 12:40:00,29.36,29.55,29.35,29.4,92700.0,20.1703,20.3008,20.1634,20.1978,92700.0
2008-11-11 12:50:00,29.4,29.72,29.32,29.72,87200.0,20.1978,20.4176,20.1428,20.4176,87200.0
2008-11-11 13:00:00,29.71,29.86,29.56,29.75,87200.0,20.4107,20.5138,20.3077,20.4382,87200.0
2008-11-11 13:10:00,29.72,29.84,29.61,29.71,112500.0,20.4176,20.5,20.342,20.4107,112500.0
2008-11-11 13:20:00,29.72,29.84,29.49,29.51,90000.0,20.4176,20.5,20.2596,20.2733,90000.0
2008-11-11 13:30:00,29.51,29.6,29.45,29.53,113200.0,20.2733,20.3352,20.2321,20.2871,113200.0
2008-11-11 13:40:00,29.54,29.7,29.45,29.68,203700.0,20.2939,20.4039,20.2321,20.3901,203700.0
2008-11-11 13:50:00,29.66,29.95,29.61,29.88,250600.0,20.3764,20.5756,20.342,20.5275,250600.0
2008-11-11 14:00:00,29.89,30.19,29.6,29.74,338600.0,20.5344,20.7405,20.3352,20.4313,338600.0
2008-11-11 14:10:00,29.74,30.01,29.63,30.0,272100.0,20.4313,20.6168,20.3558,20.61,272100.0
2008-11-11 14:20:00,30.0,30.31,29.82,30.18,383700.0,20.61,20.8229,20.4863,20.7336,383700.0
2008-11-11 14:30:00,30.18,30.48,30.01,30.03,281000.0,20.7336,20.9397,20.6168,20.6306,281000.0
2008-11-11 14:40:00,30.02,30.04,29.76,29.79,145000.0,20.6237,20.6374,20.4451,20.4657,145000.0
2008-11-11 14:50:00,29.79,29.81,29.52,29.6,242800.0,20.4657,20.4794,20.2802,20.3352,242800.0
2008-11-11 15:00:00,29.6,29.86,29.51,29.68,194600.0,20.3352,20.5138,20.2733,20.3901,194600.0
2008-11-11 15:10:00,29.67,29.89,29.61,29.76,191500.0,20.3833,20.5344,20.342,20.4451,191500.0
2008-11-11 15:20:00,29.76,29.79,29.56,29.64,186200.0,20.4451,20.4657,20.3077,20.3626,186200.0
2008-11-11 15:30:00,29.63,29.63,29.38,29.46,580600.0,20.3558,20.3558,20.184,20.239,580600.0
2008-11-11 15:40:00,29.45,29.79,29.36,29.79,487800.0,20.2321,20.4657,20.1703,20.4657,487800.0
2008-11-11 15:50:00,29.8,29.94,29.54,29.66,505800.0,20.4726,20.5687,20.2939,20.3764,505800.0
2008-11-12 09:30:00,29.0,29.91,29.0,29.88,266100.0,19.923,20.5481,19.923,20.5275,266100.0
2008-11-12 09:40:00,29.89,30.0,29.46,29.57,191100.0,20.5344,20.61,20.239,20.3146,191100.0
2008-11-12 09:50:00,29.57,29.77,29.48,29.48,254000.0,20.3146,20.452,20.2527,20.2527,254000.0
2008-11-12 10:00:00,29.5,29.77,29.46,29.55,204900.0,20.2665,20.452,20.239,20.3008,204900.0
2008-11-12 10:10:00,29.56,29.71,29.37,29.69,259100.0,20.3077,20.4107,20.1772,20.397,259100.0
2008-11-12 10:20:00,29.71,29.77,29.45,29.62,326700.0,20.4107,20.452,20.2321,20.3489,326700.0
2008-11-12 10:30:00,29.6,29.7,29.4,29.49,415500.0,20.3352,20.4039,20.1978,20.2596,415500.0
2008-11-12 10:40:00,29.48,29.58,29.35,29.44,271600.0,20.2527,20.3214,20.1634,20.2252,271600.0
2008-11-12 10:50:00,29.44,29.64,29.4,29.56,255700.0,20.2252,20.3626,20.1978,20.3077,255700.0
2008-11-12 11:00:00,29.57,29.63,29.28,29.41,242900.0,20.3146,20.3558,20.1153,20.2046,242900.0
2008-11-12 11:10:00,29.41,29.44,29.19,29.33,208600.0,20.2046,20.2252,20.0535,20.1497,208600.0
2008-11-12 11:20:00,29.33,29.5,29.21,29.49,246100.0,20.1497,20.2665,20.0672,20.2596,246100.0
2008-11-12 11:30:00,29.49,29.59,29.28,29.3,151000.0,20.2596,20.3283,20.1153,20.1291,151000.0
2008-11-12 11:40:00,29.31,29.44,29.24,29.36,140300.0,20.1359,20.2252,20.0878,20.1703,140300.0
2008-11-12 11:50:00,29.36,29.69,29.25,29.59,183100.0,20.1703,20.397,20.0947,20.3283,183100.0
2008-11-12 12:00:00,29.59,29.67,29.49,29.64,174700.0,20.3283,20.3833,20.2596,20.3626,174700.0
2008-11-12 12:10:00,29.64,29.71,29.54,29.56,136500.0,20.3626,20.4107,20.2939,20.3077,136500.0
2008-11-12 12:20:00,29.55,29.93,29.52,29.88,130900.0,20.3008,20.5619,20.2802,20.5275,130900.0
2008-11-12 12:30:00,29.89,30.0,29.79,29.96,113500.0,20.5344,20.61,20.4657,20.5825,113500.0
2008-11-12 12:40:00,29.96,30.0,29.8,29.83,104500.0,20.5825,20.61,20.4726,20.4932,104500.0
2008-11-12 12:50:00,29.84,29.84,29.65,29.7,137200.0,20.5,20.5,20.3695,20.4039,137200.0
2008-11-12 13:00:00,29.68,29.83,29.5,29.5,100400.0,20.3901,20.4932,20.2665,20.2665,100400.0
2008-11-12 13:10:00,29.51,29.56,29.25,29.3,155600.0,20.2733,20.3077,20.0947,20.1291,155600.0
2008-11-12 13:20:00,29.31,29.38,29.23,29.31,142200.0,20.1359,20.184,20.081,20.1359,142200.0
2008-11-12 13:30:00,29.32,29.35,29.2,29.24,185300.0,20.1428,20.1634,20.0604,20.0878,185300.0
2008-11-12 13:40:00,29.24,29.46,29.22,29.32,107500.0,20.0878,20.239,20.0741,20.1428,107500.0
2008-11-12 13:50:00,29.31,29.34,29.14,29.34,163300.0,20.1359,20.1565,20.0191,20.1565,163300.0
2008-11-12 14:00:00,29.32,29.39,29.2,29.26,146300.0,20.1428,20.1909,20.0604,20.1016,146300.0
2008-11-12 14:10:00,29.26,29.33,29.22,29.26,202600.0,20.1016,20.1497,20.0741,20.1016,202600.0
2008-11-12 14:20:00,29.25,29.56,29.25,29.56,137200.0,20.0947,20.3077,20.0947,20.3077,137200.0
2008-11-12 14:30:00,29.56,29.86,29.48,29.52,176000.0,20.3077,20.5138,20.2527,20.2802,176000.0
2008-11-12 14:40:00,29.54,29.78,29.38,29.56,204300.0,20.2939,20.4588,20.184,20.3077,204300.0
2008-11-12 14:50:00,29.58,29.62,29.31,29.34,178000.0,20.3214,20.3489,20.1359,20.1565,178000.0
2008-11-12 15:00:00,29.34,29.4,29.19,29.25,272600.0,20.1565,20.1978,20.0535,20.0947,272600.0
2008-11-12 15:10:00,29.25,29.45,29.14,29.31,305200.0,20.0947,20.2321,20.0191,20.1359,305200.0
2008-11-12 15:20:00,29.3,29.32,29.16,29.2,290100.0,20.1291,20.1428,20.0329,20.0604,290100.0
2008-11-12 15:30:00,29.21,29.32,29.09,29.23,472700.0,20.0672,20.1428,19.9848,20.081,472700.0
2008-11-12 15:40:00,29.23,29.6,29.0,29.38,554700.0,20.081,20.3352,19.923,20.184,554700.0
2008-11-12 15:50:00,29.4,29.49,29.1,29.26,896400.0,20.1978,20.2596,19.9917,20.1016,896400.0
2008-11-13 09:30:00,29.4,29.94,29.33,29.87,280800.0,20.1978,20.5687,20.1497,20.5207,280800.0
2008-11-13 09:40:00,29.87,30.2,29.68,30.06,339800.0,20.5207,20.7474,20.3901,20.6512,339800.0
2008-11-13 09:50:00,30.04,30.12,29.81,29.87,314900.0,20.6374,20.6924,20.4794,20.5207,314900.0
2008-11-13 10:00:00,29.86,30.22,29.81,30.08,404400.0,20.5138,20.7611,20.4794,20.6649,404400.0
2008-11-13 10:10:00,30.06,30.19,29.85,29.85,359700.0,20.6512,20.7405,20.5069,20.5069,359700.0
2008-11-13 10:20:00,29.85,30.08,29.76,29.83,409100.0,20.5069,20.6649,20.4451,20.4932,409100.0
2008-11-13 10:30:00,29.83,29.95,29.6,29.92,281900.0,20.4932,20.5756,20.3352,20.555,281900.0
2008-11-13 10:40:00,29.94,30.04,29.68,29.76,298900.0,20.5687,20.6374,20.3901,20.4451,298900.0
2008-11-13 10:50:00,29.77,29.94,29.76,29.86,236800.0,20.452,20.5687,20.4451,20.5138,236800.0
2008-11-13 11:00:00,29.85,29.95,29.73,29.75,322300.0,20.5069,20.5756,20.4245,20.4382,322300.0
2008-11-13 11:10:00,29.76,29.85,29.62,29.77,266000.0,20.4451,20.5069,20.3489,20.452,266000.0
2008-11-13 11:20:00,29.75,30.0,29.74,29.95,289800.0,20.4382,20.61,20.4313,20.5756,289800.0
2008-11-13 11:30:00,29.95,30.0,29.7,29.77,219000.0,20.5756,20.61,20.4039,20.452,219000.0
2008-11-13 11:40:00,29.77,29.97,29.73,29.83,188100.0,20.452,20.5894,20.4245,20.4932,188100.0
2008-11-13 11:50:00,29.84,29.95,29.67,29.72,240600.0,20.5,20.5756,20.3833,20.4176,240600.0
2008-11-13 12:00:00,29.73,29.81,29.51,29.57,261500.0,20.4245,20.4794,20.2733,20.3146,261500.0
2008-11-13 12:10:00,29.58,29.63,29.44,29.53,273800.0,20.3214,20.3558,20.2252,20.2871,273800.0
2008-11-13 12:20:00,29.51,29.6,29.48,29.53,315200.0,20.2733,20.3352,20.2527,20.2871,315200.0
2008-11-13 12:30:00,29.53,29.53,29.0,29.29,598700.0,20.2871,20.2871,19.923,20.1222,598700.0
2008-11-13 12:40:00,29.3,29.42,28.53,28.78,379300.0,20.1291,20.2115,19.6001,19.7718,379300.0
2008-11-13 12:50:00,28.75,28.93,28.15,28.16,494900.0,19.7512,19.8749,19.339,19.3459,494900.0
2008-11-13 13:00:00,28.18,28.77,28.14,28.62,295500.0,19.3596,19.765,19.3321,19.6619,295500.0
2008-11-13 13:10:00,28.62,28.8,28.31,28.62,227900.0,19.6619,19.7856,19.4489,19.6619,227900.0
2008-11-13 13:20:00,28.65,28.74,28.47,28.74,204800.0,19.6825,19.7443,19.5589,19.7443,204800.0
2008-11-13 13:30:00,28.74,29.48,28.74,29.33,404800.0,19.7443,20.2527,19.7443,20.1497,404800.0
2008-11-13 13:40:00,29.42,29.93,29.21,29.48,374300.0,20.2115,20.5619,20.0672,20.2527,374300.0
2008-11-13 13:50:00,29.47,30.63,29.34,29.67,384400.0,20.2459,21.0428,20.1565,20.3833,384400.0
2008-11-13 14:00:00,29.68,30.19,29.67,30.08,299600.0,20.3901,20.7405,20.3833,20.6649,299600.0
2008-11-13 14:10:00,30.06,30.76,30.04,30.57,423900.0,20.6512,21.1321,20.6374,21.0016,423900.0
2008-11-13 14:20:00,30.54,31.33,30.44,31.24,356300.0,20.9809,21.5237,20.9122,21.4618,356300.0
2008-11-13 14:30:00,31.24,31.44,31.05,31.42,409500.0,21.4618,21.5992,21.3313,21.5855,409500.0
2008-11-13 14:40:00,31.44,31.44,31.01,31.19,270700.0,21.5992,21.5992,21.3038,21.4275,270700.0
2008-11-13 14:50:00,31.2,31.38,31.01,31.09,210700.0,21.4344,21.558,21.3038,21.3588,210700.0
2008-11-13 15:00:00,31.11,31.23,30.22,30.31,298500.0,21.3725,21.455,20.7611,20.8229,298500.0
2008-11-13 15:10:00,30.33,31.01,30.26,30.82,261100.0,20.8367,21.3038,20.7886,21.1733,261100.0
2008-11-13 15:20:00,30.79,31.88,30.79,31.88,360500.0,21.1527,21.9015,21.1527,21.9015,360500.0
2008-11-13 15:30:00,31.84,32.31,31.58,32.11,437800.0,21.874,22.1969,21.6954,22.0595,437800.0
2008-11-13 15:40:00,32.12,32.88,32.11,32.34,679500.0,22.0664,22.5885,22.0595,22.2175,679500.0
2008-11-13 15:50:00,32.35,33.78,32.31,33.45,1456500.0,22.2244,23.2068,22.1969,22.9801,1456500.0
2008-11-14 09:30:00,32.55,33.06,32.3,32.94,484500.0,22.3618,22.7122,22.1901,22.6297,484500.0
2008-11-14 09:40:00,32.97,33.02,32.36,32.41,410600.0,22.6503,22.6847,22.2313,22.2656,410600.0
2008-11-14 09:50:00,32.41,32.73,32.17,32.2,255900.0,22.2656,22.4855,22.1008,22.1214,255900.0
2008-11-14 10:00:00,32.19,32.28,31.66,31.77,242300.0,22.1145,22.1763,21.7504,21.826,242300.0
2008-11-14 10:10:00,31.77,31.81,31.07,31.09,215200.0,21.826,21.8534,21.3451,21.3588,215200.0
2008-11-14 10:20:00,31.08,31.34,31.04,31.21,192800.0,21.3519,21.5305,21.3244,21.4412,192800.0
2008-11-14 10:30:00,31.22,31.31,30.9,30.94,233100.0,21.4481,21.5099,21.2283,21.2557,233100.0
2008-11-14 10:40:00,30.93,31.06,30.57,30.78,229200.0,21.2489,21.3382,21.0016,21.1458,229200.0
2008-11-14 10:50:00,30.79,30.98,30.67,30.81,151000.0,21.1527,21.2832,21.0703,21.1664,151000.0
2008-11-14 11:00:00,30.8,30.86,30.4,30.5,270900.0,21.1596,21.2008,20.8848,20.9535,270900.0
2008-11-14 11:10:00,30.5,31.15,30.5,31.07,232000.0,20.9535,21.4,20.9535,21.3451,232000.0
2008-11-14 11:20:00,31.05,31.09,30.73,30.77,133800.0,21.3313,21.3588,21.1115,21.139,133800.0
2008-11-14 11:30:00,30.75,30.79,30.43,30.52,123500.0,21.1252,21.1527,20.9054,20.9672,123500.0
2008-11-14 11:40:00,30.5,30.6,30.33,30.59,143800.0,20.9535,21.0222,20.8367,21.0153,143800.0
2008-11-14 11:50:00,30.6,30.67,30.25,30.31,143500.0,21.0222,21.0703,20.7817,20.8229,143500.0
2008-11-14 12:00:00,30.32,30.33,29.98,30.16,125500.0,20.8298,20.8367,20.5962,20.7199,125500.0
2008-11-14 12:10:00,30.17,30.24,30.0,30.04,153900.0,20.7268,20.7748,20.61,20.6374,153900.0
2008-11-14 12:20:00,30.03,30.35,30.02,30.32,179900.0,20.6306,20.8504,20.6237,20.8298,179900.0
2008-11-14 12:30:00,30.3,30.47,30.13,30.45,117200.0,20.8161,20.9329,20.6993,20.9191,117200.0
2008-11-14 12:40:00,30.44,30.51,30.26,30.34,150700.0,20.9122,20.9603,20.7886,20.8435,150700.0
2008-11-14 12:50:00,30.34,30.49,30.27,30.38,194100.0,20.8435,20.9466,20.7955,20.871,194100.0
2008-11-14 13:00:00,30.36,30.37,30.05,30.13,193000.0,20.8573,20.8642,20.6443,20.6993,193000.0
2008-11-14 13:10:00,30.12,30.13,29.73,29.88,220500.0,20.6924,20.6993,20.4245,20.5275,220500.0
2008-11-14 13:20:00,29.88,30.35,29.84,30.32,304300.0,20.5275,20.8504,20.5,20.8298,304300.0
2008-11-14 13:30:00,30.3,30.6,30.25,30.3,153800.0,20.8161,21.0222,20.7817,20.8161,153800.0
2008-11-14 13:40:00,30.28,30.45,30.2,30.33,142700.0,20.8023,20.9191,20.7474,20.8367,142700.0
2008-11-14 13:50:00,30.34,30.68,30.33,30.49,184200.0,20.8435,21.0771,20.8367,20.9466,184200.0
2008-11-14 14:00:00,30.49,31.02,30.42,30.87,238700.0,20.9466,21.3107,20.8985,21.2077,238700.0
2008-11-14 14:10:00,30.88,31.39,30.71,31.38,188600.0,21.2145,21.5649,21.0977,21.558,188600.0
2008-11-14 14:20:00,31.39,31.42,31.03,31.26,246100.0,21.5649,21.5855,21.3176,21.4756,246100.0
2008-11-14 14:30:00,31.27,31.36,31.05,31.08,166800.0,21.4825,21.5443,21.3313,21.3519,166800.0
2008-11-14 14:40:00,31.08,31.59,31.06,31.37,378000.0,21.3519,21.7023,21.3382,21.5512,378000.0
2008-11-14 14:50:00,31.36,32.13,31.21,32.13,383700.0,21.5443,22.0733,21.4412,22.0733,383700.0
2008-11-14 15:00:00,32.13,32.35,31.53,31.71,381200.0,22.0733,22.2244,21.6611,21.7847,381200.0
2008-11-14 15:10:00,31.7,31.84,31.11,31.16,271500.0,21.7779,21.874,21.3725,21.4069,271500.0
2008-11-14 15:20:00,31.15,31.75,31.07,31.74,411500.0,21.4,21.8122,21.3451,21.8053,411500.0
2008-11-14 15:30:00,31.73,31.82,31.15,31.25,510500.0,21.7985,21.8603,21.4,21.4687,510500.0
2008-11-14 15:40:00,31.24,31.27,30.91,31.23,587300.0,21.4618,21.4825,21.2351,21.455,587300.0
2008-11-14 15:50:00,31.22,31.26,30.06,30.19,954000.0,21.4481,21.4756,20.6512,20.7405,954000.0
2008-11-17 09:30:00,30.1,30.41,29.73,29.89,276800.0,20.6787,20.8916,20.4245,20.5344,276800.0
2008-11-17 09:40:00,29.91,29.91,29.26,29.47,350200.0,20.5481,20.5481,20.1016,20.2459,350200.0
2008-11-17 09:50:00,29.46,29.98,29.3,29.77,250700.0,20.239,20.5962,20.1291,20.452,250700.0
2008-11-17 10:00:00,29.76,29.79,29.1,29.15,202200.0,20.4451,20.4657,19.9917,20.026,202200.0
2008-11-17 10:10:00,29.16,29.21,28.52,28.54,224200.0,20.0329,20.0672,19.5932,19.6069,224200.0
2008-11-17 10:20:00,28.52,28.88,28.36,28.82,199900.0,19.5932,19.8405,19.4833,19.7993,199900.0
2008-11-17 10:30:00,28.85,29.02,28.59,28.92,108300.0,19.8199,19.9367,19.6413,19.868,108300.0
2008-11-17 10:40:00,28.89,28.95,28.68,28.76,114000.0,19.8474,19.8886,19.7031,19.7581,114000.0
2008-11-17 10:50:00,28.75,28.81,28.34,28.42,167800.0,19.7512,19.7924,19.4695,19.5245,167800.0
2008-11-17 11:00:00,28.42,28.92,28.41,28.8,126000.0,19.5245,19.868,19.5176,19.7856,126000.0
2008-11-17 11:10:00,28.8,29.0,28.43,28.52,201000.0,19.7856,19.923,19.5314,19.5932,201000.0
2008-11-17 11:20:00,28.5,28.51,28.04,28.18,230100.0,19.5795,19.5863,19.2634,19.3596,230100.0
2008-11-17 11:30:00,28.2,28.26,28.03,28.1,184500.0,19.3734,19.4146,19.2566,19.3047,184500.0
2008-11-17 11:40:00,28.11,28.44,27.92,28.41,231500.0,19.3115,19.5382,19.181,19.5176,231500.0
2008-11-17 11:50:00,28.42,28.8,28.26,28.57,410000.0,19.5245,19.7856,19.4146,19.6276,410000.0
2008-11-17 12:00:00,28.58,28.78,28.56,28.75,324000.0,19.6344,19.7718,19.6207,19.7512,324000.0
2008-11-17 12:10:00,28.76,28.97,28.73,28.86,302800.0,19.7581,19.9024,19.7375,19.8268,302800.0
2008-11-17 12:20:00,28.88,29.23,28.81,29.19,282700.0,19.8405,20.081,19.7924,20.0535,282700.0
2008-11-17 12:30:00,29.18,29.49,28.91,28.97,249400.0,20.0466,20.2596,19.8611,19.9024,249400.0
2008-11-17 12:40:00,28.98,29.33,28.91,29.24,210500.0,19.9092,20.1497,19.8611,20.0878,210500.0
2008-11-17 12:50:00,29.25,29.26,28.84,28.94,226800.0,20.0947,20.1016,19.813,19.8817,226800.0
2008-11-17 13:00:00,28.94,29.09,28.75,28.76,240000.0,19.8817,19.9848,19.7512,19.7581,240000.0
2008-11-17 13:10:00,28.77,28.77,28.32,28.44,210500.0,19.765,19.765,19.4558,19.5382,210500.0
2008-11-17 13:20:00,28.43,28.58,28.32,28.57,200000.0,19.5314,19.6344,19.4558,19.6276,200000.0
2008-11-17 13:30:00,28.58,28.68,28.29,28.44,190900.0,19.6344,19.7031,19.4352,19.5382,190900.0
2008-11-17 13:40:00,28.44,28.62,28.31,28.52,168700.0,19.5382,19.6619,19.4489,19.5932,168700.0
2008-11-17 13:50:00,28.52,28.91,28.46,28.86,212800.0,19.5932,19.8611,19.552,19.8268,212800.0
2008-11-17 14:00:00,28.84,28.91,28.46,28.6,291400.0,19.813,19.8611,19.552,19.6482,291400.0
2008-11-17 14:10:00,28.62,28.78,28.43,28.53,296500.0,19.6619,19.7718,19.5314,19.6001,296500.0
2008-11-17 14:20:00,28.52,28.74,28.0,28.06,388000.0,19.5932,19.7443,19.236,19.2772,388000.0
2008-11-17 14:30:00,28.03,28.46,27.97,28.36,352700.0,19.2566,19.552,19.2154,19.4833,352700.0
2008-11-17 14:40:00,28.36,28.6,28.17,28.23,245000.0,19.4833,19.6482,19.3528,19.394,245000.0
2008-11-17 14:50:00,28.25,28.4,28.06,28.25,308200.0,19.4077,19.5108,19.2772,19.4077,308200.0
2008-11-17 15:00:00,28.26,28.49,28.2,28.4,361800.0,19.4146,19.5726,19.3734,19.5108,361800.0
2008-11-17 15:10:00,28.4,28.65,28.21,28.5,194800.0,19.5108,19.6825,19.3802,19.5795,194800.0
2008-11-17 15:20:00,28.51,28.64,28.1,28.18,299100.0,19.5863,19.6756,19.3047,19.3596,299100.0
2008-11-17 15:30:00,28.19,28.34,27.88,27.96,299400.0,19.3665,19.4695,19.1535,19.2085,299400.0
2008-11-17 15:40:00,27.97,28.24,27.83,27.88,445600.0,19.2154,19.4008,19.1192,19.1535,445600.0
2008-11-17 15:50:00,27.86,28.04,27.19,27.46,971100.0,19.1398,19.2634,18.6795,18.865,971100.0
2008-11-18 09:30:00,27.32,27.91,26.8,27.23,357600.0,18.7688,19.1741,18.4116,18.707,357600.0
2008-11-18 09:40:00,27.22,27.78,27.19,27.78,277300.0,18.7001,19.0848,18.6795,19.0848,277300.0
2008-11-18 09:50:00,27.78,27.91,27.55,27.66,293100.0,19.0848,19.1741,18.9268,19.0024,293100.0
2008-11-18 10:00:00,27.64,27.64,27.21,27.28,194500.0,18.9886,18.9886,18.6932,18.7413,194500.0
2008-11-18 10:10:00,27.28,28.13,27.24,28.11,205900.0,18.7413,19.3253,18.7138,19.3115,205900.0
2008-11-18 10:20:00,28.12,28.48,28.01,28.48,202800.0,19.3184,19.5657,19.2428,19.5657,202800.0
2008-11-18 10:30:00,28.49,28.5,28.05,28.24,100900.0,19.5726,19.5795,19.2703,19.4008,100900.0
2008-11-18 10:40:00,28.23,28.36,27.82,27.91,127400.0,19.394,19.4833,19.1123,19.1741,127400.0
2008-11-18 10:50:00,27.92,28.02,27.76,27.84,123800.0,19.181,19.2497,19.0711,19.126,123800.0
2008-11-18 11:00:00,27.85,27.99,27.7,27.99,184400.0,19.1329,19.2291,19.0299,19.2291,184400.0
2008-11-18 11:10:00,27.99,28.19,27.89,27.98,154900.0,19.2291,19.3665,19.1604,19.2222,154900.0
2008-11-18 11:20:00,27.97,28.07,27.73,27.85,117400.0,19.2154,19.2841,19.0505,19.1329,117400.0
2008-11-18 11:30:00,27.86,28.36,27.8,28.14,136900.0,19.1398,19.4833,19.0986,19.3321,136900.0
2008-11-18 11:40:00,28.13,28.38,28.08,28.22,139700.0,19.3253,19.497,19.2909,19.3871,139700.0
2008-11-18 11:50:00,28.23,28.52,28.19,28.43,124800.0,19.394,19.5932,19.3665,19.5314,124800.0
2008-11-18 12:00:00,28.42,28.56,28.18,28.42,138100.0,19.5245,19.6207,19.3596,19.5245,138100.0
2008-11-18 12:10:00,28.41,28.43,27.95,27.97,189300.0,19.5176,19.5314,19.2016,19.2154,189300.0
2008-11-18 12:20:00,27.98,28.07,27.8,27.85,162700.0,19.2222,19.2841,19.0986,19.1329,162700.0
2008-11-18 12:30:00,27.86,27.97,27.7,27.92,184400.0,19.1398,19.2154,19.0299,19.181,184400.0
2008-11-18 12:40:00,27.91,27.94,27.69,27.84,156500.0,19.1741,19.1947,19.023,19.126,156500.0
2008-11-18 12:50:00,27.84,28.06,27.72,28.0,182700.0,19.126,19.2772,19.0436,19.236,182700.0
2008-11-18 13:00:00,27.98,28.01,27.8,27.85,165000.0,19.2222,19.2428,19.0986,19.1329,165000.0
2008-11-18 13:10:00,27.87,27.98,27.64,27.78,202000.0,19.1467,19.2222,18.9886,19.0848,202000.0
2008-11-18 13:20:00,27.77,27.92,27.73,27.88,197100.0,19.078,19.181,19.0505,19.1535,197100.0
2008-11-18 13:30:00,27.89,27.92,27.7,27.79,229800.0,19.1604,19.181,19.0299,19.0917,229800.0
2008-11-18 13:40:00,27.8,27.89,27.5,27.59,307000.0,19.0986,19.1604,18.8925,18.9543,307000.0
2008-11-18 13:50:00,27.58,27.91,27.52,27.91,205400.0,18.9474,19.1741,18.9062,19.1741,205400.0
2008-11-18 14:00:00,27.9,27.9,27.71,27.84,398100.0,19.1673,19.1673,19.0367,19.126,398100.0
2008-11-18 14:10:00,27.84,27.98,27.56,27.57,267000.0,19.126,19.2222,18.9337,18.9406,267000.0
2008-11-18 14:20:00,27.57,27.86,27.5,27.68,310300.0,18.9406,19.1398,18.8925,19.0161,310300.0
2008-11-18 14:30:00,27.67,27.75,27.51,27.66,271200.0,19.0093,19.0642,18.8993,19.0024,271200.0
2008-11-18 14:40:00,27.67,27.73,27.25,27.27,324900.0,19.0093,19.0505,18.7207,18.7345,324900.0
2008-11-18 14:50:00,27.27,27.38,27.01,27.03,287000.0,18.7345,18.81,18.5558,18.5696,287000.0
2008-11-18 15:00:00,27.04,27.23,26.89,27.21,428600.0,18.5764,18.707,18.4734,18.6932,428600.0
2008-11-18 15:10:00,27.22,27.73,27.22,27.69,340000.0,18.7001,19.0505,18.7001,19.023,340000.0
2008-11-18 15:20:00,27.69,27.97,27.56,27.71,398400.0,19.023,19.2154,18.9337,19.0367,398400.0
2008-11-18 15:30:00,27.73,28.07,27.46,27.84,427400.0,19.0505,19.2841,18.865,19.126,427400.0
2008-11-18 15:40:00,27.83,28.34,27.83,28.26,588400.0,19.1192,19.4695,19.1192,19.4146,588400.0
2008-11-18 15:50:00,28.27,28.89,28.16,28.63,1156500.0,19.4215,19.8474,19.3459,19.6688,1156500.0
2008-11-19 09:30:00,28.21,29.06,28.07,28.91,341900.0,19.3802,19.9642,19.2841,19.8611,341900.0
2008-11-19 09:40:00,28.92,28.93,28.11,28.3,305400.0,19.868,19.8749,19.3115,19.4421,305400.0
2008-11-19 09:50:00,28.28,28.29,27.41,27.56,334300.0,19.4283,19.4352,18.8306,18.9337,334300.0
2008-11-19 10:00:00,27.55,27.96,27.37,27.85,324100.0,18.9268,19.2085,18.8032,19.1329,324100.0
2008-11-19 10:10:00,27.86,28.04,27.69,27.84,199400.0,19.1398,19.2634,19.023,19.126,199400.0
2008-11-19 10:20:00,27.85,28.05,27.65,27.75,174300.0,19.1329,19.2703,18.9955,19.0642,174300.0
2008-11-19 10:30:00,27.74,27.78,27.17,27.18,315100.0,19.0573,19.0848,18.6658,18.6726,315100.0
2008-11-19 10:40:00,27.18,27.35,27.01,27.06,236500.0,18.6726,18.7894,18.5558,18.5902,236500.0
2008-11-19 10:50:00,27.06,27.09,26.69,26.8,269800.0,18.5902,18.6108,18.336,18.4116,269800.0
2008-11-19 11:00:00,26.79,27.26,26.72,27.23,198900.0,18.4047,18.7276,18.3566,18.707,198900.0
2008-11-19 11:10:00,27.2,27.26,26.87,27.16,152200.0,18.6864,18.7276,18.4597,18.6589,152200.0
2008-11-19 11:20:00,27.15,27.21,27.03,27.11,167200.0,18.652,18.6932,18.5696,18.6245,167200.0
2008-11-19 11:30:00,27.12,27.31,26.98,27.13,261900.0,18.6314,18.7619,18.5352,18.6383,261900.0
2008-11-19 11:40:00,27.11,27.19,26.52,26.73,246400.0,18.6245,18.6795,18.2192,18.3635,246400.0
2008-11-19 11:50:00,26.73,27.18,26.73,27.0,169100.0,18.3635,18.6726,18.3635,18.549,169100.0
2008-11-19 12:00:00,27.0,27.18,26.95,27.16,174100.0,18.549,18.6726,18.5146,18.6589,174100.0
2008-11-19 12:10:00,27.16,27.16,26.56,26.58,193300.0,18.6589,18.6589,18.2467,18.2604,193300.0
2008-11-19 12:20:00,26.59,27.05,26.58,26.99,193100.0,18.2673,18.5833,18.2604,18.5421,193100.0
2008-11-19 12:30:00,27.0,27.18,26.91,27.11,156000.0,18.549,18.6726,18.4871,18.6245,156000.0
2008-11-19 12:40:00,27.1,27.13,26.83,26.89,102900.0,18.6177,18.6383,18.4322,18.4734,102900.0
2008-11-19 12:50:00,26.88,27.09,26.77,27.08,129700.0,18.4665,18.6108,18.391,18.6039,129700.0
2008-11-19 13:00:00,27.08,27.53,27.04,27.38,268400.0,18.6039,18.9131,18.5764,18.81,268400.0
2008-11-19 13:10:00,27.39,27.6,27.35,27.43,218700.0,18.8169,18.9612,18.7894,18.8444,218700.0
2008-11-19 13:20:00,27.43,27.46,27.01,27.03,138400.0,18.8444,18.865,18.5558,18.5696,138400.0
2008-11-19 13:30:00,27.04,27.15,26.85,26.88,271900.0,18.5764,18.652,18.4459,18.4665,271900.0
2008-11-19 13:40:00,26.88,27.05,26.78,27.03,219100.0,18.4665,18.5833,18.3978,18.5696,219100.0
2008-11-19 13:50:00,27.04,27.31,26.94,27.07,205800.0,18.5764,18.7619,18.5077,18.5971,205800.0
2008-11-19 14:00:00,27.12,27.15,26.82,26.9,353900.0,18.6314,18.652,18.4253,18.4803,353900.0
2008-11-19 14:10:00,26.9,27.08,26.85,26.98,218100.0,18.4803,18.6039,18.4459,18.5352,218100.0
2008-11-19 14:20:00,26.99,26.99,26.69,26.73,295700.0,18.5421,18.5421,18.336,18.3635,295700.0
2008-11-19 14:30:00,26.72,26.83,26.5,26.67,207500.0,18.3566,18.4322,18.2055,18.3223,207500.0
2008-11-19 14:40:00,26.68,27.29,26.68,26.98,349200.0,18.3291,18.7482,18.3291,18.5352,349200.0
2008-11-19 14:50:00,26.98,27.18,26.7,27.03,324500.0,18.5352,18.6726,18.3429,18.5696,324500.0
2008-11-19 15:00:00,27.02,27.3,26.75,27.06,466500.0,18.5627,18.7551,18.3772,18.5902,466500.0
2008-11-19 15:10:00,27.06,27.15,26.63,26.7,330200.0,18.5902,18.652,18.2948,18.3429,330200.0
2008-11-19 15:20:00,26.7,26.72,26.01,26.44,439200.0,18.3429,18.3566,17.8688,18.1642,439200.0
2008-11-19 15:30:00,26.43,26.48,26.0,26.07,349900.0,18.1574,18.1917,17.862,17.9101,349900.0
2008-11-19 15:40:00,26.07,26.22,25.43,25.69,615700.0,17.9101,18.0131,17.4704,17.649,615700.0
2008-11-19 15:50:00,25.69,25.92,25.13,25.4,1593300.0,17.649,17.807,17.2643,17.4498,1593300.0
2008-11-20 09:30:00,24.68,25.56,24.67,24.98,632700.0,16.9551,17.5597,16.9483,17.1612,632700.0
2008-11-20 09:40:00,24.98,25.1,24.48,25.06,383700.0,17.1612,17.2437,16.8177,17.2162,383700.0
2008-11-20 09:50:00,25.06,25.3,24.47,24.67,561500.0,17.2162,17.3811,16.8109,16.9483,561500.0
2008-11-20 10:00:00,24.66,24.66,23.84,24.23,556500.0,16.9414,16.9414,16.3781,16.646,556500.0
2008-11-20 10:10:00,24.23,24.24,23.52,23.61,412400.0,16.646,16.6529,16.1582,16.22,412400.0
2008-11-20 10:20:00,23.62,24.57,23.57,24.52,441000.0,16.2269,16.8796,16.1926,16.8452,441000.0
2008-11-20 10:30:00,24.5,25.33,24.47,24.72,648300.0,16.8315,17.4017,16.8109,16.9826,648300.0
2008-11-20 10:40:00,24.73,26.09,24.58,25.64,684000.0,16.9895,17.9238,16.8864,17.6146,684000.0
2008-11-20 10:50:00,25.63,25.72,24.87,25.71,483200.0,17.6078,17.6696,17.0857,17.6627,483200.0
2008-11-20 11:00:00,25.72,25.86,25.32,25.42,442600.0,17.6696,17.7658,17.3948,17.4635,442600.0
2008-11-20 11:10:00,25.42,25.93,25.21,25.61,382700.0,17.4635,17.8139,17.3192,17.594,382700.0
2008-11-20 11:20:00,25.61,25.87,25.44,25.86,444100.0,17.594,17.7727,17.4772,17.7658,444100.0
2008-11-20 11:30:00,25.86,26.06,25.74,25.9,369400.0,17.7658,17.9032,17.6833,17.7933,369400.0
2008-11-20 11:40:00,25.88,26.11,25.79,25.92,383100.0,17.7795,17.9375,17.7177,17.807,383100.0
2008-11-20 11:50:00,25.91,25.96,25.78,25.86,187000.0,17.8001,17.8345,17.7108,17.7658,187000.0
2008-11-20 12:00:00,25.86,25.91,25.62,25.73,333600.0,17.7658,17.8001,17.6009,17.6765,333600.0
2008-11-20 12:10:00,25.72,26.25,25.71,26.07,221600.0,17.6696,18.0337,17.6627,17.9101,221600.0
2008-11-20 12:20:00,26.07,27.24,26.02,27.08,559400.0,17.9101,18.7138,17.8757,18.6039,559400.0
2008-11-20 12:30:00,27.07,27.59,26.78,26.93,431800.0,18.5971,18.9543,18.3978,18.5009,431800.0
2008-11-20 12:40:00,26.93,27.5,26.61,27.27,343300.0,18.5009,18.8925,18.281,18.7345,343300.0
2008-11-20 12:50:00,27.28,27.41,26.52,26.53,426400.0,18.7413,18.8306,18.2192,18.2261,426400.0
2008-11-20 13:00:00,26.52,26.59,26.1,26.34,277500.0,18.2192,18.2673,17.9307,18.0955,277500.0
2008-11-20 13:10:00,26.34,26.75,26.23,26.26,263700.0,18.0955,18.3772,18.02,18.0406,263700.0
2008-11-20 13:20:00,26.26,26.58,25.91,26.35,315200.0,18.0406,18.2604,17.8001,18.1024,315200.0
2008-11-20 13:30:00,26.36,26.64,26.08,26.3,303100.0,18.1093,18.3016,17.9169,18.0681,303100.0
2008-11-20 13:40:00,26.29,26.53,26.18,26.42,183300.0,18.0612,18.2261,17.9856,18.1505,183300.0
2008-11-20 13:50:00,26.42,26.77,26.28,26.62,240400.0,18.1505,18.391,18.0543,18.2879,240400.0
2008-11-20 14:00:00,26.62,26.78,26.02,26.19,226100.0,18.2879,18.3978,17.8757,17.9925,226100.0
2008-11-20 14:10:00,26.19,26.35,25.84,25.94,212000.0,17.9925,18.1024,17.752,17.8207,212000.0
2008-11-20 14:20:00,25.94,26.33,25.86,25.92,201100.0,17.8207,18.0887,17.7658,17.807,201100.0
2008-11-20 14:30:00,25.92,26.28,25.89,26.19,345800.0,17.807,18.0543,17.7864,17.9925,345800.0
2008-11-20 14:40:00,26.19,26.34,25.89,26.11,299400.0,17.9925,18.0955,17.7864,17.9375,299400.0
2008-11-20 14:50:00,26.11,26.16,25.86,26.12,429500.0,17.9375,17.9719,17.7658,17.9444,429500.0
2008-11-20 15:00:00,26.12,26.52,25.88,26.09,496100.0,17.9444,18.2192,17.7795,17.9238,496100.0
2008-11-20 15:10:00,26.09,26.35,25.6,25.64,474400.0,17.9238,18.1024,17.5872,17.6146,474400.0
2008-11-20 15:20:00,25.62,26.07,25.62,25.97,516100.0,17.6009,17.9101,17.6009,17.8414,516100.0
2008-11-20 15:30:00,25.95,26.19,25.0,25.19,684400.0,17.8276,17.9925,17.175,17.3055,684400.0
2008-11-20 15:40:00,25.18,25.34,24.73,25.02,771900.0,17.2986,17.4085,16.9895,17.1887,771900.0
2008-11-20 15:50:00,25.0,25.06,23.66,24.24,1797600.0,17.175,17.2162,16.2544,16.6529,1797600.0
2008-11-21 09:30:00,25.44,25.47,24.13,24.69,1079400.0,17.4772,17.4979,16.5773,16.962,1079400.0
2008-11-21 09:40:00,24.71,25.39,24.61,25.18,420700.0,16.9757,17.4429,16.907,17.2986,420700.0
2008-11-21 09:50:00,25.16,25.28,24.27,24.46,574600.0,17.2849,17.3673,16.6735,16.804,574600.0
2008-11-21 10:00:00,24.47,24.91,24.08,24.81,529900.0,16.8109,17.1131,16.5429,17.0444,529900.0
2008-11-21 10:10:00,24.83,24.83,24.04,24.25,486200.0,17.0582,17.0582,16.5155,16.6597,486200.0
2008-11-21 10:20:00,24.27,24.47,23.68,23.73,369500.0,16.6735,16.8109,16.2681,16.3025,369500.0
2008-11-21 10:30:00,23.74,24.37,23.71,24.16,273500.0,16.3094,16.7422,16.2887,16.5979,273500.0
2008-11-21 10:40:00,24.18,24.49,23.91,24.0,245300.0,16.6116,16.8246,16.4261,16.488,245300.0
2008-11-21 10:50:00,23.98,24.05,23.38,23.47,247100.0,16.4742,16.5223,16.062,16.1239,247100.0
2008-11-21 11:00:00,23.47,23.79,23.26,23.71,539600.0,16.1239,16.3437,15.9796,16.2887,539600.0
2008-11-21 11:10:00,23.68,24.62,23.62,23.93,895300.0,16.2681,16.9139,16.2269,16.4399,895300.0
2008-11-21 11:20:00,23.93,24.43,23.33,24.2,402200.0,16.4399,16.7834,16.0277,16.6254,402200.0
2008-11-21 11:30:00,24.17,24.34,23.87,24.0,198300.0,16.6048,16.7216,16.3987,16.488,198300.0
2008-11-21 11:40:00,23.98,25.0,23.88,24.02,753500.0,16.4742,17.175,16.4055,16.5017,753500.0
2008-11-21 11:50:00,23.99,24.15,23.58,23.63,298500.0,16.4811,16.591,16.1994,16.2338,298500.0
2008-11-21 12:00:00,23.64,24.11,23.55,23.86,288900.0,16.2407,16.5635,16.1788,16.3918,288900.0
2008-11-21 12:10:00,23.87,24.26,23.81,24.07,190500.0,16.3987,16.6666,16.3574,16.5361,190500.0
2008-11-21 12:20:00,24.06,24.45,23.84,24.24,253800.0,16.5292,16.7971,16.3781,16.6529,253800.0
2008-11-21 12:30:00,24.24,24.83,24.23,24.75,385100.0,16.6529,17.0582,16.646,17.0032,385100.0
2008-11-21 12:40:00,24.73,24.92,24.41,24.44,196300.0,16.9895,17.12,16.7696,16.7903,196300.0
2008-11-21 12:50:00,24.44,24.58,24.19,24.23,132100.0,16.7903,16.8864,16.6185,16.646,132100.0
2008-11-21 13:00:00,24.23,24.3,24.0,24.15,141000.0,16.646,16.6941,16.488,16.591,141000.0
2008-11-21 13:10:00,24.14,24.32,24.0,24.05,205200.0,16.5842,16.7078,16.488,16.5223,205200.0
2008-11-21 13:20:00,24.04,24.04,23.65,23.77,201600.0,16.5155,16.5155,16.2475,16.33,201600.0
2008-11-21 13:30:00,23.79,23.92,23.46,23.63,209300.0,16.3437,16.433,16.117,16.2338,209300.0
2008-11-21 13:40:00,23.61,23.92,23.51,23.57,217400.0,16.22,16.433,16.1513,16.1926,217400.0
2008-11-21 13:50:00,23.55,23.62,23.13,23.2,252900.0,16.1788,16.2269,15.8903,15.9384,252900.0
2008-11-21 14:00:00,23.23,23.65,23.11,23.39,325400.0,15.959,16.2475,15.8765,16.0689,325400.0
2008-11-21 14:10:00,23.38,23.61,23.38,23.58,196500.0,16.062,16.22,16.062,16.1994,196500.0
2008-11-21 14:20:00,23.58,24.04,23.54,23.56,321000.0,16.1994,16.5155,16.172,16.1857,321000.0
2008-11-21 14:30:00,23.56,23.6,23.21,23.42,250800.0,16.1857,16.2132,15.9452,16.0895,250800.0
2008-11-21 14:40:00,23.42,24.76,23.0,23.68,357300.0,16.0895,17.0101,15.801,16.2681,357300.0
2008-11-21 14:50:00,23.68,23.8,23.19,23.39,224900.0,16.2681,16.3506,15.9315,16.0689,224900.0
2008-11-21 15:00:00,23.39,24.6,23.36,24.2,473500.0,16.0689,16.9002,16.0483,16.6254,473500.0
2008-11-21 15:10:00,24.18,25.25,24.02,24.54,616200.0,16.6116,17.3467,16.5017,16.859,616200.0
2008-11-21 15:20:00,24.55,24.98,24.19,24.84,603400.0,16.8658,17.1612,16.6185,17.065,603400.0
2008-11-21 15:30:00,24.84,25.39,24.67,25.08,701600.0,17.065,17.4429,16.9483,17.2299,701600.0
2008-11-21 15:40:00,25.07,25.14,24.17,24.98,812200.0,17.2231,17.2711,16.6048,17.1612,812200.0
2008-11-21 15:50:00,24.96,26.24,24.8,25.94,1827900.0,17.1475,18.0268,17.0376,17.8207,1827900.0
2008-11-24 09:30:00,26.85,28.49,26.25,26.84,996700.0,18.4459,19.5726,18.0337,18.439,996700.0
2008-11-24 09:40:00,26.85,27.31,25.84,27.21,464800.0,18.4459,18.7619,17.752,18.6932,464800.0
2008-11-24 09:50:00,27.21,27.52,26.83,27.4,253400.0,18.6932,18.9062,18.4322,18.8238,253400.0
2008-11-24 10:00:00,27.41,27.95,27.39,27.94,228100.0,18.8306,19.2016,18.8169,19.1947,228100.0
2008-11-24 10:10:00,27.93,28.1,27.81,27.97,299400.0,19.1879,19.3047,19.1054,19.2154,299400.0
2008-11-24 10:20:00,27.97,28.12,27.68,28.02,276400.0,19.2154,19.3184,19.0161,19.2497,276400.0
2008-11-24 10:30:00,28.02,28.38,27.68,27.71,314900.0,19.2497,19.497,19.0161,19.0367,314900.0
2008-11-24 10:40:00,27.72,28.31,27.71,27.98,248600.0,19.0436,19.4489,19.0367,19.2222,248600.0
2008-11-24 10:50:00,27.98,28.39,27.89,28.39,259100.0,19.2222,19.5039,19.1604,19.5039,259100.0
2008-11-24 11:00:00,28.39,28.69,28.29,28.46,322600.0,19.5039,19.71,19.4352,19.552,322600.0
2008-11-24 11:10:00,28.46,28.7,28.38,28.48,316100.0,19.552,19.7169,19.497,19.5657,316100.0
2008-11-24 11:20:00,28.48,28.95,28.4,28.78,223200.0,19.5657,19.8886,19.5108,19.7718,223200.0
2008-11-24 11:30:00,28.78,29.08,28.7,28.78,303400.0,19.7718,19.9779,19.7169,19.7718,303400.0
2008-11-24 11:40:00,28.78,28.84,28.5,28.81,207800.0,19.7718,19.813,19.5795,19.7924,207800.0
2008-11-24 11:50:00,28.8,28.98,28.76,28.91,271600.0,19.7856,19.9092,19.7581,19.8611,271600.0
2008-11-24 12:00:00,28.91,29.17,28.9,29.15,285800.0,19.8611,20.0398,19.8543,20.026,285800.0
2008-11-24 12:10:00,29.15,29.15,28.92,28.96,348000.0,20.026,20.026,19.868,19.8955,348000.0
2008-11-24 12:20:00,28.95,29.02,28.71,28.86,308400.0,19.8886,19.9367,19.7237,19.8268,308400.0
2008-11-24 12:30:00,28.88,28.99,28.78,28.84,156900.0,19.8405,19.9161,19.7718,19.813,156900.0
2008-11-24 12:40:00,28.84,28.98,28.78,28.92,155000.0,19.813,19.9092,19.7718,19.868,155000.0
2008-11-24 12:50:00,28.91,29.08,28.84,29.02,125200.0,19.8611,19.9779,19.813,19.9367,125200.0
2008-11-24 13:00:00,29.02,29.22,29.0,29.11,155900.0,19.9367,20.0741,19.923,19.9985,155900.0
2008-11-24 13:10:00,29.13,29.15,29.04,29.1,127000.0,20.0123,20.026,19.9504,19.9917,127000.0
2008-11-24 13:20:00,29.09,29.31,29.09,29.31,134300.0,19.9848,20.1359,19.9848,20.1359,134300.0
2008-11-24 13:30:00,29.29,29.46,29.27,29.33,154300.0,20.1222,20.239,20.1085,20.1497,154300.0
2008-11-24 13:40:00,29.32,29.42,29.28,29.35,171400.0,20.1428,20.2115,20.1153,20.1634,171400.0
2008-11-24 13:50:00,29.34,29.74,29.34,29.74,213800.0,20.1565,20.4313,20.1565,20.4313,213800.0
2008-11-24 14:00:00,29.73,29.99,29.58,29.73,315800.0,20.4245,20.6031,20.3214,20.4245,315800.0
2008-11-24 14:10:00,29.73,30.01,29.71,29.8,420900.0,20.4245,20.6168,20.4107,20.4726,420900.0
2008-11-24 14:20:00,29.8,30.21,29.77,30.1,320900.0,20.4726,20.7542,20.452,20.6787,320900.0
2008-11-24 14:30:00,30.11,30.55,30.11,30.4,373900.0,20.6855,20.9878,20.6855,20.8848,373900.0
2008-11-24 14:40:00,30.4,30.53,30.19,30.26,364500.0,20.8848,20.9741,20.7405,20.7886,364500.0
2008-11-24 14:50:00,30.27,30.52,30.26,30.5,262700.0,20.7955,20.9672,20.7886,20.9535,262700.0
2008-11-24 15:00:00,30.5,30.91,30.4,30.91,463200.0,20.9535,21.2351,20.8848,21.2351,463200.0
2008-11-24 15:10:00,30.89,31.32,30.75,31.21,422700.0,21.2214,21.5168,21.1252,21.4412,422700.0
2008-11-24 15:20:00,31.21,31.91,31.07,31.85,627800.0,21.4412,21.9221,21.3451,21.8809,627800.0
2008-11-24 15:30:00,31.85,32.09,31.49,32.0,670500.0,21.8809,22.0458,21.6336,21.984,670500.0
2008-11-24 15:40:00,32.0,32.43,31.72,31.84,1048300.0,21.984,22.2794,21.7916,21.874,1048300.0
2008-11-24 15:50:00,31.83,32.32,31.31,31.79,1839000.0,21.8672,22.2038,21.5099,21.8397,1839000.0
2008-11-25 09:30:00,32.38,32.65,30.51,31.41,791100.0,22.245,22.4305,20.9603,21.5786,791100.0
2008-11-25 09:40:00,31.44,31.88,30.8,30.92,477300.0,21.5992,21.9015,21.1596,21.242,477300.0
2008-11-25 09:50:00,30.96,31.01,30.27,30.53,523600.0,21.2695,21.3038,20.7955,20.9741,523600.0
2008-11-25 10:00:00,30.56,31.01,30.4,30.86,623300.0,20.9947,21.3038,20.8848,21.2008,623300.0
2008-11-25 10:10:00,30.88,30.93,29.75,29.78,423600.0,21.2145,21.2489,20.4382,20.4588,423600.0
2008-11-25 10:20:00,29.79,29.99,29.39,29.99,321100.0,20.4657,20.6031,20.1909,20.6031,321100.0
2008-11-25 10:30:00,30.0,30.24,29.87,29.94,311100.0,20.61,20.7748,20.5207,20.5687,311100.0
2008-11-25 10:40:00,29.94,30.01,29.02,29.06,339400.0,20.5687,20.6168,19.9367,19.9642,339400.0
2008-11-25 10:50:00,29.05,29.73,29.01,29.72,291400.0,19.9573,20.4245,19.9298,20.4176,291400.0
2008-11-25 11:00:00,29.71,29.89,29.04,29.28,238700.0,20.4107,20.5344,19.9504,20.1153,238700.0
2008-11-25 11:10:00,29.3,29.55,29.23,29.41,195600.0,20.1291,20.3008,20.081,20.2046,195600.0
2008-11-25 11:20:00,29.43,29.8,29.34,29.67,170500.0,20.2184,20.4726,20.1565,20.3833,170500.0
2008-11-25 11:30:00,29.67,29.93,29.6,29.71,183300.0,20.3833,20.5619,20.3352,20.4107,183300.0
2008-11-25 11:40:00,29.71,29.96,29.63,29.77,199600.0,20.4107,20.5825,20.3558,20.452,199600.0
2008-11-25 11:50:00,29.73,29.89,29.64,29.7,212800.0,20.4245,20.5344,20.3626,20.4039,212800.0
2008-11-25 12:00:00,29.7,29.74,29.23,29.28,243400.0,20.4039,20.4313,20.081,20.1153,243400.0
2008-11-25 12:10:00,29.27,29.33,29.02,29.16,245400.0,20.1085,20.1497,19.9367,20.0329,245400.0
2008-11-25 12:20:00,29.15,29.17,28.79,28.96,327100.0,20.026,20.0398,19.7787,19.8955,327100.0
2008-11-25 12:30:00,28.95,29.39,28.94,29.28,174600.0,19.8886,20.1909,19.8817,20.1153,174600.0
2008-11-25 12:40:00,29.28,29.37,28.76,28.85,230000.0,20.1153,20.1772,19.7581,19.8199,230000.0
2008-11-25 12:50:00,28.85,28.91,28.53,28.57,307600.0,19.8199,19.8611,19.6001,19.6276,307600.0
2008-11-25 13:00:00,28.58,28.81,28.41,28.79,290700.0,19.6344,19.7924,19.5176,19.7787,290700.0
2008-11-25 13:10:00,28.79,28.89,28.41,28.66,210600.0,19.7787,19.8474,19.5176,19.6894,210600.0
2008-11-25 13:20:00,28.67,29.2,28.67,29.17,154700.0,19.6963,20.0604,19.6963,20.0398,154700.0
2008-11-25 13:30:00,29.19,29.42,29.19,29.25,171600.0,20.0535,20.2115,20.0535,20.0947,171600.0
2008-11-25 13:40:00,29.24,29.27,29.03,29.09,158500.0,20.0878,20.1085,19.9436,19.9848,158500.0
2008-11-25 13:50:00,29.09,29.1,28.86,28.9,150400.0,19.9848,19.9917,19.8268,19.8543,150400.0
2008-11-25 14:00:00,28.9,29.01,28.65,28.75,179500.0,19.8543,19.9298,19.6825,19.7512,179500.0
2008-11-25 14:10:00,28.76,28.76,28.36,28.65,262700.0,19.7581,19.7581,19.4833,19.6825,262700.0
2008-11-25 14:20:00,28.65,28.77,28.51,28.56,190100.0,19.6825,19.765,19.5863,19.6207,190100.0
2008-11-25 14:30:00,28.57,29.21,28.5,29.03,296300.0,19.6276,20.0672,19.5795,19.9436,296300.0
2008-11-25 14:40:00,29.03,29.15,28.89,28.96,235400.0,19.9436,20.026,19.8474,19.8955,235400.0
2008-11-25 14:50:00,28.95,29.49,28.71,29.27,301600.0,19.8886,20.2596,19.7237,20.1085,301600.0
2008-11-25 15:00:00,29.26,29.79,29.21,29.34,301200.0,20.1016,20.4657,20.0672,20.1565,301200.0
2008-11-25 15:10:00,29.38,29.65,29.36,29.4,205000.0,20.184,20.3695,20.1703,20.1978,205000.0
2008-11-25 15:20:00,29.42,29.49,28.95,29.36,330800.0,20.2115,20.2596,19.8886,20.1703,330800.0
2008-11-25 15:30:00,29.35,30.11,29.34,29.91,390700.0,20.1634,20.6855,20.1565,20.5481,390700.0
2008-11-25 15:40:00,29.93,30.2,29.83,29.92,697700.0,20.5619,20.7474,20.4932,20.555,697700.0
2008-11-25 15:50:00,29.91,30.2,29.68,29.98,947000.0,20.5481,20.7474,20.3901,20.5962,947000.0
2008-11-26 09:30:00,28.86,29.65,28.66,29.17,639800.0,19.8268,20.3695,19.6894,20.0398,639800.0
2008-11-26 09:40:00,29.17,29.22,28.95,29.1,324600.0,20.0398,20.0741,19.8886,19.9917,324600.0
2008-11-26 09:50:00,29.1,29.19,29.02,29.09,254800.0,19.9917,20.0535,19.9367,19.9848,254800.0
2008-11-26 10:00:00,29.09,29.28,29.0,29.1,338400.0,19.9848,20.1153,19.923,19.9917,338400.0
2008-11-26 10:10:00,29.11,29.32,29.06,29.18,361800.0,19.9985,20.1428,19.9642,20.0466,361800.0
2008-11-26 10:20:00,29.17,29.8,29.17,29.56,453700.0,20.0398,20.4726,20.0398,20.3077,453700.0
2008-11-26 10:30:00,29.57,29.89,29.46,29.69,267100.0,20.3146,20.5344,20.239,20.397,267100.0
2008-11-26 10:40:00,29.71,29.82,29.47,29.57,223600.0,20.4107,20.4863,20.2459,20.3146,223600.0
2008-11-26 10:50:00,29.56,30.03,29.51,29.88,212000.0,20.3077,20.6306,20.2733,20.5275,212000.0
2008-11-26 11:00:00,29.86,29.89,29.4,29.57,287300.0,20.5138,20.5344,20.1978,20.3146,287300.0
2008-11-26 11:10:00,29.58,29.67,29.45,29.55,300700.0,20.3214,20.3833,20.2321,20.3008,300700.0
2008-11-26 11:20:00,29.55,29.56,29.23,29.23,281500.0,20.3008,20.3077,20.081,20.081,281500.0
2008-11-26 11:30:00,29.24,29.38,29.16,29.17,222000.0,20.0878,20.184,20.0329,20.0398,222000.0
2008-11-26 11:40:00,29.18,29.4,29.07,29.37,228600.0,20.0466,20.1978,19.9711,20.1772,228600.0
2008-11-26 11:50:00,29.39,29.47,29.22,29.22,140400.0,20.1909,20.2459,20.0741,20.0741,140400.0
2008-11-26 12:00:00,29.21,29.31,28.95,29.0,217600.0,20.0672,20.1359,19.8886,19.923,217600.0
2008-11-26 12:10:00,29.0,29.17,28.93,29.03,137700.0,19.923,20.0398,19.8749,19.9436,137700.0
2008-11-26 12:20:00,29.03,29.07,28.91,29.04,178300.0,19.9436,19.9711,19.8611,19.9504,178300.0
2008-11-26 12:30:00,29.0,29.1,28.92,29.09,208200.0,19.923,19.9917,19.868,19.9848,208200.0
2008-11-26 12:40:00,29.08,29.48,29.06,29.44,189700.0,19.9779,20.2527,19.9642,20.2252,189700.0
2008-11-26 12:50:00,29.45,29.6,29.41,29.57,114700.0,20.2321,20.3352,20.2046,20.3146,114700.0
2008-11-26 13:00:00,29.58,29.8,29.56,29.74,148400.0,20.3214,20.4726,20.3077,20.4313,148400.0
2008-11-26 13:10:00,29.73,29.79,29.41,29.45,120500.0,20.4245,20.4657,20.2046,20.2321,120500.0
2008-11-26 13:20:00,29.43,29.5,29.22,29.34,122800.0,20.2184,20.2665,20.0741,20.1565,122800.0
2008-11-26 13:30:00,29.33,29.35,29.15,29.24,116100.0,20.1497,20.1634,20.026,20.0878,116100.0
2008-11-26 13:40:00,29.25,29.25,29.03,29.12,128500.0,20.0947,20.0947,19.9436,20.0054,128500.0
2008-11-26 13:50:00,29.12,29.2,29.01,29.02,97100.0,20.0054,20.0604,19.9298,19.9367,97100.0
2008-11-26 14:00:00,29.02,29.13,28.87,29.06,151000.0,19.9367,20.0123,19.8337,19.9642,151000.0
2008-11-26 14:10:00,29.06,29.21,28.86,29.13,122200.0,19.9642,20.0672,19.8268,20.0123,122200.0
2008-11-26 14:20:00,29.12,29.23,29.1,29.12,135300.0,20.0054,20.081,19.9917,20.0054,135300.0
2008-11-26 14:30:00,29.13,29.52,29.1,29.39,211000.0,20.0123,20.2802,19.9917,20.1909,211000.0
2008-11-26 14:40:00,29.39,29.68,29.39,29.58,156600.0,20.1909,20.3901,20.1909,20.3214,156600.0
2008-11-26 14:50:00,29.59,29.78,29.51,29.68,157600.0,20.3283,20.4588,20.2733,20.3901,157600.0
2008-11-26 15:00:00,29.65,29.77,29.48,29.55,172600.0,20.3695,20.452,20.2527,20.3008,172600.0
2008-11-26 15:10:00,29.55,29.85,29.51,29.65,206700.0,20.3008,20.5069,20.2733,20.3695,206700.0
2008-11-26 15:20:00,29.64,29.84,29.5,29.74,250700.0,20.3626,20.5,20.2665,20.4313,250700.0
2008-11-26 15:30:00,29.74,29.93,29.52,29.82,273200.0,20.4313,20.5619,20.2802,20.4863,273200.0
2008-11-26 15:40:00,29.83,29.93,29.5,29.63,379200.0,20.4932,20.5619,20.2665,20.3558,379200.0
2008-11-26 15:50:00,29.63,30.0,29.53,29.9,671300.0,20.3558,20.61,20.2871,20.5413,671300.0
2008-11-28 09:30:00,29.92,30.63,28.8,30.61,462100.0,20.555,21.0428,19.7856,21.029,462100.0
2008-11-28 09:40:00,30.61,31.12,30.43,30.88,501600.0,21.029,21.3794,20.9054,21.2145,501600.0
2008-11-28 09:50:00,30.88,31.02,29.72,29.97,288600.0,21.2145,21.3107,20.4176,20.5894,288600.0
2008-11-28 10:00:00,29.97,30.06,29.87,29.88,209000.0,20.5894,20.6512,20.5207,20.5275,209000.0
2008-11-28 10:10:00,29.91,29.96,29.7,29.79,179800.0,20.5481,20.5825,20.4039,20.4657,179800.0
2008-11-28 10:20:00,29.81,29.9,29.68,29.73,172600.0,20.4794,20.5413,20.3901,20.4245,172600.0
2008-11-28 10:30:00,29.73,29.74,29.5,29.64,146300.0,20.4245,20.4313,20.2665,20.3626,146300.0
2008-11-28 10:40:00,29.61,29.75,29.53,29.6,118700.0,20.342,20.4382,20.2871,20.3352,118700.0
2008-11-28 10:50:00,29.58,29.74,29.54,29.65,95200.0,20.3214,20.4313,20.2939,20.3695,95200.0
2008-11-28 11:00:00,29.65,29.78,29.57,29.73,141500.0,20.3695,20.4588,20.3146,20.4245,141500.0
2008-11-28 11:10:00,29.73,29.85,29.62,29.72,102500.0,20.4245,20.5069,20.3489,20.4176,102500.0
2008-11-28 11:20:00,29.72,30.0,29.67,29.96,158900.0,20.4176,20.61,20.3833,20.5825,158900.0
2008-11-28 11:30:00,29.97,30.01,29.81,30.0,167200.0,20.5894,20.6168,20.4794,20.61,167200.0
2008-11-28 11:40:00,30.0,30.02,29.87,29.96,139800.0,20.61,20.6237,20.5207,20.5825,139800.0
2008-11-28 11:50:00,29.96,30.0,29.9,29.97,126400.0,20.5825,20.61,20.5413,20.5894,126400.0
2008-11-28 12:00:00,29.96,30.08,29.87,29.88,188900.0,20.5825,20.6649,20.5207,20.5275,188900.0
2008-11-28 12:10:00,29.89,30.1,29.8,29.97,153300.0,20.5344,20.6787,20.4726,20.5894,153300.0
2008-11-28 12:20:00,29.99,30.1,29.91,30.03,125600.0,20.6031,20.6787,20.5481,20.6306,125600.0
2008-11-28 12:30:00,30.01,30.2,29.99,30.09,139600.0,20.6168,20.7474,20.6031,20.6718,139600.0
2008-11-28 12:40:00,30.1,30.1,29.88,30.0,285800.0,20.6787,20.6787,20.5275,20.61,285800.0
2008-11-28 12:50:00,30.0,30.56,29.95,30.21,750900.0,20.61,20.9947,20.5756,20.7542,750900.0
2008-11-28 13:00:00,30.22,30.32,30.19,30.19,1059900.0,20.7611,20.8298,20.7405,20.7405,1059900.0
2008-11-28 13:10:00,29.92,30.19,29.92,30.19,1000.0,20.555,20.7405,20.555,20.7405,1000.0
2008-11-28 13:20:00,30.21,30.21,30.06,30.21,144500.0,20.7542,20.7542,20.6512,20.7542,144500.0
2008-11-28 13:30:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 13:40:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 13:50:00,30.11,30.21,30.11,30.21,400.0,20.6855,20.7542,20.6855,20.7542,400.0
2008-11-28 14:00:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 14:10:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 14:20:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 14:30:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 14:40:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 14:50:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 15:00:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 15:10:00,30.19,30.19,30.19,30.19,500.0,20.7405,20.7405,20.7405,20.7405,500.0
2008-11-28 15:20:00,30.19,30.19,30.19,30.19,0.0,20.7405,20.7405,20.7405,20.7405,0.0
2008-11-28 15:30:00,30.19,30.19,30.19,30.19,0.0,20.7405,20.7405,20.7405,20.7405,0.0
2008-11-28 15:40:00,30.19,30.19,30.19,30.19,0.0,20.7405,20.7405,20.7405,20.7405,0.0
2008-11-28 15:50:00,30.19,30.19,30.19,30.19,0.0,20.7405,20.7405,20.7405,20.7405,0.0
2008-12-01 09:30:00,29.22,29.97,28.66,29.5,336500.0,20.0741,20.5894,19.6894,20.2665,336500.0
2008-12-01 09:40:00,29.48,29.51,28.92,29.18,203600.0,20.2527,20.2733,19.868,20.0466,203600.0
2008-12-01 09:50:00,29.16,29.33,28.81,29.18,203200.0,20.0329,20.1497,19.7924,20.0466,203200.0
2008-12-01 10:00:00,29.18,29.42,28.84,29.05,171300.0,20.0466,20.2115,19.813,19.9573,171300.0
2008-12-01 10:10:00,29.04,29.36,29.03,29.11,170300.0,19.9504,20.1703,19.9436,19.9985,170300.0
2008-12-01 10:20:00,29.16,29.39,29.1,29.27,166900.0,20.0329,20.1909,19.9917,20.1085,166900.0
2008-12-01 10:30:00,29.27,29.3,28.84,29.03,120300.0,20.1085,20.1291,19.813,19.9436,120300.0
2008-12-01 10:40:00,29.03,29.16,28.82,29.01,113100.0,19.9436,20.0329,19.7993,19.9298,113100.0
2008-12-01 10:50:00,29.0,29.24,28.8,28.8,150900.0,19.923,20.0878,19.7856,19.7856,150900.0
2008-12-01 11:00:00,28.8,28.82,28.55,28.65,186300.0,19.7856,19.7993,19.6138,19.6825,186300.0
2008-12-01 11:10:00,28.67,29.06,28.67,28.97,147900.0,19.6963,19.9642,19.6963,19.9024,147900.0
2008-12-01 11:20:00,28.96,29.05,28.65,28.76,102500.0,19.8955,19.9573,19.6825,19.7581,102500.0
2008-12-01 11:30:00,28.75,29.17,28.74,29.13,116600.0,19.7512,20.0398,19.7443,20.0123,116600.0
2008-12-01 11:40:00,29.14,29.25,28.98,29.18,110800.0,20.0191,20.0947,19.9092,20.0466,110800.0
2008-12-01 11:50:00,29.17,29.25,29.09,29.09,119700.0,20.0398,20.0947,19.9848,19.9848,119700.0
2008-12-01 12:00:00,29.09,29.09,28.73,28.8,125200.0,19.9848,19.9848,19.7375,19.7856,125200.0
2008-12-01 12:10:00,28.8,28.88,28.58,28.65,109700.0,19.7856,19.8405,19.6344,19.6825,109700.0
2008-12-01 12:20:00,28.63,28.68,28.17,28.27,183800.0,19.6688,19.7031,19.3528,19.4215,183800.0
2008-12-01 12:30:00,28.28,28.4,28.07,28.1,150500.0,19.4283,19.5108,19.2841,19.3047,150500.0
2008-12-01 12:40:00,28.11,28.28,28.01,28.18,134800.0,19.3115,19.4283,19.2428,19.3596,134800.0
2008-12-01 12:50:00,28.2,28.29,28.0,28.1,207700.0,19.3734,19.4352,19.236,19.3047,207700.0
2008-12-01 13:00:00,28.08,28.28,28.05,28.21,94600.0,19.2909,19.4283,19.2703,19.3802,94600.0
2008-12-01 13:10:00,28.19,28.39,28.19,28.28,103400.0,19.3665,19.5039,19.3665,19.4283,103400.0
2008-12-01 13:20:00,28.27,28.28,27.91,28.0,127700.0,19.4215,19.4283,19.1741,19.236,127700.0
2008-12-01 13:30:00,27.99,28.15,27.95,28.0,172200.0,19.2291,19.339,19.2016,19.236,172200.0
2008-12-01 13:40:00,28.0,28.21,27.89,27.9,290800.0,19.236,19.3802,19.1604,19.1673,290800.0
2008-12-01 13:50:00,27.9,28.09,27.81,28.02,186600.0,19.1673,19.2978,19.1054,19.2497,186600.0
2008-12-01 14:00:00,28.0,28.08,27.75,27.99,146800.0,19.236,19.2909,19.0642,19.2291,146800.0
2008-12-01 14:10:00,27.98,28.14,27.69,27.75,128900.0,19.2222,19.3321,19.023,19.0642,128900.0
2008-12-01 14:20:00,27.73,27.96,27.58,27.93,134500.0,19.0505,19.2085,18.9474,19.1879,134500.0
2008-12-01 14:30:00,27.93,28.2,27.88,27.92,152000.0,19.1879,19.3734,19.1535,19.181,152000.0
2008-12-01 14:40:00,27.91,28.13,27.83,27.97,123900.0,19.1741,19.3253,19.1192,19.2154,123900.0
2008-12-01 14:50:00,27.96,28.19,27.76,27.82,225900.0,19.2085,19.3665,19.0711,19.1123,225900.0
2008-12-01 15:00:00,27.8,27.91,27.43,27.49,302500.0,19.0986,19.1741,18.8444,18.8856,302500.0
2008-12-01 15:10:00,27.49,27.58,27.33,27.43,298000.0,18.8856,18.9474,18.7757,18.8444,298000.0
2008-12-01 15:20:00,27.4,27.43,27.02,27.12,308800.0,18.8238,18.8444,18.5627,18.6314,308800.0
2008-12-01 15:30:00,27.11,27.18,26.57,26.61,502500.0,18.6245,18.6726,18.2536,18.281,502500.0
2008-12-01 15:40:00,26.6,26.73,26.03,26.12,850300.0,18.2742,18.3635,17.8826,17.9444,850300.0
2008-12-01 15:50:00,26.11,26.28,25.08,25.11,2306300.0,17.9375,18.0543,17.2299,17.2505,2306300.0
2008-12-02 09:30:00,25.82,26.81,25.77,26.13,338600.0,17.7383,18.4184,17.704,17.9513,338600.0
2008-12-02 09:40:00,26.11,26.15,25.47,25.71,275700.0,17.9375,17.965,17.4979,17.6627,275700.0
2008-12-02 09:50:00,25.71,26.4,25.64,26.09,223200.0,17.6627,18.1368,17.6146,17.9238,223200.0
2008-12-02 10:00:00,26.14,26.76,25.95,26.74,240900.0,17.9581,18.3841,17.8276,18.3703,240900.0
2008-12-02 10:10:00,26.74,26.98,26.54,26.9,213900.0,18.3703,18.5352,18.2329,18.4803,213900.0
2008-12-02 10:20:00,26.86,26.99,26.49,26.49,196000.0,18.4528,18.5421,18.1986,18.1986,196000.0
2008-12-02 10:30:00,26.5,27.1,26.49,27.07,193400.0,18.2055,18.6177,18.1986,18.5971,193400.0
2008-12-02 10:40:00,27.07,27.23,26.81,26.86,189400.0,18.5971,18.707,18.4184,18.4528,189400.0
2008-12-02 10:50:00,26.86,26.89,26.28,26.41,217700.0,18.4528,18.4734,18.0543,18.1436,217700.0
2008-12-02 11:00:00,26.43,26.75,26.34,26.7,265400.0,18.1574,18.3772,18.0955,18.3429,265400.0
2008-12-02 11:10:00,26.69,26.7,26.17,26.26,150500.0,18.336,18.3429,17.9788,18.0406,150500.0
2008-12-02 11:20:00,26.3,26.96,26.28,26.81,207300.0,18.0681,18.5215,18.0543,18.4184,207300.0
2008-12-02 11:30:00,26.8,26.95,26.4,26.48,155400.0,18.4116,18.5146,18.1368,18.1917,155400.0
2008-12-02 11:40:00,26.47,26.84,26.32,26.73,159300.0,18.1849,18.439,18.0818,18.3635,159300.0
2008-12-02 11:50:00,26.74,26.89,26.58,26.6,135100.0,18.3703,18.4734,18.2604,18.2742,135100.0
2008-12-02 12:00:00,26.61,26.68,26.36,26.41,260700.0,18.281,18.3291,18.1093,18.1436,260700.0
2008-12-02 12:10:00,26.41,26.5,26.24,26.45,302400.0,18.1436,18.2055,18.0268,18.1711,302400.0
2008-12-02 12:20:00,26.45,26.65,26.39,26.63,196000.0,18.1711,18.3085,18.1299,18.2948,196000.0
2008-12-02 12:30:00,26.64,26.82,26.51,26.55,191600.0,18.3016,18.4253,18.2123,18.2398,191600.0
2008-12-02 12:40:00,26.55,26.69,26.5,26.61,116300.0,18.2398,18.336,18.2055,18.281,116300.0
2008-12-02 12:50:00,26.62,26.86,26.55,26.86,123400.0,18.2879,18.4528,18.2398,18.4528,123400.0
2008-12-02 13:00:00,26.86,26.94,26.72,26.82,116000.0,18.4528,18.5077,18.3566,18.4253,116000.0
2008-12-02 13:10:00,26.8,27.09,26.74,26.93,123400.0,18.4116,18.6108,18.3703,18.5009,123400.0
2008-12-02 13:20:00,26.93,27.07,26.77,26.99,96600.0,18.5009,18.5971,18.391,18.5421,96600.0
2008-12-02 13:30:00,26.98,27.0,26.15,26.17,188800.0,18.5352,18.549,17.965,17.9788,188800.0
2008-12-02 13:40:00,26.17,26.51,26.08,26.29,160600.0,17.9788,18.2123,17.9169,18.0612,160600.0
2008-12-02 13:50:00,26.3,26.3,26.03,26.17,159400.0,18.0681,18.0681,17.8826,17.9788,159400.0
2008-12-02 14:00:00,26.16,26.42,25.55,25.74,228200.0,17.9719,18.1505,17.5528,17.6833,228200.0
2008-12-02 14:10:00,25.74,25.98,25.57,25.75,242300.0,17.6833,17.8482,17.5666,17.6902,242300.0
2008-12-02 14:20:00,25.75,25.77,25.26,25.56,201600.0,17.6902,17.704,17.3536,17.5597,201600.0
2008-12-02 14:30:00,25.58,25.96,25.48,25.84,148700.0,17.5734,17.8345,17.5047,17.752,148700.0
2008-12-02 14:40:00,25.83,26.13,25.72,26.12,175600.0,17.7452,17.9513,17.6696,17.9444,175600.0
2008-12-02 14:50:00,26.12,26.36,26.0,26.25,175400.0,17.9444,18.1093,17.862,18.0337,175400.0
2008-12-02 15:00:00,26.25,26.29,25.79,25.9,217400.0,18.0337,18.0612,17.7177,17.7933,217400.0
2008-12-02 15:10:00,25.86,26.45,25.71,26.45,239900.0,17.7658,18.1711,17.6627,18.1711,239900.0
2008-12-02 15:20:00,26.45,26.91,26.45,26.81,327500.0,18.1711,18.4871,18.1711,18.4184,327500.0
2008-12-02 15:30:00,26.79,27.22,26.66,26.94,441100.0,18.4047,18.7001,18.3154,18.5077,441100.0
2008-12-02 15:40:00,26.95,27.12,26.29,26.36,550000.0,18.5146,18.6314,18.0612,18.1093,550000.0
2008-12-02 15:50:00,26.35,27.54,26.31,27.14,1000500.0,18.1024,18.9199,18.0749,18.6451,1000500.0
2008-12-03 09:30:00,26.34,27.23,26.1,26.9,398500.0,18.0955,18.707,17.9307,18.4803,398500.0
2008-12-03 09:40:00,26.93,27.33,26.81,27.1,451900.0,18.5009,18.7757,18.4184,18.6177,451900.0
2008-12-03 09:50:00,27.09,27.29,26.96,27.2,236800.0,18.6108,18.7482,18.5215,18.6864,236800.0
2008-12-03 10:00:00,27.18,27.97,26.95,27.62,338000.0,18.6726,19.2154,18.5146,18.9749,338000.0
2008-12-03 10:10:00,27.61,28.18,27.38,27.95,293300.0,18.968,19.3596,18.81,19.2016,293300.0
2008-12-03 10:20:00,27.95,28.69,27.9,28.61,388100.0,19.2016,19.71,19.1673,19.655,388100.0
2008-12-03 10:30:00,28.61,28.93,28.36,28.44,395200.0,19.655,19.8749,19.4833,19.5382,395200.0
2008-12-03 10:40:00,28.46,28.86,28.41,28.72,261800.0,19.552,19.8268,19.5176,19.7306,261800.0
2008-12-03 10:50:00,28.71,29.23,28.5,28.98,347500.0,19.7237,20.081,19.5795,19.9092,347500.0
2008-12-03 11:00:00,28.99,29.2,28.82,28.97,287400.0,19.9161,20.0604,19.7993,19.9024,287400.0
2008-12-03 11:10:00,29.0,29.64,29.0,29.12,276800.0,19.923,20.3626,19.923,20.0054,276800.0
2008-12-03 11:20:00,29.11,29.14,28.73,28.85,368900.0,19.9985,20.0191,19.7375,19.8199,368900.0
2008-12-03 11:30:00,28.85,28.87,28.51,28.59,195600.0,19.8199,19.8337,19.5863,19.6413,195600.0
2008-12-03 11:40:00,28.55,28.87,28.52,28.77,176500.0,19.6138,19.8337,19.5932,19.765,176500.0
2008-12-03 11:50:00,28.77,29.13,28.58,29.05,133100.0,19.765,20.0123,19.6344,19.9573,133100.0
2008-12-03 12:00:00,29.04,29.05,28.7,28.76,172300.0,19.9504,19.9573,19.7169,19.7581,172300.0
2008-12-03 12:10:00,28.73,29.07,28.65,28.66,201000.0,19.7375,19.9711,19.6825,19.6894,201000.0
2008-12-03 12:20:00,28.68,28.8,28.59,28.73,189700.0,19.7031,19.7856,19.6413,19.7375,189700.0
2008-12-03 12:30:00,28.71,29.05,28.69,29.0,204400.0,19.7237,19.9573,19.71,19.923,204400.0
2008-12-03 12:40:00,28.97,29.05,28.7,28.73,129600.0,19.9024,19.9573,19.7169,19.7375,129600.0
2008-12-03 12:50:00,28.71,28.92,28.6,28.67,138900.0,19.7237,19.868,19.6482,19.6963,138900.0
2008-12-03 13:00:00,28.66,28.68,28.42,28.6,82400.0,19.6894,19.7031,19.5245,19.6482,82400.0
2008-12-03 13:10:00,28.63,28.68,28.34,28.47,77900.0,19.6688,19.7031,19.4695,19.5589,77900.0
2008-12-03 13:20:00,28.44,28.66,27.92,28.01,134800.0,19.5382,19.6894,19.181,19.2428,134800.0
2008-12-03 13:30:00,28.0,28.11,27.73,27.98,160800.0,19.236,19.3115,19.0505,19.2222,160800.0
2008-12-03 13:40:00,27.99,27.99,27.5,27.74,128800.0,19.2291,19.2291,18.8925,19.0573,128800.0
2008-12-03 13:50:00,27.76,27.87,27.65,27.69,124400.0,19.0711,19.1467,18.9955,19.023,124400.0
2008-12-03 14:00:00,27.69,28.08,27.56,27.93,208700.0,19.023,19.2909,18.9337,19.1879,208700.0
2008-12-03 14:10:00,27.93,28.48,27.92,28.42,200200.0,19.1879,19.5657,19.181,19.5245,200200.0
2008-12-03 14:20:00,28.42,28.8,28.32,28.44,163700.0,19.5245,19.7856,19.4558,19.5382,163700.0
2008-12-03 14:30:00,28.42,28.94,28.41,28.68,196200.0,19.5245,19.8817,19.5176,19.7031,196200.0
2008-12-03 14:40:00,28.7,29.0,28.58,28.65,234500.0,19.7169,19.923,19.6344,19.6825,234500.0
2008-12-03 14:50:00,28.67,29.0,28.59,28.59,201000.0,19.6963,19.923,19.6413,19.6413,201000.0
2008-12-03 15:00:00,28.6,29.06,28.33,28.89,270600.0,19.6482,19.9642,19.4627,19.8474,270600.0
2008-12-03 15:10:00,28.89,29.08,28.4,28.75,205100.0,19.8474,19.9779,19.5108,19.7512,205100.0
2008-12-03 15:20:00,28.75,29.03,28.57,28.92,203600.0,19.7512,19.9436,19.6276,19.868,203600.0
2008-12-03 15:30:00,28.92,29.34,28.65,29.24,347100.0,19.868,20.1565,19.6825,20.0878,347100.0
2008-12-03 15:40:00,29.27,29.74,29.12,29.5,566700.0,20.1085,20.4313,20.0054,20.2665,566700.0
2008-12-03 15:50:00,29.55,30.05,29.19,29.57,1603800.0,20.3008,20.6443,20.0535,20.3146,1603800.0
2008-12-04 09:30:00,28.89,29.17,27.53,28.97,547600.0,19.8474,20.0398,18.9131,19.9024,547600.0
2008-12-04 09:40:00,28.99,29.17,28.41,28.59,307800.0,19.9161,20.0398,19.5176,19.6413,307800.0
2008-12-04 09:50:00,28.59,29.0,28.47,28.49,412700.0,19.6413,19.923,19.5589,19.5726,412700.0
2008-12-04 10:00:00,28.49,29.13,28.36,28.83,400600.0,19.5726,20.0123,19.4833,19.8062,400600.0
2008-12-04 10:10:00,28.83,29.11,28.65,29.02,223100.0,19.8062,19.9985,19.6825,19.9367,223100.0
2008-12-04 10:20:00,29.02,29.44,29.01,29.05,263300.0,19.9367,20.2252,19.9298,19.9573,263300.0
2008-12-04 10:30:00,29.07,29.6,29.03,29.44,206200.0,19.9711,20.3352,19.9436,20.2252,206200.0
2008-12-04 10:40:00,29.42,29.72,29.36,29.43,232200.0,20.2115,20.4176,20.1703,20.2184,232200.0
2008-12-04 10:50:00,29.43,30.0,29.34,29.91,230800.0,20.2184,20.61,20.1565,20.5481,230800.0
2008-12-04 11:00:00,29.94,29.95,29.44,29.45,145800.0,20.5687,20.5756,20.2252,20.2321,145800.0
2008-12-04 11:10:00,29.47,29.7,29.4,29.58,145500.0,20.2459,20.4039,20.1978,20.3214,145500.0
2008-12-04 11:20:00,29.58,29.82,29.38,29.59,117900.0,20.3214,20.4863,20.184,20.3283,117900.0
2008-12-04 11:30:00,29.58,29.63,29.23,29.5,132700.0,20.3214,20.3558,20.081,20.2665,132700.0
2008-12-04 11:40:00,29.47,29.58,29.17,29.41,94900.0,20.2459,20.3214,20.0398,20.2046,94900.0
2008-12-04 11:50:00,29.42,29.7,29.27,29.53,120800.0,20.2115,20.4039,20.1085,20.2871,120800.0
2008-12-04 12:00:00,29.55,29.6,29.13,29.34,79500.0,20.3008,20.3352,20.0123,20.1565,79500.0
2008-12-04 12:10:00,29.34,29.34,28.95,28.95,144000.0,20.1565,20.1565,19.8886,19.8886,144000.0
2008-12-04 12:20:00,28.97,29.37,28.89,29.31,159000.0,19.9024,20.1772,19.8474,20.1359,159000.0
2008-12-04 12:30:00,29.34,29.45,29.16,29.42,94100.0,20.1565,20.2321,20.0329,20.2115,94100.0
2008-12-04 12:40:00,29.42,29.73,29.37,29.69,88400.0,20.2115,20.4245,20.1772,20.397,88400.0
2008-12-04 12:50:00,29.69,29.8,29.54,29.66,107200.0,20.397,20.4726,20.2939,20.3764,107200.0
2008-12-04 13:00:00,29.65,29.78,29.52,29.6,121500.0,20.3695,20.4588,20.2802,20.3352,121500.0
2008-12-04 13:10:00,29.58,29.61,29.32,29.49,126000.0,20.3214,20.342,20.1428,20.2596,126000.0
2008-12-04 13:20:00,29.48,29.74,29.39,29.46,128100.0,20.2527,20.4313,20.1909,20.239,128100.0
2008-12-04 13:30:00,29.44,29.84,29.44,29.79,160000.0,20.2252,20.5,20.2252,20.4657,160000.0
2008-12-04 13:40:00,29.81,30.04,29.75,29.97,248900.0,20.4794,20.6374,20.4382,20.5894,248900.0
2008-12-04 13:50:00,29.97,30.07,29.89,30.0,318200.0,20.5894,20.6581,20.5344,20.61,318200.0
2008-12-04 14:00:00,30.0,30.29,29.87,30.02,490500.0,20.61,20.8092,20.5207,20.6237,490500.0
2008-12-04 14:10:00,30.02,30.11,29.78,29.89,177000.0,20.6237,20.6855,20.4588,20.5344,177000.0
2008-12-04 14:20:00,29.88,30.17,29.86,30.1,186500.0,20.5275,20.7268,20.5138,20.6787,186500.0
2008-12-04 14:30:00,30.1,30.36,30.08,30.21,253300.0,20.6787,20.8573,20.6649,20.7542,253300.0
2008-12-04 14:40:00,30.2,30.25,29.55,29.79,188300.0,20.7474,20.7817,20.3008,20.4657,188300.0
2008-12-04 14:50:00,29.78,30.1,29.6,29.6,149900.0,20.4588,20.6787,20.3352,20.3352,149900.0
2008-12-04 15:00:00,29.6,29.71,28.65,28.76,447300.0,20.3352,20.4107,19.6825,19.7581,447300.0
2008-12-04 15:10:00,28.76,29.2,28.19,28.39,393800.0,19.7581,20.0604,19.3665,19.5039,393800.0
2008-12-04 15:20:00,28.4,28.61,28.26,28.27,370700.0,19.5108,19.655,19.4146,19.4215,370700.0
2008-12-04 15:30:00,28.27,28.47,28.0,28.2,597900.0,19.4215,19.5589,19.236,19.3734,597900.0
2008-12-04 15:40:00,28.2,28.71,28.0,28.36,692300.0,19.3734,19.7237,19.236,19.4833,692300.0
2008-12-04 15:50:00,28.36,28.83,28.02,28.54,867100.0,19.4833,19.8062,19.2497,19.6069,867100.0
2008-12-05 09:30:00,28.31,29.34,28.15,29.08,396500.0,19.4489,20.1565,19.339,19.9779,396500.0
2008-12-05 09:40:00,29.09,29.32,28.08,28.12,253600.0,19.9848,20.1428,19.2909,19.3184,253600.0
2008-12-05 09:50:00,28.12,28.73,28.12,28.37,218100.0,19.3184,19.7375,19.3184,19.4902,218100.0
2008-12-05 10:00:00,28.36,28.53,28.13,28.32,212400.0,19.4833,19.6001,19.3253,19.4558,212400.0
2008-12-05 10:10:00,28.29,28.32,27.86,27.98,178900.0,19.4352,19.4558,19.1398,19.2222,178900.0
2008-12-05 10:20:00,27.97,28.34,27.76,28.29,194500.0,19.2154,19.4695,19.0711,19.4352,194500.0
2008-12-05 10:30:00,28.28,28.61,28.15,28.33,261900.0,19.4283,19.655,19.339,19.4627,261900.0
2008-12-05 10:40:00,28.31,28.41,27.84,28.39,159400.0,19.4489,19.5176,19.126,19.5039,159400.0
2008-12-05 10:50:00,28.41,29.03,28.34,28.65,178300.0,19.5176,19.9436,19.4695,19.6825,178300.0
2008-12-05 11:00:00,28.68,28.93,28.64,28.9,124700.0,19.7031,19.8749,19.6756,19.8543,124700.0
2008-12-05 11:10:00,28.88,29.01,28.66,28.78,147900.0,19.8405,19.9298,19.6894,19.7718,147900.0
2008-12-05 11:20:00,28.78,28.87,28.53,28.6,72700.0,19.7718,19.8337,19.6001,19.6482,72700.0
2008-12-05 11:30:00,28.56,28.88,28.42,28.88,98600.0,19.6207,19.8405,19.5245,19.8405,98600.0
2008-12-05 11:40:00,28.88,28.94,28.67,28.81,112800.0,19.8405,19.8817,19.6963,19.7924,112800.0
2008-12-05 11:50:00,28.81,29.11,28.55,28.72,249200.0,19.7924,19.9985,19.6138,19.7306,249200.0
2008-12-05 12:00:00,28.71,28.84,28.5,28.66,155000.0,19.7237,19.813,19.5795,19.6894,155000.0
2008-12-05 12:10:00,28.66,28.68,28.32,28.49,137400.0,19.6894,19.7031,19.4558,19.5726,137400.0
2008-12-05 12:20:00,28.49,28.63,28.4,28.52,114100.0,19.5726,19.6688,19.5108,19.5932,114100.0
2008-12-05 12:30:00,28.51,28.51,28.23,28.29,117000.0,19.5863,19.5863,19.394,19.4352,117000.0
2008-12-05 12:40:00,28.29,28.29,28.07,28.2,150500.0,19.4352,19.4352,19.2841,19.3734,150500.0
2008-12-05 12:50:00,28.21,28.24,28.04,28.09,182900.0,19.3802,19.4008,19.2634,19.2978,182900.0
2008-12-05 13:00:00,28.1,28.47,28.08,28.46,225400.0,19.3047,19.5589,19.2909,19.552,225400.0
2008-12-05 13:10:00,28.45,28.64,28.32,28.37,114700.0,19.5451,19.6756,19.4558,19.4902,114700.0
2008-12-05 13:20:00,28.37,28.7,28.37,28.45,90000.0,19.4902,19.7169,19.4902,19.5451,90000.0
2008-12-05 13:30:00,28.46,28.71,28.44,28.54,118600.0,19.552,19.7237,19.5382,19.6069,118600.0
2008-12-05 13:40:00,28.55,29.03,28.43,28.89,196300.0,19.6138,19.9436,19.5314,19.8474,196300.0
2008-12-05 13:50:00,28.89,29.13,28.77,28.97,164100.0,19.8474,20.0123,19.765,19.9024,164100.0
2008-12-05 14:00:00,28.99,29.2,28.7,28.7,152600.0,19.9161,20.0604,19.7169,19.7169,152600.0
2008-12-05 14:10:00,28.7,29.03,28.66,28.88,97700.0,19.7169,19.9436,19.6894,19.8405,97700.0
2008-12-05 14:20:00,28.91,29.23,28.84,29.03,153800.0,19.8611,20.081,19.813,19.9436,153800.0
2008-12-05 14:30:00,29.03,29.39,28.94,29.39,135600.0,19.9436,20.1909,19.8817,20.1909,135600.0
2008-12-05 14:40:00,29.39,30.0,29.38,29.94,332900.0,20.1909,20.61,20.184,20.5687,332900.0
2008-12-05 14:50:00,29.95,29.98,29.52,29.52,285400.0,20.5756,20.5962,20.2802,20.2802,285400.0
2008-12-05 15:00:00,29.54,29.72,29.07,29.11,409000.0,20.2939,20.4176,19.9711,19.9985,409000.0
2008-12-05 15:10:00,29.11,29.7,28.96,29.59,436200.0,19.9985,20.4039,19.8955,20.3283,436200.0
2008-12-05 15:20:00,29.59,29.95,29.43,29.87,243500.0,20.3283,20.5756,20.2184,20.5207,243500.0
2008-12-05 15:30:00,29.87,30.19,29.8,30.0,574900.0,20.5207,20.7405,20.4726,20.61,574900.0
2008-12-05 15:40:00,30.0,30.09,29.73,29.96,657400.0,20.61,20.6718,20.4245,20.5825,657400.0
2008-12-05 15:50:00,29.95,30.36,29.84,30.3,1428600.0,20.5756,20.8573,20.5,20.8161,1428600.0
2008-12-08 09:30:00,31.63,31.66,30.88,31.25,611500.0,21.7298,21.7504,21.2145,21.4687,611500.0
2008-12-08 09:40:00,31.25,31.46,30.85,30.88,360800.0,21.4687,21.613,21.1939,21.2145,360800.0
2008-12-08 09:50:00,30.89,30.97,29.97,30.11,372900.0,21.2214,21.2764,20.5894,20.6855,372900.0
2008-12-08 10:00:00,30.13,30.42,30.0,30.25,302300.0,20.6993,20.8985,20.61,20.7817,302300.0
2008-12-08 10:10:00,30.27,30.29,29.34,29.38,343300.0,20.7955,20.8092,20.1565,20.184,343300.0
2008-12-08 10:20:00,29.38,29.68,29.25,29.68,347500.0,20.184,20.3901,20.0947,20.3901,347500.0
2008-12-08 10:30:00,29.69,29.9,29.58,29.88,265700.0,20.397,20.5413,20.3214,20.5275,265700.0
2008-12-08 10:40:00,29.87,30.07,29.79,30.02,237000.0,20.5207,20.6581,20.4657,20.6237,237000.0
2008-12-08 10:50:00,30.02,30.15,30.0,30.12,205300.0,20.6237,20.713,20.61,20.6924,205300.0
2008-12-08 11:00:00,30.12,30.34,30.1,30.15,158400.0,20.6924,20.8435,20.6787,20.713,158400.0
2008-12-08 11:10:00,30.16,30.26,29.95,30.21,108100.0,20.7199,20.7886,20.5756,20.7542,108100.0
2008-12-08 11:20:00,30.21,30.29,30.1,30.13,122900.0,20.7542,20.8092,20.6787,20.6993,122900.0
2008-12-08 11:30:00,30.12,30.22,30.06,30.07,173500.0,20.6924,20.7611,20.6512,20.6581,173500.0
2008-12-08 11:40:00,30.06,30.07,29.9,29.99,189200.0,20.6512,20.6581,20.5413,20.6031,189200.0
2008-12-08 11:50:00,30.0,30.0,29.62,29.65,239300.0,20.61,20.61,20.3489,20.3695,239300.0
2008-12-08 12:00:00,29.65,29.76,29.62,29.69,194600.0,20.3695,20.4451,20.3489,20.397,194600.0
2008-12-08 12:10:00,29.68,29.74,29.57,29.64,214800.0,20.3901,20.4313,20.3146,20.3626,214800.0
2008-12-08 12:20:00,29.65,29.76,29.6,29.75,179700.0,20.3695,20.4451,20.3352,20.4382,179700.0
2008-12-08 12:30:00,29.75,29.76,29.51,29.51,100600.0,20.4382,20.4451,20.2733,20.2733,100600.0
2008-12-08 12:40:00,29.51,29.53,29.36,29.37,204400.0,20.2733,20.2871,20.1703,20.1772,204400.0
2008-12-08 12:50:00,29.36,29.39,29.28,29.33,192500.0,20.1703,20.1909,20.1153,20.1497,192500.0
2008-12-08 13:00:00,29.33,29.43,29.1,29.15,325200.0,20.1497,20.2184,19.9917,20.026,325200.0
2008-12-08 13:10:00,29.13,29.18,28.9,28.92,278900.0,20.0123,20.0466,19.8543,19.868,278900.0
2008-12-08 13:20:00,28.93,29.01,28.85,28.9,218500.0,19.8749,19.9298,19.8199,19.8543,218500.0
2008-12-08 13:30:00,28.9,28.96,28.61,28.96,228300.0,19.8543,19.8955,19.655,19.8955,228300.0
2008-12-08 13:40:00,28.95,29.14,28.87,28.89,135700.0,19.8886,20.0191,19.8337,19.8474,135700.0
2008-12-08 13:50:00,28.89,28.98,28.63,28.94,261400.0,19.8474,19.9092,19.6688,19.8817,261400.0
2008-12-08 14:00:00,28.95,29.27,28.91,29.25,127000.0,19.8886,20.1085,19.8611,20.0947,127000.0
2008-12-08 14:10:00,29.25,29.45,29.22,29.38,281400.0,20.0947,20.2321,20.0741,20.184,281400.0
2008-12-08 14:20:00,29.38,29.6,29.38,29.56,187300.0,20.184,20.3352,20.184,20.3077,187300.0
2008-12-08 14:30:00,29.54,29.7,29.5,29.63,201200.0,20.2939,20.4039,20.2665,20.3558,201200.0
2008-12-08 14:40:00,29.63,29.92,29.57,29.89,264300.0,20.3558,20.555,20.3146,20.5344,264300.0
2008-12-08 14:50:00,29.88,29.98,29.75,29.9,430400.0,20.5275,20.5962,20.4382,20.5413,430400.0
2008-12-08 15:00:00,29.92,30.26,29.83,30.2,479800.0,20.555,20.7886,20.4932,20.7474,479800.0
2008-12-08 15:10:00,30.2,30.58,30.19,30.44,461700.0,20.7474,21.0084,20.7405,20.9122,461700.0
2008-12-08 15:20:00,30.45,30.56,30.25,30.51,291200.0,20.9191,20.9947,20.7817,20.9603,291200.0
2008-12-08 15:30:00,30.51,30.84,30.38,30.56,441500.0,20.9603,21.187,20.871,20.9947,441500.0
2008-12-08 15:40:00,30.56,30.71,30.22,30.37,737800.0,20.9947,21.0977,20.7611,20.8642,737800.0
2008-12-08 15:50:00,30.36,30.79,30.27,30.61,1202600.0,20.8573,21.1527,20.7955,21.029,1202600.0
2008-12-09 09:30:00,29.94,30.18,29.12,29.13,575100.0,20.5687,20.7336,20.0054,20.0123,575100.0
2008-12-09 09:40:00,29.12,29.24,28.83,29.0,508100.0,20.0054,20.0878,19.8062,19.923,508100.0
2008-12-09 09:50:00,29.0,29.03,28.45,28.53,468800.0,19.923,19.9436,19.5451,19.6001,468800.0
2008-12-09 10:00:00,28.53,28.85,28.16,28.53,611000.0,19.6001,19.8199,19.3459,19.6001,611000.0
2008-12-09 10:10:00,28.54,29.17,28.44,28.87,499800.0,19.6069,20.0398,19.5382,19.8337,499800.0
2008-12-09 10:20:00,28.87,28.92,28.5,28.77,444900.0,19.8337,19.868,19.5795,19.765,444900.0
2008-12-09 10:30:00,28.77,28.9,28.5,28.8,489500.0,19.765,19.8543,19.5795,19.7856,489500.0
2008-12-09 10:40:00,28.82,28.82,28.54,28.69,277900.0,19.7993,19.7993,19.6069,19.71,277900.0
2008-12-09 10:50:00,28.69,28.93,28.56,28.87,321700.0,19.71,19.8749,19.6207,19.8337,321700.0
2008-12-09 11:00:00,28.9,28.93,28.62,28.68,334700.0,19.8543,19.8749,19.6619,19.7031,334700.0
2008-12-09 11:10:00,28.68,28.73,28.36,28.58,292500.0,19.7031,19.7375,19.4833,19.6344,292500.0
2008-12-09 11:20:00,28.56,28.64,28.41,28.48,191300.0,19.6207,19.6756,19.5176,19.5657,191300.0
2008-12-09 11:30:00,28.48,28.59,28.33,28.44,179300.0,19.5657,19.6413,19.4627,19.5382,179300.0
2008-12-09 11:40:00,28.47,28.79,28.43,28.63,149700.0,19.5589,19.7787,19.5314,19.6688,149700.0
2008-12-09 11:50:00,28.62,28.76,28.51,28.57,182000.0,19.6619,19.7581,19.5863,19.6276,182000.0
2008-12-09 12:00:00,28.57,28.59,28.42,28.46,263700.0,19.6276,19.6413,19.5245,19.552,263700.0
2008-12-09 12:10:00,28.47,28.49,28.3,28.38,214900.0,19.5589,19.5726,19.4421,19.497,214900.0
2008-12-09 12:20:00,28.36,28.37,28.06,28.28,274400.0,19.4833,19.4902,19.2772,19.4283,274400.0
2008-12-09 12:30:00,28.26,28.47,28.25,28.4,258000.0,19.4146,19.5589,19.4077,19.5108,258000.0
2008-12-09 12:40:00,28.4,28.5,28.3,28.32,216800.0,19.5108,19.5795,19.4421,19.4558,216800.0
2008-12-09 12:50:00,28.31,28.4,28.05,28.05,241900.0,19.4489,19.5108,19.2703,19.2703,241900.0
2008-12-09 13:00:00,28.05,28.08,27.98,28.03,195300.0,19.2703,19.2909,19.2222,19.2566,195300.0
2008-12-09 13:10:00,28.02,28.29,27.96,28.02,170400.0,19.2497,19.4352,19.2085,19.2497,170400.0
2008-12-09 13:20:00,28.01,28.04,27.83,27.89,207200.0,19.2428,19.2634,19.1192,19.1604,207200.0
2008-12-09 13:30:00,27.88,27.94,27.43,27.5,385400.0,19.1535,19.1947,18.8444,18.8925,385400.0
2008-12-09 13:40:00,27.49,27.77,27.41,27.74,328100.0,18.8856,19.078,18.8306,19.0573,328100.0
2008-12-09 13:50:00,27.75,28.09,27.67,27.75,325900.0,19.0642,19.2978,19.0093,19.0642,325900.0
2008-12-09 14:00:00,27.75,27.75,27.51,27.56,182400.0,19.0642,19.0642,18.8993,18.9337,182400.0
2008-12-09 14:10:00,27.56,27.57,27.44,27.5,295600.0,18.9337,18.9406,18.8512,18.8925,295600.0
2008-12-09 14:20:00,27.51,27.51,27.17,27.3,272800.0,18.8993,18.8993,18.6658,18.7551,272800.0
2008-12-09 14:30:00,27.29,27.3,27.0,27.12,382500.0,18.7482,18.7551,18.549,18.6314,382500.0
2008-12-09 14:40:00,27.12,27.54,27.1,27.52,243600.0,18.6314,18.9199,18.6177,18.9062,243600.0
2008-12-09 14:50:00,27.52,27.9,27.31,27.79,348400.0,18.9062,19.1673,18.7619,19.0917,348400.0
2008-12-09 15:00:00,27.8,28.14,27.72,28.06,425000.0,19.0986,19.3321,19.0436,19.2772,425000.0
2008-12-09 15:10:00,28.04,28.05,27.69,27.92,295300.0,19.2634,19.2703,19.023,19.181,295300.0
2008-12-09 15:20:00,27.92,28.07,27.55,27.67,276600.0,19.181,19.2841,18.9268,19.0093,276600.0
2008-12-09 15:30:00,27.67,27.89,27.5,27.6,335300.0,19.0093,19.1604,18.8925,18.9612,335300.0
2008-12-09 15:40:00,27.6,27.77,27.5,27.65,530300.0,18.9612,19.078,18.8925,18.9955,530300.0
2008-12-09 15:50:00,27.65,27.88,27.54,27.64,1109000.0,18.9955,19.1535,18.9199,18.9886,1109000.0
2008-12-10 09:30:00,28.72,28.72,27.57,27.8,443900.0,19.7306,19.7306,18.9406,19.0986,443900.0
2008-12-10 09:40:00,27.81,28.22,27.71,28.01,265900.0,19.1054,19.3871,19.0367,19.2428,265900.0
2008-12-10 09:50:00,28.01,28.05,27.67,28.0,248200.0,19.2428,19.2703,19.0093,19.236,248200.0
2008-12-10 10:00:00,27.98,28.33,27.8,28.13,303700.0,19.2222,19.4627,19.0986,19.3253,303700.0
2008-12-10 10:10:00,28.14,28.7,28.12,28.55,190700.0,19.3321,19.7169,19.3184,19.6138,190700.0
2008-12-10 10:20:00,28.55,28.61,28.38,28.56,171900.0,19.6138,19.655,19.497,19.6207,171900.0
2008-12-10 10:30:00,28.56,28.71,28.22,28.41,184800.0,19.6207,19.7237,19.3871,19.5176,184800.0
2008-12-10 10:40:00,28.44,28.47,28.0,28.06,215500.0,19.5382,19.5589,19.236,19.2772,215500.0
2008-12-10 10:50:00,28.06,28.47,28.05,28.39,160700.0,19.2772,19.5589,19.2703,19.5039,160700.0
2008-12-10 11:00:00,28.42,28.74,28.33,28.4,145600.0,19.5245,19.7443,19.4627,19.5108,145600.0
2008-12-10 11:10:00,28.39,28.85,28.35,28.79,103400.0,19.5039,19.8199,19.4764,19.7787,103400.0
2008-12-10 11:20:00,28.81,28.92,28.6,28.73,97100.0,19.7924,19.868,19.6482,19.7375,97100.0
2008-12-10 11:30:00,28.71,28.82,28.68,28.7,128400.0,19.7237,19.7993,19.7031,19.7169,128400.0
2008-12-10 11:40:00,28.69,29.0,28.68,28.98,124700.0,19.71,19.923,19.7031,19.9092,124700.0
2008-12-10 11:50:00,28.97,29.06,28.84,28.89,103000.0,19.9024,19.9642,19.813,19.8474,103000.0
2008-12-10 12:00:00,28.89,29.02,28.78,28.83,89000.0,19.8474,19.9367,19.7718,19.8062,89000.0
2008-12-10 12:10:00,28.83,29.08,28.69,28.7,180300.0,19.8062,19.9779,19.71,19.7169,180300.0
2008-12-10 12:20:00,28.7,28.75,28.13,28.24,248700.0,19.7169,19.7512,19.3253,19.4008,248700.0
2008-12-10 12:30:00,28.24,28.28,28.0,28.28,161400.0,19.4008,19.4283,19.236,19.4283,161400.0
2008-12-10 12:40:00,28.28,28.55,28.25,28.47,148900.0,19.4283,19.6138,19.4077,19.5589,148900.0
2008-12-10 12:50:00,28.47,28.6,28.25,28.34,107200.0,19.5589,19.6482,19.4077,19.4695,107200.0
2008-12-10 13:00:00,28.35,28.62,28.32,28.54,102400.0,19.4764,19.6619,19.4558,19.6069,102400.0
2008-12-10 13:10:00,28.55,28.85,28.55,28.72,89800.0,19.6138,19.8199,19.6138,19.7306,89800.0
2008-12-10 13:20:00,28.73,28.79,28.63,28.72,70000.0,19.7375,19.7787,19.6688,19.7306,70000.0
2008-12-10 13:30:00,28.7,28.75,28.35,28.44,102700.0,19.7169,19.7512,19.4764,19.5382,102700.0
2008-12-10 13:40:00,28.44,28.51,28.35,28.39,71600.0,19.5382,19.5863,19.4764,19.5039,71600.0
2008-12-10 13:50:00,28.39,28.39,27.92,28.0,183900.0,19.5039,19.5039,19.181,19.236,183900.0
2008-12-10 14:00:00,28.0,28.15,27.8,28.1,147100.0,19.236,19.339,19.0986,19.3047,147100.0
2008-12-10 14:10:00,28.11,28.22,28.05,28.07,98200.0,19.3115,19.3871,19.2703,19.2841,98200.0
2008-12-10 14:20:00,28.09,28.1,27.74,27.96,148500.0,19.2978,19.3047,19.0573,19.2085,148500.0
2008-12-10 14:30:00,27.97,27.97,27.68,27.94,177200.0,19.2154,19.2154,19.0161,19.1947,177200.0
2008-12-10 14:40:00,27.94,28.11,27.81,27.82,155300.0,19.1947,19.3115,19.1054,19.1123,155300.0
2008-12-10 14:50:00,27.8,28.15,27.73,28.14,209000.0,19.0986,19.339,19.0505,19.3321,209000.0
2008-12-10 15:00:00,28.14,28.33,27.92,28.24,224400.0,19.3321,19.4627,19.181,19.4008,224400.0
2008-12-10 15:10:00,28.23,28.61,28.18,28.35,173400.0,19.394,19.655,19.3596,19.4764,173400.0
2008-12-10 15:20:00,28.36,28.57,28.25,28.52,246200.0,19.4833,19.6276,19.4077,19.5932,246200.0
2008-12-10 15:30:00,28.53,28.56,28.13,28.13,220000.0,19.6001,19.6207,19.3253,19.3253,220000.0
2008-12-10 15:40:00,28.14,28.81,28.1,28.73,387000.0,19.3321,19.7924,19.3047,19.7375,387000.0
2008-12-10 15:50:00,28.74,28.83,28.62,28.65,462500.0,19.7443,19.8062,19.6619,19.6825,462500.0
2008-12-11 09:30:00,28.11,28.39,27.53,27.94,381300.0,19.3115,19.5039,18.9131,19.1947,381300.0
2008-12-11 09:40:00,27.92,28.14,27.72,27.81,328100.0,19.181,19.3321,19.0436,19.1054,328100.0
2008-12-11 09:50:00,27.82,27.93,27.5,27.5,337100.0,19.1123,19.1879,18.8925,18.8925,337100.0
2008-12-11 10:00:00,27.51,27.76,27.5,27.52,204600.0,18.8993,19.0711,18.8925,18.9062,204600.0
2008-12-11 10:10:00,27.52,27.68,27.48,27.57,318400.0,18.9062,19.0161,18.8787,18.9406,318400.0
2008-12-11 10:20:00,27.57,27.84,27.55,27.71,416000.0,18.9406,19.126,18.9268,19.0367,416000.0
2008-12-11 10:30:00,27.7,27.72,27.25,27.36,322100.0,19.0299,19.0436,18.7207,18.7963,322100.0
2008-12-11 10:40:00,27.35,27.66,27.31,27.55,265000.0,18.7894,19.0024,18.7619,18.9268,265000.0
2008-12-11 10:50:00,27.59,27.64,27.49,27.52,201100.0,18.9543,18.9886,18.8856,18.9062,201100.0
2008-12-11 11:00:00,27.52,27.62,27.42,27.53,208200.0,18.9062,18.9749,18.8375,18.9131,208200.0
2008-12-11 11:10:00,27.54,27.78,27.49,27.51,163400.0,18.9199,19.0848,18.8856,18.8993,163400.0
2008-12-11 11:20:00,27.52,27.58,27.39,27.46,199200.0,18.9062,18.9474,18.8169,18.865,199200.0
2008-12-11 11:30:00,27.46,27.65,27.41,27.59,159400.0,18.865,18.9955,18.8306,18.9543,159400.0
2008-12-11 11:40:00,27.59,27.98,27.59,27.97,131700.0,18.9543,19.2222,18.9543,19.2154,131700.0
2008-12-11 11:50:00,27.97,28.22,27.95,28.15,142200.0,19.2154,19.3871,19.2016,19.339,142200.0
2008-12-11 12:00:00,28.15,28.39,28.12,28.3,131400.0,19.339,19.5039,19.3184,19.4421,131400.0
2008-12-11 12:10:00,28.3,28.37,28.14,28.33,136600.0,19.4421,19.4902,19.3321,19.4627,136600.0
2008-12-11 12:20:00,28.34,28.37,28.0,28.0,79300.0,19.4695,19.4902,19.236,19.236,79300.0
2008-12-11 12:30:00,28.0,28.26,27.96,28.19,111700.0,19.236,19.4146,19.2085,19.3665,111700.0
2008-12-11 12:40:00,28.18,28.29,28.1,28.15,157400.0,19.3596,19.4352,19.3047,19.339,157400.0
2008-12-11 12:50:00,28.16,28.28,28.06,28.22,173600.0,19.3459,19.4283,19.2772,19.3871,173600.0
2008-12-11 13:00:00,28.22,28.25,28.0,28.02,98500.0,19.3871,19.4077,19.236,19.2497,98500.0
2008-12-11 13:10:00,28.02,28.16,27.92,28.16,106500.0,19.2497,19.3459,19.181,19.3459,106500.0
2008-12-11 13:20:00,28.15,28.27,27.96,28.27,127100.0,19.339,19.4215,19.2085,19.4215,127100.0
2008-12-11 13:30:00,28.27,28.28,28.16,28.18,182800.0,19.4215,19.4283,19.3459,19.3596,182800.0
2008-12-11 13:40:00,28.19,28.28,28.16,28.24,199900.0,19.3665,19.4283,19.3459,19.4008,199900.0
2008-12-11 13:50:00,28.23,28.25,28.06,28.09,138200.0,19.394,19.4077,19.2772,19.2978,138200.0
2008-12-11 14:00:00,28.08,28.16,27.85,27.86,105700.0,19.2909,19.3459,19.1329,19.1398,105700.0
2008-12-11 14:10:00,27.87,28.0,27.83,27.9,133200.0,19.1467,19.236,19.1192,19.1673,133200.0
2008-12-11 14:20:00,27.89,27.99,27.64,27.99,136600.0,19.1604,19.2291,18.9886,19.2291,136600.0
2008-12-11 14:30:00,27.99,28.28,27.94,28.12,187700.0,19.2291,19.4283,19.1947,19.3184,187700.0
2008-12-11 14:40:00,28.12,28.17,27.88,27.99,168400.0,19.3184,19.3528,19.1535,19.2291,168400.0
2008-12-11 14:50:00,27.97,28.11,27.6,27.63,239100.0,19.2154,19.3115,18.9612,18.9818,239100.0
2008-12-11 15:00:00,27.61,27.7,27.45,27.66,292800.0,18.968,19.0299,18.8581,19.0024,292800.0
2008-12-11 15:10:00,27.64,27.67,27.29,27.31,302900.0,18.9886,19.0093,18.7482,18.7619,302900.0
2008-12-11 15:20:00,27.31,27.43,27.13,27.41,315500.0,18.7619,18.8444,18.6383,18.8306,315500.0
2008-12-11 15:30:00,27.4,27.44,27.01,27.14,568700.0,18.8238,18.8512,18.5558,18.6451,568700.0
2008-12-11 15:40:00,27.14,27.3,27.01,27.02,560300.0,18.6451,18.7551,18.5558,18.5627,560300.0
2008-12-11 15:50:00,27.01,27.09,26.86,27.02,1125800.0,18.5558,18.6108,18.4528,18.5627,1125800.0
2008-12-12 09:30:00,26.31,27.0,25.58,26.62,425100.0,18.0749,18.549,17.5734,18.2879,425100.0
2008-12-12 09:40:00,26.62,27.0,26.3,26.57,263700.0,18.2879,18.549,18.0681,18.2536,263700.0
2008-12-12 09:50:00,26.53,26.98,26.38,26.56,241900.0,18.2261,18.5352,18.123,18.2467,241900.0
2008-12-12 10:00:00,26.52,26.83,26.48,26.7,247000.0,18.2192,18.4322,18.1917,18.3429,247000.0
2008-12-12 10:10:00,26.69,26.8,26.6,26.68,203300.0,18.336,18.4116,18.2742,18.3291,203300.0
2008-12-12 10:20:00,26.68,26.97,26.66,26.75,217500.0,18.3291,18.5284,18.3154,18.3772,217500.0
2008-12-12 10:30:00,26.72,26.82,26.02,26.18,259400.0,18.3566,18.4253,17.8757,17.9856,259400.0
2008-12-12 10:40:00,26.17,26.38,26.05,26.15,241400.0,17.9788,18.123,17.8963,17.965,241400.0
2008-12-12 10:50:00,26.16,26.58,26.13,26.43,253700.0,17.9719,18.2604,17.9513,18.1574,253700.0
2008-12-12 11:00:00,26.42,26.57,26.24,26.5,153300.0,18.1505,18.2536,18.0268,18.2055,153300.0
2008-12-12 11:10:00,26.48,26.5,26.16,26.28,120900.0,18.1917,18.2055,17.9719,18.0543,120900.0
2008-12-12 11:20:00,26.27,26.48,26.21,26.31,200800.0,18.0475,18.1917,18.0062,18.0749,200800.0
2008-12-12 11:30:00,26.3,26.5,26.19,26.22,97400.0,18.0681,18.2055,17.9925,18.0131,97400.0
2008-12-12 11:40:00,26.22,26.36,26.1,26.3,128500.0,18.0131,18.1093,17.9307,18.0681,128500.0
2008-12-12 11:50:00,26.3,26.34,26.14,26.18,140600.0,18.0681,18.0955,17.9581,17.9856,140600.0
2008-12-12 12:00:00,26.2,26.45,26.18,26.39,143700.0,17.9994,18.1711,17.9856,18.1299,143700.0
2008-12-12 12:10:00,26.38,26.49,26.23,26.34,84600.0,18.123,18.1986,18.02,18.0955,84600.0
2008-12-12 12:20:00,26.36,26.5,26.31,26.46,75700.0,18.1093,18.2055,18.0749,18.178,75700.0
2008-12-12 12:30:00,26.47,26.54,26.39,26.49,169500.0,18.1849,18.2329,18.1299,18.1986,169500.0
2008-12-12 12:40:00,26.49,26.57,26.43,26.51,148600.0,18.1986,18.2536,18.1574,18.2123,148600.0
2008-12-12 12:50:00,26.52,26.88,26.46,26.68,169800.0,18.2192,18.4665,18.178,18.3291,169800.0
2008-12-12 13:00:00,26.69,26.88,26.64,26.75,161100.0,18.336,18.4665,18.3016,18.3772,161100.0
2008-12-12 13:10:00,26.75,26.77,26.45,26.48,136300.0,18.3772,18.391,18.1711,18.1917,136300.0
2008-12-12 13:20:00,26.47,26.56,26.23,26.34,161100.0,18.1849,18.2467,18.02,18.0955,161100.0
2008-12-12 13:30:00,26.34,26.37,26.12,26.2,188500.0,18.0955,18.1162,17.9444,17.9994,188500.0
2008-12-12 13:40:00,26.2,26.2,25.93,26.03,218700.0,17.9994,17.9994,17.8139,17.8826,218700.0
2008-12-12 13:50:00,26.02,26.15,25.94,26.04,150500.0,17.8757,17.965,17.8207,17.8894,150500.0
2008-12-12 14:00:00,26.03,26.3,26.02,26.21,214100.0,17.8826,18.0681,17.8757,18.0062,214100.0
2008-12-12 14:10:00,26.21,26.35,25.99,26.0,170900.0,18.0062,18.1024,17.8551,17.862,170900.0
2008-12-12 14:20:00,25.99,26.04,25.8,25.94,208300.0,17.8551,17.8894,17.7246,17.8207,208300.0
2008-12-12 14:30:00,25.93,26.09,25.67,26.02,352700.0,17.8139,17.9238,17.6353,17.8757,352700.0
2008-12-12 14:40:00,26.03,26.3,26.0,26.23,225100.0,17.8826,18.0681,17.862,18.02,225100.0
2008-12-12 14:50:00,26.24,26.57,26.24,26.37,397800.0,18.0268,18.2536,18.0268,18.1162,397800.0
2008-12-12 15:00:00,26.39,26.48,25.81,25.89,532700.0,18.1299,18.1917,17.7314,17.7864,532700.0
2008-12-12 15:10:00,25.88,25.9,25.61,25.64,543700.0,17.7795,17.7933,17.594,17.6146,543700.0
2008-12-12 15:20:00,25.64,25.88,25.64,25.86,436500.0,17.6146,17.7795,17.6146,17.7658,436500.0
2008-12-12 15:30:00,25.85,26.02,25.62,26.02,354800.0,17.7589,17.8757,17.6009,17.8757,354800.0
2008-12-12 15:40:00,26.01,26.18,25.6,25.87,488700.0,17.8688,17.9856,17.5872,17.7727,488700.0
2008-12-12 15:50:00,25.87,26.17,25.61,26.1,1301600.0,17.7727,17.9788,17.594,17.9307,1301600.0
2008-12-15 09:30:00,26.06,26.56,25.63,25.66,401700.0,17.9032,18.2467,17.6078,17.6284,401700.0
2008-12-15 09:40:00,25.65,26.01,25.63,25.8,340200.0,17.6215,17.8688,17.6078,17.7246,340200.0
2008-12-15 09:50:00,25.78,25.92,25.69,25.74,268900.0,17.7108,17.807,17.649,17.6833,268900.0
2008-12-15 10:00:00,25.75,25.81,25.7,25.76,225400.0,17.6902,17.7314,17.6559,17.6971,225400.0
2008-12-15 10:10:00,25.75,25.94,25.7,25.84,230900.0,17.6902,17.8207,17.6559,17.752,230900.0
2008-12-15 10:20:00,25.85,25.88,25.74,25.83,222100.0,17.7589,17.7795,17.6833,17.7452,222100.0
2008-12-15 10:30:00,25.84,26.0,25.83,25.97,217000.0,17.752,17.862,17.7452,17.8414,217000.0
2008-12-15 10:40:00,25.96,26.03,25.79,25.84,244500.0,17.8345,17.8826,17.7177,17.752,244500.0
2008-12-15 10:50:00,25.85,26.01,25.83,25.89,173400.0,17.7589,17.8688,17.7452,17.7864,173400.0
2008-12-15 11:00:00,25.87,25.88,25.7,25.83,232100.0,17.7727,17.7795,17.6559,17.7452,232100.0
2008-12-15 11:10:00,25.83,26.14,25.8,25.99,179700.0,17.7452,17.9581,17.7246,17.8551,179700.0
2008-12-15 11:20:00,25.99,26.05,25.76,25.77,205500.0,17.8551,17.8963,17.6971,17.704,205500.0
2008-12-15 11:30:00,25.77,25.82,25.63,25.65,276700.0,17.704,17.7383,17.6078,17.6215,276700.0
2008-12-15 11:40:00,25.66,25.71,25.51,25.56,204200.0,17.6284,17.6627,17.5253,17.5597,204200.0
2008-12-15 11:50:00,25.58,25.74,25.55,25.67,178200.0,17.5734,17.6833,17.5528,17.6353,178200.0
2008-12-15 12:00:00,25.65,25.75,25.64,25.69,245300.0,17.6215,17.6902,17.6146,17.649,245300.0
2008-12-15 12:10:00,25.7,25.92,25.7,25.91,97500.0,17.6559,17.807,17.6559,17.8001,97500.0
2008-12-15 12:20:00,25.92,26.06,25.92,26.01,117700.0,17.807,17.9032,17.807,17.8688,117700.0
2008-12-15 12:30:00,26.01,26.05,25.96,25.98,129200.0,17.8688,17.8963,17.8345,17.8482,129200.0
2008-12-15 12:40:00,25.97,26.04,25.95,25.99,103000.0,17.8414,17.8894,17.8276,17.8551,103000.0
2008-12-15 12:50:00,26.0,26.18,25.98,26.18,224700.0,17.862,17.9856,17.8482,17.9856,224700.0
2008-12-15 13:00:00,26.19,26.19,25.92,25.93,131400.0,17.9925,17.9925,17.807,17.8139,131400.0
2008-12-15 13:10:00,25.93,26.13,25.92,26.04,114600.0,17.8139,17.9513,17.807,17.8894,114600.0
2008-12-15 13:20:00,26.02,26.3,26.02,26.29,115200.0,17.8757,18.0681,17.8757,18.0612,115200.0
2008-12-15 13:30:00,26.29,26.43,26.25,26.26,100800.0,18.0612,18.1574,18.0337,18.0406,100800.0
2008-12-15 13:40:00,26.26,26.3,25.93,26.06,161700.0,18.0406,18.0681,17.8139,17.9032,161700.0
2008-12-15 13:50:00,26.06,26.1,25.94,25.99,112600.0,17.9032,17.9307,17.8207,17.8551,112600.0
2008-12-15 14:00:00,25.98,26.2,25.98,26.12,136400.0,17.8482,17.9994,17.8482,17.9444,136400.0
2008-12-15 14:10:00,26.12,26.13,25.88,25.97,135100.0,17.9444,17.9513,17.7795,17.8414,135100.0
2008-12-15 14:20:00,25.99,26.19,25.93,25.95,104900.0,17.8551,17.9925,17.8139,17.8276,104900.0
2008-12-15 14:30:00,25.96,26.18,25.93,26.13,142100.0,17.8345,17.9856,17.8139,17.9513,142100.0
2008-12-15 14:40:00,26.13,26.2,25.88,25.92,150300.0,17.9513,17.9994,17.7795,17.807,150300.0
2008-12-15 14:50:00,25.91,25.97,25.87,25.9,121800.0,17.8001,17.8414,17.7727,17.7933,121800.0
2008-12-15 15:00:00,25.91,25.95,25.87,25.93,226200.0,17.8001,17.8276,17.7727,17.8139,226200.0
2008-12-15 15:10:00,25.93,25.96,25.82,25.86,226800.0,17.8139,17.8345,17.7383,17.7658,226800.0
2008-12-15 15:20:00,25.85,26.05,25.83,26.03,342500.0,17.7589,17.8963,17.7452,17.8826,342500.0
2008-12-15 15:30:00,26.03,26.46,25.85,26.39,452200.0,17.8826,18.178,17.7589,18.1299,452200.0
2008-12-15 15:40:00,26.35,26.59,26.28,26.45,579200.0,18.1024,18.2673,18.0543,18.1711,579200.0
2008-12-15 15:50:00,26.44,26.47,26.19,26.35,645700.0,18.1642,18.1849,17.9925,18.1024,645700.0
2008-12-16 09:30:00,26.57,27.33,26.33,27.19,409400.0,18.2536,18.7757,18.0887,18.6795,409400.0
2008-12-16 09:40:00,27.22,27.34,26.9,27.01,269600.0,18.7001,18.7825,18.4803,18.5558,269600.0
2008-12-16 09:50:00,26.99,27.26,26.99,27.19,185100.0,18.5421,18.7276,18.5421,18.6795,185100.0
2008-12-16 10:00:00,27.21,27.39,27.02,27.37,244200.0,18.6932,18.8169,18.5627,18.8032,244200.0
2008-12-16 10:10:00,27.36,27.44,27.09,27.11,171300.0,18.7963,18.8512,18.6108,18.6245,171300.0
2008-12-16 10:20:00,27.09,27.16,26.99,27.09,158300.0,18.6108,18.6589,18.5421,18.6108,158300.0
2008-12-16 10:30:00,27.09,27.18,27.05,27.14,162800.0,18.6108,18.6726,18.5833,18.6451,162800.0
2008-12-16 10:40:00,27.13,27.17,26.88,26.93,145600.0,18.6383,18.6658,18.4665,18.5009,145600.0
2008-12-16 10:50:00,26.9,27.18,26.87,26.96,185200.0,18.4803,18.6726,18.4597,18.5215,185200.0
2008-12-16 11:00:00,26.95,27.04,26.88,26.88,164900.0,18.5146,18.5764,18.4665,18.4665,164900.0
2008-12-16 11:10:00,26.89,26.93,26.82,26.9,90700.0,18.4734,18.5009,18.4253,18.4803,90700.0
2008-12-16 11:20:00,26.91,27.13,26.86,27.11,120900.0,18.4871,18.6383,18.4528,18.6245,120900.0
2008-12-16 11:30:00,27.1,27.36,27.1,27.32,129700.0,18.6177,18.7963,18.6177,18.7688,129700.0
2008-12-16 11:40:00,27.32,27.37,27.23,27.29,97300.0,18.7688,18.8032,18.707,18.7482,97300.0
2008-12-16 11:50:00,27.3,27.32,27.1,27.1,167800.0,18.7551,18.7688,18.6177,18.6177,167800.0
2008-12-16 12:00:00,27.11,27.14,26.99,27.01,134000.0,18.6245,18.6451,18.5421,18.5558,134000.0
2008-12-16 12:10:00,27.0,27.13,27.0,27.1,153800.0,18.549,18.6383,18.549,18.6177,153800.0
2008-12-16 12:20:00,27.08,27.12,27.05,27.09,146800.0,18.6039,18.6314,18.5833,18.6108,146800.0
2008-12-16 12:30:00,27.08,27.11,26.98,27.03,150800.0,18.6039,18.6245,18.5352,18.5696,150800.0
2008-12-16 12:40:00,27.04,27.14,27.02,27.07,107800.0,18.5764,18.6451,18.5627,18.5971,107800.0
2008-12-16 12:50:00,27.08,27.19,27.05,27.11,86100.0,18.6039,18.6795,18.5833,18.6245,86100.0
2008-12-16 13:00:00,27.13,27.22,27.09,27.21,80600.0,18.6383,18.7001,18.6108,18.6932,80600.0
2008-12-16 13:10:00,27.21,27.37,27.18,27.35,101100.0,18.6932,18.8032,18.6726,18.7894,101100.0
2008-12-16 13:20:00,27.33,27.43,27.3,27.4,113100.0,18.7757,18.8444,18.7551,18.8238,113100.0
2008-12-16 13:30:00,27.39,27.48,27.35,27.38,127300.0,18.8169,18.8787,18.7894,18.81,127300.0
2008-12-16 13:40:00,27.38,27.38,27.28,27.35,107400.0,18.81,18.81,18.7413,18.7894,107400.0
2008-12-16 13:50:00,27.35,27.42,27.22,27.25,126200.0,18.7894,18.8375,18.7001,18.7207,126200.0
2008-12-16 14:00:00,27.25,27.33,27.16,27.19,94100.0,18.7207,18.7757,18.6589,18.6795,94100.0
2008-12-16 14:10:00,27.19,27.48,27.19,27.4,90200.0,18.6795,18.8787,18.6795,18.8238,90200.0
2008-12-16 14:20:00,27.39,27.96,27.13,27.27,429700.0,18.8169,19.2085,18.6383,18.7345,429700.0
2008-12-16 14:30:00,27.27,27.85,27.27,27.75,497000.0,18.7345,19.1329,18.7345,19.0642,497000.0
2008-12-16 14:40:00,27.75,27.91,27.31,27.38,313200.0,19.0642,19.1741,18.7619,18.81,313200.0
2008-12-16 14:50:00,27.37,28.21,27.33,28.15,422500.0,18.8032,19.3802,18.7757,19.339,422500.0
2008-12-16 15:00:00,28.16,28.79,28.0,28.73,459100.0,19.3459,19.7787,19.236,19.7375,459100.0
2008-12-16 15:10:00,28.72,29.13,28.5,28.89,497100.0,19.7306,20.0123,19.5795,19.8474,497100.0
2008-12-16 15:20:00,28.89,29.06,28.34,28.39,429400.0,19.8474,19.9642,19.4695,19.5039,429400.0
2008-12-16 15:30:00,28.39,28.53,28.18,28.35,446000.0,19.5039,19.6001,19.3596,19.4764,446000.0
2008-12-16 15:40:00,28.36,28.69,28.22,28.33,688400.0,19.4833,19.71,19.3871,19.4627,688400.0
2008-12-16 15:50:00,28.33,29.15,28.33,29.08,1408100.0,19.4627,20.026,19.4627,19.9779,1408100.0
2008-12-17 09:30:00,28.44,28.53,27.81,27.85,398100.0,19.5382,19.6001,19.1054,19.1329,398100.0
2008-12-17 09:40:00,27.85,28.75,27.73,28.72,330600.0,19.1329,19.7512,19.0505,19.7306,330600.0
2008-12-17 09:50:00,28.71,28.73,28.43,28.53,180300.0,19.7237,19.7375,19.5314,19.6001,180300.0
2008-12-17 10:00:00,28.54,28.56,28.19,28.36,196800.0,19.6069,19.6207,19.3665,19.4833,196800.0
2008-12-17 10:10:00,28.35,28.36,28.07,28.29,214600.0,19.4764,19.4833,19.2841,19.4352,214600.0
2008-12-17 10:20:00,28.29,28.41,28.22,28.36,194200.0,19.4352,19.5176,19.3871,19.4833,194200.0
2008-12-17 10:30:00,28.38,28.53,28.29,28.5,132700.0,19.497,19.6001,19.4352,19.5795,132700.0
2008-12-17 10:40:00,28.52,28.7,28.35,28.42,171800.0,19.5932,19.7169,19.4764,19.5245,171800.0
2008-12-17 10:50:00,28.43,28.7,28.41,28.58,190000.0,19.5314,19.7169,19.5176,19.6344,190000.0
2008-12-17 11:00:00,28.6,28.78,28.52,28.66,164300.0,19.6482,19.7718,19.5932,19.6894,164300.0
2008-12-17 11:10:00,28.66,28.67,28.53,28.54,220200.0,19.6894,19.6963,19.6001,19.6069,220200.0
2008-12-17 11:20:00,28.54,28.55,28.32,28.35,143300.0,19.6069,19.6138,19.4558,19.4764,143300.0
2008-12-17 11:30:00,28.35,28.53,28.27,28.43,137400.0,19.4764,19.6001,19.4215,19.5314,137400.0
2008-12-17 11:40:00,28.41,28.64,28.39,28.49,117200.0,19.5176,19.6756,19.5039,19.5726,117200.0
2008-12-17 11:50:00,28.49,28.57,28.27,28.48,123700.0,19.5726,19.6276,19.4215,19.5657,123700.0
2008-12-17 12:00:00,28.47,28.5,28.22,28.35,134600.0,19.5589,19.5795,19.3871,19.4764,134600.0
2008-12-17 12:10:00,28.35,28.58,28.32,28.32,138600.0,19.4764,19.6344,19.4558,19.4558,138600.0
2008-12-17 12:20:00,28.33,28.65,28.33,28.43,144400.0,19.4627,19.6825,19.4627,19.5314,144400.0
2008-12-17 12:30:00,28.44,28.52,28.26,28.31,151400.0,19.5382,19.5932,19.4146,19.4489,151400.0
2008-12-17 12:40:00,28.32,28.44,28.31,28.39,105800.0,19.4558,19.5382,19.4489,19.5039,105800.0
2008-12-17 12:50:00,28.41,28.58,28.35,28.35,188900.0,19.5176,19.6344,19.4764,19.4764,188900.0
2008-12-17 13:00:00,28.36,28.39,28.17,28.39,100800.0,19.4833,19.5039,19.3528,19.5039,100800.0
2008-12-17 13:10:00,28.39,28.59,28.37,28.53,84100.0,19.5039,19.6413,19.4902,19.6001,84100.0
2008-12-17 13:20:00,28.54,28.78,28.53,28.57,71800.0,19.6069,19.7718,19.6001,19.6276,71800.0
2008-12-17 13:30:00,28.56,28.86,28.49,28.84,103200.0,19.6207,19.8268,19.5726,19.813,103200.0
2008-12-17 13:40:00,28.82,28.92,28.62,28.77,107300.0,19.7993,19.868,19.6619,19.765,107300.0
2008-12-17 13:50:00,28.76,28.81,28.62,28.66,89900.0,19.7581,19.7924,19.6619,19.6894,89900.0
2008-12-17 14:00:00,28.66,28.73,28.48,28.63,231400.0,19.6894,19.7375,19.5657,19.6688,231400.0
2008-12-17 14:10:00,28.62,28.75,28.49,28.53,160500.0,19.6619,19.7512,19.5726,19.6001,160500.0
2008-12-17 14:20:00,28.55,28.63,28.11,28.14,228000.0,19.6138,19.6688,19.3115,19.3321,228000.0
2008-12-17 14:30:00,28.14,28.35,27.8,27.95,256500.0,19.3321,19.4764,19.0986,19.2016,256500.0
2008-12-17 14:40:00,27.95,28.16,27.76,28.16,392200.0,19.2016,19.3459,19.0711,19.3459,392200.0
2008-12-17 14:50:00,28.16,28.24,27.91,28.17,237400.0,19.3459,19.4008,19.1741,19.3528,237400.0
2008-12-17 15:00:00,28.17,28.45,28.17,28.23,146800.0,19.3528,19.5451,19.3528,19.394,146800.0
2008-12-17 15:10:00,28.22,28.51,28.18,28.33,159000.0,19.3871,19.5863,19.3596,19.4627,159000.0
2008-12-17 15:20:00,28.33,28.4,28.04,28.12,130700.0,19.4627,19.5108,19.2634,19.3184,130700.0
2008-12-17 15:30:00,28.12,28.29,28.02,28.09,171300.0,19.3184,19.4352,19.2497,19.2978,171300.0
2008-12-17 15:40:00,28.09,28.45,28.09,28.43,291100.0,19.2978,19.5451,19.2978,19.5314,291100.0
2008-12-17 15:50:00,28.43,28.48,27.91,28.0,595000.0,19.5314,19.5657,19.1741,19.236,595000.0
2008-12-18 09:30:00,28.36,28.7,27.75,28.22,413100.0,19.4833,19.7169,19.0642,19.3871,413100.0
2008-12-18 09:40:00,28.22,28.25,27.55,27.69,246400.0,19.3871,19.4077,18.9268,19.023,246400.0
2008-12-18 09:50:00,27.69,27.77,27.1,27.33,249300.0,19.023,19.078,18.6177,18.7757,249300.0
2008-12-18 10:00:00,27.34,27.45,27.05,27.07,337400.0,18.7825,18.8581,18.5833,18.5971,337400.0
2008-12-18 10:10:00,27.07,27.2,26.82,26.92,320900.0,18.5971,18.6864,18.4253,18.494,320900.0
2008-12-18 10:20:00,26.92,27.27,26.9,27.2,231100.0,18.494,18.7345,18.4803,18.6864,231100.0
2008-12-18 10:30:00,27.19,27.82,27.18,27.77,308200.0,18.6795,19.1123,18.6726,19.078,308200.0
2008-12-18 10:40:00,27.77,27.79,27.38,27.39,223600.0,19.078,19.0917,18.81,18.8169,223600.0
2008-12-18 10:50:00,27.4,27.57,27.37,27.5,116300.0,18.8238,18.9406,18.8032,18.8925,116300.0
2008-12-18 11:00:00,27.5,27.54,27.4,27.45,170900.0,18.8925,18.9199,18.8238,18.8581,170900.0
2008-12-18 11:10:00,27.45,27.49,27.15,27.19,197600.0,18.8581,18.8856,18.652,18.6795,197600.0
2008-12-18 11:20:00,27.19,27.25,27.11,27.2,139400.0,18.6795,18.7207,18.6245,18.6864,139400.0
2008-12-18 11:30:00,27.2,27.26,27.1,27.2,125900.0,18.6864,18.7276,18.6177,18.6864,125900.0
2008-12-18 11:40:00,27.19,27.21,27.1,27.11,114200.0,18.6795,18.6932,18.6177,18.6245,114200.0
2008-12-18 11:50:00,27.11,27.2,27.09,27.18,71700.0,18.6245,18.6864,18.6108,18.6726,71700.0
2008-12-18 12:00:00,27.18,27.22,27.04,27.06,116600.0,18.6726,18.7001,18.5764,18.5902,116600.0
2008-12-18 12:10:00,27.06,27.11,27.0,27.09,132100.0,18.5902,18.6245,18.549,18.6108,132100.0
2008-12-18 12:20:00,27.1,27.13,27.0,27.06,222000.0,18.6177,18.6383,18.549,18.5902,222000.0
2008-12-18 12:30:00,27.06,27.15,27.0,27.01,99200.0,18.5902,18.652,18.549,18.5558,99200.0
2008-12-18 12:40:00,27.01,27.16,26.97,27.13,113700.0,18.5558,18.6589,18.5284,18.6383,113700.0
2008-12-18 12:50:00,27.11,27.17,27.04,27.11,92600.0,18.6245,18.6658,18.5764,18.6245,92600.0
2008-12-18 13:00:00,27.12,27.15,27.0,27.03,97500.0,18.6314,18.652,18.549,18.5696,97500.0
2008-12-18 13:10:00,27.03,27.16,27.01,27.13,95100.0,18.5696,18.6589,18.5558,18.6383,95100.0
2008-12-18 13:20:00,27.13,27.16,27.06,27.11,143900.0,18.6383,18.6589,18.5902,18.6245,143900.0
2008-12-18 13:30:00,27.1,27.16,27.02,27.07,119900.0,18.6177,18.6589,18.5627,18.5971,119900.0
2008-12-18 13:40:00,27.07,27.11,26.89,26.95,211100.0,18.5971,18.6245,18.4734,18.5146,211100.0
2008-12-18 13:50:00,26.95,27.07,26.91,26.92,127000.0,18.5146,18.5971,18.4871,18.494,127000.0
2008-12-18 14:00:00,26.91,27.06,26.9,26.93,175000.0,18.4871,18.5902,18.4803,18.5009,175000.0
2008-12-18 14:10:00,26.92,27.0,26.84,26.85,166200.0,18.494,18.549,18.439,18.4459,166200.0
2008-12-18 14:20:00,26.84,26.87,26.45,26.65,306400.0,18.439,18.4597,18.1711,18.3085,306400.0
2008-12-18 14:30:00,26.65,26.7,26.56,26.67,220100.0,18.3085,18.3429,18.2467,18.3223,220100.0
2008-12-18 14:40:00,26.66,26.81,26.51,26.74,189300.0,18.3154,18.4184,18.2123,18.3703,189300.0
2008-12-18 14:50:00,26.74,26.87,26.68,26.79,141600.0,18.3703,18.4597,18.3291,18.4047,141600.0
2008-12-18 15:00:00,26.78,26.79,26.57,26.62,183900.0,18.3978,18.4047,18.2536,18.2879,183900.0
2008-12-18 15:10:00,26.63,26.64,26.27,26.41,312700.0,18.2948,18.3016,18.0475,18.1436,312700.0
2008-12-18 15:20:00,26.42,26.44,26.05,26.21,340700.0,18.1505,18.1642,17.8963,18.0062,340700.0
2008-12-18 15:30:00,26.21,26.55,26.12,26.44,450300.0,18.0062,18.2398,17.9444,18.1642,450300.0
2008-12-18 15:40:00,26.42,26.58,26.26,26.5,453900.0,18.1505,18.2604,18.0406,18.2055,453900.0
2008-12-18 15:50:00,26.5,26.73,26.19,26.35,764600.0,18.2055,18.3635,17.9925,18.1024,764600.0
2008-12-19 09:30:00,26.77,27.16,26.39,26.74,2715600.0,18.391,18.6589,18.1299,18.3703,2715600.0
2008-12-19 09:40:00,26.73,26.98,26.2,26.9,271100.0,18.3635,18.5352,17.9994,18.4803,271100.0
2008-12-19 09:50:00,26.9,26.9,26.72,26.82,149300.0,18.4803,18.4803,18.3566,18.4253,149300.0
2008-12-19 10:00:00,26.85,27.1,26.82,27.03,201100.0,18.4459,18.6177,18.4253,18.5696,201100.0
2008-12-19 10:10:00,27.02,27.19,26.95,27.14,215400.0,18.5627,18.6795,18.5146,18.6451,215400.0
2008-12-19 10:20:00,27.14,27.46,27.08,27.44,320000.0,18.6451,18.865,18.6039,18.8512,320000.0
2008-12-19 10:30:00,27.46,27.48,27.16,27.37,146700.0,18.865,18.8787,18.6589,18.8032,146700.0
2008-12-19 10:40:00,27.39,27.58,27.31,27.31,155600.0,18.8169,18.9474,18.7619,18.7619,155600.0
2008-12-19 10:50:00,27.32,27.5,27.23,27.27,123200.0,18.7688,18.8925,18.707,18.7345,123200.0
2008-12-19 11:00:00,27.27,27.34,27.19,27.2,117400.0,18.7345,18.7825,18.6795,18.6864,117400.0
2008-12-19 11:10:00,27.21,27.4,27.2,27.34,109000.0,18.6932,18.8238,18.6864,18.7825,109000.0
2008-12-19 11:20:00,27.34,27.49,27.16,27.22,146400.0,18.7825,18.8856,18.6589,18.7001,146400.0
2008-12-19 11:30:00,27.24,27.3,27.09,27.14,107500.0,18.7138,18.7551,18.6108,18.6451,107500.0
2008-12-19 11:40:00,27.12,27.17,26.85,26.99,188100.0,18.6314,18.6658,18.4459,18.5421,188100.0
2008-12-19 11:50:00,27.01,27.01,26.71,26.74,176700.0,18.5558,18.5558,18.3497,18.3703,176700.0
2008-12-19 12:00:00,26.74,26.89,26.55,26.59,126600.0,18.3703,18.4734,18.2398,18.2673,126600.0
2008-12-19 12:10:00,26.59,26.8,26.53,26.59,121300.0,18.2673,18.4116,18.2261,18.2673,121300.0
2008-12-19 12:20:00,26.6,26.79,26.5,26.73,98500.0,18.2742,18.4047,18.2055,18.3635,98500.0
2008-12-19 12:30:00,26.74,26.82,26.63,26.72,112400.0,18.3703,18.4253,18.2948,18.3566,112400.0
2008-12-19 12:40:00,26.71,26.79,26.59,26.66,87900.0,18.3497,18.4047,18.2673,18.3154,87900.0
2008-12-19 12:50:00,26.64,26.66,26.47,26.59,100000.0,18.3016,18.3154,18.1849,18.2673,100000.0
2008-12-19 13:00:00,26.59,26.86,26.57,26.84,91100.0,18.2673,18.4528,18.2536,18.439,91100.0
2008-12-19 13:10:00,26.84,27.0,26.79,26.94,117100.0,18.439,18.549,18.4047,18.5077,117100.0
2008-12-19 13:20:00,26.94,27.06,26.89,26.92,116300.0,18.5077,18.5902,18.4734,18.494,116300.0
2008-12-19 13:30:00,26.94,26.98,26.8,26.89,69200.0,18.5077,18.5352,18.4116,18.4734,69200.0
2008-12-19 13:40:00,26.89,26.94,26.68,26.68,86800.0,18.4734,18.5077,18.3291,18.3291,86800.0
2008-12-19 13:50:00,26.68,26.72,26.55,26.65,94000.0,18.3291,18.3566,18.2398,18.3085,94000.0
2008-12-19 14:00:00,26.64,26.85,26.64,26.69,114200.0,18.3016,18.4459,18.3016,18.336,114200.0
2008-12-19 14:10:00,26.68,26.75,26.56,26.62,98600.0,18.3291,18.3772,18.2467,18.2879,98600.0
2008-12-19 14:20:00,26.62,26.69,26.56,26.61,104700.0,18.2879,18.336,18.2467,18.281,104700.0
2008-12-19 14:30:00,26.62,26.67,26.51,26.61,91300.0,18.2879,18.3223,18.2123,18.281,91300.0
2008-12-19 14:40:00,26.61,26.73,26.57,26.61,109700.0,18.281,18.3635,18.2536,18.281,109700.0
2008-12-19 14:50:00,26.62,26.69,26.5,26.54,110100.0,18.2879,18.336,18.2055,18.2329,110100.0
2008-12-19 15:00:00,26.55,26.55,26.37,26.42,163400.0,18.2398,18.2398,18.1162,18.1505,163400.0
2008-12-19 15:10:00,26.42,26.44,26.06,26.19,178400.0,18.1505,18.1642,17.9032,17.9925,178400.0
2008-12-19 15:20:00,26.2,26.54,26.1,26.44,185700.0,17.9994,18.2329,17.9307,18.1642,185700.0
2008-12-19 15:30:00,26.45,26.48,26.21,26.28,197800.0,18.1711,18.1917,18.0062,18.0543,197800.0
2008-12-19 15:40:00,26.27,26.43,26.22,26.38,227800.0,18.0475,18.1574,18.0131,18.123,227800.0
2008-12-19 15:50:00,26.38,26.51,26.28,26.28,570500.0,18.123,18.2123,18.0543,18.0543,570500.0
2008-12-22 09:30:00,26.25,26.83,26.25,26.63,312500.0,18.0337,18.4322,18.0337,18.2948,312500.0
2008-12-22 09:40:00,26.62,26.98,26.52,26.87,210600.0,18.2879,18.5352,18.2192,18.4597,210600.0
2008-12-22 09:50:00,26.89,26.94,26.77,26.81,198300.0,18.4734,18.5077,18.391,18.4184,198300.0
2008-12-22 10:00:00,26.81,26.9,26.66,26.75,173100.0,18.4184,18.4803,18.3154,18.3772,173100.0
2008-12-22 10:10:00,26.74,27.0,26.73,26.97,113900.0,18.3703,18.549,18.3635,18.5284,113900.0
2008-12-22 10:20:00,26.97,27.01,26.9,27.0,97400.0,18.5284,18.5558,18.4803,18.549,97400.0
2008-12-22 10:30:00,27.0,27.09,26.97,27.03,172700.0,18.549,18.6108,18.5284,18.5696,172700.0
2008-12-22 10:40:00,27.04,27.06,26.86,26.97,139700.0,18.5764,18.5902,18.4528,18.5284,139700.0
2008-12-22 10:50:00,26.97,27.06,26.92,27.0,108200.0,18.5284,18.5902,18.494,18.549,108200.0
2008-12-22 11:00:00,27.0,27.02,26.83,26.85,91900.0,18.549,18.5627,18.4322,18.4459,91900.0
2008-12-22 11:10:00,26.84,26.9,26.77,26.9,80800.0,18.439,18.4803,18.391,18.4803,80800.0
2008-12-22 11:20:00,26.89,26.91,26.74,26.82,104000.0,18.4734,18.4871,18.3703,18.4253,104000.0
2008-12-22 11:30:00,26.79,26.82,26.61,26.73,116600.0,18.4047,18.4253,18.281,18.3635,116600.0
2008-12-22 11:40:00,26.74,26.74,26.58,26.59,123600.0,18.3703,18.3703,18.2604,18.2673,123600.0
2008-12-22 11:50:00,26.59,26.7,26.58,26.69,166300.0,18.2673,18.3429,18.2604,18.336,166300.0
2008-12-22 12:00:00,26.67,26.81,26.59,26.62,105400.0,18.3223,18.4184,18.2673,18.2879,105400.0
2008-12-22 12:10:00,26.63,26.83,26.62,26.8,76100.0,18.2948,18.4322,18.2879,18.4116,76100.0
2008-12-22 12:20:00,26.8,26.8,26.6,26.63,57200.0,18.4116,18.4116,18.2742,18.2948,57200.0
2008-12-22 12:30:00,26.63,26.74,26.55,26.63,96800.0,18.2948,18.3703,18.2398,18.2948,96800.0
2008-12-22 12:40:00,26.62,26.77,26.59,26.72,75100.0,18.2879,18.391,18.2673,18.3566,75100.0
2008-12-22 12:50:00,26.71,26.86,26.71,26.74,89000.0,18.3497,18.4528,18.3497,18.3703,89000.0
2008-12-22 13:00:00,26.73,26.81,26.58,26.61,94500.0,18.3635,18.4184,18.2604,18.281,94500.0
2008-12-22 13:10:00,26.6,26.63,26.46,26.51,143800.0,18.2742,18.2948,18.178,18.2123,143800.0
2008-12-22 13:20:00,26.51,26.55,26.41,26.44,112000.0,18.2123,18.2398,18.1436,18.1642,112000.0
2008-12-22 13:30:00,26.43,26.44,26.2,26.23,90400.0,18.1574,18.1642,17.9994,18.02,90400.0
2008-12-22 13:40:00,26.23,26.31,26.0,26.06,132600.0,18.02,18.0749,17.862,17.9032,132600.0
2008-12-22 13:50:00,26.06,26.16,26.0,26.06,195000.0,17.9032,17.9719,17.862,17.9032,195000.0
2008-12-22 14:00:00,26.06,26.26,26.03,26.19,154900.0,17.9032,18.0406,17.8826,17.9925,154900.0
2008-12-22 14:10:00,26.19,26.24,26.03,26.11,164000.0,17.9925,18.0268,17.8826,17.9375,164000.0
2008-12-22 14:20:00,26.12,26.12,25.85,26.03,213300.0,17.9444,17.9444,17.7589,17.8826,213300.0
2008-12-22 14:30:00,26.02,26.06,25.85,25.96,128300.0,17.8757,17.9032,17.7589,17.8345,128300.0
2008-12-22 14:40:00,25.95,26.18,25.95,26.15,171600.0,17.8276,17.9856,17.8276,17.965,171600.0
2008-12-22 14:50:00,26.15,26.24,25.92,25.97,187100.0,17.965,18.0268,17.807,17.8414,187100.0
2008-12-22 15:00:00,25.96,26.05,25.78,25.97,211500.0,17.8345,17.8963,17.7108,17.8414,211500.0
2008-12-22 15:10:00,25.96,26.02,25.8,25.83,158700.0,17.8345,17.8757,17.7246,17.7452,158700.0
2008-12-22 15:20:00,25.84,25.92,25.62,25.69,209000.0,17.752,17.807,17.6009,17.649,209000.0
2008-12-22 15:30:00,25.7,25.89,25.67,25.82,274100.0,17.6559,17.7864,17.6353,17.7383,274100.0
2008-12-22 15:40:00,25.82,25.96,25.74,25.76,395100.0,17.7383,17.8345,17.6833,17.6971,395100.0
2008-12-22 15:50:00,25.76,26.05,25.74,25.83,710500.0,17.6971,17.8963,17.6833,17.7452,710500.0
2008-12-23 09:30:00,26.25,26.44,25.89,26.23,285900.0,18.0337,18.1642,17.7864,18.02,285900.0
2008-12-23 09:40:00,26.22,26.24,26.06,26.16,160900.0,18.0131,18.0268,17.9032,17.9719,160900.0
2008-12-23 09:50:00,26.17,26.26,26.0,26.16,109500.0,17.9788,18.0406,17.862,17.9719,109500.0
2008-12-23 10:00:00,26.15,26.19,26.0,26.12,119200.0,17.965,17.9925,17.862,17.9444,119200.0
2008-12-23 10:10:00,26.11,26.29,26.06,26.26,93900.0,17.9375,18.0612,17.9032,18.0406,93900.0
2008-12-23 10:20:00,26.27,26.71,26.23,26.71,207700.0,18.0475,18.3497,18.02,18.3497,207700.0
2008-12-23 10:30:00,26.69,26.79,26.6,26.68,197900.0,18.336,18.4047,18.2742,18.3291,197900.0
2008-12-23 10:40:00,26.67,26.79,26.64,26.72,132700.0,18.3223,18.4047,18.3016,18.3566,132700.0
2008-12-23 10:50:00,26.72,26.73,26.57,26.57,182700.0,18.3566,18.3635,18.2536,18.2536,182700.0
2008-12-23 11:00:00,26.58,26.62,26.47,26.52,143300.0,18.2604,18.2879,18.1849,18.2192,143300.0
2008-12-23 11:10:00,26.54,26.55,26.25,26.28,109300.0,18.2329,18.2398,18.0337,18.0543,109300.0
2008-12-23 11:20:00,26.28,26.55,26.27,26.42,174500.0,18.0543,18.2398,18.0475,18.1505,174500.0
2008-12-23 11:30:00,26.41,26.48,26.29,26.48,121200.0,18.1436,18.1917,18.0612,18.1917,121200.0
2008-12-23 11:40:00,26.49,26.68,26.36,26.63,127600.0,18.1986,18.3291,18.1093,18.2948,127600.0
2008-12-23 11:50:00,26.63,26.63,26.22,26.27,130000.0,18.2948,18.2948,18.0131,18.0475,130000.0
2008-12-23 12:00:00,26.28,26.3,26.07,26.09,101400.0,18.0543,18.0681,17.9101,17.9238,101400.0
2008-12-23 12:10:00,26.1,26.13,25.95,26.11,134500.0,17.9307,17.9513,17.8276,17.9375,134500.0
2008-12-23 12:20:00,26.11,26.14,25.99,26.09,78300.0,17.9375,17.9581,17.8551,17.9238,78300.0
2008-12-23 12:30:00,26.1,26.17,26.05,26.15,90100.0,17.9307,17.9788,17.8963,17.965,90100.0
2008-12-23 12:40:00,26.13,26.24,26.03,26.11,81200.0,17.9513,18.0268,17.8826,17.9375,81200.0
2008-12-23 12:50:00,26.11,26.28,26.11,26.26,66100.0,17.9375,18.0543,17.9375,18.0406,66100.0
2008-12-23 13:00:00,26.25,26.29,26.13,26.22,88500.0,18.0337,18.0612,17.9513,18.0131,88500.0
2008-12-23 13:10:00,26.21,26.29,26.13,26.21,92000.0,18.0062,18.0612,17.9513,18.0062,92000.0
2008-12-23 13:20:00,26.22,26.28,26.14,26.21,75000.0,18.0131,18.0543,17.9581,18.0062,75000.0
2008-12-23 13:30:00,26.2,26.24,26.13,26.14,55100.0,17.9994,18.0268,17.9513,17.9581,55100.0
2008-12-23 13:40:00,26.13,26.2,26.12,26.17,71200.0,17.9513,17.9994,17.9444,17.9788,71200.0
2008-12-23 13:50:00,26.17,26.33,26.15,26.3,107200.0,17.9788,18.0887,17.965,18.0681,107200.0
2008-12-23 14:00:00,26.3,26.35,26.28,26.29,69300.0,18.0681,18.1024,18.0543,18.0612,69300.0
2008-12-23 14:10:00,26.29,26.35,26.17,26.29,137500.0,18.0612,18.1024,17.9788,18.0612,137500.0
2008-12-23 14:20:00,26.29,26.37,26.25,26.29,111100.0,18.0612,18.1162,18.0337,18.0612,111100.0
2008-12-23 14:30:00,26.29,26.39,26.16,26.21,175500.0,18.0612,18.1299,17.9719,18.0062,175500.0
2008-12-23 14:40:00,26.19,26.25,25.95,26.16,218700.0,17.9925,18.0337,17.8276,17.9719,218700.0
2008-12-23 14:50:00,26.16,26.32,26.1,26.2,157700.0,17.9719,18.0818,17.9307,17.9994,157700.0
2008-12-23 15:00:00,26.19,26.22,26.0,26.06,149500.0,17.9925,18.0131,17.862,17.9032,149500.0
2008-12-23 15:10:00,26.07,26.31,26.06,26.22,187500.0,17.9101,18.0749,17.9032,18.0131,187500.0
2008-12-23 15:20:00,26.23,26.36,26.2,26.29,167200.0,18.02,18.1093,17.9994,18.0612,167200.0
2008-12-23 15:30:00,26.29,26.39,26.19,26.23,209600.0,18.0612,18.1299,17.9925,18.02,209600.0
2008-12-23 15:40:00,26.24,26.24,26.05,26.14,254000.0,18.0268,18.0268,17.8963,17.9581,254000.0
2008-12-23 15:50:00,26.14,26.23,26.05,26.17,413100.0,17.9581,18.02,17.8963,17.9788,413100.0
2008-12-24 09:30:00,26.27,26.89,26.27,26.48,108200.0,18.0475,18.4734,18.0475,18.1917,108200.0
2008-12-24 09:40:00,26.47,26.63,26.43,26.54,80600.0,18.1849,18.2948,18.1574,18.2329,80600.0
2008-12-24 09:50:00,26.54,26.58,26.16,26.18,139300.0,18.2329,18.2604,17.9719,17.9856,139300.0
2008-12-24 10:00:00,26.17,26.37,26.01,26.31,157200.0,17.9788,18.1162,17.8688,18.0749,157200.0
2008-12-24 10:10:00,26.3,26.42,26.14,26.16,87400.0,18.0681,18.1505,17.9581,17.9719,87400.0
2008-12-24 10:20:00,26.15,26.27,26.01,26.05,110000.0,17.965,18.0475,17.8688,17.8963,110000.0
2008-12-24 10:30:00,26.04,26.18,26.04,26.18,101500.0,17.8894,17.9856,17.8894,17.9856,101500.0
2008-12-24 10:40:00,26.17,26.4,26.15,26.4,79800.0,17.9788,18.1368,17.965,18.1368,79800.0
2008-12-24 10:50:00,26.38,26.53,26.38,26.42,88300.0,18.123,18.2261,18.123,18.1505,88300.0
2008-12-24 11:00:00,26.42,26.45,26.22,26.24,33700.0,18.1505,18.1711,18.0131,18.0268,33700.0
2008-12-24 11:10:00,26.24,26.26,26.13,26.14,50100.0,18.0268,18.0406,17.9513,17.9581,50100.0
2008-12-24 11:20:00,26.14,26.14,25.94,25.96,51900.0,17.9581,17.9581,17.8207,17.8345,51900.0
2008-12-24 11:30:00,25.98,26.03,25.94,26.01,46300.0,17.8482,17.8826,17.8207,17.8688,46300.0
2008-12-24 11:40:00,26.02,26.15,26.02,26.08,94000.0,17.8757,17.965,17.8757,17.9169,94000.0
2008-12-24 11:50:00,26.08,26.16,25.97,26.0,64200.0,17.9169,17.9719,17.8414,17.862,64200.0
2008-12-24 12:00:00,25.99,26.07,25.99,26.04,40800.0,17.8551,17.9101,17.8551,17.8894,40800.0
2008-12-24 12:10:00,26.06,26.06,26.0,26.03,34500.0,17.9032,17.9032,17.862,17.8826,34500.0
2008-12-24 12:20:00,26.04,26.11,26.0,26.05,66100.0,17.8894,17.9375,17.862,17.8963,66100.0
2008-12-24 12:30:00,26.05,26.19,26.05,26.17,46600.0,17.8963,17.9925,17.8963,17.9788,46600.0
2008-12-24 12:40:00,26.17,26.42,26.17,26.33,164100.0,17.9788,18.1505,17.9788,18.0887,164100.0
2008-12-24 12:50:00,26.34,26.38,26.15,26.31,253300.0,18.0955,18.123,17.965,18.0749,253300.0
2008-12-26 09:30:00,26.54,26.82,26.04,26.15,149600.0,18.2329,18.4253,17.8894,17.965,149600.0
2008-12-26 09:40:00,26.14,26.24,25.98,26.24,72500.0,17.9581,18.0268,17.8482,18.0268,72500.0
2008-12-26 09:50:00,26.27,26.29,26.04,26.04,61400.0,18.0475,18.0612,17.8894,17.8894,61400.0
2008-12-26 10:00:00,26.05,26.12,26.02,26.06,44700.0,17.8963,17.9444,17.8757,17.9032,44700.0
2008-12-26 10:10:00,26.08,26.41,26.08,26.41,58600.0,17.9169,18.1436,17.9169,18.1436,58600.0
2008-12-26 10:20:00,26.41,26.48,26.31,26.31,61100.0,18.1436,18.1917,18.0749,18.0749,61100.0
2008-12-26 10:30:00,26.3,26.34,26.25,26.33,60800.0,18.0681,18.0955,18.0337,18.0887,60800.0
2008-12-26 10:40:00,26.32,26.4,26.3,26.33,45300.0,18.0818,18.1368,18.0681,18.0887,45300.0
2008-12-26 10:50:00,26.33,26.38,26.31,26.32,39700.0,18.0887,18.123,18.0749,18.0818,39700.0
2008-12-26 11:00:00,26.33,26.36,26.28,26.33,44600.0,18.0887,18.1093,18.0543,18.0887,44600.0
2008-12-26 11:10:00,26.35,26.37,26.31,26.34,48400.0,18.1024,18.1162,18.0749,18.0955,48400.0
2008-12-26 11:20:00,26.34,26.4,26.3,26.31,39500.0,18.0955,18.1368,18.0681,18.0749,39500.0
2008-12-26 11:30:00,26.31,26.32,26.29,26.32,29800.0,18.0749,18.0818,18.0612,18.0818,29800.0
2008-12-26 11:40:00,26.32,26.36,26.32,26.33,25200.0,18.0818,18.1093,18.0818,18.0887,25200.0
2008-12-26 11:50:00,26.34,26.42,26.34,26.39,29400.0,18.0955,18.1505,18.0955,18.1299,29400.0
2008-12-26 12:00:00,26.38,26.45,26.37,26.4,37200.0,18.123,18.1711,18.1162,18.1368,37200.0
2008-12-26 12:10:00,26.4,26.41,26.31,26.34,27100.0,18.1368,18.1436,18.0749,18.0955,27100.0
2008-12-26 12:20:00,26.34,26.36,26.21,26.23,37500.0,18.0955,18.1093,18.0062,18.02,37500.0
2008-12-26 12:30:00,26.22,26.25,26.18,26.18,20100.0,18.0131,18.0337,17.9856,17.9856,20100.0
2008-12-26 12:40:00,26.19,26.19,26.11,26.13,28400.0,17.9925,17.9925,17.9375,17.9513,28400.0
2008-12-26 12:50:00,26.12,26.16,26.08,26.12,29500.0,17.9444,17.9719,17.9169,17.9444,29500.0
2008-12-26 13:00:00,26.12,26.12,26.07,26.07,19200.0,17.9444,17.9444,17.9101,17.9101,19200.0
2008-12-26 13:10:00,26.07,26.09,26.01,26.01,15200.0,17.9101,17.9238,17.8688,17.8688,15200.0
2008-12-26 13:20:00,26.02,26.05,26.0,26.01,32200.0,17.8757,17.8963,17.862,17.8688,32200.0
2008-12-26 13:30:00,26.01,26.09,26.01,26.05,28200.0,17.8688,17.9238,17.8688,17.8963,28200.0
2008-12-26 13:40:00,26.07,26.15,26.06,26.14,32300.0,17.9101,17.965,17.9032,17.9581,32300.0
2008-12-26 13:50:00,26.14,26.17,26.09,26.1,27500.0,17.9581,17.9788,17.9238,17.9307,27500.0
2008-12-26 14:00:00,26.1,26.14,26.06,26.09,24900.0,17.9307,17.9581,17.9032,17.9238,24900.0
2008-12-26 14:10:00,26.09,26.12,26.09,26.1,16600.0,17.9238,17.9444,17.9238,17.9307,16600.0
2008-12-26 14:20:00,26.11,26.16,26.07,26.07,54100.0,17.9375,17.9719,17.9101,17.9101,54100.0
2008-12-26 14:30:00,26.07,26.15,26.06,26.1,56600.0,17.9101,17.965,17.9032,17.9307,56600.0
2008-12-26 14:40:00,26.1,26.12,26.02,26.08,57300.0,17.9307,17.9444,17.8757,17.9169,57300.0
2008-12-26 14:50:00,26.09,26.12,26.03,26.06,76900.0,17.9238,17.9444,17.8826,17.9032,76900.0
2008-12-26 15:00:00,26.06,26.15,26.03,26.12,53400.0,17.9032,17.965,17.8826,17.9444,53400.0
2008-12-26 15:10:00,26.12,26.19,26.09,26.14,50500.0,17.9444,17.9925,17.9238,17.9581,50500.0
2008-12-26 15:20:00,26.16,26.25,26.14,26.2,39700.0,17.9719,18.0337,17.9581,17.9994,39700.0
2008-12-26 15:30:00,26.21,26.25,26.17,26.2,47800.0,18.0062,18.0337,17.9788,17.9994,47800.0
2008-12-26 15:40:00,26.19,26.22,26.1,26.19,83900.0,17.9925,18.0131,17.9307,17.9925,83900.0
2008-12-26 15:50:00,26.19,26.3,26.15,26.27,273300.0,17.9925,18.0681,17.965,18.0475,273300.0
2008-12-29 09:30:00,26.28,26.38,26.0,26.26,141700.0,18.0543,18.123,17.862,18.0406,141700.0
2008-12-29 09:40:00,26.26,26.3,26.2,26.26,73100.0,18.0406,18.0681,17.9994,18.0406,73100.0
2008-12-29 09:50:00,26.25,26.25,26.11,26.16,51800.0,18.0337,18.0337,17.9375,17.9719,51800.0
2008-12-29 10:00:00,26.16,26.16,25.93,25.99,77800.0,17.9719,17.9719,17.8139,17.8551,77800.0
2008-12-29 10:10:00,26.0,26.02,25.91,25.94,83800.0,17.862,17.8757,17.8001,17.8207,83800.0
2008-12-29 10:20:00,25.94,26.01,25.91,25.94,141200.0,17.8207,17.8688,17.8001,17.8207,141200.0
2008-12-29 10:30:00,25.93,25.94,25.82,25.84,105800.0,17.8139,17.8207,17.7383,17.752,105800.0
2008-12-29 10:40:00,25.85,25.9,25.8,25.81,85700.0,17.7589,17.7933,17.7246,17.7314,85700.0
2008-12-29 10:50:00,25.81,25.9,25.8,25.86,47800.0,17.7314,17.7933,17.7246,17.7658,47800.0
2008-12-29 11:00:00,25.86,25.92,25.8,25.83,68800.0,17.7658,17.807,17.7246,17.7452,68800.0
2008-12-29 11:10:00,25.83,25.89,25.81,25.86,45900.0,17.7452,17.7864,17.7314,17.7658,45900.0
2008-12-29 11:20:00,25.86,25.94,25.83,25.9,47200.0,17.7658,17.8207,17.7452,17.7933,47200.0
2008-12-29 11:30:00,25.9,26.03,25.9,26.01,51100.0,17.7933,17.8826,17.7933,17.8688,51100.0
2008-12-29 11:40:00,26.0,26.02,25.87,25.9,69500.0,17.862,17.8757,17.7727,17.7933,69500.0
2008-12-29 11:50:00,25.89,25.98,25.87,25.96,50600.0,17.7864,17.8482,17.7727,17.8345,50600.0
2008-12-29 12:00:00,25.96,26.0,25.82,25.83,96100.0,17.8345,17.862,17.7383,17.7452,96100.0
2008-12-29 12:10:00,25.84,25.84,25.72,25.73,88100.0,17.752,17.752,17.6696,17.6765,88100.0
2008-12-29 12:20:00,25.73,25.75,25.67,25.7,83200.0,17.6765,17.6902,17.6353,17.6559,83200.0
2008-12-29 12:30:00,25.69,25.73,25.67,25.71,64900.0,17.649,17.6765,17.6353,17.6627,64900.0
2008-12-29 12:40:00,25.72,25.73,25.67,25.7,113800.0,17.6696,17.6765,17.6353,17.6559,113800.0
2008-12-29 12:50:00,25.69,25.73,25.57,25.57,108500.0,17.649,17.6765,17.5666,17.5666,108500.0
2008-12-29 13:00:00,25.56,25.62,25.52,25.61,76000.0,17.5597,17.6009,17.5322,17.594,76000.0
2008-12-29 13:10:00,25.62,25.64,25.54,25.54,108000.0,17.6009,17.6146,17.5459,17.5459,108000.0
2008-12-29 13:20:00,25.55,25.56,25.5,25.55,68700.0,17.5528,17.5597,17.5185,17.5528,68700.0
2008-12-29 13:30:00,25.54,25.65,25.52,25.65,67300.0,17.5459,17.6215,17.5322,17.6215,67300.0
2008-12-29 13:40:00,25.66,25.73,25.66,25.73,61200.0,17.6284,17.6765,17.6284,17.6765,61200.0
2008-12-29 13:50:00,25.73,25.79,25.68,25.79,63000.0,17.6765,17.7177,17.6421,17.7177,63000.0
2008-12-29 14:00:00,25.79,25.81,25.69,25.75,86500.0,17.7177,17.7314,17.649,17.6902,86500.0
2008-12-29 14:10:00,25.76,25.78,25.68,25.72,74200.0,17.6971,17.7108,17.6421,17.6696,74200.0
2008-12-29 14:20:00,25.72,25.84,25.69,25.77,62900.0,17.6696,17.752,17.649,17.704,62900.0
2008-12-29 14:30:00,25.78,25.78,25.59,25.59,80700.0,17.7108,17.7108,17.5803,17.5803,80700.0
2008-12-29 14:40:00,25.59,25.62,25.56,25.57,71000.0,17.5803,17.6009,17.5597,17.5666,71000.0
2008-12-29 14:50:00,25.56,25.74,25.51,25.74,111100.0,17.5597,17.6833,17.5253,17.6833,111100.0
2008-12-29 15:00:00,25.74,26.0,25.73,25.95,144500.0,17.6833,17.862,17.6765,17.8276,144500.0
2008-12-29 15:10:00,25.95,25.96,25.78,25.82,106600.0,17.8276,17.8345,17.7108,17.7383,106600.0
2008-12-29 15:20:00,25.81,25.94,25.8,25.84,103200.0,17.7314,17.8207,17.7246,17.752,103200.0
2008-12-29 15:30:00,25.83,25.89,25.68,25.78,148300.0,17.7452,17.7864,17.6421,17.7108,148300.0
2008-12-29 15:40:00,25.78,26.03,25.77,25.93,198400.0,17.7108,17.8826,17.704,17.8139,198400.0
2008-12-29 15:50:00,25.93,26.0,25.92,25.94,363900.0,17.8139,17.862,17.807,17.8207,363900.0
2008-12-30 09:30:00,26.2,26.47,26.0,26.29,194800.0,17.9994,18.1849,17.862,18.0612,194800.0
2008-12-30 09:40:00,26.3,26.45,26.28,26.32,101800.0,18.0681,18.1711,18.0543,18.0818,101800.0
2008-12-30 09:50:00,26.32,26.34,26.16,26.19,82700.0,18.0818,18.0955,17.9719,17.9925,82700.0
2008-12-30 10:00:00,26.2,26.31,26.1,26.2,115900.0,17.9994,18.0749,17.9307,17.9994,115900.0
2008-12-30 10:10:00,26.2,26.29,26.19,26.25,65400.0,17.9994,18.0612,17.9925,18.0337,65400.0
2008-12-30 10:20:00,26.24,26.3,26.2,26.3,99000.0,18.0268,18.0681,17.9994,18.0681,99000.0
2008-12-30 10:30:00,26.3,26.38,26.28,26.33,53000.0,18.0681,18.123,18.0543,18.0887,53000.0
2008-12-30 10:40:00,26.33,26.47,26.31,26.44,58600.0,18.0887,18.1849,18.0749,18.1642,58600.0
2008-12-30 10:50:00,26.45,26.46,26.32,26.36,68700.0,18.1711,18.178,18.0818,18.1093,68700.0
2008-12-30 11:00:00,26.37,26.45,26.36,26.37,55900.0,18.1162,18.1711,18.1093,18.1162,55900.0
2008-12-30 11:10:00,26.38,26.42,26.32,26.41,53500.0,18.123,18.1505,18.0818,18.1436,53500.0
2008-12-30 11:20:00,26.42,26.54,26.39,26.5,80500.0,18.1505,18.2329,18.1299,18.2055,80500.0
2008-12-30 11:30:00,26.51,26.57,26.44,26.51,81100.0,18.2123,18.2536,18.1642,18.2123,81100.0
2008-12-30 11:40:00,26.5,26.7,26.5,26.62,94900.0,18.2055,18.3429,18.2055,18.2879,94900.0
2008-12-30 11:50:00,26.63,26.65,26.56,26.63,83500.0,18.2948,18.3085,18.2467,18.2948,83500.0
2008-12-30 12:00:00,26.63,26.69,26.55,26.56,85600.0,18.2948,18.336,18.2398,18.2467,85600.0
2008-12-30 12:10:00,26.56,26.66,26.56,26.64,91100.0,18.2467,18.3154,18.2467,18.3016,91100.0
2008-12-30 12:20:00,26.63,26.79,26.63,26.75,80700.0,18.2948,18.4047,18.2948,18.3772,80700.0
2008-12-30 12:30:00,26.75,26.75,26.53,26.55,71500.0,18.3772,18.3772,18.2261,18.2398,71500.0
2008-12-30 12:40:00,26.55,26.75,26.51,26.63,86800.0,18.2398,18.3772,18.2123,18.2948,86800.0
2008-12-30 12:50:00,26.63,26.72,26.57,26.67,58900.0,18.2948,18.3566,18.2536,18.3223,58900.0
2008-12-30 13:00:00,26.65,26.7,26.45,26.5,97000.0,18.3085,18.3429,18.1711,18.2055,97000.0
2008-12-30 13:10:00,26.5,26.55,26.47,26.48,75300.0,18.2055,18.2398,18.1849,18.1917,75300.0
2008-12-30 13:20:00,26.48,26.63,26.47,26.6,56300.0,18.1917,18.2948,18.1849,18.2742,56300.0
2008-12-30 13:30:00,26.6,26.64,26.52,26.55,78300.0,18.2742,18.3016,18.2192,18.2398,78300.0
2008-12-30 13:40:00,26.54,26.59,26.52,26.58,93200.0,18.2329,18.2673,18.2192,18.2604,93200.0
2008-12-30 13:50:00,26.57,26.63,26.52,26.55,93400.0,18.2536,18.2948,18.2192,18.2398,93400.0
2008-12-30 14:00:00,26.56,26.7,26.54,26.67,143800.0,18.2467,18.3429,18.2329,18.3223,143800.0
2008-12-30 14:10:00,26.67,26.8,26.65,26.78,99100.0,18.3223,18.4116,18.3085,18.3978,99100.0
2008-12-30 14:20:00,26.78,26.88,26.78,26.86,94500.0,18.3978,18.4665,18.3978,18.4528,94500.0
2008-12-30 14:30:00,26.88,26.96,26.8,26.86,107100.0,18.4665,18.5215,18.4116,18.4528,107100.0
2008-12-30 14:40:00,26.86,26.91,26.79,26.85,87300.0,18.4528,18.4871,18.4047,18.4459,87300.0
2008-12-30 14:50:00,26.85,26.86,26.79,26.8,55200.0,18.4459,18.4528,18.4047,18.4116,55200.0
2008-12-30 15:00:00,26.8,26.87,26.7,26.71,101000.0,18.4116,18.4597,18.3429,18.3497,101000.0
2008-12-30 15:10:00,26.72,26.84,26.71,26.81,93400.0,18.3566,18.439,18.3497,18.4184,93400.0
2008-12-30 15:20:00,26.82,26.94,26.8,26.92,122100.0,18.4253,18.5077,18.4116,18.494,122100.0
2008-12-30 15:30:00,26.93,26.96,26.87,26.96,173900.0,18.5009,18.5215,18.4597,18.5215,173900.0
2008-12-30 15:40:00,26.96,27.14,26.92,27.1,354400.0,18.5215,18.6451,18.494,18.6177,354400.0
2008-12-30 15:50:00,27.09,27.6,27.09,27.49,904000.0,18.6108,18.9612,18.6108,18.8856,904000.0
2008-12-31 09:30:00,27.52,27.52,27.1,27.27,128200.0,18.9062,18.9062,18.6177,18.7345,128200.0
2008-12-31 09:40:00,27.29,27.51,27.26,27.44,89000.0,18.7482,18.8993,18.7276,18.8512,89000.0
2008-12-31 09:50:00,27.44,27.7,27.44,27.68,110600.0,18.8512,19.0299,18.8512,19.0161,110600.0
2008-12-31 10:00:00,27.68,27.79,27.55,27.57,79400.0,19.0161,19.0917,18.9268,18.9406,79400.0
2008-12-31 10:10:00,27.57,27.6,27.49,27.51,64400.0,18.9406,18.9612,18.8856,18.8993,64400.0
2008-12-31 10:20:00,27.5,27.69,27.5,27.6,68700.0,18.8925,19.023,18.8925,18.9612,68700.0
2008-12-31 10:30:00,27.6,27.64,27.51,27.53,140500.0,18.9612,18.9886,18.8993,18.9131,140500.0
2008-12-31 10:40:00,27.52,27.72,27.49,27.67,65600.0,18.9062,19.0436,18.8856,19.0093,65600.0
2008-12-31 10:50:00,27.67,27.92,27.6,27.85,104100.0,19.0093,19.181,18.9612,19.1329,104100.0
2008-12-31 11:00:00,27.86,28.03,27.83,28.0,123000.0,19.1398,19.2566,19.1192,19.236,123000.0
2008-12-31 11:10:00,28.01,28.03,27.97,27.99,89800.0,19.2428,19.2566,19.2154,19.2291,89800.0
2008-12-31 11:20:00,28.0,28.14,27.97,28.1,166700.0,19.236,19.3321,19.2154,19.3047,166700.0
2008-12-31 11:30:00,28.1,28.25,28.06,28.12,172300.0,19.3047,19.4077,19.2772,19.3184,172300.0
2008-12-31 11:40:00,28.12,28.19,27.95,27.97,99100.0,19.3184,19.3665,19.2016,19.2154,99100.0
2008-12-31 11:50:00,27.96,28.06,27.93,27.95,94800.0,19.2085,19.2772,19.1879,19.2016,94800.0
2008-12-31 12:00:00,27.94,27.96,27.8,27.89,111100.0,19.1947,19.2085,19.0986,19.1604,111100.0
2008-12-31 12:10:00,27.87,27.88,27.61,27.63,109400.0,19.1467,19.1535,18.968,18.9818,109400.0
2008-12-31 12:20:00,27.63,27.83,27.61,27.8,75500.0,18.9818,19.1192,18.968,19.0986,75500.0
2008-12-31 12:30:00,27.8,27.89,27.8,27.87,53400.0,19.0986,19.1604,19.0986,19.1467,53400.0
2008-12-31 12:40:00,27.86,27.92,27.85,27.91,68500.0,19.1398,19.181,19.1329,19.1741,68500.0
2008-12-31 12:50:00,27.9,28.0,27.9,27.95,61500.0,19.1673,19.236,19.1673,19.2016,61500.0
2008-12-31 13:00:00,27.95,28.04,27.95,27.98,54700.0,19.2016,19.2634,19.2016,19.2222,54700.0
2008-12-31 13:10:00,27.98,27.98,27.81,27.93,95400.0,19.2222,19.2222,19.1054,19.1879,95400.0
2008-12-31 13:20:00,27.93,27.99,27.69,27.74,62700.0,19.1879,19.2291,19.023,19.0573,62700.0
2008-12-31 13:30:00,27.74,27.8,27.73,27.76,46000.0,19.0573,19.0986,19.0505,19.0711,46000.0
2008-12-31 13:40:00,27.76,27.85,27.74,27.81,30100.0,19.0711,19.1329,19.0573,19.1054,30100.0
2008-12-31 13:50:00,27.81,27.98,27.76,27.94,43200.0,19.1054,19.2222,19.0711,19.1947,43200.0
2008-12-31 14:00:00,27.93,28.13,27.92,28.04,132000.0,19.1879,19.3253,19.181,19.2634,132000.0
2008-12-31 14:10:00,28.06,28.14,28.04,28.07,54000.0,19.2772,19.3321,19.2634,19.2841,54000.0
2008-12-31 14:20:00,28.07,28.12,28.03,28.09,58900.0,19.2841,19.3184,19.2566,19.2978,58900.0
2008-12-31 14:30:00,28.09,28.18,27.95,28.1,74600.0,19.2978,19.3596,19.2016,19.3047,74600.0
2008-12-31 14:40:00,28.11,28.21,28.05,28.12,103600.0,19.3115,19.3802,19.2703,19.3184,103600.0
2008-12-31 14:50:00,28.13,28.18,28.09,28.17,55900.0,19.3253,19.3596,19.2978,19.3528,55900.0
2008-12-31 15:00:00,28.19,28.34,28.17,28.19,119900.0,19.3665,19.4695,19.3528,19.3665,119900.0
2008-12-31 15:10:00,28.19,28.25,28.08,28.22,102700.0,19.3665,19.4077,19.2909,19.3871,102700.0
2008-12-31 15:20:00,28.23,28.35,28.18,28.32,129200.0,19.394,19.4764,19.3596,19.4558,129200.0
2008-12-31 15:30:00,28.32,28.44,28.27,28.38,183700.0,19.4558,19.5382,19.4215,19.497,183700.0
2008-12-31 15:40:00,28.37,28.47,28.12,28.24,397500.0,19.4902,19.5589,19.3184,19.4008,397500.0
2008-12-31 15:50:00,28.24,28.59,28.21,28.4,704700.0,19.4008,19.6413,19.3802,19.5108,704700.0
2009-01-02 09:30:00,28.35,28.35,27.71,28.04,138600.0,19.4764,19.4764,19.0367,19.2634,138600.0
2009-01-02 09:40:00,28.04,28.23,27.44,27.45,202400.0,19.2634,19.394,18.8512,18.8581,202400.0
2009-01-02 09:50:00,27.44,27.45,27.13,27.15,180700.0,18.8512,18.8581,18.6383,18.652,180700.0
2009-01-02 10:00:00,27.14,27.3,27.07,27.08,142600.0,18.6451,18.7551,18.5971,18.6039,142600.0
2009-01-02 10:10:00,27.08,27.5,27.06,27.35,147100.0,18.6039,18.8925,18.5902,18.7894,147100.0
2009-01-02 10:20:00,27.35,27.42,27.2,27.41,150300.0,18.7894,18.8375,18.6864,18.8306,150300.0
2009-01-02 10:30:00,27.41,27.57,27.35,27.56,208800.0,18.8306,18.9406,18.7894,18.9337,208800.0
2009-01-02 10:40:00,27.56,27.75,27.56,27.75,181800.0,18.9337,19.0642,18.9337,19.0642,181800.0
2009-01-02 10:50:00,27.75,27.91,27.7,27.74,132800.0,19.0642,19.1741,19.0299,19.0573,132800.0
2009-01-02 11:00:00,27.74,27.88,27.66,27.86,112600.0,19.0573,19.1535,19.0024,19.1398,112600.0
2009-01-02 11:10:00,27.85,27.85,27.57,27.57,114800.0,19.1329,19.1329,18.9406,18.9406,114800.0
2009-01-02 11:20:00,27.57,27.69,27.57,27.59,125500.0,18.9406,19.023,18.9406,18.9543,125500.0
2009-01-02 11:30:00,27.6,27.69,27.49,27.59,100400.0,18.9612,19.023,18.8856,18.9543,100400.0
2009-01-02 11:40:00,27.6,27.78,27.5,27.72,98100.0,18.9612,19.0848,18.8925,19.0436,98100.0
2009-01-02 11:50:00,27.72,27.81,27.68,27.71,82100.0,19.0436,19.1054,19.0161,19.0367,82100.0
2009-01-02 12:00:00,27.72,27.74,27.58,27.72,60000.0,19.0436,19.0573,18.9474,19.0436,60000.0
2009-01-02 12:10:00,27.73,27.8,27.61,27.76,58500.0,19.0505,19.0986,18.968,19.0711,58500.0
2009-01-02 12:20:00,27.77,27.78,27.67,27.71,33600.0,19.078,19.0848,19.0093,19.0367,33600.0
2009-01-02 12:30:00,27.72,27.88,27.71,27.85,54500.0,19.0436,19.1535,19.0367,19.1329,54500.0
2009-01-02 12:40:00,27.84,27.94,27.82,27.83,69000.0,19.126,19.1947,19.1123,19.1192,69000.0
2009-01-02 12:50:00,27.83,27.83,27.69,27.72,60600.0,19.1192,19.1192,19.023,19.0436,60600.0
2009-01-02 13:00:00,27.71,27.86,27.67,27.83,42200.0,19.0367,19.1398,19.0093,19.1192,42200.0
2009-01-02 13:10:00,27.85,28.02,27.78,27.84,144800.0,19.1329,19.2497,19.0848,19.126,144800.0
2009-01-02 13:20:00,27.85,28.06,27.8,28.05,137100.0,19.1329,19.2772,19.0986,19.2703,137100.0
2009-01-02 13:30:00,28.04,28.22,27.99,28.15,98600.0,19.2634,19.3871,19.2291,19.339,98600.0
2009-01-02 13:40:00,28.15,28.28,28.13,28.25,94200.0,19.339,19.4283,19.3253,19.4077,94200.0
2009-01-02 13:50:00,28.24,28.26,28.0,28.09,85300.0,19.4008,19.4146,19.236,19.2978,85300.0
2009-01-02 14:00:00,28.11,28.12,27.94,28.0,149100.0,19.3115,19.3184,19.1947,19.236,149100.0
2009-01-02 14:10:00,28.0,28.06,27.93,27.98,110100.0,19.236,19.2772,19.1879,19.2222,110100.0
2009-01-02 14:20:00,27.99,28.1,27.99,28.06,131700.0,19.2291,19.3047,19.2291,19.2772,131700.0
2009-01-02 14:30:00,28.07,28.26,28.05,28.09,179300.0,19.2841,19.4146,19.2703,19.2978,179300.0
2009-01-02 14:40:00,28.09,28.16,27.89,27.98,156100.0,19.2978,19.3459,19.1604,19.2222,156100.0
2009-01-02 14:50:00,27.97,28.11,27.95,28.1,131000.0,19.2154,19.3115,19.2016,19.3047,131000.0
2009-01-02 15:00:00,28.1,28.3,28.09,28.25,186100.0,19.3047,19.4421,19.2978,19.4077,186100.0
2009-01-02 15:10:00,28.25,28.29,28.15,28.26,105600.0,19.4077,19.4352,19.339,19.4146,105600.0
2009-01-02 15:20:00,28.25,28.44,28.2,28.39,140400.0,19.4077,19.5382,19.3734,19.5039,140400.0
2009-01-02 15:30:00,28.39,28.57,28.29,28.57,256500.0,19.5039,19.6276,19.4352,19.6276,256500.0
2009-01-02 15:40:00,28.57,28.75,28.56,28.65,433900.0,19.6276,19.7512,19.6207,19.6825,433900.0
2009-01-02 15:50:00,28.65,28.7,28.41,28.47,633600.0,19.6825,19.7169,19.5176,19.5589,633600.0
2009-01-05 09:30:00,27.72,28.51,27.64,27.67,203100.0,19.0436,19.5863,18.9886,19.0093,203100.0
2009-01-05 09:40:00,27.65,27.84,27.51,27.55,93300.0,18.9955,19.126,18.8993,18.9268,93300.0
2009-01-05 09:50:00,27.54,27.9,27.53,27.9,146000.0,18.9199,19.1673,18.9131,19.1673,146000.0
2009-01-05 10:00:00,27.88,28.18,27.86,28.15,91300.0,19.1535,19.3596,19.1398,19.339,91300.0
2009-01-05 10:10:00,28.14,28.23,27.93,27.95,176900.0,19.3321,19.394,19.1879,19.2016,176900.0
2009-01-05 10:20:00,27.95,28.12,27.89,28.06,182400.0,19.2016,19.3184,19.1604,19.2772,182400.0
2009-01-05 10:30:00,28.07,28.15,27.96,28.02,129200.0,19.2841,19.339,19.2085,19.2497,129200.0
2009-01-05 10:40:00,28.02,28.23,28.0,28.05,195200.0,19.2497,19.394,19.236,19.2703,195200.0
2009-01-05 10:50:00,28.06,28.23,28.04,28.09,165100.0,19.2772,19.394,19.2634,19.2978,165100.0
2009-01-05 11:00:00,28.08,28.16,28.05,28.16,210900.0,19.2909,19.3459,19.2703,19.3459,210900.0
2009-01-05 11:10:00,28.15,28.25,28.12,28.2,141000.0,19.339,19.4077,19.3184,19.3734,141000.0
2009-01-05 11:20:00,28.2,28.2,28.02,28.1,140400.0,19.3734,19.3734,19.2497,19.3047,140400.0
2009-01-05 11:30:00,28.09,28.12,28.03,28.05,100100.0,19.2978,19.3184,19.2566,19.2703,100100.0
2009-01-05 11:40:00,28.05,28.11,28.0,28.11,73300.0,19.2703,19.3115,19.236,19.3115,73300.0
2009-01-05 11:50:00,28.11,28.11,27.87,27.91,84400.0,19.3115,19.3115,19.1467,19.1741,84400.0
2009-01-05 12:00:00,27.91,28.0,27.9,27.97,97000.0,19.1741,19.236,19.1673,19.2154,97000.0
2009-01-05 12:10:00,27.97,28.12,27.92,28.12,84900.0,19.2154,19.3184,19.181,19.3184,84900.0
2009-01-05 12:20:00,28.12,28.19,28.09,28.15,74300.0,19.3184,19.3665,19.2978,19.339,74300.0
2009-01-05 12:30:00,28.15,28.19,28.02,28.02,84300.0,19.339,19.3665,19.2497,19.2497,84300.0
2009-01-05 12:40:00,28.01,28.02,27.88,27.94,84900.0,19.2428,19.2497,19.1535,19.1947,84900.0
2009-01-05 12:50:00,27.94,27.98,27.83,27.96,53900.0,19.1947,19.2222,19.1192,19.2085,53900.0
2009-01-05 13:00:00,27.96,28.0,27.95,27.99,74300.0,19.2085,19.236,19.2016,19.2291,74300.0
2009-01-05 13:10:00,27.99,28.08,27.96,28.06,77400.0,19.2291,19.2909,19.2085,19.2772,77400.0
2009-01-05 13:20:00,28.06,28.26,28.06,28.18,106600.0,19.2772,19.4146,19.2772,19.3596,106600.0
2009-01-05 13:30:00,28.15,28.2,27.99,28.06,85100.0,19.339,19.3734,19.2291,19.2772,85100.0
2009-01-05 13:40:00,28.05,28.19,28.03,28.11,82300.0,19.2703,19.3665,19.2566,19.3115,82300.0
2009-01-05 13:50:00,28.11,28.26,28.08,28.19,123300.0,19.3115,19.4146,19.2909,19.3665,123300.0
2009-01-05 14:00:00,28.2,28.41,28.2,28.21,91500.0,19.3734,19.5176,19.3734,19.3802,91500.0
2009-01-05 14:10:00,28.21,28.36,28.17,28.17,138800.0,19.3802,19.4833,19.3528,19.3528,138800.0
2009-01-05 14:20:00,28.17,28.18,28.02,28.06,84100.0,19.3528,19.3596,19.2497,19.2772,84100.0
2009-01-05 14:30:00,28.06,28.09,27.94,27.96,109200.0,19.2772,19.2978,19.1947,19.2085,109200.0
2009-01-05 14:40:00,27.96,28.07,27.82,27.92,91400.0,19.2085,19.2841,19.1123,19.181,91400.0
2009-01-05 14:50:00,27.92,28.11,27.84,27.97,138100.0,19.181,19.3115,19.126,19.2154,138100.0
2009-01-05 15:00:00,27.96,28.01,27.83,27.95,98200.0,19.2085,19.2428,19.1192,19.2016,98200.0
2009-01-05 15:10:00,27.94,28.02,27.7,27.75,150300.0,19.1947,19.2497,19.0299,19.0642,150300.0
2009-01-05 15:20:00,27.75,27.92,27.72,27.77,176600.0,19.0642,19.181,19.0436,19.078,176600.0
2009-01-05 15:30:00,27.78,27.86,27.62,27.83,227400.0,19.0848,19.1398,18.9749,19.1192,227400.0
2009-01-05 15:40:00,27.83,27.97,27.63,27.7,302500.0,19.1192,19.2154,18.9818,19.0299,302500.0
2009-01-05 15:50:00,27.7,27.88,27.6,27.74,766300.0,19.0299,19.1535,18.9612,19.0573,766300.0
2009-01-06 09:30:00,28.05,28.49,27.7,27.95,207300.0,19.2703,19.5726,19.0299,19.2016,207300.0
2009-01-06 09:40:00,27.94,28.27,27.89,28.24,201300.0,19.1947,19.4215,19.1604,19.4008,201300.0
2009-01-06 09:50:00,28.26,28.28,28.08,28.15,231300.0,19.4146,19.4283,19.2909,19.339,231300.0
2009-01-06 10:00:00,28.16,28.41,27.84,27.95,253800.0,19.3459,19.5176,19.126,19.2016,253800.0
2009-01-06 10:10:00,27.95,27.97,27.74,27.81,123000.0,19.2016,19.2154,19.0573,19.1054,123000.0
2009-01-06 10:20:00,27.82,27.91,27.64,27.72,164700.0,19.1123,19.1741,18.9886,19.0436,164700.0
2009-01-06 10:30:00,27.73,28.1,27.71,28.09,87900.0,19.0505,19.3047,19.0367,19.2978,87900.0
2009-01-06 10:40:00,28.09,28.22,28.06,28.12,135400.0,19.2978,19.3871,19.2772,19.3184,135400.0
2009-01-06 10:50:00,28.12,28.19,27.81,27.9,137900.0,19.3184,19.3665,19.1054,19.1673,137900.0
2009-01-06 11:00:00,27.9,27.91,27.75,27.78,98400.0,19.1673,19.1741,19.0642,19.0848,98400.0
2009-01-06 11:10:00,27.77,28.01,27.77,27.97,92500.0,19.078,19.2428,19.078,19.2154,92500.0
2009-01-06 11:20:00,27.97,28.01,27.87,28.0,99100.0,19.2154,19.2428,19.1467,19.236,99100.0
2009-01-06 11:30:00,28.0,28.09,27.81,27.86,205500.0,19.236,19.2978,19.1054,19.1398,205500.0
2009-01-06 11:40:00,27.86,27.91,27.78,27.86,94300.0,19.1398,19.1741,19.0848,19.1398,94300.0
2009-01-06 11:50:00,27.86,27.87,27.64,27.68,150700.0,19.1398,19.1467,18.9886,19.0161,150700.0
2009-01-06 12:00:00,27.68,27.79,27.63,27.75,157500.0,19.0161,19.0917,18.9818,19.0642,157500.0
2009-01-06 12:10:00,27.76,27.83,27.68,27.69,156700.0,19.0711,19.1192,19.0161,19.023,156700.0
2009-01-06 12:20:00,27.69,27.72,27.65,27.67,86400.0,19.023,19.0436,18.9955,19.0093,86400.0
2009-01-06 12:30:00,27.67,27.95,27.67,27.94,104900.0,19.0093,19.2016,19.0093,19.1947,104900.0
2009-01-06 12:40:00,27.93,27.93,27.77,27.82,158000.0,19.1879,19.1879,19.078,19.1123,158000.0
2009-01-06 12:50:00,27.83,27.9,27.77,27.9,163100.0,19.1192,19.1673,19.078,19.1673,163100.0
2009-01-06 13:00:00,27.9,27.94,27.7,27.77,196000.0,19.1673,19.1947,19.0299,19.078,196000.0
2009-01-06 13:10:00,27.77,27.78,27.57,27.58,174200.0,19.078,19.0848,18.9406,18.9474,174200.0
2009-01-06 13:20:00,27.59,27.67,27.56,27.61,179900.0,18.9543,19.0093,18.9337,18.968,179900.0
2009-01-06 13:30:00,27.6,27.71,27.54,27.66,150800.0,18.9612,19.0367,18.9199,19.0024,150800.0
2009-01-06 13:40:00,27.66,27.78,27.6,27.65,227500.0,19.0024,19.0848,18.9612,18.9955,227500.0
2009-01-06 13:50:00,27.65,27.69,27.48,27.52,185600.0,18.9955,19.023,18.8787,18.9062,185600.0
2009-01-06 14:00:00,27.52,27.53,27.33,27.43,238200.0,18.9062,18.9131,18.7757,18.8444,238200.0
2009-01-06 14:10:00,27.44,27.61,27.41,27.54,248900.0,18.8512,18.968,18.8306,18.9199,248900.0
2009-01-06 14:20:00,27.53,27.72,27.5,27.68,181400.0,18.9131,19.0436,18.8925,19.0161,181400.0
2009-01-06 14:30:00,27.68,27.84,27.68,27.79,246600.0,19.0161,19.126,19.0161,19.0917,246600.0
2009-01-06 14:40:00,27.78,28.0,27.77,27.96,203900.0,19.0848,19.236,19.078,19.2085,203900.0
2009-01-06 14:50:00,27.96,28.11,27.83,28.04,214400.0,19.2085,19.3115,19.1192,19.2634,214400.0
2009-01-06 15:00:00,28.05,28.09,27.83,27.94,231400.0,19.2703,19.2978,19.1192,19.1947,231400.0
2009-01-06 15:10:00,27.94,27.95,27.74,27.8,233500.0,19.1947,19.2016,19.0573,19.0986,233500.0
2009-01-06 15:20:00,27.8,27.82,27.65,27.67,246600.0,19.0986,19.1123,18.9955,19.0093,246600.0
2009-01-06 15:30:00,27.67,27.77,27.47,27.55,338500.0,19.0093,19.078,18.8719,18.9268,338500.0
2009-01-06 15:40:00,27.57,27.8,27.57,27.72,463900.0,18.9406,19.0986,18.9406,19.0436,463900.0
2009-01-06 15:50:00,27.72,27.85,27.67,27.73,592800.0,19.0436,19.1329,19.0093,19.0505,592800.0
2009-01-07 09:30:00,27.46,27.9,27.05,27.6,283400.0,18.865,19.1673,18.5833,18.9612,283400.0
2009-01-07 09:40:00,27.61,27.62,27.29,27.41,115900.0,18.968,18.9749,18.7482,18.8306,115900.0
2009-01-07 09:50:00,27.42,27.75,27.39,27.72,140400.0,18.8375,19.0642,18.8169,19.0436,140400.0
2009-01-07 10:00:00,27.73,27.73,27.32,27.35,163500.0,19.0505,19.0505,18.7688,18.7894,163500.0
2009-01-07 10:10:00,27.35,27.44,27.2,27.41,203900.0,18.7894,18.8512,18.6864,18.8306,203900.0
2009-01-07 10:20:00,27.4,27.42,27.24,27.39,126000.0,18.8238,18.8375,18.7138,18.8169,126000.0
2009-01-07 10:30:00,27.38,27.41,27.24,27.26,149100.0,18.81,18.8306,18.7138,18.7276,149100.0
2009-01-07 10:40:00,27.25,27.4,27.25,27.35,114200.0,18.7207,18.8238,18.7207,18.7894,114200.0
2009-01-07 10:50:00,27.35,27.35,27.11,27.31,125500.0,18.7894,18.7894,18.6245,18.7619,125500.0
2009-01-07 11:00:00,27.32,27.41,27.26,27.39,101100.0,18.7688,18.8306,18.7276,18.8169,101100.0
2009-01-07 11:10:00,27.39,27.39,27.26,27.3,66300.0,18.8169,18.8169,18.7276,18.7551,66300.0
2009-01-07 11:20:00,27.29,27.37,27.25,27.3,73200.0,18.7482,18.8032,18.7207,18.7551,73200.0
2009-01-07 11:30:00,27.3,27.36,27.25,27.28,113100.0,18.7551,18.7963,18.7207,18.7413,113100.0
2009-01-07 11:40:00,27.28,27.47,27.27,27.4,87000.0,18.7413,18.8719,18.7345,18.8238,87000.0
2009-01-07 11:50:00,27.4,27.44,27.29,27.35,67000.0,18.8238,18.8512,18.7482,18.7894,67000.0
2009-01-07 12:00:00,27.34,27.36,27.19,27.35,84300.0,18.7825,18.7963,18.6795,18.7894,84300.0
2009-01-07 12:10:00,27.35,27.41,27.32,27.34,82100.0,18.7894,18.8306,18.7688,18.7825,82100.0
2009-01-07 12:20:00,27.34,27.36,27.18,27.2,104100.0,18.7825,18.7963,18.6726,18.6864,104100.0
2009-01-07 12:30:00,27.19,27.2,27.16,27.17,107700.0,18.6795,18.6864,18.6589,18.6658,107700.0
2009-01-07 12:40:00,27.17,27.35,27.17,27.28,110700.0,18.6658,18.7894,18.6658,18.7413,110700.0
2009-01-07 12:50:00,27.28,27.31,27.23,27.29,62100.0,18.7413,18.7619,18.707,18.7482,62100.0
2009-01-07 13:00:00,27.28,27.37,27.24,27.36,100000.0,18.7413,18.8032,18.7138,18.7963,100000.0
2009-01-07 13:10:00,27.36,27.39,27.28,27.34,80700.0,18.7963,18.8169,18.7413,18.7825,80700.0
2009-01-07 13:20:00,27.33,27.35,27.26,27.33,90700.0,18.7757,18.7894,18.7276,18.7757,90700.0
2009-01-07 13:30:00,27.32,27.34,27.26,27.29,80700.0,18.7688,18.7825,18.7276,18.7482,80700.0
2009-01-07 13:40:00,27.29,27.29,27.15,27.16,161800.0,18.7482,18.7482,18.652,18.6589,161800.0
2009-01-07 13:50:00,27.16,27.19,27.06,27.08,127000.0,18.6589,18.6795,18.5902,18.6039,127000.0
2009-01-07 14:00:00,27.09,27.13,27.03,27.04,119100.0,18.6108,18.6383,18.5696,18.5764,119100.0
2009-01-07 14:10:00,27.04,27.21,27.0,27.02,140000.0,18.5764,18.6932,18.549,18.5627,140000.0
2009-01-07 14:20:00,27.02,27.11,27.0,27.08,145500.0,18.5627,18.6245,18.549,18.6039,145500.0
2009-01-07 14:30:00,27.08,27.11,27.06,27.06,98700.0,18.6039,18.6245,18.5902,18.5902,98700.0
2009-01-07 14:40:00,27.06,27.08,27.0,27.03,172800.0,18.5902,18.6039,18.549,18.5696,172800.0
2009-01-07 14:50:00,27.04,27.16,27.0,27.02,149900.0,18.5764,18.6589,18.549,18.5627,149900.0
2009-01-07 15:00:00,27.02,27.06,26.73,26.82,192400.0,18.5627,18.5902,18.3635,18.4253,192400.0
2009-01-07 15:10:00,26.81,26.93,26.8,26.92,169700.0,18.4184,18.5009,18.4116,18.494,169700.0
2009-01-07 15:20:00,26.93,27.1,26.92,27.02,232200.0,18.5009,18.6177,18.494,18.5627,232200.0
2009-01-07 15:30:00,27.04,27.17,26.76,26.81,285800.0,18.5764,18.6658,18.3841,18.4184,285800.0
2009-01-07 15:40:00,26.8,26.8,26.68,26.69,376500.0,18.4116,18.4116,18.3291,18.336,376500.0
2009-01-07 15:50:00,26.68,26.79,26.56,26.72,822700.0,18.3291,18.4047,18.2467,18.3566,822700.0
2009-01-08 09:30:00,26.4,26.98,26.4,26.9,207400.0,18.1368,18.5352,18.1368,18.4803,207400.0
2009-01-08 09:40:00,26.9,27.01,26.73,26.92,266100.0,18.4803,18.5558,18.3635,18.494,266100.0
2009-01-08 09:50:00,26.92,26.97,26.76,26.85,193100.0,18.494,18.5284,18.3841,18.4459,193100.0
2009-01-08 10:00:00,26.86,26.99,26.77,26.86,187200.0,18.4528,18.5421,18.391,18.4528,187200.0
2009-01-08 10:10:00,26.85,26.88,26.57,26.61,221200.0,18.4459,18.4665,18.2536,18.281,221200.0
2009-01-08 10:20:00,26.61,26.78,26.58,26.69,126500.0,18.281,18.3978,18.2604,18.336,126500.0
2009-01-08 10:30:00,26.69,27.01,26.66,26.84,154500.0,18.336,18.5558,18.3154,18.439,154500.0
2009-01-08 10:40:00,26.83,26.95,26.78,26.9,163200.0,18.4322,18.5146,18.3978,18.4803,163200.0
2009-01-08 10:50:00,26.9,26.91,26.67,26.74,153400.0,18.4803,18.4871,18.3223,18.3703,153400.0
2009-01-08 11:00:00,26.75,26.98,26.71,26.72,174400.0,18.3772,18.5352,18.3497,18.3566,174400.0
2009-01-08 11:10:00,26.72,26.81,26.63,26.73,78500.0,18.3566,18.4184,18.2948,18.3635,78500.0
2009-01-08 11:20:00,26.72,26.75,26.55,26.57,204400.0,18.3566,18.3772,18.2398,18.2536,204400.0
2009-01-08 11:30:00,26.55,26.56,26.36,26.51,166100.0,18.2398,18.2467,18.1093,18.2123,166100.0
2009-01-08 11:40:00,26.51,26.55,26.41,26.44,66600.0,18.2123,18.2398,18.1436,18.1642,66600.0
2009-01-08 11:50:00,26.44,26.44,26.23,26.32,122200.0,18.1642,18.1642,18.02,18.0818,122200.0
2009-01-08 12:00:00,26.33,26.39,26.26,26.39,128200.0,18.0887,18.1299,18.0406,18.1299,128200.0
2009-01-08 12:10:00,26.39,26.54,26.3,26.32,118700.0,18.1299,18.2329,18.0681,18.0818,118700.0
2009-01-08 12:20:00,26.31,26.38,26.25,26.27,70900.0,18.0749,18.123,18.0337,18.0475,70900.0
2009-01-08 12:30:00,26.27,26.32,26.24,26.25,178200.0,18.0475,18.0818,18.0268,18.0337,178200.0
2009-01-08 12:40:00,26.25,26.37,26.24,26.3,69800.0,18.0337,18.1162,18.0268,18.0681,69800.0
2009-01-08 12:50:00,26.3,26.42,26.27,26.28,75900.0,18.0681,18.1505,18.0475,18.0543,75900.0
2009-01-08 13:00:00,26.28,26.33,26.25,26.29,109900.0,18.0543,18.0887,18.0337,18.0612,109900.0
2009-01-08 13:10:00,26.3,26.31,26.1,26.11,172300.0,18.0681,18.0749,17.9307,17.9375,172300.0
2009-01-08 13:20:00,26.11,26.19,26.08,26.08,106900.0,17.9375,17.9925,17.9169,17.9169,106900.0
2009-01-08 13:30:00,26.08,26.24,26.01,26.22,82200.0,17.9169,18.0268,17.8688,18.0131,82200.0
2009-01-08 13:40:00,26.23,26.28,26.14,26.15,118700.0,18.02,18.0543,17.9581,17.965,118700.0
2009-01-08 13:50:00,26.14,26.16,26.05,26.1,163700.0,17.9581,17.9719,17.8963,17.9307,163700.0
2009-01-08 14:00:00,26.1,26.26,26.08,26.15,165400.0,17.9307,18.0406,17.9169,17.965,165400.0
2009-01-08 14:10:00,26.16,26.28,26.15,26.26,77100.0,17.9719,18.0543,17.965,18.0406,77100.0
2009-01-08 14:20:00,26.26,26.29,26.12,26.12,88900.0,18.0406,18.0612,17.9444,17.9444,88900.0
2009-01-08 14:30:00,26.11,26.13,26.0,26.03,142400.0,17.9375,17.9513,17.862,17.8826,142400.0
2009-01-08 14:40:00,26.03,26.22,25.98,26.09,170800.0,17.8826,18.0131,17.8482,17.9238,170800.0
2009-01-08 14:50:00,26.09,26.31,26.07,26.27,163800.0,17.9238,18.0749,17.9101,18.0475,163800.0
2009-01-08 15:00:00,26.26,26.5,26.26,26.33,225900.0,18.0406,18.2055,18.0406,18.0887,225900.0
2009-01-08 15:10:00,26.33,26.33,26.13,26.18,231800.0,18.0887,18.0887,17.9513,17.9856,231800.0
2009-01-08 15:20:00,26.18,26.19,26.12,26.16,216100.0,17.9856,17.9925,17.9444,17.9719,216100.0
2009-01-08 15:30:00,26.17,26.28,26.08,26.08,284600.0,17.9788,18.0543,17.9169,17.9169,284600.0
2009-01-08 15:40:00,26.09,26.36,26.09,26.29,482500.0,17.9238,18.1093,17.9238,18.0612,482500.0
2009-01-08 15:50:00,26.29,26.57,26.21,26.42,1075900.0,18.0612,18.2536,18.0062,18.1505,1075900.0
2009-01-09 09:30:00,26.53,27.1,26.47,26.49,281300.0,18.2261,18.6177,18.1849,18.1986,281300.0
2009-01-09 09:40:00,26.5,26.51,26.25,26.32,260300.0,18.2055,18.2123,18.0337,18.0818,260300.0
2009-01-09 09:50:00,26.3,26.53,26.23,26.49,281700.0,18.0681,18.2261,18.02,18.1986,281700.0
2009-01-09 10:00:00,26.49,26.79,26.43,26.65,247900.0,18.1986,18.4047,18.1574,18.3085,247900.0
2009-01-09 10:10:00,26.64,26.65,26.35,26.42,215800.0,18.3016,18.3085,18.1024,18.1505,215800.0
2009-01-09 10:20:00,26.42,26.6,26.31,26.43,144700.0,18.1505,18.2742,18.0749,18.1574,144700.0
2009-01-09 10:30:00,26.41,26.48,26.23,26.3,130400.0,18.1436,18.1917,18.02,18.0681,130400.0
2009-01-09 10:40:00,26.29,26.41,26.22,26.34,96300.0,18.0612,18.1436,18.0131,18.0955,96300.0
2009-01-09 10:50:00,26.32,26.33,26.1,26.18,165900.0,18.0818,18.0887,17.9307,17.9856,165900.0
2009-01-09 11:00:00,26.18,26.2,26.11,26.13,162000.0,17.9856,17.9994,17.9375,17.9513,162000.0
2009-01-09 11:10:00,26.13,26.13,25.9,25.98,213100.0,17.9513,17.9513,17.7933,17.8482,213100.0
2009-01-09 11:20:00,25.99,26.26,25.97,26.19,99800.0,17.8551,18.0406,17.8414,17.9925,99800.0
2009-01-09 11:30:00,26.18,26.19,26.05,26.08,43800.0,17.9856,17.9925,17.8963,17.9169,43800.0
2009-01-09 11:40:00,26.06,26.14,25.94,26.12,72600.0,17.9032,17.9581,17.8207,17.9444,72600.0
2009-01-09 11:50:00,26.12,26.12,26.02,26.06,54600.0,17.9444,17.9444,17.8757,17.9032,54600.0
2009-01-09 12:00:00,26.06,26.19,26.02,26.13,69100.0,17.9032,17.9925,17.8757,17.9513,69100.0
2009-01-09 12:10:00,26.13,26.13,25.95,26.01,73400.0,17.9513,17.9513,17.8276,17.8688,73400.0
2009-01-09 12:20:00,26.01,26.11,25.99,26.0,56400.0,17.8688,17.9375,17.8551,17.862,56400.0
2009-01-09 12:30:00,26.0,26.08,25.98,26.03,72600.0,17.862,17.9169,17.8482,17.8826,72600.0
2009-01-09 12:40:00,26.02,26.03,25.91,25.93,80800.0,17.8757,17.8826,17.8001,17.8139,80800.0
2009-01-09 12:50:00,25.93,26.03,25.92,25.93,46300.0,17.8139,17.8826,17.807,17.8139,46300.0
2009-01-09 13:00:00,25.94,26.11,25.93,25.97,76300.0,17.8207,17.9375,17.8139,17.8414,76300.0
2009-01-09 13:10:00,25.96,25.99,25.81,25.93,139200.0,17.8345,17.8551,17.7314,17.8139,139200.0
2009-01-09 13:20:00,25.94,25.95,25.83,25.85,72500.0,17.8207,17.8276,17.7452,17.7589,72500.0
2009-01-09 13:30:00,25.85,25.99,25.75,25.93,102800.0,17.7589,17.8551,17.6902,17.8139,102800.0
2009-01-09 13:40:00,25.94,26.08,25.94,26.06,63200.0,17.8207,17.9169,17.8207,17.9032,63200.0
2009-01-09 13:50:00,26.05,26.05,25.88,25.94,55100.0,17.8963,17.8963,17.7795,17.8207,55100.0
2009-01-09 14:00:00,25.93,26.06,25.91,26.06,80800.0,17.8139,17.9032,17.8001,17.9032,80800.0
2009-01-09 14:10:00,26.05,26.2,25.99,26.16,74500.0,17.8963,17.9994,17.8551,17.9719,74500.0
2009-01-09 14:20:00,26.17,26.19,26.05,26.07,81900.0,17.9788,17.9925,17.8963,17.9101,81900.0
2009-01-09 14:30:00,26.08,26.24,26.05,26.05,113100.0,17.9169,18.0268,17.8963,17.8963,113100.0
2009-01-09 14:40:00,26.05,26.19,26.0,26.0,117300.0,17.8963,17.9925,17.862,17.862,117300.0
2009-01-09 14:50:00,26.01,26.08,26.0,26.02,102300.0,17.8688,17.9169,17.862,17.8757,102300.0
2009-01-09 15:00:00,26.01,26.07,25.98,26.01,142300.0,17.8688,17.9101,17.8482,17.8688,142300.0
2009-01-09 15:10:00,26.01,26.12,25.92,25.95,205100.0,17.8688,17.9444,17.807,17.8276,205100.0
2009-01-09 15:20:00,25.95,26.0,25.83,25.93,176700.0,17.8276,17.862,17.7452,17.8139,176700.0
2009-01-09 15:30:00,25.94,25.97,25.85,25.89,228500.0,17.8207,17.8414,17.7589,17.7864,228500.0
2009-01-09 15:40:00,25.89,25.91,25.62,25.63,484300.0,17.7864,17.8001,17.6009,17.6078,484300.0
2009-01-09 15:50:00,25.63,25.73,25.41,25.55,880700.0,17.6078,17.6765,17.4566,17.5528,880700.0
2009-01-12 09:30:00,25.43,25.77,25.3,25.64,305200.0,17.4704,17.704,17.3811,17.6146,305200.0
2009-01-12 09:40:00,25.63,25.78,25.39,25.77,220000.0,17.6078,17.7108,17.4429,17.704,220000.0
2009-01-12 09:50:00,25.76,25.84,25.69,25.78,228200.0,17.6971,17.752,17.649,17.7108,228200.0
2009-01-12 10:00:00,25.77,25.77,25.12,25.17,355200.0,17.704,17.704,17.2574,17.2918,355200.0
2009-01-12 10:10:00,25.19,25.5,25.19,25.37,177100.0,17.3055,17.5185,17.3055,17.4292,177100.0
2009-01-12 10:20:00,25.37,25.68,25.34,25.66,141800.0,17.4292,17.6421,17.4085,17.6284,141800.0
2009-01-12 10:30:00,25.67,25.79,25.65,25.66,150300.0,17.6353,17.7177,17.6215,17.6284,150300.0
2009-01-12 10:40:00,25.68,25.7,25.34,25.35,176900.0,17.6421,17.6559,17.4085,17.4154,176900.0
2009-01-12 10:50:00,25.34,25.52,25.33,25.44,140000.0,17.4085,17.5322,17.4017,17.4772,140000.0
2009-01-12 11:00:00,25.44,25.52,25.37,25.45,159100.0,17.4772,17.5322,17.4292,17.4841,159100.0
2009-01-12 11:10:00,25.46,25.56,25.4,25.54,120800.0,17.491,17.5597,17.4498,17.5459,120800.0
2009-01-12 11:20:00,25.54,25.68,25.5,25.58,148600.0,17.5459,17.6421,17.5185,17.5734,148600.0
2009-01-12 11:30:00,25.58,25.64,25.32,25.38,151000.0,17.5734,17.6146,17.3948,17.436,151000.0
2009-01-12 11:40:00,25.37,25.43,25.26,25.29,113100.0,17.4292,17.4704,17.3536,17.3742,113100.0
2009-01-12 11:50:00,25.29,25.38,25.22,25.23,114100.0,17.3742,17.436,17.3261,17.333,114100.0
2009-01-12 12:00:00,25.22,25.29,25.1,25.26,165500.0,17.3261,17.3742,17.2437,17.3536,165500.0
2009-01-12 12:10:00,25.27,25.45,25.26,25.38,82600.0,17.3605,17.4841,17.3536,17.436,82600.0
2009-01-12 12:20:00,25.38,25.38,25.28,25.34,60400.0,17.436,17.436,17.3673,17.4085,60400.0
2009-01-12 12:30:00,25.34,25.4,25.33,25.37,75900.0,17.4085,17.4498,17.4017,17.4292,75900.0
2009-01-12 12:40:00,25.38,25.4,25.18,25.23,73100.0,17.436,17.4498,17.2986,17.333,73100.0
2009-01-12 12:50:00,25.22,25.22,25.06,25.14,86200.0,17.3261,17.3261,17.2162,17.2711,86200.0
2009-01-12 13:00:00,25.11,25.25,25.11,25.24,65800.0,17.2505,17.3467,17.2505,17.3398,65800.0
2009-01-12 13:10:00,25.24,25.3,25.21,25.23,89700.0,17.3398,17.3811,17.3192,17.333,89700.0
2009-01-12 13:20:00,25.22,25.25,25.18,25.22,121800.0,17.3261,17.3467,17.2986,17.3261,121800.0
2009-01-12 13:30:00,25.2,25.25,25.16,25.19,109500.0,17.3124,17.3467,17.2849,17.3055,109500.0
2009-01-12 13:40:00,25.18,25.45,25.18,25.43,188500.0,17.2986,17.4841,17.2986,17.4704,188500.0
2009-01-12 13:50:00,25.42,25.48,25.23,25.25,129700.0,17.4635,17.5047,17.333,17.3467,129700.0
2009-01-12 14:00:00,25.25,25.25,25.1,25.19,170000.0,17.3467,17.3467,17.2437,17.3055,170000.0
2009-01-12 14:10:00,25.18,25.25,25.06,25.23,150400.0,17.2986,17.3467,17.2162,17.333,150400.0
2009-01-12 14:20:00,25.23,25.25,25.04,25.1,119900.0,17.333,17.3467,17.2024,17.2437,119900.0
2009-01-12 14:30:00,25.08,25.27,25.01,25.2,141100.0,17.2299,17.3605,17.1818,17.3124,141100.0
2009-01-12 14:40:00,25.2,25.2,25.01,25.09,131900.0,17.3124,17.3124,17.1818,17.2368,131900.0
2009-01-12 14:50:00,25.08,25.22,25.02,25.16,162300.0,17.2299,17.3261,17.1887,17.2849,162300.0
2009-01-12 15:00:00,25.15,25.19,25.0,25.06,141100.0,17.278,17.3055,17.175,17.2162,141100.0
2009-01-12 15:10:00,25.07,25.1,24.86,24.88,236000.0,17.2231,17.2437,17.0788,17.0925,236000.0
2009-01-12 15:20:00,24.87,25.12,24.84,24.98,275100.0,17.0857,17.2574,17.065,17.1612,275100.0
2009-01-12 15:30:00,24.97,25.0,24.75,24.83,347000.0,17.1544,17.175,17.0032,17.0582,347000.0
2009-01-12 15:40:00,24.83,25.09,24.75,25.07,616800.0,17.0582,17.2368,17.0032,17.2231,616800.0
2009-01-12 15:50:00,25.07,25.12,24.9,24.99,904600.0,17.2231,17.2574,17.1063,17.1681,904600.0
2009-01-13 09:30:00,24.73,25.04,24.55,24.83,182800.0,16.9895,17.2024,16.8658,17.0582,182800.0
2009-01-13 09:40:00,24.83,25.17,24.83,24.9,119300.0,17.0582,17.2918,17.0582,17.1063,119300.0
2009-01-13 09:50:00,24.9,25.0,24.76,24.76,183300.0,17.1063,17.175,17.0101,17.0101,183300.0
2009-01-13 10:00:00,24.76,24.79,24.57,24.73,219000.0,17.0101,17.0307,16.8796,16.9895,219000.0
2009-01-13 10:10:00,24.74,24.95,24.67,24.79,133500.0,16.9963,17.1406,16.9483,17.0307,133500.0
2009-01-13 10:20:00,24.78,24.88,24.73,24.83,107100.0,17.0238,17.0925,16.9895,17.0582,107100.0
2009-01-13 10:30:00,24.84,24.9,24.58,24.58,242800.0,17.065,17.1063,16.8864,16.8864,242800.0
2009-01-13 10:40:00,24.58,24.8,24.52,24.79,254000.0,16.8864,17.0376,16.8452,17.0307,254000.0
2009-01-13 10:50:00,24.79,25.17,24.73,25.12,274600.0,17.0307,17.2918,16.9895,17.2574,274600.0
2009-01-13 11:00:00,25.12,25.29,25.07,25.19,207000.0,17.2574,17.3742,17.2231,17.3055,207000.0
2009-01-13 11:10:00,25.18,25.22,25.02,25.11,140900.0,17.2986,17.3261,17.1887,17.2505,140900.0
2009-01-13 11:20:00,25.12,25.32,25.04,25.29,135400.0,17.2574,17.3948,17.2024,17.3742,135400.0
2009-01-13 11:30:00,25.29,25.38,25.2,25.21,191100.0,17.3742,17.436,17.3124,17.3192,191100.0
2009-01-13 11:40:00,25.22,25.41,25.17,25.24,173300.0,17.3261,17.4566,17.2918,17.3398,173300.0
2009-01-13 11:50:00,25.25,25.48,25.24,25.41,142700.0,17.3467,17.5047,17.3398,17.4566,142700.0
2009-01-13 12:00:00,25.41,25.45,25.33,25.36,123100.0,17.4566,17.4841,17.4017,17.4223,123100.0
2009-01-13 12:10:00,25.35,25.35,25.12,25.14,117500.0,17.4154,17.4154,17.2574,17.2711,117500.0
2009-01-13 12:20:00,25.15,25.23,25.12,25.2,135400.0,17.278,17.333,17.2574,17.3124,135400.0
2009-01-13 12:30:00,25.2,25.43,25.17,25.42,134600.0,17.3124,17.4704,17.2918,17.4635,134600.0
2009-01-13 12:40:00,25.4,25.41,25.2,25.26,69700.0,17.4498,17.4566,17.3124,17.3536,69700.0
2009-01-13 12:50:00,25.27,25.33,25.18,25.18,112100.0,17.3605,17.4017,17.2986,17.2986,112100.0
2009-01-13 13:00:00,25.19,25.22,25.06,25.11,125300.0,17.3055,17.3261,17.2162,17.2505,125300.0
2009-01-13 13:10:00,25.12,25.16,25.02,25.05,68300.0,17.2574,17.2849,17.1887,17.2093,68300.0
2009-01-13 13:20:00,25.03,25.04,24.92,24.97,115100.0,17.1956,17.2024,17.12,17.1544,115100.0
2009-01-13 13:30:00,24.96,24.99,24.82,24.87,137800.0,17.1475,17.1681,17.0513,17.0857,137800.0
2009-01-13 13:40:00,24.88,24.9,24.55,24.58,182300.0,17.0925,17.1063,16.8658,16.8864,182300.0
2009-01-13 13:50:00,24.59,24.68,24.51,24.53,109200.0,16.8933,16.9551,16.8383,16.8521,109200.0
2009-01-13 14:00:00,24.53,24.78,24.52,24.7,132000.0,16.8521,17.0238,16.8452,16.9689,132000.0
2009-01-13 14:10:00,24.7,24.88,24.7,24.85,87900.0,16.9689,17.0925,16.9689,17.0719,87900.0
2009-01-13 14:20:00,24.85,24.86,24.65,24.7,142000.0,17.0719,17.0788,16.9345,16.9689,142000.0
2009-01-13 14:30:00,24.72,25.16,24.7,25.07,225900.0,16.9826,17.2849,16.9689,17.2231,225900.0
2009-01-13 14:40:00,25.06,25.29,25.04,25.19,195500.0,17.2162,17.3742,17.2024,17.3055,195500.0
2009-01-13 14:50:00,25.19,25.23,25.04,25.04,137800.0,17.3055,17.333,17.2024,17.2024,137800.0
2009-01-13 15:00:00,25.04,25.05,24.81,24.89,226000.0,17.2024,17.2093,17.0444,17.0994,226000.0
2009-01-13 15:10:00,24.88,25.02,24.82,24.96,229100.0,17.0925,17.1887,17.0513,17.1475,229100.0
2009-01-13 15:20:00,24.97,25.22,24.92,25.2,221100.0,17.1544,17.3261,17.12,17.3124,221100.0
2009-01-13 15:30:00,25.2,25.22,24.94,25.16,307900.0,17.3124,17.3261,17.1337,17.2849,307900.0
2009-01-13 15:40:00,25.15,25.28,25.04,25.25,515100.0,17.278,17.3673,17.2024,17.3467,515100.0
2009-01-13 15:50:00,25.25,25.31,25.14,25.19,797100.0,17.3467,17.3879,17.2711,17.3055,797100.0
2009-01-14 09:30:00,24.37,24.63,23.98,24.2,436600.0,16.7422,16.9208,16.4742,16.6254,436600.0
2009-01-14 09:40:00,24.21,24.47,24.02,24.14,178800.0,16.6322,16.8109,16.5017,16.5842,178800.0
2009-01-14 09:50:00,24.13,24.25,23.98,24.04,161600.0,16.5773,16.6597,16.4742,16.5155,161600.0
2009-01-14 10:00:00,24.04,24.25,23.93,23.99,299700.0,16.5155,16.6597,16.4399,16.4811,299700.0
2009-01-14 10:10:00,23.99,24.04,23.79,24.02,270700.0,16.4811,16.5155,16.3437,16.5017,270700.0
2009-01-14 10:20:00,24.02,24.09,23.95,23.96,165500.0,16.5017,16.5498,16.4536,16.4605,165500.0
2009-01-14 10:30:00,23.95,24.07,23.81,23.84,243700.0,16.4536,16.5361,16.3574,16.3781,243700.0
2009-01-14 10:40:00,23.82,23.92,23.75,23.79,272000.0,16.3643,16.433,16.3162,16.3437,272000.0
2009-01-14 10:50:00,23.78,23.8,23.55,23.68,262300.0,16.3368,16.3506,16.1788,16.2681,262300.0
2009-01-14 11:00:00,23.67,23.72,23.58,23.62,198500.0,16.2613,16.2956,16.1994,16.2269,198500.0
2009-01-14 11:10:00,23.62,23.68,23.56,23.65,184500.0,16.2269,16.2681,16.1857,16.2475,184500.0
2009-01-14 11:20:00,23.65,23.72,23.62,23.68,174600.0,16.2475,16.2956,16.2269,16.2681,174600.0
2009-01-14 11:30:00,23.68,23.82,23.63,23.65,217300.0,16.2681,16.3643,16.2338,16.2475,217300.0
2009-01-14 11:40:00,23.65,23.73,23.59,23.66,175200.0,16.2475,16.3025,16.2063,16.2544,175200.0
2009-01-14 11:50:00,23.66,24.0,23.66,23.7,121800.0,16.2544,16.488,16.2544,16.2819,121800.0
2009-01-14 12:00:00,23.69,23.71,23.47,23.66,238900.0,16.275,16.2887,16.1239,16.2544,238900.0
2009-01-14 12:10:00,23.66,23.68,23.43,23.46,125700.0,16.2544,16.2681,16.0964,16.117,125700.0
2009-01-14 12:20:00,23.46,23.58,23.42,23.58,108200.0,16.117,16.1994,16.0895,16.1994,108200.0
2009-01-14 12:30:00,23.57,23.69,23.54,23.58,135800.0,16.1926,16.275,16.172,16.1994,135800.0
2009-01-14 12:40:00,23.55,23.67,23.49,23.6,125000.0,16.1788,16.2613,16.1376,16.2132,125000.0
2009-01-14 12:50:00,23.61,23.78,23.61,23.68,213700.0,16.22,16.3368,16.22,16.2681,213700.0
2009-01-14 13:00:00,23.69,23.77,23.65,23.66,176600.0,16.275,16.33,16.2475,16.2544,176600.0
2009-01-14 13:10:00,23.67,23.72,23.57,23.68,183200.0,16.2613,16.2956,16.1926,16.2681,183200.0
2009-01-14 13:20:00,23.68,23.71,23.54,23.58,138600.0,16.2681,16.2887,16.172,16.1994,138600.0
2009-01-14 13:30:00,23.59,23.71,23.56,23.58,205800.0,16.2063,16.2887,16.1857,16.1994,205800.0
2009-01-14 13:40:00,23.57,23.65,23.53,23.57,186100.0,16.1926,16.2475,16.1651,16.1926,186100.0
2009-01-14 13:50:00,23.56,23.62,23.51,23.62,120300.0,16.1857,16.2269,16.1513,16.2269,120300.0
2009-01-14 14:00:00,23.62,23.66,23.48,23.65,192100.0,16.2269,16.2544,16.1307,16.2475,192100.0
2009-01-14 14:10:00,23.65,23.74,23.57,23.62,281400.0,16.2475,16.3094,16.1926,16.2269,281400.0
2009-01-14 14:20:00,23.61,23.68,23.51,23.67,262200.0,16.22,16.2681,16.1513,16.2613,262200.0
2009-01-14 14:30:00,23.68,23.94,23.67,23.89,345500.0,16.2681,16.4468,16.2613,16.4124,345500.0
2009-01-14 14:40:00,23.88,23.99,23.77,23.84,256600.0,16.4055,16.4811,16.33,16.3781,256600.0
2009-01-14 14:50:00,23.85,23.93,23.71,23.75,224600.0,16.3849,16.4399,16.2887,16.3162,224600.0
2009-01-14 15:00:00,23.75,23.76,23.6,23.63,441300.0,16.3162,16.3231,16.2132,16.2338,441300.0
2009-01-14 15:10:00,23.63,23.66,23.45,23.53,322900.0,16.2338,16.2544,16.1101,16.1651,322900.0
2009-01-14 15:20:00,23.53,23.69,23.51,23.52,286500.0,16.1651,16.275,16.1513,16.1582,286500.0
2009-01-14 15:30:00,23.53,23.6,23.34,23.38,394100.0,16.1651,16.2132,16.0346,16.062,394100.0
2009-01-14 15:40:00,23.38,23.51,23.3,23.5,613400.0,16.062,16.1513,16.0071,16.1445,613400.0
2009-01-14 15:50:00,23.5,23.63,23.35,23.39,1103800.0,16.1445,16.2338,16.0414,16.0689,1103800.0
2009-01-15 09:30:00,23.41,23.69,23.29,23.47,456400.0,16.0826,16.275,16.0002,16.1239,456400.0
2009-01-15 09:40:00,23.47,23.47,22.95,23.01,379100.0,16.1239,16.1239,15.7666,15.8078,379100.0
2009-01-15 09:50:00,22.99,23.52,22.97,23.25,325500.0,15.7941,16.1582,15.7804,15.9727,325500.0
2009-01-15 10:00:00,23.24,23.35,22.9,22.92,456800.0,15.9659,16.0414,15.7323,15.746,456800.0
2009-01-15 10:10:00,22.92,23.09,22.55,22.63,310300.0,15.746,15.8628,15.4918,15.5468,310300.0
2009-01-15 10:20:00,22.64,22.71,22.39,22.65,349300.0,15.5537,15.6017,15.3819,15.5605,349300.0
2009-01-15 10:30:00,22.65,22.9,22.49,22.59,349800.0,15.5605,15.7323,15.4506,15.5193,349800.0
2009-01-15 10:40:00,22.59,22.66,22.5,22.62,363300.0,15.5193,15.5674,15.4575,15.5399,363300.0
2009-01-15 10:50:00,22.62,22.66,22.46,22.5,275200.0,15.5399,15.5674,15.43,15.4575,275200.0
2009-01-15 11:00:00,22.49,22.92,22.43,22.88,378800.0,15.4506,15.746,15.4094,15.7185,378800.0
2009-01-15 11:10:00,22.88,22.89,22.67,22.68,261700.0,15.7185,15.7254,15.5743,15.5811,261700.0
2009-01-15 11:20:00,22.68,22.91,22.65,22.83,306200.0,15.5811,15.7391,15.5605,15.6842,306200.0
2009-01-15 11:30:00,22.83,22.83,22.59,22.59,259000.0,15.6842,15.6842,15.5193,15.5193,259000.0
2009-01-15 11:40:00,22.59,22.62,22.34,22.35,267900.0,15.5193,15.5399,15.3476,15.3544,267900.0
2009-01-15 11:50:00,22.34,22.64,22.33,22.55,199500.0,15.3476,15.5537,15.3407,15.4918,199500.0
2009-01-15 12:00:00,22.55,22.62,22.4,22.46,220700.0,15.4918,15.5399,15.3888,15.43,220700.0
2009-01-15 12:10:00,22.46,22.56,22.42,22.47,239800.0,15.43,15.4987,15.4025,15.4369,239800.0
2009-01-15 12:20:00,22.48,22.57,22.42,22.48,229900.0,15.4437,15.5056,15.4025,15.4437,229900.0
2009-01-15 12:30:00,22.49,22.53,22.4,22.4,268900.0,15.4506,15.4781,15.3888,15.3888,268900.0
2009-01-15 12:40:00,22.4,22.54,22.4,22.54,167900.0,15.3888,15.485,15.3888,15.485,167900.0
2009-01-15 12:50:00,22.54,22.62,22.46,22.5,128800.0,15.485,15.5399,15.43,15.4575,128800.0
2009-01-15 13:00:00,22.5,22.56,22.44,22.51,139200.0,15.4575,15.4987,15.4163,15.4643,139200.0
2009-01-15 13:10:00,22.51,22.64,22.49,22.62,165000.0,15.4643,15.5537,15.4506,15.5399,165000.0
2009-01-15 13:20:00,22.62,22.65,22.48,22.58,203200.0,15.5399,15.5605,15.4437,15.5124,203200.0
2009-01-15 13:30:00,22.59,22.93,22.53,22.92,360700.0,15.5193,15.7529,15.4781,15.746,360700.0
2009-01-15 13:40:00,22.9,22.99,22.68,22.73,243000.0,15.7323,15.7941,15.5811,15.6155,243000.0
2009-01-15 13:50:00,22.75,23.15,22.72,23.14,425400.0,15.6292,15.904,15.6086,15.8972,425400.0
2009-01-15 14:00:00,23.14,23.46,22.98,23.33,540800.0,15.8972,16.117,15.7872,16.0277,540800.0
2009-01-15 14:10:00,23.34,23.4,23.16,23.33,300000.0,16.0346,16.0758,15.9109,16.0277,300000.0
2009-01-15 14:20:00,23.34,23.41,23.16,23.34,383200.0,16.0346,16.0826,15.9109,16.0346,383200.0
2009-01-15 14:30:00,23.35,23.66,23.29,23.57,396100.0,16.0414,16.2544,16.0002,16.1926,396100.0
2009-01-15 14:40:00,23.57,23.94,23.52,23.87,522700.0,16.1926,16.4468,16.1582,16.3987,522700.0
2009-01-15 14:50:00,23.87,23.97,23.7,23.82,341900.0,16.3987,16.4674,16.2819,16.3643,341900.0
2009-01-15 15:00:00,23.81,24.02,23.6,23.67,329800.0,16.3574,16.5017,16.2132,16.2613,329800.0
2009-01-15 15:10:00,23.67,23.91,23.6,23.91,227300.0,16.2613,16.4261,16.2132,16.4261,227300.0
2009-01-15 15:20:00,23.91,23.94,23.41,23.46,288700.0,16.4261,16.4468,16.0826,16.117,288700.0
2009-01-15 15:30:00,23.46,23.47,22.98,23.27,416800.0,16.117,16.1239,15.7872,15.9865,416800.0
2009-01-15 15:40:00,23.28,23.29,22.96,22.97,546100.0,15.9933,16.0002,15.7735,15.7804,546100.0
2009-01-15 15:50:00,22.98,23.39,22.93,23.31,914100.0,15.7872,16.0689,15.7529,16.0139,914100.0
2009-01-16 09:30:00,23.96,24.35,23.75,24.19,998500.0,16.4605,16.7284,16.3162,16.6185,998500.0
2009-01-16 09:40:00,24.2,24.24,23.71,23.74,408500.0,16.6254,16.6529,16.2887,16.3094,408500.0
2009-01-16 09:50:00,23.72,23.85,23.27,23.4,470100.0,16.2956,16.3849,15.9865,16.0758,470100.0
2009-01-16 10:00:00,23.38,23.8,23.32,23.61,252500.0,16.062,16.3506,16.0208,16.22,252500.0
2009-01-16 10:10:00,23.61,23.62,23.33,23.51,288000.0,16.22,16.2269,16.0277,16.1513,288000.0
2009-01-16 10:20:00,23.5,23.72,23.49,23.71,196600.0,16.1445,16.2956,16.1376,16.2887,196600.0
2009-01-16 10:30:00,23.7,23.85,23.62,23.72,172000.0,16.2819,16.3849,16.2269,16.2956,172000.0
2009-01-16 10:40:00,23.72,23.72,23.46,23.5,181600.0,16.2956,16.2956,16.117,16.1445,181600.0
2009-01-16 10:50:00,23.5,23.51,23.29,23.35,180900.0,16.1445,16.1513,16.0002,16.0414,180900.0
2009-01-16 11:00:00,23.35,23.46,23.24,23.36,250700.0,16.0414,16.117,15.9659,16.0483,250700.0
2009-01-16 11:10:00,23.35,23.39,23.22,23.34,330000.0,16.0414,16.0689,15.9521,16.0346,330000.0
2009-01-16 11:20:00,23.35,23.48,23.25,23.47,317500.0,16.0414,16.1307,15.9727,16.1239,317500.0
2009-01-16 11:30:00,23.47,23.52,23.06,23.25,484900.0,16.1239,16.1582,15.8422,15.9727,484900.0
2009-01-16 11:40:00,23.24,23.29,23.05,23.07,353400.0,15.9659,16.0002,15.8353,15.8491,353400.0
2009-01-16 11:50:00,23.07,23.13,22.76,22.92,259300.0,15.8491,15.8903,15.6361,15.746,259300.0
2009-01-16 12:00:00,22.91,22.95,22.54,22.56,288300.0,15.7391,15.7666,15.485,15.4987,288300.0
2009-01-16 12:10:00,22.56,22.73,22.22,22.24,402300.0,15.4987,15.6155,15.2651,15.2789,402300.0
2009-01-16 12:20:00,22.25,22.32,22.06,22.17,422600.0,15.2857,15.3338,15.1552,15.2308,422600.0
2009-01-16 12:30:00,22.16,22.62,22.15,22.62,299700.0,15.2239,15.5399,15.217,15.5399,299700.0
2009-01-16 12:40:00,22.62,22.76,22.58,22.65,248000.0,15.5399,15.6361,15.5124,15.5605,248000.0
2009-01-16 12:50:00,22.65,22.91,22.64,22.86,253000.0,15.5605,15.7391,15.5537,15.7048,253000.0
2009-01-16 13:00:00,22.88,23.09,22.74,22.78,238000.0,15.7185,15.8628,15.6224,15.6498,238000.0
2009-01-16 13:10:00,22.77,22.92,22.39,22.5,443900.0,15.643,15.746,15.3819,15.4575,443900.0
2009-01-16 13:20:00,22.49,22.52,22.34,22.46,110300.0,15.4506,15.4712,15.3476,15.43,110300.0
2009-01-16 13:30:00,22.47,22.95,22.42,22.86,219800.0,15.4369,15.7666,15.4025,15.7048,219800.0
2009-01-16 13:40:00,22.85,22.94,22.59,22.64,131600.0,15.6979,15.7598,15.5193,15.5537,131600.0
2009-01-16 13:50:00,22.63,22.85,22.58,22.83,142800.0,15.5468,15.6979,15.5124,15.6842,142800.0
2009-01-16 14:00:00,22.84,23.18,22.77,23.09,221100.0,15.6911,15.9246,15.643,15.8628,221100.0
2009-01-16 14:10:00,23.07,23.16,22.81,22.9,279800.0,15.8491,15.9109,15.6704,15.7323,279800.0
2009-01-16 14:20:00,22.87,23.06,22.75,22.97,215200.0,15.7117,15.8422,15.6292,15.7804,215200.0
2009-01-16 14:30:00,22.97,23.07,22.74,22.88,211300.0,15.7804,15.8491,15.6224,15.7185,211300.0
2009-01-16 14:40:00,22.88,22.96,22.68,22.85,266100.0,15.7185,15.7735,15.5811,15.6979,266100.0
2009-01-16 14:50:00,22.85,23.1,22.84,23.09,204100.0,15.6979,15.8697,15.6911,15.8628,204100.0
2009-01-16 15:00:00,23.09,23.13,22.79,22.99,419500.0,15.8628,15.8903,15.6567,15.7941,419500.0
2009-01-16 15:10:00,23.01,23.32,23.0,23.3,257700.0,15.8078,16.0208,15.801,16.0071,257700.0
2009-01-16 15:20:00,23.29,23.36,22.87,22.88,391600.0,16.0002,16.0483,15.7117,15.7185,391600.0
2009-01-16 15:30:00,22.88,23.1,22.85,22.92,391600.0,15.7185,15.8697,15.6979,15.746,391600.0
2009-01-16 15:40:00,22.92,23.0,22.7,22.93,603400.0,15.746,15.801,15.5949,15.7529,603400.0
2009-01-16 15:50:00,22.92,23.09,22.85,22.95,757700.0,15.746,15.8628,15.6979,15.7666,757700.0
2009-01-20 09:30:00,19.15,19.24,15.44,16.86,2411400.0,13.156,13.2179,10.6073,11.5828,2411400.0
2009-01-20 09:40:00,16.86,17.0,15.9,16.44,2885900.0,11.5828,11.679,10.9233,11.2943,2885900.0
2009-01-20 09:50:00,16.43,16.85,16.09,16.64,1543400.0,11.2874,11.5759,11.0538,11.4317,1543400.0
2009-01-20 10:00:00,16.64,17.18,16.46,16.99,1665600.0,11.4317,11.8026,11.308,11.6721,1665600.0
2009-01-20 10:10:00,17.0,17.07,16.48,16.85,1053500.0,11.679,11.7271,11.3217,11.5759,1053500.0
2009-01-20 10:20:00,16.85,17.35,16.72,17.0,1112800.0,11.5759,11.9194,11.4866,11.679,1112800.0
2009-01-20 10:30:00,16.99,17.0,16.28,16.7,879400.0,11.6721,11.679,11.1843,11.4729,879400.0
2009-01-20 10:40:00,16.7,17.0,16.5,16.9,960600.0,11.4729,11.679,11.3355,11.6103,960600.0
2009-01-20 10:50:00,16.9,17.27,16.85,17.01,1787400.0,11.6103,11.8645,11.5759,11.6858,1787400.0
2009-01-20 11:00:00,17.02,17.17,16.89,16.94,886800.0,11.6927,11.7958,11.6034,11.6378,886800.0
2009-01-20 11:10:00,16.94,17.22,16.83,17.17,927100.0,11.6378,11.8301,11.5622,11.7958,927100.0
2009-01-20 11:20:00,17.18,17.25,17.03,17.25,867900.0,11.8026,11.8507,11.6996,11.8507,867900.0
2009-01-20 11:30:00,17.24,17.63,17.24,17.49,1093900.0,11.8439,12.1118,11.8439,12.0156,1093900.0
2009-01-20 11:40:00,17.5,17.5,17.14,17.15,669300.0,12.0225,12.0225,11.7752,11.782,669300.0
2009-01-20 11:50:00,17.14,17.15,16.92,16.96,608900.0,11.7752,11.782,11.624,11.6515,608900.0
2009-01-20 12:00:00,16.95,17.02,16.56,16.74,785900.0,11.6446,11.6927,11.3767,11.5004,785900.0
2009-01-20 12:10:00,16.75,16.97,16.73,16.97,409200.0,11.5072,11.6584,11.4935,11.6584,409200.0
2009-01-20 12:20:00,16.96,17.0,16.86,16.95,659400.0,11.6515,11.679,11.5828,11.6446,659400.0
2009-01-20 12:30:00,16.95,17.16,16.9,17.09,436500.0,11.6446,11.7889,11.6103,11.7408,436500.0
2009-01-20 12:40:00,17.09,17.12,16.9,16.95,346800.0,11.7408,11.7614,11.6103,11.6446,346800.0
2009-01-20 12:50:00,16.96,16.99,16.8,16.87,396200.0,11.6515,11.6721,11.5416,11.5897,396200.0
2009-01-20 13:00:00,16.86,17.06,16.83,16.95,242100.0,11.5828,11.7202,11.5622,11.6446,242100.0
2009-01-20 13:10:00,16.95,17.12,16.88,16.98,290100.0,11.6446,11.7614,11.5965,11.6652,290100.0
2009-01-20 13:20:00,16.99,18.66,16.96,17.81,3595800.0,11.6721,12.8194,11.6515,12.2354,3595800.0
2009-01-20 13:30:00,17.81,17.9,17.4,17.7,1458300.0,12.2354,12.2973,11.9538,12.1599,1458300.0
2009-01-20 13:40:00,17.7,17.78,17.48,17.67,722700.0,12.1599,12.2148,12.0087,12.1393,722700.0
2009-01-20 13:50:00,17.71,17.77,17.19,17.23,705000.0,12.1667,12.208,11.8095,11.837,705000.0
2009-01-20 14:00:00,17.23,17.76,17.15,17.71,795100.0,11.837,12.2011,11.782,12.1667,795100.0
2009-01-20 14:10:00,17.71,17.73,17.41,17.43,779100.0,12.1667,12.1805,11.9606,11.9744,779100.0
2009-01-20 14:20:00,17.42,17.49,17.17,17.49,784600.0,11.9675,12.0156,11.7958,12.0156,784600.0
2009-01-20 14:30:00,17.48,17.53,17.24,17.29,787900.0,12.0087,12.0431,11.8439,11.8782,787900.0
2009-01-20 14:40:00,17.28,17.31,17.05,17.2,836600.0,11.8713,11.8919,11.7133,11.8164,836600.0
2009-01-20 14:50:00,17.19,18.08,17.18,18.08,1365500.0,11.8095,12.4209,11.8026,12.4209,1365500.0
2009-01-20 15:00:00,18.04,18.99,17.98,18.44,1895900.0,12.3935,13.0461,12.3522,12.6683,1895900.0
2009-01-20 15:10:00,18.42,18.87,18.35,18.71,1153200.0,12.6545,12.9637,12.6064,12.8537,1153200.0
2009-01-20 15:20:00,18.7,19.75,18.57,18.96,1645400.0,12.8469,13.5682,12.7576,13.0255,1645400.0
2009-01-20 15:30:00,18.97,19.7,18.96,19.65,1824100.0,13.0324,13.5339,13.0255,13.4995,1824100.0
2009-01-20 15:40:00,19.66,19.73,19.16,19.56,1829600.0,13.5064,13.5545,13.1629,13.4377,1829600.0
2009-01-20 15:50:00,19.54,19.55,18.96,19.06,2912700.0,13.424,13.4308,13.0255,13.0942,2912700.0
2009-01-21 09:30:00,20.76,23.77,20.76,22.43,2980000.0,14.4109,16.5004,14.4109,15.5702,2980000.0
2009-01-21 09:40:00,22.41,22.45,21.76,22.08,1936500.0,15.5563,15.5841,15.1051,15.3272,1936500.0
2009-01-21 09:50:00,22.07,22.49,21.9,22.18,1202300.0,15.3203,15.6118,15.2023,15.3966,1202300.0
2009-01-21 10:00:00,22.19,22.49,22.06,22.22,1519800.0,15.4036,15.6118,15.3133,15.4244,1519800.0
2009-01-21 10:10:00,22.22,23.48,22.06,23.45,1571800.0,15.4244,16.2991,15.3133,16.2782,1571800.0
2009-01-21 10:20:00,23.45,23.46,22.23,22.24,1356400.0,16.2782,16.2852,15.4313,15.4383,1356400.0
2009-01-21 10:30:00,22.24,22.34,21.86,22.03,1323300.0,15.4383,15.5077,15.1745,15.2925,1323300.0
2009-01-21 10:40:00,22.03,22.16,21.58,21.61,795500.0,15.2925,15.3828,14.9801,15.001,795500.0
2009-01-21 10:50:00,21.62,21.78,21.41,21.52,952700.0,15.0079,15.119,14.8621,14.9385,952700.0
2009-01-21 11:00:00,21.52,21.76,21.2,21.2,1026400.0,14.9385,15.1051,14.7164,14.7164,1026400.0
2009-01-21 11:10:00,21.2,21.24,20.88,21.05,867900.0,14.7164,14.7441,14.4942,14.6122,867900.0
2009-01-21 11:20:00,21.04,21.29,20.86,21.18,975600.0,14.6053,14.7788,14.4803,14.7025,975600.0
2009-01-21 11:30:00,21.18,21.78,21.13,21.59,774900.0,14.7025,15.119,14.6678,14.9871,774900.0
2009-01-21 11:40:00,21.6,21.86,21.48,21.7,363700.0,14.994,15.1745,14.9107,15.0634,363700.0
2009-01-21 11:50:00,21.7,21.88,21.55,21.59,556800.0,15.0634,15.1884,14.9593,14.9871,556800.0
2009-01-21 12:00:00,21.59,21.8,21.45,21.77,292600.0,14.9871,15.1329,14.8899,15.112,292600.0
2009-01-21 12:10:00,21.77,21.97,21.67,21.94,326400.0,15.112,15.2509,15.0426,15.23,326400.0
2009-01-21 12:20:00,21.94,22.1,21.77,21.93,367700.0,15.23,15.3411,15.112,15.2231,367700.0
2009-01-21 12:30:00,21.95,21.98,21.6,21.65,294300.0,15.237,15.2578,14.994,15.0287,294300.0
2009-01-21 12:40:00,21.65,21.81,21.56,21.67,248100.0,15.0287,15.1398,14.9663,15.0426,248100.0
2009-01-21 12:50:00,21.67,21.69,21.5,21.66,306300.0,15.0426,15.0565,14.9246,15.0357,306300.0
2009-01-21 13:00:00,21.66,21.67,21.53,21.62,246600.0,15.0357,15.0426,14.9454,15.0079,246600.0
2009-01-21 13:10:00,21.62,21.62,21.42,21.51,222300.0,15.0079,15.0079,14.8691,14.9315,222300.0
2009-01-21 13:20:00,21.5,21.51,21.22,21.28,261500.0,14.9246,14.9315,14.7302,14.7719,261500.0
2009-01-21 13:30:00,21.28,21.56,21.27,21.46,390800.0,14.7719,14.9663,14.7649,14.8968,390800.0
2009-01-21 13:40:00,21.46,21.62,21.41,21.53,322700.0,14.8968,15.0079,14.8621,14.9454,322700.0
2009-01-21 13:50:00,21.54,21.56,21.4,21.53,342500.0,14.9524,14.9663,14.8552,14.9454,342500.0
2009-01-21 14:00:00,21.53,21.56,21.41,21.44,285000.0,14.9454,14.9663,14.8621,14.883,285000.0
2009-01-21 14:10:00,21.45,21.53,21.31,21.43,348700.0,14.8899,14.9454,14.7927,14.876,348700.0
2009-01-21 14:20:00,21.46,21.51,21.33,21.42,262100.0,14.8968,14.9315,14.8066,14.8691,262100.0
2009-01-21 14:30:00,21.42,21.94,21.41,21.77,728800.0,14.8691,15.23,14.8621,15.112,728800.0
2009-01-21 14:40:00,21.77,21.87,21.62,21.7,360800.0,15.112,15.1814,15.0079,15.0634,360800.0
2009-01-21 14:50:00,21.7,21.83,21.63,21.7,351000.0,15.0634,15.1537,15.0148,15.0634,351000.0
2009-01-21 15:00:00,21.7,22.0,21.59,22.0,365400.0,15.0634,15.2717,14.9871,15.2717,365400.0
2009-01-21 15:10:00,22.0,22.41,21.99,22.3,703200.0,15.2717,15.5563,15.2647,15.4799,703200.0
2009-01-21 15:20:00,22.29,22.32,22.14,22.26,600400.0,15.473,15.4938,15.3689,15.4522,600400.0
2009-01-21 15:30:00,22.27,22.55,22.25,22.54,1094600.0,15.4591,15.6535,15.4452,15.6465,1094600.0
2009-01-21 15:40:00,22.54,22.78,22.32,22.32,931600.0,15.6465,15.8131,15.4938,15.4938,931600.0
2009-01-21 15:50:00,22.33,23.22,22.32,23.11,2418000.0,15.5008,16.1186,15.4938,16.0422,2418000.0
2009-01-22 09:30:00,22.51,23.44,21.87,23.12,880100.0,15.6257,16.2713,15.1814,16.0492,880100.0
2009-01-22 09:40:00,23.14,23.76,22.73,23.61,732600.0,16.063,16.4934,15.7784,16.3893,732600.0
2009-01-22 09:50:00,23.61,24.24,23.45,23.97,1002600.0,16.3893,16.8266,16.2782,16.6392,1002600.0
2009-01-22 10:00:00,23.96,24.01,23.33,23.37,632400.0,16.6323,16.667,16.1949,16.2227,632400.0
2009-01-22 10:10:00,23.37,23.77,23.37,23.77,479300.0,16.2227,16.5004,16.2227,16.5004,479300.0
2009-01-22 10:20:00,23.77,23.82,23.18,23.32,450500.0,16.5004,16.5351,16.0908,16.188,450500.0
2009-01-22 10:30:00,23.3,23.34,22.5,22.58,645400.0,16.1741,16.2019,15.6188,15.6743,645400.0
2009-01-22 10:40:00,22.59,23.0,22.51,22.96,466500.0,15.6812,15.9659,15.6257,15.9381,466500.0
2009-01-22 10:50:00,22.96,22.97,22.51,22.58,342200.0,15.9381,15.945,15.6257,15.6743,342200.0
2009-01-22 11:00:00,22.59,22.87,22.58,22.87,318300.0,15.6812,15.8756,15.6743,15.8756,318300.0
2009-01-22 11:10:00,22.86,23.12,22.86,23.03,291000.0,15.8687,16.0492,15.8687,15.9867,291000.0
2009-01-22 11:20:00,23.03,23.09,22.8,22.8,381300.0,15.9867,16.0283,15.827,15.827,381300.0
2009-01-22 11:30:00,22.8,22.82,22.32,22.47,436700.0,15.827,15.8409,15.4938,15.5979,436700.0
2009-01-22 11:40:00,22.47,22.52,22.03,22.15,377000.0,15.5979,15.6327,15.2925,15.3758,377000.0
2009-01-22 11:50:00,22.16,22.31,21.89,21.91,239200.0,15.3828,15.4869,15.1953,15.2092,239200.0
2009-01-22 12:00:00,21.91,22.08,21.87,21.94,280400.0,15.2092,15.3272,15.1814,15.23,280400.0
2009-01-22 12:10:00,21.95,22.14,21.86,22.07,334600.0,15.237,15.3689,15.1745,15.3203,334600.0
2009-01-22 12:20:00,22.07,22.23,21.87,22.19,247400.0,15.3203,15.4313,15.1814,15.4036,247400.0
2009-01-22 12:30:00,22.18,22.5,22.1,22.35,251800.0,15.3966,15.6188,15.3411,15.5146,251800.0
2009-01-22 12:40:00,22.35,22.8,22.17,22.75,343900.0,15.5146,15.827,15.3897,15.7923,343900.0
2009-01-22 12:50:00,22.75,22.81,22.41,22.42,300500.0,15.7923,15.834,15.5563,15.5632,300500.0
2009-01-22 13:00:00,22.42,22.64,22.16,22.25,304500.0,15.5632,15.716,15.3828,15.4452,304500.0
2009-01-22 13:10:00,22.23,22.25,21.98,22.18,304700.0,15.4313,15.4452,15.2578,15.3966,304700.0
2009-01-22 13:20:00,22.19,22.26,22.04,22.2,178800.0,15.4036,15.4522,15.2995,15.4105,178800.0
2009-01-22 13:30:00,22.2,22.26,21.92,22.24,295100.0,15.4105,15.4522,15.2162,15.4383,295100.0
2009-01-22 13:40:00,22.23,22.59,22.1,22.49,272900.0,15.4313,15.6812,15.3411,15.6118,272900.0
2009-01-22 13:50:00,22.49,22.83,22.45,22.78,441400.0,15.6118,15.8478,15.5841,15.8131,441400.0
2009-01-22 14:00:00,22.79,23.22,22.65,22.94,646000.0,15.8201,16.1186,15.7229,15.9242,646000.0
2009-01-22 14:10:00,22.95,23.23,22.85,23.08,436000.0,15.9311,16.1255,15.8617,16.0214,436000.0
2009-01-22 14:20:00,23.07,23.23,22.86,22.96,422500.0,16.0144,16.1255,15.8687,15.9381,422500.0
2009-01-22 14:30:00,22.95,23.15,22.66,23.0,341600.0,15.9311,16.07,15.7298,15.9659,341600.0
2009-01-22 14:40:00,23.0,23.1,22.35,22.36,358700.0,15.9659,16.0353,15.5146,15.5216,358700.0
2009-01-22 14:50:00,22.35,22.72,22.34,22.7,286500.0,15.5146,15.7715,15.5077,15.7576,286500.0
2009-01-22 15:00:00,22.71,22.77,22.2,22.31,379400.0,15.7645,15.8062,15.4105,15.4869,379400.0
2009-01-22 15:10:00,22.29,22.47,22.05,22.06,311500.0,15.473,15.5979,15.3064,15.3133,311500.0
2009-01-22 15:20:00,22.06,22.43,22.02,22.38,332100.0,15.3133,15.5702,15.2856,15.5355,332100.0
2009-01-22 15:30:00,22.38,22.39,22.1,22.19,388200.0,15.5355,15.5424,15.3411,15.4036,388200.0
2009-01-22 15:40:00,22.19,22.55,22.18,22.39,761600.0,15.4036,15.6535,15.3966,15.5424,761600.0
2009-01-22 15:50:00,22.39,22.43,21.91,22.04,1815000.0,15.5424,15.5702,15.2092,15.2995,1815000.0
2009-01-23 09:30:00,21.16,21.94,20.73,21.58,552000.0,14.6886,15.23,14.3901,14.9801,552000.0
2009-01-23 09:40:00,21.57,21.76,21.37,21.67,225300.0,14.9732,15.1051,14.8344,15.0426,225300.0
2009-01-23 09:50:00,21.68,22.3,21.58,22.03,318900.0,15.0496,15.4799,14.9801,15.2925,318900.0
2009-01-23 10:00:00,22.02,22.32,21.78,22.02,286600.0,15.2856,15.4938,15.119,15.2856,286600.0
2009-01-23 10:10:00,22.02,22.33,21.77,22.26,277800.0,15.2856,15.5008,15.112,15.4522,277800.0
2009-01-23 10:20:00,22.26,22.37,21.98,22.23,252800.0,15.4522,15.5285,15.2578,15.4313,252800.0
2009-01-23 10:30:00,22.23,22.36,22.15,22.3,491800.0,15.4313,15.5216,15.3758,15.4799,491800.0
2009-01-23 10:40:00,22.3,22.33,22.23,22.29,270400.0,15.4799,15.5008,15.4313,15.473,270400.0
2009-01-23 10:50:00,22.28,22.31,22.23,22.26,165700.0,15.4661,15.4869,15.4313,15.4522,165700.0
2009-01-23 11:00:00,22.27,22.74,22.26,22.46,484500.0,15.4591,15.7854,15.4522,15.591,484500.0
2009-01-23 11:10:00,22.46,23.19,22.39,23.15,423100.0,15.591,16.0977,15.5424,16.07,423100.0
2009-01-23 11:20:00,23.15,23.3,22.95,23.0,362000.0,16.07,16.1741,15.9311,15.9659,362000.0
2009-01-23 11:30:00,23.0,23.03,22.69,23.0,256200.0,15.9659,15.9867,15.7507,15.9659,256200.0
2009-01-23 11:40:00,23.0,23.12,22.95,23.05,214200.0,15.9659,16.0492,15.9311,16.0006,214200.0
2009-01-23 11:50:00,23.05,23.1,22.86,22.86,399700.0,16.0006,16.0353,15.8687,15.8687,399700.0
2009-01-23 12:00:00,22.87,23.02,22.82,22.84,177900.0,15.8756,15.9797,15.8409,15.8548,177900.0
2009-01-23 12:10:00,22.84,23.1,22.83,22.98,152100.0,15.8548,16.0353,15.8478,15.952,152100.0
2009-01-23 12:20:00,22.98,23.26,22.98,23.16,176900.0,15.952,16.1463,15.952,16.0769,176900.0
2009-01-23 12:30:00,23.17,23.17,22.93,22.95,157700.0,16.0839,16.0839,15.9173,15.9311,157700.0
2009-01-23 12:40:00,22.95,23.31,22.95,23.27,145700.0,15.9311,16.181,15.9311,16.1533,145700.0
2009-01-23 12:50:00,23.25,23.39,23.02,23.04,153900.0,16.1394,16.2366,15.9797,15.9936,153900.0
2009-01-23 13:00:00,23.03,23.15,22.99,23.02,239800.0,15.9867,16.07,15.9589,15.9797,239800.0
2009-01-23 13:10:00,23.03,23.51,23.03,23.51,465800.0,15.9867,16.3199,15.9867,16.3199,465800.0
2009-01-23 13:20:00,23.51,23.67,23.26,23.26,265900.0,16.3199,16.4309,16.1463,16.1463,265900.0
2009-01-23 13:30:00,23.28,23.68,23.28,23.46,205600.0,16.1602,16.4379,16.1602,16.2852,205600.0
2009-01-23 13:40:00,23.44,23.82,23.44,23.81,257500.0,16.2713,16.5351,16.2713,16.5281,257500.0
2009-01-23 13:50:00,23.81,24.19,23.7,24.13,431800.0,16.5281,16.7919,16.4518,16.7503,431800.0
2009-01-23 14:00:00,24.13,24.2,23.87,23.87,279800.0,16.7503,16.7989,16.5698,16.5698,279800.0
2009-01-23 14:10:00,23.86,23.86,23.63,23.77,303100.0,16.5628,16.5628,16.4032,16.5004,303100.0
2009-01-23 14:20:00,23.78,24.25,23.72,23.97,293400.0,16.5073,16.8336,16.4657,16.6392,293400.0
2009-01-23 14:30:00,23.97,24.0,23.64,23.83,340100.0,16.6392,16.66,16.4101,16.542,340100.0
2009-01-23 14:40:00,23.83,23.84,23.61,23.73,213100.0,16.542,16.549,16.3893,16.4726,213100.0
2009-01-23 14:50:00,23.73,23.77,23.41,23.54,318400.0,16.4726,16.5004,16.2505,16.3407,318400.0
2009-01-23 15:00:00,23.52,23.72,23.42,23.51,345500.0,16.3268,16.4657,16.2574,16.3199,345500.0
2009-01-23 15:10:00,23.51,23.63,23.43,23.55,255500.0,16.3199,16.4032,16.2643,16.3476,255500.0
2009-01-23 15:20:00,23.56,23.85,23.49,23.67,300800.0,16.3546,16.5559,16.306,16.4309,300800.0
2009-01-23 15:30:00,23.65,23.78,23.53,23.71,351600.0,16.4171,16.5073,16.3338,16.4587,351600.0
2009-01-23 15:40:00,23.72,23.88,23.7,23.87,543100.0,16.4657,16.5767,16.4518,16.5698,543100.0
2009-01-23 15:50:00,23.88,24.0,23.76,23.85,964500.0,16.5767,16.66,16.4934,16.5559,964500.0
2009-01-26 09:30:00,24.35,24.41,23.28,24.13,453100.0,16.903,16.9446,16.1602,16.7503,453100.0
2009-01-26 09:40:00,24.13,24.34,23.92,23.96,359300.0,16.7503,16.896,16.6045,16.6323,359300.0
2009-01-26 09:50:00,23.95,24.02,23.72,24.01,283900.0,16.6253,16.6739,16.4657,16.667,283900.0
2009-01-26 10:00:00,23.98,24.66,23.98,24.66,446600.0,16.6461,17.1182,16.6461,17.1182,446600.0
2009-01-26 10:10:00,24.66,24.7,24.25,24.27,302600.0,17.1182,17.1459,16.8336,16.8474,302600.0
2009-01-26 10:20:00,24.27,24.68,24.26,24.45,207300.0,16.8474,17.1321,16.8405,16.9724,207300.0
2009-01-26 10:30:00,24.45,24.68,24.39,24.45,179800.0,16.9724,17.1321,16.9307,16.9724,179800.0
2009-01-26 10:40:00,24.46,24.67,24.27,24.54,208600.0,16.9793,17.1251,16.8474,17.0349,208600.0
2009-01-26 10:50:00,24.53,24.57,24.31,24.5,162400.0,17.0279,17.0557,16.8752,17.0071,162400.0
2009-01-26 11:00:00,24.49,24.53,24.15,24.21,170400.0,17.0002,17.0279,16.7641,16.8058,170400.0
2009-01-26 11:10:00,24.2,24.39,24.02,24.07,160900.0,16.7989,16.9307,16.6739,16.7086,160900.0
2009-01-26 11:20:00,24.04,24.15,23.99,24.13,170000.0,16.6878,16.7641,16.6531,16.7503,170000.0
2009-01-26 11:30:00,24.13,24.25,24.07,24.13,124600.0,16.7503,16.8336,16.7086,16.7503,124600.0
2009-01-26 11:40:00,24.12,24.24,24.09,24.1,94400.0,16.7433,16.8266,16.7225,16.7294,94400.0
2009-01-26 11:50:00,24.09,24.12,23.97,24.03,146500.0,16.7225,16.7433,16.6392,16.6808,146500.0
2009-01-26 12:00:00,24.04,24.08,24.0,24.03,121100.0,16.6878,16.7156,16.66,16.6808,121100.0
2009-01-26 12:10:00,24.03,24.05,23.91,23.94,175600.0,16.6808,16.6947,16.5975,16.6184,175600.0
2009-01-26 12:20:00,23.95,24.09,23.94,24.03,156300.0,16.6253,16.7225,16.6184,16.6808,156300.0
2009-01-26 12:30:00,24.03,24.15,23.96,24.05,236900.0,16.6808,16.7641,16.6323,16.6947,236900.0
2009-01-26 12:40:00,24.05,24.27,24.03,24.15,178700.0,16.6947,16.8474,16.6808,16.7641,178700.0
2009-01-26 12:50:00,24.15,24.28,24.04,24.12,141300.0,16.7641,16.8544,16.6878,16.7433,141300.0
2009-01-26 13:00:00,24.12,24.31,24.05,24.16,197800.0,16.7433,16.8752,16.6947,16.7711,197800.0
2009-01-26 13:10:00,24.18,24.22,24.1,24.12,297900.0,16.785,16.8127,16.7294,16.7433,297900.0
2009-01-26 13:20:00,24.11,24.19,24.03,24.11,243500.0,16.7364,16.7919,16.6808,16.7364,243500.0
2009-01-26 13:30:00,24.1,24.11,23.72,23.83,262700.0,16.7294,16.7364,16.4657,16.542,262700.0
2009-01-26 13:40:00,23.83,23.96,23.74,23.75,254400.0,16.542,16.6323,16.4795,16.4865,254400.0
2009-01-26 13:50:00,23.76,23.76,23.48,23.51,513400.0,16.4934,16.4934,16.2991,16.3199,513400.0
2009-01-26 14:00:00,23.52,23.52,23.14,23.35,395600.0,16.3268,16.3268,16.063,16.2088,395600.0
2009-01-26 14:10:00,23.35,23.52,23.3,23.45,301900.0,16.2088,16.3268,16.1741,16.2782,301900.0
2009-01-26 14:20:00,23.46,23.81,23.43,23.7,220200.0,16.2852,16.5281,16.2643,16.4518,220200.0
2009-01-26 14:30:00,23.7,23.87,23.66,23.71,183000.0,16.4518,16.5698,16.424,16.4587,183000.0
2009-01-26 14:40:00,23.71,23.88,23.54,23.85,221600.0,16.4587,16.5767,16.3407,16.5559,221600.0
2009-01-26 14:50:00,23.86,23.88,23.69,23.86,233500.0,16.5628,16.5767,16.4448,16.5628,233500.0
2009-01-26 15:00:00,23.85,24.1,23.85,24.08,279700.0,16.5559,16.7294,16.5559,16.7156,279700.0
2009-01-26 15:10:00,24.09,24.15,23.9,23.94,461900.0,16.7225,16.7641,16.5906,16.6184,461900.0
2009-01-26 15:20:00,23.93,24.07,23.9,24.04,401500.0,16.6114,16.7086,16.5906,16.6878,401500.0
2009-01-26 15:30:00,24.05,24.13,23.89,23.92,808100.0,16.6947,16.7503,16.5837,16.6045,808100.0
2009-01-26 15:40:00,23.89,24.01,23.75,23.98,704100.0,16.5837,16.667,16.4865,16.6461,704100.0
2009-01-26 15:50:00,23.97,24.07,23.74,23.81,987400.0,16.6392,16.7086,16.4795,16.5281,987400.0
2009-01-27 09:30:00,24.38,24.77,24.04,24.51,243300.0,16.9238,17.1945,16.6878,17.014,243300.0
2009-01-27 09:40:00,24.49,24.58,24.33,24.4,347200.0,17.0002,17.0626,16.8891,16.9377,347200.0
2009-01-27 09:50:00,24.4,24.42,24.13,24.2,287300.0,16.9377,16.9516,16.7503,16.7989,287300.0
2009-01-27 10:00:00,24.18,24.25,23.74,23.84,387600.0,16.785,16.8336,16.4795,16.549,387600.0
2009-01-27 10:10:00,23.85,23.86,23.59,23.66,259200.0,16.5559,16.5628,16.3754,16.424,259200.0
2009-01-27 10:20:00,23.66,23.8,23.63,23.69,202000.0,16.424,16.5212,16.4032,16.4448,202000.0
2009-01-27 10:30:00,23.69,23.8,23.6,23.77,208600.0,16.4448,16.5212,16.3824,16.5004,208600.0
2009-01-27 10:40:00,23.76,23.82,23.49,23.5,256800.0,16.4934,16.5351,16.306,16.3129,256800.0
2009-01-27 10:50:00,23.5,23.73,23.5,23.72,151100.0,16.3129,16.4726,16.3129,16.4657,151100.0
2009-01-27 11:00:00,23.7,23.74,23.61,23.72,182600.0,16.4518,16.4795,16.3893,16.4657,182600.0
2009-01-27 11:10:00,23.71,23.99,23.68,23.91,170500.0,16.4587,16.6531,16.4379,16.5975,170500.0
2009-01-27 11:20:00,23.9,23.95,23.82,23.92,108700.0,16.5906,16.6253,16.5351,16.6045,108700.0
2009-01-27 11:30:00,23.92,23.95,23.69,23.72,142000.0,16.6045,16.6253,16.4448,16.4657,142000.0
2009-01-27 11:40:00,23.72,23.84,23.64,23.76,213900.0,16.4657,16.549,16.4101,16.4934,213900.0
2009-01-27 11:50:00,23.75,23.95,23.67,23.89,118800.0,16.4865,16.6253,16.4309,16.5837,118800.0
2009-01-27 12:00:00,23.88,23.98,23.83,23.86,175100.0,16.5767,16.6461,16.542,16.5628,175100.0
2009-01-27 12:10:00,23.86,24.0,23.83,23.97,235600.0,16.5628,16.66,16.542,16.6392,235600.0
2009-01-27 12:20:00,23.96,24.23,23.94,24.15,205300.0,16.6323,16.8197,16.6184,16.7641,205300.0
2009-01-27 12:30:00,24.15,24.23,24.1,24.2,133900.0,16.7641,16.8197,16.7294,16.7989,133900.0
2009-01-27 12:40:00,24.2,24.33,24.19,24.26,125200.0,16.7989,16.8891,16.7919,16.8405,125200.0
2009-01-27 12:50:00,24.26,24.33,24.17,24.24,95800.0,16.8405,16.8891,16.778,16.8266,95800.0
2009-01-27 13:00:00,24.25,24.25,24.06,24.13,133700.0,16.8336,16.8336,16.7017,16.7503,133700.0
2009-01-27 13:10:00,24.13,24.21,23.99,24.03,221800.0,16.7503,16.8058,16.6531,16.6808,221800.0
2009-01-27 13:20:00,24.02,24.29,24.0,24.16,132600.0,16.6739,16.8613,16.66,16.7711,132600.0
2009-01-27 13:30:00,24.16,24.16,24.02,24.14,106900.0,16.7711,16.7711,16.6739,16.7572,106900.0
2009-01-27 13:40:00,24.13,24.28,24.13,24.26,173600.0,16.7503,16.8544,16.7503,16.8405,173600.0
2009-01-27 13:50:00,24.25,24.31,24.1,24.11,190700.0,16.8336,16.8752,16.7294,16.7364,190700.0
2009-01-27 14:00:00,24.1,24.19,24.02,24.09,189200.0,16.7294,16.7919,16.6739,16.7225,189200.0
2009-01-27 14:10:00,24.1,24.25,24.01,24.21,248900.0,16.7294,16.8336,16.667,16.8058,248900.0
2009-01-27 14:20:00,24.22,24.27,24.15,24.2,200100.0,16.8127,16.8474,16.7641,16.7989,200100.0
2009-01-27 14:30:00,24.2,24.37,24.13,24.3,193700.0,16.7989,16.9169,16.7503,16.8683,193700.0
2009-01-27 14:40:00,24.3,24.37,24.24,24.33,175600.0,16.8683,16.9169,16.8266,16.8891,175600.0
2009-01-27 14:50:00,24.34,24.46,24.34,24.44,252600.0,16.896,16.9793,16.896,16.9655,252600.0
2009-01-27 15:00:00,24.44,24.49,24.27,24.42,354400.0,16.9655,17.0002,16.8474,16.9516,354400.0
2009-01-27 15:10:00,24.42,24.49,24.33,24.42,231800.0,16.9516,17.0002,16.8891,16.9516,231800.0
2009-01-27 15:20:00,24.41,24.66,24.41,24.54,400600.0,16.9446,17.1182,16.9446,17.0349,400600.0
2009-01-27 15:30:00,24.54,24.67,24.47,24.66,334300.0,17.0349,17.1251,16.9863,17.1182,334300.0
2009-01-27 15:40:00,24.67,24.71,24.53,24.63,485400.0,17.1251,17.1529,17.0279,17.0973,485400.0
2009-01-27 15:50:00,24.63,24.78,24.53,24.65,699700.0,17.0973,17.2015,17.0279,17.1112,699700.0
2009-01-28 09:30:00,26.2,26.63,25.51,26.55,1109600.0,18.1872,18.4857,17.7082,18.4301,1109600.0
2009-01-28 09:40:00,26.54,26.68,25.89,25.99,526500.0,18.4232,18.5204,17.972,18.0414,526500.0
2009-01-28 09:50:00,25.99,26.23,25.84,26.09,513500.0,18.0414,18.208,17.9373,18.1108,513500.0
2009-01-28 10:00:00,26.1,26.26,25.94,26.07,360800.0,18.1178,18.2288,18.0067,18.0969,360800.0
2009-01-28 10:10:00,26.08,26.49,26.02,26.49,398300.0,18.1039,18.3885,18.0622,18.3885,398300.0
2009-01-28 10:20:00,26.49,26.55,26.22,26.44,325100.0,18.3885,18.4301,18.2011,18.3538,325100.0
2009-01-28 10:30:00,26.45,26.54,26.36,26.47,422900.0,18.3607,18.4232,18.2983,18.3746,422900.0
2009-01-28 10:40:00,26.46,26.64,26.36,26.48,355400.0,18.3677,18.4926,18.2983,18.3816,355400.0
2009-01-28 10:50:00,26.5,26.52,26.39,26.46,130100.0,18.3954,18.4093,18.3191,18.3677,130100.0
2009-01-28 11:00:00,26.48,26.57,26.4,26.48,381900.0,18.3816,18.444,18.326,18.3816,381900.0
2009-01-28 11:10:00,26.49,26.58,26.38,26.56,346000.0,18.3885,18.451,18.3121,18.4371,346000.0
2009-01-28 11:20:00,26.55,26.79,26.55,26.67,349200.0,18.4301,18.5967,18.4301,18.5134,349200.0
2009-01-28 11:30:00,26.66,26.77,26.66,26.69,250700.0,18.5065,18.5829,18.5065,18.5273,250700.0
2009-01-28 11:40:00,26.69,26.79,26.66,26.73,410300.0,18.5273,18.5967,18.5065,18.5551,410300.0
2009-01-28 11:50:00,26.74,26.87,26.74,26.8,201200.0,18.562,18.6523,18.562,18.6037,201200.0
2009-01-28 12:00:00,26.8,26.92,26.78,26.86,228000.0,18.6037,18.687,18.5898,18.6453,228000.0
2009-01-28 12:10:00,26.86,26.93,26.83,26.88,139000.0,18.6453,18.6939,18.6245,18.6592,139000.0
2009-01-28 12:20:00,26.87,26.94,26.86,26.93,260500.0,18.6523,18.7009,18.6453,18.6939,260500.0
2009-01-28 12:30:00,26.92,27.0,26.89,26.94,284100.0,18.687,18.7425,18.6662,18.7009,284100.0
2009-01-28 12:40:00,26.94,26.99,26.93,26.99,192800.0,18.7009,18.7356,18.6939,18.7356,192800.0
2009-01-28 12:50:00,26.98,27.06,26.98,27.02,386500.0,18.7286,18.7842,18.7286,18.7564,386500.0
2009-01-28 13:00:00,27.02,27.17,26.97,27.07,406000.0,18.7564,18.8605,18.7217,18.7911,406000.0
2009-01-28 13:10:00,27.06,27.07,26.98,27.0,158100.0,18.7842,18.7911,18.7286,18.7425,158100.0
2009-01-28 13:20:00,27.0,27.14,26.99,27.11,213300.0,18.7425,18.8397,18.7356,18.8189,213300.0
2009-01-28 13:30:00,27.1,27.26,27.1,27.23,364100.0,18.8119,18.923,18.8119,18.9022,364100.0
2009-01-28 13:40:00,27.23,27.5,27.2,27.49,266600.0,18.9022,19.0896,18.8814,19.0827,266600.0
2009-01-28 13:50:00,27.5,27.52,27.38,27.48,216200.0,19.0896,19.1035,19.0063,19.0757,216200.0
2009-01-28 14:00:00,27.48,27.49,27.38,27.42,190000.0,19.0757,19.0827,19.0063,19.0341,190000.0
2009-01-28 14:10:00,27.4,27.84,27.36,27.81,491900.0,19.0202,19.3256,18.9924,19.3048,491900.0
2009-01-28 14:20:00,27.8,27.9,27.48,27.58,611900.0,19.2979,19.3673,19.0757,19.1451,611900.0
2009-01-28 14:30:00,27.58,27.66,27.41,27.59,487200.0,19.1451,19.2007,19.0271,19.1521,487200.0
2009-01-28 14:40:00,27.6,27.76,27.5,27.62,381800.0,19.159,19.2701,19.0896,19.1729,381800.0
2009-01-28 14:50:00,27.62,27.62,27.35,27.6,350300.0,19.1729,19.1729,18.9855,19.159,350300.0
2009-01-28 15:00:00,27.59,27.7,27.32,27.46,710400.0,19.1521,19.2284,18.9647,19.0618,710400.0
2009-01-28 15:10:00,27.46,27.53,27.26,27.27,549100.0,19.0618,19.1104,18.923,18.9299,549100.0
2009-01-28 15:20:00,27.28,27.34,27.05,27.25,476300.0,18.9369,18.9785,18.7772,18.9161,476300.0
2009-01-28 15:30:00,27.26,27.77,27.12,27.76,612500.0,18.923,19.277,18.8258,19.2701,612500.0
2009-01-28 15:40:00,27.76,27.95,27.4,27.88,1012900.0,19.2701,19.402,19.0202,19.3534,1012900.0
2009-01-28 15:50:00,27.88,28.4,27.83,28.02,2157900.0,19.3534,19.7144,19.3187,19.4506,2157900.0
2009-01-29 09:30:00,27.06,27.75,26.76,27.42,521600.0,18.7842,19.2631,18.5759,19.0341,521600.0
2009-01-29 09:40:00,27.41,27.62,27.1,27.1,291600.0,19.0271,19.1729,18.8119,18.8119,291600.0
2009-01-29 09:50:00,27.1,27.19,26.65,26.92,231200.0,18.8119,18.8744,18.4996,18.687,231200.0
2009-01-29 10:00:00,26.91,27.11,26.69,26.9,415800.0,18.68,18.8189,18.5273,18.6731,415800.0
2009-01-29 10:10:00,26.9,27.16,26.87,27.06,249800.0,18.6731,18.8536,18.6523,18.7842,249800.0
2009-01-29 10:20:00,27.05,27.35,26.95,27.32,263000.0,18.7772,18.9855,18.7078,18.9647,263000.0
2009-01-29 10:30:00,27.3,27.33,26.93,26.97,280900.0,18.9508,18.9716,18.6939,18.7217,280900.0
2009-01-29 10:40:00,26.97,27.53,26.97,27.34,270400.0,18.7217,19.1104,18.7217,18.9785,270400.0
2009-01-29 10:50:00,27.31,27.35,27.1,27.14,158600.0,18.9577,18.9855,18.8119,18.8397,158600.0
2009-01-29 11:00:00,27.16,27.3,27.08,27.27,417500.0,18.8536,18.9508,18.7981,18.9299,417500.0
2009-01-29 11:10:00,27.26,27.37,27.21,27.22,229900.0,18.923,18.9994,18.8883,18.8952,229900.0
2009-01-29 11:20:00,27.21,27.32,27.18,27.24,236300.0,18.8883,18.9647,18.8675,18.9091,236300.0
2009-01-29 11:30:00,27.23,27.36,27.2,27.3,145200.0,18.9022,18.9924,18.8814,18.9508,145200.0
2009-01-29 11:40:00,27.3,27.3,27.01,27.15,185200.0,18.9508,18.9508,18.7495,18.8466,185200.0
2009-01-29 11:50:00,27.15,27.17,27.01,27.02,139500.0,18.8466,18.8605,18.7495,18.7564,139500.0
2009-01-29 12:00:00,27.02,27.04,26.91,26.92,176200.0,18.7564,18.7703,18.68,18.687,176200.0
2009-01-29 12:10:00,26.92,27.06,26.9,26.98,150100.0,18.687,18.7842,18.6731,18.7286,150100.0
2009-01-29 12:20:00,26.97,27.17,26.96,27.17,159000.0,18.7217,18.8605,18.7148,18.8605,159000.0
2009-01-29 12:30:00,27.16,27.32,27.13,27.17,179700.0,18.8536,18.9647,18.8328,18.8605,179700.0
2009-01-29 12:40:00,27.17,27.23,27.07,27.1,143600.0,18.8605,18.9022,18.7911,18.8119,143600.0
2009-01-29 12:50:00,27.11,27.14,26.97,27.02,224000.0,18.8189,18.8397,18.7217,18.7564,224000.0
2009-01-29 13:00:00,27.03,27.19,26.99,27.1,167200.0,18.7633,18.8744,18.7356,18.8119,167200.0
2009-01-29 13:10:00,27.11,27.2,27.1,27.14,91000.0,18.8189,18.8814,18.8119,18.8397,91000.0
2009-01-29 13:20:00,27.13,27.26,27.08,27.22,128400.0,18.8328,18.923,18.7981,18.8952,128400.0
2009-01-29 13:30:00,27.23,27.33,27.13,27.15,184300.0,18.9022,18.9716,18.8328,18.8466,184300.0
2009-01-29 13:40:00,27.14,27.23,27.06,27.08,110500.0,18.8397,18.9022,18.7842,18.7981,110500.0
2009-01-29 13:50:00,27.07,27.11,26.94,27.1,127500.0,18.7911,18.8189,18.7009,18.8119,127500.0
2009-01-29 14:00:00,27.1,27.18,26.96,27.02,163400.0,18.8119,18.8675,18.7148,18.7564,163400.0
2009-01-29 14:10:00,27.03,27.12,26.92,27.04,202200.0,18.7633,18.8258,18.687,18.7703,202200.0
2009-01-29 14:20:00,27.04,27.21,26.93,27.2,210100.0,18.7703,18.8883,18.6939,18.8814,210100.0
2009-01-29 14:30:00,27.2,27.22,27.04,27.04,145300.0,18.8814,18.8952,18.7703,18.7703,145300.0
2009-01-29 14:40:00,27.04,27.19,26.86,26.9,185900.0,18.7703,18.8744,18.6453,18.6731,185900.0
2009-01-29 14:50:00,26.89,26.93,26.72,26.76,157000.0,18.6662,18.6939,18.5482,18.5759,157000.0
2009-01-29 15:00:00,26.77,26.88,26.63,26.66,395200.0,18.5829,18.6592,18.4857,18.5065,395200.0
2009-01-29 15:10:00,26.67,26.83,26.65,26.75,298600.0,18.5134,18.6245,18.4996,18.569,298600.0
2009-01-29 15:20:00,26.75,26.77,26.36,26.47,278500.0,18.569,18.5829,18.2983,18.3746,278500.0
2009-01-29 15:30:00,26.46,26.46,25.91,25.97,584300.0,18.3677,18.3677,17.9859,18.0275,584300.0
2009-01-29 15:40:00,25.97,26.27,25.87,26.0,757300.0,18.0275,18.2358,17.9581,18.0484,757300.0
2009-01-29 15:50:00,26.01,26.09,25.78,25.9,1257100.0,18.0553,18.1108,17.8956,17.9789,1257100.0
2009-01-30 09:30:00,26.35,26.98,26.09,26.81,326500.0,18.2913,18.7286,18.1108,18.6106,326500.0
2009-01-30 09:40:00,26.81,27.24,26.76,27.0,254700.0,18.6106,18.9091,18.5759,18.7425,254700.0
2009-01-30 09:50:00,27.0,27.02,26.44,26.48,234900.0,18.7425,18.7564,18.3538,18.3816,234900.0
2009-01-30 10:00:00,26.47,26.78,26.28,26.77,246800.0,18.3746,18.5898,18.2427,18.5829,246800.0
2009-01-30 10:10:00,26.78,26.8,26.14,26.16,327700.0,18.5898,18.6037,18.1455,18.1594,327700.0
2009-01-30 10:20:00,26.15,26.49,25.99,26.01,205400.0,18.1525,18.3885,18.0414,18.0553,205400.0
2009-01-30 10:30:00,26.01,26.22,25.84,26.13,198100.0,18.0553,18.2011,17.9373,18.1386,198100.0
2009-01-30 10:40:00,26.12,26.3,26.08,26.18,132000.0,18.1317,18.2566,18.1039,18.1733,132000.0
2009-01-30 10:50:00,26.17,26.36,26.05,26.28,111100.0,18.1664,18.2983,18.0831,18.2427,111100.0
2009-01-30 11:00:00,26.3,26.49,26.17,26.21,170000.0,18.2566,18.3885,18.1664,18.1941,170000.0
2009-01-30 11:10:00,26.21,26.22,25.88,25.98,176400.0,18.1941,18.2011,17.9651,18.0345,176400.0
2009-01-30 11:20:00,25.98,26.08,25.85,25.92,165700.0,18.0345,18.1039,17.9442,17.9928,165700.0
2009-01-30 11:30:00,25.91,26.35,25.91,26.23,143200.0,17.9859,18.2913,17.9859,18.208,143200.0
2009-01-30 11:40:00,26.23,26.47,26.23,26.45,133600.0,18.208,18.3746,18.208,18.3607,133600.0
2009-01-30 11:50:00,26.45,26.46,26.28,26.44,117200.0,18.3607,18.3677,18.2427,18.3538,117200.0
2009-01-30 12:00:00,26.44,26.48,26.23,26.47,187900.0,18.3538,18.3816,18.208,18.3746,187900.0
2009-01-30 12:10:00,26.46,26.7,26.45,26.67,189000.0,18.3677,18.5343,18.3607,18.5134,189000.0
2009-01-30 12:20:00,26.67,26.7,26.52,26.52,74800.0,18.5134,18.5343,18.4093,18.4093,74800.0
2009-01-30 12:30:00,26.52,26.56,26.38,26.38,90000.0,18.4093,18.4371,18.3121,18.3121,90000.0
2009-01-30 12:40:00,26.38,26.43,26.29,26.37,143300.0,18.3121,18.3468,18.2497,18.3052,143300.0
2009-01-30 12:50:00,26.38,26.47,26.25,26.45,116500.0,18.3121,18.3746,18.2219,18.3607,116500.0
2009-01-30 13:00:00,26.46,26.72,26.36,26.58,202700.0,18.3677,18.5482,18.2983,18.451,202700.0
2009-01-30 13:10:00,26.58,26.62,26.38,26.53,164000.0,18.451,18.4787,18.3121,18.4163,164000.0
2009-01-30 13:20:00,26.53,26.57,25.96,26.17,245500.0,18.4163,18.444,18.0206,18.1664,245500.0
2009-01-30 13:30:00,26.19,26.19,25.43,25.43,407200.0,18.1802,18.1802,17.6527,17.6527,407200.0
2009-01-30 13:40:00,25.42,25.72,25.33,25.61,331800.0,17.6457,17.854,17.5833,17.7776,331800.0
2009-01-30 13:50:00,25.63,26.02,25.58,25.98,176200.0,17.7915,18.0622,17.7568,18.0345,176200.0
2009-01-30 14:00:00,25.98,26.14,25.88,25.99,170800.0,18.0345,18.1455,17.9651,18.0414,170800.0
2009-01-30 14:10:00,25.99,26.08,25.86,26.0,145200.0,18.0414,18.1039,17.9512,18.0484,145200.0
2009-01-30 14:20:00,26.01,26.22,25.85,26.12,336400.0,18.0553,18.2011,17.9442,18.1317,336400.0
2009-01-30 14:30:00,26.12,26.24,25.93,26.06,239700.0,18.1317,18.215,17.9998,18.09,239700.0
2009-01-30 14:40:00,26.07,26.07,25.86,25.92,143300.0,18.0969,18.0969,17.9512,17.9928,143300.0
2009-01-30 14:50:00,25.92,26.1,25.74,25.98,219400.0,17.9928,18.1178,17.8679,18.0345,219400.0
2009-01-30 15:00:00,25.98,26.12,25.76,25.82,245500.0,18.0345,18.1317,17.8818,17.9234,245500.0
2009-01-30 15:10:00,25.81,26.03,25.65,25.72,248300.0,17.9165,18.0692,17.8054,17.854,248300.0
2009-01-30 15:20:00,25.74,25.78,25.45,25.45,322100.0,17.8679,17.8956,17.6666,17.6666,322100.0
2009-01-30 15:30:00,25.45,25.59,25.32,25.45,589300.0,17.6666,17.7637,17.5763,17.6666,589300.0
2009-01-30 15:40:00,25.46,25.81,25.38,25.64,521500.0,17.6735,17.9165,17.618,17.7985,521500.0
2009-01-30 15:50:00,25.64,25.75,25.56,25.73,751800.0,17.7985,17.8748,17.7429,17.8609,751800.0
2009-02-02 09:30:00,25.11,25.74,25.11,25.39,280400.0,17.4305,17.8679,17.4305,17.6249,280400.0
2009-02-02 09:40:00,25.41,25.62,25.3,25.45,154600.0,17.6388,17.7846,17.5624,17.6666,154600.0
2009-02-02 09:50:00,25.44,25.73,25.33,25.61,181900.0,17.6596,17.8609,17.5833,17.7776,181900.0
2009-02-02 10:00:00,25.61,26.01,25.5,26.01,427200.0,17.7776,18.0553,17.7013,18.0553,427200.0
2009-02-02 10:10:00,26.01,26.15,25.66,25.89,275900.0,18.0553,18.1525,17.8123,17.972,275900.0
2009-02-02 10:20:00,25.88,26.14,25.63,25.65,320200.0,17.9651,18.1455,17.7915,17.8054,320200.0
2009-02-02 10:30:00,25.68,25.74,25.52,25.65,193600.0,17.8262,17.8679,17.7152,17.8054,193600.0
2009-02-02 10:40:00,25.66,25.7,25.37,25.47,251900.0,17.8123,17.8401,17.611,17.6804,251900.0
2009-02-02 10:50:00,25.45,25.74,25.39,25.67,228500.0,17.6666,17.8679,17.6249,17.8193,228500.0
2009-02-02 11:00:00,25.67,25.76,25.64,25.7,258600.0,17.8193,17.8818,17.7985,17.8401,258600.0
2009-02-02 11:10:00,25.7,25.93,25.7,25.86,167000.0,17.8401,17.9998,17.8401,17.9512,167000.0
2009-02-02 11:20:00,25.86,25.99,25.78,25.98,125700.0,17.9512,18.0414,17.8956,18.0345,125700.0
2009-02-02 11:30:00,25.98,26.16,25.89,26.12,204300.0,18.0345,18.1594,17.972,18.1317,204300.0
2009-02-02 11:40:00,26.11,26.34,26.1,26.3,121000.0,18.1247,18.2844,18.1178,18.2566,121000.0
2009-02-02 11:50:00,26.3,26.31,26.06,26.12,110600.0,18.2566,18.2635,18.09,18.1317,110600.0
2009-02-02 12:00:00,26.12,26.34,26.04,26.09,195200.0,18.1317,18.2844,18.0761,18.1108,195200.0
2009-02-02 12:10:00,26.09,26.2,25.97,26.16,138500.0,18.1108,18.1872,18.0275,18.1594,138500.0
2009-02-02 12:20:00,26.16,26.17,26.03,26.09,149000.0,18.1594,18.1664,18.0692,18.1108,149000.0
2009-02-02 12:30:00,26.09,26.47,26.09,26.46,174100.0,18.1108,18.3746,18.1108,18.3677,174100.0
2009-02-02 12:40:00,26.47,26.56,26.36,26.41,144300.0,18.3746,18.4371,18.2983,18.333,144300.0
2009-02-02 12:50:00,26.4,26.44,26.28,26.38,123500.0,18.326,18.3538,18.2427,18.3121,123500.0
2009-02-02 13:00:00,26.38,26.49,26.27,26.3,115600.0,18.3121,18.3885,18.2358,18.2566,115600.0
2009-02-02 13:10:00,26.31,26.33,26.01,26.06,183000.0,18.2635,18.2774,18.0553,18.09,183000.0
2009-02-02 13:20:00,26.07,26.12,25.92,25.98,143300.0,18.0969,18.1317,17.9928,18.0345,143300.0
2009-02-02 13:30:00,25.98,26.08,25.93,26.0,110100.0,18.0345,18.1039,17.9998,18.0484,110100.0
2009-02-02 13:40:00,26.0,26.13,26.0,26.1,110100.0,18.0484,18.1386,18.0484,18.1178,110100.0
2009-02-02 13:50:00,26.11,26.11,25.84,25.92,174000.0,18.1247,18.1247,17.9373,17.9928,174000.0
2009-02-02 14:00:00,25.92,25.97,25.72,25.97,209100.0,17.9928,18.0275,17.854,18.0275,209100.0
2009-02-02 14:10:00,25.96,26.06,25.92,25.98,120200.0,18.0206,18.09,17.9928,18.0345,120200.0
2009-02-02 14:20:00,25.99,26.01,25.82,25.93,159700.0,18.0414,18.0553,17.9234,17.9998,159700.0
2009-02-02 14:30:00,25.92,25.93,25.74,25.81,139000.0,17.9928,17.9998,17.8679,17.9165,139000.0
2009-02-02 14:40:00,25.81,26.03,25.81,25.87,177700.0,17.9165,18.0692,17.9165,17.9581,177700.0
2009-02-02 14:50:00,25.86,25.99,25.76,25.94,192100.0,17.9512,18.0414,17.8818,18.0067,192100.0
2009-02-02 15:00:00,25.92,26.29,25.86,26.27,260500.0,17.9928,18.2497,17.9512,18.2358,260500.0
2009-02-02 15:10:00,26.28,26.39,26.19,26.33,189400.0,18.2427,18.3191,18.1802,18.2774,189400.0
2009-02-02 15:20:00,26.33,26.4,26.23,26.4,219300.0,18.2774,18.326,18.208,18.326,219300.0
2009-02-02 15:30:00,26.4,26.85,26.36,26.85,487300.0,18.326,18.6384,18.2983,18.6384,487300.0
2009-02-02 15:40:00,26.86,27.18,26.82,27.05,972500.0,18.6453,18.8675,18.6176,18.7772,972500.0
2009-02-02 15:50:00,27.05,27.23,26.87,27.2,1446200.0,18.7772,18.9022,18.6523,18.8814,1446200.0
2009-02-03 09:30:00,27.57,27.57,25.35,26.88,394700.0,19.1382,19.1382,17.5971,18.6592,394700.0
2009-02-03 09:40:00,26.87,27.06,26.67,26.73,291800.0,18.6523,18.7842,18.5134,18.5551,291800.0
2009-02-03 09:50:00,26.72,26.87,26.46,26.73,223800.0,18.5482,18.6523,18.3677,18.5551,223800.0
2009-02-03 10:00:00,26.72,27.04,26.55,26.75,326500.0,18.5482,18.7703,18.4301,18.569,326500.0
2009-02-03 10:10:00,26.75,26.76,26.26,26.27,397500.0,18.569,18.5759,18.2288,18.2358,397500.0
2009-02-03 10:20:00,26.27,26.49,26.16,26.39,356600.0,18.2358,18.3885,18.1594,18.3191,356600.0
2009-02-03 10:30:00,26.39,26.53,26.22,26.35,218200.0,18.3191,18.4163,18.2011,18.2913,218200.0
2009-02-03 10:40:00,26.35,26.53,26.34,26.49,225100.0,18.2913,18.4163,18.2844,18.3885,225100.0
2009-02-03 10:50:00,26.49,26.5,26.06,26.19,261800.0,18.3885,18.3954,18.09,18.1802,261800.0
2009-02-03 11:00:00,26.18,26.47,26.12,26.31,356900.0,18.1733,18.3746,18.1317,18.2635,356900.0
2009-02-03 11:10:00,26.31,26.56,26.31,26.52,274100.0,18.2635,18.4371,18.2635,18.4093,274100.0
2009-02-03 11:20:00,26.52,26.62,26.43,26.55,232400.0,18.4093,18.4787,18.3468,18.4301,232400.0
2009-02-03 11:30:00,26.54,26.57,26.4,26.46,328100.0,18.4232,18.444,18.326,18.3677,328100.0
2009-02-03 11:40:00,26.44,26.52,26.43,26.52,240400.0,18.3538,18.4093,18.3468,18.4093,240400.0
2009-02-03 11:50:00,26.51,26.57,26.34,26.47,243400.0,18.4024,18.444,18.2844,18.3746,243400.0
2009-02-03 12:00:00,26.47,26.55,26.38,26.42,216800.0,18.3746,18.4301,18.3121,18.3399,216800.0
2009-02-03 12:10:00,26.41,26.5,26.33,26.4,225300.0,18.333,18.3954,18.2774,18.326,225300.0
2009-02-03 12:20:00,26.4,26.54,26.39,26.49,222800.0,18.326,18.4232,18.3191,18.3885,222800.0
2009-02-03 12:30:00,26.49,26.63,26.48,26.58,131800.0,18.3885,18.4857,18.3816,18.451,131800.0
2009-02-03 12:40:00,26.58,26.7,26.52,26.52,322900.0,18.451,18.5343,18.4093,18.4093,322900.0
2009-02-03 12:50:00,26.51,26.53,26.41,26.41,210000.0,18.4024,18.4163,18.333,18.333,210000.0
2009-02-03 13:00:00,26.41,26.48,26.38,26.38,329200.0,18.333,18.3816,18.3121,18.3121,329200.0
2009-02-03 13:10:00,26.38,26.5,26.32,26.5,237000.0,18.3121,18.3954,18.2705,18.3954,237000.0
2009-02-03 13:20:00,26.49,26.57,26.45,26.5,327500.0,18.3885,18.444,18.3607,18.3954,327500.0
2009-02-03 13:30:00,26.5,26.67,26.47,26.63,247400.0,18.3954,18.5134,18.3746,18.4857,247400.0
2009-02-03 13:40:00,26.63,26.78,26.59,26.62,237500.0,18.4857,18.5898,18.4579,18.4787,237500.0
2009-02-03 13:50:00,26.62,26.75,26.56,26.65,218300.0,18.4787,18.569,18.4371,18.4996,218300.0
2009-02-03 14:00:00,26.65,27.0,26.55,26.99,299600.0,18.4996,18.7425,18.4301,18.7356,299600.0
2009-02-03 14:10:00,26.99,27.49,26.95,27.44,563700.0,18.7356,19.0827,18.7078,19.048,563700.0
2009-02-03 14:20:00,27.44,27.52,27.27,27.3,333100.0,19.048,19.1035,18.9299,18.9508,333100.0
2009-02-03 14:30:00,27.31,27.44,27.23,27.23,378800.0,18.9577,19.048,18.9022,18.9022,378800.0
2009-02-03 14:40:00,27.23,27.38,27.18,27.25,462900.0,18.9022,19.0063,18.8675,18.9161,462900.0
2009-02-03 14:50:00,27.24,27.33,26.99,27.11,430800.0,18.9091,18.9716,18.7356,18.8189,430800.0
2009-02-03 15:00:00,27.11,27.17,27.0,27.14,578400.0,18.8189,18.8605,18.7425,18.8397,578400.0
2009-02-03 15:10:00,27.16,27.4,27.15,27.24,519200.0,18.8536,19.0202,18.8466,18.9091,519200.0
2009-02-03 15:20:00,27.24,27.6,27.19,27.41,445200.0,18.9091,19.159,18.8744,19.0271,445200.0
2009-02-03 15:30:00,27.41,27.59,27.17,27.24,418000.0,19.0271,19.1521,18.8605,18.9091,418000.0
2009-02-03 15:40:00,27.24,27.24,26.94,27.03,571400.0,18.9091,18.9091,18.7009,18.7633,571400.0
2009-02-03 15:50:00,27.03,27.24,26.99,27.1,783400.0,18.7633,18.9091,18.7356,18.8119,783400.0
2009-02-04 09:30:00,27.39,27.63,26.7,27.05,448100.0,19.0132,19.1798,18.5343,18.7772,448100.0
2009-02-04 09:40:00,27.06,27.75,26.96,27.47,510400.0,18.7842,19.2631,18.7148,19.0688,510400.0
2009-02-04 09:50:00,27.5,27.64,27.36,27.46,240000.0,19.0896,19.1868,18.9924,19.0618,240000.0
2009-02-04 10:00:00,27.47,27.74,27.36,27.36,354100.0,19.0688,19.2562,18.9924,18.9924,354100.0
2009-02-04 10:10:00,27.36,27.63,27.32,27.36,494600.0,18.9924,19.1798,18.9647,18.9924,494600.0
2009-02-04 10:20:00,27.36,27.6,27.27,27.59,272600.0,18.9924,19.159,18.9299,19.1521,272600.0
2009-02-04 10:30:00,27.58,28.05,27.54,27.99,360600.0,19.1451,19.4714,19.1174,19.4297,360600.0
2009-02-04 10:40:00,27.99,28.1,27.81,27.85,285500.0,19.4297,19.5061,19.3048,19.3326,285500.0
2009-02-04 10:50:00,27.84,27.92,27.67,27.89,142900.0,19.3256,19.3812,19.2076,19.3603,142900.0
2009-02-04 11:00:00,27.87,27.98,27.74,27.9,134700.0,19.3464,19.4228,19.2562,19.3673,134700.0
2009-02-04 11:10:00,27.9,28.05,27.88,28.04,196800.0,19.3673,19.4714,19.3534,19.4645,196800.0
2009-02-04 11:20:00,28.05,28.19,27.95,28.0,293400.0,19.4714,19.5686,19.402,19.4367,293400.0
2009-02-04 11:30:00,27.99,28.03,27.93,27.99,249600.0,19.4297,19.4575,19.3881,19.4297,249600.0
2009-02-04 11:40:00,27.99,28.01,27.92,27.94,221100.0,19.4297,19.4436,19.3812,19.395,221100.0
2009-02-04 11:50:00,27.92,28.01,27.91,27.97,139300.0,19.3812,19.4436,19.3742,19.4159,139300.0
2009-02-04 12:00:00,27.97,28.11,27.94,28.01,227900.0,19.4159,19.513,19.395,19.4436,227900.0
2009-02-04 12:10:00,28.02,28.09,27.93,27.94,157200.0,19.4506,19.4992,19.3881,19.395,157200.0
2009-02-04 12:20:00,27.93,27.93,27.66,27.71,211200.0,19.3881,19.3881,19.2007,19.2354,211200.0
2009-02-04 12:30:00,27.71,27.77,27.59,27.61,142900.0,19.2354,19.277,19.1521,19.166,142900.0
2009-02-04 12:40:00,27.6,27.79,27.58,27.79,197100.0,19.159,19.2909,19.1451,19.2909,197100.0
2009-02-04 12:50:00,27.79,27.82,27.46,27.52,144100.0,19.2909,19.3117,19.0618,19.1035,144100.0
2009-02-04 13:00:00,27.56,27.61,27.44,27.57,155500.0,19.1313,19.166,19.048,19.1382,155500.0
2009-02-04 13:10:00,27.57,27.69,27.45,27.5,144100.0,19.1382,19.2215,19.0549,19.0896,144100.0
2009-02-04 13:20:00,27.51,27.78,27.5,27.78,98400.0,19.0965,19.284,19.0896,19.284,98400.0
2009-02-04 13:30:00,27.78,27.86,27.5,27.51,114900.0,19.284,19.3395,19.0896,19.0965,114900.0
2009-02-04 13:40:00,27.51,27.57,27.3,27.33,330500.0,19.0965,19.1382,18.9508,18.9716,330500.0
2009-02-04 13:50:00,27.33,27.57,27.2,27.48,336100.0,18.9716,19.1382,18.8814,19.0757,336100.0
2009-02-04 14:00:00,27.48,27.49,27.28,27.36,234100.0,19.0757,19.0827,18.9369,18.9924,234100.0
2009-02-04 14:10:00,27.37,27.49,27.25,27.39,177700.0,18.9994,19.0827,18.9161,19.0132,177700.0
2009-02-04 14:20:00,27.35,27.44,27.23,27.37,201600.0,18.9855,19.048,18.9022,18.9994,201600.0
2009-02-04 14:30:00,27.36,27.59,27.3,27.58,187700.0,18.9924,19.1521,18.9508,19.1451,187700.0
2009-02-04 14:40:00,27.57,27.69,27.45,27.59,216900.0,19.1382,19.2215,19.0549,19.1521,216900.0
2009-02-04 14:50:00,27.58,28.0,27.4,27.98,299600.0,19.1451,19.4367,19.0202,19.4228,299600.0
2009-02-04 15:00:00,27.97,27.99,27.67,27.78,325600.0,19.4159,19.4297,19.2076,19.284,325600.0
2009-02-04 15:10:00,27.78,27.82,27.56,27.75,284100.0,19.284,19.3117,19.1313,19.2631,284100.0
2009-02-04 15:20:00,27.73,27.75,27.52,27.61,249600.0,19.2493,19.2631,19.1035,19.166,249600.0
2009-02-04 15:30:00,27.62,27.68,27.53,27.66,284400.0,19.1729,19.2146,19.1104,19.2007,284400.0
2009-02-04 15:40:00,27.67,27.78,27.49,27.52,403700.0,19.2076,19.284,19.0827,19.1035,403700.0
2009-02-04 15:50:00,27.52,27.59,27.39,27.49,842800.0,19.1035,19.1521,19.0132,19.0827,842800.0
2009-02-05 09:30:00,27.33,27.33,26.88,27.09,171400.0,18.9716,18.9716,18.6592,18.805,171400.0
2009-02-05 09:40:00,27.09,27.35,26.85,26.96,180100.0,18.805,18.9855,18.6384,18.7148,180100.0
2009-02-05 09:50:00,26.95,27.0,26.55,26.58,322000.0,18.7078,18.7425,18.4301,18.451,322000.0
2009-02-05 10:00:00,26.58,27.19,26.51,26.8,398900.0,18.451,18.8744,18.4024,18.6037,398900.0
2009-02-05 10:10:00,26.79,27.08,26.76,27.0,176600.0,18.5967,18.7981,18.5759,18.7425,176600.0
2009-02-05 10:20:00,27.02,27.22,26.95,26.99,162600.0,18.7564,18.8952,18.7078,18.7356,162600.0
2009-02-05 10:30:00,26.97,27.2,26.88,27.2,283900.0,18.7217,18.8814,18.6592,18.8814,283900.0
2009-02-05 10:40:00,27.21,27.59,27.18,27.5,410100.0,18.8883,19.1521,18.8675,19.0896,410100.0
2009-02-05 10:50:00,27.49,27.74,27.39,27.49,484600.0,19.0827,19.2562,19.0132,19.0827,484600.0
2009-02-05 11:00:00,27.49,28.3,27.42,28.2,411000.0,19.0827,19.6449,19.0341,19.5755,411000.0
2009-02-05 11:10:00,28.19,28.33,27.97,28.0,321200.0,19.5686,19.6658,19.4159,19.4367,321200.0
2009-02-05 11:20:00,28.0,28.08,27.72,27.8,241300.0,19.4367,19.4922,19.2423,19.2979,241300.0
2009-02-05 11:30:00,27.79,28.23,27.78,28.08,241400.0,19.2909,19.5963,19.284,19.4922,241400.0
2009-02-05 11:40:00,28.07,28.07,27.76,27.79,239300.0,19.4853,19.4853,19.2701,19.2909,239300.0
2009-02-05 11:50:00,27.79,28.14,27.78,28.06,343600.0,19.2909,19.5339,19.284,19.4783,343600.0
2009-02-05 12:00:00,28.05,28.43,28.02,28.27,662300.0,19.4714,19.7352,19.4506,19.6241,662300.0
2009-02-05 12:10:00,28.26,28.41,28.21,28.29,285200.0,19.6172,19.7213,19.5825,19.638,285200.0
2009-02-05 12:20:00,28.29,28.34,28.11,28.14,197700.0,19.638,19.6727,19.513,19.5339,197700.0
2009-02-05 12:30:00,28.14,28.17,27.97,28.0,225400.0,19.5339,19.5547,19.4159,19.4367,225400.0
2009-02-05 12:40:00,28.0,28.01,27.76,27.78,346600.0,19.4367,19.4436,19.2701,19.284,346600.0
2009-02-05 12:50:00,27.78,27.84,27.55,27.81,304700.0,19.284,19.3256,19.1243,19.3048,304700.0
2009-02-05 13:00:00,27.8,28.03,27.79,28.0,302000.0,19.2979,19.4575,19.2909,19.4367,302000.0
2009-02-05 13:10:00,28.02,28.2,27.9,27.94,213600.0,19.4506,19.5755,19.3673,19.395,213600.0
2009-02-05 13:20:00,27.94,27.95,27.6,27.69,195500.0,19.395,19.402,19.159,19.2215,195500.0
2009-02-05 13:30:00,27.69,27.84,27.66,27.69,187200.0,19.2215,19.3256,19.2007,19.2215,187200.0
2009-02-05 13:40:00,27.69,27.89,27.65,27.86,201100.0,19.2215,19.3603,19.1937,19.3395,201100.0
2009-02-05 13:50:00,27.85,27.92,27.64,27.68,172300.0,19.3326,19.3812,19.1868,19.2146,172300.0
2009-02-05 14:00:00,27.68,28.09,27.66,28.07,240700.0,19.2146,19.4992,19.2007,19.4853,240700.0
2009-02-05 14:10:00,28.08,28.15,27.89,28.03,193100.0,19.4922,19.5408,19.3603,19.4575,193100.0
2009-02-05 14:20:00,28.01,28.43,27.98,28.4,276400.0,19.4436,19.7352,19.4228,19.7144,276400.0
2009-02-05 14:30:00,28.42,28.48,28.23,28.37,248500.0,19.7282,19.7699,19.5963,19.6935,248500.0
2009-02-05 14:40:00,28.37,28.49,28.19,28.22,258500.0,19.6935,19.7768,19.5686,19.5894,258500.0
2009-02-05 14:50:00,28.22,28.29,27.7,27.84,313900.0,19.5894,19.638,19.2284,19.3256,313900.0
2009-02-05 15:00:00,27.84,27.93,27.49,27.7,365300.0,19.3256,19.3881,19.0827,19.2284,365300.0
2009-02-05 15:10:00,27.7,27.86,27.59,27.63,357100.0,19.2284,19.3395,19.1521,19.1798,357100.0
2009-02-05 15:20:00,27.63,27.95,27.61,27.86,296400.0,19.1798,19.402,19.166,19.3395,296400.0
2009-02-05 15:30:00,27.87,27.98,27.63,27.64,505900.0,19.3464,19.4228,19.1798,19.1868,505900.0
2009-02-05 15:40:00,27.64,27.74,27.39,27.45,679100.0,19.1868,19.2562,19.0132,19.0549,679100.0
2009-02-05 15:50:00,27.44,27.6,27.38,27.5,1029500.0,19.048,19.159,19.0063,19.0896,1029500.0
2009-02-06 09:30:00,28.05,28.86,27.49,28.79,412700.0,19.4714,20.0337,19.0827,19.9851,412700.0
2009-02-06 09:40:00,28.77,29.17,28.66,28.96,471600.0,19.9712,20.2489,19.8948,20.1031,471600.0
2009-02-06 09:50:00,28.95,29.28,28.91,29.07,279300.0,20.0961,20.3252,20.0684,20.1794,279300.0
2009-02-06 10:00:00,29.07,29.24,28.95,29.0,297100.0,20.1794,20.2975,20.0961,20.1309,297100.0
2009-02-06 10:10:00,29.0,29.25,28.93,29.01,380900.0,20.1309,20.3044,20.0823,20.1378,380900.0
2009-02-06 10:20:00,29.01,29.05,28.82,28.91,260600.0,20.1378,20.1656,20.0059,20.0684,260600.0
2009-02-06 10:30:00,28.91,28.93,28.76,28.88,264400.0,20.0684,20.0823,19.9643,20.0476,264400.0
2009-02-06 10:40:00,28.88,28.88,28.7,28.73,306300.0,20.0476,20.0476,19.9226,19.9434,306300.0
2009-02-06 10:50:00,28.73,28.91,28.57,28.63,311000.0,19.9434,20.0684,19.8324,19.874,311000.0
2009-02-06 11:00:00,28.63,28.85,28.62,28.78,283400.0,19.874,20.0267,19.8671,19.9781,283400.0
2009-02-06 11:10:00,28.78,28.94,28.78,28.89,267000.0,19.9781,20.0892,19.9781,20.0545,267000.0
2009-02-06 11:20:00,28.88,28.89,28.67,28.77,213000.0,20.0476,20.0545,19.9018,19.9712,213000.0
2009-02-06 11:30:00,28.77,28.78,28.55,28.58,182500.0,19.9712,19.9781,19.8185,19.8393,182500.0
2009-02-06 11:40:00,28.58,28.66,28.46,28.54,165700.0,19.8393,19.8948,19.756,19.8115,165700.0
2009-02-06 11:50:00,28.54,28.55,28.37,28.45,214900.0,19.8115,19.8185,19.6935,19.7491,214900.0
2009-02-06 12:00:00,28.46,28.48,28.35,28.43,132500.0,19.756,19.7699,19.6796,19.7352,132500.0
2009-02-06 12:10:00,28.43,28.48,28.15,28.17,244600.0,19.7352,19.7699,19.5408,19.5547,244600.0
2009-02-06 12:20:00,28.17,28.29,28.14,28.19,333700.0,19.5547,19.638,19.5339,19.5686,333700.0
2009-02-06 12:30:00,28.19,28.4,28.18,28.36,224300.0,19.5686,19.7144,19.5616,19.6866,224300.0
2009-02-06 12:40:00,28.37,28.41,28.25,28.31,169900.0,19.6935,19.7213,19.6102,19.6519,169900.0
2009-02-06 12:50:00,28.31,28.45,28.27,28.33,159000.0,19.6519,19.7491,19.6241,19.6658,159000.0
2009-02-06 13:00:00,28.33,28.4,28.28,28.37,471600.0,19.6658,19.7144,19.6311,19.6935,471600.0
2009-02-06 13:10:00,28.37,28.4,28.28,28.4,264300.0,19.6935,19.7144,19.6311,19.7144,264300.0
2009-02-06 13:20:00,28.4,28.42,28.22,28.22,316900.0,19.7144,19.7282,19.5894,19.5894,316900.0
2009-02-06 13:30:00,28.22,28.44,28.22,28.37,280800.0,19.5894,19.7421,19.5894,19.6935,280800.0
2009-02-06 13:40:00,28.38,28.41,28.2,28.3,215500.0,19.7005,19.7213,19.5755,19.6449,215500.0
2009-02-06 13:50:00,28.3,28.31,28.21,28.25,201800.0,19.6449,19.6519,19.5825,19.6102,201800.0
2009-02-06 14:00:00,28.25,28.27,28.01,28.15,317400.0,19.6102,19.6241,19.4436,19.5408,317400.0
2009-02-06 14:10:00,28.14,28.37,28.13,28.19,186500.0,19.5339,19.6935,19.5269,19.5686,186500.0
2009-02-06 14:20:00,28.2,28.39,28.17,28.32,210200.0,19.5755,19.7074,19.5547,19.6588,210200.0
2009-02-06 14:30:00,28.33,28.46,28.26,28.35,478600.0,19.6658,19.756,19.6172,19.6796,478600.0
2009-02-06 14:40:00,28.36,28.41,28.23,28.36,295600.0,19.6866,19.7213,19.5963,19.6866,295600.0
2009-02-06 14:50:00,28.36,28.45,28.29,28.41,280300.0,19.6866,19.7491,19.638,19.7213,280300.0
2009-02-06 15:00:00,28.41,28.41,28.26,28.31,392000.0,19.7213,19.7213,19.6172,19.6519,392000.0
2009-02-06 15:10:00,28.3,28.37,28.17,28.35,302900.0,19.6449,19.6935,19.5547,19.6796,302900.0
2009-02-06 15:20:00,28.35,28.53,28.33,28.36,491300.0,19.6796,19.8046,19.6658,19.6866,491300.0
2009-02-06 15:30:00,28.35,28.49,28.34,28.42,629700.0,19.6796,19.7768,19.6727,19.7282,629700.0
2009-02-06 15:40:00,28.41,28.66,28.4,28.46,937100.0,19.7213,19.8948,19.7144,19.756,937100.0
2009-02-06 15:50:00,28.47,28.6,28.14,28.42,1609600.0,19.7629,19.8532,19.5339,19.7282,1609600.0
2009-02-09 09:30:00,28.65,28.89,27.97,28.53,256400.0,19.8879,20.0545,19.4159,19.8046,256400.0
2009-02-09 09:40:00,28.52,28.55,28.2,28.45,262300.0,19.7977,19.8185,19.5755,19.7491,262300.0
2009-02-09 09:50:00,28.4,28.65,28.25,28.42,213500.0,19.7144,19.8879,19.6102,19.7282,213500.0
2009-02-09 10:00:00,28.43,28.53,28.05,28.14,217400.0,19.7352,19.8046,19.4714,19.5339,217400.0
2009-02-09 10:10:00,28.13,28.16,27.91,27.96,273300.0,19.5269,19.5478,19.3742,19.4089,273300.0
2009-02-09 10:20:00,27.96,27.99,27.78,27.9,213500.0,19.4089,19.4297,19.284,19.3673,213500.0
2009-02-09 10:30:00,27.91,27.96,27.61,27.96,286600.0,19.3742,19.4089,19.166,19.4089,286600.0
2009-02-09 10:40:00,27.95,28.31,27.93,28.24,168600.0,19.402,19.6519,19.3881,19.6033,168600.0
2009-02-09 10:50:00,28.23,28.4,28.13,28.38,87700.0,19.5963,19.7144,19.5269,19.7005,87700.0
2009-02-09 11:00:00,28.39,28.39,28.2,28.35,120800.0,19.7074,19.7074,19.5755,19.6796,120800.0
2009-02-09 11:10:00,28.35,28.35,28.16,28.19,115900.0,19.6796,19.6796,19.5478,19.5686,115900.0
2009-02-09 11:20:00,28.18,28.32,28.16,28.24,125000.0,19.5616,19.6588,19.5478,19.6033,125000.0
2009-02-09 11:30:00,28.25,28.28,28.1,28.18,75800.0,19.6102,19.6311,19.5061,19.5616,75800.0
2009-02-09 11:40:00,28.19,28.2,28.05,28.11,95400.0,19.5686,19.5755,19.4714,19.513,95400.0
2009-02-09 11:50:00,28.12,28.22,28.08,28.21,97200.0,19.52,19.5894,19.4922,19.5825,97200.0
2009-02-09 12:00:00,28.21,28.27,28.13,28.18,81700.0,19.5825,19.6241,19.5269,19.5616,81700.0
2009-02-09 12:10:00,28.16,28.35,28.12,28.28,105000.0,19.5478,19.6796,19.52,19.6311,105000.0
2009-02-09 12:20:00,28.29,28.44,28.22,28.41,141500.0,19.638,19.7421,19.5894,19.7213,141500.0
2009-02-09 12:30:00,28.42,28.43,28.25,28.36,105000.0,19.7282,19.7352,19.6102,19.6866,105000.0
2009-02-09 12:40:00,28.36,28.42,28.29,28.37,120100.0,19.6866,19.7282,19.638,19.6935,120100.0
2009-02-09 12:50:00,28.38,28.51,28.37,28.38,269300.0,19.7005,19.7907,19.6935,19.7005,269300.0
2009-02-09 13:00:00,28.38,28.46,28.29,28.42,204000.0,19.7005,19.756,19.638,19.7282,204000.0
2009-02-09 13:10:00,28.42,28.55,28.37,28.39,135800.0,19.7282,19.8185,19.6935,19.7074,135800.0
2009-02-09 13:20:00,28.38,28.48,28.33,28.41,124800.0,19.7005,19.7699,19.6658,19.7213,124800.0
2009-02-09 13:30:00,28.42,28.44,28.11,28.27,141300.0,19.7282,19.7421,19.513,19.6241,141300.0
2009-02-09 13:40:00,28.28,28.43,28.25,28.41,135900.0,19.6311,19.7352,19.6102,19.7213,135900.0
2009-02-09 13:50:00,28.41,28.41,28.28,28.38,102400.0,19.7213,19.7213,19.6311,19.7005,102400.0
2009-02-09 14:00:00,28.38,28.45,28.36,28.4,100600.0,19.7005,19.7491,19.6866,19.7144,100600.0
2009-02-09 14:10:00,28.4,28.41,28.18,28.24,95600.0,19.7144,19.7213,19.5616,19.6033,95600.0
2009-02-09 14:20:00,28.24,28.35,28.11,28.22,153100.0,19.6033,19.6796,19.513,19.5894,153100.0
2009-02-09 14:30:00,28.22,28.27,28.16,28.24,137800.0,19.5894,19.6241,19.5478,19.6033,137800.0
2009-02-09 14:40:00,28.24,28.27,28.1,28.21,117000.0,19.6033,19.6241,19.5061,19.5825,117000.0
2009-02-09 14:50:00,28.21,28.34,28.17,28.19,130400.0,19.5825,19.6727,19.5547,19.5686,130400.0
2009-02-09 15:00:00,28.2,28.27,28.13,28.16,130200.0,19.5755,19.6241,19.5269,19.5478,130200.0
2009-02-09 15:10:00,28.17,28.25,28.04,28.2,257700.0,19.5547,19.6102,19.4645,19.5755,257700.0
2009-02-09 15:20:00,28.2,28.5,28.2,28.46,199700.0,19.5755,19.7838,19.5755,19.756,199700.0
2009-02-09 15:30:00,28.47,28.55,28.25,28.25,234500.0,19.7629,19.8185,19.6102,19.6102,234500.0
2009-02-09 15:40:00,28.26,28.33,28.12,28.24,268200.0,19.6172,19.6658,19.52,19.6033,268200.0
2009-02-09 15:50:00,28.23,28.26,28.07,28.26,610300.0,19.5963,19.6172,19.4853,19.6172,610300.0
2009-02-10 09:30:00,27.71,27.96,27.28,27.77,226700.0,19.2354,19.4089,18.9369,19.277,226700.0
2009-02-10 09:40:00,27.76,28.0,27.65,27.96,216100.0,19.2701,19.4367,19.1937,19.4089,216100.0
2009-02-10 09:50:00,27.95,28.09,27.78,27.97,166500.0,19.402,19.4992,19.284,19.4159,166500.0
2009-02-10 10:00:00,27.97,28.08,27.82,27.99,143100.0,19.4159,19.4922,19.3117,19.4297,143100.0
2009-02-10 10:10:00,27.99,28.03,27.65,27.66,245800.0,19.4297,19.4575,19.1937,19.2007,245800.0
2009-02-10 10:20:00,27.66,27.69,27.24,27.49,308300.0,19.2007,19.2215,18.9091,19.0827,308300.0
2009-02-10 10:30:00,27.49,27.63,27.24,27.41,224200.0,19.0827,19.1798,18.9091,19.0271,224200.0
2009-02-10 10:40:00,27.4,27.68,27.33,27.66,189200.0,19.0202,19.2146,18.9716,19.2007,189200.0
2009-02-10 10:50:00,27.66,27.66,27.36,27.4,144900.0,19.2007,19.2007,18.9924,19.0202,144900.0
2009-02-10 11:00:00,27.38,27.89,26.86,27.19,467700.0,19.0063,19.3603,18.6453,18.8744,467700.0
2009-02-10 11:10:00,27.19,27.5,26.86,27.5,358200.0,18.8744,19.0896,18.6453,19.0896,358200.0
2009-02-10 11:20:00,27.5,27.69,27.27,27.45,325700.0,19.0896,19.2215,18.9299,19.0549,325700.0
2009-02-10 11:30:00,27.46,27.51,26.31,26.53,527200.0,19.0618,19.0965,18.2635,18.4163,527200.0
2009-02-10 11:40:00,26.52,27.03,26.47,26.91,379600.0,18.4093,18.7633,18.3746,18.68,379600.0
2009-02-10 11:50:00,26.89,27.26,26.8,27.07,319200.0,18.6662,18.923,18.6037,18.7911,319200.0
2009-02-10 12:00:00,27.1,27.26,27.04,27.19,393000.0,18.8119,18.923,18.7703,18.8744,393000.0
2009-02-10 12:10:00,27.19,27.52,27.18,27.27,191400.0,18.8744,19.1035,18.8675,18.9299,191400.0
2009-02-10 12:20:00,27.27,27.41,27.19,27.32,221600.0,18.9299,19.0271,18.8744,18.9647,221600.0
2009-02-10 12:30:00,27.3,27.4,27.22,27.32,213600.0,18.9508,19.0202,18.8952,18.9647,213600.0
2009-02-10 12:40:00,27.32,27.48,27.24,27.47,137700.0,18.9647,19.0757,18.9091,19.0688,137700.0
2009-02-10 12:50:00,27.48,27.52,27.24,27.26,120600.0,19.0757,19.1035,18.9091,18.923,120600.0
2009-02-10 13:00:00,27.27,27.29,27.11,27.2,182300.0,18.9299,18.9438,18.8189,18.8814,182300.0
2009-02-10 13:10:00,27.21,27.28,26.84,26.85,205900.0,18.8883,18.9369,18.6315,18.6384,205900.0
2009-02-10 13:20:00,26.85,26.86,26.5,26.81,254200.0,18.6384,18.6453,18.3954,18.6106,254200.0
2009-02-10 13:30:00,26.8,26.99,26.62,26.96,131000.0,18.6037,18.7356,18.4787,18.7148,131000.0
2009-02-10 13:40:00,26.97,27.01,26.83,26.92,147500.0,18.7217,18.7495,18.6245,18.687,147500.0
2009-02-10 13:50:00,26.91,26.94,26.65,26.68,136800.0,18.68,18.7009,18.4996,18.5204,136800.0
2009-02-10 14:00:00,26.69,26.84,26.6,26.65,180900.0,18.5273,18.6315,18.4649,18.4996,180900.0
2009-02-10 14:10:00,26.67,26.7,26.46,26.54,184700.0,18.5134,18.5343,18.3677,18.4232,184700.0
2009-02-10 14:20:00,26.54,26.56,26.36,26.45,276800.0,18.4232,18.4371,18.2983,18.3607,276800.0
2009-02-10 14:30:00,26.46,26.52,26.27,26.5,395500.0,18.3677,18.4093,18.2358,18.3954,395500.0
2009-02-10 14:40:00,26.51,26.66,26.48,26.53,306900.0,18.4024,18.5065,18.3816,18.4163,306900.0
2009-02-10 14:50:00,26.53,26.55,26.4,26.45,369500.0,18.4163,18.4301,18.326,18.3607,369500.0
2009-02-10 15:00:00,26.45,26.6,26.39,26.46,264200.0,18.3607,18.4649,18.3191,18.3677,264200.0
2009-02-10 15:10:00,26.46,26.47,26.1,26.15,392000.0,18.3677,18.3746,18.1178,18.1525,392000.0
2009-02-10 15:20:00,26.14,26.31,25.97,26.09,466000.0,18.1455,18.2635,18.0275,18.1108,466000.0
2009-02-10 15:30:00,26.09,26.17,25.78,25.83,657600.0,18.1108,18.1664,17.8956,17.9303,657600.0
2009-02-10 15:40:00,25.82,26.25,25.7,26.08,935500.0,17.9234,18.2219,17.8401,18.1039,935500.0
2009-02-10 15:50:00,26.08,26.31,25.73,25.88,1698100.0,18.1039,18.2635,17.8609,17.9651,1698100.0
2009-02-11 09:30:00,26.27,27.0,25.8,26.93,379000.0,18.2358,18.7425,17.9095,18.6939,379000.0
2009-02-11 09:40:00,26.94,26.97,26.42,26.74,319600.0,18.7009,18.7217,18.3399,18.562,319600.0
2009-02-11 09:50:00,26.74,27.09,26.67,26.98,245100.0,18.562,18.805,18.5134,18.7286,245100.0
2009-02-11 10:00:00,27.0,27.25,26.79,26.8,360800.0,18.7425,18.9161,18.5967,18.6037,360800.0
2009-02-11 10:10:00,26.8,27.19,26.78,27.05,205800.0,18.6037,18.8744,18.5898,18.7772,205800.0
2009-02-11 10:20:00,27.05,27.25,26.91,26.94,314200.0,18.7772,18.9161,18.68,18.7009,314200.0
2009-02-11 10:30:00,26.94,27.12,26.87,26.93,263300.0,18.7009,18.8258,18.6523,18.6939,263300.0
2009-02-11 10:40:00,26.95,27.2,26.9,27.13,259400.0,18.7078,18.8814,18.6731,18.8328,259400.0
2009-02-11 10:50:00,27.14,27.26,26.95,26.96,262300.0,18.8397,18.923,18.7078,18.7148,262300.0
2009-02-11 11:00:00,26.95,27.01,26.71,26.8,208400.0,18.7078,18.7495,18.5412,18.6037,208400.0
2009-02-11 11:10:00,26.81,27.1,26.76,27.04,192500.0,18.6106,18.8119,18.5759,18.7703,192500.0
2009-02-11 11:20:00,27.04,27.19,27.01,27.14,167600.0,18.7703,18.8744,18.7495,18.8397,167600.0
2009-02-11 11:30:00,27.14,27.42,27.14,27.26,125400.0,18.8397,19.0341,18.8397,18.923,125400.0
2009-02-11 11:40:00,27.26,27.28,27.16,27.21,167900.0,18.923,18.9369,18.8536,18.8883,167900.0
2009-02-11 11:50:00,27.2,27.26,27.01,27.14,147900.0,18.8814,18.923,18.7495,18.8397,147900.0
2009-02-11 12:00:00,27.15,27.3,27.11,27.28,101000.0,18.8466,18.9508,18.8189,18.9369,101000.0
2009-02-11 12:10:00,27.27,27.29,26.97,27.03,127200.0,18.9299,18.9438,18.7217,18.7633,127200.0
2009-02-11 12:20:00,27.02,27.23,26.97,27.23,108000.0,18.7564,18.9022,18.7217,18.9022,108000.0
2009-02-11 12:30:00,27.23,27.23,27.01,27.17,171500.0,18.9022,18.9022,18.7495,18.8605,171500.0
2009-02-11 12:40:00,27.18,27.44,27.17,27.4,151700.0,18.8675,19.048,18.8605,19.0202,151700.0
2009-02-11 12:50:00,27.41,27.41,27.23,27.28,154900.0,19.0271,19.0271,18.9022,18.9369,154900.0
2009-02-11 13:00:00,27.29,27.39,26.99,27.01,199200.0,18.9438,19.0132,18.7356,18.7495,199200.0
2009-02-11 13:10:00,27.01,27.11,27.0,27.06,88700.0,18.7495,18.8189,18.7425,18.7842,88700.0
2009-02-11 13:20:00,27.06,27.11,26.88,26.94,90100.0,18.7842,18.8189,18.6592,18.7009,90100.0
2009-02-11 13:30:00,26.94,26.94,26.74,26.76,102700.0,18.7009,18.7009,18.562,18.5759,102700.0
2009-02-11 13:40:00,26.75,26.77,26.42,26.47,172900.0,18.569,18.5829,18.3399,18.3746,172900.0
2009-02-11 13:50:00,26.48,26.65,26.45,26.54,132300.0,18.3816,18.4996,18.3607,18.4232,132300.0
2009-02-11 14:00:00,26.54,26.73,26.54,26.72,117500.0,18.4232,18.5551,18.4232,18.5482,117500.0
2009-02-11 14:10:00,26.72,26.75,26.38,26.49,186200.0,18.5482,18.569,18.3121,18.3885,186200.0
2009-02-11 14:20:00,26.49,26.82,26.39,26.76,180900.0,18.3885,18.6176,18.3191,18.5759,180900.0
2009-02-11 14:30:00,26.79,26.98,26.7,26.92,136600.0,18.5967,18.7286,18.5343,18.687,136600.0
2009-02-11 14:40:00,26.91,27.01,26.86,26.87,115500.0,18.68,18.7495,18.6453,18.6523,115500.0
2009-02-11 14:50:00,26.85,27.4,26.85,27.29,381000.0,18.6384,19.0202,18.6384,18.9438,381000.0
2009-02-11 15:00:00,27.29,27.46,27.13,27.37,324900.0,18.9438,19.0618,18.8328,18.9994,324900.0
2009-02-11 15:10:00,27.37,27.7,27.34,27.39,310400.0,18.9994,19.2284,18.9785,19.0132,310400.0
2009-02-11 15:20:00,27.39,27.5,27.3,27.43,200300.0,19.0132,19.0896,18.9508,19.041,200300.0
2009-02-11 15:30:00,27.43,27.5,27.22,27.29,262700.0,19.041,19.0896,18.8952,18.9438,262700.0
2009-02-11 15:40:00,27.28,27.48,27.23,27.43,382600.0,18.9369,19.0757,18.9022,19.041,382600.0
2009-02-11 15:50:00,27.43,27.75,27.37,27.7,976700.0,19.041,19.2631,18.9994,19.2284,976700.0
2009-02-12 09:30:00,26.42,26.83,26.09,26.4,288200.0,18.3399,18.6245,18.1108,18.326,288200.0
2009-02-12 09:40:00,26.4,26.66,26.36,26.48,266300.0,18.326,18.5065,18.2983,18.3816,266300.0
2009-02-12 09:50:00,26.47,26.57,26.16,26.51,340100.0,18.3746,18.444,18.1594,18.4024,340100.0
2009-02-12 10:00:00,26.51,26.55,26.11,26.28,374600.0,18.4024,18.4301,18.1247,18.2427,374600.0
2009-02-12 10:10:00,26.28,26.4,26.15,26.25,355600.0,18.2427,18.326,18.1525,18.2219,355600.0
2009-02-12 10:20:00,26.23,26.5,26.14,26.3,273900.0,18.208,18.3954,18.1455,18.2566,273900.0
2009-02-12 10:30:00,26.3,26.34,26.14,26.16,230300.0,18.2566,18.2844,18.1455,18.1594,230300.0
2009-02-12 10:40:00,26.16,26.42,26.05,26.37,252600.0,18.1594,18.3399,18.0831,18.3052,252600.0
2009-02-12 10:50:00,26.36,26.57,26.33,26.53,346500.0,18.2983,18.444,18.2774,18.4163,346500.0
2009-02-12 11:00:00,26.52,26.55,26.23,26.47,273500.0,18.4093,18.4301,18.208,18.3746,273500.0
2009-02-12 11:10:00,26.46,26.51,26.03,26.1,212100.0,18.3677,18.4024,18.0692,18.1178,212100.0
2009-02-12 11:20:00,26.09,26.11,25.97,26.04,191700.0,18.1108,18.1247,18.0275,18.0761,191700.0
2009-02-12 11:30:00,26.03,26.15,25.9,25.9,188000.0,18.0692,18.1525,17.9789,17.9789,188000.0
2009-02-12 11:40:00,25.92,26.28,25.9,26.21,249800.0,17.9928,18.2427,17.9789,18.1941,249800.0
2009-02-12 11:50:00,26.2,26.3,26.06,26.06,160400.0,18.1872,18.2566,18.09,18.09,160400.0
2009-02-12 12:00:00,26.06,26.25,26.04,26.14,141100.0,18.09,18.2219,18.0761,18.1455,141100.0
2009-02-12 12:10:00,26.14,26.18,26.06,26.15,78300.0,18.1455,18.1733,18.09,18.1525,78300.0
2009-02-12 12:20:00,26.15,26.33,26.14,26.31,177100.0,18.1525,18.2774,18.1455,18.2635,177100.0
2009-02-12 12:30:00,26.31,26.32,26.09,26.1,91400.0,18.2635,18.2705,18.1108,18.1178,91400.0
2009-02-12 12:40:00,26.12,26.12,25.88,25.93,121000.0,18.1317,18.1317,17.9651,17.9998,121000.0
2009-02-12 12:50:00,25.92,25.94,25.8,25.85,99700.0,17.9928,18.0067,17.9095,17.9442,99700.0
2009-02-12 13:00:00,25.84,25.85,25.6,25.74,250100.0,17.9373,17.9442,17.7707,17.8679,250100.0
2009-02-12 13:10:00,25.74,25.86,25.56,25.58,199300.0,17.8679,17.9512,17.7429,17.7568,199300.0
2009-02-12 13:20:00,25.57,25.61,25.38,25.48,374600.0,17.7499,17.7776,17.618,17.6874,374600.0
2009-02-12 13:30:00,25.47,25.56,25.17,25.18,301900.0,17.6804,17.7429,17.4722,17.4791,301900.0
2009-02-12 13:40:00,25.19,25.39,25.17,25.33,259100.0,17.4861,17.6249,17.4722,17.5833,259100.0
2009-02-12 13:50:00,25.33,25.51,25.26,25.39,308600.0,17.5833,17.7082,17.5347,17.6249,308600.0
2009-02-12 14:00:00,25.4,25.4,25.1,25.25,282100.0,17.6319,17.6319,17.4236,17.5277,282100.0
2009-02-12 14:10:00,25.24,25.42,25.18,25.25,283300.0,17.5208,17.6457,17.4791,17.5277,283300.0
2009-02-12 14:20:00,25.26,25.26,25.1,25.19,241400.0,17.5347,17.5347,17.4236,17.4861,241400.0
2009-02-12 14:30:00,25.2,25.24,25.0,25.14,276500.0,17.493,17.5208,17.3542,17.4514,276500.0
2009-02-12 14:40:00,25.15,25.19,25.02,25.19,275300.0,17.4583,17.4861,17.3681,17.4861,275300.0
2009-02-12 14:50:00,25.19,25.25,25.06,25.16,252500.0,17.4861,17.5277,17.3958,17.4653,252500.0
2009-02-12 15:00:00,25.16,25.33,25.06,25.32,369500.0,17.4653,17.5833,17.3958,17.5763,369500.0
2009-02-12 15:10:00,25.32,25.7,25.31,25.64,597800.0,17.5763,17.8401,17.5694,17.7985,597800.0
2009-02-12 15:20:00,25.64,26.16,25.54,26.16,485100.0,17.7985,18.1594,17.729,18.1594,485100.0
2009-02-12 15:30:00,26.14,26.31,25.9,26.11,437900.0,18.1455,18.2635,17.9789,18.1247,437900.0
2009-02-12 15:40:00,26.1,26.53,26.01,26.33,722900.0,18.1178,18.4163,18.0553,18.2774,722900.0
2009-02-12 15:50:00,26.33,26.95,26.26,26.87,1048000.0,18.2774,18.7078,18.2288,18.6523,1048000.0
2009-02-13 09:30:00,25.76,26.29,25.5,25.72,599400.0,17.8818,18.2497,17.7013,17.854,599400.0
2009-02-13 09:40:00,25.75,26.05,25.72,26.05,150600.0,17.8748,18.0831,17.854,18.0831,150600.0
2009-02-13 09:50:00,26.05,26.22,25.9,25.98,215500.0,18.0831,18.2011,17.9789,18.0345,215500.0
2009-02-13 10:00:00,25.98,26.04,25.81,25.85,298600.0,18.0345,18.0761,17.9165,17.9442,298600.0
2009-02-13 10:10:00,25.85,25.95,25.7,25.88,281300.0,17.9442,18.0136,17.8401,17.9651,281300.0
2009-02-13 10:20:00,25.89,26.07,25.75,25.83,398300.0,17.972,18.0969,17.8748,17.9303,398300.0
2009-02-13 10:30:00,25.82,26.04,25.78,25.99,403200.0,17.9234,18.0761,17.8956,18.0414,403200.0
2009-02-13 10:40:00,26.0,26.07,25.84,25.9,226400.0,18.0484,18.0969,17.9373,17.9789,226400.0
2009-02-13 10:50:00,25.89,26.01,25.88,25.94,173100.0,17.972,18.0553,17.9651,18.0067,173100.0
2009-02-13 11:00:00,25.94,25.95,25.78,25.8,216900.0,18.0067,18.0136,17.8956,17.9095,216900.0
2009-02-13 11:10:00,25.8,25.88,25.68,25.72,205700.0,17.9095,17.9651,17.8262,17.854,205700.0
2009-02-13 11:20:00,25.71,25.71,25.5,25.61,206000.0,17.847,17.847,17.7013,17.7776,206000.0
2009-02-13 11:30:00,25.61,25.84,25.56,25.79,165400.0,17.7776,17.9373,17.7429,17.9026,165400.0
2009-02-13 11:40:00,25.78,25.82,25.47,25.53,186100.0,17.8956,17.9234,17.6804,17.7221,186100.0
2009-02-13 11:50:00,25.54,25.54,25.32,25.33,222600.0,17.729,17.729,17.5763,17.5833,222600.0
2009-02-13 12:00:00,25.34,25.4,25.21,25.25,255400.0,17.5902,17.6319,17.5,17.5277,255400.0
2009-02-13 12:10:00,25.25,25.39,25.21,25.3,275500.0,17.5277,17.6249,17.5,17.5624,275500.0
2009-02-13 12:20:00,25.3,25.57,25.23,25.5,247800.0,17.5624,17.7499,17.5138,17.7013,247800.0
2009-02-13 12:30:00,25.51,25.59,25.29,25.58,220800.0,17.7082,17.7637,17.5555,17.7568,220800.0
2009-02-13 12:40:00,25.58,25.65,25.46,25.49,133600.0,17.7568,17.8054,17.6735,17.6943,133600.0
2009-02-13 12:50:00,25.49,25.49,25.22,25.33,244800.0,17.6943,17.6943,17.5069,17.5833,244800.0
2009-02-13 13:00:00,25.33,25.5,25.27,25.4,129900.0,17.5833,17.7013,17.5416,17.6319,129900.0
2009-02-13 13:10:00,25.4,25.57,25.28,25.53,142900.0,17.6319,17.7499,17.5486,17.7221,142900.0
2009-02-13 13:20:00,25.54,25.74,25.48,25.72,223000.0,17.729,17.8679,17.6874,17.854,223000.0
2009-02-13 13:30:00,25.71,25.75,25.49,25.49,190900.0,17.847,17.8748,17.6943,17.6943,190900.0
2009-02-13 13:40:00,25.49,25.96,25.44,25.92,206600.0,17.6943,18.0206,17.6596,17.9928,206600.0
2009-02-13 13:50:00,25.92,26.12,25.81,25.88,288500.0,17.9928,18.1317,17.9165,17.9651,288500.0
2009-02-13 14:00:00,25.88,26.05,25.59,25.66,287300.0,17.9651,18.0831,17.7637,17.8123,287300.0
2009-02-13 14:10:00,25.66,25.87,25.57,25.73,279300.0,17.8123,17.9581,17.7499,17.8609,279300.0
2009-02-13 14:20:00,25.75,25.86,25.66,25.71,210600.0,17.8748,17.9512,17.8123,17.847,210600.0
2009-02-13 14:30:00,25.72,25.81,25.6,25.7,199200.0,17.854,17.9165,17.7707,17.8401,199200.0
2009-02-13 14:40:00,25.7,25.82,25.52,25.56,211000.0,17.8401,17.9234,17.7152,17.7429,211000.0
2009-02-13 14:50:00,25.56,25.79,25.46,25.63,203100.0,17.7429,17.9026,17.6735,17.7915,203100.0
2009-02-13 15:00:00,25.64,25.83,25.49,25.58,273000.0,17.7985,17.9303,17.6943,17.7568,273000.0
2009-02-13 15:10:00,25.59,25.62,25.34,25.48,280200.0,17.7637,17.7846,17.5902,17.6874,280200.0
2009-02-13 15:20:00,25.5,25.76,25.46,25.73,204400.0,17.7013,17.8818,17.6735,17.8609,204400.0
2009-02-13 15:30:00,25.73,25.89,25.69,25.76,280200.0,17.8609,17.972,17.8332,17.8818,280200.0
2009-02-13 15:40:00,25.76,25.84,25.6,25.74,362300.0,17.8818,17.9373,17.7707,17.8679,362300.0
2009-02-13 15:50:00,25.73,25.76,25.24,25.26,1010200.0,17.8609,17.8818,17.5208,17.5347,1010200.0
2009-02-17 09:30:00,23.52,24.49,23.52,24.07,496000.0,16.3268,17.0002,16.3268,16.7086,496000.0
2009-02-17 09:40:00,24.06,24.11,23.78,23.91,366200.0,16.7017,16.7364,16.5073,16.5975,366200.0
2009-02-17 09:50:00,23.92,24.17,23.65,23.87,391000.0,16.6045,16.778,16.4171,16.5698,391000.0
2009-02-17 10:00:00,23.87,24.1,23.7,24.08,308900.0,16.5698,16.7294,16.4518,16.7156,308900.0
2009-02-17 10:10:00,24.08,24.28,23.94,24.04,252500.0,16.7156,16.8544,16.6184,16.6878,252500.0
2009-02-17 10:20:00,24.06,24.3,24.0,24.25,300100.0,16.7017,16.8683,16.66,16.8336,300100.0
2009-02-17 10:30:00,24.24,24.5,24.23,24.43,348600.0,16.8266,17.0071,16.8197,16.9585,348600.0
2009-02-17 10:40:00,24.43,24.56,24.31,24.42,234500.0,16.9585,17.0488,16.8752,16.9516,234500.0
2009-02-17 10:50:00,24.43,24.72,24.4,24.44,218800.0,16.9585,17.1598,16.9377,16.9655,218800.0
2009-02-17 11:00:00,24.44,24.44,24.27,24.3,184400.0,16.9655,16.9655,16.8474,16.8683,184400.0
2009-02-17 11:10:00,24.3,24.36,24.22,24.35,158600.0,16.8683,16.9099,16.8127,16.903,158600.0
2009-02-17 11:20:00,24.35,24.45,24.17,24.21,150800.0,16.903,16.9724,16.778,16.8058,150800.0
2009-02-17 11:30:00,24.21,24.25,24.09,24.12,192400.0,16.8058,16.8336,16.7225,16.7433,192400.0
2009-02-17 11:40:00,24.12,24.22,24.04,24.07,135000.0,16.7433,16.8127,16.6878,16.7086,135000.0
2009-02-17 11:50:00,24.07,24.11,23.9,23.92,239500.0,16.7086,16.7364,16.5906,16.6045,239500.0
2009-02-17 12:00:00,23.92,24.05,23.85,23.87,164900.0,16.6045,16.6947,16.5559,16.5698,164900.0
2009-02-17 12:10:00,23.87,23.88,23.77,23.85,168400.0,16.5698,16.5767,16.5004,16.5559,168400.0
2009-02-17 12:20:00,23.85,23.86,23.7,23.81,164800.0,16.5559,16.5628,16.4518,16.5281,164800.0
2009-02-17 12:30:00,23.82,23.97,23.79,23.97,131600.0,16.5351,16.6392,16.5142,16.6392,131600.0
2009-02-17 12:40:00,23.96,24.01,23.55,23.72,642200.0,16.6323,16.667,16.3476,16.4657,642200.0
2009-02-17 12:50:00,23.72,23.82,23.36,23.57,721100.0,16.4657,16.5351,16.2158,16.3615,721100.0
2009-02-17 13:00:00,23.57,23.71,23.31,23.34,541700.0,16.3615,16.4587,16.181,16.2019,541700.0
2009-02-17 13:10:00,23.34,23.42,23.25,23.38,547400.0,16.2019,16.2574,16.1394,16.2296,547400.0
2009-02-17 13:20:00,23.37,23.66,23.3,23.49,400500.0,16.2227,16.424,16.1741,16.306,400500.0
2009-02-17 13:30:00,23.5,23.75,23.44,23.6,327300.0,16.3129,16.4865,16.2713,16.3824,327300.0
2009-02-17 13:40:00,23.6,23.65,23.5,23.58,718500.0,16.3824,16.4171,16.3129,16.3685,718500.0
2009-02-17 13:50:00,23.57,23.6,23.35,23.42,269500.0,16.3615,16.3824,16.2088,16.2574,269500.0
2009-02-17 14:00:00,23.42,23.67,23.35,23.54,356500.0,16.2574,16.4309,16.2088,16.3407,356500.0
2009-02-17 14:10:00,23.55,23.58,23.46,23.5,230800.0,16.3476,16.3685,16.2852,16.3129,230800.0
2009-02-17 14:20:00,23.49,23.56,23.29,23.34,373300.0,16.306,16.3546,16.1672,16.2019,373300.0
2009-02-17 14:30:00,23.34,23.69,23.31,23.56,295800.0,16.2019,16.4448,16.181,16.3546,295800.0
2009-02-17 14:40:00,23.56,23.6,23.4,23.41,233000.0,16.3546,16.3824,16.2435,16.2505,233000.0
2009-02-17 14:50:00,23.41,23.6,23.34,23.4,266100.0,16.2505,16.3824,16.2019,16.2435,266100.0
2009-02-17 15:00:00,23.4,23.49,23.27,23.4,277800.0,16.2435,16.306,16.1533,16.2435,277800.0
2009-02-17 15:10:00,23.4,23.48,23.23,23.23,351900.0,16.2435,16.2991,16.1255,16.1255,351900.0
2009-02-17 15:20:00,23.23,23.35,23.1,23.11,575100.0,16.1255,16.2088,16.0353,16.0422,575100.0
2009-02-17 15:30:00,23.11,23.68,23.1,23.63,911500.0,16.0422,16.4379,16.0353,16.4032,911500.0
2009-02-17 15:40:00,23.63,23.74,23.18,23.2,1055800.0,16.4032,16.4795,16.0908,16.1047,1055800.0
2009-02-17 15:50:00,23.21,23.35,23.01,23.19,1990000.0,16.1116,16.2088,15.9728,16.0977,1990000.0
2009-02-18 09:30:00,23.74,24.13,23.48,23.57,480400.0,16.4795,16.7503,16.2991,16.3615,480400.0
2009-02-18 09:40:00,23.56,23.8,23.53,23.63,385500.0,16.3546,16.5212,16.3338,16.4032,385500.0
2009-02-18 09:50:00,23.62,23.72,23.2,23.29,397600.0,16.3962,16.4657,16.1047,16.1672,397600.0
2009-02-18 10:00:00,23.29,23.42,22.88,22.94,394800.0,16.1672,16.2574,15.8826,15.9242,394800.0
2009-02-18 10:10:00,22.94,23.08,22.67,22.88,485200.0,15.9242,16.0214,15.7368,15.8826,485200.0
2009-02-18 10:20:00,22.89,23.18,22.88,22.95,410200.0,15.8895,16.0908,15.8826,15.9311,410200.0
2009-02-18 10:30:00,22.95,23.26,22.95,23.01,457400.0,15.9311,16.1463,15.9311,15.9728,457400.0
2009-02-18 10:40:00,23.0,23.34,23.0,23.09,415600.0,15.9659,16.2019,15.9659,16.0283,415600.0
2009-02-18 10:50:00,23.1,23.18,22.97,23.06,222600.0,16.0353,16.0908,15.945,16.0075,222600.0
2009-02-18 11:00:00,23.06,23.08,22.81,23.05,237200.0,16.0075,16.0214,15.834,16.0006,237200.0
2009-02-18 11:10:00,23.04,23.29,23.02,23.14,243900.0,15.9936,16.1672,15.9797,16.063,243900.0
2009-02-18 11:20:00,23.15,23.47,23.13,23.38,310500.0,16.07,16.2921,16.0561,16.2296,310500.0
2009-02-18 11:30:00,23.38,23.44,23.22,23.43,176400.0,16.2296,16.2713,16.1186,16.2643,176400.0
2009-02-18 11:40:00,23.43,24.02,23.39,23.89,540700.0,16.2643,16.6739,16.2366,16.5837,540700.0
2009-02-18 11:50:00,23.9,24.26,23.87,24.1,374500.0,16.5906,16.8405,16.5698,16.7294,374500.0
2009-02-18 12:00:00,24.09,24.91,24.03,24.66,541800.0,16.7225,17.2917,16.6808,17.1182,541800.0
2009-02-18 12:10:00,24.6,24.72,24.4,24.44,334100.0,17.0765,17.1598,16.9377,16.9655,334100.0
2009-02-18 12:20:00,24.42,24.49,24.06,24.16,242200.0,16.9516,17.0002,16.7017,16.7711,242200.0
2009-02-18 12:30:00,24.16,24.21,23.92,23.94,204300.0,16.7711,16.8058,16.6045,16.6184,204300.0
2009-02-18 12:40:00,23.94,24.08,23.87,23.87,172900.0,16.6184,16.7156,16.5698,16.5698,172900.0
2009-02-18 12:50:00,23.86,24.16,23.82,24.1,186100.0,16.5628,16.7711,16.5351,16.7294,186100.0
2009-02-18 13:00:00,24.1,24.23,23.9,23.97,237000.0,16.7294,16.8197,16.5906,16.6392,237000.0
2009-02-18 13:10:00,23.97,24.08,23.83,23.83,143900.0,16.6392,16.7156,16.542,16.542,143900.0
2009-02-18 13:20:00,23.83,23.97,23.79,23.93,126100.0,16.542,16.6392,16.5142,16.6114,126100.0
2009-02-18 13:30:00,23.94,23.94,23.67,23.71,153900.0,16.6184,16.6184,16.4309,16.4587,153900.0
2009-02-18 13:40:00,23.71,23.84,23.65,23.73,170000.0,16.4587,16.549,16.4171,16.4726,170000.0
2009-02-18 13:50:00,23.73,23.85,23.66,23.76,227600.0,16.4726,16.5559,16.424,16.4934,227600.0
2009-02-18 14:00:00,23.76,23.82,23.65,23.8,241100.0,16.4934,16.5351,16.4171,16.5212,241100.0
2009-02-18 14:10:00,23.8,23.81,23.52,23.58,339400.0,16.5212,16.5281,16.3268,16.3685,339400.0
2009-02-18 14:20:00,23.58,23.77,23.58,23.64,202100.0,16.3685,16.5004,16.3685,16.4101,202100.0
2009-02-18 14:30:00,23.63,23.79,23.5,23.59,264000.0,16.4032,16.5142,16.3129,16.3754,264000.0
2009-02-18 14:40:00,23.59,23.68,23.5,23.6,224900.0,16.3754,16.4379,16.3129,16.3824,224900.0
2009-02-18 14:50:00,23.6,23.87,23.51,23.84,236300.0,16.3824,16.5698,16.3199,16.549,236300.0
2009-02-18 15:00:00,23.85,24.03,23.74,23.76,529100.0,16.5559,16.6808,16.4795,16.4934,529100.0
2009-02-18 15:10:00,23.76,24.02,23.74,23.9,590600.0,16.4934,16.6739,16.4795,16.5906,590600.0
2009-02-18 15:20:00,23.9,24.04,23.61,23.63,352300.0,16.5906,16.6878,16.3893,16.4032,352300.0
2009-02-18 15:30:00,23.62,23.71,23.47,23.59,374200.0,16.3962,16.4587,16.2921,16.3754,374200.0
2009-02-18 15:40:00,23.59,23.83,23.5,23.53,460000.0,16.3754,16.542,16.3129,16.3338,460000.0
2009-02-18 15:50:00,23.52,23.85,23.52,23.68,652500.0,16.3268,16.5559,16.3268,16.4379,652500.0
2009-02-19 09:30:00,24.14,24.52,23.81,24.4,335700.0,16.7572,17.021,16.5281,16.9377,335700.0
2009-02-19 09:40:00,24.4,24.57,24.28,24.3,404800.0,16.9377,17.0557,16.8544,16.8683,404800.0
2009-02-19 09:50:00,24.29,24.46,24.01,24.45,293600.0,16.8613,16.9793,16.667,16.9724,293600.0
2009-02-19 10:00:00,24.45,24.5,24.19,24.47,213400.0,16.9724,17.0071,16.7919,16.9863,213400.0
2009-02-19 10:10:00,24.47,24.48,24.2,24.21,166100.0,16.9863,16.9932,16.7989,16.8058,166100.0
2009-02-19 10:20:00,24.21,24.34,24.13,24.29,155200.0,16.8058,16.896,16.7503,16.8613,155200.0
2009-02-19 10:30:00,24.28,24.36,24.05,24.25,225400.0,16.8544,16.9099,16.6947,16.8336,225400.0
2009-02-19 10:40:00,24.24,24.4,24.24,24.39,130000.0,16.8266,16.9377,16.8266,16.9307,130000.0
2009-02-19 10:50:00,24.39,24.4,24.22,24.23,199100.0,16.9307,16.9377,16.8127,16.8197,199100.0
2009-02-19 11:00:00,24.22,24.58,24.16,24.57,277600.0,16.8127,17.0626,16.7711,17.0557,277600.0
2009-02-19 11:10:00,24.56,24.57,24.36,24.36,143300.0,17.0488,17.0557,16.9099,16.9099,143300.0
2009-02-19 11:20:00,24.37,24.37,24.21,24.24,237800.0,16.9169,16.9169,16.8058,16.8266,237800.0
2009-02-19 11:30:00,24.25,24.26,24.03,24.08,177300.0,16.8336,16.8405,16.6808,16.7156,177300.0
2009-02-19 11:40:00,24.09,24.14,23.93,23.95,199200.0,16.7225,16.7572,16.6114,16.6253,199200.0
2009-02-19 11:50:00,23.95,24.0,23.76,23.81,227000.0,16.6253,16.66,16.4934,16.5281,227000.0
2009-02-19 12:00:00,23.82,23.84,23.61,23.8,218600.0,16.5351,16.549,16.3893,16.5212,218600.0
2009-02-19 12:10:00,23.78,23.86,23.62,23.83,282000.0,16.5073,16.5628,16.3962,16.542,282000.0
2009-02-19 12:20:00,23.83,23.89,23.75,23.81,112000.0,16.542,16.5837,16.4865,16.5281,112000.0
2009-02-19 12:30:00,23.8,24.0,23.78,24.0,135900.0,16.5212,16.66,16.5073,16.66,135900.0
2009-02-19 12:40:00,24.0,24.06,23.99,24.05,131900.0,16.66,16.7017,16.6531,16.6947,131900.0
2009-02-19 12:50:00,24.03,24.13,24.01,24.01,129200.0,16.6808,16.7503,16.667,16.667,129200.0
2009-02-19 13:00:00,24.03,24.05,23.85,23.99,168500.0,16.6808,16.6947,16.5559,16.6531,168500.0
2009-02-19 13:10:00,23.98,24.2,23.92,24.19,136200.0,16.6461,16.7989,16.6045,16.7919,136200.0
2009-02-19 13:20:00,24.19,24.26,24.11,24.2,150200.0,16.7919,16.8405,16.7364,16.7989,150200.0
2009-02-19 13:30:00,24.21,24.21,23.96,24.03,131300.0,16.8058,16.8058,16.6323,16.6808,131300.0
2009-02-19 13:40:00,24.03,24.03,23.92,23.94,113700.0,16.6808,16.6808,16.6045,16.6184,113700.0
2009-02-19 13:50:00,23.94,23.96,23.86,23.92,112300.0,16.6184,16.6323,16.5628,16.6045,112300.0
2009-02-19 14:00:00,23.93,24.17,23.93,24.14,194300.0,16.6114,16.778,16.6114,16.7572,194300.0
2009-02-19 14:10:00,24.14,24.18,23.79,23.82,150900.0,16.7572,16.785,16.5142,16.5351,150900.0
2009-02-19 14:20:00,23.82,23.98,23.8,23.91,158800.0,16.5351,16.6461,16.5212,16.5975,158800.0
2009-02-19 14:30:00,23.91,23.95,23.84,23.95,128900.0,16.5975,16.6253,16.549,16.6253,128900.0
2009-02-19 14:40:00,23.95,23.95,23.7,23.7,169900.0,16.6253,16.6253,16.4518,16.4518,169900.0
2009-02-19 14:50:00,23.7,23.95,23.65,23.81,219700.0,16.4518,16.6253,16.4171,16.5281,219700.0
2009-02-19 15:00:00,23.81,23.9,23.68,23.75,218500.0,16.5281,16.5906,16.4379,16.4865,218500.0
2009-02-19 15:10:00,23.74,23.75,23.5,23.53,222800.0,16.4795,16.4865,16.3129,16.3338,222800.0
2009-02-19 15:20:00,23.53,23.75,23.52,23.62,230600.0,16.3338,16.4865,16.3268,16.3962,230600.0
2009-02-19 15:30:00,23.62,23.64,23.26,23.27,399600.0,16.3962,16.4101,16.1463,16.1533,399600.0
2009-02-19 15:40:00,23.27,23.62,23.2,23.48,576200.0,16.1533,16.3962,16.1047,16.2991,576200.0
2009-02-19 15:50:00,23.48,23.56,23.27,23.33,931100.0,16.2991,16.3546,16.1533,16.1949,931100.0
2009-02-20 09:30:00,22.34,22.75,21.53,22.11,1173600.0,15.5077,15.7923,14.9454,15.348,1173600.0
2009-02-20 09:40:00,22.11,22.75,22.02,22.48,355100.0,15.348,15.7923,15.2856,15.6049,355100.0
2009-02-20 09:50:00,22.47,23.01,22.39,22.91,363200.0,15.5979,15.9728,15.5424,15.9034,363200.0
2009-02-20 10:00:00,22.92,23.07,22.81,22.95,451900.0,15.9103,16.0144,15.834,15.9311,451900.0
2009-02-20 10:10:00,22.95,23.04,22.8,22.87,498000.0,15.9311,15.9936,15.827,15.8756,498000.0
2009-02-20 10:20:00,22.87,23.05,22.78,22.97,331200.0,15.8756,16.0006,15.8131,15.945,331200.0
2009-02-20 10:30:00,22.97,23.06,22.85,23.03,354800.0,15.945,16.0075,15.8617,15.9867,354800.0
2009-02-20 10:40:00,23.03,23.04,22.89,23.0,409900.0,15.9867,15.9936,15.8895,15.9659,409900.0
2009-02-20 10:50:00,23.0,23.0,22.72,22.79,298300.0,15.9659,15.9659,15.7715,15.8201,298300.0
2009-02-20 11:00:00,22.77,22.85,22.57,22.64,271900.0,15.8062,15.8617,15.6674,15.716,271900.0
2009-02-20 11:10:00,22.64,22.83,22.55,22.82,403600.0,15.716,15.8478,15.6535,15.8409,403600.0
2009-02-20 11:20:00,22.82,22.91,22.72,22.89,290400.0,15.8409,15.9034,15.7715,15.8895,290400.0
2009-02-20 11:30:00,22.89,22.99,22.7,22.97,231300.0,15.8895,15.9589,15.7576,15.945,231300.0
2009-02-20 11:40:00,22.97,22.99,22.73,22.87,210200.0,15.945,15.9589,15.7784,15.8756,210200.0
2009-02-20 11:50:00,22.87,22.89,22.71,22.85,226000.0,15.8756,15.8895,15.7645,15.8617,226000.0
2009-02-20 12:00:00,22.87,23.05,22.84,23.04,160900.0,15.8756,16.0006,15.8548,15.9936,160900.0
2009-02-20 12:10:00,23.04,23.15,22.93,23.0,252800.0,15.9936,16.07,15.9173,15.9659,252800.0
2009-02-20 12:20:00,23.0,23.0,22.8,22.8,86400.0,15.9659,15.9659,15.827,15.827,86400.0
2009-02-20 12:30:00,22.79,22.92,22.73,22.91,187600.0,15.8201,15.9103,15.7784,15.9034,187600.0
2009-02-20 12:40:00,22.92,22.92,22.62,22.68,233500.0,15.9103,15.9103,15.7021,15.7437,233500.0
2009-02-20 12:50:00,22.67,22.67,22.39,22.47,266800.0,15.7368,15.7368,15.5424,15.5979,266800.0
2009-02-20 13:00:00,22.46,22.5,22.25,22.29,205500.0,15.591,15.6188,15.4452,15.473,205500.0
2009-02-20 13:10:00,22.29,22.35,22.02,22.07,356200.0,15.473,15.5146,15.2856,15.3203,356200.0
2009-02-20 13:20:00,22.08,22.33,22.07,22.2,302800.0,15.3272,15.5008,15.3203,15.4105,302800.0
2009-02-20 13:30:00,22.19,22.36,22.16,22.27,215500.0,15.4036,15.5216,15.3828,15.4591,215500.0
2009-02-20 13:40:00,22.28,22.38,22.18,22.18,243800.0,15.4661,15.5355,15.3966,15.3966,243800.0
2009-02-20 13:50:00,22.19,22.47,22.14,22.31,338100.0,15.4036,15.5979,15.3689,15.4869,338100.0
2009-02-20 14:00:00,22.31,22.51,22.16,22.44,387400.0,15.4869,15.6257,15.3828,15.5771,387400.0
2009-02-20 14:10:00,22.44,23.13,22.34,22.83,777600.0,15.5771,16.0561,15.5077,15.8478,777600.0
2009-02-20 14:20:00,22.82,23.32,22.67,22.88,851200.0,15.8409,16.188,15.7368,15.8826,851200.0
2009-02-20 14:30:00,22.88,23.15,22.64,22.93,552900.0,15.8826,16.07,15.716,15.9173,552900.0
2009-02-20 14:40:00,22.99,23.26,22.82,23.21,633500.0,15.9589,16.1463,15.8409,16.1116,633500.0
2009-02-20 14:50:00,23.21,23.23,22.84,23.01,1234200.0,16.1116,16.1255,15.8548,15.9728,1234200.0
2009-02-20 15:00:00,23.01,23.02,22.62,22.78,822000.0,15.9728,15.9797,15.7021,15.8131,822000.0
2009-02-20 15:10:00,22.78,22.87,22.51,22.82,523500.0,15.8131,15.8756,15.6257,15.8409,523500.0
2009-02-20 15:20:00,22.82,23.0,22.54,22.57,492000.0,15.8409,15.9659,15.6465,15.6674,492000.0
2009-02-20 15:30:00,22.57,22.75,22.41,22.59,527200.0,15.6674,15.7923,15.5563,15.6812,527200.0
2009-02-20 15:40:00,22.59,22.66,22.36,22.55,755900.0,15.6812,15.7298,15.5216,15.6535,755900.0
2009-02-20 15:50:00,22.56,22.83,22.46,22.82,1264600.0,15.6604,15.8478,15.591,15.8409,1264600.0
2009-02-23 09:30:00,23.12,23.43,22.81,23.15,436300.0,16.0492,16.2643,15.834,16.07,436300.0
2009-02-23 09:40:00,23.16,23.35,22.99,23.14,466100.0,16.0769,16.2088,15.9589,16.063,466100.0
2009-02-23 09:50:00,23.14,23.41,22.83,23.0,674000.0,16.063,16.2505,15.8478,15.9659,674000.0
2009-02-23 10:00:00,23.0,23.0,22.6,22.77,353900.0,15.9659,15.9659,15.6882,15.8062,353900.0
2009-02-23 10:10:00,22.77,22.82,22.45,22.55,328800.0,15.8062,15.8409,15.5841,15.6535,328800.0
2009-02-23 10:20:00,22.59,22.71,22.46,22.58,229800.0,15.6812,15.7645,15.591,15.6743,229800.0
2009-02-23 10:30:00,22.58,22.58,22.23,22.29,271600.0,15.6743,15.6743,15.4313,15.473,271600.0
2009-02-23 10:40:00,22.29,22.62,22.18,22.57,237900.0,15.473,15.7021,15.3966,15.6674,237900.0
2009-02-23 10:50:00,22.58,22.61,22.01,22.03,270200.0,15.6743,15.6951,15.2786,15.2925,270200.0
2009-02-23 11:00:00,22.03,22.44,22.03,22.35,239800.0,15.2925,15.5771,15.2925,15.5146,239800.0
2009-02-23 11:10:00,22.36,22.57,22.35,22.45,196000.0,15.5216,15.6674,15.5146,15.5841,196000.0
2009-02-23 11:20:00,22.44,22.57,22.36,22.44,177700.0,15.5771,15.6674,15.5216,15.5771,177700.0
2009-02-23 11:30:00,22.44,22.44,22.22,22.37,188100.0,15.5771,15.5771,15.4244,15.5285,188100.0
2009-02-23 11:40:00,22.37,22.39,22.15,22.23,176500.0,15.5285,15.5424,15.3758,15.4313,176500.0
2009-02-23 11:50:00,22.24,22.3,22.1,22.11,230700.0,15.4383,15.4799,15.3411,15.348,230700.0
2009-02-23 12:00:00,22.12,22.12,22.0,22.01,251800.0,15.355,15.355,15.2717,15.2786,251800.0
2009-02-23 12:10:00,22.02,22.19,22.0,22.05,161700.0,15.2856,15.4036,15.2717,15.3064,161700.0
2009-02-23 12:20:00,22.05,22.16,22.02,22.06,135300.0,15.3064,15.3828,15.2856,15.3133,135300.0
2009-02-23 12:30:00,22.06,22.3,22.01,22.05,253900.0,15.3133,15.4799,15.2786,15.3064,253900.0
2009-02-23 12:40:00,22.06,22.06,21.91,21.92,183800.0,15.3133,15.3133,15.2092,15.2162,183800.0
2009-02-23 12:50:00,21.92,22.3,21.72,21.73,243100.0,15.2162,15.4799,15.0773,15.0843,243100.0
2009-02-23 13:00:00,21.73,21.97,21.7,21.97,364400.0,15.0843,15.2509,15.0634,15.2509,364400.0
2009-02-23 13:10:00,21.96,22.02,21.88,21.9,214800.0,15.2439,15.2856,15.1884,15.2023,214800.0
2009-02-23 13:20:00,21.91,21.97,21.83,21.85,131500.0,15.2092,15.2509,15.1537,15.1676,131500.0
2009-02-23 13:30:00,21.84,21.95,21.75,21.89,154800.0,15.1606,15.237,15.0981,15.1953,154800.0
2009-02-23 13:40:00,21.9,22.3,21.86,21.88,295600.0,15.2023,15.4799,15.1745,15.1884,295600.0
2009-02-23 13:50:00,21.89,22.0,21.87,21.96,297100.0,15.1953,15.2717,15.1814,15.2439,297100.0
2009-02-23 14:00:00,21.96,22.03,21.86,21.95,285000.0,15.2439,15.2925,15.1745,15.237,285000.0
2009-02-23 14:10:00,21.95,22.27,21.92,22.21,342600.0,15.237,15.4591,15.2162,15.4175,342600.0
2009-02-23 14:20:00,22.22,22.5,22.19,22.41,661100.0,15.4244,15.6188,15.4036,15.5563,661100.0
2009-02-23 14:30:00,22.4,22.41,22.13,22.34,345700.0,15.5494,15.5563,15.3619,15.5077,345700.0
2009-02-23 14:40:00,22.33,22.38,22.04,22.06,403600.0,15.5008,15.5355,15.2995,15.3133,403600.0
2009-02-23 14:50:00,22.07,22.15,21.75,21.82,410900.0,15.3203,15.3758,15.0981,15.1467,410900.0
2009-02-23 15:00:00,21.82,22.09,21.7,21.96,455700.0,15.1467,15.3342,15.0634,15.2439,455700.0
2009-02-23 15:10:00,21.95,22.17,21.88,22.06,338100.0,15.237,15.3897,15.1884,15.3133,338100.0
2009-02-23 15:20:00,22.05,22.12,21.74,21.94,436900.0,15.3064,15.355,15.0912,15.23,436900.0
2009-02-23 15:30:00,21.94,22.16,21.86,21.9,374100.0,15.23,15.3828,15.1745,15.2023,374100.0
2009-02-23 15:40:00,21.91,22.02,21.83,21.84,556300.0,15.2092,15.2856,15.1537,15.1606,556300.0
2009-02-23 15:50:00,21.85,21.93,21.66,21.68,1070000.0,15.1676,15.2231,15.0357,15.0496,1070000.0
2009-02-24 09:30:00,21.83,22.11,21.68,21.93,291900.0,15.1537,15.348,15.0496,15.2231,291900.0
2009-02-24 09:40:00,21.93,22.24,21.9,22.05,309900.0,15.2231,15.4383,15.2023,15.3064,309900.0
2009-02-24 09:50:00,22.08,22.15,21.95,22.1,279100.0,15.3272,15.3758,15.237,15.3411,279100.0
2009-02-24 10:00:00,22.1,22.41,21.83,22.4,543300.0,15.3411,15.5563,15.1537,15.5494,543300.0
2009-02-24 10:10:00,22.41,22.42,22.07,22.28,249400.0,15.5563,15.5632,15.3203,15.4661,249400.0
2009-02-24 10:20:00,22.26,22.48,22.16,22.43,245900.0,15.4522,15.6049,15.3828,15.5702,245900.0
2009-02-24 10:30:00,22.44,22.68,22.4,22.46,352200.0,15.5771,15.7437,15.5494,15.591,352200.0
2009-02-24 10:40:00,22.46,22.68,22.38,22.6,229500.0,15.591,15.7437,15.5355,15.6882,229500.0
2009-02-24 10:50:00,22.59,22.63,22.27,22.36,221100.0,15.6812,15.709,15.4591,15.5216,221100.0
2009-02-24 11:00:00,22.37,22.47,22.33,22.4,243200.0,15.5285,15.5979,15.5008,15.5494,243200.0
2009-02-24 11:10:00,22.4,22.7,22.36,22.58,258400.0,15.5494,15.7576,15.5216,15.6743,258400.0
2009-02-24 11:20:00,22.58,22.69,22.49,22.56,310100.0,15.6743,15.7507,15.6118,15.6604,310100.0
2009-02-24 11:30:00,22.57,22.59,22.31,22.35,266100.0,15.6674,15.6812,15.4869,15.5146,266100.0
2009-02-24 11:40:00,22.35,22.44,22.03,22.04,303100.0,15.5146,15.5771,15.2925,15.2995,303100.0
2009-02-24 11:50:00,22.04,22.26,22.03,22.13,225500.0,15.2995,15.4522,15.2925,15.3619,225500.0
2009-02-24 12:00:00,22.12,22.32,22.12,22.19,255700.0,15.355,15.4938,15.355,15.4036,255700.0
2009-02-24 12:10:00,22.17,22.18,21.91,21.99,332800.0,15.3897,15.3966,15.2092,15.2647,332800.0
2009-02-24 12:20:00,21.98,22.02,21.85,21.98,247300.0,15.2578,15.2856,15.1676,15.2578,247300.0
2009-02-24 12:30:00,21.98,22.2,21.97,22.14,246300.0,15.2578,15.4105,15.2509,15.3689,246300.0
2009-02-24 12:40:00,22.14,22.38,22.13,22.36,236000.0,15.3689,15.5355,15.3619,15.5216,236000.0
2009-02-24 12:50:00,22.37,22.47,22.35,22.45,219100.0,15.5285,15.5979,15.5146,15.5841,219100.0
2009-02-24 13:00:00,22.44,22.74,22.38,22.59,193900.0,15.5771,15.7854,15.5355,15.6812,193900.0
2009-02-24 13:10:00,22.6,22.8,22.59,22.79,181600.0,15.6882,15.827,15.6812,15.8201,181600.0
2009-02-24 13:20:00,22.79,23.5,22.79,23.5,562600.0,15.8201,16.3129,15.8201,16.3129,562600.0
2009-02-24 13:30:00,23.49,23.8,23.44,23.67,463200.0,16.306,16.5212,16.2713,16.4309,463200.0
2009-02-24 13:40:00,23.67,23.88,23.65,23.79,468200.0,16.4309,16.5767,16.4171,16.5142,468200.0
2009-02-24 13:50:00,23.77,24.01,23.77,23.93,481500.0,16.5004,16.667,16.5004,16.6114,481500.0
2009-02-24 14:00:00,23.92,24.12,23.91,23.94,627600.0,16.6045,16.7433,16.5975,16.6184,627600.0
2009-02-24 14:10:00,23.94,24.14,23.74,24.09,351500.0,16.6184,16.7572,16.4795,16.7225,351500.0
2009-02-24 14:20:00,24.1,24.19,23.85,24.13,537800.0,16.7294,16.7919,16.5559,16.7503,537800.0
2009-02-24 14:30:00,24.13,24.2,23.93,24.1,320700.0,16.7503,16.7989,16.6114,16.7294,320700.0
2009-02-24 14:40:00,24.1,24.14,23.9,23.99,375900.0,16.7294,16.7572,16.5906,16.6531,375900.0
2009-02-24 14:50:00,23.99,24.16,23.81,24.01,507400.0,16.6531,16.7711,16.5281,16.667,507400.0
2009-02-24 15:00:00,24.0,24.43,23.99,24.4,390800.0,16.66,16.9585,16.6531,16.9377,390800.0
2009-02-24 15:10:00,24.4,24.41,24.1,24.2,434600.0,16.9377,16.9446,16.7294,16.7989,434600.0
2009-02-24 15:20:00,24.21,24.27,23.83,23.9,660300.0,16.8058,16.8474,16.542,16.5906,660300.0
2009-02-24 15:30:00,23.9,24.32,23.8,24.32,737700.0,16.5906,16.8822,16.5212,16.8822,737700.0
2009-02-24 15:40:00,24.32,24.48,24.15,24.43,1140200.0,16.8822,16.9932,16.7641,16.9585,1140200.0
2009-02-24 15:50:00,24.43,24.45,24.31,24.39,2364200.0,16.9585,16.9724,16.8752,16.9307,2364200.0
2009-02-25 09:30:00,24.07,24.37,23.27,23.49,467200.0,16.7086,16.9169,16.1533,16.306,467200.0
2009-02-25 09:40:00,23.51,23.83,23.37,23.57,301000.0,16.3199,16.542,16.2227,16.3615,301000.0
2009-02-25 09:50:00,23.59,23.73,23.46,23.51,200700.0,16.3754,16.4726,16.2852,16.3199,200700.0
2009-02-25 10:00:00,23.51,23.51,23.1,23.22,512400.0,16.3199,16.3199,16.0353,16.1186,512400.0
2009-02-25 10:10:00,23.22,23.36,23.05,23.14,437100.0,16.1186,16.2158,16.0006,16.063,437100.0
2009-02-25 10:20:00,23.14,23.44,23.02,23.4,266000.0,16.063,16.2713,15.9797,16.2435,266000.0
2009-02-25 10:30:00,23.4,23.49,23.16,23.25,368400.0,16.2435,16.306,16.0769,16.1394,368400.0
2009-02-25 10:40:00,23.25,23.3,23.01,23.13,351000.0,16.1394,16.1741,15.9728,16.0561,351000.0
2009-02-25 10:50:00,23.14,23.38,23.13,23.25,266200.0,16.063,16.2296,16.0561,16.1394,266200.0
2009-02-25 11:00:00,23.24,23.66,23.22,23.54,258400.0,16.1325,16.424,16.1186,16.3407,258400.0
2009-02-25 11:10:00,23.54,23.6,23.29,23.34,222700.0,16.3407,16.3824,16.1672,16.2019,222700.0
2009-02-25 11:20:00,23.34,23.68,23.31,23.6,243700.0,16.2019,16.4379,16.181,16.3824,243700.0
2009-02-25 11:30:00,23.61,23.63,23.44,23.45,196500.0,16.3893,16.4032,16.2713,16.2782,196500.0
2009-02-25 11:40:00,23.45,24.0,23.41,23.75,492200.0,16.2782,16.66,16.2505,16.4865,492200.0
2009-02-25 11:50:00,23.74,23.83,23.39,23.44,352600.0,16.4795,16.542,16.2366,16.2713,352600.0
2009-02-25 12:00:00,23.45,23.55,23.29,23.36,238500.0,16.2782,16.3476,16.1672,16.2158,238500.0
2009-02-25 12:10:00,23.37,23.37,23.14,23.15,265700.0,16.2227,16.2227,16.063,16.07,265700.0
2009-02-25 12:20:00,23.14,23.2,22.88,22.98,380800.0,16.063,16.1047,15.8826,15.952,380800.0
2009-02-25 12:30:00,22.99,23.08,22.95,23.04,158000.0,15.9589,16.0214,15.9311,15.9936,158000.0
2009-02-25 12:40:00,23.04,23.08,22.78,22.97,199600.0,15.9936,16.0214,15.8131,15.945,199600.0
2009-02-25 12:50:00,22.97,23.16,22.88,23.08,180000.0,15.945,16.0769,15.8826,16.0214,180000.0
2009-02-25 13:00:00,23.08,23.33,23.01,23.3,383600.0,16.0214,16.1949,15.9728,16.1741,383600.0
2009-02-25 13:10:00,23.3,23.39,23.17,23.33,246200.0,16.1741,16.2366,16.0839,16.1949,246200.0
2009-02-25 13:20:00,23.34,23.36,23.13,23.21,157000.0,16.2019,16.2158,16.0561,16.1116,157000.0
2009-02-25 13:30:00,23.22,23.5,23.16,23.45,196600.0,16.1186,16.3129,16.0769,16.2782,196600.0
2009-02-25 13:40:00,23.45,23.74,23.44,23.72,265000.0,16.2782,16.4795,16.2713,16.4657,265000.0
2009-02-25 13:50:00,23.72,23.96,23.63,23.84,413100.0,16.4657,16.6323,16.4032,16.549,413100.0
2009-02-25 14:00:00,23.83,23.91,23.12,23.21,543300.0,16.542,16.5975,16.0492,16.1116,543300.0
2009-02-25 14:10:00,23.2,23.34,23.0,23.08,542200.0,16.1047,16.2019,15.9659,16.0214,542200.0
2009-02-25 14:20:00,23.06,23.43,22.96,23.4,425400.0,16.0075,16.2643,15.9381,16.2435,425400.0
2009-02-25 14:30:00,23.42,23.47,23.21,23.32,387200.0,16.2574,16.2921,16.1116,16.188,387200.0
2009-02-25 14:40:00,23.32,23.96,23.3,23.77,590700.0,16.188,16.6323,16.1741,16.5004,590700.0
2009-02-25 14:50:00,23.78,24.04,23.68,23.87,464700.0,16.5073,16.6878,16.4379,16.5698,464700.0
2009-02-25 15:00:00,23.87,24.49,23.77,24.32,637200.0,16.5698,17.0002,16.5004,16.8822,637200.0
2009-02-25 15:10:00,24.33,24.66,24.01,24.36,534000.0,16.8891,17.1182,16.667,16.9099,534000.0
2009-02-25 15:20:00,24.35,24.58,24.23,24.35,658600.0,16.903,17.0626,16.8197,16.903,658600.0
2009-02-25 15:30:00,24.36,24.66,24.26,24.4,620400.0,16.9099,17.1182,16.8405,16.9377,620400.0
2009-02-25 15:40:00,24.4,24.51,23.92,24.02,619100.0,16.9377,17.014,16.6045,16.6739,619100.0
2009-02-25 15:50:00,24.01,24.1,23.59,23.73,1108400.0,16.667,16.7294,16.3754,16.4726,1108400.0
2009-02-26 09:30:00,24.53,25.17,24.5,24.97,908100.0,17.0279,17.4722,17.0071,17.3334,908100.0
2009-02-26 09:40:00,24.97,25.16,24.46,24.46,503100.0,17.3334,17.4653,16.9793,16.9793,503100.0
2009-02-26 09:50:00,24.45,24.64,24.17,24.52,743000.0,16.9724,17.1043,16.778,17.021,743000.0
2009-02-26 10:00:00,24.52,24.82,24.37,24.67,530600.0,17.021,17.2292,16.9169,17.1251,530600.0
2009-02-26 10:10:00,24.68,24.7,24.51,24.68,327900.0,17.1321,17.1459,17.014,17.1321,327900.0
2009-02-26 10:20:00,24.68,25.15,24.65,24.97,451300.0,17.1321,17.4583,17.1112,17.3334,451300.0
2009-02-26 10:30:00,24.96,25.09,24.79,24.84,493700.0,17.3264,17.4167,17.2084,17.2431,493700.0
2009-02-26 10:40:00,24.84,24.88,24.63,24.72,400200.0,17.2431,17.2709,17.0973,17.1598,400200.0
2009-02-26 10:50:00,24.71,24.8,24.4,24.6,552000.0,17.1529,17.2154,16.9377,17.0765,552000.0
2009-02-26 11:00:00,24.6,24.63,24.4,24.42,418500.0,17.0765,17.0973,16.9377,16.9516,418500.0
2009-02-26 11:10:00,24.42,24.58,24.36,24.48,307900.0,16.9516,17.0626,16.9099,16.9932,307900.0
2009-02-26 11:20:00,24.48,24.63,24.37,24.38,283400.0,16.9932,17.0973,16.9169,16.9238,283400.0
2009-02-26 11:30:00,24.38,24.41,24.26,24.29,274000.0,16.9238,16.9446,16.8405,16.8613,274000.0
2009-02-26 11:40:00,24.28,24.32,23.87,23.91,520900.0,16.8544,16.8822,16.5698,16.5975,520900.0
2009-02-26 11:50:00,23.9,24.07,23.78,24.06,448700.0,16.5906,16.7086,16.5073,16.7017,448700.0
2009-02-26 12:00:00,24.06,24.21,24.03,24.19,200400.0,16.7017,16.8058,16.6808,16.7919,200400.0
2009-02-26 12:10:00,24.18,24.18,23.88,23.92,169800.0,16.785,16.785,16.5767,16.6045,169800.0
2009-02-26 12:20:00,23.93,23.93,23.62,23.7,247300.0,16.6114,16.6114,16.3962,16.4518,247300.0
2009-02-26 12:30:00,23.71,23.81,23.65,23.78,235200.0,16.4587,16.5281,16.4171,16.5073,235200.0
2009-02-26 12:40:00,23.79,23.9,23.76,23.9,252200.0,16.5142,16.5906,16.4934,16.5906,252200.0
2009-02-26 12:50:00,23.91,24.04,23.88,23.97,205300.0,16.5975,16.6878,16.5767,16.6392,205300.0
2009-02-26 13:00:00,23.97,23.98,23.78,23.81,192800.0,16.6392,16.6461,16.5073,16.5281,192800.0
2009-02-26 13:10:00,23.81,23.81,23.43,23.43,347400.0,16.5281,16.5281,16.2643,16.2643,347400.0
2009-02-26 13:20:00,23.45,23.74,23.42,23.67,275100.0,16.2782,16.4795,16.2574,16.4309,275100.0
2009-02-26 13:30:00,23.69,23.72,23.5,23.52,241600.0,16.4448,16.4657,16.3129,16.3268,241600.0
2009-02-26 13:40:00,23.51,23.78,23.5,23.72,245300.0,16.3199,16.5073,16.3129,16.4657,245300.0
2009-02-26 13:50:00,23.72,23.78,23.66,23.72,194600.0,16.4657,16.5073,16.424,16.4657,194600.0
2009-02-26 14:00:00,23.71,23.77,23.5,23.55,243000.0,16.4587,16.5004,16.3129,16.3476,243000.0
2009-02-26 14:10:00,23.55,23.67,23.53,23.65,170300.0,16.3476,16.4309,16.3338,16.4171,170300.0
2009-02-26 14:20:00,23.65,23.78,23.57,23.6,213000.0,16.4171,16.5073,16.3615,16.3824,213000.0
2009-02-26 14:30:00,23.6,23.61,23.38,23.4,380500.0,16.3824,16.3893,16.2296,16.2435,380500.0
2009-02-26 14:40:00,23.4,23.41,23.13,23.18,358600.0,16.2435,16.2505,16.0561,16.0908,358600.0
2009-02-26 14:50:00,23.18,23.21,22.86,22.94,511700.0,16.0908,16.1116,15.8687,15.9242,511700.0
2009-02-26 15:00:00,22.93,23.18,22.81,23.13,543900.0,15.9173,16.0908,15.834,16.0561,543900.0
2009-02-26 15:10:00,23.13,23.2,22.96,22.98,528900.0,16.0561,16.1047,15.9381,15.952,528900.0
2009-02-26 15:20:00,22.99,23.31,22.93,23.16,423400.0,15.9589,16.181,15.9173,16.0769,423400.0
2009-02-26 15:30:00,23.16,23.41,23.04,23.37,517900.0,16.0769,16.2505,15.9936,16.2227,517900.0
2009-02-26 15:40:00,23.37,23.56,23.35,23.53,552200.0,16.2227,16.3546,16.2088,16.3338,552200.0
2009-02-26 15:50:00,23.53,23.53,23.18,23.23,796100.0,16.3338,16.3338,16.0908,16.1255,796100.0
2009-02-27 09:30:00,21.89,23.24,21.89,22.59,620400.0,15.1953,16.1325,15.1953,15.6812,620400.0
2009-02-27 09:40:00,22.56,22.78,22.39,22.52,317300.0,15.6604,15.8131,15.5424,15.6327,317300.0
2009-02-27 09:50:00,22.54,22.9,22.46,22.76,406100.0,15.6465,15.8964,15.591,15.7993,406100.0
2009-02-27 10:00:00,22.76,23.17,22.7,22.7,466700.0,15.7993,16.0839,15.7576,15.7576,466700.0
2009-02-27 10:10:00,22.69,22.89,22.6,22.88,356500.0,15.7507,15.8895,15.6882,15.8826,356500.0
2009-02-27 10:20:00,22.89,23.14,22.6,22.61,494400.0,15.8895,16.063,15.6882,15.6951,494400.0
2009-02-27 10:30:00,22.62,22.77,22.53,22.54,252800.0,15.7021,15.8062,15.6396,15.6465,252800.0
2009-02-27 10:40:00,22.54,22.76,22.45,22.58,329000.0,15.6465,15.7993,15.5841,15.6743,329000.0
2009-02-27 10:50:00,22.57,22.7,22.48,22.55,209400.0,15.6674,15.7576,15.6049,15.6535,209400.0
2009-02-27 11:00:00,22.55,22.61,22.38,22.46,270700.0,15.6535,15.6951,15.5355,15.591,270700.0
2009-02-27 11:10:00,22.46,22.55,22.31,22.38,179000.0,15.591,15.6535,15.4869,15.5355,179000.0
2009-02-27 11:20:00,22.38,22.53,22.34,22.45,224100.0,15.5355,15.6396,15.5077,15.5841,224100.0
2009-02-27 11:30:00,22.46,22.49,22.26,22.35,220800.0,15.591,15.6118,15.4522,15.5146,220800.0
2009-02-27 11:40:00,22.35,22.72,22.35,22.59,313900.0,15.5146,15.7715,15.5146,15.6812,313900.0
2009-02-27 11:50:00,22.59,22.66,22.42,22.6,246600.0,15.6812,15.7298,15.5632,15.6882,246600.0
2009-02-27 12:00:00,22.6,22.81,22.57,22.72,316200.0,15.6882,15.834,15.6674,15.7715,316200.0
2009-02-27 12:10:00,22.72,22.82,22.63,22.67,233900.0,15.7715,15.8409,15.709,15.7368,233900.0
2009-02-27 12:20:00,22.68,22.77,22.64,22.73,185000.0,15.7437,15.8062,15.716,15.7784,185000.0
2009-02-27 12:30:00,22.73,22.79,22.55,22.59,180000.0,15.7784,15.8201,15.6535,15.6812,180000.0
2009-02-27 12:40:00,22.59,22.7,22.51,22.68,159100.0,15.6812,15.7576,15.6257,15.7437,159100.0
2009-02-27 12:50:00,22.69,22.86,22.66,22.86,166500.0,15.7507,15.8687,15.7298,15.8687,166500.0
2009-02-27 13:00:00,22.86,23.01,22.8,22.83,234300.0,15.8687,15.9728,15.827,15.8478,234300.0
2009-02-27 13:10:00,22.83,22.91,22.62,22.74,237400.0,15.8478,15.9034,15.7021,15.7854,237400.0
2009-02-27 13:20:00,22.75,22.79,22.61,22.72,143500.0,15.7923,15.8201,15.6951,15.7715,143500.0
2009-02-27 13:30:00,22.73,22.82,22.39,22.47,453400.0,15.7784,15.8409,15.5424,15.5979,453400.0
2009-02-27 13:40:00,22.46,22.68,22.42,22.66,260700.0,15.591,15.7437,15.5632,15.7298,260700.0
2009-02-27 13:50:00,22.66,22.84,22.58,22.79,249200.0,15.7298,15.8548,15.6743,15.8201,249200.0
2009-02-27 14:00:00,22.78,23.0,22.71,22.79,230600.0,15.8131,15.9659,15.7645,15.8201,230600.0
2009-02-27 14:10:00,22.78,22.83,22.61,22.65,278200.0,15.8131,15.8478,15.6951,15.7229,278200.0
2009-02-27 14:20:00,22.65,22.73,22.49,22.54,221100.0,15.7229,15.7784,15.6118,15.6465,221100.0
2009-02-27 14:30:00,22.54,22.6,22.3,22.34,263900.0,15.6465,15.6882,15.4799,15.5077,263900.0
2009-02-27 14:40:00,22.35,22.7,22.3,22.66,303600.0,15.5146,15.7576,15.4799,15.7298,303600.0
2009-02-27 14:50:00,22.67,22.8,22.57,22.66,255800.0,15.7368,15.827,15.6674,15.7298,255800.0
2009-02-27 15:00:00,22.65,22.66,22.38,22.42,289200.0,15.7229,15.7298,15.5355,15.5632,289200.0
2009-02-27 15:10:00,22.43,22.44,22.25,22.28,446600.0,15.5702,15.5771,15.4452,15.4661,446600.0
2009-02-27 15:20:00,22.27,22.48,22.19,22.27,421200.0,15.4591,15.6049,15.4036,15.4591,421200.0
2009-02-27 15:30:00,22.28,22.65,22.26,22.46,592200.0,15.4661,15.7229,15.4522,15.591,592200.0
2009-02-27 15:40:00,22.46,22.68,22.37,22.57,646400.0,15.591,15.7437,15.5285,15.6674,646400.0
2009-02-27 15:50:00,22.58,22.6,22.1,22.21,1652600.0,15.6743,15.6882,15.3411,15.4175,1652600.0
2009-03-02 09:30:00,21.56,22.74,21.5,22.34,466000.0,14.9663,15.7854,14.9246,15.5077,466000.0
2009-03-02 09:40:00,22.33,22.49,22.17,22.38,403000.0,15.5008,15.6118,15.3897,15.5355,403000.0
2009-03-02 09:50:00,22.38,22.54,22.2,22.21,321900.0,15.5355,15.6465,15.4105,15.4175,321900.0
2009-03-02 10:00:00,22.22,22.31,21.91,21.95,502400.0,15.4244,15.4869,15.2092,15.237,502400.0
2009-03-02 10:10:00,21.98,22.09,21.88,22.0,492600.0,15.2578,15.3342,15.1884,15.2717,492600.0
2009-03-02 10:20:00,22.0,22.19,21.95,22.09,340400.0,15.2717,15.4036,15.237,15.3342,340400.0
2009-03-02 10:30:00,22.09,22.23,22.01,22.15,345500.0,15.3342,15.4313,15.2786,15.3758,345500.0
2009-03-02 10:40:00,22.15,22.15,21.83,21.84,392200.0,15.3758,15.3758,15.1537,15.1606,392200.0
2009-03-02 10:50:00,21.85,22.03,21.83,21.94,258200.0,15.1676,15.2925,15.1537,15.23,258200.0
2009-03-02 11:00:00,21.94,22.01,21.68,21.72,334700.0,15.23,15.2786,15.0496,15.0773,334700.0
2009-03-02 11:10:00,21.72,21.77,21.6,21.62,321800.0,15.0773,15.112,14.994,15.0079,321800.0
2009-03-02 11:20:00,21.62,21.72,21.44,21.48,368000.0,15.0079,15.0773,14.883,14.9107,368000.0
2009-03-02 11:30:00,21.47,21.61,21.43,21.55,253200.0,14.9038,15.001,14.876,14.9593,253200.0
2009-03-02 11:40:00,21.55,21.58,21.37,21.42,290000.0,14.9593,14.9801,14.8344,14.8691,290000.0
2009-03-02 11:50:00,21.42,21.57,21.36,21.57,324500.0,14.8691,14.9732,14.8274,14.9732,324500.0
2009-03-02 12:00:00,21.57,21.77,21.56,21.73,309100.0,14.9732,15.112,14.9663,15.0843,309100.0
2009-03-02 12:10:00,21.72,21.79,21.63,21.66,189700.0,15.0773,15.1259,15.0148,15.0357,189700.0
2009-03-02 12:20:00,21.67,21.93,21.67,21.79,194500.0,15.0426,15.2231,15.0426,15.1259,194500.0
2009-03-02 12:30:00,21.8,21.89,21.74,21.76,154100.0,15.1329,15.1953,15.0912,15.1051,154100.0
2009-03-02 12:40:00,21.76,21.8,21.58,21.61,388100.0,15.1051,15.1329,14.9801,15.001,388100.0
2009-03-02 12:50:00,21.61,21.75,21.45,21.51,251200.0,15.001,15.0981,14.8899,14.9315,251200.0
2009-03-02 13:00:00,21.51,21.75,21.5,21.71,255800.0,14.9315,15.0981,14.9246,15.0704,255800.0
2009-03-02 13:10:00,21.71,21.72,21.48,21.57,199200.0,15.0704,15.0773,14.9107,14.9732,199200.0
2009-03-02 13:20:00,21.58,21.64,21.45,21.53,194200.0,14.9801,15.0218,14.8899,14.9454,194200.0
2009-03-02 13:30:00,21.53,21.55,21.41,21.43,215700.0,14.9454,14.9593,14.8621,14.876,215700.0
2009-03-02 13:40:00,21.43,21.55,21.4,21.55,199100.0,14.876,14.9593,14.8552,14.9593,199100.0
2009-03-02 13:50:00,21.56,21.7,21.5,21.7,192000.0,14.9663,15.0634,14.9246,15.0634,192000.0
2009-03-02 14:00:00,21.7,21.7,21.52,21.55,247500.0,15.0634,15.0634,14.9385,14.9593,247500.0
2009-03-02 14:10:00,21.55,21.69,21.53,21.57,243900.0,14.9593,15.0565,14.9454,14.9732,243900.0
2009-03-02 14:20:00,21.57,21.61,21.39,21.43,304600.0,14.9732,15.001,14.8482,14.876,304600.0
2009-03-02 14:30:00,21.45,21.91,21.39,21.72,497000.0,14.8899,15.2092,14.8482,15.0773,497000.0
2009-03-02 14:40:00,21.71,22.02,21.67,21.84,522200.0,15.0704,15.2856,15.0426,15.1606,522200.0
2009-03-02 14:50:00,21.84,22.02,21.65,21.66,494100.0,15.1606,15.2856,15.0287,15.0357,494100.0
2009-03-02 15:00:00,21.66,21.7,21.58,21.68,503800.0,15.0357,15.0634,14.9801,15.0496,503800.0
2009-03-02 15:10:00,21.69,21.81,21.46,21.49,333900.0,15.0565,15.1398,14.8968,14.9177,333900.0
2009-03-02 15:20:00,21.52,21.65,21.41,21.59,554400.0,14.9385,15.0287,14.8621,14.9871,554400.0
2009-03-02 15:30:00,21.58,21.75,21.41,21.45,642500.0,14.9801,15.0981,14.8621,14.8899,642500.0
2009-03-02 15:40:00,21.45,21.55,21.34,21.39,1023200.0,14.8899,14.9593,14.8135,14.8482,1023200.0
2009-03-02 15:50:00,21.39,21.51,21.3,21.43,1855700.0,14.8482,14.9315,14.7858,14.876,1855700.0
2009-03-03 09:30:00,22.72,22.92,22.44,22.66,798100.0,15.7715,15.9103,15.5771,15.7298,798100.0
2009-03-03 09:40:00,22.66,22.74,22.34,22.41,409200.0,15.7298,15.7854,15.5077,15.5563,409200.0
2009-03-03 09:50:00,22.42,22.63,22.32,22.38,336700.0,15.5632,15.709,15.4938,15.5355,336700.0
2009-03-03 10:00:00,22.38,22.55,22.29,22.5,424600.0,15.5355,15.6535,15.473,15.6188,424600.0
2009-03-03 10:10:00,22.49,22.52,22.14,22.16,491900.0,15.6118,15.6327,15.3689,15.3828,491900.0
2009-03-03 10:20:00,22.16,22.41,22.11,22.23,595400.0,15.3828,15.5563,15.348,15.4313,595400.0
2009-03-03 10:30:00,22.23,22.24,21.98,22.13,460700.0,15.4313,15.4383,15.2578,15.3619,460700.0
2009-03-03 10:40:00,22.13,22.24,22.11,22.13,286800.0,15.3619,15.4383,15.348,15.3619,286800.0
2009-03-03 10:50:00,22.13,22.18,21.88,21.91,294600.0,15.3619,15.3966,15.1884,15.2092,294600.0
2009-03-03 11:00:00,21.92,22.0,21.74,21.93,306300.0,15.2162,15.2717,15.0912,15.2231,306300.0
2009-03-03 11:10:00,21.93,21.93,21.57,21.77,410700.0,15.2231,15.2231,14.9732,15.112,410700.0
2009-03-03 11:20:00,21.77,22.04,21.73,21.95,263800.0,15.112,15.2995,15.0843,15.237,263800.0
2009-03-03 11:30:00,21.95,21.97,21.76,21.77,224300.0,15.237,15.2509,15.1051,15.112,224300.0
2009-03-03 11:40:00,21.78,21.97,21.76,21.9,223000.0,15.119,15.2509,15.1051,15.2023,223000.0
2009-03-03 11:50:00,21.9,21.99,21.84,21.96,284900.0,15.2023,15.2647,15.1606,15.2439,284900.0
2009-03-03 12:00:00,21.95,22.33,21.94,22.28,303700.0,15.237,15.5008,15.23,15.4661,303700.0
2009-03-03 12:10:00,22.29,22.53,22.25,22.5,264300.0,15.473,15.6396,15.4452,15.6188,264300.0
2009-03-03 12:20:00,22.5,22.6,22.37,22.48,235900.0,15.6188,15.6882,15.5285,15.6049,235900.0
2009-03-03 12:30:00,22.47,22.56,22.39,22.41,341000.0,15.5979,15.6604,15.5424,15.5563,341000.0
2009-03-03 12:40:00,22.41,22.51,22.31,22.44,318700.0,15.5563,15.6257,15.4869,15.5771,318700.0
2009-03-03 12:50:00,22.44,22.49,22.27,22.34,306800.0,15.5771,15.6118,15.4591,15.5077,306800.0
2009-03-03 13:00:00,22.33,22.42,22.26,22.33,285700.0,15.5008,15.5632,15.4522,15.5008,285700.0
2009-03-03 13:10:00,22.32,22.45,22.28,22.45,285000.0,15.4938,15.5841,15.4661,15.5841,285000.0
2009-03-03 13:20:00,22.45,22.5,22.32,22.35,320300.0,15.5841,15.6188,15.4938,15.5146,320300.0
2009-03-03 13:30:00,22.36,22.39,22.15,22.19,277200.0,15.5216,15.5424,15.3758,15.4036,277200.0
2009-03-03 13:40:00,22.19,22.33,22.13,22.14,262700.0,15.4036,15.5008,15.3619,15.3689,262700.0
2009-03-03 13:50:00,22.15,22.5,22.14,22.42,285800.0,15.3758,15.6188,15.3689,15.5632,285800.0
2009-03-03 14:00:00,22.42,22.6,22.4,22.46,398300.0,15.5632,15.6882,15.5494,15.591,398300.0
2009-03-03 14:10:00,22.46,22.7,22.42,22.59,382600.0,15.591,15.7576,15.5632,15.6812,382600.0
2009-03-03 14:20:00,22.58,22.84,22.55,22.68,417600.0,15.6743,15.8548,15.6535,15.7437,417600.0
2009-03-03 14:30:00,22.67,23.07,22.61,23.07,464200.0,15.7368,16.0144,15.6951,16.0144,464200.0
2009-03-03 14:40:00,23.06,23.15,22.86,23.0,498100.0,16.0075,16.07,15.8687,15.9659,498100.0
2009-03-03 14:50:00,22.95,23.08,22.65,22.89,422500.0,15.9311,16.0214,15.7229,15.8895,422500.0
2009-03-03 15:00:00,22.89,22.89,22.52,22.62,440300.0,15.8895,15.8895,15.6327,15.7021,440300.0
2009-03-03 15:10:00,22.63,22.74,22.45,22.52,393700.0,15.709,15.7854,15.5841,15.6327,393700.0
2009-03-03 15:20:00,22.52,22.6,22.14,22.2,615400.0,15.6327,15.6882,15.3689,15.4105,615400.0
2009-03-03 15:30:00,22.19,22.24,21.92,21.92,673700.0,15.4036,15.4383,15.2162,15.2162,673700.0
2009-03-03 15:40:00,21.92,22.13,21.87,22.07,726300.0,15.2162,15.3619,15.1814,15.3203,726300.0
2009-03-03 15:50:00,22.07,22.48,22.07,22.23,1393500.0,15.3203,15.6049,15.3203,15.4313,1393500.0
2009-03-04 09:30:00,22.9,23.06,22.47,22.49,383200.0,15.8964,16.0075,15.5979,15.6118,383200.0
2009-03-04 09:40:00,22.5,22.73,22.35,22.67,311200.0,15.6188,15.7784,15.5146,15.7368,311200.0
2009-03-04 09:50:00,22.67,22.68,22.12,22.25,384600.0,15.7368,15.7437,15.355,15.4452,384600.0
2009-03-04 10:00:00,22.26,22.45,22.15,22.19,353500.0,15.4522,15.5841,15.3758,15.4036,353500.0
2009-03-04 10:10:00,22.2,22.24,21.87,22.0,307600.0,15.4105,15.4383,15.1814,15.2717,307600.0
2009-03-04 10:20:00,22.0,22.22,21.79,22.16,336200.0,15.2717,15.4244,15.1259,15.3828,336200.0
2009-03-04 10:30:00,22.16,22.29,22.05,22.28,347600.0,15.3828,15.473,15.3064,15.4661,347600.0
2009-03-04 10:40:00,22.28,22.45,22.25,22.42,422000.0,15.4661,15.5841,15.4452,15.5632,422000.0
2009-03-04 10:50:00,22.42,22.57,22.37,22.37,349700.0,15.5632,15.6674,15.5285,15.5285,349700.0
2009-03-04 11:00:00,22.38,22.8,22.36,22.57,337100.0,15.5355,15.827,15.5216,15.6674,337100.0
2009-03-04 11:10:00,22.58,22.8,22.48,22.49,231500.0,15.6743,15.827,15.6049,15.6118,231500.0
2009-03-04 11:20:00,22.48,22.53,22.34,22.46,202900.0,15.6049,15.6396,15.5077,15.591,202900.0
2009-03-04 11:30:00,22.48,22.62,22.4,22.45,273100.0,15.6049,15.7021,15.5494,15.5841,273100.0
2009-03-04 11:40:00,22.46,22.49,22.25,22.33,223600.0,15.591,15.6118,15.4452,15.5008,223600.0
2009-03-04 11:50:00,22.34,22.38,22.24,22.28,259500.0,15.5077,15.5355,15.4383,15.4661,259500.0
2009-03-04 12:00:00,22.28,22.36,21.96,22.04,851300.0,15.4661,15.5216,15.2439,15.2995,851300.0
2009-03-04 12:10:00,22.04,22.2,21.88,21.88,262800.0,15.2995,15.4105,15.1884,15.1884,262800.0
2009-03-04 12:20:00,21.87,21.99,21.78,21.93,272000.0,15.1814,15.2647,15.119,15.2231,272000.0
2009-03-04 12:30:00,21.92,22.01,21.89,22.0,175900.0,15.2162,15.2786,15.1953,15.2717,175900.0
2009-03-04 12:40:00,22.0,22.0,21.59,21.63,382200.0,15.2717,15.2717,14.9871,15.0148,382200.0
2009-03-04 12:50:00,21.62,21.66,21.39,21.52,331200.0,15.0079,15.0357,14.8482,14.9385,331200.0
2009-03-04 13:00:00,21.51,21.65,21.44,21.61,342000.0,14.9315,15.0287,14.883,15.001,342000.0
2009-03-04 13:10:00,21.64,21.73,21.58,21.71,230300.0,15.0218,15.0843,14.9801,15.0704,230300.0
2009-03-04 13:20:00,21.71,21.91,21.69,21.72,321900.0,15.0704,15.2092,15.0565,15.0773,321900.0
2009-03-04 13:30:00,21.73,21.87,21.49,21.53,251800.0,15.0843,15.1814,14.9177,14.9454,251800.0
2009-03-04 13:40:00,21.52,21.67,21.49,21.63,296500.0,14.9385,15.0426,14.9177,15.0148,296500.0
2009-03-04 13:50:00,21.63,21.66,21.5,21.52,235000.0,15.0148,15.0357,14.9246,14.9385,235000.0
2009-03-04 14:00:00,21.52,21.78,21.48,21.77,450500.0,14.9385,15.119,14.9107,15.112,450500.0
2009-03-04 14:10:00,21.76,21.86,21.6,21.82,318200.0,15.1051,15.1745,14.994,15.1467,318200.0
2009-03-04 14:20:00,21.83,21.83,21.51,21.56,309600.0,15.1537,15.1537,14.9315,14.9663,309600.0
2009-03-04 14:30:00,21.57,21.74,21.46,21.69,326300.0,14.9732,15.0912,14.8968,15.0565,326300.0
2009-03-04 14:40:00,21.69,21.86,21.63,21.78,337300.0,15.0565,15.1745,15.0148,15.119,337300.0
2009-03-04 14:50:00,21.79,21.96,21.69,21.89,400200.0,15.1259,15.2439,15.0565,15.1953,400200.0
2009-03-04 15:00:00,21.89,22.1,21.87,22.09,524900.0,15.1953,15.3411,15.1814,15.3342,524900.0
2009-03-04 15:10:00,22.09,22.87,22.09,22.66,952600.0,15.3342,15.8756,15.3342,15.7298,952600.0
2009-03-04 15:20:00,22.65,22.74,22.43,22.62,465700.0,15.7229,15.7854,15.5702,15.7021,465700.0
2009-03-04 15:30:00,22.62,22.68,22.24,22.35,555000.0,15.7021,15.7437,15.4383,15.5146,555000.0
2009-03-04 15:40:00,22.35,22.36,22.0,22.07,825700.0,15.5146,15.5216,15.2717,15.3203,825700.0
2009-03-04 15:50:00,22.02,22.19,21.85,21.96,1182000.0,15.2856,15.4036,15.1676,15.2439,1182000.0
2009-03-05 09:30:00,21.15,21.77,21.02,21.64,558600.0,14.6816,15.112,14.5914,15.0218,558600.0
2009-03-05 09:40:00,21.63,21.82,21.3,21.3,357000.0,15.0148,15.1467,14.7858,14.7858,357000.0
2009-03-05 09:50:00,21.31,21.49,21.18,21.36,287300.0,14.7927,14.9177,14.7025,14.8274,287300.0
2009-03-05 10:00:00,21.38,21.53,21.08,21.08,353300.0,14.8413,14.9454,14.6331,14.6331,353300.0
2009-03-05 10:10:00,21.08,21.1,20.91,21.0,372000.0,14.6331,14.6469,14.515,14.5775,372000.0
2009-03-05 10:20:00,21.0,21.18,20.94,21.08,332500.0,14.5775,14.7025,14.5359,14.6331,332500.0
2009-03-05 10:30:00,21.07,21.13,20.88,21.03,374400.0,14.6261,14.6678,14.4942,14.5983,374400.0
2009-03-05 10:40:00,21.03,21.16,20.86,20.94,268100.0,14.5983,14.6886,14.4803,14.5359,268100.0
2009-03-05 10:50:00,20.93,21.04,20.78,20.81,340000.0,14.5289,14.6053,14.4248,14.4456,340000.0
2009-03-05 11:00:00,20.85,20.85,20.62,20.65,270200.0,14.4734,14.4734,14.3137,14.3346,270200.0
2009-03-05 11:10:00,20.66,20.67,20.38,20.41,291400.0,14.3415,14.3484,14.1471,14.168,291400.0
2009-03-05 11:20:00,20.42,20.42,20.16,20.24,370400.0,14.1749,14.1749,13.9944,14.0499,370400.0
2009-03-05 11:30:00,20.24,20.46,20.18,20.45,501700.0,14.0499,14.2027,14.0083,14.1957,501700.0
2009-03-05 11:40:00,20.45,20.69,20.44,20.65,534700.0,14.1957,14.3623,14.1888,14.3346,534700.0
2009-03-05 11:50:00,20.66,20.66,20.31,20.36,294800.0,14.3415,14.3415,14.0985,14.1332,294800.0
2009-03-05 12:00:00,20.37,20.49,20.28,20.29,271200.0,14.1402,14.2235,14.0777,14.0847,271200.0
2009-03-05 12:10:00,20.29,20.34,20.18,20.31,224800.0,14.0847,14.1194,14.0083,14.0985,224800.0
2009-03-05 12:20:00,20.32,20.5,20.29,20.49,175200.0,14.1055,14.2304,14.0847,14.2235,175200.0
2009-03-05 12:30:00,20.49,20.55,20.34,20.54,221300.0,14.2235,14.2651,14.1194,14.2582,221300.0
2009-03-05 12:40:00,20.54,20.71,20.43,20.47,338500.0,14.2582,14.3762,14.1818,14.2096,338500.0
2009-03-05 12:50:00,20.47,20.49,20.23,20.32,191700.0,14.2096,14.2235,14.043,14.1055,191700.0
2009-03-05 13:00:00,20.31,20.53,20.25,20.49,174900.0,14.0985,14.2513,14.0569,14.2235,174900.0
2009-03-05 13:10:00,20.49,20.6,20.42,20.52,428800.0,14.2235,14.2998,14.1749,14.2443,428800.0
2009-03-05 13:20:00,20.54,20.55,20.2,20.32,354700.0,14.2582,14.2651,14.0222,14.1055,354700.0
2009-03-05 13:30:00,20.31,20.32,20.12,20.18,260100.0,14.0985,14.1055,13.9666,14.0083,260100.0
2009-03-05 13:40:00,20.19,20.31,20.01,20.01,317600.0,14.0152,14.0985,13.8903,13.8903,317600.0
2009-03-05 13:50:00,20.05,20.21,19.96,20.1,244300.0,13.9181,14.0291,13.8556,13.9528,244300.0
2009-03-05 14:00:00,20.1,20.16,19.97,20.03,280200.0,13.9528,13.9944,13.8625,13.9042,280200.0
2009-03-05 14:10:00,20.03,20.12,19.96,20.08,268000.0,13.9042,13.9666,13.8556,13.9389,268000.0
2009-03-05 14:20:00,20.08,20.08,19.84,19.84,811800.0,13.9389,13.9389,13.7723,13.7723,811800.0
2009-03-05 14:30:00,19.83,19.94,19.69,19.84,650100.0,13.7653,13.8417,13.6682,13.7723,650100.0
2009-03-05 14:40:00,19.83,19.92,19.74,19.78,297100.0,13.7653,13.8278,13.7029,13.7306,297100.0
2009-03-05 14:50:00,19.79,19.88,19.68,19.71,409300.0,13.7376,13.8,13.6612,13.682,409300.0
2009-03-05 15:00:00,19.7,19.87,19.6,19.79,497200.0,13.6751,13.7931,13.6057,13.7376,497200.0
2009-03-05 15:10:00,19.79,20.06,19.78,20.01,656300.0,13.7376,13.925,13.7306,13.8903,656300.0
2009-03-05 15:20:00,20.01,20.08,19.71,19.72,972900.0,13.8903,13.9389,13.682,13.689,972900.0
2009-03-05 15:30:00,19.73,19.83,19.35,19.37,811700.0,13.6959,13.7653,13.4321,13.446,811700.0
2009-03-05 15:40:00,19.37,19.66,19.28,19.65,911100.0,13.446,13.6473,13.3835,13.6404,911100.0
2009-03-05 15:50:00,19.65,19.72,19.49,19.66,1505700.0,13.6404,13.689,13.5293,13.6473,1505700.0
2009-03-06 09:30:00,20.4,20.4,18.9,19.07,803000.0,14.161,14.161,13.1198,13.2378,803000.0
2009-03-06 09:40:00,19.07,19.47,18.93,19.44,1239800.0,13.2378,13.5154,13.1406,13.4946,1239800.0
2009-03-06 09:50:00,19.44,19.98,19.43,19.58,788300.0,13.4946,13.8695,13.4877,13.5918,788300.0
2009-03-06 10:00:00,19.58,19.67,19.37,19.55,461000.0,13.5918,13.6543,13.446,13.571,461000.0
2009-03-06 10:10:00,19.54,19.77,19.05,19.09,707000.0,13.564,13.7237,13.2239,13.2517,707000.0
2009-03-06 10:20:00,19.1,19.25,19.04,19.21,412200.0,13.2586,13.3627,13.2169,13.335,412200.0
2009-03-06 10:30:00,19.22,19.3,18.68,18.68,543700.0,13.3419,13.3974,12.967,12.967,543700.0
2009-03-06 10:40:00,18.69,18.78,18.36,18.36,1018100.0,12.974,13.0365,12.7449,12.7449,1018100.0
2009-03-06 10:50:00,18.36,18.43,18.01,18.17,773000.0,12.7449,12.7935,12.502,12.613,773000.0
2009-03-06 11:00:00,18.18,18.36,18.08,18.36,527600.0,12.62,12.7449,12.5505,12.7449,527600.0
2009-03-06 11:10:00,18.35,18.56,18.35,18.41,394900.0,12.738,12.8837,12.738,12.7796,394900.0
2009-03-06 11:20:00,18.42,18.49,18.22,18.33,298200.0,12.7866,12.8352,12.6477,12.7241,298200.0
2009-03-06 11:30:00,18.34,18.71,18.29,18.41,363400.0,12.731,12.9879,12.6963,12.7796,363400.0
2009-03-06 11:40:00,18.42,18.43,18.24,18.33,415900.0,12.7866,12.7935,12.6616,12.7241,415900.0
2009-03-06 11:50:00,18.34,18.52,18.33,18.42,258500.0,12.731,12.856,12.7241,12.7866,258500.0
2009-03-06 12:00:00,18.41,18.61,18.4,18.6,354000.0,12.7796,12.9185,12.7727,12.9115,354000.0
2009-03-06 12:10:00,18.59,18.59,18.37,18.38,308400.0,12.9046,12.9046,12.7519,12.7588,308400.0
2009-03-06 12:20:00,18.39,18.45,18.23,18.25,313400.0,12.7657,12.8074,12.6547,12.6686,313400.0
2009-03-06 12:30:00,18.25,18.26,17.82,17.83,656000.0,12.6686,12.6755,12.3701,12.377,656000.0
2009-03-06 12:40:00,17.83,17.84,16.88,17.0,1748100.0,12.377,12.3839,11.7175,11.8008,1748100.0
2009-03-06 12:50:00,17.0,17.0,15.67,16.72,3016600.0,11.8008,11.8008,10.8776,11.6065,3016600.0
2009-03-06 13:00:00,16.72,17.03,16.55,17.03,960600.0,11.6065,11.8217,11.4885,11.8217,960600.0
2009-03-06 13:10:00,17.01,17.16,16.82,17.01,635700.0,11.8078,11.9119,11.6759,11.8078,635700.0
2009-03-06 13:20:00,17.0,17.29,16.94,17.26,634100.0,11.8008,12.0022,11.7592,11.9813,634100.0
2009-03-06 13:30:00,17.26,17.49,17.03,17.48,894600.0,11.9813,12.141,11.8217,12.134,894600.0
2009-03-06 13:40:00,17.48,17.5,17.29,17.32,681200.0,12.134,12.1479,12.0022,12.023,681200.0
2009-03-06 13:50:00,17.33,17.39,17.22,17.33,455600.0,12.0299,12.0716,11.9536,12.0299,455600.0
2009-03-06 14:00:00,17.32,17.65,17.32,17.65,766100.0,12.023,12.2521,12.023,12.2521,766100.0
2009-03-06 14:10:00,17.65,17.7,17.31,17.41,561400.0,12.2521,12.2868,12.016,12.0855,561400.0
2009-03-06 14:20:00,17.42,17.77,17.39,17.76,625300.0,12.0924,12.3354,12.0716,12.3284,625300.0
2009-03-06 14:30:00,17.76,17.82,17.53,17.7,649500.0,12.3284,12.3701,12.1688,12.2868,649500.0
2009-03-06 14:40:00,17.7,17.7,17.41,17.44,628900.0,12.2868,12.2868,12.0855,12.1063,628900.0
2009-03-06 14:50:00,17.43,17.53,17.37,17.5,434800.0,12.0993,12.1688,12.0577,12.1479,434800.0
2009-03-06 15:00:00,17.5,17.65,17.41,17.55,590200.0,12.1479,12.2521,12.0855,12.1826,590200.0
2009-03-06 15:10:00,17.55,17.73,17.5,17.67,490400.0,12.1826,12.3076,12.1479,12.2659,490400.0
2009-03-06 15:20:00,17.67,17.67,17.36,17.49,700500.0,12.2659,12.2659,12.0507,12.141,700500.0
2009-03-06 15:30:00,17.49,17.84,17.49,17.73,850400.0,12.141,12.3839,12.141,12.3076,850400.0
2009-03-06 15:40:00,17.72,18.21,17.7,18.04,1146800.0,12.3006,12.6408,12.2868,12.5228,1146800.0
2009-03-06 15:50:00,18.04,18.37,17.99,18.25,1449600.0,12.5228,12.7519,12.4881,12.6686,1449600.0
2009-03-09 09:30:00,18.0,18.14,17.46,17.95,559000.0,12.495,12.5922,12.1202,12.4603,559000.0
2009-03-09 09:40:00,17.94,18.53,17.76,18.37,605500.0,12.4534,12.8629,12.3284,12.7519,605500.0
2009-03-09 09:50:00,18.37,18.72,18.29,18.36,792300.0,12.7519,12.9948,12.6963,12.7449,792300.0
2009-03-09 10:00:00,18.4,18.86,18.39,18.61,474800.0,12.7727,13.092,12.7657,12.9185,474800.0
2009-03-09 10:10:00,18.61,18.85,18.55,18.7,427500.0,12.9185,13.0851,12.8768,12.9809,427500.0
2009-03-09 10:20:00,18.71,18.75,18.33,18.33,453900.0,12.9879,13.0156,12.7241,12.7241,453900.0
2009-03-09 10:30:00,18.32,18.44,18.01,18.18,543500.0,12.7171,12.8004,12.502,12.62,543500.0
2009-03-09 10:40:00,18.09,18.44,18.07,18.26,388000.0,12.5575,12.8004,12.5436,12.6755,388000.0
2009-03-09 10:50:00,18.26,18.29,17.89,17.93,407000.0,12.6755,12.6963,12.4187,12.4464,407000.0
2009-03-09 11:00:00,17.93,18.09,17.72,17.84,357500.0,12.4464,12.5575,12.3006,12.3839,357500.0
2009-03-09 11:10:00,17.84,18.08,17.8,17.98,351500.0,12.3839,12.5505,12.3562,12.4811,351500.0
2009-03-09 11:20:00,17.98,18.14,17.87,18.03,365200.0,12.4811,12.5922,12.4048,12.5158,365200.0
2009-03-09 11:30:00,18.02,18.21,18.02,18.08,418900.0,12.5089,12.6408,12.5089,12.5505,418900.0
2009-03-09 11:40:00,18.06,18.2,18.02,18.18,299500.0,12.5367,12.6338,12.5089,12.62,299500.0
2009-03-09 11:50:00,18.17,18.24,18.02,18.11,309900.0,12.613,12.6616,12.5089,12.5714,309900.0
2009-03-09 12:00:00,18.11,18.17,18.04,18.12,188800.0,12.5714,12.613,12.5228,12.5783,188800.0
2009-03-09 12:10:00,18.12,18.3,18.1,18.26,282300.0,12.5783,12.7033,12.5644,12.6755,282300.0
2009-03-09 12:20:00,18.26,18.38,18.24,18.25,454500.0,12.6755,12.7588,12.6616,12.6686,454500.0
2009-03-09 12:30:00,18.26,18.32,18.24,18.25,337500.0,12.6755,12.7171,12.6616,12.6686,337500.0
2009-03-09 12:40:00,18.25,18.29,18.17,18.26,264200.0,12.6686,12.6963,12.613,12.6755,264200.0
2009-03-09 12:50:00,18.27,18.32,18.24,18.27,150700.0,12.6824,12.7171,12.6616,12.6824,150700.0
2009-03-09 13:00:00,18.26,18.27,18.06,18.11,295600.0,12.6755,12.6824,12.5367,12.5714,295600.0
2009-03-09 13:10:00,18.1,18.22,18.06,18.18,224900.0,12.5644,12.6477,12.5367,12.62,224900.0
2009-03-09 13:20:00,18.17,18.24,18.09,18.19,350600.0,12.613,12.6616,12.5575,12.6269,350600.0
2009-03-09 13:30:00,18.19,18.24,18.11,18.13,218600.0,12.6269,12.6616,12.5714,12.5853,218600.0
2009-03-09 13:40:00,18.14,18.26,18.12,18.25,230700.0,12.5922,12.6755,12.5783,12.6686,230700.0
2009-03-09 13:50:00,18.25,18.36,18.17,18.25,307500.0,12.6686,12.7449,12.613,12.6686,307500.0
2009-03-09 14:00:00,18.25,18.41,18.17,18.31,717300.0,12.6686,12.7796,12.613,12.7102,717300.0
2009-03-09 14:10:00,18.31,18.39,18.2,18.28,309000.0,12.7102,12.7657,12.6338,12.6894,309000.0
2009-03-09 14:20:00,18.25,18.28,18.04,18.13,387100.0,12.6686,12.6894,12.5228,12.5853,387100.0
2009-03-09 14:30:00,18.12,18.12,17.86,17.94,473500.0,12.5783,12.5783,12.3978,12.4534,473500.0
2009-03-09 14:40:00,17.92,18.11,17.88,18.06,262900.0,12.4395,12.5714,12.4117,12.5367,262900.0
2009-03-09 14:50:00,18.06,18.15,17.93,17.99,288800.0,12.5367,12.5991,12.4464,12.4881,288800.0
2009-03-09 15:00:00,17.99,18.07,17.87,18.04,365300.0,12.4881,12.5436,12.4048,12.5228,365300.0
2009-03-09 15:10:00,18.04,18.04,17.69,17.77,616500.0,12.5228,12.5228,12.2798,12.3354,616500.0
2009-03-09 15:20:00,17.76,17.92,17.7,17.85,676600.0,12.3284,12.4395,12.2868,12.3909,676600.0
2009-03-09 15:30:00,17.85,18.02,17.75,17.78,602200.0,12.3909,12.5089,12.3215,12.3423,602200.0
2009-03-09 15:40:00,17.78,17.93,17.75,17.88,496700.0,12.3423,12.4464,12.3215,12.4117,496700.0
2009-03-09 15:50:00,17.88,18.04,17.85,18.02,921100.0,12.4117,12.5228,12.3909,12.5089,921100.0
2009-03-10 09:30:00,19.0,19.06,18.58,18.8,1030500.0,13.1892,13.2308,12.8976,13.0503,1030500.0
2009-03-10 09:40:00,18.81,18.92,18.48,18.53,806800.0,13.0573,13.1336,12.8282,12.8629,806800.0
2009-03-10 09:50:00,18.54,18.68,18.06,18.27,856300.0,12.8699,12.967,12.5367,12.6824,856300.0
2009-03-10 10:00:00,18.25,18.74,18.25,18.63,770300.0,12.6686,13.0087,12.6686,12.9323,770300.0
2009-03-10 10:10:00,18.61,19.11,18.58,18.65,1098600.0,12.9185,13.2655,12.8976,12.9462,1098600.0
2009-03-10 10:20:00,18.66,18.8,18.53,18.67,527100.0,12.9532,13.0503,12.8629,12.9601,527100.0
2009-03-10 10:30:00,18.67,18.75,18.47,18.69,469700.0,12.9601,13.0156,12.8213,12.974,469700.0
2009-03-10 10:40:00,18.69,18.98,18.59,18.9,438300.0,12.974,13.1753,12.9046,13.1198,438300.0
2009-03-10 10:50:00,18.9,18.93,18.7,18.8,328700.0,13.1198,13.1406,12.9809,13.0503,328700.0
2009-03-10 11:00:00,18.79,18.86,18.71,18.82,407500.0,13.0434,13.092,12.9879,13.0642,407500.0
2009-03-10 11:10:00,18.82,18.93,18.7,18.85,402400.0,13.0642,13.1406,12.9809,13.0851,402400.0
2009-03-10 11:20:00,18.85,19.09,18.85,19.08,353400.0,13.0851,13.2517,13.0851,13.2447,353400.0
2009-03-10 11:30:00,19.09,19.23,18.97,18.99,394700.0,13.2517,13.3488,13.1684,13.1822,394700.0
2009-03-10 11:40:00,18.99,19.03,18.91,19.0,239000.0,13.1822,13.21,13.1267,13.1892,239000.0
2009-03-10 11:50:00,19.0,19.25,19.0,19.25,375800.0,13.1892,13.3627,13.1892,13.3627,375800.0
2009-03-10 12:00:00,19.25,19.63,19.24,19.48,793400.0,13.3627,13.6265,13.3558,13.5224,793400.0
2009-03-10 12:10:00,19.47,19.52,19.39,19.43,395000.0,13.5154,13.5501,13.4599,13.4877,395000.0
2009-03-10 12:20:00,19.43,19.59,19.32,19.57,494600.0,13.4877,13.5987,13.4113,13.5849,494600.0
2009-03-10 12:30:00,19.57,19.61,19.47,19.47,292600.0,13.5849,13.6126,13.5154,13.5154,292600.0
2009-03-10 12:40:00,19.47,19.56,19.43,19.49,183400.0,13.5154,13.5779,13.4877,13.5293,183400.0
2009-03-10 12:50:00,19.49,19.53,19.44,19.48,427100.0,13.5293,13.5571,13.4946,13.5224,427100.0
2009-03-10 13:00:00,19.48,19.71,19.46,19.7,345900.0,13.5224,13.682,13.5085,13.6751,345900.0
2009-03-10 13:10:00,19.71,19.86,19.65,19.81,295000.0,13.682,13.7862,13.6404,13.7515,295000.0
2009-03-10 13:20:00,19.81,19.84,19.74,19.83,276800.0,13.7515,13.7723,13.7029,13.7653,276800.0
2009-03-10 13:30:00,19.83,20.02,19.82,19.94,539100.0,13.7653,13.8972,13.7584,13.8417,539100.0
2009-03-10 13:40:00,19.94,20.02,19.91,19.99,434500.0,13.8417,13.8972,13.8209,13.8764,434500.0
2009-03-10 13:50:00,19.99,20.0,19.83,19.85,421600.0,13.8764,13.8833,13.7653,13.7792,421600.0
2009-03-10 14:00:00,19.85,19.95,19.81,19.88,389600.0,13.7792,13.8486,13.7515,13.8,389600.0
2009-03-10 14:10:00,19.88,19.93,19.74,19.86,535000.0,13.8,13.8348,13.7029,13.7862,535000.0
2009-03-10 14:20:00,19.87,20.01,19.75,19.95,393100.0,13.7931,13.8903,13.7098,13.8486,393100.0
2009-03-10 14:30:00,19.95,20.02,19.91,19.91,532500.0,13.8486,13.8972,13.8209,13.8209,532500.0
2009-03-10 14:40:00,19.91,20.0,19.87,19.88,426200.0,13.8209,13.8833,13.7931,13.8,426200.0
2009-03-10 14:50:00,19.88,20.18,19.88,20.17,551100.0,13.8,14.0083,13.8,14.0014,551100.0
2009-03-10 15:00:00,20.17,20.42,20.1,20.32,714700.0,14.0014,14.1749,13.9528,14.1055,714700.0
2009-03-10 15:10:00,20.33,20.37,20.01,20.09,513300.0,14.1124,14.1402,13.8903,13.9458,513300.0
2009-03-10 15:20:00,20.09,20.36,20.03,20.32,578900.0,13.9458,14.1332,13.9042,14.1055,578900.0
2009-03-10 15:30:00,20.31,20.4,20.19,20.35,724600.0,14.0985,14.161,14.0152,14.1263,724600.0
2009-03-10 15:40:00,20.36,20.49,20.07,20.14,1582900.0,14.1332,14.2235,13.9319,13.9805,1582900.0
2009-03-10 15:50:00,20.14,20.56,20.12,20.45,2567800.0,13.9805,14.2721,13.9666,14.1957,2567800.0
2009-03-11 09:30:00,20.86,21.5,20.54,21.1,1183100.0,14.4803,14.9246,14.2582,14.6469,1183100.0
2009-03-11 09:40:00,21.08,21.77,20.8,21.47,845200.0,14.6331,15.112,14.4387,14.9038,845200.0
2009-03-11 09:50:00,21.47,21.69,21.28,21.4,624400.0,14.9038,15.0565,14.7719,14.8552,624400.0
2009-03-11 10:00:00,21.4,21.61,21.23,21.56,611700.0,14.8552,15.001,14.7372,14.9663,611700.0
2009-03-11 10:10:00,21.56,22.06,21.54,22.06,802800.0,14.9663,15.3133,14.9524,15.3133,802800.0
2009-03-11 10:20:00,22.06,22.43,22.05,22.38,928800.0,15.3133,15.5702,15.3064,15.5355,928800.0
2009-03-11 10:30:00,22.39,22.53,22.09,22.13,909300.0,15.5424,15.6396,15.3342,15.3619,909300.0
2009-03-11 10:40:00,22.14,22.2,21.8,21.87,798300.0,15.3689,15.4105,15.1329,15.1814,798300.0
2009-03-11 10:50:00,21.86,22.12,21.86,22.0,476100.0,15.1745,15.355,15.1745,15.2717,476100.0
2009-03-11 11:00:00,22.01,22.16,21.96,22.02,374300.0,15.2786,15.3828,15.2439,15.2856,374300.0
2009-03-11 11:10:00,22.02,22.05,21.89,21.89,516300.0,15.2856,15.3064,15.1953,15.1953,516300.0
2009-03-11 11:20:00,21.89,21.94,21.61,21.8,620200.0,15.1953,15.23,15.001,15.1329,620200.0
2009-03-11 11:30:00,21.8,21.81,21.38,21.62,1115000.0,15.1329,15.1398,14.8413,15.0079,1115000.0
2009-03-11 11:40:00,21.63,21.69,21.49,21.67,528200.0,15.0148,15.0565,14.9177,15.0426,528200.0
2009-03-11 11:50:00,21.67,22.14,21.66,22.14,435700.0,15.0426,15.3689,15.0357,15.3689,435700.0
2009-03-11 12:00:00,22.14,22.25,22.02,22.05,366400.0,15.3689,15.4452,15.2856,15.3064,366400.0
2009-03-11 12:10:00,22.06,22.37,22.06,22.18,286200.0,15.3133,15.5285,15.3133,15.3966,286200.0
2009-03-11 12:20:00,22.18,22.22,22.0,22.08,270800.0,15.3966,15.4244,15.2717,15.3272,270800.0
2009-03-11 12:30:00,22.07,22.13,21.83,21.83,426500.0,15.3203,15.3619,15.1537,15.1537,426500.0
2009-03-11 12:40:00,21.83,21.93,21.72,21.87,403300.0,15.1537,15.2231,15.0773,15.1814,403300.0
2009-03-11 12:50:00,21.86,21.94,21.72,21.73,292200.0,15.1745,15.23,15.0773,15.0843,292200.0
2009-03-11 13:00:00,21.73,21.83,21.67,21.72,582300.0,15.0843,15.1537,15.0426,15.0773,582300.0
2009-03-11 13:10:00,21.71,22.15,21.7,22.14,467000.0,15.0704,15.3758,15.0634,15.3689,467000.0
2009-03-11 13:20:00,22.15,22.15,21.85,21.89,304700.0,15.3758,15.3758,15.1676,15.1953,304700.0
2009-03-11 13:30:00,21.89,22.45,21.89,22.45,392400.0,15.1953,15.5841,15.1953,15.5841,392400.0
2009-03-11 13:40:00,22.45,22.54,22.26,22.26,500600.0,15.5841,15.6465,15.4522,15.4522,500600.0
2009-03-11 13:50:00,22.26,22.44,22.11,22.42,361500.0,15.4522,15.5771,15.348,15.5632,361500.0
2009-03-11 14:00:00,22.42,22.57,22.13,22.14,472300.0,15.5632,15.6674,15.3619,15.3689,472300.0
2009-03-11 14:10:00,22.12,22.16,21.95,22.08,541200.0,15.355,15.3828,15.237,15.3272,541200.0
2009-03-11 14:20:00,22.08,22.22,22.0,22.21,512600.0,15.3272,15.4244,15.2717,15.4175,512600.0
2009-03-11 14:30:00,22.21,22.34,22.15,22.22,564400.0,15.4175,15.5077,15.3758,15.4244,564400.0
2009-03-11 14:40:00,22.21,22.55,22.15,22.45,456700.0,15.4175,15.6535,15.3758,15.5841,456700.0
2009-03-11 14:50:00,22.45,22.52,22.28,22.3,322000.0,15.5841,15.6327,15.4661,15.4799,322000.0
2009-03-11 15:00:00,22.31,22.64,22.31,22.64,447900.0,15.4869,15.716,15.4869,15.716,447900.0
2009-03-11 15:10:00,22.63,22.87,22.62,22.8,629000.0,15.709,15.8756,15.7021,15.827,629000.0
2009-03-11 15:20:00,22.81,22.92,22.67,22.74,610100.0,15.834,15.9103,15.7368,15.7854,610100.0
2009-03-11 15:30:00,22.74,22.96,22.57,22.94,657000.0,15.7854,15.9381,15.6674,15.9242,657000.0
2009-03-11 15:40:00,22.94,23.19,22.86,22.97,1361700.0,15.9242,16.0977,15.8687,15.945,1361700.0
2009-03-11 15:50:00,22.97,22.98,22.52,22.55,1490300.0,15.945,15.952,15.6327,15.6535,1490300.0
2009-03-12 09:30:00,23.06,23.06,21.99,22.47,622300.0,16.0075,16.0075,15.2647,15.5979,622300.0
2009-03-12 09:40:00,22.46,22.75,22.11,22.66,548100.0,15.591,15.7923,15.348,15.7298,548100.0
2009-03-12 09:50:00,22.68,22.96,22.52,22.84,473600.0,15.7437,15.9381,15.6327,15.8548,473600.0
2009-03-12 10:00:00,22.92,23.2,22.87,23.09,547900.0,15.9103,16.1047,15.8756,16.0283,547900.0
2009-03-12 10:10:00,23.1,23.24,22.98,23.11,574000.0,16.0353,16.1325,15.952,16.0422,574000.0
2009-03-12 10:20:00,23.11,23.37,23.08,23.32,523900.0,16.0422,16.2227,16.0214,16.188,523900.0
2009-03-12 10:30:00,23.32,23.52,23.21,23.41,617100.0,16.188,16.3268,16.1116,16.2505,617100.0
2009-03-12 10:40:00,23.42,23.9,23.41,23.74,669600.0,16.2574,16.5906,16.2505,16.4795,669600.0
2009-03-12 10:50:00,23.75,23.79,23.6,23.68,518700.0,16.4865,16.5142,16.3824,16.4379,518700.0
2009-03-12 11:00:00,23.68,23.76,23.5,23.69,552500.0,16.4379,16.4934,16.3129,16.4448,552500.0
2009-03-12 11:10:00,23.69,23.98,23.63,23.8,519700.0,16.4448,16.6461,16.4032,16.5212,519700.0
2009-03-12 11:20:00,23.8,23.82,23.58,23.73,845200.0,16.5212,16.5351,16.3685,16.4726,845200.0
2009-03-12 11:30:00,23.73,23.74,23.48,23.63,445700.0,16.4726,16.4795,16.2991,16.4032,445700.0
2009-03-12 11:40:00,23.63,23.92,23.62,23.83,453000.0,16.4032,16.6045,16.3962,16.542,453000.0
2009-03-12 11:50:00,23.83,23.95,23.77,23.88,522800.0,16.542,16.6253,16.5004,16.5767,522800.0
2009-03-12 12:00:00,23.87,24.05,23.81,24.05,761200.0,16.5698,16.6947,16.5281,16.6947,761200.0
2009-03-12 12:10:00,24.05,24.07,23.83,23.95,400100.0,16.6947,16.7086,16.542,16.6253,400100.0
2009-03-12 12:20:00,23.94,24.04,23.73,23.84,421800.0,16.6184,16.6878,16.4726,16.549,421800.0
2009-03-12 12:30:00,23.84,23.96,23.78,23.9,293300.0,16.549,16.6323,16.5073,16.5906,293300.0
2009-03-12 12:40:00,23.9,23.98,23.85,23.98,265400.0,16.5906,16.6461,16.5559,16.6461,265400.0
2009-03-12 12:50:00,23.98,24.04,23.91,23.98,459600.0,16.6461,16.6878,16.5975,16.6461,459600.0
2009-03-12 13:00:00,23.97,24.03,23.8,23.84,601900.0,16.6392,16.6808,16.5212,16.549,601900.0
2009-03-12 13:10:00,23.84,24.02,23.83,23.99,457800.0,16.549,16.6739,16.542,16.6531,457800.0
2009-03-12 13:20:00,23.99,24.04,23.79,23.81,235400.0,16.6531,16.6878,16.5142,16.5281,235400.0
2009-03-12 13:30:00,23.81,23.83,23.73,23.82,271300.0,16.5281,16.542,16.4726,16.5351,271300.0
2009-03-12 13:40:00,23.82,23.89,23.77,23.81,229400.0,16.5351,16.5837,16.5004,16.5281,229400.0
2009-03-12 13:50:00,23.8,23.97,23.77,23.9,291400.0,16.5212,16.6392,16.5004,16.5906,291400.0
2009-03-12 14:00:00,23.9,23.94,23.75,23.83,335400.0,16.5906,16.6184,16.4865,16.542,335400.0
2009-03-12 14:10:00,23.84,24.18,23.84,24.1,451100.0,16.549,16.785,16.549,16.7294,451100.0
2009-03-12 14:20:00,24.1,24.18,23.98,24.05,352600.0,16.7294,16.785,16.6461,16.6947,352600.0
2009-03-12 14:30:00,24.05,24.12,23.99,24.04,383000.0,16.6947,16.7433,16.6531,16.6878,383000.0
2009-03-12 14:40:00,24.03,24.44,24.02,24.43,474100.0,16.6808,16.9655,16.6739,16.9585,474100.0
2009-03-12 14:50:00,24.44,24.52,24.33,24.34,659000.0,16.9655,17.021,16.8891,16.896,659000.0
2009-03-12 15:00:00,24.33,24.35,24.13,24.27,462300.0,16.8891,16.903,16.7503,16.8474,462300.0
2009-03-12 15:10:00,24.28,24.49,24.18,24.4,710900.0,16.8544,17.0002,16.785,16.9377,710900.0
2009-03-12 15:20:00,24.4,24.41,24.15,24.24,757700.0,16.9377,16.9446,16.7641,16.8266,757700.0
2009-03-12 15:30:00,24.25,24.43,24.21,24.38,1142700.0,16.8336,16.9585,16.8058,16.9238,1142700.0
2009-03-12 15:40:00,24.38,24.89,24.37,24.69,1847600.0,16.9238,17.2778,16.9169,17.139,1847600.0
2009-03-12 15:50:00,24.69,24.72,24.23,24.6,2923500.0,17.139,17.1598,16.8197,17.0765,2923500.0
2009-03-13 09:30:00,24.26,24.51,23.7,23.97,598900.0,16.8405,17.014,16.4518,16.6392,598900.0
2009-03-13 09:40:00,23.97,24.11,23.6,23.71,479000.0,16.6392,16.7364,16.3824,16.4587,479000.0
2009-03-13 09:50:00,23.71,24.0,23.53,23.99,439600.0,16.4587,16.66,16.3338,16.6531,439600.0
2009-03-13 10:00:00,24.0,24.13,23.77,24.03,450700.0,16.66,16.7503,16.5004,16.6808,450700.0
2009-03-13 10:10:00,24.04,24.17,23.71,23.94,393900.0,16.6878,16.778,16.4587,16.6184,393900.0
2009-03-13 10:20:00,23.95,24.08,23.48,23.5,401300.0,16.6253,16.7156,16.2991,16.3129,401300.0
2009-03-13 10:30:00,23.5,23.7,23.38,23.61,548300.0,16.3129,16.4518,16.2296,16.3893,548300.0
2009-03-13 10:40:00,23.61,23.97,23.6,23.87,287400.0,16.3893,16.6392,16.3824,16.5698,287400.0
2009-03-13 10:50:00,23.87,23.87,23.36,23.41,285300.0,16.5698,16.5698,16.2158,16.2505,285300.0
2009-03-13 11:00:00,23.4,23.63,22.9,23.03,437200.0,16.2435,16.4032,15.8964,15.9867,437200.0
2009-03-13 11:10:00,23.03,23.21,22.84,22.92,270400.0,15.9867,16.1116,15.8548,15.9103,270400.0
2009-03-13 11:20:00,22.92,23.2,22.79,23.12,216300.0,15.9103,16.1047,15.8201,16.0492,216300.0
2009-03-13 11:30:00,23.13,23.21,22.9,23.11,262000.0,16.0561,16.1116,15.8964,16.0422,262000.0
2009-03-13 11:40:00,23.11,23.16,22.83,22.88,260500.0,16.0422,16.0769,15.8478,15.8826,260500.0
2009-03-13 11:50:00,22.89,23.03,22.86,22.98,373100.0,15.8895,15.9867,15.8687,15.952,373100.0
2009-03-13 12:00:00,22.97,23.16,22.86,22.86,239000.0,15.945,16.0769,15.8687,15.8687,239000.0
2009-03-13 12:10:00,22.85,22.86,22.54,22.62,368100.0,15.8617,15.8687,15.6465,15.7021,368100.0
2009-03-13 12:20:00,22.62,22.91,22.61,22.72,348600.0,15.7021,15.9034,15.6951,15.7715,348600.0
2009-03-13 12:30:00,22.71,22.96,22.71,22.88,258200.0,15.7645,15.9381,15.7645,15.8826,258200.0
2009-03-13 12:40:00,22.88,23.23,22.88,23.21,369600.0,15.8826,16.1255,15.8826,16.1116,369600.0
2009-03-13 12:50:00,23.2,23.26,23.12,23.23,223600.0,16.1047,16.1463,16.0492,16.1255,223600.0
2009-03-13 13:00:00,23.23,23.31,23.17,23.22,151000.0,16.1255,16.181,16.0839,16.1186,151000.0
2009-03-13 13:10:00,23.22,23.48,23.17,23.34,289100.0,16.1186,16.2991,16.0839,16.2019,289100.0
2009-03-13 13:20:00,23.33,23.47,23.23,23.4,170300.0,16.1949,16.2921,16.1255,16.2435,170300.0
2009-03-13 13:30:00,23.41,23.49,23.17,23.22,249700.0,16.2505,16.306,16.0839,16.1186,249700.0
2009-03-13 13:40:00,23.21,23.36,23.17,23.23,217900.0,16.1116,16.2158,16.0839,16.1255,217900.0
2009-03-13 13:50:00,23.23,23.41,23.22,23.39,223200.0,16.1255,16.2505,16.1186,16.2366,223200.0
2009-03-13 14:00:00,23.39,23.43,23.21,23.39,224300.0,16.2366,16.2643,16.1116,16.2366,224300.0
2009-03-13 14:10:00,23.39,23.4,23.1,23.17,217900.0,16.2366,16.2435,16.0353,16.0839,217900.0
2009-03-13 14:20:00,23.16,23.16,22.96,22.98,267300.0,16.0769,16.0769,15.9381,15.952,267300.0
2009-03-13 14:30:00,22.98,23.24,22.92,23.12,307600.0,15.952,16.1325,15.9103,16.0492,307600.0
2009-03-13 14:40:00,23.12,23.42,23.1,23.3,281800.0,16.0492,16.2574,16.0353,16.1741,281800.0
2009-03-13 14:50:00,23.3,23.33,23.07,23.14,181600.0,16.1741,16.1949,16.0144,16.063,181600.0
2009-03-13 15:00:00,23.14,23.28,23.11,23.19,252600.0,16.063,16.1602,16.0422,16.0977,252600.0
2009-03-13 15:10:00,23.19,23.59,23.12,23.54,451600.0,16.0977,16.3754,16.0492,16.3407,451600.0
2009-03-13 15:20:00,23.54,23.81,23.47,23.79,431200.0,16.3407,16.5281,16.2921,16.5142,431200.0
2009-03-13 15:30:00,23.79,23.82,23.55,23.7,593700.0,16.5142,16.5351,16.3476,16.4518,593700.0
2009-03-13 15:40:00,23.71,23.8,23.4,23.4,740600.0,16.4587,16.5212,16.2435,16.2435,740600.0
2009-03-13 15:50:00,23.4,23.74,23.4,23.65,1162400.0,16.2435,16.4795,16.2435,16.4171,1162400.0
2009-03-16 09:30:00,23.72,24.94,23.69,24.7,674200.0,16.4657,17.3125,16.4448,17.1459,674200.0
2009-03-16 09:40:00,24.7,24.79,24.19,24.27,507100.0,17.1459,17.2084,16.7919,16.8474,507100.0
2009-03-16 09:50:00,24.27,24.34,23.91,24.02,516100.0,16.8474,16.896,16.5975,16.6739,516100.0
2009-03-16 10:00:00,24.03,24.07,23.8,23.96,505500.0,16.6808,16.7086,16.5212,16.6323,505500.0
2009-03-16 10:10:00,23.95,24.03,23.78,23.85,343700.0,16.6253,16.6808,16.5073,16.5559,343700.0
2009-03-16 10:20:00,23.85,24.1,23.76,23.88,273500.0,16.5559,16.7294,16.4934,16.5767,273500.0
2009-03-16 10:30:00,23.88,24.22,23.88,24.18,372400.0,16.5767,16.8127,16.5767,16.785,372400.0
2009-03-16 10:40:00,24.18,24.3,24.09,24.26,164500.0,16.785,16.8683,16.7225,16.8405,164500.0
2009-03-16 10:50:00,24.26,24.32,24.13,24.18,207900.0,16.8405,16.8822,16.7503,16.785,207900.0
2009-03-16 11:00:00,24.19,24.41,24.16,24.26,169700.0,16.7919,16.9446,16.7711,16.8405,169700.0
2009-03-16 11:10:00,24.26,24.62,24.24,24.58,265700.0,16.8405,17.0904,16.8266,17.0626,265700.0
2009-03-16 11:20:00,24.58,24.77,24.54,24.59,345700.0,17.0626,17.1945,17.0349,17.0696,345700.0
2009-03-16 11:30:00,24.59,24.69,24.43,24.44,430400.0,17.0696,17.139,16.9585,16.9655,430400.0
2009-03-16 11:40:00,24.43,24.45,24.16,24.17,261100.0,16.9585,16.9724,16.7711,16.778,261100.0
2009-03-16 11:50:00,24.17,24.2,23.93,24.06,343500.0,16.778,16.7989,16.6114,16.7017,343500.0
2009-03-16 12:00:00,24.06,24.11,23.94,24.09,210800.0,16.7017,16.7364,16.6184,16.7225,210800.0
2009-03-16 12:10:00,24.1,24.28,24.07,24.28,133600.0,16.7294,16.8544,16.7086,16.8544,133600.0
2009-03-16 12:20:00,24.27,24.35,24.21,24.34,154900.0,16.8474,16.903,16.8058,16.896,154900.0
2009-03-16 12:30:00,24.35,24.51,24.34,24.39,337900.0,16.903,17.014,16.896,16.9307,337900.0
2009-03-16 12:40:00,24.4,24.5,24.34,24.49,158900.0,16.9377,17.0071,16.896,17.0002,158900.0
2009-03-16 12:50:00,24.49,24.52,24.35,24.44,398000.0,17.0002,17.021,16.903,16.9655,398000.0
2009-03-16 13:00:00,24.43,24.45,24.16,24.29,215500.0,16.9585,16.9724,16.7711,16.8613,215500.0
2009-03-16 13:10:00,24.3,24.37,24.24,24.36,102500.0,16.8683,16.9169,16.8266,16.9099,102500.0
2009-03-16 13:20:00,24.37,24.37,24.13,24.18,193600.0,16.9169,16.9169,16.7503,16.785,193600.0
2009-03-16 13:30:00,24.19,24.39,24.16,24.32,230800.0,16.7919,16.9307,16.7711,16.8822,230800.0
2009-03-16 13:40:00,24.32,24.36,24.22,24.23,183700.0,16.8822,16.9099,16.8127,16.8197,183700.0
2009-03-16 13:50:00,24.25,24.25,24.04,24.1,181100.0,16.8336,16.8336,16.6878,16.7294,181100.0
2009-03-16 14:00:00,24.1,24.16,23.91,23.98,250300.0,16.7294,16.7711,16.5975,16.6461,250300.0
2009-03-16 14:10:00,23.99,24.01,23.91,23.97,228500.0,16.6531,16.667,16.5975,16.6392,228500.0
2009-03-16 14:20:00,23.97,23.97,23.73,23.83,404500.0,16.6392,16.6392,16.4726,16.542,404500.0
2009-03-16 14:30:00,23.84,23.88,23.55,23.66,500600.0,16.549,16.5767,16.3476,16.424,500600.0
2009-03-16 14:40:00,23.67,23.74,23.61,23.64,366300.0,16.4309,16.4795,16.3893,16.4101,366300.0
2009-03-16 14:50:00,23.64,23.66,23.16,23.25,488600.0,16.4101,16.424,16.0769,16.1394,488600.0
2009-03-16 15:00:00,23.25,23.39,23.12,23.31,534700.0,16.1394,16.2366,16.0492,16.181,534700.0
2009-03-16 15:10:00,23.31,23.37,23.09,23.16,444300.0,16.181,16.2227,16.0283,16.0769,444300.0
2009-03-16 15:20:00,23.16,23.24,22.93,23.24,543000.0,16.0769,16.1325,15.9173,16.1325,543000.0
2009-03-16 15:30:00,23.24,23.25,22.85,22.92,510300.0,16.1325,16.1394,15.8617,15.9103,510300.0
2009-03-16 15:40:00,22.92,23.09,22.81,22.9,775200.0,15.9103,16.0283,15.834,15.8964,775200.0
2009-03-16 15:50:00,22.9,22.99,22.5,22.57,2033600.0,15.8964,15.9589,15.6188,15.6674,2033600.0
2009-03-17 09:30:00,22.68,23.01,22.28,22.66,420300.0,15.7437,15.9728,15.4661,15.7298,420300.0
2009-03-17 09:40:00,22.68,22.98,22.43,22.87,370400.0,15.7437,15.952,15.5702,15.8756,370400.0
2009-03-17 09:50:00,22.86,23.18,22.76,23.05,284900.0,15.8687,16.0908,15.7993,16.0006,284900.0
2009-03-17 10:00:00,23.05,23.54,23.05,23.26,405500.0,16.0006,16.3407,16.0006,16.1463,405500.0
2009-03-17 10:10:00,23.26,23.5,23.07,23.41,377400.0,16.1463,16.3129,16.0144,16.2505,377400.0
2009-03-17 10:20:00,23.43,23.59,23.31,23.41,321100.0,16.2643,16.3754,16.181,16.2505,321100.0
2009-03-17 10:30:00,23.4,23.5,23.28,23.38,279400.0,16.2435,16.3129,16.1602,16.2296,279400.0
2009-03-17 10:40:00,23.39,23.62,23.34,23.51,253200.0,16.2366,16.3962,16.2019,16.3199,253200.0
2009-03-17 10:50:00,23.5,23.6,23.37,23.48,241200.0,16.3129,16.3824,16.2227,16.2991,241200.0
2009-03-17 11:00:00,23.5,23.52,23.42,23.46,180700.0,16.3129,16.3268,16.2574,16.2852,180700.0
2009-03-17 11:10:00,23.46,23.5,23.26,23.37,160200.0,16.2852,16.3129,16.1463,16.2227,160200.0
2009-03-17 11:20:00,23.35,23.5,23.33,23.37,135300.0,16.2088,16.3129,16.1949,16.2227,135300.0
2009-03-17 11:30:00,23.38,23.49,23.28,23.48,158900.0,16.2296,16.306,16.1602,16.2991,158900.0
2009-03-17 11:40:00,23.48,23.59,23.46,23.53,237700.0,16.2991,16.3754,16.2852,16.3338,237700.0
2009-03-17 11:50:00,23.53,23.62,23.47,23.48,215600.0,16.3338,16.3962,16.2921,16.2991,215600.0
2009-03-17 12:00:00,23.48,23.54,23.44,23.51,305200.0,16.2991,16.3407,16.2713,16.3199,305200.0
2009-03-17 12:10:00,23.51,23.51,23.36,23.39,173600.0,16.3199,16.3199,16.2158,16.2366,173600.0
2009-03-17 12:20:00,23.39,23.5,23.38,23.44,371100.0,16.2366,16.3129,16.2296,16.2713,371100.0
2009-03-17 12:30:00,23.44,23.57,23.36,23.53,301800.0,16.2713,16.3615,16.2158,16.3338,301800.0
2009-03-17 12:40:00,23.53,23.64,23.5,23.53,332300.0,16.3338,16.4101,16.3129,16.3338,332300.0
2009-03-17 12:50:00,23.54,23.57,23.46,23.51,236900.0,16.3407,16.3615,16.2852,16.3199,236900.0
2009-03-17 13:00:00,23.51,23.58,23.38,23.45,127300.0,16.3199,16.3685,16.2296,16.2782,127300.0
2009-03-17 13:10:00,23.46,23.64,23.45,23.49,200500.0,16.2852,16.4101,16.2782,16.306,200500.0
2009-03-17 13:20:00,23.5,23.63,23.44,23.44,280700.0,16.3129,16.4032,16.2713,16.2713,280700.0
2009-03-17 13:30:00,23.45,23.59,23.43,23.46,267300.0,16.2782,16.3754,16.2643,16.2852,267300.0
2009-03-17 13:40:00,23.46,23.5,23.1,23.11,366600.0,16.2852,16.3129,16.0353,16.0422,366600.0
2009-03-17 13:50:00,23.12,23.18,23.01,23.08,256900.0,16.0492,16.0908,15.9728,16.0214,256900.0
2009-03-17 14:00:00,23.08,23.14,22.93,23.09,244400.0,16.0214,16.063,15.9173,16.0283,244400.0
2009-03-17 14:10:00,23.13,23.27,23.06,23.22,307600.0,16.0561,16.1533,16.0075,16.1186,307600.0
2009-03-17 14:20:00,23.22,23.29,23.0,23.0,235700.0,16.1186,16.1672,15.9659,15.9659,235700.0
2009-03-17 14:30:00,23.0,23.29,22.95,23.28,295700.0,15.9659,16.1672,15.9311,16.1602,295700.0
2009-03-17 14:40:00,23.28,23.4,23.22,23.39,264900.0,16.1602,16.2435,16.1186,16.2366,264900.0
2009-03-17 14:50:00,23.39,23.4,23.22,23.24,308000.0,16.2366,16.2435,16.1186,16.1325,308000.0
2009-03-17 15:00:00,23.24,23.63,23.2,23.6,328800.0,16.1325,16.4032,16.1047,16.3824,328800.0
2009-03-17 15:10:00,23.59,23.63,23.47,23.58,488500.0,16.3754,16.4032,16.2921,16.3685,488500.0
2009-03-17 15:20:00,23.59,23.73,23.55,23.67,554700.0,16.3754,16.4726,16.3476,16.4309,554700.0
2009-03-17 15:30:00,23.67,23.89,23.63,23.89,561200.0,16.4309,16.5837,16.4032,16.5837,561200.0
2009-03-17 15:40:00,23.89,24.17,23.89,24.14,1149900.0,16.5837,16.778,16.5837,16.7572,1149900.0
2009-03-17 15:50:00,24.14,24.68,24.13,24.63,2796500.0,16.7572,17.1321,16.7503,17.0973,2796500.0
2009-03-18 09:30:00,23.99,24.9,23.67,24.74,1050100.0,16.6531,17.2848,16.4309,17.1737,1050100.0
2009-03-18 09:40:00,24.75,25.23,24.67,25.06,918000.0,17.1806,17.5138,17.1251,17.3958,918000.0
2009-03-18 09:50:00,25.06,25.67,25.01,25.61,1102100.0,17.3958,17.8193,17.3611,17.7776,1102100.0
2009-03-18 10:00:00,25.59,25.68,25.32,25.34,824700.0,17.7637,17.8262,17.5763,17.5902,824700.0
2009-03-18 10:10:00,25.34,25.39,24.97,25.25,902700.0,17.5902,17.6249,17.3334,17.5277,902700.0
2009-03-18 10:20:00,25.23,25.23,24.92,24.93,526400.0,17.5138,17.5138,17.2987,17.3056,526400.0
2009-03-18 10:30:00,24.92,25.13,24.88,24.98,528900.0,17.2987,17.4444,17.2709,17.3403,528900.0
2009-03-18 10:40:00,24.98,25.55,24.98,25.55,471900.0,17.3403,17.736,17.3403,17.736,471900.0
2009-03-18 10:50:00,25.53,25.67,25.48,25.66,496000.0,17.7221,17.8193,17.6874,17.8123,496000.0
2009-03-18 11:00:00,25.66,25.74,25.57,25.64,477300.0,17.8123,17.8679,17.7499,17.7985,477300.0
2009-03-18 11:10:00,25.64,25.71,25.56,25.62,345500.0,17.7985,17.847,17.7429,17.7846,345500.0
2009-03-18 11:20:00,25.62,25.93,25.62,25.72,403100.0,17.7846,17.9998,17.7846,17.854,403100.0
2009-03-18 11:30:00,25.72,25.9,25.49,25.51,223300.0,17.854,17.9789,17.6943,17.7082,223300.0
2009-03-18 11:40:00,25.51,25.51,25.36,25.38,278700.0,17.7082,17.7082,17.6041,17.618,278700.0
2009-03-18 11:50:00,25.37,25.61,25.37,25.61,239600.0,17.611,17.7776,17.611,17.7776,239600.0
2009-03-18 12:00:00,25.62,25.75,25.6,25.68,298300.0,17.7846,17.8748,17.7707,17.8262,298300.0
2009-03-18 12:10:00,25.68,25.88,25.63,25.87,331500.0,17.8262,17.9651,17.7915,17.9581,331500.0
2009-03-18 12:20:00,25.87,25.9,25.62,25.63,388400.0,17.9581,17.9789,17.7846,17.7915,388400.0
2009-03-18 12:30:00,25.64,25.73,25.54,25.59,378700.0,17.7985,17.8609,17.729,17.7637,378700.0
2009-03-18 12:40:00,25.59,25.77,25.58,25.7,335400.0,17.7637,17.8887,17.7568,17.8401,335400.0
2009-03-18 12:50:00,25.7,25.91,25.54,25.85,451200.0,17.8401,17.9859,17.729,17.9442,451200.0
2009-03-18 13:00:00,25.85,25.95,25.78,25.8,373100.0,17.9442,18.0136,17.8956,17.9095,373100.0
2009-03-18 13:10:00,25.8,25.88,25.76,25.84,156900.0,17.9095,17.9651,17.8818,17.9373,156900.0
2009-03-18 13:20:00,25.84,26.08,25.84,26.0,270400.0,17.9373,18.1039,17.9373,18.0484,270400.0
2009-03-18 13:30:00,26.02,26.06,26.0,26.05,146900.0,18.0622,18.09,18.0484,18.0831,146900.0
2009-03-18 13:40:00,26.04,26.32,26.03,26.27,425800.0,18.0761,18.2705,18.0692,18.2358,425800.0
2009-03-18 13:50:00,26.26,26.35,26.14,26.19,524700.0,18.2288,18.2913,18.1455,18.1802,524700.0
2009-03-18 14:00:00,26.19,26.19,26.01,26.05,248500.0,18.1802,18.1802,18.0553,18.0831,248500.0
2009-03-18 14:10:00,26.05,26.64,26.05,26.6,703100.0,18.0831,18.4926,18.0831,18.4649,703100.0
2009-03-18 14:20:00,26.62,27.32,26.42,26.52,1348000.0,18.4787,18.9647,18.3399,18.4093,1348000.0
2009-03-18 14:30:00,26.53,26.99,26.31,26.79,1157900.0,18.4163,18.7356,18.2635,18.5967,1157900.0
2009-03-18 14:40:00,26.79,27.4,26.75,27.39,875100.0,18.5967,19.0202,18.569,19.0132,875100.0
2009-03-18 14:50:00,27.38,27.5,27.22,27.34,733300.0,19.0063,19.0896,18.8952,18.9785,733300.0
2009-03-18 15:00:00,27.33,27.39,26.82,26.89,1290300.0,18.9716,19.0132,18.6176,18.6662,1290300.0
2009-03-18 15:10:00,26.9,27.11,26.63,26.72,746400.0,18.6731,18.8189,18.4857,18.5482,746400.0
2009-03-18 15:20:00,26.7,26.71,26.06,26.34,1204800.0,18.5343,18.5412,18.09,18.2844,1204800.0
2009-03-18 15:30:00,26.35,27.05,26.2,26.8,1347100.0,18.2913,18.7772,18.1872,18.6037,1347100.0
2009-03-18 15:40:00,26.8,27.39,26.8,27.26,1703000.0,18.6037,19.0132,18.6037,18.923,1703000.0
2009-03-18 15:50:00,27.25,28.46,27.19,28.27,3699400.0,18.9161,19.756,18.8744,19.6241,3699400.0
2009-03-19 09:30:00,28.49,28.53,27.1,27.46,1569200.0,19.7768,19.8046,18.8119,19.0618,1569200.0
2009-03-19 09:40:00,27.47,27.76,26.84,26.89,1794400.0,19.0688,19.2701,18.6315,18.6662,1794400.0
2009-03-19 09:50:00,26.9,27.15,26.64,26.85,1601500.0,18.6731,18.8466,18.4926,18.6384,1601500.0
2009-03-19 10:00:00,26.86,27.25,26.7,26.72,1088200.0,18.6453,18.9161,18.5343,18.5482,1088200.0
2009-03-19 10:10:00,26.72,27.19,26.6,27.02,791300.0,18.5482,18.8744,18.4649,18.7564,791300.0
2009-03-19 10:20:00,27.0,27.11,26.6,26.65,818800.0,18.7425,18.8189,18.4649,18.4996,818800.0
2009-03-19 10:30:00,26.65,27.05,26.56,27.0,565300.0,18.4996,18.7772,18.4371,18.7425,565300.0
2009-03-19 10:40:00,27.0,27.16,26.71,26.78,519500.0,18.7425,18.8536,18.5412,18.5898,519500.0
2009-03-19 10:50:00,26.78,26.82,26.13,26.3,732400.0,18.5898,18.6176,18.1386,18.2566,732400.0
2009-03-19 11:00:00,26.32,26.71,26.32,26.48,513800.0,18.2705,18.5412,18.2705,18.3816,513800.0
2009-03-19 11:10:00,26.48,26.64,26.14,26.38,371600.0,18.3816,18.4926,18.1455,18.3121,371600.0
2009-03-19 11:20:00,26.4,26.6,26.26,26.33,370800.0,18.326,18.4649,18.2288,18.2774,370800.0
2009-03-19 11:30:00,26.28,26.43,26.18,26.18,321000.0,18.2427,18.3468,18.1733,18.1733,321000.0
2009-03-19 11:40:00,26.18,26.18,25.32,25.55,623700.0,18.1733,18.1733,17.5763,17.736,623700.0
2009-03-19 11:50:00,25.54,25.96,25.31,25.91,562100.0,17.729,18.0206,17.5694,17.9859,562100.0
2009-03-19 12:00:00,25.91,25.96,25.62,25.67,328800.0,17.9859,18.0206,17.7846,17.8193,328800.0
2009-03-19 12:10:00,25.66,25.9,25.5,25.66,387000.0,17.8123,17.9789,17.7013,17.8123,387000.0
2009-03-19 12:20:00,25.67,26.02,25.53,25.95,435300.0,17.8193,18.0622,17.7221,18.0136,435300.0
2009-03-19 12:30:00,26.01,26.12,25.84,25.92,209600.0,18.0553,18.1317,17.9373,17.9928,209600.0
2009-03-19 12:40:00,25.92,26.35,25.88,26.17,209400.0,17.9928,18.2913,17.9651,18.1664,209400.0
2009-03-19 12:50:00,26.17,26.22,25.94,25.95,285700.0,18.1664,18.2011,18.0067,18.0136,285700.0
2009-03-19 13:00:00,25.96,26.07,25.8,25.82,228500.0,18.0206,18.0969,17.9095,17.9234,228500.0
2009-03-19 13:10:00,25.81,26.07,25.79,25.98,180600.0,17.9165,18.0969,17.9026,18.0345,180600.0
2009-03-19 13:20:00,25.98,26.22,25.98,26.12,167800.0,18.0345,18.2011,18.0345,18.1317,167800.0
2009-03-19 13:30:00,26.12,26.17,25.91,26.01,213000.0,18.1317,18.1664,17.9859,18.0553,213000.0
2009-03-19 13:40:00,26.02,26.27,25.97,26.17,249800.0,18.0622,18.2358,18.0275,18.1664,249800.0
2009-03-19 13:50:00,26.17,26.19,25.95,26.02,325000.0,18.1664,18.1802,18.0136,18.0622,325000.0
2009-03-19 14:00:00,26.02,26.35,26.02,26.35,366200.0,18.0622,18.2913,18.0622,18.2913,366200.0
2009-03-19 14:10:00,26.35,26.42,26.14,26.18,250600.0,18.2913,18.3399,18.1455,18.1733,250600.0
2009-03-19 14:20:00,26.19,26.19,25.8,25.9,284200.0,18.1802,18.1802,17.9095,17.9789,284200.0
2009-03-19 14:30:00,25.9,26.0,25.69,25.77,302200.0,17.9789,18.0484,17.8332,17.8887,302200.0
2009-03-19 14:40:00,25.73,25.77,25.4,25.42,370500.0,17.8609,17.8887,17.6319,17.6457,370500.0
2009-03-19 14:50:00,25.42,25.49,25.21,25.38,339700.0,17.6457,17.6943,17.5,17.618,339700.0
2009-03-19 15:00:00,25.36,25.66,25.32,25.56,367500.0,17.6041,17.8123,17.5763,17.7429,367500.0
2009-03-19 15:10:00,25.55,25.7,25.37,25.6,275400.0,17.736,17.8401,17.611,17.7707,275400.0
2009-03-19 15:20:00,25.59,25.61,25.12,25.29,495200.0,17.7637,17.7776,17.4375,17.5555,495200.0
2009-03-19 15:30:00,25.29,25.67,25.26,25.43,711700.0,17.5555,17.8193,17.5347,17.6527,711700.0
2009-03-19 15:40:00,25.41,25.6,25.27,25.46,1000200.0,17.6388,17.7707,17.5416,17.6735,1000200.0
2009-03-19 15:50:00,25.47,25.55,25.02,25.09,2135100.0,17.6804,17.736,17.3681,17.4167,2135100.0
2009-03-20 09:30:00,25.51,25.51,24.7,24.87,2687900.0,17.7082,17.7082,17.1459,17.2639,2687900.0
2009-03-20 09:40:00,24.84,25.17,24.54,24.95,535300.0,17.2431,17.4722,17.0349,17.3195,535300.0
2009-03-20 09:50:00,24.95,25.0,24.38,24.45,608700.0,17.3195,17.3542,16.9238,16.9724,608700.0
2009-03-20 10:00:00,24.45,24.6,24.19,24.41,617700.0,16.9724,17.0765,16.7919,16.9446,617700.0
2009-03-20 10:10:00,24.42,24.63,24.31,24.49,299600.0,16.9516,17.0973,16.8752,17.0002,299600.0
2009-03-20 10:20:00,24.5,24.73,24.43,24.72,297000.0,17.0071,17.1668,16.9585,17.1598,297000.0
2009-03-20 10:30:00,24.71,24.73,24.39,24.42,341800.0,17.1529,17.1668,16.9307,16.9516,341800.0
2009-03-20 10:40:00,24.43,24.53,24.37,24.49,270300.0,16.9585,17.0279,16.9169,17.0002,270300.0
2009-03-20 10:50:00,24.48,24.66,24.36,24.53,205000.0,16.9932,17.1182,16.9099,17.0279,205000.0
2009-03-20 11:00:00,24.53,24.54,24.37,24.43,252900.0,17.0279,17.0349,16.9169,16.9585,252900.0
2009-03-20 11:10:00,24.43,24.44,24.2,24.23,282100.0,16.9585,16.9655,16.7989,16.8197,282100.0
2009-03-20 11:20:00,24.22,24.22,24.0,24.11,383500.0,16.8127,16.8127,16.66,16.7364,383500.0
2009-03-20 11:30:00,24.11,24.18,24.04,24.08,299200.0,16.7364,16.785,16.6878,16.7156,299200.0
2009-03-20 11:40:00,24.08,24.22,23.93,24.0,297400.0,16.7156,16.8127,16.6114,16.66,297400.0
2009-03-20 11:50:00,23.99,24.2,23.96,24.2,253600.0,16.6531,16.7989,16.6323,16.7989,253600.0
2009-03-20 12:00:00,24.2,24.27,24.11,24.23,205200.0,16.7989,16.8474,16.7364,16.8197,205200.0
2009-03-20 12:10:00,24.23,24.48,24.23,24.48,375500.0,16.8197,16.9932,16.8197,16.9932,375500.0
2009-03-20 12:20:00,24.48,24.56,24.3,24.3,237100.0,16.9932,17.0488,16.8683,16.8683,237100.0
2009-03-20 12:30:00,24.3,24.53,24.28,24.42,294600.0,16.8683,17.0279,16.8544,16.9516,294600.0
2009-03-20 12:40:00,24.42,24.5,24.13,24.17,247700.0,16.9516,17.0071,16.7503,16.778,247700.0
2009-03-20 12:50:00,24.18,24.18,23.9,24.01,375700.0,16.785,16.785,16.5906,16.667,375700.0
2009-03-20 13:00:00,24.01,24.09,23.96,24.05,142200.0,16.667,16.7225,16.6323,16.6947,142200.0
2009-03-20 13:10:00,24.05,24.25,24.05,24.11,171500.0,16.6947,16.8336,16.6947,16.7364,171500.0
2009-03-20 13:20:00,24.12,24.14,23.98,24.07,240600.0,16.7433,16.7572,16.6461,16.7086,240600.0
2009-03-20 13:30:00,24.08,24.21,23.99,24.03,248700.0,16.7156,16.8058,16.6531,16.6808,248700.0
2009-03-20 13:40:00,24.04,24.12,23.97,24.02,159100.0,16.6878,16.7433,16.6392,16.6739,159100.0
2009-03-20 13:50:00,24.02,24.14,23.92,23.95,230400.0,16.6739,16.7572,16.6045,16.6253,230400.0
2009-03-20 14:00:00,23.95,24.0,23.85,23.86,245000.0,16.6253,16.66,16.5559,16.5628,245000.0
2009-03-20 14:10:00,23.86,24.2,23.85,24.1,293400.0,16.5628,16.7989,16.5559,16.7294,293400.0
2009-03-20 14:20:00,24.1,24.42,24.08,24.35,265100.0,16.7294,16.9516,16.7156,16.903,265100.0
2009-03-20 14:30:00,24.35,24.52,24.34,24.52,430200.0,16.903,17.021,16.896,17.021,430200.0
2009-03-20 14:40:00,24.52,24.53,24.21,24.36,311000.0,17.021,17.0279,16.8058,16.9099,311000.0
2009-03-20 14:50:00,24.35,24.52,24.25,24.44,367800.0,16.903,17.021,16.8336,16.9655,367800.0
2009-03-20 15:00:00,24.45,24.68,24.44,24.6,405000.0,16.9724,17.1321,16.9655,17.0765,405000.0
2009-03-20 15:10:00,24.6,24.73,24.42,24.49,325000.0,17.0765,17.1668,16.9516,17.0002,325000.0
2009-03-20 15:20:00,24.5,24.78,24.49,24.53,423400.0,17.0071,17.2015,17.0002,17.0279,423400.0
2009-03-20 15:30:00,24.52,24.7,24.47,24.53,573500.0,17.021,17.1459,16.9863,17.0279,573500.0
2009-03-20 15:40:00,24.52,24.53,23.92,23.92,769400.0,17.021,17.0279,16.6045,16.6045,769400.0
2009-03-20 15:50:00,23.92,24.12,23.8,23.85,1804800.0,16.6045,16.7433,16.5212,16.5559,1804800.0
2009-03-23 09:30:00,25.05,26.59,25.01,26.3,1172800.0,17.3889,18.4579,17.3611,18.2566,1172800.0
2009-03-23 09:40:00,26.29,26.35,25.75,25.83,609600.0,18.2497,18.2913,17.8748,17.9303,609600.0
2009-03-23 09:50:00,25.83,26.1,25.74,26.0,517600.0,17.9303,18.1178,17.8679,18.0484,517600.0
2009-03-23 10:00:00,26.0,26.22,25.88,26.08,525100.0,18.0484,18.2011,17.9651,18.1039,525100.0
2009-03-23 10:10:00,26.06,26.27,26.0,26.12,512400.0,18.09,18.2358,18.0484,18.1317,512400.0
2009-03-23 10:20:00,26.12,26.17,25.81,25.91,383800.0,18.1317,18.1664,17.9165,17.9859,383800.0
2009-03-23 10:30:00,25.91,26.0,25.75,25.77,286400.0,17.9859,18.0484,17.8748,17.8887,286400.0
2009-03-23 10:40:00,25.78,25.97,25.69,25.89,339900.0,17.8956,18.0275,17.8332,17.972,339900.0
2009-03-23 10:50:00,25.89,26.06,25.83,25.96,464900.0,17.972,18.09,17.9303,18.0206,464900.0
2009-03-23 11:00:00,25.96,26.02,25.8,25.87,226500.0,18.0206,18.0622,17.9095,17.9581,226500.0
2009-03-23 11:10:00,25.87,26.02,25.75,25.98,284300.0,17.9581,18.0622,17.8748,18.0345,284300.0
2009-03-23 11:20:00,25.97,26.09,25.91,26.07,267700.0,18.0275,18.1108,17.9859,18.0969,267700.0
2009-03-23 11:30:00,26.07,26.19,26.07,26.16,329200.0,18.0969,18.1802,18.0969,18.1594,329200.0
2009-03-23 11:40:00,26.17,26.34,26.14,26.24,212800.0,18.1664,18.2844,18.1455,18.215,212800.0
2009-03-23 11:50:00,26.24,26.35,26.17,26.27,339900.0,18.215,18.2913,18.1664,18.2358,339900.0
2009-03-23 12:00:00,26.26,26.43,26.11,26.41,273000.0,18.2288,18.3468,18.1247,18.333,273000.0
2009-03-23 12:10:00,26.41,26.47,26.27,26.29,251700.0,18.333,18.3746,18.2358,18.2497,251700.0
2009-03-23 12:20:00,26.28,26.34,26.18,26.32,151300.0,18.2427,18.2844,18.1733,18.2705,151300.0
2009-03-23 12:30:00,26.32,26.4,26.27,26.32,128100.0,18.2705,18.326,18.2358,18.2705,128100.0
2009-03-23 12:40:00,26.32,26.35,26.23,26.31,104000.0,18.2705,18.2913,18.208,18.2635,104000.0
2009-03-23 12:50:00,26.31,26.46,26.25,26.25,208700.0,18.2635,18.3677,18.2219,18.2219,208700.0
2009-03-23 13:00:00,26.25,26.27,26.09,26.23,171100.0,18.2219,18.2358,18.1108,18.208,171100.0
2009-03-23 13:10:00,26.24,26.59,26.23,26.42,409900.0,18.215,18.4579,18.208,18.3399,409900.0
2009-03-23 13:20:00,26.43,26.53,26.19,26.28,254300.0,18.3468,18.4163,18.1802,18.2427,254300.0
2009-03-23 13:30:00,26.28,26.35,26.08,26.16,225000.0,18.2427,18.2913,18.1039,18.1594,225000.0
2009-03-23 13:40:00,26.15,26.27,26.14,26.26,174300.0,18.1525,18.2358,18.1455,18.2288,174300.0
2009-03-23 13:50:00,26.27,26.3,26.01,26.09,243700.0,18.2358,18.2566,18.0553,18.1108,243700.0
2009-03-23 14:00:00,26.09,26.27,26.05,26.13,249900.0,18.1108,18.2358,18.0831,18.1386,249900.0
2009-03-23 14:10:00,26.12,26.17,26.04,26.15,241400.0,18.1317,18.1664,18.0761,18.1525,241400.0
2009-03-23 14:20:00,26.15,26.39,26.15,26.3,289100.0,18.1525,18.3191,18.1525,18.2566,289100.0
2009-03-23 14:30:00,26.3,26.47,26.24,26.27,344800.0,18.2566,18.3746,18.215,18.2358,344800.0
2009-03-23 14:40:00,26.29,26.35,26.12,26.31,592900.0,18.2497,18.2913,18.1317,18.2635,592900.0
2009-03-23 14:50:00,26.31,26.51,26.28,26.39,738700.0,18.2635,18.4024,18.2427,18.3191,738700.0
2009-03-23 15:00:00,26.39,26.57,26.25,26.44,661400.0,18.3191,18.444,18.2219,18.3538,661400.0
2009-03-23 15:10:00,26.44,26.52,26.43,26.46,628900.0,18.3538,18.4093,18.3468,18.3677,628900.0
2009-03-23 15:20:00,26.46,26.74,26.35,26.73,611300.0,18.3677,18.562,18.2913,18.5551,611300.0
2009-03-23 15:30:00,26.74,26.83,26.62,26.8,900800.0,18.562,18.6245,18.4787,18.6037,900800.0
2009-03-23 15:40:00,26.79,27.4,26.78,27.39,1952600.0,18.5967,19.0202,18.5898,19.0132,1952600.0
2009-03-23 15:50:00,27.38,28.25,27.3,28.18,5101000.0,19.0063,19.6102,18.9508,19.5616,5101000.0
2009-03-24 09:30:00,27.38,27.38,26.5,26.95,853300.0,19.0063,19.0063,18.3954,18.7078,853300.0
2009-03-24 09:40:00,26.97,27.59,26.95,27.31,1139900.0,18.7217,19.1521,18.7078,18.9577,1139900.0
2009-03-24 09:50:00,27.31,27.65,27.27,27.54,705700.0,18.9577,19.1937,18.9299,19.1174,705700.0
2009-03-24 10:00:00,27.54,28.13,27.5,27.96,1135500.0,19.1174,19.5269,19.0896,19.4089,1135500.0
2009-03-24 10:10:00,27.95,28.2,27.76,27.77,621000.0,19.402,19.5755,19.2701,19.277,621000.0
2009-03-24 10:20:00,27.76,28.01,27.72,27.82,651400.0,19.2701,19.4436,19.2423,19.3117,651400.0
2009-03-24 10:30:00,27.82,27.96,27.63,27.72,542000.0,19.3117,19.4089,19.1798,19.2423,542000.0
2009-03-24 10:40:00,27.73,27.85,27.45,27.58,485700.0,19.2493,19.3326,19.0549,19.1451,485700.0
2009-03-24 10:50:00,27.58,27.7,27.54,27.55,224700.0,19.1451,19.2284,19.1174,19.1243,224700.0
2009-03-24 11:00:00,27.55,27.63,27.44,27.61,225100.0,19.1243,19.1798,19.048,19.166,225100.0
2009-03-24 11:10:00,27.61,27.86,27.58,27.85,276300.0,19.166,19.3395,19.1451,19.3326,276300.0
2009-03-24 11:20:00,27.84,28.15,27.83,28.05,390900.0,19.3256,19.5408,19.3187,19.4714,390900.0
2009-03-24 11:30:00,28.06,28.1,27.99,28.08,246400.0,19.4783,19.5061,19.4297,19.4922,246400.0
2009-03-24 11:40:00,28.08,28.08,27.62,27.69,397200.0,19.4922,19.4922,19.1729,19.2215,397200.0
2009-03-24 11:50:00,27.69,27.73,27.31,27.39,472100.0,19.2215,19.2493,18.9577,19.0132,472100.0
2009-03-24 12:00:00,27.38,27.4,27.28,27.33,153000.0,19.0063,19.0202,18.9369,18.9716,153000.0
2009-03-24 12:10:00,27.33,27.45,27.26,27.39,185500.0,18.9716,19.0549,18.923,19.0132,185500.0
2009-03-24 12:20:00,27.39,27.43,27.31,27.43,133800.0,19.0132,19.041,18.9577,19.041,133800.0
2009-03-24 12:30:00,27.43,27.55,27.3,27.3,196900.0,19.041,19.1243,18.9508,18.9508,196900.0
2009-03-24 12:40:00,27.3,27.51,27.23,27.5,253300.0,18.9508,19.0965,18.9022,19.0896,253300.0
2009-03-24 12:50:00,27.51,27.63,27.4,27.57,318900.0,19.0965,19.1798,19.0202,19.1382,318900.0
2009-03-24 13:00:00,27.56,27.69,27.51,27.69,239600.0,19.1313,19.2215,19.0965,19.2215,239600.0
2009-03-24 13:10:00,27.69,27.9,27.53,27.86,588400.0,19.2215,19.3673,19.1104,19.3395,588400.0
2009-03-24 13:20:00,27.86,28.33,27.86,28.23,406400.0,19.3395,19.6658,19.3395,19.5963,406400.0
2009-03-24 13:30:00,28.24,28.36,27.97,27.99,398400.0,19.6033,19.6866,19.4159,19.4297,398400.0
2009-03-24 13:40:00,27.99,28.1,27.93,28.0,259900.0,19.4297,19.5061,19.3881,19.4367,259900.0
2009-03-24 13:50:00,28.01,28.05,27.92,28.02,264400.0,19.4436,19.4714,19.3812,19.4506,264400.0
2009-03-24 14:00:00,28.0,28.49,28.0,28.47,448400.0,19.4367,19.7768,19.4367,19.7629,448400.0
2009-03-24 14:10:00,28.46,28.49,28.23,28.35,598600.0,19.756,19.7768,19.5963,19.6796,598600.0
2009-03-24 14:20:00,28.34,28.42,27.95,27.95,572300.0,19.6727,19.7282,19.402,19.402,572300.0
2009-03-24 14:30:00,27.95,28.05,27.65,27.81,361300.0,19.402,19.4714,19.1937,19.3048,361300.0
2009-03-24 14:40:00,27.8,27.94,27.65,27.65,304600.0,19.2979,19.395,19.1937,19.1937,304600.0
2009-03-24 14:50:00,27.65,27.7,27.24,27.43,359500.0,19.1937,19.2284,18.9091,19.041,359500.0
2009-03-24 15:00:00,27.43,27.44,26.81,26.93,354300.0,19.041,19.048,18.6106,18.6939,354300.0
2009-03-24 15:10:00,26.94,27.3,26.86,27.07,298800.0,18.7009,18.9508,18.6453,18.7911,298800.0
2009-03-24 15:20:00,27.07,27.19,26.84,26.92,332800.0,18.7911,18.8744,18.6315,18.687,332800.0
2009-03-24 15:30:00,26.95,27.33,26.83,27.05,669900.0,18.7078,18.9716,18.6245,18.7772,669900.0
2009-03-24 15:40:00,27.05,27.27,26.67,26.72,850600.0,18.7772,18.9299,18.5134,18.5482,850600.0
2009-03-24 15:50:00,26.71,26.8,26.05,26.05,2469300.0,18.5412,18.6037,18.0831,18.0831,2469300.0
2009-03-25 09:30:00,26.64,27.05,26.48,26.54,675600.0,18.4926,18.7772,18.3816,18.4232,675600.0
2009-03-25 09:40:00,26.53,27.13,26.5,27.04,568300.0,18.4163,18.8328,18.3954,18.7703,568300.0
2009-03-25 09:50:00,27.05,27.49,26.98,27.31,749400.0,18.7772,19.0827,18.7286,18.9577,749400.0
2009-03-25 10:00:00,27.32,27.76,27.27,27.69,760000.0,18.9647,19.2701,18.9299,19.2215,760000.0
2009-03-25 10:10:00,27.68,27.7,27.44,27.65,355000.0,19.2146,19.2284,19.048,19.1937,355000.0
2009-03-25 10:20:00,27.63,27.67,27.18,27.19,518500.0,19.1798,19.2076,18.8675,18.8744,518500.0
2009-03-25 10:30:00,27.17,27.7,27.08,27.53,535300.0,18.8605,19.2284,18.7981,19.1104,535300.0
2009-03-25 10:40:00,27.53,27.55,27.27,27.47,386700.0,19.1104,19.1243,18.9299,19.0688,386700.0
2009-03-25 10:50:00,27.47,27.59,27.39,27.5,471900.0,19.0688,19.1521,19.0132,19.0896,471900.0
2009-03-25 11:00:00,27.5,27.53,27.39,27.47,365000.0,19.0896,19.1104,19.0132,19.0688,365000.0
2009-03-25 11:10:00,27.46,27.47,26.8,26.89,505700.0,19.0618,19.0688,18.6037,18.6662,505700.0
2009-03-25 11:20:00,26.89,27.04,26.8,26.98,356000.0,18.6662,18.7703,18.6037,18.7286,356000.0
2009-03-25 11:30:00,26.99,27.16,26.86,27.12,366200.0,18.7356,18.8536,18.6453,18.8258,366200.0
2009-03-25 11:40:00,27.1,27.41,27.02,27.33,345700.0,18.8119,19.0271,18.7564,18.9716,345700.0
2009-03-25 11:50:00,27.34,27.34,27.13,27.13,240200.0,18.9785,18.9785,18.8328,18.8328,240200.0
2009-03-25 12:00:00,27.14,27.54,27.05,27.44,286800.0,18.8397,19.1174,18.7772,19.048,286800.0
2009-03-25 12:10:00,27.43,27.45,27.15,27.18,202400.0,19.041,19.0549,18.8466,18.8675,202400.0
2009-03-25 12:20:00,27.18,27.31,27.12,27.26,275100.0,18.8675,18.9577,18.8258,18.923,275100.0
2009-03-25 12:30:00,27.26,27.36,27.09,27.18,184300.0,18.923,18.9924,18.805,18.8675,184300.0
2009-03-25 12:40:00,27.16,27.18,26.87,26.91,240700.0,18.8536,18.8675,18.6523,18.68,240700.0
2009-03-25 12:50:00,26.91,27.0,26.81,27.0,264300.0,18.68,18.7425,18.6106,18.7425,264300.0
2009-03-25 13:00:00,27.0,27.12,27.0,27.0,239200.0,18.7425,18.8258,18.7425,18.7425,239200.0
2009-03-25 13:10:00,27.0,27.08,26.67,26.72,269100.0,18.7425,18.7981,18.5134,18.5482,269100.0
2009-03-25 13:20:00,26.72,26.76,26.51,26.55,354400.0,18.5482,18.5759,18.4024,18.4301,354400.0
2009-03-25 13:30:00,26.56,26.67,26.49,26.5,340100.0,18.4371,18.5134,18.3885,18.3954,340100.0
2009-03-25 13:40:00,26.5,26.61,26.37,26.6,468200.0,18.3954,18.4718,18.3052,18.4649,468200.0
2009-03-25 13:50:00,26.59,26.96,26.53,26.56,407200.0,18.4579,18.7148,18.4163,18.4371,407200.0
2009-03-25 14:00:00,26.56,26.58,26.13,26.25,471500.0,18.4371,18.451,18.1386,18.2219,471500.0
2009-03-25 14:10:00,26.26,26.52,26.21,26.48,350700.0,18.2288,18.4093,18.1941,18.3816,350700.0
2009-03-25 14:20:00,26.48,26.57,26.33,26.33,340300.0,18.3816,18.444,18.2774,18.2774,340300.0
2009-03-25 14:30:00,26.37,26.45,25.98,25.98,505900.0,18.3052,18.3607,18.0345,18.0345,505900.0
2009-03-25 14:40:00,25.98,26.12,25.59,26.09,515500.0,18.0345,18.1317,17.7637,18.1108,515500.0
2009-03-25 14:50:00,26.08,26.2,25.87,25.9,421600.0,18.1039,18.1872,17.9581,17.9789,421600.0
2009-03-25 15:00:00,25.92,26.09,25.73,25.93,487700.0,17.9928,18.1108,17.8609,17.9998,487700.0
2009-03-25 15:10:00,25.93,26.2,25.91,26.16,324100.0,17.9998,18.1872,17.9859,18.1594,324100.0
2009-03-25 15:20:00,26.16,26.69,26.11,26.63,563500.0,18.1594,18.5273,18.1247,18.4857,563500.0
2009-03-25 15:30:00,26.64,26.91,26.47,26.53,621100.0,18.4926,18.68,18.3746,18.4163,621100.0
2009-03-25 15:40:00,26.53,26.93,26.32,26.71,849200.0,18.4163,18.6939,18.2705,18.5412,849200.0
2009-03-25 15:50:00,26.72,27.75,26.63,27.69,2158500.0,18.5482,19.2631,18.4857,19.2215,2158500.0
2009-03-26 09:30:00,27.94,28.11,27.23,27.48,782200.0,19.395,19.513,18.9022,19.0757,782200.0
2009-03-26 09:40:00,27.44,27.98,27.33,27.54,836400.0,19.048,19.4228,18.9716,19.1174,836400.0
2009-03-26 09:50:00,27.54,27.57,27.13,27.38,495400.0,19.1174,19.1382,18.8328,19.0063,495400.0
2009-03-26 10:00:00,27.38,27.79,27.37,27.47,396700.0,19.0063,19.2909,18.9994,19.0688,396700.0
2009-03-26 10:10:00,27.46,27.55,27.1,27.46,362800.0,19.0618,19.1243,18.8119,19.0618,362800.0
2009-03-26 10:20:00,27.47,27.66,27.34,27.42,324000.0,19.0688,19.2007,18.9785,19.0341,324000.0
2009-03-26 10:30:00,27.43,27.98,27.34,27.87,487100.0,19.041,19.4228,18.9785,19.3464,487100.0
2009-03-26 10:40:00,27.87,28.09,27.78,27.85,410000.0,19.3464,19.4992,19.284,19.3326,410000.0
2009-03-26 10:50:00,27.86,27.94,27.71,27.76,351600.0,19.3395,19.395,19.2354,19.2701,351600.0
2009-03-26 11:00:00,27.77,28.05,27.74,27.87,294800.0,19.277,19.4714,19.2562,19.3464,294800.0
2009-03-26 11:10:00,27.88,28.0,27.65,27.71,205300.0,19.3534,19.4367,19.1937,19.2354,205300.0
2009-03-26 11:20:00,27.71,27.84,27.5,27.52,198500.0,19.2354,19.3256,19.0896,19.1035,198500.0
2009-03-26 11:30:00,27.52,27.86,27.5,27.79,227700.0,19.1035,19.3395,19.0896,19.2909,227700.0
2009-03-26 11:40:00,27.79,28.01,27.74,27.89,227100.0,19.2909,19.4436,19.2562,19.3603,227100.0
2009-03-26 11:50:00,27.88,27.93,27.59,27.81,275100.0,19.3534,19.3881,19.1521,19.3048,275100.0
2009-03-26 12:00:00,27.82,27.94,27.69,27.79,221800.0,19.3117,19.395,19.2215,19.2909,221800.0
2009-03-26 12:10:00,27.79,27.81,27.64,27.81,237000.0,19.2909,19.3048,19.1868,19.3048,237000.0
2009-03-26 12:20:00,27.81,27.98,27.75,27.93,321500.0,19.3048,19.4228,19.2631,19.3881,321500.0
2009-03-26 12:30:00,27.93,28.06,27.8,27.95,284800.0,19.3881,19.4783,19.2979,19.402,284800.0
2009-03-26 12:40:00,27.94,27.98,27.62,27.82,235400.0,19.395,19.4228,19.1729,19.3117,235400.0
2009-03-26 12:50:00,27.82,27.84,27.62,27.66,249400.0,19.3117,19.3256,19.1729,19.2007,249400.0
2009-03-26 13:00:00,27.65,28.22,27.65,28.2,497800.0,19.1937,19.5894,19.1937,19.5755,497800.0
2009-03-26 13:10:00,28.18,28.3,28.04,28.15,321700.0,19.5616,19.6449,19.4645,19.5408,321700.0
2009-03-26 13:20:00,28.15,28.42,28.14,28.22,365900.0,19.5408,19.7282,19.5339,19.5894,365900.0
2009-03-26 13:30:00,28.22,28.29,27.98,28.14,260500.0,19.5894,19.638,19.4228,19.5339,260500.0
2009-03-26 13:40:00,28.15,28.29,27.96,28.14,294100.0,19.5408,19.638,19.4089,19.5339,294100.0
2009-03-26 13:50:00,28.13,28.26,28.04,28.16,197300.0,19.5269,19.6172,19.4645,19.5478,197300.0
2009-03-26 14:00:00,28.16,28.34,28.15,28.23,309200.0,19.5478,19.6727,19.5408,19.5963,309200.0
2009-03-26 14:10:00,28.21,28.33,28.07,28.12,336600.0,19.5825,19.6658,19.4853,19.52,336600.0
2009-03-26 14:20:00,28.14,28.38,28.11,28.17,386200.0,19.5339,19.7005,19.513,19.5547,386200.0
2009-03-26 14:30:00,28.16,28.19,27.93,28.05,360900.0,19.5478,19.5686,19.3881,19.4714,360900.0
2009-03-26 14:40:00,28.04,28.07,27.82,27.9,338900.0,19.4645,19.4853,19.3117,19.3673,338900.0
2009-03-26 14:50:00,27.9,27.91,27.55,27.6,361700.0,19.3673,19.3742,19.1243,19.159,361700.0
2009-03-26 15:00:00,27.6,28.04,27.57,27.99,483700.0,19.159,19.4645,19.1382,19.4297,483700.0
2009-03-26 15:10:00,28.0,28.04,27.77,27.92,359700.0,19.4367,19.4645,19.277,19.3812,359700.0
2009-03-26 15:20:00,27.92,28.34,27.86,28.31,600900.0,19.3812,19.6727,19.3395,19.6519,600900.0
2009-03-26 15:30:00,28.3,28.53,28.13,28.51,1111100.0,19.6449,19.8046,19.5269,19.7907,1111100.0
2009-03-26 15:40:00,28.51,28.65,28.16,28.25,1116000.0,19.7907,19.8879,19.5478,19.6102,1116000.0
2009-03-26 15:50:00,28.25,28.46,28.12,28.17,1302400.0,19.6102,19.756,19.52,19.5547,1302400.0
2009-03-27 09:30:00,28.12,28.16,27.65,27.74,555400.0,19.52,19.5478,19.1937,19.2562,555400.0
2009-03-27 09:40:00,27.74,28.48,27.74,28.39,576700.0,19.2562,19.7699,19.2562,19.7074,576700.0
2009-03-27 09:50:00,28.41,28.65,28.2,28.48,496000.0,19.7213,19.8879,19.5755,19.7699,496000.0
2009-03-27 10:00:00,28.48,28.53,28.19,28.2,402200.0,19.7699,19.8046,19.5686,19.5755,402200.0
2009-03-27 10:10:00,28.21,28.44,28.14,28.33,266700.0,19.5825,19.7421,19.5339,19.6658,266700.0
2009-03-27 10:20:00,28.31,28.89,28.31,28.87,360900.0,19.6519,20.0545,19.6519,20.0406,360900.0
2009-03-27 10:30:00,28.87,29.1,28.85,28.89,484300.0,20.0406,20.2003,20.0267,20.0545,484300.0
2009-03-27 10:40:00,28.9,28.93,28.55,28.55,347300.0,20.0614,20.0823,19.8185,19.8185,347300.0
2009-03-27 10:50:00,28.56,29.0,28.56,28.76,495200.0,19.8254,20.1309,19.8254,19.9643,495200.0
2009-03-27 11:00:00,28.76,28.77,28.44,28.66,270100.0,19.9643,19.9712,19.7421,19.8948,270100.0
2009-03-27 11:10:00,28.66,28.92,28.61,28.8,210200.0,19.8948,20.0753,19.8601,19.992,210200.0
2009-03-27 11:20:00,28.8,29.04,28.76,28.86,252200.0,19.992,20.1586,19.9643,20.0337,252200.0
2009-03-27 11:30:00,28.86,28.92,28.57,28.57,269300.0,20.0337,20.0753,19.8324,19.8324,269300.0
2009-03-27 11:40:00,28.57,28.68,28.44,28.51,192200.0,19.8324,19.9087,19.7421,19.7907,192200.0
2009-03-27 11:50:00,28.52,28.59,28.42,28.43,188600.0,19.7977,19.8462,19.7282,19.7352,188600.0
2009-03-27 12:00:00,28.43,28.69,28.42,28.52,241400.0,19.7352,19.9157,19.7282,19.7977,241400.0
2009-03-27 12:10:00,28.5,28.55,28.44,28.52,146800.0,19.7838,19.8185,19.7421,19.7977,146800.0
2009-03-27 12:20:00,28.53,28.55,28.47,28.51,125100.0,19.8046,19.8185,19.7629,19.7907,125100.0
2009-03-27 12:30:00,28.51,28.63,28.48,28.49,105500.0,19.7907,19.874,19.7699,19.7768,105500.0
2009-03-27 12:40:00,28.5,28.72,28.49,28.58,138900.0,19.7838,19.9365,19.7768,19.8393,138900.0
2009-03-27 12:50:00,28.58,28.63,28.35,28.41,242300.0,19.8393,19.874,19.6796,19.7213,242300.0
2009-03-27 13:00:00,28.4,28.51,28.4,28.43,170900.0,19.7144,19.7907,19.7144,19.7352,170900.0
2009-03-27 13:10:00,28.42,28.46,28.16,28.21,253200.0,19.7282,19.756,19.5478,19.5825,253200.0
2009-03-27 13:20:00,28.21,28.42,28.2,28.38,126500.0,19.5825,19.7282,19.5755,19.7005,126500.0
2009-03-27 13:30:00,28.38,28.72,28.35,28.5,274700.0,19.7005,19.9365,19.6796,19.7838,274700.0
2009-03-27 13:40:00,28.49,28.55,27.94,28.22,505100.0,19.7768,19.8185,19.395,19.5894,505100.0
2009-03-27 13:50:00,28.23,28.23,27.8,27.97,293300.0,19.5963,19.5963,19.2979,19.4159,293300.0
2009-03-27 14:00:00,27.97,28.24,27.87,28.16,286400.0,19.4159,19.6033,19.3464,19.5478,286400.0
2009-03-27 14:10:00,28.14,28.42,28.08,28.36,347500.0,19.5339,19.7282,19.4922,19.6866,347500.0
2009-03-27 14:20:00,28.38,28.69,28.34,28.6,313600.0,19.7005,19.9157,19.6727,19.8532,313600.0
2009-03-27 14:30:00,28.6,28.62,28.31,28.41,250200.0,19.8532,19.8671,19.6519,19.7213,250200.0
2009-03-27 14:40:00,28.41,28.58,28.27,28.36,282100.0,19.7213,19.8393,19.6241,19.6866,282100.0
2009-03-27 14:50:00,28.36,28.51,28.29,28.5,285000.0,19.6866,19.7907,19.638,19.7838,285000.0
2009-03-27 15:00:00,28.51,28.9,28.5,28.74,445100.0,19.7907,20.0614,19.7838,19.9504,445100.0
2009-03-27 15:10:00,28.73,28.78,28.54,28.64,298200.0,19.9434,19.9781,19.8115,19.881,298200.0
2009-03-27 15:20:00,28.64,28.71,28.41,28.46,347400.0,19.881,19.9295,19.7213,19.756,347400.0
2009-03-27 15:30:00,28.45,28.55,28.26,28.27,596800.0,19.7491,19.8185,19.6172,19.6241,596800.0
2009-03-27 15:40:00,28.27,28.45,28.14,28.43,946000.0,19.6241,19.7491,19.5339,19.7352,946000.0
2009-03-27 15:50:00,28.43,28.43,27.96,28.04,1525800.0,19.7352,19.7352,19.4089,19.4645,1525800.0
2009-03-30 09:30:00,26.85,27.28,26.73,27.2,421700.0,18.6384,18.9369,18.5551,18.8814,421700.0
2009-03-30 09:40:00,27.2,27.2,26.67,26.73,580300.0,18.8814,18.8814,18.5134,18.5551,580300.0
2009-03-30 09:50:00,26.72,26.97,26.65,26.84,370200.0,18.5482,18.7217,18.4996,18.6315,370200.0
2009-03-30 10:00:00,26.84,27.06,26.78,26.89,336000.0,18.6315,18.7842,18.5898,18.6662,336000.0
2009-03-30 10:10:00,26.9,27.05,26.85,26.93,253600.0,18.6731,18.7772,18.6384,18.6939,253600.0
2009-03-30 10:20:00,26.93,27.07,26.83,26.89,242900.0,18.6939,18.7911,18.6245,18.6662,242900.0
2009-03-30 10:30:00,26.89,26.96,26.77,26.95,317700.0,18.6662,18.7148,18.5829,18.7078,317700.0
2009-03-30 10:40:00,26.95,26.96,26.79,26.91,262700.0,18.7078,18.7148,18.5967,18.68,262700.0
2009-03-30 10:50:00,26.91,26.95,26.79,26.8,157300.0,18.68,18.7078,18.5967,18.6037,157300.0
2009-03-30 11:00:00,26.81,26.82,26.62,26.65,276600.0,18.6106,18.6176,18.4787,18.4996,276600.0
2009-03-30 11:10:00,26.64,26.93,26.62,26.68,293800.0,18.4926,18.6939,18.4787,18.5204,293800.0
2009-03-30 11:20:00,26.67,26.74,26.5,26.5,273100.0,18.5134,18.562,18.3954,18.3954,273100.0
2009-03-30 11:30:00,26.5,26.63,26.46,26.61,222900.0,18.3954,18.4857,18.3677,18.4718,222900.0
2009-03-30 11:40:00,26.6,26.72,26.51,26.53,193100.0,18.4649,18.5482,18.4024,18.4163,193100.0
2009-03-30 11:50:00,26.53,26.66,26.47,26.65,184100.0,18.4163,18.5065,18.3746,18.4996,184100.0
2009-03-30 12:00:00,26.66,26.69,26.5,26.51,140100.0,18.5065,18.5273,18.3954,18.4024,140100.0
2009-03-30 12:10:00,26.51,26.7,26.42,26.69,153100.0,18.4024,18.5343,18.3399,18.5273,153100.0
2009-03-30 12:20:00,26.7,26.8,26.6,26.74,187800.0,18.5343,18.6037,18.4649,18.562,187800.0
2009-03-30 12:30:00,26.74,26.8,26.69,26.74,108700.0,18.562,18.6037,18.5273,18.562,108700.0
2009-03-30 12:40:00,26.73,26.8,26.7,26.77,112700.0,18.5551,18.6037,18.5343,18.5829,112700.0
2009-03-30 12:50:00,26.77,26.78,26.57,26.61,89500.0,18.5829,18.5898,18.444,18.4718,89500.0
2009-03-30 13:00:00,26.62,26.66,26.58,26.6,77500.0,18.4787,18.5065,18.451,18.4649,77500.0
2009-03-30 13:10:00,26.6,26.73,26.58,26.62,80300.0,18.4649,18.5551,18.451,18.4787,80300.0
2009-03-30 13:20:00,26.61,26.77,26.6,26.7,117000.0,18.4718,18.5829,18.4649,18.5343,117000.0
2009-03-30 13:30:00,26.69,26.73,26.51,26.54,152800.0,18.5273,18.5551,18.4024,18.4232,152800.0
2009-03-30 13:40:00,26.53,26.57,26.45,26.47,203500.0,18.4163,18.444,18.3607,18.3746,203500.0
2009-03-30 13:50:00,26.47,26.49,26.34,26.39,180300.0,18.3746,18.3885,18.2844,18.3191,180300.0
2009-03-30 14:00:00,26.38,26.48,26.34,26.4,198700.0,18.3121,18.3816,18.2844,18.326,198700.0
2009-03-30 14:10:00,26.4,26.59,26.39,26.46,205100.0,18.326,18.4579,18.3191,18.3677,205100.0
2009-03-30 14:20:00,26.46,26.5,26.28,26.39,315400.0,18.3677,18.3954,18.2427,18.3191,315400.0
2009-03-30 14:30:00,26.4,26.45,26.26,26.27,250200.0,18.326,18.3607,18.2288,18.2358,250200.0
2009-03-30 14:40:00,26.26,26.38,26.13,26.34,418200.0,18.2288,18.3121,18.1386,18.2844,418200.0
2009-03-30 14:50:00,26.33,26.52,26.21,26.22,401500.0,18.2774,18.4093,18.1941,18.2011,401500.0
2009-03-30 15:00:00,26.23,26.44,26.19,26.43,361000.0,18.208,18.3538,18.1802,18.3468,361000.0
2009-03-30 15:10:00,26.44,26.45,26.22,26.23,322800.0,18.3538,18.3607,18.2011,18.208,322800.0
2009-03-30 15:20:00,26.23,26.4,26.1,26.12,610600.0,18.208,18.326,18.1178,18.1317,610600.0
2009-03-30 15:30:00,26.1,26.23,25.89,25.89,916600.0,18.1178,18.208,17.972,17.972,916600.0
2009-03-30 15:40:00,25.89,25.91,25.65,25.75,1313600.0,17.972,17.9859,17.8054,17.8748,1313600.0
2009-03-30 15:50:00,25.75,25.98,25.66,25.86,2643000.0,17.8748,18.0345,17.8123,17.9512,2643000.0
2009-03-31 09:30:00,26.94,27.15,26.66,26.85,663700.0,18.7009,18.8466,18.5065,18.6384,663700.0
2009-03-31 09:40:00,26.85,27.01,26.74,26.95,458200.0,18.6384,18.7495,18.562,18.7078,458200.0
2009-03-31 09:50:00,26.95,27.01,26.69,26.89,527200.0,18.7078,18.7495,18.5273,18.6662,527200.0
2009-03-31 10:00:00,26.88,27.42,26.84,27.42,499000.0,18.6592,19.0341,18.6315,19.0341,499000.0
2009-03-31 10:10:00,27.35,27.48,27.26,27.32,414800.0,18.9855,19.0757,18.923,18.9647,414800.0
2009-03-31 10:20:00,27.33,27.47,27.27,27.4,346700.0,18.9716,19.0688,18.9299,19.0202,346700.0
2009-03-31 10:30:00,27.42,27.5,27.17,27.27,376100.0,19.0341,19.0896,18.8605,18.9299,376100.0
2009-03-31 10:40:00,27.26,27.63,27.21,27.6,421000.0,18.923,19.1798,18.8883,19.159,421000.0
2009-03-31 10:50:00,27.61,27.72,27.58,27.64,365900.0,19.166,19.2423,19.1451,19.1868,365900.0
2009-03-31 11:00:00,27.64,27.67,27.5,27.62,259900.0,19.1868,19.2076,19.0896,19.1729,259900.0
2009-03-31 11:10:00,27.62,27.63,27.51,27.58,203800.0,19.1729,19.1798,19.0965,19.1451,203800.0
2009-03-31 11:20:00,27.58,27.63,27.43,27.54,318300.0,19.1451,19.1798,19.041,19.1174,318300.0
2009-03-31 11:30:00,27.55,27.57,27.47,27.51,231000.0,19.1243,19.1382,19.0688,19.0965,231000.0
2009-03-31 11:40:00,27.5,27.68,27.49,27.66,191100.0,19.0896,19.2146,19.0827,19.2007,191100.0
2009-03-31 11:50:00,27.67,27.71,27.6,27.66,168500.0,19.2076,19.2354,19.159,19.2007,168500.0
2009-03-31 12:00:00,27.65,27.69,27.53,27.58,209600.0,19.1937,19.2215,19.1104,19.1451,209600.0
2009-03-31 12:10:00,27.58,27.68,27.52,27.64,126500.0,19.1451,19.2146,19.1035,19.1868,126500.0
2009-03-31 12:20:00,27.65,27.68,27.51,27.6,200900.0,19.1937,19.2146,19.0965,19.159,200900.0
2009-03-31 12:30:00,27.59,27.68,27.56,27.57,121900.0,19.1521,19.2146,19.1313,19.1382,121900.0
2009-03-31 12:40:00,27.57,27.63,27.53,27.54,153500.0,19.1382,19.1798,19.1104,19.1174,153500.0
2009-03-31 12:50:00,27.53,27.62,27.51,27.62,207800.0,19.1104,19.1729,19.0965,19.1729,207800.0
2009-03-31 13:00:00,27.62,27.79,27.56,27.76,262700.0,19.1729,19.2909,19.1313,19.2701,262700.0
2009-03-31 13:10:00,27.76,27.97,27.76,27.87,357100.0,19.2701,19.4159,19.2701,19.3464,357100.0
2009-03-31 13:20:00,27.87,27.94,27.85,27.89,187400.0,19.3464,19.395,19.3326,19.3603,187400.0
2009-03-31 13:30:00,27.89,28.0,27.78,27.9,194600.0,19.3603,19.4367,19.284,19.3673,194600.0
2009-03-31 13:40:00,27.89,28.09,27.83,28.07,321900.0,19.3603,19.4992,19.3187,19.4853,321900.0
2009-03-31 13:50:00,28.07,28.08,27.91,28.08,308000.0,19.4853,19.4922,19.3742,19.4922,308000.0
2009-03-31 14:00:00,28.08,28.12,28.02,28.05,483800.0,19.4922,19.52,19.4506,19.4714,483800.0
2009-03-31 14:10:00,28.06,28.26,28.03,28.21,294400.0,19.4783,19.6172,19.4575,19.5825,294400.0
2009-03-31 14:20:00,28.2,28.25,28.01,28.06,307400.0,19.5755,19.6102,19.4436,19.4783,307400.0
2009-03-31 14:30:00,28.06,28.41,28.06,28.33,468900.0,19.4783,19.7213,19.4783,19.6658,468900.0
2009-03-31 14:40:00,28.34,28.36,28.24,28.27,359100.0,19.6727,19.6866,19.6033,19.6241,359100.0
2009-03-31 14:50:00,28.27,28.39,28.13,28.13,377000.0,19.6241,19.7074,19.5269,19.5269,377000.0
2009-03-31 15:00:00,28.14,28.23,28.04,28.14,500100.0,19.5339,19.5963,19.4645,19.5339,500100.0
2009-03-31 15:10:00,28.14,28.31,28.12,28.3,482500.0,19.5339,19.6519,19.52,19.6449,482500.0
2009-03-31 15:20:00,28.3,28.48,28.18,28.47,619700.0,19.6449,19.7699,19.5616,19.7629,619700.0
2009-03-31 15:30:00,28.47,28.48,27.93,28.21,1115900.0,19.7629,19.7699,19.3881,19.5825,1115900.0
2009-03-31 15:40:00,28.21,28.33,27.9,27.96,1559100.0,19.5825,19.6658,19.3673,19.4089,1559100.0
2009-03-31 15:50:00,27.96,28.42,27.96,28.16,2563300.0,19.4089,19.7282,19.4089,19.5478,2563300.0
2009-04-01 09:30:00,27.5,27.75,27.31,27.47,679400.0,19.0896,19.2631,18.9577,19.0688,679400.0
2009-04-01 09:40:00,27.47,27.56,27.27,27.45,472900.0,19.0688,19.1313,18.9299,19.0549,472900.0
2009-04-01 09:50:00,27.45,28.15,27.4,28.12,562800.0,19.0549,19.5408,19.0202,19.52,562800.0
2009-04-01 10:00:00,28.12,28.52,28.11,28.26,743800.0,19.52,19.7977,19.513,19.6172,743800.0
2009-04-01 10:10:00,28.28,28.5,28.08,28.39,584200.0,19.6311,19.7838,19.4922,19.7074,584200.0
2009-04-01 10:20:00,28.39,28.52,28.07,28.14,644800.0,19.7074,19.7977,19.4853,19.5339,644800.0
2009-04-01 10:30:00,28.14,28.51,28.05,28.49,616200.0,19.5339,19.7907,19.4714,19.7768,616200.0
2009-04-01 10:40:00,28.49,28.59,28.26,28.42,555500.0,19.7768,19.8462,19.6172,19.7282,555500.0
2009-04-01 10:50:00,28.41,28.58,28.34,28.34,546700.0,19.7213,19.8393,19.6727,19.6727,546700.0
2009-04-01 11:00:00,28.34,28.42,28.21,28.28,453400.0,19.6727,19.7282,19.5825,19.6311,453400.0
2009-04-01 11:10:00,28.28,28.45,28.08,28.37,529100.0,19.6311,19.7491,19.4922,19.6935,529100.0
2009-04-01 11:20:00,28.36,28.52,28.23,28.42,242500.0,19.6866,19.7977,19.5963,19.7282,242500.0
2009-04-01 11:30:00,28.42,28.63,28.4,28.55,255500.0,19.7282,19.874,19.7144,19.8185,255500.0
2009-04-01 11:40:00,28.55,28.64,28.46,28.47,238400.0,19.8185,19.881,19.756,19.7629,238400.0
2009-04-01 11:50:00,28.47,28.54,28.37,28.47,213600.0,19.7629,19.8115,19.6935,19.7629,213600.0
2009-04-01 12:00:00,28.47,28.68,28.43,28.61,320800.0,19.7629,19.9087,19.7352,19.8601,320800.0
2009-04-01 12:10:00,28.61,28.75,28.54,28.54,217200.0,19.8601,19.9573,19.8115,19.8115,217200.0
2009-04-01 12:20:00,28.53,28.66,28.5,28.6,294000.0,19.8046,19.8948,19.7838,19.8532,294000.0
2009-04-01 12:30:00,28.6,28.68,28.38,28.42,222100.0,19.8532,19.9087,19.7005,19.7282,222100.0
2009-04-01 12:40:00,28.42,28.48,28.22,28.26,199800.0,19.7282,19.7699,19.5894,19.6172,199800.0
2009-04-01 12:50:00,28.26,28.27,28.03,28.12,295900.0,19.6172,19.6241,19.4575,19.52,295900.0
2009-04-01 13:00:00,28.11,28.21,27.82,27.9,433700.0,19.513,19.5825,19.3117,19.3673,433700.0
2009-04-01 13:10:00,27.91,28.06,27.87,28.03,378100.0,19.3742,19.4783,19.3464,19.4575,378100.0
2009-04-01 13:20:00,28.03,28.32,28.03,28.26,275100.0,19.4575,19.6588,19.4575,19.6172,275100.0
2009-04-01 13:30:00,28.25,28.46,28.14,28.39,224400.0,19.6102,19.756,19.5339,19.7074,224400.0
2009-04-01 13:40:00,28.37,28.59,28.31,28.52,271400.0,19.6935,19.8462,19.6519,19.7977,271400.0
2009-04-01 13:50:00,28.53,28.67,28.5,28.61,268900.0,19.8046,19.9018,19.7838,19.8601,268900.0
2009-04-01 14:00:00,28.62,28.69,28.52,28.65,224400.0,19.8671,19.9157,19.7977,19.8879,224400.0
2009-04-01 14:10:00,28.64,28.68,28.56,28.61,236800.0,19.881,19.9087,19.8254,19.8601,236800.0
2009-04-01 14:20:00,28.6,28.6,28.45,28.46,186000.0,19.8532,19.8532,19.7491,19.756,186000.0
2009-04-01 14:30:00,28.46,28.66,28.46,28.56,253400.0,19.756,19.8948,19.756,19.8254,253400.0
2009-04-01 14:40:00,28.56,28.59,28.23,28.41,438000.0,19.8254,19.8462,19.5963,19.7213,438000.0
2009-04-01 14:50:00,28.41,28.55,28.37,28.42,444100.0,19.7213,19.8185,19.6935,19.7282,444100.0
2009-04-01 15:00:00,28.42,28.42,28.08,28.09,575300.0,19.7282,19.7282,19.4922,19.4992,575300.0
2009-04-01 15:10:00,28.08,28.11,27.78,28.03,596800.0,19.4922,19.513,19.284,19.4575,596800.0
2009-04-01 15:20:00,28.03,28.07,27.84,28.04,491700.0,19.4575,19.4853,19.3256,19.4645,491700.0
2009-04-01 15:30:00,28.05,28.46,27.95,28.4,522200.0,19.4714,19.756,19.402,19.7144,522200.0
2009-04-01 15:40:00,28.39,28.51,28.37,28.4,571000.0,19.7074,19.7907,19.6935,19.7144,571000.0
2009-04-01 15:50:00,28.41,28.63,28.22,28.34,1430700.0,19.7213,19.874,19.5894,19.6727,1430700.0
2009-04-02 09:30:00,29.8,29.9,29.0,29.24,849600.0,20.6862,20.7556,20.1309,20.2975,849600.0
2009-04-02 09:40:00,29.25,29.27,28.9,28.96,590200.0,20.3044,20.3183,20.0614,20.1031,590200.0
2009-04-02 09:50:00,28.96,29.02,28.61,29.0,1001200.0,20.1031,20.1447,19.8601,20.1309,1001200.0
2009-04-02 10:00:00,29.0,29.3,28.76,28.86,713000.0,20.1309,20.3391,19.9643,20.0337,713000.0
2009-04-02 10:10:00,28.86,29.22,28.76,28.98,645100.0,20.0337,20.2836,19.9643,20.117,645100.0
2009-04-02 10:20:00,28.99,29.01,28.55,28.61,463900.0,20.1239,20.1378,19.8185,19.8601,463900.0
2009-04-02 10:30:00,28.61,28.8,28.5,28.64,446400.0,19.8601,19.992,19.7838,19.881,446400.0
2009-04-02 10:40:00,28.64,29.01,28.55,28.96,343600.0,19.881,20.1378,19.8185,20.1031,343600.0
2009-04-02 10:50:00,28.97,28.99,28.7,28.86,330100.0,20.11,20.1239,19.9226,20.0337,330100.0
2009-04-02 11:00:00,28.86,28.89,28.72,28.83,435200.0,20.0337,20.0545,19.9365,20.0128,435200.0
2009-04-02 11:10:00,28.83,29.1,28.82,29.0,500200.0,20.0128,20.2003,20.0059,20.1309,500200.0
2009-04-02 11:20:00,29.0,29.01,28.8,28.84,212500.0,20.1309,20.1378,19.992,20.0198,212500.0
2009-04-02 11:30:00,28.83,28.85,28.55,28.75,321000.0,20.0128,20.0267,19.8185,19.9573,321000.0
2009-04-02 11:40:00,28.76,28.84,28.56,28.6,372200.0,19.9643,20.0198,19.8254,19.8532,372200.0
2009-04-02 11:50:00,28.61,28.81,28.52,28.74,304700.0,19.8601,19.999,19.7977,19.9504,304700.0
2009-04-02 12:00:00,28.75,28.89,28.61,28.85,274400.0,19.9573,20.0545,19.8601,20.0267,274400.0
2009-04-02 12:10:00,28.85,28.97,28.78,28.9,218300.0,20.0267,20.11,19.9781,20.0614,218300.0
2009-04-02 12:20:00,28.91,28.95,28.72,28.76,316400.0,20.0684,20.0961,19.9365,19.9643,316400.0
2009-04-02 12:30:00,28.76,28.93,28.72,28.85,218800.0,19.9643,20.0823,19.9365,20.0267,218800.0
2009-04-02 12:40:00,28.85,28.91,28.72,28.76,167500.0,20.0267,20.0684,19.9365,19.9643,167500.0
2009-04-02 12:50:00,28.76,28.76,28.6,28.6,361000.0,19.9643,19.9643,19.8532,19.8532,361000.0
2009-04-02 13:00:00,28.61,28.65,28.44,28.6,253100.0,19.8601,19.8879,19.7421,19.8532,253100.0
2009-04-02 13:10:00,28.6,28.6,28.43,28.51,255100.0,19.8532,19.8532,19.7352,19.7907,255100.0
2009-04-02 13:20:00,28.5,28.5,28.16,28.27,446800.0,19.7838,19.7838,19.5478,19.6241,446800.0
2009-04-02 13:30:00,28.26,28.39,28.16,28.27,242700.0,19.6172,19.7074,19.5478,19.6241,242700.0
2009-04-02 13:40:00,28.27,28.45,28.19,28.29,245300.0,19.6241,19.7491,19.5686,19.638,245300.0
2009-04-02 13:50:00,28.3,28.38,28.03,28.08,319200.0,19.6449,19.7005,19.4575,19.4922,319200.0
2009-04-02 14:00:00,28.1,28.28,28.01,28.14,432900.0,19.5061,19.6311,19.4436,19.5339,432900.0
2009-04-02 14:10:00,28.15,28.26,28.03,28.05,187900.0,19.5408,19.6172,19.4575,19.4714,187900.0
2009-04-02 14:20:00,28.08,28.38,28.06,28.29,251300.0,19.4922,19.7005,19.4783,19.638,251300.0
2009-04-02 14:30:00,28.29,28.5,28.29,28.45,367100.0,19.638,19.7838,19.638,19.7491,367100.0
2009-04-02 14:40:00,28.44,28.65,28.42,28.46,464300.0,19.7421,19.8879,19.7282,19.756,464300.0
2009-04-02 14:50:00,28.46,28.47,28.17,28.32,362500.0,19.756,19.7629,19.5547,19.6588,362500.0
2009-04-02 15:00:00,28.32,28.6,28.17,28.28,492500.0,19.6588,19.8532,19.5547,19.6311,492500.0
2009-04-02 15:10:00,28.28,28.49,28.23,28.38,446700.0,19.6311,19.7768,19.5963,19.7005,446700.0
2009-04-02 15:20:00,28.38,28.61,28.26,28.54,533400.0,19.7005,19.8601,19.6172,19.8115,533400.0
2009-04-02 15:30:00,28.54,28.75,28.51,28.69,712700.0,19.8115,19.9573,19.7907,19.9157,712700.0
2009-04-02 15:40:00,28.69,28.77,28.38,28.52,1064100.0,19.9157,19.9712,19.7005,19.7977,1064100.0
2009-04-02 15:50:00,28.52,28.54,28.07,28.35,2091600.0,19.7977,19.8115,19.4853,19.6796,2091600.0
2009-04-03 09:30:00,28.39,28.39,27.85,27.96,755200.0,19.7074,19.7074,19.3326,19.4089,755200.0
2009-04-03 09:40:00,27.96,28.24,27.85,27.96,407600.0,19.4089,19.6033,19.3326,19.4089,407600.0
2009-04-03 09:50:00,27.96,28.2,27.82,28.11,387000.0,19.4089,19.5755,19.3117,19.513,387000.0
2009-04-03 10:00:00,28.11,28.47,27.98,28.43,413200.0,19.513,19.7629,19.4228,19.7352,413200.0
2009-04-03 10:10:00,28.42,28.52,28.3,28.44,353500.0,19.7282,19.7977,19.6449,19.7421,353500.0
2009-04-03 10:20:00,28.44,28.68,28.35,28.65,270900.0,19.7421,19.9087,19.6796,19.8879,270900.0
2009-04-03 10:30:00,28.66,28.76,28.53,28.76,357700.0,19.8948,19.9643,19.8046,19.9643,357700.0
2009-04-03 10:40:00,28.78,28.89,28.68,28.78,337200.0,19.9781,20.0545,19.9087,19.9781,337200.0
2009-04-03 10:50:00,28.79,28.82,28.66,28.71,214900.0,19.9851,20.0059,19.8948,19.9295,214900.0
2009-04-03 11:00:00,28.72,28.83,28.51,28.57,323700.0,19.9365,20.0128,19.7907,19.8324,323700.0
2009-04-03 11:10:00,28.56,28.6,28.42,28.52,198000.0,19.8254,19.8532,19.7282,19.7977,198000.0
2009-04-03 11:20:00,28.53,28.59,28.46,28.54,175100.0,19.8046,19.8462,19.756,19.8115,175100.0
2009-04-03 11:30:00,28.55,28.69,28.52,28.6,187000.0,19.8185,19.9157,19.7977,19.8532,187000.0
2009-04-03 11:40:00,28.6,28.63,28.45,28.5,219800.0,19.8532,19.874,19.7491,19.7838,219800.0
2009-04-03 11:50:00,28.49,28.59,28.49,28.58,263900.0,19.7768,19.8462,19.7768,19.8393,263900.0
2009-04-03 12:00:00,28.58,28.65,28.48,28.5,265200.0,19.8393,19.8879,19.7699,19.7838,265200.0
2009-04-03 12:10:00,28.5,28.61,28.47,28.5,315500.0,19.7838,19.8601,19.7629,19.7838,315500.0
2009-04-03 12:20:00,28.51,28.56,28.45,28.56,209900.0,19.7907,19.8254,19.7491,19.8254,209900.0
2009-04-03 12:30:00,28.56,28.56,28.28,28.29,345800.0,19.8254,19.8254,19.6311,19.638,345800.0
2009-04-03 12:40:00,28.29,28.34,28.2,28.24,175800.0,19.638,19.6727,19.5755,19.6033,175800.0
2009-04-03 12:50:00,28.23,28.35,28.22,28.35,120000.0,19.5963,19.6796,19.5894,19.6796,120000.0
2009-04-03 13:00:00,28.35,28.43,28.25,28.28,204400.0,19.6796,19.7352,19.6102,19.6311,204400.0
2009-04-03 13:10:00,28.29,28.35,28.2,28.33,176500.0,19.638,19.6796,19.5755,19.6658,176500.0
2009-04-03 13:20:00,28.34,28.42,28.29,28.4,238500.0,19.6727,19.7282,19.638,19.7144,238500.0
2009-04-03 13:30:00,28.41,28.43,28.31,28.31,240600.0,19.7213,19.7352,19.6519,19.6519,240600.0
2009-04-03 13:40:00,28.3,28.33,28.23,28.25,213700.0,19.6449,19.6658,19.5963,19.6102,213700.0
2009-04-03 13:50:00,28.25,28.45,28.24,28.39,287600.0,19.6102,19.7491,19.6033,19.7074,287600.0
2009-04-03 14:00:00,28.39,28.64,28.39,28.59,338500.0,19.7074,19.881,19.7074,19.8462,338500.0
2009-04-03 14:10:00,28.59,28.73,28.59,28.67,225300.0,19.8462,19.9434,19.8462,19.9018,225300.0
2009-04-03 14:20:00,28.67,28.81,28.58,28.78,252300.0,19.9018,19.999,19.8393,19.9781,252300.0
2009-04-03 14:30:00,28.78,28.83,28.65,28.7,359100.0,19.9781,20.0128,19.8879,19.9226,359100.0
2009-04-03 14:40:00,28.7,28.72,28.41,28.41,269800.0,19.9226,19.9365,19.7213,19.7213,269800.0
2009-04-03 14:50:00,28.42,28.68,28.4,28.67,328900.0,19.7282,19.9087,19.7144,19.9018,328900.0
2009-04-03 15:00:00,28.66,28.68,28.31,28.38,343300.0,19.8948,19.9087,19.6519,19.7005,343300.0
2009-04-03 15:10:00,28.38,28.4,28.2,28.39,344100.0,19.7005,19.7144,19.5755,19.7074,344100.0
2009-04-03 15:20:00,28.38,28.54,28.28,28.35,430300.0,19.7005,19.8115,19.6311,19.6796,430300.0
2009-04-03 15:30:00,28.35,28.47,28.29,28.34,466800.0,19.6796,19.7629,19.638,19.6727,466800.0
2009-04-03 15:40:00,28.33,28.51,28.33,28.41,624100.0,19.6658,19.7907,19.6658,19.7213,624100.0
2009-04-03 15:50:00,28.41,29.04,28.4,28.96,1783200.0,19.7213,20.1586,19.7144,20.1031,1783200.0
2009-04-06 09:30:00,28.35,28.72,27.63,27.99,456200.0,19.6796,19.9365,19.1798,19.4297,456200.0
2009-04-06 09:40:00,27.99,28.09,27.88,27.93,300400.0,19.4297,19.4992,19.3534,19.3881,300400.0
2009-04-06 09:50:00,27.92,28.05,27.88,27.98,312700.0,19.3812,19.4714,19.3534,19.4228,312700.0
2009-04-06 10:00:00,27.98,28.06,27.92,28.04,340500.0,19.4228,19.4783,19.3812,19.4645,340500.0
2009-04-06 10:10:00,28.05,28.09,27.78,27.97,445100.0,19.4714,19.4992,19.284,19.4159,445100.0
2009-04-06 10:20:00,27.97,28.0,27.75,27.81,474800.0,19.4159,19.4367,19.2631,19.3048,474800.0
2009-04-06 10:30:00,27.81,28.0,27.79,27.94,241500.0,19.3048,19.4367,19.2909,19.395,241500.0
2009-04-06 10:40:00,27.95,28.18,27.83,28.14,430200.0,19.402,19.5616,19.3187,19.5339,430200.0
2009-04-06 10:50:00,28.12,28.31,28.06,28.17,353200.0,19.52,19.6519,19.4783,19.5547,353200.0
2009-04-06 11:00:00,28.17,28.17,27.9,28.0,192600.0,19.5547,19.5547,19.3673,19.4367,192600.0
2009-04-06 11:10:00,28.01,28.02,27.87,27.98,150400.0,19.4436,19.4506,19.3464,19.4228,150400.0
2009-04-06 11:20:00,27.99,28.1,27.94,28.02,121900.0,19.4297,19.5061,19.395,19.4506,121900.0
2009-04-06 11:30:00,28.02,28.04,27.81,27.82,197300.0,19.4506,19.4645,19.3048,19.3117,197300.0
2009-04-06 11:40:00,27.83,27.85,27.65,27.71,191300.0,19.3187,19.3326,19.1937,19.2354,191300.0
2009-04-06 11:50:00,27.71,27.73,27.56,27.66,130100.0,19.2354,19.2493,19.1313,19.2007,130100.0
2009-04-06 12:00:00,27.66,27.86,27.63,27.86,201100.0,19.2007,19.3395,19.1798,19.3395,201100.0
2009-04-06 12:10:00,27.86,27.87,27.71,27.73,153400.0,19.3395,19.3464,19.2354,19.2493,153400.0
2009-04-06 12:20:00,27.72,27.8,27.72,27.76,110100.0,19.2423,19.2979,19.2423,19.2701,110100.0
2009-04-06 12:30:00,27.76,27.77,27.69,27.73,107400.0,19.2701,19.277,19.2215,19.2493,107400.0
2009-04-06 12:40:00,27.73,27.89,27.73,27.8,177600.0,19.2493,19.3603,19.2493,19.2979,177600.0
2009-04-06 12:50:00,27.79,27.96,27.72,27.95,185000.0,19.2909,19.4089,19.2423,19.402,185000.0
2009-04-06 13:00:00,27.94,28.0,27.88,27.9,159100.0,19.395,19.4367,19.3534,19.3673,159100.0
2009-04-06 13:10:00,27.9,28.11,27.9,28.03,342400.0,19.3673,19.513,19.3673,19.4575,342400.0
2009-04-06 13:20:00,28.02,28.1,27.95,28.0,124200.0,19.4506,19.5061,19.402,19.4367,124200.0
2009-04-06 13:30:00,28.0,28.03,27.91,27.96,129000.0,19.4367,19.4575,19.3742,19.4089,129000.0
2009-04-06 13:40:00,27.97,28.19,27.96,28.15,124900.0,19.4159,19.5686,19.4089,19.5408,124900.0
2009-04-06 13:50:00,28.15,28.24,28.06,28.16,183200.0,19.5408,19.6033,19.4783,19.5478,183200.0
2009-04-06 14:00:00,28.16,28.22,28.07,28.1,176100.0,19.5478,19.5894,19.4853,19.5061,176100.0
2009-04-06 14:10:00,28.1,28.18,28.0,28.03,190600.0,19.5061,19.5616,19.4367,19.4575,190600.0
2009-04-06 14:20:00,28.03,28.19,27.98,28.13,136000.0,19.4575,19.5686,19.4228,19.5269,136000.0
2009-04-06 14:30:00,28.13,28.16,27.95,27.98,258900.0,19.5269,19.5478,19.402,19.4228,258900.0
2009-04-06 14:40:00,27.98,28.1,27.91,28.06,382000.0,19.4228,19.5061,19.3742,19.4783,382000.0
2009-04-06 14:50:00,28.05,28.23,28.0,28.04,317200.0,19.4714,19.5963,19.4367,19.4645,317200.0
2009-04-06 15:00:00,28.04,28.14,27.95,28.01,283900.0,19.4645,19.5339,19.402,19.4436,283900.0
2009-04-06 15:10:00,28.02,28.28,27.92,28.24,382100.0,19.4506,19.6311,19.3812,19.6033,382100.0
2009-04-06 15:20:00,28.24,28.72,28.14,28.33,1141600.0,19.6033,19.9365,19.5339,19.6658,1141600.0
2009-04-06 15:30:00,28.32,28.55,28.06,28.08,635600.0,19.6588,19.8185,19.4783,19.4922,635600.0
2009-04-06 15:40:00,28.08,28.3,28.06,28.27,448400.0,19.4922,19.6449,19.4783,19.6241,448400.0
2009-04-06 15:50:00,28.27,28.58,28.14,28.19,1101000.0,19.6241,19.8393,19.5339,19.5686,1101000.0
2009-04-07 09:30:00,27.39,27.45,26.85,27.03,681000.0,19.0132,19.0549,18.6384,18.7633,681000.0
2009-04-07 09:40:00,27.02,27.13,26.95,27.11,371800.0,18.7564,18.8328,18.7078,18.8189,371800.0
2009-04-07 09:50:00,27.11,27.29,27.0,27.26,392700.0,18.8189,18.9438,18.7425,18.923,392700.0
2009-04-07 10:00:00,27.27,27.35,27.15,27.23,420700.0,18.9299,18.9855,18.8466,18.9022,420700.0
2009-04-07 10:10:00,27.23,27.38,27.19,27.28,212000.0,18.9022,19.0063,18.8744,18.9369,212000.0
2009-04-07 10:20:00,27.28,27.65,27.28,27.62,333700.0,18.9369,19.1937,18.9369,19.1729,333700.0
2009-04-07 10:30:00,27.62,27.88,27.58,27.78,339000.0,19.1729,19.3534,19.1451,19.284,339000.0
2009-04-07 10:40:00,27.78,27.83,27.63,27.76,343800.0,19.284,19.3187,19.1798,19.2701,343800.0
2009-04-07 10:50:00,27.78,27.8,27.53,27.55,214100.0,19.284,19.2979,19.1104,19.1243,214100.0
2009-04-07 11:00:00,27.55,27.7,27.5,27.56,203800.0,19.1243,19.2284,19.0896,19.1313,203800.0
2009-04-07 11:10:00,27.55,27.61,27.45,27.48,188000.0,19.1243,19.166,19.0549,19.0757,188000.0
2009-04-07 11:20:00,27.48,27.6,27.44,27.49,267700.0,19.0757,19.159,19.048,19.0827,267700.0
2009-04-07 11:30:00,27.49,27.56,27.42,27.5,147900.0,19.0827,19.1313,19.0341,19.0896,147900.0
2009-04-07 11:40:00,27.49,27.5,27.39,27.5,170400.0,19.0827,19.0896,19.0132,19.0896,170400.0
2009-04-07 11:50:00,27.5,27.54,27.44,27.5,213100.0,19.0896,19.1174,19.048,19.0896,213100.0
2009-04-07 12:00:00,27.5,27.59,27.48,27.53,235000.0,19.0896,19.1521,19.0757,19.1104,235000.0
2009-04-07 12:10:00,27.54,27.75,27.53,27.58,361700.0,19.1174,19.2631,19.1104,19.1451,361700.0
2009-04-07 12:20:00,27.58,27.66,27.49,27.55,218300.0,19.1451,19.2007,19.0827,19.1243,218300.0
2009-04-07 12:30:00,27.54,27.7,27.53,27.62,235800.0,19.1174,19.2284,19.1104,19.1729,235800.0
2009-04-07 12:40:00,27.6,27.69,27.56,27.65,144500.0,19.159,19.2215,19.1313,19.1937,144500.0
2009-04-07 12:50:00,27.64,27.72,27.64,27.71,102100.0,19.1868,19.2423,19.1868,19.2354,102100.0
2009-04-07 13:00:00,27.7,27.71,27.51,27.54,133300.0,19.2284,19.2354,19.0965,19.1174,133300.0
2009-04-07 13:10:00,27.55,27.59,27.47,27.53,198000.0,19.1243,19.1521,19.0688,19.1104,198000.0
2009-04-07 13:20:00,27.52,27.61,27.44,27.61,204400.0,19.1035,19.166,19.048,19.166,204400.0
2009-04-07 13:30:00,27.6,27.65,27.55,27.65,300800.0,19.159,19.1937,19.1243,19.1937,300800.0
2009-04-07 13:40:00,27.65,27.75,27.64,27.69,150000.0,19.1937,19.2631,19.1868,19.2215,150000.0
2009-04-07 13:50:00,27.69,27.75,27.65,27.67,210600.0,19.2215,19.2631,19.1937,19.2076,210600.0
2009-04-07 14:00:00,27.68,27.7,27.54,27.67,160000.0,19.2146,19.2284,19.1174,19.2076,160000.0
2009-04-07 14:10:00,27.66,27.74,27.64,27.66,145700.0,19.2007,19.2562,19.1868,19.2007,145700.0
2009-04-07 14:20:00,27.66,27.75,27.6,27.72,159500.0,19.2007,19.2631,19.159,19.2423,159500.0
2009-04-07 14:30:00,27.72,27.72,27.59,27.6,181700.0,19.2423,19.2423,19.1521,19.159,181700.0
2009-04-07 14:40:00,27.6,27.69,27.58,27.65,252000.0,19.159,19.2215,19.1451,19.1937,252000.0
2009-04-07 14:50:00,27.64,27.76,27.64,27.75,229900.0,19.1868,19.2701,19.1868,19.2631,229900.0
2009-04-07 15:00:00,27.74,27.75,27.52,27.74,288000.0,19.2562,19.2631,19.1035,19.2562,288000.0
2009-04-07 15:10:00,27.75,27.98,27.75,27.9,528200.0,19.2631,19.4228,19.2631,19.3673,528200.0
2009-04-07 15:20:00,27.89,27.94,27.69,27.73,305800.0,19.3603,19.395,19.2215,19.2493,305800.0
2009-04-07 15:30:00,27.73,27.9,27.66,27.67,423400.0,19.2493,19.3673,19.2007,19.2076,423400.0
2009-04-07 15:40:00,27.68,27.87,27.6,27.61,611300.0,19.2146,19.3464,19.159,19.166,611300.0
2009-04-07 15:50:00,27.61,27.68,27.16,27.26,1810000.0,19.166,19.2146,18.8536,18.923,1810000.0
2009-04-08 09:30:00,27.47,27.87,27.42,27.54,388700.0,19.0688,19.3464,19.0341,19.1174,388700.0
2009-04-08 09:40:00,27.51,27.72,27.31,27.61,292800.0,19.0965,19.2423,18.9577,19.166,292800.0
2009-04-08 09:50:00,27.6,27.67,27.23,27.35,374400.0,19.159,19.2076,18.9022,18.9855,374400.0
2009-04-08 10:00:00,27.35,27.52,27.09,27.17,386400.0,18.9855,19.1035,18.805,18.8605,386400.0
2009-04-08 10:10:00,27.16,27.43,27.15,27.26,419700.0,18.8536,19.041,18.8466,18.923,419700.0
2009-04-08 10:20:00,27.27,27.34,27.19,27.22,460000.0,18.9299,18.9785,18.8744,18.8952,460000.0
2009-04-08 10:30:00,27.22,27.36,27.08,27.31,322000.0,18.8952,18.9924,18.7981,18.9577,322000.0
2009-04-08 10:40:00,27.3,27.49,27.26,27.38,395000.0,18.9508,19.0827,18.923,19.0063,395000.0
2009-04-08 10:50:00,27.37,27.47,27.29,27.44,209300.0,18.9994,19.0688,18.9438,19.048,209300.0
2009-04-08 11:00:00,27.44,27.71,27.44,27.65,235600.0,19.048,19.2354,19.048,19.1937,235600.0
2009-04-08 11:10:00,27.65,27.71,27.57,27.64,205100.0,19.1937,19.2354,19.1382,19.1868,205100.0
2009-04-08 11:20:00,27.64,27.81,27.63,27.67,283400.0,19.1868,19.3048,19.1798,19.2076,283400.0
2009-04-08 11:30:00,27.66,27.84,27.56,27.76,317300.0,19.2007,19.3256,19.1313,19.2701,317300.0
2009-04-08 11:40:00,27.75,27.9,27.75,27.85,349500.0,19.2631,19.3673,19.2631,19.3326,349500.0
2009-04-08 11:50:00,27.84,27.87,27.48,27.49,244400.0,19.3256,19.3464,19.0757,19.0827,244400.0
2009-04-08 12:00:00,27.49,27.57,27.46,27.51,137500.0,19.0827,19.1382,19.0618,19.0965,137500.0
2009-04-08 12:10:00,27.51,27.63,27.5,27.58,226200.0,19.0965,19.1798,19.0896,19.1451,226200.0
2009-04-08 12:20:00,27.59,27.69,27.56,27.57,163300.0,19.1521,19.2215,19.1313,19.1382,163300.0
2009-04-08 12:30:00,27.58,27.71,27.54,27.69,102400.0,19.1451,19.2354,19.1174,19.2215,102400.0
2009-04-08 12:40:00,27.69,27.98,27.69,27.75,245200.0,19.2215,19.4228,19.2215,19.2631,245200.0
2009-04-08 12:50:00,27.75,27.79,27.67,27.71,182600.0,19.2631,19.2909,19.2076,19.2354,182600.0
2009-04-08 13:00:00,27.7,27.77,27.68,27.7,113100.0,19.2284,19.277,19.2146,19.2284,113100.0
2009-04-08 13:10:00,27.72,27.75,27.65,27.67,123200.0,19.2423,19.2631,19.1937,19.2076,123200.0
2009-04-08 13:20:00,27.67,27.83,27.67,27.77,120100.0,19.2076,19.3187,19.2076,19.277,120100.0
2009-04-08 13:30:00,27.77,27.85,27.69,27.7,119900.0,19.277,19.3326,19.2215,19.2284,119900.0
2009-04-08 13:40:00,27.72,27.76,27.67,27.72,412400.0,19.2423,19.2701,19.2076,19.2423,412400.0
2009-04-08 13:50:00,27.72,27.74,27.52,27.6,516000.0,19.2423,19.2562,19.1035,19.159,516000.0
2009-04-08 14:00:00,27.61,27.68,27.48,27.52,545500.0,19.166,19.2146,19.0757,19.1035,545500.0
2009-04-08 14:10:00,27.51,27.52,27.38,27.39,351400.0,19.0965,19.1035,19.0063,19.0132,351400.0
2009-04-08 14:20:00,27.4,27.4,27.37,27.4,224800.0,19.0202,19.0202,18.9994,19.0202,224800.0
2009-04-08 14:30:00,27.39,27.4,27.37,27.38,273900.0,19.0132,19.0202,18.9994,19.0063,273900.0
2009-04-08 14:40:00,27.38,27.4,27.35,27.36,513500.0,19.0063,19.0202,18.9855,18.9924,513500.0
2009-04-08 14:50:00,27.36,27.38,27.27,27.34,381600.0,18.9924,19.0063,18.9299,18.9785,381600.0
2009-04-08 15:00:00,27.33,27.39,27.15,27.15,366100.0,18.9716,19.0132,18.8466,18.8466,366100.0
2009-04-08 15:10:00,27.15,27.3,27.11,27.25,221600.0,18.8466,18.9508,18.8189,18.9161,221600.0
2009-04-08 15:20:00,27.25,27.34,27.15,27.16,179700.0,18.9161,18.9785,18.8466,18.8536,179700.0
2009-04-08 15:30:00,27.16,27.39,27.16,27.35,416100.0,18.8536,19.0132,18.8536,18.9855,416100.0
2009-04-08 15:40:00,27.35,27.65,27.33,27.58,706000.0,18.9855,19.1937,18.9716,19.1451,706000.0
2009-04-08 15:50:00,27.59,27.7,27.41,27.65,1015600.0,19.1521,19.2284,19.0271,19.1937,1015600.0
2009-04-09 09:30:00,29.3,29.5,28.53,28.54,745900.0,20.3391,20.4779,19.8046,19.8115,745900.0
2009-04-09 09:40:00,28.57,28.73,28.35,28.73,717500.0,19.8324,19.9434,19.6796,19.9434,717500.0
2009-04-09 09:50:00,28.72,28.81,28.51,28.72,505400.0,19.9365,19.999,19.7907,19.9365,505400.0
2009-04-09 10:00:00,28.73,28.84,28.58,28.65,566500.0,19.9434,20.0198,19.8393,19.8879,566500.0
2009-04-09 10:10:00,28.66,28.78,28.58,28.66,273000.0,19.8948,19.9781,19.8393,19.8948,273000.0
2009-04-09 10:20:00,28.66,28.87,28.66,28.86,283100.0,19.8948,20.0406,19.8948,20.0337,283100.0
2009-04-09 10:30:00,28.87,29.05,28.84,28.89,349000.0,20.0406,20.1656,20.0198,20.0545,349000.0
2009-04-09 10:40:00,28.9,28.92,28.57,28.64,250300.0,20.0614,20.0753,19.8324,19.881,250300.0
2009-04-09 10:50:00,28.62,28.7,28.6,28.64,122000.0,19.8671,19.9226,19.8532,19.881,122000.0
2009-04-09 11:00:00,28.63,28.78,28.52,28.58,273900.0,19.874,19.9781,19.7977,19.8393,273900.0
2009-04-09 11:10:00,28.59,28.74,28.53,28.72,157400.0,19.8462,19.9504,19.8046,19.9365,157400.0
2009-04-09 11:20:00,28.73,28.84,28.7,28.72,317900.0,19.9434,20.0198,19.9226,19.9365,317900.0
2009-04-09 11:30:00,28.71,28.78,28.62,28.68,142600.0,19.9295,19.9781,19.8671,19.9087,142600.0
2009-04-09 11:40:00,28.68,28.76,28.57,28.7,181800.0,19.9087,19.9643,19.8324,19.9226,181800.0
2009-04-09 11:50:00,28.69,28.82,28.61,28.82,178900.0,19.9157,20.0059,19.8601,20.0059,178900.0
2009-04-09 12:00:00,28.83,28.9,28.76,28.81,263700.0,20.0128,20.0614,19.9643,19.999,263700.0
2009-04-09 12:10:00,28.81,28.82,28.65,28.74,157900.0,19.999,20.0059,19.8879,19.9504,157900.0
2009-04-09 12:20:00,28.74,28.84,28.71,28.81,179700.0,19.9504,20.0198,19.9295,19.999,179700.0
2009-04-09 12:30:00,28.82,28.83,28.69,28.76,177700.0,20.0059,20.0128,19.9157,19.9643,177700.0
2009-04-09 12:40:00,28.76,28.89,28.75,28.8,229700.0,19.9643,20.0545,19.9573,19.992,229700.0
2009-04-09 12:50:00,28.81,28.9,28.78,28.81,206700.0,19.999,20.0614,19.9781,19.999,206700.0
2009-04-09 13:00:00,28.81,28.83,28.7,28.72,318800.0,19.999,20.0128,19.9226,19.9365,318800.0
2009-04-09 13:10:00,28.71,28.74,28.62,28.65,298200.0,19.9295,19.9504,19.8671,19.8879,298200.0
2009-04-09 13:20:00,28.65,28.75,28.52,28.64,575300.0,19.8879,19.9573,19.7977,19.881,575300.0
2009-04-09 13:30:00,28.65,28.7,28.58,28.68,322600.0,19.8879,19.9226,19.8393,19.9087,322600.0
2009-04-09 13:40:00,28.69,28.75,28.67,28.73,365700.0,19.9157,19.9573,19.9018,19.9434,365700.0
2009-04-09 13:50:00,28.73,28.85,28.71,28.85,257000.0,19.9434,20.0267,19.9295,20.0267,257000.0
2009-04-09 14:00:00,28.85,28.93,28.73,28.87,374000.0,20.0267,20.0823,19.9434,20.0406,374000.0
2009-04-09 14:10:00,28.87,28.94,28.68,28.78,432300.0,20.0406,20.0892,19.9087,19.9781,432300.0
2009-04-09 14:20:00,28.78,28.87,28.73,28.76,236500.0,19.9781,20.0406,19.9434,19.9643,236500.0
2009-04-09 14:30:00,28.77,28.86,28.73,28.85,254700.0,19.9712,20.0337,19.9434,20.0267,254700.0
2009-04-09 14:40:00,28.84,28.94,28.73,28.9,572800.0,20.0198,20.0892,19.9434,20.0614,572800.0
2009-04-09 14:50:00,28.9,28.92,28.64,28.78,425400.0,20.0614,20.0753,19.881,19.9781,425400.0
2009-04-09 15:00:00,28.79,28.82,28.72,28.8,371000.0,19.9851,20.0059,19.9365,19.992,371000.0
2009-04-09 15:10:00,28.8,28.99,28.68,28.96,470700.0,19.992,20.1239,19.9087,20.1031,470700.0
2009-04-09 15:20:00,28.96,28.96,28.72,28.8,691900.0,20.1031,20.1031,19.9365,19.992,691900.0
2009-04-09 15:30:00,28.81,29.28,28.7,29.19,1471900.0,19.999,20.3252,19.9226,20.2627,1471900.0
2009-04-09 15:40:00,29.19,29.39,29.05,29.39,1932700.0,20.2627,20.4016,20.1656,20.4016,1932700.0
2009-04-09 15:50:00,29.39,30.0,29.28,29.97,3989300.0,20.4016,20.825,20.3252,20.8042,3989300.0
2009-04-13 09:30:00,28.95,29.05,28.83,28.93,511300.0,20.0961,20.1656,20.0128,20.0823,511300.0
2009-04-13 09:40:00,28.96,29.01,28.6,28.9,455500.0,20.1031,20.1378,19.8532,20.0614,455500.0
2009-04-13 09:50:00,28.92,29.17,28.87,29.14,311200.0,20.0753,20.2489,20.0406,20.228,311200.0
2009-04-13 10:00:00,29.15,29.5,28.94,29.49,334100.0,20.235,20.4779,20.0892,20.471,334100.0
2009-04-13 10:10:00,29.48,30.1,29.48,30.01,609900.0,20.4641,20.8944,20.4641,20.832,609900.0
2009-04-13 10:20:00,30.01,30.47,29.95,30.16,369900.0,20.832,21.1513,20.7903,20.9361,369900.0
2009-04-13 10:30:00,30.14,30.2,29.89,29.94,374800.0,20.9222,20.9639,20.7487,20.7834,374800.0
2009-04-13 10:40:00,29.94,30.16,29.73,30.1,440300.0,20.7834,20.9361,20.6376,20.8944,440300.0
2009-04-13 10:50:00,30.1,30.36,30.1,30.19,260300.0,20.8944,21.0749,20.8944,20.9569,260300.0
2009-04-13 11:00:00,30.19,30.22,29.73,29.74,269400.0,20.9569,20.9777,20.6376,20.6445,269400.0
2009-04-13 11:10:00,29.74,30.03,29.71,29.98,218900.0,20.6445,20.8458,20.6237,20.8111,218900.0
2009-04-13 11:20:00,29.98,30.22,29.82,30.15,267000.0,20.8111,20.9777,20.7001,20.9291,267000.0
2009-04-13 11:30:00,30.15,30.19,30.04,30.1,190900.0,20.9291,20.9569,20.8528,20.8944,190900.0
2009-04-13 11:40:00,30.1,30.15,29.94,30.14,203600.0,20.8944,20.9291,20.7834,20.9222,203600.0
2009-04-13 11:50:00,30.13,30.17,29.96,30.12,246100.0,20.9153,20.943,20.7973,20.9083,246100.0
2009-04-13 12:00:00,30.12,30.27,30.09,30.17,156700.0,20.9083,21.0124,20.8875,20.943,156700.0
2009-04-13 12:10:00,30.17,30.38,30.12,30.36,238700.0,20.943,21.0888,20.9083,21.0749,238700.0
2009-04-13 12:20:00,30.36,30.39,30.32,30.36,232200.0,21.0749,21.0957,21.0472,21.0749,232200.0
2009-04-13 12:30:00,30.36,30.75,30.35,30.73,481700.0,21.0749,21.3456,21.068,21.3318,481700.0
2009-04-13 12:40:00,30.72,30.85,30.66,30.72,321500.0,21.3248,21.4151,21.2832,21.3248,321500.0
2009-04-13 12:50:00,30.71,30.9,30.69,30.88,264200.0,21.3179,21.4498,21.304,21.4359,264200.0
2009-04-13 13:00:00,30.87,30.93,30.67,30.7,225200.0,21.4289,21.4706,21.2901,21.3109,225200.0
2009-04-13 13:10:00,30.7,30.86,30.69,30.86,202000.0,21.3109,21.422,21.304,21.422,202000.0
2009-04-13 13:20:00,30.85,31.0,30.85,30.98,239700.0,21.4151,21.5192,21.4151,21.5053,239700.0
2009-04-13 13:30:00,30.98,31.3,30.98,31.22,373700.0,21.5053,21.7274,21.5053,21.6719,373700.0
2009-04-13 13:40:00,31.22,31.53,31.22,31.51,379400.0,21.6719,21.8871,21.6719,21.8732,379400.0
2009-04-13 13:50:00,31.51,31.88,31.5,31.87,480200.0,21.8732,22.1301,21.8663,22.1231,480200.0
2009-04-13 14:00:00,31.87,32.13,31.71,31.72,649800.0,22.1231,22.3036,22.0121,22.019,649800.0
2009-04-13 14:10:00,31.72,31.72,31.36,31.54,346400.0,22.019,22.019,21.7691,21.894,346400.0
2009-04-13 14:20:00,31.54,31.77,31.48,31.7,403000.0,21.894,22.0537,21.8524,22.0051,403000.0
2009-04-13 14:30:00,31.69,32.04,31.68,31.79,584200.0,21.9982,22.2411,21.9912,22.0676,584200.0
2009-04-13 14:40:00,31.78,31.88,31.64,31.81,452700.0,22.0606,22.1301,21.9635,22.0815,452700.0
2009-04-13 14:50:00,31.81,32.19,31.75,32.04,882500.0,22.0815,22.3453,22.0398,22.2411,882500.0
2009-04-13 15:00:00,32.03,32.16,31.94,32.01,1068800.0,22.2342,22.3244,22.1717,22.2203,1068800.0
2009-04-13 15:10:00,32.0,32.36,31.98,32.19,814200.0,22.2134,22.4633,22.1995,22.3453,814200.0
2009-04-13 15:20:00,32.19,32.34,32.09,32.28,760300.0,22.3453,22.4494,22.2758,22.4077,760300.0
2009-04-13 15:30:00,32.28,32.48,32.22,32.44,802300.0,22.4077,22.5466,22.3661,22.5188,802300.0
2009-04-13 15:40:00,32.44,32.76,32.39,32.44,1290400.0,22.5188,22.7409,22.4841,22.5188,1290400.0
2009-04-13 15:50:00,32.45,32.73,32.21,32.6,2686800.0,22.5257,22.7201,22.3591,22.6299,2686800.0
2009-04-14 09:30:00,31.54,31.94,31.23,31.37,841100.0,21.894,22.1717,21.6788,21.776,841100.0
2009-04-14 09:40:00,31.38,31.5,31.0,31.13,594800.0,21.783,21.8663,21.5192,21.6094,594800.0
2009-04-14 09:50:00,31.14,31.49,30.95,31.3,706000.0,21.6164,21.8593,21.4845,21.7274,706000.0
2009-04-14 10:00:00,31.29,31.46,31.16,31.2,338600.0,21.7205,21.8385,21.6303,21.658,338600.0
2009-04-14 10:10:00,31.2,31.54,31.08,31.45,581600.0,21.658,21.894,21.5747,21.8316,581600.0
2009-04-14 10:20:00,31.44,31.58,31.34,31.5,504300.0,21.8246,21.9218,21.7552,21.8663,504300.0
2009-04-14 10:30:00,31.5,31.79,31.46,31.65,474100.0,21.8663,22.0676,21.8385,21.9704,474100.0
2009-04-14 10:40:00,31.65,31.88,31.63,31.87,314800.0,21.9704,22.1301,21.9565,22.1231,314800.0
2009-04-14 10:50:00,31.86,31.96,31.8,31.9,643100.0,22.1162,22.1856,22.0745,22.1439,643100.0
2009-04-14 11:00:00,31.9,31.9,31.58,31.74,1002000.0,22.1439,22.1439,21.9218,22.0329,1002000.0
2009-04-14 11:10:00,31.73,31.84,31.37,31.78,410600.0,22.0259,22.1023,21.776,22.0606,410600.0
2009-04-14 11:20:00,31.78,31.8,31.59,31.75,525200.0,22.0606,22.0745,21.9288,22.0398,525200.0
2009-04-14 11:30:00,31.75,31.78,31.65,31.71,451100.0,22.0398,22.0606,21.9704,22.0121,451100.0
2009-04-14 11:40:00,31.71,31.83,31.69,31.82,343500.0,22.0121,22.0954,21.9982,22.0884,343500.0
2009-04-14 11:50:00,31.81,31.82,31.52,31.53,229900.0,22.0815,22.0884,21.8802,21.8871,229900.0
2009-04-14 12:00:00,31.53,31.64,31.47,31.5,351300.0,21.8871,21.9635,21.8455,21.8663,351300.0
2009-04-14 12:10:00,31.51,31.54,31.13,31.5,586400.0,21.8732,21.894,21.6094,21.8663,586400.0
2009-04-14 12:20:00,31.51,31.62,31.39,31.48,608400.0,21.8732,21.9496,21.7899,21.8524,608400.0
2009-04-14 12:30:00,31.48,31.6,31.31,31.33,591200.0,21.8524,21.9357,21.7344,21.7483,591200.0
2009-04-14 12:40:00,31.33,31.35,30.99,31.12,515000.0,21.7483,21.7621,21.5122,21.6025,515000.0
2009-04-14 12:50:00,31.12,31.23,30.99,31.21,401100.0,21.6025,21.6788,21.5122,21.665,401100.0
2009-04-14 13:00:00,31.21,31.22,31.0,31.01,510400.0,21.665,21.6719,21.5192,21.5261,510400.0
2009-04-14 13:10:00,31.01,31.29,31.01,31.22,526700.0,21.5261,21.7205,21.5261,21.6719,526700.0
2009-04-14 13:20:00,31.21,31.27,31.0,31.1,363200.0,21.665,21.7066,21.5192,21.5886,363200.0
2009-04-14 13:30:00,31.08,31.23,30.99,31.0,448500.0,21.5747,21.6788,21.5122,21.5192,448500.0
2009-04-14 13:40:00,31.0,31.07,30.87,30.95,386700.0,21.5192,21.5678,21.4289,21.4845,386700.0
2009-04-14 13:50:00,30.96,31.14,30.88,31.01,536300.0,21.4914,21.6164,21.4359,21.5261,536300.0
2009-04-14 14:00:00,31.0,31.04,30.89,30.98,430700.0,21.5192,21.547,21.4428,21.5053,430700.0
2009-04-14 14:10:00,30.98,31.3,30.95,31.29,418700.0,21.5053,21.7274,21.4845,21.7205,418700.0
2009-04-14 14:20:00,31.29,31.46,31.19,31.45,481700.0,21.7205,21.8385,21.6511,21.8316,481700.0
2009-04-14 14:30:00,31.45,31.46,31.21,31.44,405800.0,21.8316,21.8385,21.665,21.8246,405800.0
2009-04-14 14:40:00,31.44,31.48,31.26,31.36,353200.0,21.8246,21.8524,21.6997,21.7691,353200.0
2009-04-14 14:50:00,31.36,31.37,31.14,31.35,498700.0,21.7691,21.776,21.6164,21.7621,498700.0
2009-04-14 15:00:00,31.35,31.56,31.34,31.45,732100.0,21.7621,21.9079,21.7552,21.8316,732100.0
2009-04-14 15:10:00,31.46,31.77,31.45,31.77,518200.0,21.8385,22.0537,21.8316,22.0537,518200.0
2009-04-14 15:20:00,31.76,31.8,31.41,31.46,625100.0,22.0468,22.0745,21.8038,21.8385,625100.0
2009-04-14 15:30:00,31.46,31.52,31.06,31.06,885500.0,21.8385,21.8802,21.5608,21.5608,885500.0
2009-04-14 15:40:00,31.05,31.17,30.88,31.0,1162400.0,21.5539,21.6372,21.4359,21.5192,1162400.0
2009-04-14 15:50:00,31.01,31.05,30.68,30.89,2885600.0,21.5261,21.5539,21.2971,21.4428,2885600.0
2009-04-15 09:30:00,31.0,31.15,30.5,30.7,467400.0,21.5192,21.6233,21.1721,21.3109,467400.0
2009-04-15 09:40:00,30.71,31.0,30.38,30.81,380400.0,21.3179,21.5192,21.0888,21.3873,380400.0
2009-04-15 09:50:00,30.81,31.14,30.75,30.98,968000.0,21.3873,21.6164,21.3456,21.5053,968000.0
2009-04-15 10:00:00,30.99,31.18,30.91,31.17,401300.0,21.5122,21.6441,21.4567,21.6372,401300.0
2009-04-15 10:10:00,31.17,31.37,31.05,31.17,383800.0,21.6372,21.776,21.5539,21.6372,383800.0
2009-04-15 10:20:00,31.17,31.39,31.1,31.12,378300.0,21.6372,21.7899,21.5886,21.6025,378300.0
2009-04-15 10:30:00,31.12,31.15,30.78,30.79,486500.0,21.6025,21.6233,21.3665,21.3734,486500.0
2009-04-15 10:40:00,30.79,30.87,30.63,30.68,210800.0,21.3734,21.4289,21.2623,21.2971,210800.0
2009-04-15 10:50:00,30.69,30.7,30.55,30.66,231200.0,21.304,21.3109,21.2068,21.2832,231200.0
2009-04-15 11:00:00,30.64,30.69,30.42,30.48,366000.0,21.2693,21.304,21.1166,21.1582,366000.0
2009-04-15 11:10:00,30.49,30.65,30.44,30.6,318900.0,21.1652,21.2762,21.1305,21.2415,318900.0
2009-04-15 11:20:00,30.61,30.78,30.6,30.65,206300.0,21.2485,21.3665,21.2415,21.2762,206300.0
2009-04-15 11:30:00,30.64,31.19,30.64,31.13,320200.0,21.2693,21.6511,21.2693,21.6094,320200.0
2009-04-15 11:40:00,31.13,31.16,30.99,31.12,192000.0,21.6094,21.6303,21.5122,21.6025,192000.0
2009-04-15 11:50:00,31.12,31.26,31.04,31.15,239300.0,21.6025,21.6997,21.547,21.6233,239300.0
2009-04-15 12:00:00,31.15,31.3,31.07,31.22,268900.0,21.6233,21.7274,21.5678,21.6719,268900.0
2009-04-15 12:10:00,31.22,31.24,31.0,31.09,152100.0,21.6719,21.6858,21.5192,21.5817,152100.0
2009-04-15 12:20:00,31.09,31.2,30.99,31.02,172900.0,21.5817,21.658,21.5122,21.5331,172900.0
2009-04-15 12:30:00,31.03,31.24,31.0,31.23,96600.0,21.54,21.6858,21.5192,21.6788,96600.0
2009-04-15 12:40:00,31.23,31.45,31.17,31.33,322600.0,21.6788,21.8316,21.6372,21.7483,322600.0
2009-04-15 12:50:00,31.32,31.57,31.31,31.4,248100.0,21.7413,21.9149,21.7344,21.7969,248100.0
2009-04-15 13:00:00,31.41,31.47,31.08,31.16,292000.0,21.8038,21.8455,21.5747,21.6303,292000.0
2009-04-15 13:10:00,31.16,31.28,31.12,31.14,186800.0,21.6303,21.7136,21.6025,21.6164,186800.0
2009-04-15 13:20:00,31.14,31.35,31.11,31.31,183800.0,21.6164,21.7621,21.5955,21.7344,183800.0
2009-04-15 13:30:00,31.31,31.6,31.29,31.39,303900.0,21.7344,21.9357,21.7205,21.7899,303900.0
2009-04-15 13:40:00,31.4,31.43,31.24,31.24,229000.0,21.7969,21.8177,21.6858,21.6858,229000.0
2009-04-15 13:50:00,31.24,31.41,31.24,31.39,179700.0,21.6858,21.8038,21.6858,21.7899,179700.0
2009-04-15 14:00:00,31.39,31.66,31.34,31.54,390500.0,21.7899,21.9773,21.7552,21.894,390500.0
2009-04-15 14:10:00,31.55,31.56,31.19,31.24,280900.0,21.901,21.9079,21.6511,21.6858,280900.0
2009-04-15 14:20:00,31.24,31.34,31.16,31.25,260600.0,21.6858,21.7552,21.6303,21.6927,260600.0
2009-04-15 14:30:00,31.25,31.43,31.21,31.35,232100.0,21.6927,21.8177,21.665,21.7621,232100.0
2009-04-15 14:40:00,31.35,31.54,31.26,31.44,214200.0,21.7621,21.894,21.6997,21.8246,214200.0
2009-04-15 14:50:00,31.44,31.5,31.37,31.48,205500.0,21.8246,21.8663,21.776,21.8524,205500.0
2009-04-15 15:00:00,31.47,31.74,31.47,31.57,571900.0,21.8455,22.0329,21.8455,21.9149,571900.0
2009-04-15 15:10:00,31.57,31.98,31.53,31.86,533000.0,21.9149,22.1995,21.8871,22.1162,533000.0
2009-04-15 15:20:00,31.87,31.91,31.75,31.83,471000.0,22.1231,22.1509,22.0398,22.0954,471000.0
2009-04-15 15:30:00,31.82,32.07,31.72,32.05,562000.0,22.0884,22.262,22.019,22.2481,562000.0
2009-04-15 15:40:00,32.06,32.38,32.06,32.36,914500.0,22.255,22.4771,22.255,22.4633,914500.0
2009-04-15 15:50:00,32.35,32.85,32.3,32.57,2192300.0,22.4563,22.8034,22.4216,22.609,2192300.0
2009-04-16 09:30:00,32.83,32.86,31.06,31.47,773800.0,22.7895,22.8103,21.5608,21.8455,773800.0
2009-04-16 09:40:00,31.47,31.56,30.95,31.11,480700.0,21.8455,21.9079,21.4845,21.5955,480700.0
2009-04-16 09:50:00,31.1,31.27,30.87,31.25,619200.0,21.5886,21.7066,21.4289,21.6927,619200.0
2009-04-16 10:00:00,31.26,31.4,30.5,30.57,654400.0,21.6997,21.7969,21.1721,21.2207,654400.0
2009-04-16 10:10:00,30.58,30.88,30.39,30.4,487700.0,21.2276,21.4359,21.0957,21.1027,487700.0
2009-04-16 10:20:00,30.41,30.63,30.36,30.47,383700.0,21.1096,21.2623,21.0749,21.1513,383700.0
2009-04-16 10:30:00,30.49,30.54,30.27,30.37,352600.0,21.1652,21.1999,21.0124,21.0819,352600.0
2009-04-16 10:40:00,30.37,30.37,30.12,30.32,338100.0,21.0819,21.0819,20.9083,21.0472,338100.0
2009-04-16 10:50:00,30.3,30.31,29.81,30.05,809300.0,21.0333,21.0402,20.6931,20.8597,809300.0
2009-04-16 11:00:00,30.04,30.36,29.95,30.17,476000.0,20.8528,21.0749,20.7903,20.943,476000.0
2009-04-16 11:10:00,30.19,30.19,29.98,30.04,281600.0,20.9569,20.9569,20.8111,20.8528,281600.0
2009-04-16 11:20:00,30.04,30.15,29.93,30.05,218100.0,20.8528,20.9291,20.7764,20.8597,218100.0
2009-04-16 11:30:00,30.08,30.29,30.0,30.17,284800.0,20.8806,21.0263,20.825,20.943,284800.0
2009-04-16 11:40:00,30.18,30.5,30.18,30.31,468500.0,20.95,21.1721,20.95,21.0402,468500.0
2009-04-16 11:50:00,30.3,30.5,30.2,30.43,332400.0,21.0333,21.1721,20.9639,21.1235,332400.0
2009-04-16 12:00:00,30.44,30.54,30.41,30.48,235700.0,21.1305,21.1999,21.1096,21.1582,235700.0
2009-04-16 12:10:00,30.48,30.77,30.47,30.55,285100.0,21.1582,21.3595,21.1513,21.2068,285100.0
2009-04-16 12:20:00,30.56,30.57,30.44,30.51,245600.0,21.2138,21.2207,21.1305,21.179,245600.0
2009-04-16 12:30:00,30.5,30.59,30.37,30.38,265000.0,21.1721,21.2346,21.0819,21.0888,265000.0
2009-04-16 12:40:00,30.38,30.53,30.3,30.43,378000.0,21.0888,21.1929,21.0333,21.1235,378000.0
2009-04-16 12:50:00,30.43,30.52,30.36,30.36,491100.0,21.1235,21.186,21.0749,21.0749,491100.0
2009-04-16 13:00:00,30.37,30.6,30.36,30.55,335900.0,21.0819,21.2415,21.0749,21.2068,335900.0
2009-04-16 13:10:00,30.56,30.56,30.37,30.44,340600.0,21.2138,21.2138,21.0819,21.1305,340600.0
2009-04-16 13:20:00,30.45,30.55,30.38,30.38,238700.0,21.1374,21.2068,21.0888,21.0888,238700.0
2009-04-16 13:30:00,30.38,30.41,30.13,30.14,309300.0,21.0888,21.1096,20.9153,20.9222,309300.0
2009-04-16 13:40:00,30.14,30.26,30.1,30.16,160300.0,20.9222,21.0055,20.8944,20.9361,160300.0
2009-04-16 13:50:00,30.16,30.24,29.98,30.18,210800.0,20.9361,20.9916,20.8111,20.95,210800.0
2009-04-16 14:00:00,30.18,30.28,30.09,30.17,296100.0,20.95,21.0194,20.8875,20.943,296100.0
2009-04-16 14:10:00,30.17,30.31,30.15,30.21,290300.0,20.943,21.0402,20.9291,20.9708,290300.0
2009-04-16 14:20:00,30.23,30.51,30.22,30.49,399200.0,20.9847,21.179,20.9777,21.1652,399200.0
2009-04-16 14:30:00,30.48,30.79,30.44,30.76,378100.0,21.1582,21.3734,21.1305,21.3526,378100.0
2009-04-16 14:40:00,30.77,30.79,30.43,30.5,440700.0,21.3595,21.3734,21.1235,21.1721,440700.0
2009-04-16 14:50:00,30.49,30.87,30.48,30.55,622700.0,21.1652,21.4289,21.1582,21.2068,622700.0
2009-04-16 15:00:00,30.56,30.8,30.43,30.68,385600.0,21.2138,21.3804,21.1235,21.2971,385600.0
2009-04-16 15:10:00,30.69,30.91,30.59,30.91,424100.0,21.304,21.4567,21.2346,21.4567,424100.0
2009-04-16 15:20:00,30.9,30.96,30.81,30.95,753600.0,21.4498,21.4914,21.3873,21.4845,753600.0
2009-04-16 15:30:00,30.95,31.14,30.89,31.14,900400.0,21.4845,21.6164,21.4428,21.6164,900400.0
2009-04-16 15:40:00,31.15,31.47,30.96,31.1,1756400.0,21.6233,21.8455,21.4914,21.5886,1756400.0
2009-04-16 15:50:00,31.1,31.48,31.07,31.23,2441000.0,21.5886,21.8524,21.5678,21.6788,2441000.0
2009-04-17 09:30:00,31.49,31.7,30.25,30.6,1761200.0,21.8593,22.0051,20.9986,21.2415,1761200.0
2009-04-17 09:40:00,30.6,30.64,30.14,30.29,617600.0,21.2415,21.2693,20.9222,21.0263,617600.0
2009-04-17 09:50:00,30.3,30.45,30.2,30.39,458800.0,21.0333,21.1374,20.9639,21.0957,458800.0
2009-04-17 10:00:00,30.39,30.49,30.3,30.46,350000.0,21.0957,21.1652,21.0333,21.1443,350000.0
2009-04-17 10:10:00,30.47,30.5,30.28,30.44,312700.0,21.1513,21.1721,21.0194,21.1305,312700.0
2009-04-17 10:20:00,30.44,30.47,30.25,30.26,348200.0,21.1305,21.1513,20.9986,21.0055,348200.0
2009-04-17 10:30:00,30.26,30.3,30.05,30.23,374900.0,21.0055,21.0333,20.8597,20.9847,374900.0
2009-04-17 10:40:00,30.23,30.39,30.22,30.31,382000.0,20.9847,21.0957,20.9777,21.0402,382000.0
2009-04-17 10:50:00,30.31,30.42,30.22,30.36,199200.0,21.0402,21.1166,20.9777,21.0749,199200.0
2009-04-17 11:00:00,30.37,30.49,30.33,30.34,199100.0,21.0819,21.1652,21.0541,21.061,199100.0
2009-04-17 11:10:00,30.33,30.36,30.23,30.29,300300.0,21.0541,21.0749,20.9847,21.0263,300300.0
2009-04-17 11:20:00,30.3,30.77,30.27,30.69,590200.0,21.0333,21.3595,21.0124,21.304,590200.0
2009-04-17 11:30:00,30.7,30.87,30.62,30.85,652000.0,21.3109,21.4289,21.2554,21.4151,652000.0
2009-04-17 11:40:00,30.85,31.02,30.79,30.96,355800.0,21.4151,21.5331,21.3734,21.4914,355800.0
2009-04-17 11:50:00,30.95,31.23,30.9,30.94,427900.0,21.4845,21.6788,21.4498,21.4775,427900.0
2009-04-17 12:00:00,30.95,31.02,30.88,30.99,283700.0,21.4845,21.5331,21.4359,21.5122,283700.0
2009-04-17 12:10:00,30.99,31.09,30.56,30.65,299100.0,21.5122,21.5817,21.2138,21.2762,299100.0
2009-04-17 12:20:00,30.66,30.79,30.49,30.77,317300.0,21.2832,21.3734,21.1652,21.3595,317300.0
2009-04-17 12:30:00,30.77,30.77,30.53,30.57,219600.0,21.3595,21.3595,21.1929,21.2207,219600.0
2009-04-17 12:40:00,30.57,30.82,30.49,30.74,281600.0,21.2207,21.3942,21.1652,21.3387,281600.0
2009-04-17 12:50:00,30.74,30.94,30.62,30.89,322000.0,21.3387,21.4775,21.2554,21.4428,322000.0
2009-04-17 13:00:00,30.88,30.99,30.81,30.9,194000.0,21.4359,21.5122,21.3873,21.4498,194000.0
2009-04-17 13:10:00,30.91,31.03,30.81,31.01,308500.0,21.4567,21.54,21.3873,21.5261,308500.0
2009-04-17 13:20:00,31.01,31.16,30.96,30.98,239200.0,21.5261,21.6303,21.4914,21.5053,239200.0
2009-04-17 13:30:00,30.98,31.12,30.92,31.09,305900.0,21.5053,21.6025,21.4637,21.5817,305900.0
2009-04-17 13:40:00,31.09,31.17,31.03,31.12,220000.0,21.5817,21.6372,21.54,21.6025,220000.0
2009-04-17 13:50:00,31.13,31.26,31.05,31.14,272700.0,21.6094,21.6997,21.5539,21.6164,272700.0
2009-04-17 14:00:00,31.14,31.2,30.61,30.67,366200.0,21.6164,21.658,21.2485,21.2901,366200.0
2009-04-17 14:10:00,30.68,30.75,30.43,30.57,326300.0,21.2971,21.3456,21.1235,21.2207,326300.0
2009-04-17 14:20:00,30.58,30.61,30.49,30.57,325800.0,21.2276,21.2485,21.1652,21.2207,325800.0
2009-04-17 14:30:00,30.59,31.03,30.58,30.98,448800.0,21.2346,21.54,21.2276,21.5053,448800.0
2009-04-17 14:40:00,30.99,31.17,30.92,30.92,512100.0,21.5122,21.6372,21.4637,21.4637,512100.0
2009-04-17 14:50:00,30.92,31.0,30.7,30.74,423500.0,21.4637,21.5192,21.3109,21.3387,423500.0
2009-04-17 15:00:00,30.74,30.93,30.64,30.78,423400.0,21.3387,21.4706,21.2693,21.3665,423400.0
2009-04-17 15:10:00,30.77,31.01,30.73,30.83,490200.0,21.3595,21.5261,21.3318,21.4012,490200.0
2009-04-17 15:20:00,30.83,31.31,30.8,31.17,654900.0,21.4012,21.7344,21.3804,21.6372,654900.0
2009-04-17 15:30:00,31.19,31.23,30.95,31.16,796600.0,21.6511,21.6788,21.4845,21.6303,796600.0
2009-04-17 15:40:00,31.15,31.31,30.89,31.19,1344700.0,21.6233,21.7344,21.4428,21.6511,1344700.0
2009-04-17 15:50:00,31.19,31.25,30.45,30.69,2260100.0,21.6511,21.6927,21.1374,21.304,2260100.0
2009-04-20 09:30:00,29.9,30.12,29.4,29.97,881100.0,20.7556,20.9083,20.4085,20.8042,881100.0
2009-04-20 09:40:00,29.98,30.0,29.68,29.86,396200.0,20.8111,20.825,20.6029,20.7278,396200.0
2009-04-20 09:50:00,29.85,30.02,29.7,29.99,490400.0,20.7209,20.8389,20.6168,20.8181,490400.0
2009-04-20 10:00:00,29.97,30.22,29.72,30.04,655600.0,20.8042,20.9777,20.6307,20.8528,655600.0
2009-04-20 10:10:00,30.03,30.23,29.96,30.04,457900.0,20.8458,20.9847,20.7973,20.8528,457900.0
2009-04-20 10:20:00,30.04,30.41,29.94,30.23,504200.0,20.8528,21.1096,20.7834,20.9847,504200.0
2009-04-20 10:30:00,30.23,30.52,29.83,30.46,506100.0,20.9847,21.186,20.707,21.1443,506100.0
2009-04-20 10:40:00,30.45,30.56,30.25,30.52,462800.0,21.1374,21.2138,20.9986,21.186,462800.0
2009-04-20 10:50:00,30.52,30.59,30.34,30.47,410000.0,21.186,21.2346,21.061,21.1513,410000.0
2009-04-20 11:00:00,30.48,30.5,30.06,30.22,423600.0,21.1582,21.1721,20.8667,20.9777,423600.0
2009-04-20 11:10:00,30.22,30.22,29.9,30.0,305000.0,20.9777,20.9777,20.7556,20.825,305000.0
2009-04-20 11:20:00,30.0,30.33,29.98,30.25,249700.0,20.825,21.0541,20.8111,20.9986,249700.0
2009-04-20 11:30:00,30.25,30.29,30.12,30.18,143400.0,20.9986,21.0263,20.9083,20.95,143400.0
2009-04-20 11:40:00,30.18,30.26,30.01,30.19,233100.0,20.95,21.0055,20.832,20.9569,233100.0
2009-04-20 11:50:00,30.17,30.31,30.06,30.12,304800.0,20.943,21.0402,20.8667,20.9083,304800.0
2009-04-20 12:00:00,30.13,30.14,29.98,30.02,232200.0,20.9153,20.9222,20.8111,20.8389,232200.0
2009-04-20 12:10:00,30.02,30.1,29.98,30.0,257800.0,20.8389,20.8944,20.8111,20.825,257800.0
2009-04-20 12:20:00,30.0,30.1,29.98,30.08,189900.0,20.825,20.8944,20.8111,20.8806,189900.0
2009-04-20 12:30:00,30.08,30.1,29.98,30.0,197400.0,20.8806,20.8944,20.8111,20.825,197400.0
2009-04-20 12:40:00,30.01,30.05,29.91,29.99,216300.0,20.832,20.8597,20.7625,20.8181,216300.0
2009-04-20 12:50:00,29.99,30.0,29.88,29.95,234800.0,20.8181,20.825,20.7417,20.7903,234800.0
2009-04-20 13:00:00,29.95,30.0,29.79,29.8,228000.0,20.7903,20.825,20.6792,20.6862,228000.0
2009-04-20 13:10:00,29.8,29.84,29.67,29.76,317200.0,20.6862,20.714,20.5959,20.6584,317200.0
2009-04-20 13:20:00,29.77,29.99,29.74,29.98,398100.0,20.6654,20.8181,20.6445,20.8111,398100.0
2009-04-20 13:30:00,29.97,30.32,29.97,30.2,422500.0,20.8042,21.0472,20.8042,20.9639,422500.0
2009-04-20 13:40:00,30.21,30.27,29.98,29.99,298500.0,20.9708,21.0124,20.8111,20.8181,298500.0
2009-04-20 13:50:00,29.99,30.15,29.96,30.04,271600.0,20.8181,20.9291,20.7973,20.8528,271600.0
2009-04-20 14:00:00,30.05,30.06,29.9,29.9,314500.0,20.8597,20.8667,20.7556,20.7556,314500.0
2009-04-20 14:10:00,29.9,29.91,29.69,29.69,251500.0,20.7556,20.7625,20.6098,20.6098,251500.0
2009-04-20 14:20:00,29.68,29.74,29.55,29.72,293900.0,20.6029,20.6445,20.5126,20.6307,293900.0
2009-04-20 14:30:00,29.71,29.76,29.56,29.6,227100.0,20.6237,20.6584,20.5196,20.5474,227100.0
2009-04-20 14:40:00,29.6,29.85,29.59,29.72,440500.0,20.5474,20.7209,20.5404,20.6307,440500.0
2009-04-20 14:50:00,29.72,29.77,29.63,29.68,302900.0,20.6307,20.6654,20.5682,20.6029,302900.0
2009-04-20 15:00:00,29.69,29.81,29.54,29.59,372700.0,20.6098,20.6931,20.5057,20.5404,372700.0
2009-04-20 15:10:00,29.59,29.65,29.5,29.52,260700.0,20.5404,20.5821,20.4779,20.4918,260700.0
2009-04-20 15:20:00,29.51,29.55,29.35,29.45,648900.0,20.4849,20.5126,20.3738,20.4432,648900.0
2009-04-20 15:30:00,29.45,29.79,29.25,29.27,1047000.0,20.4432,20.6792,20.3044,20.3183,1047000.0
2009-04-20 15:40:00,29.27,29.45,29.03,29.13,1653000.0,20.3183,20.4432,20.1517,20.2211,1653000.0
2009-04-20 15:50:00,29.13,29.15,28.33,28.35,3725700.0,20.2211,20.235,19.6658,19.6796,3725700.0
2009-04-21 09:30:00,25.42,26.2,23.85,25.45,2175400.0,17.6457,18.1872,16.5559,17.6666,2175400.0
2009-04-21 09:40:00,25.46,25.5,24.55,24.85,1840400.0,17.6735,17.7013,17.0418,17.2501,1840400.0
2009-04-21 09:50:00,24.84,25.06,24.41,24.5,1330900.0,17.2431,17.3958,16.9446,17.0071,1330900.0
2009-04-21 10:00:00,24.5,24.64,23.99,24.1,1662700.0,17.0071,17.1043,16.6531,16.7294,1662700.0
2009-04-21 10:10:00,24.1,24.49,23.97,24.03,1249300.0,16.7294,17.0002,16.6392,16.6808,1249300.0
2009-04-21 10:20:00,24.03,24.18,23.76,23.92,1135000.0,16.6808,16.785,16.4934,16.6045,1135000.0
2009-04-21 10:30:00,23.91,24.04,23.75,23.9,1124900.0,16.5975,16.6878,16.4865,16.5906,1124900.0
2009-04-21 10:40:00,23.9,24.42,23.77,24.08,1205400.0,16.5906,16.9516,16.5004,16.7156,1205400.0
2009-04-21 10:50:00,24.08,24.77,23.92,24.77,1051400.0,16.7156,17.1945,16.6045,17.1945,1051400.0
2009-04-21 11:00:00,24.77,25.0,24.42,24.67,1327900.0,17.1945,17.3542,16.9516,17.1251,1327900.0
2009-04-21 11:10:00,24.69,25.07,24.65,25.04,1164600.0,17.139,17.4028,17.1112,17.382,1164600.0
2009-04-21 11:20:00,25.04,25.58,24.99,25.13,1127200.0,17.382,17.7568,17.3472,17.4444,1127200.0
2009-04-21 11:30:00,25.12,25.31,25.1,25.26,754500.0,17.4375,17.5694,17.4236,17.5347,754500.0
2009-04-21 11:40:00,25.26,25.46,25.17,25.44,670700.0,17.5347,17.6735,17.4722,17.6596,670700.0
2009-04-21 11:50:00,25.44,25.44,25.19,25.26,442200.0,17.6596,17.6596,17.4861,17.5347,442200.0
2009-04-21 12:00:00,25.26,25.36,25.17,25.25,445800.0,17.5347,17.6041,17.4722,17.5277,445800.0
2009-04-21 12:10:00,25.24,25.4,25.24,25.39,381700.0,17.5208,17.6319,17.5208,17.6249,381700.0
2009-04-21 12:20:00,25.39,25.78,25.37,25.58,679600.0,17.6249,17.8956,17.611,17.7568,679600.0
2009-04-21 12:30:00,25.58,25.78,25.57,25.64,556100.0,17.7568,17.8956,17.7499,17.7985,556100.0
2009-04-21 12:40:00,25.64,26.05,25.61,25.94,457600.0,17.7985,18.0831,17.7776,18.0067,457600.0
2009-04-21 12:50:00,25.94,26.08,25.92,25.92,690600.0,18.0067,18.1039,17.9928,17.9928,690600.0
2009-04-21 13:00:00,25.92,26.01,25.69,25.88,492500.0,17.9928,18.0553,17.8332,17.9651,492500.0
2009-04-21 13:10:00,25.87,26.15,25.85,26.0,606900.0,17.9581,18.1525,17.9442,18.0484,606900.0
2009-04-21 13:20:00,25.99,26.09,25.92,26.0,606200.0,18.0414,18.1108,17.9928,18.0484,606200.0
2009-04-21 13:30:00,26.0,26.19,25.91,26.16,708300.0,18.0484,18.1802,17.9859,18.1594,708300.0
2009-04-21 13:40:00,26.16,26.45,26.13,26.25,449600.0,18.1594,18.3607,18.1386,18.2219,449600.0
2009-04-21 13:50:00,26.25,26.44,26.24,26.39,271900.0,18.2219,18.3538,18.215,18.3191,271900.0
2009-04-21 14:00:00,26.38,26.47,26.31,26.45,562300.0,18.3121,18.3746,18.2635,18.3607,562300.0
2009-04-21 14:10:00,26.45,26.47,26.25,26.31,1046800.0,18.3607,18.3746,18.2219,18.2635,1046800.0
2009-04-21 14:20:00,26.31,26.6,26.3,26.48,1153400.0,18.2635,18.4649,18.2566,18.3816,1153400.0
2009-04-21 14:30:00,26.48,26.83,26.48,26.77,532300.0,18.3816,18.6245,18.3816,18.5829,532300.0
2009-04-21 14:40:00,26.77,27.05,26.76,26.84,673300.0,18.5829,18.7772,18.5759,18.6315,673300.0
2009-04-21 14:50:00,26.83,26.93,26.62,26.86,642100.0,18.6245,18.6939,18.4787,18.6453,642100.0
2009-04-21 15:00:00,26.86,27.5,26.85,27.47,953400.0,18.6453,19.0896,18.6384,19.0688,953400.0
2009-04-21 15:10:00,27.47,27.64,27.36,27.57,1061800.0,19.0688,19.1868,18.9924,19.1382,1061800.0
2009-04-21 15:20:00,27.58,27.67,27.25,27.34,1574600.0,19.1451,19.2076,18.9161,18.9785,1574600.0
2009-04-21 15:30:00,27.33,27.45,27.04,27.35,1165300.0,18.9716,19.0549,18.7703,18.9855,1165300.0
2009-04-21 15:40:00,27.36,27.44,27.06,27.37,1539300.0,18.9924,19.048,18.7842,18.9994,1539300.0
2009-04-21 15:50:00,27.37,28.11,27.29,27.99,3346400.0,18.9994,19.513,18.9438,19.4297,3346400.0
2009-04-22 09:30:00,26.79,27.49,26.36,27.37,997900.0,18.5967,19.0827,18.2983,18.9994,997900.0
2009-04-22 09:40:00,27.37,27.71,26.6,26.64,740600.0,18.9994,19.2354,18.4649,18.4926,740600.0
2009-04-22 09:50:00,26.63,27.02,26.47,26.94,534800.0,18.4857,18.7564,18.3746,18.7009,534800.0
2009-04-22 10:00:00,26.92,27.37,26.92,27.17,947000.0,18.687,18.9994,18.687,18.8605,947000.0
2009-04-22 10:10:00,27.17,27.66,26.97,27.47,958300.0,18.8605,19.2007,18.7217,19.0688,958300.0
2009-04-22 10:20:00,27.46,28.12,27.46,28.09,768100.0,19.0618,19.52,19.0618,19.4992,768100.0
2009-04-22 10:30:00,28.11,28.4,27.67,27.7,782800.0,19.513,19.7144,19.2076,19.2284,782800.0
2009-04-22 10:40:00,27.7,27.9,27.56,27.65,330900.0,19.2284,19.3673,19.1313,19.1937,330900.0
2009-04-22 10:50:00,27.65,27.75,27.35,27.39,389000.0,19.1937,19.2631,18.9855,19.0132,389000.0
2009-04-22 11:00:00,27.39,27.45,27.04,27.08,422300.0,19.0132,19.0549,18.7703,18.7981,422300.0
2009-04-22 11:10:00,27.07,27.17,26.97,27.12,387400.0,18.7911,18.8605,18.7217,18.8258,387400.0
2009-04-22 11:20:00,27.12,27.48,27.07,27.48,451000.0,18.8258,19.0757,18.7911,19.0757,451000.0
2009-04-22 11:30:00,27.47,27.59,27.41,27.51,293400.0,19.0688,19.1521,19.0271,19.0965,293400.0
2009-04-22 11:40:00,27.53,27.91,27.53,27.72,324600.0,19.1104,19.3742,19.1104,19.2423,324600.0
2009-04-22 11:50:00,27.72,27.78,27.63,27.66,183400.0,19.2423,19.284,19.1798,19.2007,183400.0
2009-04-22 12:00:00,27.66,27.7,27.49,27.67,475600.0,19.2007,19.2284,19.0827,19.2076,475600.0
2009-04-22 12:10:00,27.68,27.78,27.62,27.62,291700.0,19.2146,19.284,19.1729,19.1729,291700.0
2009-04-22 12:20:00,27.63,27.67,27.32,27.33,362100.0,19.1798,19.2076,18.9647,18.9716,362100.0
2009-04-22 12:30:00,27.31,27.43,27.0,27.22,318900.0,18.9577,19.041,18.7425,18.8952,318900.0
2009-04-22 12:40:00,27.22,27.25,26.89,27.04,364000.0,18.8952,18.9161,18.6662,18.7703,364000.0
2009-04-22 12:50:00,27.03,27.28,26.92,27.21,327100.0,18.7633,18.9369,18.687,18.8883,327100.0
2009-04-22 13:00:00,27.2,27.33,27.09,27.27,321400.0,18.8814,18.9716,18.805,18.9299,321400.0
2009-04-22 13:10:00,27.27,27.27,27.04,27.2,294300.0,18.9299,18.9299,18.7703,18.8814,294300.0
2009-04-22 13:20:00,27.19,27.38,27.16,27.29,350600.0,18.8744,19.0063,18.8536,18.9438,350600.0
2009-04-22 13:30:00,27.28,27.51,27.17,27.43,292900.0,18.9369,19.0965,18.8605,19.041,292900.0
2009-04-22 13:40:00,27.42,27.49,27.17,27.21,204600.0,19.0341,19.0827,18.8605,18.8883,204600.0
2009-04-22 13:50:00,27.2,27.25,26.91,26.91,238800.0,18.8814,18.9161,18.68,18.68,238800.0
2009-04-22 14:00:00,26.92,27.11,26.81,26.99,348700.0,18.687,18.8189,18.6106,18.7356,348700.0
2009-04-22 14:10:00,26.98,27.35,26.95,27.19,282000.0,18.7286,18.9855,18.7078,18.8744,282000.0
2009-04-22 14:20:00,27.19,27.28,26.98,27.02,224500.0,18.8744,18.9369,18.7286,18.7564,224500.0
2009-04-22 14:30:00,27.02,27.27,27.02,27.12,431600.0,18.7564,18.9299,18.7564,18.8258,431600.0
2009-04-22 14:40:00,27.12,27.17,26.89,26.94,329800.0,18.8258,18.8605,18.6662,18.7009,329800.0
2009-04-22 14:50:00,26.95,27.02,26.7,26.73,431500.0,18.7078,18.7564,18.5343,18.5551,431500.0
2009-04-22 15:00:00,26.73,26.9,26.61,26.66,551400.0,18.5551,18.6731,18.4718,18.5065,551400.0
2009-04-22 15:10:00,26.66,26.99,26.64,26.72,483500.0,18.5065,18.7356,18.4926,18.5482,483500.0
2009-04-22 15:20:00,26.72,26.86,26.58,26.6,620600.0,18.5482,18.6453,18.451,18.4649,620600.0
2009-04-22 15:30:00,26.6,26.77,26.11,26.11,796100.0,18.4649,18.5829,18.1247,18.1247,796100.0
2009-04-22 15:40:00,26.11,26.32,25.97,26.11,935300.0,18.1247,18.2705,18.0275,18.1247,935300.0
2009-04-22 15:50:00,26.12,26.27,25.93,26.23,3234700.0,18.1317,18.2358,17.9998,18.208,3234700.0
2009-04-23 09:30:00,26.23,26.74,25.92,26.66,808600.0,18.208,18.562,17.9928,18.5065,808600.0
2009-04-23 09:40:00,26.66,26.66,26.13,26.38,571000.0,18.5065,18.5065,18.1386,18.3121,571000.0
2009-04-23 09:50:00,26.38,26.55,26.12,26.21,355100.0,18.3121,18.4301,18.1317,18.1941,355100.0
2009-04-23 10:00:00,26.19,26.24,26.0,26.02,556500.0,18.1802,18.215,18.0484,18.0622,556500.0
2009-04-23 10:10:00,26.02,26.35,25.99,26.27,300000.0,18.0622,18.2913,18.0414,18.2358,300000.0
2009-04-23 10:20:00,26.27,26.31,26.04,26.12,291600.0,18.2358,18.2635,18.0761,18.1317,291600.0
2009-04-23 10:30:00,26.13,26.25,25.95,26.11,461100.0,18.1386,18.2219,18.0136,18.1247,461100.0
2009-04-23 10:40:00,26.11,26.17,25.91,25.98,357100.0,18.1247,18.1664,17.9859,18.0345,357100.0
2009-04-23 10:50:00,25.98,25.98,25.8,25.9,754400.0,18.0345,18.0345,17.9095,17.9789,754400.0
2009-04-23 11:00:00,25.89,26.07,25.8,25.91,278700.0,17.972,18.0969,17.9095,17.9859,278700.0
2009-04-23 11:10:00,25.9,26.0,25.79,25.99,261200.0,17.9789,18.0484,17.9026,18.0414,261200.0
2009-04-23 11:20:00,25.99,26.16,25.91,25.93,393500.0,18.0414,18.1594,17.9859,17.9998,393500.0
2009-04-23 11:30:00,25.93,26.05,25.85,25.91,192500.0,17.9998,18.0831,17.9442,17.9859,192500.0
2009-04-23 11:40:00,25.91,25.97,25.8,25.8,312200.0,17.9859,18.0275,17.9095,17.9095,312200.0
2009-04-23 11:50:00,25.81,25.81,25.58,25.7,377900.0,17.9165,17.9165,17.7568,17.8401,377900.0
2009-04-23 12:00:00,25.7,25.78,25.65,25.77,182900.0,17.8401,17.8956,17.8054,17.8887,182900.0
2009-04-23 12:10:00,25.77,25.87,25.74,25.85,200600.0,17.8887,17.9581,17.8679,17.9442,200600.0
2009-04-23 12:20:00,25.85,25.97,25.84,25.96,198000.0,17.9442,18.0275,17.9373,18.0206,198000.0
2009-04-23 12:30:00,25.97,26.02,25.86,25.97,146900.0,18.0275,18.0622,17.9512,18.0275,146900.0
2009-04-23 12:40:00,25.97,26.1,25.85,25.92,209100.0,18.0275,18.1178,17.9442,17.9928,209100.0
2009-04-23 12:50:00,25.92,25.96,25.83,25.92,185400.0,17.9928,18.0206,17.9303,17.9928,185400.0
2009-04-23 13:00:00,25.92,26.11,25.92,26.02,238600.0,17.9928,18.1247,17.9928,18.0622,238600.0
2009-04-23 13:10:00,26.02,26.07,25.9,26.0,284800.0,18.0622,18.0969,17.9789,18.0484,284800.0
2009-04-23 13:20:00,26.0,26.07,25.92,26.01,253600.0,18.0484,18.0969,17.9928,18.0553,253600.0
2009-04-23 13:30:00,26.02,26.12,25.98,26.12,321100.0,18.0622,18.1317,18.0345,18.1317,321100.0
2009-04-23 13:40:00,26.12,26.18,25.91,26.0,280700.0,18.1317,18.1733,17.9859,18.0484,280700.0
2009-04-23 13:50:00,26.0,26.15,25.98,26.12,212400.0,18.0484,18.1525,18.0345,18.1317,212400.0
2009-04-23 14:00:00,26.12,26.15,25.98,26.02,279400.0,18.1317,18.1525,18.0345,18.0622,279400.0
2009-04-23 14:10:00,26.02,26.23,25.98,26.17,315300.0,18.0622,18.208,18.0345,18.1664,315300.0
2009-04-23 14:20:00,26.17,26.3,26.1,26.27,343100.0,18.1664,18.2566,18.1178,18.2358,343100.0
2009-04-23 14:30:00,26.27,26.44,26.16,26.41,491100.0,18.2358,18.3538,18.1594,18.333,491100.0
2009-04-23 14:40:00,26.41,26.52,26.33,26.47,553800.0,18.333,18.4093,18.2774,18.3746,553800.0
2009-04-23 14:50:00,26.44,26.51,26.14,26.18,531100.0,18.3538,18.4024,18.1455,18.1733,531100.0
2009-04-23 15:00:00,26.18,26.23,26.13,26.16,686700.0,18.1733,18.208,18.1386,18.1594,686700.0
2009-04-23 15:10:00,26.16,26.16,25.9,25.96,686700.0,18.1594,18.1594,17.9789,18.0206,686700.0
2009-04-23 15:20:00,25.96,26.12,25.79,26.12,747100.0,18.0206,18.1317,17.9026,18.1317,747100.0
2009-04-23 15:30:00,26.12,26.34,26.0,26.16,954900.0,18.1317,18.2844,18.0484,18.1594,954900.0
2009-04-23 15:40:00,26.17,26.48,26.16,26.44,814000.0,18.1664,18.3816,18.1594,18.3538,814000.0
2009-04-23 15:50:00,26.45,27.15,26.44,26.77,3006800.0,18.3607,18.8466,18.3538,18.5829,3006800.0
2009-04-24 09:30:00,26.95,27.25,26.38,26.88,724400.0,18.7078,18.9161,18.3121,18.6592,724400.0
2009-04-24 09:40:00,26.87,27.21,26.85,26.99,786200.0,18.6523,18.8883,18.6384,18.7356,786200.0
2009-04-24 09:50:00,27.0,27.46,26.99,27.09,994700.0,18.7425,19.0618,18.7356,18.805,994700.0
2009-04-24 10:00:00,27.09,27.24,26.97,27.03,505400.0,18.805,18.9091,18.7217,18.7633,505400.0
2009-04-24 10:10:00,27.01,27.1,26.68,26.68,391100.0,18.7495,18.8119,18.5204,18.5204,391100.0
2009-04-24 10:20:00,26.68,26.82,26.42,26.72,456100.0,18.5204,18.6176,18.3399,18.5482,456100.0
2009-04-24 10:30:00,26.73,26.77,26.49,26.55,317800.0,18.5551,18.5829,18.3885,18.4301,317800.0
2009-04-24 10:40:00,26.54,26.95,26.51,26.94,265700.0,18.4232,18.7078,18.4024,18.7009,265700.0
2009-04-24 10:50:00,26.94,27.14,26.86,26.98,228400.0,18.7009,18.8397,18.6453,18.7286,228400.0
2009-04-24 11:00:00,26.98,27.07,26.86,26.97,328400.0,18.7286,18.7911,18.6453,18.7217,328400.0
2009-04-24 11:10:00,26.98,27.19,26.9,27.14,281600.0,18.7286,18.8744,18.6731,18.8397,281600.0
2009-04-24 11:20:00,27.14,27.22,27.07,27.15,288200.0,18.8397,18.8952,18.7911,18.8466,288200.0
2009-04-24 11:30:00,27.14,27.18,27.1,27.16,151800.0,18.8397,18.8675,18.8119,18.8536,151800.0
2009-04-24 11:40:00,27.17,27.3,27.07,27.21,225900.0,18.8605,18.9508,18.7911,18.8883,225900.0
2009-04-24 11:50:00,27.22,27.27,27.1,27.15,198900.0,18.8952,18.9299,18.8119,18.8466,198900.0
2009-04-24 12:00:00,27.15,27.22,26.96,26.99,225400.0,18.8466,18.8952,18.7148,18.7356,225400.0
2009-04-24 12:10:00,26.99,27.06,26.91,27.06,164000.0,18.7356,18.7842,18.68,18.7842,164000.0
2009-04-24 12:20:00,27.05,27.11,26.99,27.11,98600.0,18.7772,18.8189,18.7356,18.8189,98600.0
2009-04-24 12:30:00,27.11,27.36,27.11,27.34,395700.0,18.8189,18.9924,18.8189,18.9785,395700.0
2009-04-24 12:40:00,27.35,27.35,27.19,27.28,274700.0,18.9855,18.9855,18.8744,18.9369,274700.0
2009-04-24 12:50:00,27.29,27.45,27.23,27.44,370100.0,18.9438,19.0549,18.9022,19.048,370100.0
2009-04-24 13:00:00,27.45,27.6,27.4,27.55,351300.0,19.0549,19.159,19.0202,19.1243,351300.0
2009-04-24 13:10:00,27.55,27.62,27.49,27.6,256400.0,19.1243,19.1729,19.0827,19.159,256400.0
2009-04-24 13:20:00,27.6,27.67,27.45,27.53,481200.0,19.159,19.2076,19.0549,19.1104,481200.0
2009-04-24 13:30:00,27.52,27.52,26.99,27.12,557600.0,19.1035,19.1035,18.7356,18.8258,557600.0
2009-04-24 13:40:00,27.12,27.13,27.04,27.09,203600.0,18.8258,18.8328,18.7703,18.805,203600.0
2009-04-24 13:50:00,27.09,27.1,26.91,27.09,214800.0,18.805,18.8119,18.68,18.805,214800.0
2009-04-24 14:00:00,27.09,27.38,26.57,26.72,1124400.0,18.805,19.0063,18.444,18.5482,1124400.0
2009-04-24 14:10:00,26.7,26.99,26.37,26.94,785900.0,18.5343,18.7356,18.3052,18.7009,785900.0
2009-04-24 14:20:00,26.94,27.03,26.81,26.96,492200.0,18.7009,18.7633,18.6106,18.7148,492200.0
2009-04-24 14:30:00,26.97,27.26,26.86,27.19,705200.0,18.7217,18.923,18.6453,18.8744,705200.0
2009-04-24 14:40:00,27.18,27.33,27.0,27.11,517300.0,18.8675,18.9716,18.7425,18.8189,517300.0
2009-04-24 14:50:00,27.1,27.19,27.02,27.16,518900.0,18.8119,18.8744,18.7564,18.8536,518900.0
2009-04-24 15:00:00,27.18,27.44,27.14,27.34,589400.0,18.8675,19.048,18.8397,18.9785,589400.0
2009-04-24 15:10:00,27.34,27.37,26.97,27.01,829900.0,18.9785,18.9994,18.7217,18.7495,829900.0
2009-04-24 15:20:00,27.01,27.23,26.99,27.15,531000.0,18.7495,18.9022,18.7356,18.8466,531000.0
2009-04-24 15:30:00,27.16,27.28,27.06,27.22,878500.0,18.8536,18.9369,18.7842,18.8952,878500.0
2009-04-24 15:40:00,27.22,27.38,27.0,27.16,1222800.0,18.8952,19.0063,18.7425,18.8536,1222800.0
2009-04-24 15:50:00,27.16,27.24,26.51,26.85,2679500.0,18.8536,18.9091,18.4024,18.6384,2679500.0
2009-04-27 09:30:00,26.2,26.69,26.02,26.35,449100.0,18.1872,18.5273,18.0622,18.2913,449100.0
2009-04-27 09:40:00,26.37,26.4,26.17,26.28,490500.0,18.3052,18.326,18.1664,18.2427,490500.0
2009-04-27 09:50:00,26.26,26.45,26.23,26.37,424600.0,18.2288,18.3607,18.208,18.3052,424600.0
2009-04-27 10:00:00,26.37,26.48,26.34,26.41,437000.0,18.3052,18.3816,18.2844,18.333,437000.0
2009-04-27 10:10:00,26.41,26.52,26.25,26.45,539400.0,18.333,18.4093,18.2219,18.3607,539400.0
2009-04-27 10:20:00,26.44,26.51,26.31,26.35,286200.0,18.3538,18.4024,18.2635,18.2913,286200.0
2009-04-27 10:30:00,26.35,26.36,26.26,26.31,395500.0,18.2913,18.2983,18.2288,18.2635,395500.0
2009-04-27 10:40:00,26.31,26.36,26.25,26.26,312400.0,18.2635,18.2983,18.2219,18.2288,312400.0
2009-04-27 10:50:00,26.25,26.26,26.18,26.2,256500.0,18.2219,18.2288,18.1733,18.1872,256500.0
2009-04-27 11:00:00,26.2,26.39,26.19,26.36,342500.0,18.1872,18.3191,18.1802,18.2983,342500.0
2009-04-27 11:10:00,26.36,26.37,26.23,26.24,375200.0,18.2983,18.3052,18.208,18.215,375200.0
2009-04-27 11:20:00,26.23,26.24,26.13,26.19,248800.0,18.208,18.215,18.1386,18.1802,248800.0
2009-04-27 11:30:00,26.19,26.22,26.07,26.17,364700.0,18.1802,18.2011,18.0969,18.1664,364700.0
2009-04-27 11:40:00,26.17,26.28,26.14,26.26,242000.0,18.1664,18.2427,18.1455,18.2288,242000.0
2009-04-27 11:50:00,26.26,26.33,26.23,26.32,133700.0,18.2288,18.2774,18.208,18.2705,133700.0
2009-04-27 12:00:00,26.33,26.34,26.27,26.3,226400.0,18.2774,18.2844,18.2358,18.2566,226400.0
2009-04-27 12:10:00,26.3,26.3,26.17,26.19,147800.0,18.2566,18.2566,18.1664,18.1802,147800.0
2009-04-27 12:20:00,26.18,26.19,26.11,26.19,187700.0,18.1733,18.1802,18.1247,18.1802,187700.0
2009-04-27 12:30:00,26.18,26.23,26.07,26.15,266600.0,18.1733,18.208,18.0969,18.1525,266600.0
2009-04-27 12:40:00,26.14,26.26,26.09,26.25,286200.0,18.1455,18.2288,18.1108,18.2219,286200.0
2009-04-27 12:50:00,26.25,26.27,26.2,26.23,157000.0,18.2219,18.2358,18.1872,18.208,157000.0
2009-04-27 13:00:00,26.23,26.26,26.17,26.17,167600.0,18.208,18.2288,18.1664,18.1664,167600.0
2009-04-27 13:10:00,26.18,26.23,26.15,26.15,190900.0,18.1733,18.208,18.1525,18.1525,190900.0
2009-04-27 13:20:00,26.15,26.21,26.07,26.08,188200.0,18.1525,18.1941,18.0969,18.1039,188200.0
2009-04-27 13:30:00,26.08,26.16,26.01,26.09,335100.0,18.1039,18.1594,18.0553,18.1108,335100.0
2009-04-27 13:40:00,26.08,26.16,25.96,25.97,465700.0,18.1039,18.1594,18.0206,18.0275,465700.0
2009-04-27 13:50:00,25.97,26.03,25.94,26.01,260500.0,18.0275,18.0692,18.0067,18.0553,260500.0
2009-04-27 14:00:00,26.0,26.05,25.9,25.91,286100.0,18.0484,18.0831,17.9789,17.9859,286100.0
2009-04-27 14:10:00,25.9,26.0,25.9,25.97,230000.0,17.9789,18.0484,17.9789,18.0275,230000.0
2009-04-27 14:20:00,25.97,26.0,25.86,25.98,328600.0,18.0275,18.0484,17.9512,18.0345,328600.0
2009-04-27 14:30:00,25.98,26.1,25.97,26.0,364000.0,18.0345,18.1178,18.0275,18.0484,364000.0
2009-04-27 14:40:00,26.0,26.05,25.9,25.91,352900.0,18.0484,18.0831,17.9789,17.9859,352900.0
2009-04-27 14:50:00,25.92,25.97,25.89,25.93,274000.0,17.9928,18.0275,17.972,17.9998,274000.0
2009-04-27 15:00:00,25.93,25.94,25.71,25.75,344900.0,17.9998,18.0067,17.847,17.8748,344900.0
2009-04-27 15:10:00,25.76,25.97,25.69,25.95,550300.0,17.8818,18.0275,17.8332,18.0136,550300.0
2009-04-27 15:20:00,25.95,25.95,25.68,25.7,576000.0,18.0136,18.0136,17.8262,17.8401,576000.0
2009-04-27 15:30:00,25.7,25.78,25.54,25.57,548100.0,17.8401,17.8956,17.729,17.7499,548100.0
2009-04-27 15:40:00,25.56,26.03,25.53,25.96,1006200.0,17.7429,18.0692,17.7221,18.0206,1006200.0
2009-04-27 15:50:00,25.95,26.02,25.7,25.94,1714900.0,18.0136,18.0622,17.8401,18.0067,1714900.0
2009-04-28 09:30:00,25.27,25.31,25.0,25.14,907400.0,17.5416,17.5694,17.3542,17.4514,907400.0
2009-04-28 09:40:00,25.14,25.14,24.82,24.91,599000.0,17.4514,17.4514,17.2292,17.2917,599000.0
2009-04-28 09:50:00,24.93,25.03,24.85,24.91,424600.0,17.3056,17.375,17.2501,17.2917,424600.0
2009-04-28 10:00:00,24.91,24.98,24.69,24.85,670400.0,17.2917,17.3403,17.139,17.2501,670400.0
2009-04-28 10:10:00,24.85,25.01,24.75,24.99,589400.0,17.2501,17.3611,17.1806,17.3472,589400.0
2009-04-28 10:20:00,24.99,25.12,24.84,24.97,644700.0,17.3472,17.4375,17.2431,17.3334,644700.0
2009-04-28 10:30:00,24.97,25.1,24.81,24.99,507800.0,17.3334,17.4236,17.2223,17.3472,507800.0
2009-04-28 10:40:00,24.99,25.17,24.99,25.09,662200.0,17.3472,17.4722,17.3472,17.4167,662200.0
2009-04-28 10:50:00,25.1,25.23,25.09,25.19,489200.0,17.4236,17.5138,17.4167,17.4861,489200.0
2009-04-28 11:00:00,25.19,25.23,25.05,25.11,279100.0,17.4861,17.5138,17.3889,17.4305,279100.0
2009-04-28 11:10:00,25.09,25.14,25.04,25.13,268900.0,17.4167,17.4514,17.382,17.4444,268900.0
2009-04-28 11:20:00,25.14,25.3,25.09,25.25,217800.0,17.4514,17.5624,17.4167,17.5277,217800.0
2009-04-28 11:30:00,25.26,25.44,25.25,25.44,312400.0,17.5347,17.6596,17.5277,17.6596,312400.0
2009-04-28 11:40:00,25.44,25.46,25.33,25.36,182100.0,17.6596,17.6735,17.5833,17.6041,182100.0
2009-04-28 11:50:00,25.34,25.4,25.28,25.34,260800.0,17.5902,17.6319,17.5486,17.5902,260800.0
2009-04-28 12:00:00,25.34,25.5,25.34,25.44,208200.0,17.5902,17.7013,17.5902,17.6596,208200.0
2009-04-28 12:10:00,25.45,25.63,25.44,25.58,188500.0,17.6666,17.7915,17.6596,17.7568,188500.0
2009-04-28 12:20:00,25.58,25.68,25.56,25.59,152200.0,17.7568,17.8262,17.7429,17.7637,152200.0
2009-04-28 12:30:00,25.6,25.64,25.51,25.52,118500.0,17.7707,17.7985,17.7082,17.7152,118500.0
2009-04-28 12:40:00,25.52,25.58,25.48,25.49,113500.0,17.7152,17.7568,17.6874,17.6943,113500.0
2009-04-28 12:50:00,25.49,25.5,25.4,25.47,203300.0,17.6943,17.7013,17.6319,17.6804,203300.0
2009-04-28 13:00:00,25.47,25.51,25.34,25.38,280700.0,17.6804,17.7082,17.5902,17.618,280700.0
2009-04-28 13:10:00,25.38,25.45,25.36,25.43,160300.0,17.618,17.6666,17.6041,17.6527,160300.0
2009-04-28 13:20:00,25.43,25.45,25.33,25.41,190700.0,17.6527,17.6666,17.5833,17.6388,190700.0
2009-04-28 13:30:00,25.41,25.54,25.38,25.5,196200.0,17.6388,17.729,17.618,17.7013,196200.0
2009-04-28 13:40:00,25.5,25.55,25.42,25.48,193600.0,17.7013,17.736,17.6457,17.6874,193600.0
2009-04-28 13:50:00,25.48,25.49,25.39,25.4,175500.0,17.6874,17.6943,17.6249,17.6319,175500.0
2009-04-28 14:00:00,25.4,25.55,25.4,25.51,235500.0,17.6319,17.736,17.6319,17.7082,235500.0
2009-04-28 14:10:00,25.51,25.53,25.33,25.38,338600.0,17.7082,17.7221,17.5833,17.618,338600.0
2009-04-28 14:20:00,25.37,25.56,25.36,25.45,287800.0,17.611,17.7429,17.6041,17.6666,287800.0
2009-04-28 14:30:00,25.47,25.63,25.45,25.62,241600.0,17.6804,17.7915,17.6666,17.7846,241600.0
2009-04-28 14:40:00,25.63,25.64,25.51,25.56,205600.0,17.7915,17.7985,17.7082,17.7429,205600.0
2009-04-28 14:50:00,25.55,25.6,25.49,25.51,230000.0,17.736,17.7707,17.6943,17.7082,230000.0
2009-04-28 15:00:00,25.51,25.57,25.45,25.5,375600.0,17.7082,17.7499,17.6666,17.7013,375600.0
2009-04-28 15:10:00,25.49,25.55,25.38,25.38,488200.0,17.6943,17.736,17.618,17.618,488200.0
2009-04-28 15:20:00,25.38,25.39,25.23,25.25,497500.0,17.618,17.6249,17.5138,17.5277,497500.0
2009-04-28 15:30:00,25.25,25.25,25.14,25.22,637100.0,17.5277,17.5277,17.4514,17.5069,637100.0
2009-04-28 15:40:00,25.22,25.27,25.07,25.24,787300.0,17.5069,17.5416,17.4028,17.5208,787300.0
2009-04-28 15:50:00,25.23,25.28,24.98,24.99,1107900.0,17.5138,17.5486,17.3403,17.3472,1107900.0
2009-04-29 09:30:00,25.38,25.58,25.03,25.48,379100.0,17.6775,17.8168,17.4337,17.7471,379100.0
2009-04-29 09:40:00,25.47,25.7,25.41,25.49,315400.0,17.7402,17.9004,17.6984,17.7541,315400.0
2009-04-29 09:50:00,25.49,25.56,25.35,25.46,317500.0,17.7541,17.8028,17.6566,17.7332,317500.0
2009-04-29 10:00:00,25.46,25.71,25.37,25.6,537600.0,17.7332,17.9073,17.6705,17.8307,537600.0
2009-04-29 10:10:00,25.62,25.75,25.58,25.74,345000.0,17.8446,17.9352,17.8168,17.9282,345000.0
2009-04-29 10:20:00,25.74,26.1,25.69,26.07,441300.0,17.9282,18.179,17.8934,18.1581,441300.0
2009-04-29 10:30:00,26.06,26.15,25.95,26.11,457900.0,18.1511,18.2138,18.0745,18.1859,457900.0
2009-04-29 10:40:00,26.1,26.28,26.08,26.19,418300.0,18.179,18.3043,18.165,18.2416,418300.0
2009-04-29 10:50:00,26.18,26.25,26.09,26.22,252900.0,18.2347,18.2834,18.172,18.2625,252900.0
2009-04-29 11:00:00,26.22,26.35,26.19,26.25,270900.0,18.2625,18.3531,18.2416,18.2834,270900.0
2009-04-29 11:10:00,26.25,26.25,26.15,26.16,253000.0,18.2834,18.2834,18.2138,18.2207,253000.0
2009-04-29 11:20:00,26.16,26.26,26.08,26.25,251100.0,18.2207,18.2904,18.165,18.2834,251100.0
2009-04-29 11:30:00,26.26,26.38,26.25,26.31,299900.0,18.2904,18.374,18.2834,18.3252,299900.0
2009-04-29 11:40:00,26.31,26.41,26.3,26.4,163600.0,18.3252,18.3949,18.3183,18.3879,163600.0
2009-04-29 11:50:00,26.4,26.4,26.25,26.29,156700.0,18.3879,18.3879,18.2834,18.3113,156700.0
2009-04-29 12:00:00,26.29,26.35,26.23,26.24,167000.0,18.3113,18.3531,18.2695,18.2765,167000.0
2009-04-29 12:10:00,26.24,26.41,26.23,26.4,263400.0,18.2765,18.3949,18.2695,18.3879,263400.0
2009-04-29 12:20:00,26.4,26.42,26.26,26.26,297400.0,18.3879,18.4018,18.2904,18.2904,297400.0
2009-04-29 12:30:00,26.26,26.28,25.98,26.0,296900.0,18.2904,18.3043,18.0954,18.1093,296900.0
2009-04-29 12:40:00,26.01,26.1,25.99,26.08,320100.0,18.1163,18.179,18.1023,18.165,320100.0
2009-04-29 12:50:00,26.07,26.27,26.07,26.26,163500.0,18.1581,18.2974,18.1581,18.2904,163500.0
2009-04-29 13:00:00,26.27,26.31,26.15,26.16,159200.0,18.2974,18.3252,18.2138,18.2207,159200.0
2009-04-29 13:10:00,26.17,26.22,26.12,26.14,155800.0,18.2277,18.2625,18.1929,18.2068,155800.0
2009-04-29 13:20:00,26.15,26.3,26.15,26.19,230300.0,18.2138,18.3183,18.2138,18.2416,230300.0
2009-04-29 13:30:00,26.19,26.25,26.1,26.11,187400.0,18.2416,18.2834,18.179,18.1859,187400.0
2009-04-29 13:40:00,26.11,26.15,26.08,26.09,119600.0,18.1859,18.2138,18.165,18.172,119600.0
2009-04-29 13:50:00,26.09,26.14,26.01,26.01,135700.0,18.172,18.2068,18.1163,18.1163,135700.0
2009-04-29 14:00:00,26.01,26.11,25.95,26.08,166300.0,18.1163,18.1859,18.0745,18.165,166300.0
2009-04-29 14:10:00,26.11,26.5,26.02,26.36,438400.0,18.1859,18.4576,18.1232,18.36,438400.0
2009-04-29 14:20:00,26.35,26.49,26.33,26.43,637100.0,18.3531,18.4506,18.3392,18.4088,637100.0
2009-04-29 14:30:00,26.42,26.68,26.37,26.56,555500.0,18.4018,18.5829,18.367,18.4994,555500.0
2009-04-29 14:40:00,26.57,26.7,26.39,26.42,434900.0,18.5063,18.5969,18.3809,18.4018,434900.0
2009-04-29 14:50:00,26.45,26.54,26.24,26.41,320300.0,18.4227,18.4854,18.2765,18.3949,320300.0
2009-04-29 15:00:00,26.41,26.51,26.3,26.48,240000.0,18.3949,18.4645,18.3183,18.4436,240000.0
2009-04-29 15:10:00,26.5,26.51,26.34,26.39,272900.0,18.4576,18.4645,18.3461,18.3809,272900.0
2009-04-29 15:20:00,26.38,26.41,26.1,26.18,452300.0,18.374,18.3949,18.179,18.2347,452300.0
2009-04-29 15:30:00,26.18,26.49,26.03,26.49,576500.0,18.2347,18.4506,18.1302,18.4506,576500.0
2009-04-29 15:40:00,26.48,26.51,26.11,26.22,875800.0,18.4436,18.4645,18.1859,18.2625,875800.0
2009-04-29 15:50:00,26.22,26.67,26.12,26.6,1804300.0,18.2625,18.576,18.1929,18.5272,1804300.0
2009-04-30 09:30:00,27.11,27.21,26.11,26.41,800000.0,18.8824,18.9521,18.1859,18.3949,800000.0
2009-04-30 09:40:00,26.41,26.64,26.16,26.28,501800.0,18.3949,18.5551,18.2207,18.3043,501800.0
2009-04-30 09:50:00,26.28,26.64,26.26,26.53,442100.0,18.3043,18.5551,18.2904,18.4785,442100.0
2009-04-30 10:00:00,26.54,26.8,26.52,26.65,485200.0,18.4854,18.6665,18.4715,18.562,485200.0
2009-04-30 10:10:00,26.65,26.73,26.54,26.66,288200.0,18.562,18.6178,18.4854,18.569,288200.0
2009-04-30 10:20:00,26.67,26.76,26.59,26.63,259500.0,18.576,18.6387,18.5202,18.5481,259500.0
2009-04-30 10:30:00,26.63,26.68,26.59,26.66,352000.0,18.5481,18.5829,18.5202,18.569,352000.0
2009-04-30 10:40:00,26.66,26.73,26.58,26.66,348300.0,18.569,18.6178,18.5133,18.569,348300.0
2009-04-30 10:50:00,26.66,26.75,26.64,26.66,317700.0,18.569,18.6317,18.5551,18.569,317700.0
2009-04-30 11:00:00,26.66,26.74,26.61,26.67,208000.0,18.569,18.6247,18.5342,18.576,208000.0
2009-04-30 11:10:00,26.67,26.71,26.54,26.54,154600.0,18.576,18.6038,18.4854,18.4854,154600.0
2009-04-30 11:20:00,26.54,26.61,26.43,26.48,186400.0,18.4854,18.5342,18.4088,18.4436,186400.0
2009-04-30 11:30:00,26.48,26.56,26.42,26.44,181500.0,18.4436,18.4994,18.4018,18.4158,181500.0
2009-04-30 11:40:00,26.44,26.56,26.44,26.48,198100.0,18.4158,18.4994,18.4158,18.4436,198100.0
2009-04-30 11:50:00,26.48,26.54,26.37,26.48,250400.0,18.4436,18.4854,18.367,18.4436,250400.0
2009-04-30 12:00:00,26.49,26.58,26.4,26.47,158700.0,18.4506,18.5133,18.3879,18.4367,158700.0
2009-04-30 12:10:00,26.47,26.49,26.38,26.39,140000.0,18.4367,18.4506,18.374,18.3809,140000.0
2009-04-30 12:20:00,26.39,26.42,26.23,26.26,189500.0,18.3809,18.4018,18.2695,18.2904,189500.0
2009-04-30 12:30:00,26.25,26.26,26.09,26.13,217800.0,18.2834,18.2904,18.172,18.1999,217800.0
2009-04-30 12:40:00,26.13,26.13,25.94,25.95,284500.0,18.1999,18.1999,18.0675,18.0745,284500.0
2009-04-30 12:50:00,25.94,26.03,25.88,26.01,388000.0,18.0675,18.1302,18.0257,18.1163,388000.0
2009-04-30 13:00:00,26.02,26.12,25.97,26.11,201000.0,18.1232,18.1929,18.0884,18.1859,201000.0
2009-04-30 13:10:00,26.11,26.16,25.99,26.0,231800.0,18.1859,18.2207,18.1023,18.1093,231800.0
2009-04-30 13:20:00,26.01,26.11,25.95,26.03,293500.0,18.1163,18.1859,18.0745,18.1302,293500.0
2009-04-30 13:30:00,26.03,26.2,25.97,26.14,248600.0,18.1302,18.2486,18.0884,18.2068,248600.0
2009-04-30 13:40:00,26.14,26.19,26.12,26.16,143200.0,18.2068,18.2416,18.1929,18.2207,143200.0
2009-04-30 13:50:00,26.15,26.19,26.07,26.13,191500.0,18.2138,18.2416,18.1581,18.1999,191500.0
2009-04-30 14:00:00,26.12,26.18,26.11,26.12,201400.0,18.1929,18.2347,18.1859,18.1929,201400.0
2009-04-30 14:10:00,26.12,26.16,26.02,26.15,217300.0,18.1929,18.2207,18.1232,18.2138,217300.0
2009-04-30 14:20:00,26.15,26.24,26.12,26.19,217600.0,18.2138,18.2765,18.1929,18.2416,217600.0
2009-04-30 14:30:00,26.19,26.21,26.07,26.17,175000.0,18.2416,18.2556,18.1581,18.2277,175000.0
2009-04-30 14:40:00,26.15,26.17,25.93,26.0,191100.0,18.2138,18.2277,18.0605,18.1093,191100.0
2009-04-30 14:50:00,26.0,26.1,25.98,26.08,400000.0,18.1093,18.179,18.0954,18.165,400000.0
2009-04-30 15:00:00,26.08,26.1,25.75,25.75,411800.0,18.165,18.179,17.9352,17.9352,411800.0
2009-04-30 15:10:00,25.75,25.75,25.6,25.67,827200.0,17.9352,17.9352,17.8307,17.8795,827200.0
2009-04-30 15:20:00,25.67,25.73,25.57,25.66,466200.0,17.8795,17.9212,17.8098,17.8725,466200.0
2009-04-30 15:30:00,25.66,25.84,25.64,25.82,816400.0,17.8725,17.9979,17.8586,17.9839,816400.0
2009-04-30 15:40:00,25.8,25.87,25.65,25.72,706200.0,17.97,18.0188,17.8655,17.9143,706200.0
2009-04-30 15:50:00,25.72,25.8,25.41,25.65,2201900.0,17.9143,17.97,17.6984,17.8655,2201900.0
2009-05-01 09:30:00,25.34,25.98,25.21,25.57,576300.0,17.6496,18.0954,17.5591,17.8098,576300.0
2009-05-01 09:40:00,25.57,25.71,25.45,25.71,201800.0,17.8098,17.9073,17.7262,17.9073,201800.0
2009-05-01 09:50:00,25.71,26.2,25.71,26.14,276700.0,17.9073,18.2486,17.9073,18.2068,276700.0
2009-05-01 10:00:00,26.13,26.2,25.97,25.99,239800.0,18.1999,18.2486,18.0884,18.1023,239800.0
2009-05-01 10:10:00,25.99,26.08,25.75,25.76,141900.0,18.1023,18.165,17.9352,17.9421,141900.0
2009-05-01 10:20:00,25.76,25.91,25.76,25.85,153000.0,17.9421,18.0466,17.9421,18.0048,153000.0
2009-05-01 10:30:00,25.85,25.96,25.73,25.9,144300.0,18.0048,18.0814,17.9212,18.0397,144300.0
2009-05-01 10:40:00,25.9,26.01,25.86,26.0,94700.0,18.0397,18.1163,18.0118,18.1093,94700.0
2009-05-01 10:50:00,26.0,26.03,25.77,25.79,163500.0,18.1093,18.1302,17.9491,17.963,163500.0
2009-05-01 11:00:00,25.8,25.93,25.78,25.83,242900.0,17.97,18.0605,17.9561,17.9909,242900.0
2009-05-01 11:10:00,25.82,25.94,25.8,25.85,141800.0,17.9839,18.0675,17.97,18.0048,141800.0
2009-05-01 11:20:00,25.86,25.89,25.77,25.85,149100.0,18.0118,18.0327,17.9491,18.0048,149100.0
2009-05-01 11:30:00,25.85,25.88,25.71,25.75,159600.0,18.0048,18.0257,17.9073,17.9352,159600.0
2009-05-01 11:40:00,25.75,25.79,25.72,25.79,124900.0,17.9352,17.963,17.9143,17.963,124900.0
2009-05-01 11:50:00,25.79,25.86,25.77,25.86,214400.0,17.963,18.0118,17.9491,18.0118,214400.0
2009-05-01 12:00:00,25.86,25.91,25.82,25.87,120000.0,18.0118,18.0466,17.9839,18.0188,120000.0
2009-05-01 12:10:00,25.86,26.0,25.83,25.92,114800.0,18.0118,18.1093,17.9909,18.0536,114800.0
2009-05-01 12:20:00,25.91,25.91,25.82,25.83,122100.0,18.0466,18.0466,17.9839,17.9909,122100.0
2009-05-01 12:30:00,25.83,25.99,25.81,25.94,113600.0,17.9909,18.1023,17.977,18.0675,113600.0
2009-05-01 12:40:00,25.94,25.97,25.88,25.91,97500.0,18.0675,18.0884,18.0257,18.0466,97500.0
2009-05-01 12:50:00,25.91,25.95,25.83,25.9,125800.0,18.0466,18.0745,17.9909,18.0397,125800.0
2009-05-01 13:00:00,25.9,25.91,25.81,25.89,113500.0,18.0397,18.0466,17.977,18.0327,113500.0
2009-05-01 13:10:00,25.89,25.99,25.84,25.97,114300.0,18.0327,18.1023,17.9979,18.0884,114300.0
2009-05-01 13:20:00,25.97,25.98,25.9,25.93,78500.0,18.0884,18.0954,18.0397,18.0605,78500.0
2009-05-01 13:30:00,25.92,25.98,25.86,25.97,94800.0,18.0536,18.0954,18.0118,18.0884,94800.0
2009-05-01 13:40:00,25.96,26.0,25.9,25.92,123900.0,18.0814,18.1093,18.0397,18.0536,123900.0
2009-05-01 13:50:00,25.92,25.93,25.85,25.91,96000.0,18.0536,18.0605,18.0048,18.0466,96000.0
2009-05-01 14:00:00,25.91,25.93,25.83,25.89,138900.0,18.0466,18.0605,17.9909,18.0327,138900.0
2009-05-01 14:10:00,25.89,25.9,25.74,25.75,105100.0,18.0327,18.0397,17.9282,17.9352,105100.0
2009-05-01 14:20:00,25.75,25.89,25.75,25.84,121600.0,17.9352,18.0327,17.9352,17.9979,121600.0
2009-05-01 14:30:00,25.83,25.91,25.8,25.87,152800.0,17.9909,18.0466,17.97,18.0188,152800.0
2009-05-01 14:40:00,25.87,25.89,25.84,25.86,138700.0,18.0188,18.0327,17.9979,18.0118,138700.0
2009-05-01 14:50:00,25.87,25.92,25.82,25.91,149300.0,18.0188,18.0536,17.9839,18.0466,149300.0
2009-05-01 15:00:00,25.91,26.0,25.85,25.85,209900.0,18.0466,18.1093,18.0048,18.0048,209900.0
2009-05-01 15:10:00,25.85,25.87,25.66,25.67,320500.0,18.0048,18.0188,17.8725,17.8795,320500.0
2009-05-01 15:20:00,25.67,25.71,25.6,25.66,256300.0,17.8795,17.9073,17.8307,17.8725,256300.0
2009-05-01 15:30:00,25.66,25.8,25.61,25.77,411300.0,17.8725,17.97,17.8377,17.9491,411300.0
2009-05-01 15:40:00,25.78,25.82,25.66,25.71,739600.0,17.9561,17.9839,17.8725,17.9073,739600.0
2009-05-01 15:50:00,25.72,25.86,25.62,25.84,1214100.0,17.9143,18.0118,17.8446,17.9979,1214100.0
2009-05-04 09:30:00,26.38,26.83,26.19,26.49,640200.0,18.374,18.6874,18.2416,18.4506,640200.0
2009-05-04 09:40:00,26.5,26.59,26.39,26.43,315300.0,18.4576,18.5202,18.3809,18.4088,315300.0
2009-05-04 09:50:00,26.43,26.46,26.18,26.46,402200.0,18.4088,18.4297,18.2347,18.4297,402200.0
2009-05-04 10:00:00,26.45,26.7,26.41,26.62,533100.0,18.4227,18.5969,18.3949,18.5411,533100.0
2009-05-04 10:10:00,26.62,26.94,26.57,26.91,475000.0,18.5411,18.764,18.5063,18.7431,475000.0
2009-05-04 10:20:00,26.9,26.94,26.79,26.9,338900.0,18.7362,18.764,18.6595,18.7362,338900.0
2009-05-04 10:30:00,26.9,26.97,26.83,26.96,190500.0,18.7362,18.7849,18.6874,18.778,190500.0
2009-05-04 10:40:00,26.97,27.0,26.82,26.91,270900.0,18.7849,18.8058,18.6804,18.7431,270900.0
2009-05-04 10:50:00,26.91,26.95,26.83,26.9,283200.0,18.7431,18.771,18.6874,18.7362,283200.0
2009-05-04 11:00:00,26.92,27.0,26.89,26.91,251100.0,18.7501,18.8058,18.7292,18.7431,251100.0
2009-05-04 11:10:00,26.91,26.99,26.77,26.84,328100.0,18.7431,18.7989,18.6456,18.6944,328100.0
2009-05-04 11:20:00,26.85,26.85,26.64,26.69,208600.0,18.7013,18.7013,18.5551,18.5899,208600.0
2009-05-04 11:30:00,26.69,26.79,26.67,26.79,203500.0,18.5899,18.6595,18.576,18.6595,203500.0
2009-05-04 11:40:00,26.78,26.87,26.72,26.8,204500.0,18.6526,18.7153,18.6108,18.6665,204500.0
2009-05-04 11:50:00,26.8,26.84,26.7,26.79,168800.0,18.6665,18.6944,18.5969,18.6595,168800.0
2009-05-04 12:00:00,26.8,26.89,26.72,26.74,154100.0,18.6665,18.7292,18.6108,18.6247,154100.0
2009-05-04 12:10:00,26.75,26.79,26.6,26.67,204200.0,18.6317,18.6595,18.5272,18.576,204200.0
2009-05-04 12:20:00,26.68,26.71,26.53,26.64,206900.0,18.5829,18.6038,18.4785,18.5551,206900.0
2009-05-04 12:30:00,26.66,26.74,26.62,26.7,119100.0,18.569,18.6247,18.5411,18.5969,119100.0
2009-05-04 12:40:00,26.7,26.8,26.68,26.75,125200.0,18.5969,18.6665,18.5829,18.6317,125200.0
2009-05-04 12:50:00,26.75,26.77,26.7,26.72,142100.0,18.6317,18.6456,18.5969,18.6108,142100.0
2009-05-04 13:00:00,26.72,26.78,26.67,26.76,150200.0,18.6108,18.6526,18.576,18.6387,150200.0
2009-05-04 13:10:00,26.76,26.79,26.73,26.77,133200.0,18.6387,18.6595,18.6178,18.6456,133200.0
2009-05-04 13:20:00,26.76,26.85,26.74,26.78,251600.0,18.6387,18.7013,18.6247,18.6526,251600.0
2009-05-04 13:30:00,26.79,26.96,26.79,26.96,285000.0,18.6595,18.778,18.6595,18.778,285000.0
2009-05-04 13:40:00,26.96,27.18,26.95,27.02,450100.0,18.778,18.9312,18.771,18.8197,450100.0
2009-05-04 13:50:00,27.03,27.06,26.95,27.05,238900.0,18.8267,18.8476,18.771,18.8406,238900.0
2009-05-04 14:00:00,27.05,27.1,26.98,26.99,318700.0,18.8406,18.8755,18.7919,18.7989,318700.0
2009-05-04 14:10:00,27.0,27.0,26.88,26.95,265500.0,18.8058,18.8058,18.7222,18.771,265500.0
2009-05-04 14:20:00,26.95,27.1,26.95,27.08,315300.0,18.771,18.8755,18.771,18.8615,315300.0
2009-05-04 14:30:00,27.08,27.2,27.02,27.1,403900.0,18.8615,18.9451,18.8197,18.8755,403900.0
2009-05-04 14:40:00,27.1,27.3,27.07,27.28,357100.0,18.8755,19.0148,18.8546,19.0008,357100.0
2009-05-04 14:50:00,27.28,27.35,27.11,27.18,334500.0,19.0008,19.0496,18.8824,18.9312,334500.0
2009-05-04 15:00:00,27.18,27.54,27.17,27.39,570800.0,18.9312,19.1819,18.9242,19.0775,570800.0
2009-05-04 15:10:00,27.39,27.6,27.3,27.58,474600.0,19.0775,19.2237,19.0148,19.2098,474600.0
2009-05-04 15:20:00,27.58,27.68,27.53,27.62,624700.0,19.2098,19.2794,19.175,19.2377,624700.0
2009-05-04 15:30:00,27.61,27.74,27.47,27.72,733300.0,19.2307,19.3212,19.1332,19.3073,733300.0
2009-05-04 15:40:00,27.73,27.82,27.55,27.71,1511700.0,19.3143,19.377,19.1889,19.3003,1511700.0
2009-05-04 15:50:00,27.71,28.34,27.7,28.24,4355600.0,19.3003,19.7391,19.2934,19.6695,4355600.0
2009-05-05 09:30:00,27.35,28.29,27.04,27.89,594400.0,19.0496,19.7043,18.8337,19.4257,594400.0
2009-05-05 09:40:00,27.89,28.05,27.33,27.56,387700.0,19.4257,19.5372,19.0357,19.1959,387700.0
2009-05-05 09:50:00,27.56,28.03,27.55,27.81,594800.0,19.1959,19.5232,19.1889,19.37,594800.0
2009-05-05 10:00:00,27.8,27.9,27.5,27.53,424200.0,19.363,19.4327,19.1541,19.175,424200.0
2009-05-05 10:10:00,27.55,27.79,27.5,27.71,401300.0,19.1889,19.3561,19.1541,19.3003,401300.0
2009-05-05 10:20:00,27.71,27.74,27.31,27.45,299500.0,19.3003,19.3212,19.0217,19.1192,299500.0
2009-05-05 10:30:00,27.44,27.47,27.25,27.41,247200.0,19.1123,19.1332,18.9799,19.0914,247200.0
2009-05-05 10:40:00,27.41,27.61,27.28,27.55,283700.0,19.0914,19.2307,19.0008,19.1889,283700.0
2009-05-05 10:50:00,27.52,27.74,27.52,27.54,260900.0,19.168,19.3212,19.168,19.1819,260900.0
2009-05-05 11:00:00,27.53,27.64,27.48,27.55,215500.0,19.175,19.2516,19.1401,19.1889,215500.0
2009-05-05 11:10:00,27.56,27.78,27.55,27.72,209500.0,19.1959,19.3491,19.1889,19.3073,209500.0
2009-05-05 11:20:00,27.72,27.87,27.58,27.78,195500.0,19.3073,19.4118,19.2098,19.3491,195500.0
2009-05-05 11:30:00,27.78,28.01,27.77,27.92,225500.0,19.3491,19.5093,19.3421,19.4466,225500.0
2009-05-05 11:40:00,27.9,28.0,27.9,27.97,170000.0,19.4327,19.5023,19.4327,19.4814,170000.0
2009-05-05 11:50:00,27.96,28.0,27.87,28.0,243700.0,19.4745,19.5023,19.4118,19.5023,243700.0
2009-05-05 12:00:00,28.0,28.04,27.97,28.01,236700.0,19.5023,19.5302,19.4814,19.5093,236700.0
2009-05-05 12:10:00,28.02,28.06,27.92,27.96,218500.0,19.5163,19.5441,19.4466,19.4745,218500.0
2009-05-05 12:20:00,27.97,28.0,27.86,27.95,189100.0,19.4814,19.5023,19.4048,19.4675,189100.0
2009-05-05 12:30:00,27.94,27.96,27.6,27.6,169300.0,19.4605,19.4745,19.2237,19.2237,169300.0
2009-05-05 12:40:00,27.61,27.73,27.57,27.71,158600.0,19.2307,19.3143,19.2028,19.3003,158600.0
2009-05-05 12:50:00,27.71,27.79,27.68,27.71,125800.0,19.3003,19.3561,19.2794,19.3003,125800.0
2009-05-05 13:00:00,27.7,27.91,27.69,27.79,122300.0,19.2934,19.4396,19.2864,19.3561,122300.0
2009-05-05 13:10:00,27.8,27.85,27.68,27.74,168500.0,19.363,19.3979,19.2794,19.3212,168500.0
2009-05-05 13:20:00,27.74,27.77,27.64,27.67,131800.0,19.3212,19.3421,19.2516,19.2725,131800.0
2009-05-05 13:30:00,27.67,27.71,27.54,27.66,136900.0,19.2725,19.3003,19.1819,19.2655,136900.0
2009-05-05 13:40:00,27.66,27.71,27.58,27.6,150500.0,19.2655,19.3003,19.2098,19.2237,150500.0
2009-05-05 13:50:00,27.59,27.71,27.57,27.7,230300.0,19.2168,19.3003,19.2028,19.2934,230300.0
2009-05-05 14:00:00,27.7,27.77,27.66,27.76,148300.0,19.2934,19.3421,19.2655,19.3352,148300.0
2009-05-05 14:10:00,27.77,27.89,27.76,27.86,223100.0,19.3421,19.4257,19.3352,19.4048,223100.0
2009-05-05 14:20:00,27.84,27.88,27.54,27.6,209900.0,19.3909,19.4187,19.1819,19.2237,209900.0
2009-05-05 14:30:00,27.6,27.67,27.52,27.61,217900.0,19.2237,19.2725,19.168,19.2307,217900.0
2009-05-05 14:40:00,27.6,27.63,27.51,27.54,200500.0,19.2237,19.2446,19.161,19.1819,200500.0
2009-05-05 14:50:00,27.54,27.55,27.43,27.43,210700.0,19.1819,19.1889,19.1053,19.1053,210700.0
2009-05-05 15:00:00,27.43,27.6,27.35,27.55,267600.0,19.1053,19.2237,19.0496,19.1889,267600.0
2009-05-05 15:10:00,27.56,27.6,27.46,27.52,196200.0,19.1959,19.2237,19.1262,19.168,196200.0
2009-05-05 15:20:00,27.53,27.55,27.42,27.49,234200.0,19.175,19.1889,19.0984,19.1471,234200.0
2009-05-05 15:30:00,27.48,27.64,27.45,27.47,326500.0,19.1401,19.2516,19.1192,19.1332,326500.0
2009-05-05 15:40:00,27.47,27.78,27.47,27.69,396300.0,19.1332,19.3491,19.1332,19.2864,396300.0
2009-05-05 15:50:00,27.69,27.75,27.25,27.36,1207200.0,19.2864,19.3282,18.9799,19.0566,1207200.0
2009-05-06 09:30:00,28.29,28.44,28.0,28.15,571900.0,19.7043,19.8088,19.5023,19.6068,571900.0
2009-05-06 09:40:00,28.15,28.35,28.0,28.15,522200.0,19.6068,19.7461,19.5023,19.6068,522200.0
2009-05-06 09:50:00,28.14,28.76,28.08,28.68,553000.0,19.5998,20.0317,19.558,19.976,553000.0
2009-05-06 10:00:00,28.67,28.71,28.3,28.4,571000.0,19.969,19.9969,19.7113,19.7809,571000.0
2009-05-06 10:10:00,28.42,28.54,28.23,28.29,474100.0,19.7949,19.8784,19.6625,19.7043,474100.0
2009-05-06 10:20:00,28.29,28.36,27.95,28.0,563600.0,19.7043,19.7531,19.4675,19.5023,563600.0
2009-05-06 10:30:00,28.01,28.3,28.01,28.27,363200.0,19.5093,19.7113,19.5093,19.6904,363200.0
2009-05-06 10:40:00,28.26,28.37,28.14,28.27,231500.0,19.6834,19.76,19.5998,19.6904,231500.0
2009-05-06 10:50:00,28.27,28.55,28.27,28.48,318200.0,19.6904,19.8854,19.6904,19.8367,318200.0
2009-05-06 11:00:00,28.48,28.55,28.38,28.43,203500.0,19.8367,19.8854,19.767,19.8018,203500.0
2009-05-06 11:10:00,28.43,28.6,28.42,28.55,237000.0,19.8018,19.9202,19.7949,19.8854,237000.0
2009-05-06 11:20:00,28.55,28.59,28.39,28.48,341000.0,19.8854,19.9133,19.774,19.8367,341000.0
2009-05-06 11:30:00,28.48,28.55,28.36,28.54,154500.0,19.8367,19.8854,19.7531,19.8784,154500.0
2009-05-06 11:40:00,28.54,28.6,28.46,28.56,229600.0,19.8784,19.9202,19.8227,19.8924,229600.0
2009-05-06 11:50:00,28.57,28.71,28.54,28.71,168900.0,19.8993,19.9969,19.8784,19.9969,168900.0
2009-05-06 12:00:00,28.71,28.75,28.62,28.67,144600.0,19.9969,20.0247,19.9342,19.969,144600.0
2009-05-06 12:10:00,28.66,28.75,28.61,28.7,203400.0,19.962,20.0247,19.9272,19.9899,203400.0
2009-05-06 12:20:00,28.71,28.75,28.63,28.74,170200.0,19.9969,20.0247,19.9411,20.0177,170200.0
2009-05-06 12:30:00,28.74,28.74,28.56,28.6,191300.0,20.0177,20.0177,19.8924,19.9202,191300.0
2009-05-06 12:40:00,28.6,28.63,28.51,28.58,138700.0,19.9202,19.9411,19.8575,19.9063,138700.0
2009-05-06 12:50:00,28.59,28.65,28.5,28.55,171700.0,19.9133,19.9551,19.8506,19.8854,171700.0
2009-05-06 13:00:00,28.55,28.59,28.42,28.49,191400.0,19.8854,19.9133,19.7949,19.8436,191400.0
2009-05-06 13:10:00,28.5,28.56,28.45,28.53,172400.0,19.8506,19.8924,19.8158,19.8715,172400.0
2009-05-06 13:20:00,28.52,28.71,28.52,28.57,269000.0,19.8645,19.9969,19.8645,19.8993,269000.0
2009-05-06 13:30:00,28.56,28.67,28.45,28.65,561100.0,19.8924,19.969,19.8158,19.9551,561100.0
2009-05-06 13:40:00,28.65,29.1,28.64,29.01,609100.0,19.9551,20.2685,19.9481,20.2058,609100.0
2009-05-06 13:50:00,29.0,29.24,28.94,29.18,505500.0,20.1988,20.366,20.157,20.3242,505500.0
2009-05-06 14:00:00,29.18,29.99,29.17,29.72,2224300.0,20.3242,20.8884,20.3172,20.7003,2224300.0
2009-05-06 14:10:00,29.74,29.84,29.56,29.67,553300.0,20.7143,20.7839,20.5889,20.6655,553300.0
2009-05-06 14:20:00,29.67,30.17,29.67,30.16,715400.0,20.6655,21.0138,20.6655,21.0068,715400.0
2009-05-06 14:30:00,30.17,30.37,30.0,30.1,749400.0,21.0138,21.1531,20.8954,20.965,749400.0
2009-05-06 14:40:00,30.1,30.21,29.88,30.1,750700.0,20.965,21.0416,20.8118,20.965,750700.0
2009-05-06 14:50:00,30.11,30.4,30.09,30.24,677600.0,20.972,21.174,20.958,21.0625,677600.0
2009-05-06 15:00:00,30.24,30.31,29.92,30.11,805800.0,21.0625,21.1113,20.8396,20.972,805800.0
2009-05-06 15:10:00,30.09,30.14,29.79,29.79,875800.0,20.958,20.9929,20.7491,20.7491,875800.0
2009-05-06 15:20:00,29.79,29.8,29.38,29.66,1000700.0,20.7491,20.756,20.4635,20.6585,1000700.0
2009-05-06 15:30:00,29.65,29.83,29.51,29.77,949000.0,20.6516,20.7769,20.5541,20.7352,949000.0
2009-05-06 15:40:00,29.78,30.34,29.77,30.29,1572900.0,20.7421,21.1322,20.7352,21.0973,1572900.0
2009-05-06 15:50:00,30.29,30.55,29.94,30.48,2857200.0,21.0973,21.2784,20.8536,21.2297,2857200.0
2009-05-07 09:30:00,32.1,33.62,31.8,32.43,2313200.0,22.358,23.4167,22.1491,22.5879,2313200.0
2009-05-07 09:40:00,32.42,32.84,31.55,31.78,1256400.0,22.5809,22.8734,21.9749,22.1351,1256400.0
2009-05-07 09:50:00,31.78,32.39,31.58,31.64,1304400.0,22.1351,22.56,21.9958,22.0376,1304400.0
2009-05-07 10:00:00,31.6,31.81,31.35,31.69,854700.0,22.0098,22.156,21.8356,22.0725,854700.0
2009-05-07 10:10:00,31.67,31.68,31.3,31.56,946500.0,22.0585,22.0655,21.8008,21.9819,946500.0
2009-05-07 10:20:00,31.54,31.77,31.32,31.46,760600.0,21.968,22.1282,21.8147,21.9123,760600.0
2009-05-07 10:30:00,31.46,31.56,31.08,31.34,547600.0,21.9123,21.9819,21.6476,21.8287,547600.0
2009-05-07 10:40:00,31.33,31.46,31.28,31.45,620600.0,21.8217,21.9123,21.7869,21.9053,620600.0
2009-05-07 10:50:00,31.45,31.48,31.24,31.25,497500.0,21.9053,21.9262,21.759,21.766,497500.0
2009-05-07 11:00:00,31.27,31.29,30.81,30.99,618700.0,21.7799,21.7939,21.4595,21.5849,618700.0
2009-05-07 11:10:00,30.98,31.06,30.75,30.8,884400.0,21.5779,21.6337,21.4177,21.4526,884400.0
2009-05-07 11:20:00,30.79,30.91,30.7,30.86,835100.0,21.4456,21.5292,21.3829,21.4944,835100.0
2009-05-07 11:30:00,30.87,31.19,30.86,30.98,740500.0,21.5013,21.7242,21.4944,21.5779,740500.0
2009-05-07 11:40:00,30.98,31.06,30.92,30.93,415600.0,21.5779,21.6337,21.5361,21.5431,415600.0
2009-05-07 11:50:00,30.94,30.96,30.59,30.65,516400.0,21.5501,21.564,21.3063,21.3481,516400.0
2009-05-07 12:00:00,30.64,30.66,30.51,30.57,1434900.0,21.3411,21.3551,21.2506,21.2924,1434900.0
2009-05-07 12:10:00,30.58,30.75,30.53,30.61,676800.0,21.2993,21.4177,21.2645,21.3202,676800.0
2009-05-07 12:20:00,30.6,30.86,30.6,30.73,560900.0,21.3133,21.4944,21.3133,21.4038,560900.0
2009-05-07 12:30:00,30.73,30.81,30.64,30.64,396200.0,21.4038,21.4595,21.3411,21.3411,396200.0
2009-05-07 12:40:00,30.64,30.8,30.58,30.61,449500.0,21.3411,21.4526,21.2993,21.3202,449500.0
2009-05-07 12:50:00,30.61,30.63,30.27,30.43,302600.0,21.3202,21.3342,21.0834,21.1949,302600.0
2009-05-07 13:00:00,30.44,30.45,29.71,29.86,561200.0,21.2018,21.2088,20.6934,20.7978,561200.0
2009-05-07 13:10:00,29.87,30.06,29.67,29.95,533400.0,20.8048,20.9371,20.6655,20.8605,533400.0
2009-05-07 13:20:00,29.95,30.03,29.71,29.75,410800.0,20.8605,20.9162,20.6934,20.7212,410800.0
2009-05-07 13:30:00,29.76,29.79,29.39,29.39,518000.0,20.7282,20.7491,20.4705,20.4705,518000.0
2009-05-07 13:40:00,29.38,29.39,29.07,29.13,546800.0,20.4635,20.4705,20.2476,20.2894,546800.0
2009-05-07 13:50:00,29.14,29.64,29.02,29.57,623600.0,20.2964,20.6446,20.2128,20.5959,623600.0
2009-05-07 14:00:00,29.55,29.8,29.31,29.7,374600.0,20.5819,20.756,20.4148,20.6864,374600.0
2009-05-07 14:10:00,29.7,29.75,29.53,29.67,657200.0,20.6864,20.7212,20.568,20.6655,657200.0
2009-05-07 14:20:00,29.67,29.79,29.65,29.75,488600.0,20.6655,20.7491,20.6516,20.7212,488600.0
2009-05-07 14:30:00,29.76,29.77,29.5,29.53,791100.0,20.7282,20.7352,20.5471,20.568,791100.0
2009-05-07 14:40:00,29.53,29.53,29.26,29.28,686100.0,20.568,20.568,20.3799,20.3939,686100.0
2009-05-07 14:50:00,29.29,29.4,28.91,29.01,783100.0,20.4008,20.4774,20.1362,20.2058,783100.0
2009-05-07 15:00:00,29.01,29.1,28.67,28.7,1024700.0,20.2058,20.2685,19.969,19.9899,1024700.0
2009-05-07 15:10:00,28.7,28.78,28.51,28.66,742300.0,19.9899,20.0456,19.8575,19.962,742300.0
2009-05-07 15:20:00,28.65,29.76,28.61,29.22,1176000.0,19.9551,20.7282,19.9272,20.3521,1176000.0
2009-05-07 15:30:00,29.22,29.25,28.71,28.94,1238800.0,20.3521,20.373,19.9969,20.157,1238800.0
2009-05-07 15:40:00,28.88,29.13,28.85,29.06,1191700.0,20.1153,20.2894,20.0944,20.2406,1191700.0
2009-05-07 15:50:00,29.05,29.56,28.83,29.5,2504200.0,20.2337,20.5889,20.0804,20.5471,2504200.0
2009-05-08 09:30:00,30.13,30.83,29.77,30.05,1113300.0,20.9859,21.4735,20.7352,20.9302,1113300.0
2009-05-08 09:40:00,30.04,31.0,30.04,30.85,599300.0,20.9232,21.5919,20.9232,21.4874,599300.0
2009-05-08 09:50:00,30.87,31.25,30.8,31.18,719800.0,21.5013,21.766,21.4526,21.7172,719800.0
2009-05-08 10:00:00,31.22,31.25,30.81,31.05,336300.0,21.7451,21.766,21.4595,21.6267,336300.0
2009-05-08 10:10:00,31.04,31.04,30.45,30.87,660200.0,21.6197,21.6197,21.2088,21.5013,660200.0
2009-05-08 10:20:00,30.88,30.89,30.38,30.41,478700.0,21.5083,21.5152,21.16,21.1809,478700.0
2009-05-08 10:30:00,30.42,30.71,30.33,30.7,616300.0,21.1879,21.3899,21.1252,21.3829,616300.0
2009-05-08 10:40:00,30.69,30.73,30.49,30.51,423100.0,21.3759,21.4038,21.2366,21.2506,423100.0
2009-05-08 10:50:00,30.52,30.71,30.33,30.52,317200.0,21.2575,21.3899,21.1252,21.2575,317200.0
2009-05-08 11:00:00,30.51,30.76,30.51,30.67,173000.0,21.2506,21.4247,21.2506,21.362,173000.0
2009-05-08 11:10:00,30.67,30.78,30.5,30.72,189300.0,21.362,21.4386,21.2436,21.3968,189300.0
2009-05-08 11:20:00,30.7,30.7,30.5,30.51,229100.0,21.3829,21.3829,21.2436,21.2506,229100.0
2009-05-08 11:30:00,30.51,30.62,30.46,30.58,226600.0,21.2506,21.3272,21.2157,21.2993,226600.0
2009-05-08 11:40:00,30.58,30.72,30.48,30.66,262300.0,21.2993,21.3968,21.2297,21.3551,262300.0
2009-05-08 11:50:00,30.65,30.98,30.65,30.96,362700.0,21.3481,21.5779,21.3481,21.564,362700.0
2009-05-08 12:00:00,30.96,31.15,30.92,31.11,466900.0,21.564,21.6963,21.5361,21.6685,466900.0
2009-05-08 12:10:00,31.1,31.35,31.09,31.35,388900.0,21.6615,21.8356,21.6546,21.8356,388900.0
2009-05-08 12:20:00,31.35,31.42,31.09,31.09,325500.0,21.8356,21.8844,21.6546,21.6546,325500.0
2009-05-08 12:30:00,31.08,31.21,31.05,31.18,379000.0,21.6476,21.7381,21.6267,21.7172,379000.0
2009-05-08 12:40:00,31.19,31.25,31.02,31.1,321300.0,21.7242,21.766,21.6058,21.6615,321300.0
2009-05-08 12:50:00,31.1,31.39,31.05,31.36,356100.0,21.6615,21.8635,21.6267,21.8426,356100.0
2009-05-08 13:00:00,31.36,31.55,31.3,31.49,243800.0,21.8426,21.9749,21.8008,21.9332,243800.0
2009-05-08 13:10:00,31.49,31.52,31.31,31.4,242900.0,21.9332,21.9541,21.8078,21.8705,242900.0
2009-05-08 13:20:00,31.39,31.55,31.38,31.43,303600.0,21.8635,21.9749,21.8565,21.8914,303600.0
2009-05-08 13:30:00,31.43,31.43,31.24,31.38,377700.0,21.8914,21.8914,21.759,21.8565,377700.0
2009-05-08 13:40:00,31.37,31.42,31.18,31.35,267500.0,21.8496,21.8844,21.7172,21.8356,267500.0
2009-05-08 13:50:00,31.35,31.37,31.12,31.18,238900.0,21.8356,21.8496,21.6754,21.7172,238900.0
2009-05-08 14:00:00,31.17,31.32,31.17,31.27,285100.0,21.7103,21.8147,21.7103,21.7799,285100.0
2009-05-08 14:10:00,31.27,31.54,31.22,31.51,394700.0,21.7799,21.968,21.7451,21.9471,394700.0
2009-05-08 14:20:00,31.51,31.54,31.41,31.41,314100.0,21.9471,21.968,21.8774,21.8774,314100.0
2009-05-08 14:30:00,31.41,31.55,31.41,31.53,308600.0,21.8774,21.9749,21.8774,21.961,308600.0
2009-05-08 14:40:00,31.54,31.55,31.37,31.5,450400.0,21.968,21.9749,21.8496,21.9401,450400.0
2009-05-08 14:50:00,31.5,31.65,31.5,31.65,566800.0,21.9401,22.0446,21.9401,22.0446,566800.0
2009-05-08 15:00:00,31.65,31.81,31.5,31.54,659000.0,22.0446,22.156,21.9401,21.968,659000.0
2009-05-08 15:10:00,31.54,31.57,31.23,31.31,494800.0,21.968,21.9889,21.7521,21.8078,494800.0
2009-05-08 15:20:00,31.31,31.58,31.28,31.51,588200.0,21.8078,21.9958,21.7869,21.9471,588200.0
2009-05-08 15:30:00,31.52,31.62,31.32,31.52,720500.0,21.9541,22.0237,21.8147,21.9541,720500.0
2009-05-08 15:40:00,31.52,32.0,31.51,31.95,1257800.0,21.9541,22.2884,21.9471,22.2536,1257800.0
2009-05-08 15:50:00,31.95,32.1,31.51,32.01,3197500.0,22.2536,22.358,21.9471,22.2953,3197500.0
2009-05-11 09:30:00,31.42,31.44,30.72,31.0,523900.0,21.8844,21.8983,21.3968,21.5919,523900.0
2009-05-11 09:40:00,31.02,31.19,30.66,30.85,355500.0,21.6058,21.7242,21.3551,21.4874,355500.0
2009-05-11 09:50:00,30.84,30.96,30.67,30.85,309000.0,21.4804,21.564,21.362,21.4874,309000.0
2009-05-11 10:00:00,30.85,31.11,30.74,30.95,302000.0,21.4874,21.6685,21.4108,21.557,302000.0
2009-05-11 10:10:00,30.93,31.01,30.63,30.77,238400.0,21.5431,21.5988,21.3342,21.4317,238400.0
2009-05-11 10:20:00,30.78,30.78,30.53,30.61,378200.0,21.4386,21.4386,21.2645,21.3202,378200.0
2009-05-11 10:30:00,30.61,30.83,30.57,30.76,263500.0,21.3202,21.4735,21.2924,21.4247,263500.0
2009-05-11 10:40:00,30.77,31.05,30.74,31.01,306700.0,21.4317,21.6267,21.4108,21.5988,306700.0
2009-05-11 10:50:00,31.01,31.25,30.95,31.0,276400.0,21.5988,21.766,21.557,21.5919,276400.0
2009-05-11 11:00:00,31.0,31.14,30.92,31.06,678300.0,21.5919,21.6894,21.5361,21.6337,678300.0
2009-05-11 11:10:00,31.06,31.23,31.05,31.12,408500.0,21.6337,21.7521,21.6267,21.6754,408500.0
2009-05-11 11:20:00,31.13,31.22,31.08,31.16,245200.0,21.6824,21.7451,21.6476,21.7033,245200.0
2009-05-11 11:30:00,31.17,31.2,31.1,31.13,240800.0,21.7103,21.7312,21.6615,21.6824,240800.0
2009-05-11 11:40:00,31.14,31.2,31.08,31.11,222800.0,21.6894,21.7312,21.6476,21.6685,222800.0
2009-05-11 11:50:00,31.09,31.09,30.85,30.86,180700.0,21.6546,21.6546,21.4874,21.4944,180700.0
2009-05-11 12:00:00,30.85,30.86,30.72,30.78,179600.0,21.4874,21.4944,21.3968,21.4386,179600.0
2009-05-11 12:10:00,30.78,30.79,30.64,30.76,194200.0,21.4386,21.4456,21.3411,21.4247,194200.0
2009-05-11 12:20:00,30.74,30.97,30.74,30.84,156600.0,21.4108,21.571,21.4108,21.4804,156600.0
2009-05-11 12:30:00,30.84,30.9,30.79,30.82,149200.0,21.4804,21.5222,21.4456,21.4665,149200.0
2009-05-11 12:40:00,30.83,30.9,30.72,30.79,186500.0,21.4735,21.5222,21.3968,21.4456,186500.0
2009-05-11 12:50:00,30.78,30.84,30.6,30.62,220200.0,21.4386,21.4804,21.3133,21.3272,220200.0
2009-05-11 13:00:00,30.6,30.62,30.43,30.6,285000.0,21.3133,21.3272,21.1949,21.3133,285000.0
2009-05-11 13:10:00,30.6,30.93,30.59,30.93,271300.0,21.3133,21.5431,21.3063,21.5431,271300.0
2009-05-11 13:20:00,30.93,31.02,30.84,30.84,627000.0,21.5431,21.6058,21.4804,21.4804,627000.0
2009-05-11 13:30:00,30.83,30.84,30.63,30.67,276300.0,21.4735,21.4804,21.3342,21.362,276300.0
2009-05-11 13:40:00,30.68,30.74,30.59,30.66,227100.0,21.369,21.4108,21.3063,21.3551,227100.0
2009-05-11 13:50:00,30.64,30.65,30.51,30.55,161700.0,21.3411,21.3481,21.2506,21.2784,161700.0
2009-05-11 14:00:00,30.56,30.56,30.41,30.41,289200.0,21.2854,21.2854,21.1809,21.1809,289200.0
2009-05-11 14:10:00,30.41,30.47,30.34,30.42,327800.0,21.1809,21.2227,21.1322,21.1879,327800.0
2009-05-11 14:20:00,30.42,30.42,30.25,30.29,373400.0,21.1879,21.1879,21.0695,21.0973,373400.0
2009-05-11 14:30:00,30.29,30.39,30.25,30.26,335800.0,21.0973,21.167,21.0695,21.0764,335800.0
2009-05-11 14:40:00,30.26,30.31,30.25,30.3,238700.0,21.0764,21.1113,21.0695,21.1043,238700.0
2009-05-11 14:50:00,30.3,30.45,30.3,30.39,269500.0,21.1043,21.2088,21.1043,21.167,269500.0
2009-05-11 15:00:00,30.39,30.45,30.3,30.33,429500.0,21.167,21.2088,21.1043,21.1252,429500.0
2009-05-11 15:10:00,30.37,30.44,30.3,30.34,492900.0,21.1531,21.2018,21.1043,21.1322,492900.0
2009-05-11 15:20:00,30.34,30.36,30.01,30.09,558300.0,21.1322,21.1461,20.9023,20.958,558300.0
2009-05-11 15:30:00,30.09,30.09,29.78,29.81,638600.0,20.958,20.958,20.7421,20.763,638600.0
2009-05-11 15:40:00,29.81,30.0,29.79,29.86,1012200.0,20.763,20.8954,20.7491,20.7978,1012200.0
2009-05-11 15:50:00,29.86,29.95,29.58,29.75,2889600.0,20.7978,20.8605,20.6028,20.7212,2889600.0
2009-05-12 09:30:00,28.86,29.08,28.76,28.95,4020300.0,20.1013,20.2546,20.0317,20.164,4020300.0
2009-05-12 09:40:00,28.94,28.94,28.27,28.31,5326700.0,20.157,20.157,19.6904,19.7182,5326700.0
2009-05-12 09:50:00,28.31,28.73,28.28,28.58,1796800.0,19.7182,20.0108,19.6974,19.9063,1796800.0
2009-05-12 10:00:00,28.59,28.75,28.44,28.52,1472800.0,19.9133,20.0247,19.8088,19.8645,1472800.0
2009-05-12 10:10:00,28.52,28.55,28.32,28.34,1171400.0,19.8645,19.8854,19.7252,19.7391,1171400.0
2009-05-12 10:20:00,28.35,28.75,28.34,28.61,1223500.0,19.7461,20.0247,19.7391,19.9272,1223500.0
2009-05-12 10:30:00,28.61,28.74,28.57,28.74,776400.0,19.9272,20.0177,19.8993,20.0177,776400.0
2009-05-12 10:40:00,28.74,28.75,28.58,28.75,820100.0,20.0177,20.0247,19.9063,20.0247,820100.0
2009-05-12 10:50:00,28.75,28.75,28.65,28.74,885600.0,20.0247,20.0247,19.9551,20.0177,885600.0
2009-05-12 11:00:00,28.74,28.75,28.66,28.67,848500.0,20.0177,20.0247,19.962,19.969,848500.0
2009-05-12 11:10:00,28.68,28.72,28.56,28.67,558800.0,19.976,20.0038,19.8924,19.969,558800.0
2009-05-12 11:20:00,28.67,28.7,28.62,28.67,352600.0,19.969,19.9899,19.9342,19.969,352600.0
2009-05-12 11:30:00,28.68,28.69,28.61,28.65,403700.0,19.976,19.9829,19.9272,19.9551,403700.0
2009-05-12 11:40:00,28.65,28.69,28.51,28.53,478000.0,19.9551,19.9829,19.8575,19.8715,478000.0
2009-05-12 11:50:00,28.51,28.59,28.41,28.52,434500.0,19.8575,19.9133,19.7879,19.8645,434500.0
2009-05-12 12:00:00,28.53,28.55,28.48,28.52,416400.0,19.8715,19.8854,19.8367,19.8645,416400.0
2009-05-12 12:10:00,28.51,28.56,28.29,28.29,859400.0,19.8575,19.8924,19.7043,19.7043,859400.0
2009-05-12 12:20:00,28.29,28.32,28.25,28.29,853900.0,19.7043,19.7252,19.6765,19.7043,853900.0
2009-05-12 12:30:00,28.29,28.36,28.25,28.27,611700.0,19.7043,19.7531,19.6765,19.6904,611700.0
2009-05-12 12:40:00,28.27,28.28,28.25,28.27,710500.0,19.6904,19.6974,19.6765,19.6904,710500.0
2009-05-12 12:50:00,28.27,28.27,28.15,28.17,1776900.0,19.6904,19.6904,19.6068,19.6207,1776900.0
2009-05-12 13:00:00,28.17,28.2,28.04,28.07,634700.0,19.6207,19.6416,19.5302,19.5511,634700.0
2009-05-12 13:10:00,28.07,28.41,28.06,28.4,469600.0,19.5511,19.7879,19.5441,19.7809,469600.0
2009-05-12 13:20:00,28.39,28.55,28.33,28.35,500600.0,19.774,19.8854,19.7322,19.7461,500600.0
2009-05-12 13:30:00,28.35,28.58,28.28,28.57,452100.0,19.7461,19.9063,19.6974,19.8993,452100.0
2009-05-12 13:40:00,28.57,28.58,28.47,28.54,302300.0,19.8993,19.9063,19.8297,19.8784,302300.0
2009-05-12 13:50:00,28.54,28.61,28.47,28.5,268900.0,19.8784,19.9272,19.8297,19.8506,268900.0
2009-05-12 14:00:00,28.49,28.6,28.46,28.57,387400.0,19.8436,19.9202,19.8227,19.8993,387400.0
2009-05-12 14:10:00,28.57,28.72,28.55,28.69,614500.0,19.8993,20.0038,19.8854,19.9829,614500.0
2009-05-12 14:20:00,28.69,28.74,28.63,28.64,759600.0,19.9829,20.0177,19.9411,19.9481,759600.0
2009-05-12 14:30:00,28.64,28.79,28.62,28.79,1723000.0,19.9481,20.0526,19.9342,20.0526,1723000.0
2009-05-12 14:40:00,28.79,28.85,28.57,28.64,1513800.0,20.0526,20.0944,19.8993,19.9481,1513800.0
2009-05-12 14:50:00,28.64,28.82,28.64,28.78,1184400.0,19.9481,20.0735,19.9481,20.0456,1184400.0
2009-05-12 15:00:00,28.78,29.0,28.71,28.83,1524300.0,20.0456,20.1988,19.9969,20.0804,1524300.0
2009-05-12 15:10:00,28.83,28.84,28.65,28.67,1103800.0,20.0804,20.0874,19.9551,19.969,1103800.0
2009-05-12 15:20:00,28.67,28.81,28.62,28.7,1102400.0,19.969,20.0665,19.9342,19.9899,1102400.0
2009-05-12 15:30:00,28.69,28.76,28.64,28.67,916400.0,19.9829,20.0317,19.9481,19.969,916400.0
2009-05-12 15:40:00,28.66,28.67,28.42,28.47,1330400.0,19.962,19.969,19.7949,19.8297,1330400.0
2009-05-12 15:50:00,28.47,28.52,28.22,28.47,2826200.0,19.8297,19.8645,19.6556,19.8297,2826200.0
2009-05-13 09:30:00,28.07,28.35,27.76,27.89,948500.0,19.5511,19.7461,19.3352,19.4257,948500.0
2009-05-13 09:40:00,27.9,28.76,27.86,28.7,1351200.0,19.4327,20.0317,19.4048,19.9899,1351200.0
2009-05-13 09:50:00,28.7,28.9,28.52,28.7,1043700.0,19.9899,20.1292,19.8645,19.9899,1043700.0
2009-05-13 10:00:00,28.69,28.75,28.56,28.65,703700.0,19.9829,20.0247,19.8924,19.9551,703700.0
2009-05-13 10:10:00,28.64,28.75,28.63,28.75,655700.0,19.9481,20.0247,19.9411,20.0247,655700.0
2009-05-13 10:20:00,28.74,28.75,28.64,28.7,569500.0,20.0177,20.0247,19.9481,19.9899,569500.0
2009-05-13 10:30:00,28.7,28.7,28.57,28.65,507600.0,19.9899,19.9899,19.8993,19.9551,507600.0
2009-05-13 10:40:00,28.65,28.7,28.52,28.69,395100.0,19.9551,19.9899,19.8645,19.9829,395100.0
2009-05-13 10:50:00,28.69,28.69,28.59,28.6,246400.0,19.9829,19.9829,19.9133,19.9202,246400.0
2009-05-13 11:00:00,28.6,28.61,28.49,28.54,425100.0,19.9202,19.9272,19.8436,19.8784,425100.0
2009-05-13 11:10:00,28.55,28.58,28.41,28.48,515200.0,19.8854,19.9063,19.7879,19.8367,515200.0
2009-05-13 11:20:00,28.48,28.6,28.45,28.5,253800.0,19.8367,19.9202,19.8158,19.8506,253800.0
2009-05-13 11:30:00,28.5,28.55,28.31,28.32,391100.0,19.8506,19.8854,19.7182,19.7252,391100.0
2009-05-13 11:40:00,28.32,28.44,28.31,28.38,478500.0,19.7252,19.8088,19.7182,19.767,478500.0
2009-05-13 11:50:00,28.38,28.42,28.33,28.38,264800.0,19.767,19.7949,19.7322,19.767,264800.0
2009-05-13 12:00:00,28.38,28.42,28.3,28.39,266200.0,19.767,19.7949,19.7113,19.774,266200.0
2009-05-13 12:10:00,28.38,28.65,28.37,28.38,467400.0,19.767,19.9551,19.76,19.767,467400.0
2009-05-13 12:20:00,28.38,28.46,28.33,28.4,218800.0,19.767,19.8227,19.7322,19.7809,218800.0
2009-05-13 12:30:00,28.4,28.48,28.35,28.43,199300.0,19.7809,19.8367,19.7461,19.8018,199300.0
2009-05-13 12:40:00,28.42,28.47,28.2,28.32,226700.0,19.7949,19.8297,19.6416,19.7252,226700.0
2009-05-13 12:50:00,28.32,28.39,28.28,28.29,219500.0,19.7252,19.774,19.6974,19.7043,219500.0
2009-05-13 13:00:00,28.28,28.35,28.21,28.22,295400.0,19.6974,19.7461,19.6486,19.6556,295400.0
2009-05-13 13:10:00,28.22,28.54,28.19,28.52,266900.0,19.6556,19.8784,19.6347,19.8645,266900.0
2009-05-13 13:20:00,28.52,28.55,28.4,28.42,222200.0,19.8645,19.8854,19.7809,19.7949,222200.0
2009-05-13 13:30:00,28.42,28.55,28.3,28.53,256100.0,19.7949,19.8854,19.7113,19.8715,256100.0
2009-05-13 13:40:00,28.53,28.53,28.41,28.46,194100.0,19.8715,19.8715,19.7879,19.8227,194100.0
2009-05-13 13:50:00,28.48,28.65,28.45,28.51,260000.0,19.8367,19.9551,19.8158,19.8575,260000.0
2009-05-13 14:00:00,28.5,28.57,28.42,28.45,257100.0,19.8506,19.8993,19.7949,19.8158,257100.0
2009-05-13 14:10:00,28.45,28.47,28.15,28.15,639500.0,19.8158,19.8297,19.6068,19.6068,639500.0
2009-05-13 14:20:00,28.15,28.32,28.14,28.24,356300.0,19.6068,19.7252,19.5998,19.6695,356300.0
2009-05-13 14:30:00,28.23,28.28,28.16,28.25,287500.0,19.6625,19.6974,19.6138,19.6765,287500.0
2009-05-13 14:40:00,28.25,28.28,28.15,28.19,229900.0,19.6765,19.6974,19.6068,19.6347,229900.0
2009-05-13 14:50:00,28.17,28.29,28.17,28.28,399000.0,19.6207,19.7043,19.6207,19.6974,399000.0
2009-05-13 15:00:00,28.28,28.36,28.08,28.16,448700.0,19.6974,19.7531,19.558,19.6138,448700.0
2009-05-13 15:10:00,28.17,28.19,27.99,28.14,552000.0,19.6207,19.6347,19.4954,19.5998,552000.0
2009-05-13 15:20:00,28.13,28.18,27.98,28.01,578000.0,19.5929,19.6277,19.4884,19.5093,578000.0
2009-05-13 15:30:00,28.01,28.06,27.95,27.95,777700.0,19.5093,19.5441,19.4675,19.4675,777700.0
2009-05-13 15:40:00,27.95,28.14,27.87,28.02,1412000.0,19.4675,19.5998,19.4118,19.5163,1412000.0
2009-05-13 15:50:00,28.03,28.17,27.85,28.0,2436300.0,19.5232,19.6207,19.3979,19.5023,2436300.0
2009-05-14 09:30:00,27.96,28.64,27.91,28.0,624900.0,19.4745,19.9481,19.4396,19.5023,624900.0
2009-05-14 09:40:00,28.01,28.22,27.93,27.98,451800.0,19.5093,19.6556,19.4536,19.4884,451800.0
2009-05-14 09:50:00,27.99,28.1,27.72,27.8,588000.0,19.4954,19.572,19.3073,19.363,588000.0
2009-05-14 10:00:00,27.79,28.05,27.79,27.91,400600.0,19.3561,19.5372,19.3561,19.4396,400600.0
2009-05-14 10:10:00,27.91,28.0,27.85,27.9,394500.0,19.4396,19.5023,19.3979,19.4327,394500.0
2009-05-14 10:20:00,27.9,27.9,27.52,27.61,574200.0,19.4327,19.4327,19.168,19.2307,574200.0
2009-05-14 10:30:00,27.62,27.99,27.62,27.75,382000.0,19.2377,19.4954,19.2377,19.3282,382000.0
2009-05-14 10:40:00,27.75,27.96,27.73,27.87,307000.0,19.3282,19.4745,19.3143,19.4118,307000.0
2009-05-14 10:50:00,27.87,27.95,27.7,27.73,426400.0,19.4118,19.4675,19.2934,19.3143,426400.0
2009-05-14 11:00:00,27.74,27.79,27.66,27.76,330800.0,19.3212,19.3561,19.2655,19.3352,330800.0
2009-05-14 11:10:00,27.76,27.85,27.71,27.79,503900.0,19.3352,19.3979,19.3003,19.3561,503900.0
2009-05-14 11:20:00,27.8,27.91,27.76,27.82,329300.0,19.363,19.4396,19.3352,19.377,329300.0
2009-05-14 11:30:00,27.82,27.89,27.65,27.8,322700.0,19.377,19.4257,19.2585,19.363,322700.0
2009-05-14 11:40:00,27.8,27.8,27.66,27.69,251200.0,19.363,19.363,19.2655,19.2864,251200.0
2009-05-14 11:50:00,27.69,27.76,27.67,27.7,335300.0,19.2864,19.3352,19.2725,19.2934,335300.0
2009-05-14 12:00:00,27.7,27.86,27.7,27.86,491900.0,19.2934,19.4048,19.2934,19.4048,491900.0
2009-05-14 12:10:00,27.85,28.02,27.85,27.91,676100.0,19.3979,19.5163,19.3979,19.4396,676100.0
2009-05-14 12:20:00,27.91,27.99,27.84,27.88,322400.0,19.4396,19.4954,19.3909,19.4187,322400.0
2009-05-14 12:30:00,27.87,28.07,27.86,28.06,272100.0,19.4118,19.5511,19.4048,19.5441,272100.0
2009-05-14 12:40:00,28.07,28.08,27.77,27.86,270900.0,19.5511,19.558,19.3421,19.4048,270900.0
2009-05-14 12:50:00,27.86,27.86,27.71,27.73,241800.0,19.4048,19.4048,19.3003,19.3143,241800.0
2009-05-14 13:00:00,27.73,27.84,27.66,27.79,296000.0,19.3143,19.3909,19.2655,19.3561,296000.0
2009-05-14 13:10:00,27.77,27.85,27.61,27.7,239300.0,19.3421,19.3979,19.2307,19.2934,239300.0
2009-05-14 13:20:00,27.7,27.7,27.59,27.7,214400.0,19.2934,19.2934,19.2168,19.2934,214400.0
2009-05-14 13:30:00,27.69,27.84,27.67,27.78,196000.0,19.2864,19.3909,19.2725,19.3491,196000.0
2009-05-14 13:40:00,27.77,27.83,27.73,27.83,144200.0,19.3421,19.3839,19.3143,19.3839,144200.0
2009-05-14 13:50:00,27.83,27.94,27.77,27.79,235700.0,19.3839,19.4605,19.3421,19.3561,235700.0
2009-05-14 14:00:00,27.8,28.01,27.8,28.0,429200.0,19.363,19.5093,19.363,19.5023,429200.0
2009-05-14 14:10:00,28.0,28.1,27.98,28.1,439100.0,19.5023,19.572,19.4884,19.572,439100.0
2009-05-14 14:20:00,28.1,28.21,28.08,28.18,533000.0,19.572,19.6486,19.558,19.6277,533000.0
2009-05-14 14:30:00,28.18,28.51,28.18,28.5,824900.0,19.6277,19.8575,19.6277,19.8506,824900.0
2009-05-14 14:40:00,28.5,28.54,28.36,28.44,536800.0,19.8506,19.8784,19.7531,19.8088,536800.0
2009-05-14 14:50:00,28.45,28.47,28.32,28.47,493900.0,19.8158,19.8297,19.7252,19.8297,493900.0
2009-05-14 15:00:00,28.47,28.51,28.29,28.38,627200.0,19.8297,19.8575,19.7043,19.767,627200.0
2009-05-14 15:10:00,28.37,28.61,28.36,28.55,613600.0,19.76,19.9272,19.7531,19.8854,613600.0
2009-05-14 15:20:00,28.55,28.68,28.36,28.51,998200.0,19.8854,19.976,19.7531,19.8575,998200.0
2009-05-14 15:30:00,28.51,28.52,28.17,28.26,709600.0,19.8575,19.8645,19.6207,19.6834,709600.0
2009-05-14 15:40:00,28.26,28.31,28.18,28.24,1009900.0,19.6834,19.7182,19.6277,19.6695,1009900.0
2009-05-14 15:50:00,28.24,28.49,28.24,28.4,1824900.0,19.6695,19.8436,19.6695,19.7809,1824900.0
2009-05-15 09:30:00,28.1,28.37,27.79,27.87,1353800.0,19.572,19.76,19.3561,19.4118,1353800.0
2009-05-15 09:40:00,27.88,27.94,27.56,27.94,597100.0,19.4187,19.4605,19.1959,19.4605,597100.0
2009-05-15 09:50:00,27.94,28.07,27.77,27.9,472200.0,19.4605,19.5511,19.3421,19.4327,472200.0
2009-05-15 10:00:00,27.93,27.94,27.7,27.87,488300.0,19.4536,19.4605,19.2934,19.4118,488300.0
2009-05-15 10:10:00,27.87,27.89,27.69,27.86,260700.0,19.4118,19.4257,19.2864,19.4048,260700.0
2009-05-15 10:20:00,27.85,27.91,27.79,27.86,323800.0,19.3979,19.4396,19.3561,19.4048,323800.0
2009-05-15 10:30:00,27.86,27.93,27.8,27.92,394200.0,19.4048,19.4536,19.363,19.4466,394200.0
2009-05-15 10:40:00,27.93,27.99,27.86,27.96,265800.0,19.4536,19.4954,19.4048,19.4745,265800.0
2009-05-15 10:50:00,27.97,28.02,27.73,27.81,274200.0,19.4814,19.5163,19.3143,19.37,274200.0
2009-05-15 11:00:00,27.81,27.91,27.79,27.85,245800.0,19.37,19.4396,19.3561,19.3979,245800.0
2009-05-15 11:10:00,27.85,27.87,27.77,27.79,262600.0,19.3979,19.4118,19.3421,19.3561,262600.0
2009-05-15 11:20:00,27.77,27.8,27.67,27.8,157500.0,19.3421,19.363,19.2725,19.363,157500.0
2009-05-15 11:30:00,27.81,27.82,27.63,27.66,230900.0,19.37,19.377,19.2446,19.2655,230900.0
2009-05-15 11:40:00,27.66,27.67,27.55,27.6,235000.0,19.2655,19.2725,19.1889,19.2237,235000.0
2009-05-15 11:50:00,27.59,27.61,27.5,27.54,256900.0,19.2168,19.2307,19.1541,19.1819,256900.0
2009-05-15 12:00:00,27.53,27.77,27.49,27.67,534800.0,19.175,19.3421,19.1471,19.2725,534800.0
2009-05-15 12:10:00,27.67,27.75,27.59,27.61,228600.0,19.2725,19.3282,19.2168,19.2307,228600.0
2009-05-15 12:20:00,27.61,27.76,27.6,27.71,120900.0,19.2307,19.3352,19.2237,19.3003,120900.0
2009-05-15 12:30:00,27.71,27.78,27.64,27.72,162700.0,19.3003,19.3491,19.2516,19.3073,162700.0
2009-05-15 12:40:00,27.72,27.74,27.62,27.63,134200.0,19.3073,19.3212,19.2377,19.2446,134200.0
2009-05-15 12:50:00,27.64,27.67,27.51,27.55,147200.0,19.2516,19.2725,19.161,19.1889,147200.0
2009-05-15 13:00:00,27.55,27.7,27.52,27.68,200200.0,19.1889,19.2934,19.168,19.2794,200200.0
2009-05-15 13:10:00,27.68,27.77,27.62,27.72,139000.0,19.2794,19.3421,19.2377,19.3073,139000.0
2009-05-15 13:20:00,27.71,27.77,27.67,27.74,190000.0,19.3003,19.3421,19.2725,19.3212,190000.0
2009-05-15 13:30:00,27.75,27.8,27.67,27.71,152100.0,19.3282,19.363,19.2725,19.3003,152100.0
2009-05-15 13:40:00,27.7,27.74,27.63,27.74,107900.0,19.2934,19.3212,19.2446,19.3212,107900.0
2009-05-15 13:50:00,27.74,27.75,27.69,27.72,201700.0,19.3212,19.3282,19.2864,19.3073,201700.0
2009-05-15 14:00:00,27.72,27.76,27.65,27.75,280800.0,19.3073,19.3352,19.2585,19.3282,280800.0
2009-05-15 14:10:00,27.75,27.81,27.71,27.76,239300.0,19.3282,19.37,19.3003,19.3352,239300.0
2009-05-15 14:20:00,27.76,27.84,27.7,27.7,271800.0,19.3352,19.3909,19.2934,19.2934,271800.0
2009-05-15 14:30:00,27.7,27.73,27.65,27.7,213700.0,19.2934,19.3143,19.2585,19.2934,213700.0
2009-05-15 14:40:00,27.71,27.71,27.56,27.62,316100.0,19.3003,19.3003,19.1959,19.2377,316100.0
2009-05-15 14:50:00,27.61,27.73,27.6,27.69,173000.0,19.2307,19.3143,19.2237,19.2864,173000.0
2009-05-15 15:00:00,27.68,27.69,27.51,27.6,436500.0,19.2794,19.2864,19.161,19.2237,436500.0
2009-05-15 15:10:00,27.61,27.64,27.53,27.6,467600.0,19.2307,19.2516,19.175,19.2237,467600.0
2009-05-15 15:20:00,27.59,27.92,27.58,27.85,461400.0,19.2168,19.4466,19.2098,19.3979,461400.0
2009-05-15 15:30:00,27.85,27.87,27.57,27.58,478900.0,19.3979,19.4118,19.2028,19.2098,478900.0
2009-05-15 15:40:00,27.57,27.82,27.53,27.72,764400.0,19.2028,19.377,19.175,19.3073,764400.0
2009-05-15 15:50:00,27.72,27.73,27.62,27.71,1319700.0,19.3073,19.3143,19.2377,19.3003,1319700.0
2009-05-18 09:30:00,28.08,28.42,27.76,27.9,777900.0,19.558,19.7949,19.3352,19.4327,777900.0
2009-05-18 09:40:00,27.89,28.04,27.56,27.76,796800.0,19.4257,19.5302,19.1959,19.3352,796800.0
2009-05-18 09:50:00,27.76,27.78,27.5,27.51,636000.0,19.3352,19.3491,19.1541,19.161,636000.0
2009-05-18 10:00:00,27.52,27.67,27.45,27.53,665700.0,19.168,19.2725,19.1192,19.175,665700.0
2009-05-18 10:10:00,27.54,27.92,27.47,27.89,627100.0,19.1819,19.4466,19.1332,19.4257,627100.0
2009-05-18 10:20:00,27.89,27.97,27.79,27.84,394400.0,19.4257,19.4814,19.3561,19.3909,394400.0
2009-05-18 10:30:00,27.84,28.05,27.81,28.01,463900.0,19.3909,19.5372,19.37,19.5093,463900.0
2009-05-18 10:40:00,28.01,28.15,27.96,28.03,496700.0,19.5093,19.6068,19.4745,19.5232,496700.0
2009-05-18 10:50:00,28.02,28.13,27.96,28.02,517900.0,19.5163,19.5929,19.4745,19.5163,517900.0
2009-05-18 11:00:00,28.03,28.08,28.0,28.04,247100.0,19.5232,19.558,19.5023,19.5302,247100.0
2009-05-18 11:10:00,28.03,28.05,27.92,27.98,329900.0,19.5232,19.5372,19.4466,19.4884,329900.0
2009-05-18 11:20:00,27.98,28.0,27.86,27.94,358700.0,19.4884,19.5023,19.4048,19.4605,358700.0
2009-05-18 11:30:00,27.94,28.02,27.92,27.98,250600.0,19.4605,19.5163,19.4466,19.4884,250600.0
2009-05-18 11:40:00,27.97,28.14,27.96,28.06,321600.0,19.4814,19.5998,19.4745,19.5441,321600.0
2009-05-18 11:50:00,28.07,28.14,28.03,28.06,193000.0,19.5511,19.5998,19.5232,19.5441,193000.0
2009-05-18 12:00:00,28.07,28.16,28.05,28.15,199600.0,19.5511,19.6138,19.5372,19.6068,199600.0
2009-05-18 12:10:00,28.14,28.33,28.09,28.32,290000.0,19.5998,19.7322,19.565,19.7252,290000.0
2009-05-18 12:20:00,28.32,28.35,28.25,28.28,286700.0,19.7252,19.7461,19.6765,19.6974,286700.0
2009-05-18 12:30:00,28.29,28.44,28.27,28.41,178000.0,19.7043,19.8088,19.6904,19.7879,178000.0
2009-05-18 12:40:00,28.42,28.5,28.42,28.47,179500.0,19.7949,19.8506,19.7949,19.8297,179500.0
2009-05-18 12:50:00,28.46,28.48,28.37,28.41,118400.0,19.8227,19.8367,19.76,19.7879,118400.0
2009-05-18 13:00:00,28.41,28.43,28.22,28.27,279400.0,19.7879,19.8018,19.6556,19.6904,279400.0
2009-05-18 13:10:00,28.26,28.3,28.17,28.18,344900.0,19.6834,19.7113,19.6207,19.6277,344900.0
2009-05-18 13:20:00,28.19,28.19,28.06,28.11,160800.0,19.6347,19.6347,19.5441,19.5789,160800.0
2009-05-18 13:30:00,28.11,28.2,28.06,28.16,203100.0,19.5789,19.6416,19.5441,19.6138,203100.0
2009-05-18 13:40:00,28.15,28.18,28.05,28.08,253300.0,19.6068,19.6277,19.5372,19.558,253300.0
2009-05-18 13:50:00,28.08,28.08,27.96,27.98,315200.0,19.558,19.558,19.4745,19.4884,315200.0
2009-05-18 14:00:00,27.98,28.05,27.97,27.99,274100.0,19.4884,19.5372,19.4814,19.4954,274100.0
2009-05-18 14:10:00,27.99,28.05,27.95,27.96,381900.0,19.4954,19.5372,19.4675,19.4745,381900.0
2009-05-18 14:20:00,27.96,27.99,27.83,27.87,265500.0,19.4745,19.4954,19.3839,19.4118,265500.0
2009-05-18 14:30:00,27.86,27.95,27.77,27.81,415200.0,19.4048,19.4675,19.3421,19.37,415200.0
2009-05-18 14:40:00,27.8,27.91,27.75,27.83,343300.0,19.363,19.4396,19.3282,19.3839,343300.0
2009-05-18 14:50:00,27.83,27.86,27.74,27.75,335300.0,19.3839,19.4048,19.3212,19.3282,335300.0
2009-05-18 15:00:00,27.76,27.93,27.74,27.87,480800.0,19.3352,19.4536,19.3212,19.4118,480800.0
2009-05-18 15:10:00,27.87,27.96,27.84,27.95,500200.0,19.4118,19.4745,19.3909,19.4675,500200.0
2009-05-18 15:20:00,27.94,28.11,27.91,28.07,685200.0,19.4605,19.5789,19.4396,19.5511,685200.0
2009-05-18 15:30:00,28.07,28.36,28.0,28.36,1094500.0,19.5511,19.7531,19.5023,19.7531,1094500.0
2009-05-18 15:40:00,28.35,28.5,28.23,28.48,1846900.0,19.7461,19.8506,19.6625,19.8367,1846900.0
2009-05-18 15:50:00,28.48,28.61,28.23,28.31,3268400.0,19.8367,19.9272,19.6625,19.7182,3268400.0
2009-05-19 09:30:00,28.39,28.62,27.77,28.21,1400000.0,19.774,19.9342,19.3421,19.6486,1400000.0
2009-05-19 09:40:00,28.19,28.24,27.75,27.76,946300.0,19.6347,19.6695,19.3282,19.3352,946300.0
2009-05-19 09:50:00,27.76,27.95,27.67,27.89,680100.0,19.3352,19.4675,19.2725,19.4257,680100.0
2009-05-19 10:00:00,27.89,28.13,27.85,28.1,758600.0,19.4257,19.5929,19.3979,19.572,758600.0
2009-05-19 10:10:00,28.1,28.1,27.94,28.01,639400.0,19.572,19.572,19.4605,19.5093,639400.0
2009-05-19 10:20:00,28.0,28.66,27.98,28.64,929700.0,19.5023,19.962,19.4884,19.9481,929700.0
2009-05-19 10:30:00,28.64,28.97,28.6,28.89,834500.0,19.9481,20.1779,19.9202,20.1222,834500.0
2009-05-19 10:40:00,28.88,28.95,28.52,28.67,829000.0,20.1153,20.164,19.8645,19.969,829000.0
2009-05-19 10:50:00,28.67,28.77,28.6,28.64,701200.0,19.969,20.0386,19.9202,19.9481,701200.0
2009-05-19 11:00:00,28.64,28.64,28.22,28.28,288300.0,19.9481,19.9481,19.6556,19.6974,288300.0
2009-05-19 11:10:00,28.29,28.3,28.09,28.16,349700.0,19.7043,19.7113,19.565,19.6138,349700.0
2009-05-19 11:20:00,28.16,28.27,28.1,28.24,217700.0,19.6138,19.6904,19.572,19.6695,217700.0
2009-05-19 11:30:00,28.25,28.4,28.25,28.39,229300.0,19.6765,19.7809,19.6765,19.774,229300.0
2009-05-19 11:40:00,28.39,28.46,28.31,28.36,176000.0,19.774,19.8227,19.7182,19.7531,176000.0
2009-05-19 11:50:00,28.37,28.38,28.18,28.25,194100.0,19.76,19.767,19.6277,19.6765,194100.0
2009-05-19 12:00:00,28.24,28.24,28.07,28.13,202100.0,19.6695,19.6695,19.5511,19.5929,202100.0
2009-05-19 12:10:00,28.13,28.19,28.08,28.18,149700.0,19.5929,19.6347,19.558,19.6277,149700.0
2009-05-19 12:20:00,28.18,28.29,28.07,28.29,190000.0,19.6277,19.7043,19.5511,19.7043,190000.0
2009-05-19 12:30:00,28.29,28.33,28.12,28.12,311000.0,19.7043,19.7322,19.5859,19.5859,311000.0
2009-05-19 12:40:00,28.13,28.16,28.03,28.04,162800.0,19.5929,19.6138,19.5232,19.5302,162800.0
2009-05-19 12:50:00,28.04,28.06,27.92,27.94,205300.0,19.5302,19.5441,19.4466,19.4605,205300.0
2009-05-19 13:00:00,27.94,27.99,27.92,27.96,245000.0,19.4605,19.4954,19.4466,19.4745,245000.0
2009-05-19 13:10:00,27.97,28.12,27.95,28.09,277200.0,19.4814,19.5859,19.4675,19.565,277200.0
2009-05-19 13:20:00,28.09,28.24,28.07,28.15,224700.0,19.565,19.6695,19.5511,19.6068,224700.0
2009-05-19 13:30:00,28.16,28.29,28.1,28.28,322300.0,19.6138,19.7043,19.572,19.6974,322300.0
2009-05-19 13:40:00,28.28,28.31,28.19,28.26,192200.0,19.6974,19.7182,19.6347,19.6834,192200.0
2009-05-19 13:50:00,28.25,28.28,28.21,28.25,182300.0,19.6765,19.6974,19.6486,19.6765,182300.0
2009-05-19 14:00:00,28.25,28.28,28.17,28.21,444700.0,19.6765,19.6974,19.6207,19.6486,444700.0
2009-05-19 14:10:00,28.21,28.22,28.11,28.21,168700.0,19.6486,19.6556,19.5789,19.6486,168700.0
2009-05-19 14:20:00,28.21,28.33,28.19,28.3,204100.0,19.6486,19.7322,19.6347,19.7113,204100.0
2009-05-19 14:30:00,28.3,28.38,28.23,28.24,258600.0,19.7113,19.767,19.6625,19.6695,258600.0
2009-05-19 14:40:00,28.23,28.61,28.23,28.51,1086600.0,19.6625,19.9272,19.6625,19.8575,1086600.0
2009-05-19 14:50:00,28.51,28.55,28.41,28.42,239700.0,19.8575,19.8854,19.7879,19.7949,239700.0
2009-05-19 15:00:00,28.42,28.65,28.4,28.56,341900.0,19.7949,19.9551,19.7809,19.8924,341900.0
2009-05-19 15:10:00,28.57,28.57,28.34,28.37,411700.0,19.8993,19.8993,19.7391,19.76,411700.0
2009-05-19 15:20:00,28.38,28.38,28.32,28.32,352400.0,19.767,19.767,19.7252,19.7252,352400.0
2009-05-19 15:30:00,28.33,28.4,28.16,28.25,739600.0,19.7322,19.7809,19.6138,19.6765,739600.0
2009-05-19 15:40:00,28.25,28.26,27.92,27.92,830800.0,19.6765,19.6834,19.4466,19.4466,830800.0
2009-05-19 15:50:00,27.92,27.98,27.68,27.78,1830100.0,19.4466,19.4884,19.2794,19.3491,1830100.0
2009-05-20 09:30:00,28.34,28.37,28.08,28.2,730400.0,19.7391,19.76,19.558,19.6416,730400.0
2009-05-20 09:40:00,28.21,28.37,28.02,28.21,587300.0,19.6486,19.76,19.5163,19.6486,587300.0
2009-05-20 09:50:00,28.22,28.24,27.76,27.88,772200.0,19.6556,19.6695,19.3352,19.4187,772200.0
2009-05-20 10:00:00,27.88,27.99,27.79,27.99,498300.0,19.4187,19.4954,19.3561,19.4954,498300.0
2009-05-20 10:10:00,27.99,28.18,27.92,28.13,525900.0,19.4954,19.6277,19.4466,19.5929,525900.0
2009-05-20 10:20:00,28.13,28.35,28.08,28.19,417800.0,19.5929,19.7461,19.558,19.6347,417800.0
2009-05-20 10:30:00,28.18,28.36,28.16,28.28,354600.0,19.6277,19.7531,19.6138,19.6974,354600.0
2009-05-20 10:40:00,28.28,28.32,28.03,28.15,447100.0,19.6974,19.7252,19.5232,19.6068,447100.0
2009-05-20 10:50:00,28.14,28.18,27.87,27.87,467900.0,19.5998,19.6277,19.4118,19.4118,467900.0
2009-05-20 11:00:00,27.87,27.97,27.75,27.75,356200.0,19.4118,19.4814,19.3282,19.3282,356200.0
2009-05-20 11:10:00,27.74,27.76,27.58,27.58,540600.0,19.3212,19.3352,19.2098,19.2098,540600.0
2009-05-20 11:20:00,27.58,27.59,27.47,27.57,734400.0,19.2098,19.2168,19.1332,19.2028,734400.0
2009-05-20 11:30:00,27.57,27.75,27.57,27.7,241300.0,19.2028,19.3282,19.2028,19.2934,241300.0
2009-05-20 11:40:00,27.69,27.71,27.49,27.49,322500.0,19.2864,19.3003,19.1471,19.1471,322500.0
2009-05-20 11:50:00,27.5,27.51,27.03,27.07,992700.0,19.1541,19.161,18.8267,18.8546,992700.0
2009-05-20 12:00:00,27.06,27.12,26.89,26.89,1033000.0,18.8476,18.8894,18.7292,18.7292,1033000.0
2009-05-20 12:10:00,26.9,27.11,26.85,27.08,516200.0,18.7362,18.8824,18.7013,18.8615,516200.0
2009-05-20 12:20:00,27.08,27.12,27.0,27.12,260700.0,18.8615,18.8894,18.8058,18.8894,260700.0
2009-05-20 12:30:00,27.11,27.13,26.98,27.13,258800.0,18.8824,18.8964,18.7919,18.8964,258800.0
2009-05-20 12:40:00,27.12,27.23,27.1,27.1,182500.0,18.8894,18.966,18.8755,18.8755,182500.0
2009-05-20 12:50:00,27.09,27.1,26.87,26.88,283500.0,18.8685,18.8755,18.7153,18.7222,283500.0
2009-05-20 13:00:00,26.88,26.96,26.81,26.95,605300.0,18.7222,18.778,18.6735,18.771,605300.0
2009-05-20 13:10:00,26.94,27.02,26.9,26.9,274900.0,18.764,18.8197,18.7362,18.7362,274900.0
2009-05-20 13:20:00,26.9,27.04,26.84,27.02,144900.0,18.7362,18.8337,18.6944,18.8197,144900.0
2009-05-20 13:30:00,27.02,27.15,26.96,27.13,161400.0,18.8197,18.9103,18.778,18.8964,161400.0
2009-05-20 13:40:00,27.12,27.26,27.12,27.22,212100.0,18.8894,18.9869,18.8894,18.959,212100.0
2009-05-20 13:50:00,27.23,27.28,27.15,27.16,504400.0,18.966,19.0008,18.9103,18.9173,504400.0
2009-05-20 14:00:00,27.17,27.18,26.91,26.96,480200.0,18.9242,18.9312,18.7431,18.778,480200.0
2009-05-20 14:10:00,26.97,27.0,26.7,26.85,573300.0,18.7849,18.8058,18.5969,18.7013,573300.0
2009-05-20 14:20:00,26.85,27.03,26.85,26.99,266100.0,18.7013,18.8267,18.7013,18.7989,266100.0
2009-05-20 14:30:00,26.98,27.01,26.85,26.89,539100.0,18.7919,18.8128,18.7013,18.7292,539100.0
2009-05-20 14:40:00,26.9,27.02,26.88,26.95,486600.0,18.7362,18.8197,18.7222,18.771,486600.0
2009-05-20 14:50:00,26.94,27.07,26.86,27.02,401800.0,18.764,18.8546,18.7083,18.8197,401800.0
2009-05-20 15:00:00,27.01,27.05,26.84,26.84,320700.0,18.8128,18.8406,18.6944,18.6944,320700.0
2009-05-20 15:10:00,26.84,26.84,26.67,26.75,479600.0,18.6944,18.6944,18.576,18.6317,479600.0
2009-05-20 15:20:00,26.75,26.76,26.54,26.56,639700.0,18.6317,18.6387,18.4854,18.4994,639700.0
2009-05-20 15:30:00,26.57,26.66,26.46,26.59,764300.0,18.5063,18.569,18.4297,18.5202,764300.0
2009-05-20 15:40:00,26.59,26.63,26.45,26.58,697600.0,18.5202,18.5481,18.4227,18.5133,697600.0
2009-05-20 15:50:00,26.58,26.73,26.49,26.69,1288400.0,18.5133,18.6178,18.4506,18.5899,1288400.0
2009-05-21 09:30:00,26.41,27.02,26.31,26.89,1392500.0,18.3949,18.8197,18.3252,18.7292,1392500.0
2009-05-21 09:40:00,26.89,27.13,26.77,27.1,844600.0,18.7292,18.8964,18.6456,18.8755,844600.0
2009-05-21 09:50:00,27.1,27.24,26.71,26.75,460700.0,18.8755,18.973,18.6038,18.6317,460700.0
2009-05-21 10:00:00,26.76,27.44,26.73,27.42,538100.0,18.6387,19.1123,18.6178,19.0984,538100.0
2009-05-21 10:10:00,27.41,27.45,27.24,27.3,488600.0,19.0914,19.1192,18.973,19.0148,488600.0
2009-05-21 10:20:00,27.3,27.37,27.21,27.3,390900.0,19.0148,19.0635,18.9521,19.0148,390900.0
2009-05-21 10:30:00,27.29,27.44,27.25,27.41,249600.0,19.0078,19.1123,18.9799,19.0914,249600.0
2009-05-21 10:40:00,27.4,27.42,27.25,27.29,209700.0,19.0844,19.0984,18.9799,19.0078,209700.0
2009-05-21 10:50:00,27.29,27.3,27.07,27.07,165100.0,19.0078,19.0148,18.8546,18.8546,165100.0
2009-05-21 11:00:00,27.07,27.16,27.07,27.1,165600.0,18.8546,18.9173,18.8546,18.8755,165600.0
2009-05-21 11:10:00,27.09,27.27,27.04,27.24,196900.0,18.8685,18.9939,18.8337,18.973,196900.0
2009-05-21 11:20:00,27.23,27.31,27.21,27.24,157200.0,18.966,19.0217,18.9521,18.973,157200.0
2009-05-21 11:30:00,27.23,27.41,27.22,27.35,243200.0,18.966,19.0914,18.959,19.0496,243200.0
2009-05-21 11:40:00,27.35,27.54,27.35,27.53,275400.0,19.0496,19.1819,19.0496,19.175,275400.0
2009-05-21 11:50:00,27.53,27.72,27.44,27.68,341700.0,19.175,19.3073,19.1123,19.2794,341700.0
2009-05-21 12:00:00,27.68,27.73,27.51,27.57,226400.0,19.2794,19.3143,19.161,19.2028,226400.0
2009-05-21 12:10:00,27.57,27.59,27.31,27.32,202500.0,19.2028,19.2168,19.0217,19.0287,202500.0
2009-05-21 12:20:00,27.31,27.45,27.27,27.27,162600.0,19.0217,19.1192,18.9939,18.9939,162600.0
2009-05-21 12:30:00,27.27,27.51,27.26,27.44,144100.0,18.9939,19.161,18.9869,19.1123,144100.0
2009-05-21 12:40:00,27.44,27.49,27.33,27.45,125500.0,19.1123,19.1471,19.0357,19.1192,125500.0
2009-05-21 12:50:00,27.44,27.46,27.29,27.41,177300.0,19.1123,19.1262,19.0078,19.0914,177300.0
2009-05-21 13:00:00,27.42,27.48,27.39,27.4,136100.0,19.0984,19.1401,19.0775,19.0844,136100.0
2009-05-21 13:10:00,27.4,27.51,27.35,27.35,236300.0,19.0844,19.161,19.0496,19.0496,236300.0
2009-05-21 13:20:00,27.35,27.39,27.21,27.28,215000.0,19.0496,19.0775,18.9521,19.0008,215000.0
2009-05-21 13:30:00,27.3,27.31,27.1,27.16,219400.0,19.0148,19.0217,18.8755,18.9173,219400.0
2009-05-21 13:40:00,27.17,27.25,27.05,27.14,263900.0,18.9242,18.9799,18.8406,18.9033,263900.0
2009-05-21 13:50:00,27.14,27.23,27.07,27.17,271300.0,18.9033,18.966,18.8546,18.9242,271300.0
2009-05-21 14:00:00,27.18,27.24,27.01,27.1,337900.0,18.9312,18.973,18.8128,18.8755,337900.0
2009-05-21 14:10:00,27.1,27.1,26.91,27.02,330700.0,18.8755,18.8755,18.7431,18.8197,330700.0
2009-05-21 14:20:00,27.03,27.07,26.93,27.06,192900.0,18.8267,18.8546,18.7571,18.8476,192900.0
2009-05-21 14:30:00,27.05,27.05,26.87,26.92,289300.0,18.8406,18.8406,18.7153,18.7501,289300.0
2009-05-21 14:40:00,26.92,26.94,26.76,26.77,470300.0,18.7501,18.764,18.6387,18.6456,470300.0
2009-05-21 14:50:00,26.78,26.89,26.75,26.83,387900.0,18.6526,18.7292,18.6317,18.6874,387900.0
2009-05-21 15:00:00,26.83,26.9,26.76,26.84,455900.0,18.6874,18.7362,18.6387,18.6944,455900.0
2009-05-21 15:10:00,26.84,27.01,26.78,26.99,376200.0,18.6944,18.8128,18.6526,18.7989,376200.0
2009-05-21 15:20:00,27.0,27.0,26.82,26.88,452900.0,18.8058,18.8058,18.6804,18.7222,452900.0
2009-05-21 15:30:00,26.87,27.18,26.87,27.06,509600.0,18.7153,18.9312,18.7153,18.8476,509600.0
2009-05-21 15:40:00,27.05,27.19,26.93,27.05,626800.0,18.8406,18.9382,18.7571,18.8406,626800.0
2009-05-21 15:50:00,27.05,27.2,26.97,27.19,1203000.0,18.8406,18.9451,18.7849,18.9382,1203000.0
2009-05-22 09:30:00,27.3,27.43,26.69,26.9,560200.0,19.0148,19.1053,18.5899,18.7362,560200.0
2009-05-22 09:40:00,26.89,27.08,26.72,27.04,379200.0,18.7292,18.8615,18.6108,18.8337,379200.0
2009-05-22 09:50:00,27.04,27.22,27.03,27.18,240400.0,18.8337,18.959,18.8267,18.9312,240400.0
2009-05-22 10:00:00,27.19,27.43,27.16,27.36,219200.0,18.9382,19.1053,18.9173,19.0566,219200.0
2009-05-22 10:10:00,27.36,27.53,27.36,27.5,360700.0,19.0566,19.175,19.0566,19.1541,360700.0
2009-05-22 10:20:00,27.5,27.64,27.44,27.54,311600.0,19.1541,19.2516,19.1123,19.1819,311600.0
2009-05-22 10:30:00,27.53,27.69,27.47,27.63,247400.0,19.175,19.2864,19.1332,19.2446,247400.0
2009-05-22 10:40:00,27.63,27.79,27.63,27.71,233000.0,19.2446,19.3561,19.2446,19.3003,233000.0
2009-05-22 10:50:00,27.72,27.75,27.65,27.72,167600.0,19.3073,19.3282,19.2585,19.3073,167600.0
2009-05-22 11:00:00,27.72,27.72,27.59,27.66,141400.0,19.3073,19.3073,19.2168,19.2655,141400.0
2009-05-22 11:10:00,27.66,27.73,27.63,27.66,165600.0,19.2655,19.3143,19.2446,19.2655,165600.0
2009-05-22 11:20:00,27.66,27.67,27.46,27.48,130800.0,19.2655,19.2725,19.1262,19.1401,130800.0
2009-05-22 11:30:00,27.48,27.51,27.42,27.42,81200.0,19.1401,19.161,19.0984,19.0984,81200.0
2009-05-22 11:40:00,27.42,27.61,27.42,27.55,109600.0,19.0984,19.2307,19.0984,19.1889,109600.0
2009-05-22 11:50:00,27.55,27.59,27.45,27.53,131500.0,19.1889,19.2168,19.1192,19.175,131500.0
2009-05-22 12:00:00,27.52,27.58,27.52,27.58,75100.0,19.168,19.2098,19.168,19.2098,75100.0
2009-05-22 12:10:00,27.58,27.62,27.49,27.49,93800.0,19.2098,19.2377,19.1471,19.1471,93800.0
2009-05-22 12:20:00,27.5,27.53,27.46,27.48,99200.0,19.1541,19.175,19.1262,19.1401,99200.0
2009-05-22 12:30:00,27.48,27.5,27.4,27.46,73700.0,19.1401,19.1541,19.0844,19.1262,73700.0
2009-05-22 12:40:00,27.46,27.47,27.36,27.38,75600.0,19.1262,19.1332,19.0566,19.0705,75600.0
2009-05-22 12:50:00,27.38,27.53,27.37,27.52,82100.0,19.0705,19.175,19.0635,19.168,82100.0
2009-05-22 13:00:00,27.52,27.6,27.52,27.54,104000.0,19.168,19.2237,19.168,19.1819,104000.0
2009-05-22 13:10:00,27.54,27.57,27.49,27.55,110300.0,19.1819,19.2028,19.1471,19.1889,110300.0
2009-05-22 13:20:00,27.54,27.64,27.53,27.57,81900.0,19.1819,19.2516,19.175,19.2028,81900.0
2009-05-22 13:30:00,27.57,27.58,27.4,27.45,96300.0,19.2028,19.2098,19.0844,19.1192,96300.0
2009-05-22 13:40:00,27.45,27.47,27.4,27.4,85500.0,19.1192,19.1332,19.0844,19.0844,85500.0
2009-05-22 13:50:00,27.4,27.45,27.34,27.43,65700.0,19.0844,19.1192,19.0426,19.1053,65700.0
2009-05-22 14:00:00,27.44,27.47,27.39,27.42,67700.0,19.1123,19.1332,19.0775,19.0984,67700.0
2009-05-22 14:10:00,27.42,27.43,27.33,27.35,75400.0,19.0984,19.1053,19.0357,19.0496,75400.0
2009-05-22 14:20:00,27.35,27.39,27.33,27.37,100000.0,19.0496,19.0775,19.0357,19.0635,100000.0
2009-05-22 14:30:00,27.37,27.41,27.36,27.39,67400.0,19.0635,19.0914,19.0566,19.0775,67400.0
2009-05-22 14:40:00,27.39,27.51,27.39,27.47,76000.0,19.0775,19.161,19.0775,19.1332,76000.0
2009-05-22 14:50:00,27.46,27.55,27.42,27.54,88900.0,19.1262,19.1889,19.0984,19.1819,88900.0
2009-05-22 15:00:00,27.54,27.54,27.45,27.46,76400.0,19.1819,19.1819,19.1192,19.1262,76400.0
2009-05-22 15:10:00,27.45,27.61,27.41,27.44,146400.0,19.1192,19.2307,19.0914,19.1123,146400.0
2009-05-22 15:20:00,27.44,27.46,27.33,27.33,205800.0,19.1123,19.1262,19.0357,19.0357,205800.0
2009-05-22 15:30:00,27.34,27.4,27.3,27.35,264100.0,19.0426,19.0844,19.0148,19.0496,264100.0
2009-05-22 15:40:00,27.35,27.38,27.03,27.14,741600.0,19.0496,19.0705,18.8267,18.9033,741600.0
2009-05-22 15:50:00,27.14,27.19,26.88,26.99,1232200.0,18.9033,18.9382,18.7222,18.7989,1232200.0
2009-05-26 09:30:00,26.81,27.59,26.81,27.35,459300.0,18.6735,19.2168,18.6735,19.0496,459300.0
2009-05-26 09:40:00,27.34,27.59,27.33,27.41,240500.0,19.0426,19.2168,19.0357,19.0914,240500.0
2009-05-26 09:50:00,27.4,27.45,27.23,27.45,441200.0,19.0844,19.1192,18.966,19.1192,441200.0
2009-05-26 10:00:00,27.45,27.59,27.43,27.57,453700.0,19.1192,19.2168,19.1053,19.2028,453700.0
2009-05-26 10:10:00,27.58,28.01,27.58,27.93,543400.0,19.2098,19.5093,19.2098,19.4536,543400.0
2009-05-26 10:20:00,27.93,28.09,27.91,28.05,422900.0,19.4536,19.565,19.4396,19.5372,422900.0
2009-05-26 10:30:00,28.06,28.13,27.96,28.1,385700.0,19.5441,19.5929,19.4745,19.572,385700.0
2009-05-26 10:40:00,28.1,28.21,28.09,28.19,405900.0,19.572,19.6486,19.565,19.6347,405900.0
2009-05-26 10:50:00,28.19,28.19,27.86,27.93,269700.0,19.6347,19.6347,19.4048,19.4536,269700.0
2009-05-26 11:00:00,27.93,27.98,27.8,27.86,207700.0,19.4536,19.4884,19.363,19.4048,207700.0
2009-05-26 11:10:00,27.86,27.98,27.84,27.98,128100.0,19.4048,19.4884,19.3909,19.4884,128100.0
2009-05-26 11:20:00,27.98,27.99,27.88,27.98,110400.0,19.4884,19.4954,19.4187,19.4884,110400.0
2009-05-26 11:30:00,27.98,28.0,27.91,27.94,139600.0,19.4884,19.5023,19.4396,19.4605,139600.0
2009-05-26 11:40:00,27.94,28.1,27.94,28.09,288900.0,19.4605,19.572,19.4605,19.565,288900.0
2009-05-26 11:50:00,28.08,28.12,28.02,28.02,234200.0,19.558,19.5859,19.5163,19.5163,234200.0
2009-05-26 12:00:00,28.02,28.03,27.95,28.02,147300.0,19.5163,19.5232,19.4675,19.5163,147300.0
2009-05-26 12:10:00,28.02,28.1,28.0,28.09,147400.0,19.5163,19.572,19.5023,19.565,147400.0
2009-05-26 12:20:00,28.1,28.24,28.09,28.23,222600.0,19.572,19.6695,19.565,19.6625,222600.0
2009-05-26 12:30:00,28.22,28.24,28.04,28.07,182800.0,19.6556,19.6695,19.5302,19.5511,182800.0
2009-05-26 12:40:00,28.07,28.31,28.07,28.31,218000.0,19.5511,19.7182,19.5511,19.7182,218000.0
2009-05-26 12:50:00,28.31,28.46,28.26,28.41,242500.0,19.7182,19.8227,19.6834,19.7879,242500.0
2009-05-26 13:00:00,28.41,28.48,28.34,28.45,260400.0,19.7879,19.8367,19.7391,19.8158,260400.0
2009-05-26 13:10:00,28.44,28.49,28.39,28.48,309800.0,19.8088,19.8436,19.774,19.8367,309800.0
2009-05-26 13:20:00,28.48,28.48,28.38,28.47,186300.0,19.8367,19.8367,19.767,19.8297,186300.0
2009-05-26 13:30:00,28.47,28.54,28.43,28.54,176200.0,19.8297,19.8784,19.8018,19.8784,176200.0
2009-05-26 13:40:00,28.54,28.6,28.48,28.55,271400.0,19.8784,19.9202,19.8367,19.8854,271400.0
2009-05-26 13:50:00,28.55,28.71,28.5,28.71,284300.0,19.8854,19.9969,19.8506,19.9969,284300.0
2009-05-26 14:00:00,28.7,28.79,28.7,28.72,365800.0,19.9899,20.0526,19.9899,20.0038,365800.0
2009-05-26 14:10:00,28.71,28.75,28.69,28.72,312700.0,19.9969,20.0247,19.9829,20.0038,312700.0
2009-05-26 14:20:00,28.72,28.73,28.62,28.7,293100.0,20.0038,20.0108,19.9342,19.9899,293100.0
2009-05-26 14:30:00,28.69,28.75,28.69,28.75,203900.0,19.9829,20.0247,19.9829,20.0247,203900.0
2009-05-26 14:40:00,28.75,28.79,28.74,28.76,390900.0,20.0247,20.0526,20.0177,20.0317,390900.0
2009-05-26 14:50:00,28.76,28.79,28.72,28.77,666600.0,20.0317,20.0526,20.0038,20.0386,666600.0
2009-05-26 15:00:00,28.76,28.86,28.74,28.85,449500.0,20.0317,20.1013,20.0177,20.0944,449500.0
2009-05-26 15:10:00,28.85,28.94,28.68,28.75,808400.0,20.0944,20.157,19.976,20.0247,808400.0
2009-05-26 15:20:00,28.75,28.87,28.7,28.8,1011200.0,20.0247,20.1083,19.9899,20.0595,1011200.0
2009-05-26 15:30:00,28.79,28.89,28.73,28.77,905800.0,20.0526,20.1222,20.0108,20.0386,905800.0
2009-05-26 15:40:00,28.77,28.78,28.48,28.63,1055300.0,20.0386,20.0456,19.8367,19.9411,1055300.0
2009-05-26 15:50:00,28.63,28.8,28.63,28.72,1858700.0,19.9411,20.0595,19.9411,20.0038,1858700.0
2009-05-27 09:30:00,28.56,28.56,27.9,28.41,519900.0,19.8924,19.8924,19.4327,19.7879,519900.0
2009-05-27 09:40:00,28.41,28.42,28.04,28.31,335700.0,19.7879,19.7949,19.5302,19.7182,335700.0
2009-05-27 09:50:00,28.3,28.61,28.29,28.59,343200.0,19.7113,19.9272,19.7043,19.9133,343200.0
2009-05-27 10:00:00,28.6,28.82,28.34,28.36,706900.0,19.9202,20.0735,19.7391,19.7531,706900.0
2009-05-27 10:10:00,28.36,28.56,28.34,28.44,508700.0,19.7531,19.8924,19.7391,19.8088,508700.0
2009-05-27 10:20:00,28.45,28.58,28.44,28.46,390000.0,19.8158,19.9063,19.8088,19.8227,390000.0
2009-05-27 10:30:00,28.48,28.5,28.34,28.4,360400.0,19.8367,19.8506,19.7391,19.7809,360400.0
2009-05-27 10:40:00,28.42,28.5,28.33,28.45,383700.0,19.7949,19.8506,19.7322,19.8158,383700.0
2009-05-27 10:50:00,28.47,28.65,28.38,28.62,272000.0,19.8297,19.9551,19.767,19.9342,272000.0
2009-05-27 11:00:00,28.63,28.64,28.51,28.52,197100.0,19.9411,19.9481,19.8575,19.8645,197100.0
2009-05-27 11:10:00,28.52,28.63,28.49,28.63,202800.0,19.8645,19.9411,19.8436,19.9411,202800.0
2009-05-27 11:20:00,28.62,28.69,28.54,28.6,152000.0,19.9342,19.9829,19.8784,19.9202,152000.0
2009-05-27 11:30:00,28.6,28.75,28.55,28.73,243000.0,19.9202,20.0247,19.8854,20.0108,243000.0
2009-05-27 11:40:00,28.73,28.74,28.68,28.73,110500.0,20.0108,20.0177,19.976,20.0108,110500.0
2009-05-27 11:50:00,28.74,28.79,28.73,28.77,246000.0,20.0177,20.0526,20.0108,20.0386,246000.0
2009-05-27 12:00:00,28.77,28.95,28.77,28.94,368700.0,20.0386,20.164,20.0386,20.157,368700.0
2009-05-27 12:10:00,28.94,28.95,28.75,28.76,364000.0,20.157,20.164,20.0247,20.0317,364000.0
2009-05-27 12:20:00,28.75,28.78,28.66,28.7,317600.0,20.0247,20.0456,19.962,19.9899,317600.0
2009-05-27 12:30:00,28.7,28.71,28.61,28.64,152200.0,19.9899,19.9969,19.9272,19.9481,152200.0
2009-05-27 12:40:00,28.63,28.74,28.63,28.7,164700.0,19.9411,20.0177,19.9411,19.9899,164700.0
2009-05-27 12:50:00,28.7,28.75,28.52,28.65,166200.0,19.9899,20.0247,19.8645,19.9551,166200.0
2009-05-27 13:00:00,28.65,28.72,28.64,28.7,103100.0,19.9551,20.0038,19.9481,19.9899,103100.0
2009-05-27 13:10:00,28.7,28.75,28.69,28.71,102700.0,19.9899,20.0247,19.9829,19.9969,102700.0
2009-05-27 13:20:00,28.71,28.76,28.69,28.72,131700.0,19.9969,20.0317,19.9829,20.0038,131700.0
2009-05-27 13:30:00,28.72,28.73,28.58,28.63,284500.0,20.0038,20.0108,19.9063,19.9411,284500.0
2009-05-27 13:40:00,28.63,28.72,28.55,28.57,229000.0,19.9411,20.0038,19.8854,19.8993,229000.0
2009-05-27 13:50:00,28.58,28.59,28.4,28.49,295600.0,19.9063,19.9133,19.7809,19.8436,295600.0
2009-05-27 14:00:00,28.49,28.5,28.29,28.33,374900.0,19.8436,19.8506,19.7043,19.7322,374900.0
2009-05-27 14:10:00,28.33,28.4,28.32,28.38,329200.0,19.7322,19.7809,19.7252,19.767,329200.0
2009-05-27 14:20:00,28.37,28.39,28.15,28.3,320600.0,19.76,19.774,19.6068,19.7113,320600.0
2009-05-27 14:30:00,28.29,28.35,28.17,28.29,246200.0,19.7043,19.7461,19.6207,19.7043,246200.0
2009-05-27 14:40:00,28.29,28.4,28.2,28.34,301100.0,19.7043,19.7809,19.6416,19.7391,301100.0
2009-05-27 14:50:00,28.34,28.38,28.17,28.22,300000.0,19.7391,19.767,19.6207,19.6556,300000.0
2009-05-27 15:00:00,28.21,28.28,28.12,28.16,287200.0,19.6486,19.6974,19.5859,19.6138,287200.0
2009-05-27 15:10:00,28.16,28.16,27.83,27.84,639500.0,19.6138,19.6138,19.3839,19.3909,639500.0
2009-05-27 15:20:00,27.84,27.84,27.62,27.65,525300.0,19.3909,19.3909,19.2377,19.2585,525300.0
2009-05-27 15:30:00,27.65,27.76,27.45,27.54,729100.0,19.2585,19.3352,19.1192,19.1819,729100.0
2009-05-27 15:40:00,27.54,27.96,27.53,27.8,885000.0,19.1819,19.4745,19.175,19.363,885000.0
2009-05-27 15:50:00,27.8,27.83,27.41,27.49,2411100.0,19.363,19.3839,19.0914,19.1471,2411100.0
2009-05-28 09:30:00,27.65,28.08,27.65,27.99,371200.0,19.2585,19.558,19.2585,19.4954,371200.0
2009-05-28 09:40:00,27.98,28.0,27.82,27.9,368500.0,19.4884,19.5023,19.377,19.4327,368500.0
2009-05-28 09:50:00,27.91,28.19,27.86,28.1,400900.0,19.4396,19.6347,19.4048,19.572,400900.0
2009-05-28 10:00:00,28.09,28.11,27.76,27.86,456700.0,19.565,19.5789,19.3352,19.4048,456700.0
2009-05-28 10:10:00,27.85,27.86,27.62,27.75,459900.0,19.3979,19.4048,19.2377,19.3282,459900.0
2009-05-28 10:20:00,27.76,27.76,27.56,27.65,275900.0,19.3352,19.3352,19.1959,19.2585,275900.0
2009-05-28 10:30:00,27.66,27.87,27.64,27.81,289700.0,19.2655,19.4118,19.2516,19.37,289700.0
2009-05-28 10:40:00,27.81,27.94,27.73,27.8,183400.0,19.37,19.4605,19.3143,19.363,183400.0
2009-05-28 10:50:00,27.8,27.99,27.77,27.95,205100.0,19.363,19.4954,19.3421,19.4675,205100.0
2009-05-28 11:00:00,27.96,27.99,27.77,27.77,449000.0,19.4745,19.4954,19.3421,19.3421,449000.0
2009-05-28 11:10:00,27.78,27.79,27.68,27.77,196400.0,19.3491,19.3561,19.2794,19.3421,196400.0
2009-05-28 11:20:00,27.76,27.82,27.7,27.7,196400.0,19.3352,19.377,19.2934,19.2934,196400.0
2009-05-28 11:30:00,27.71,27.73,27.6,27.66,210100.0,19.3003,19.3143,19.2237,19.2655,210100.0
2009-05-28 11:40:00,27.66,27.74,27.62,27.74,199600.0,19.2655,19.3212,19.2377,19.3212,199600.0
2009-05-28 11:50:00,27.74,27.74,27.58,27.6,365700.0,19.3212,19.3212,19.2098,19.2237,365700.0
2009-05-28 12:00:00,27.6,27.66,27.47,27.52,273000.0,19.2237,19.2655,19.1332,19.168,273000.0
2009-05-28 12:10:00,27.53,27.61,27.47,27.49,165900.0,19.175,19.2307,19.1332,19.1471,165900.0
2009-05-28 12:20:00,27.49,27.54,27.45,27.47,150900.0,19.1471,19.1819,19.1192,19.1332,150900.0
2009-05-28 12:30:00,27.46,27.56,27.45,27.52,89000.0,19.1262,19.1959,19.1192,19.168,89000.0
2009-05-28 12:40:00,27.53,27.59,27.49,27.49,83000.0,19.175,19.2168,19.1471,19.1471,83000.0
2009-05-28 12:50:00,27.49,27.54,27.45,27.54,98000.0,19.1471,19.1819,19.1192,19.1819,98000.0
2009-05-28 13:00:00,27.54,27.76,27.5,27.64,205000.0,19.1819,19.3352,19.1541,19.2516,205000.0
2009-05-28 13:10:00,27.63,28.01,27.62,27.83,372800.0,19.2446,19.5093,19.2377,19.3839,372800.0
2009-05-28 13:20:00,27.83,27.9,27.73,27.74,363400.0,19.3839,19.4327,19.3143,19.3212,363400.0
2009-05-28 13:30:00,27.75,27.76,27.66,27.7,180500.0,19.3282,19.3352,19.2655,19.2934,180500.0
2009-05-28 13:40:00,27.7,27.75,27.62,27.65,142600.0,19.2934,19.3282,19.2377,19.2585,142600.0
2009-05-28 13:50:00,27.64,27.69,27.59,27.67,191800.0,19.2516,19.2864,19.2168,19.2725,191800.0
2009-05-28 14:00:00,27.67,27.7,27.61,27.62,175500.0,19.2725,19.2934,19.2307,19.2377,175500.0
2009-05-28 14:10:00,27.62,27.72,27.61,27.67,187100.0,19.2377,19.3073,19.2307,19.2725,187100.0
2009-05-28 14:20:00,27.67,27.82,27.64,27.73,248600.0,19.2725,19.377,19.2516,19.3143,248600.0
2009-05-28 14:30:00,27.74,27.79,27.65,27.67,150100.0,19.3212,19.3561,19.2585,19.2725,150100.0
2009-05-28 14:40:00,27.67,27.71,27.61,27.7,184000.0,19.2725,19.3003,19.2307,19.2934,184000.0
2009-05-28 14:50:00,27.7,27.72,27.51,27.61,191700.0,19.2934,19.3073,19.161,19.2307,191700.0
2009-05-28 15:00:00,27.61,27.71,27.6,27.66,238800.0,19.2307,19.3003,19.2237,19.2655,238800.0
2009-05-28 15:10:00,27.66,27.68,27.54,27.59,429500.0,19.2655,19.2794,19.1819,19.2168,429500.0
2009-05-28 15:20:00,27.6,27.66,27.54,27.65,286400.0,19.2237,19.2655,19.1819,19.2585,286400.0
2009-05-28 15:30:00,27.64,27.83,27.62,27.77,504700.0,19.2516,19.3839,19.2377,19.3421,504700.0
2009-05-28 15:40:00,27.77,27.8,27.63,27.75,515500.0,19.3421,19.363,19.2446,19.3282,515500.0
2009-05-28 15:50:00,27.75,27.84,27.72,27.78,1958100.0,19.3282,19.3909,19.3073,19.3491,1958100.0
2009-05-29 09:30:00,27.97,27.98,27.36,27.42,515100.0,19.4814,19.4884,19.0566,19.0984,515100.0
2009-05-29 09:40:00,27.43,27.68,27.26,27.3,603700.0,19.1053,19.2794,18.9869,19.0148,603700.0
2009-05-29 09:50:00,27.3,27.42,27.26,27.31,334500.0,19.0148,19.0984,18.9869,19.0217,334500.0
2009-05-29 10:00:00,27.32,27.34,27.19,27.24,403100.0,19.0287,19.0426,18.9382,18.973,403100.0
2009-05-29 10:10:00,27.25,27.3,27.2,27.27,268700.0,18.9799,19.0148,18.9451,18.9939,268700.0
2009-05-29 10:20:00,27.27,27.3,27.22,27.29,264200.0,18.9939,19.0148,18.959,19.0078,264200.0
2009-05-29 10:30:00,27.29,27.3,27.18,27.27,226000.0,19.0078,19.0148,18.9312,18.9939,226000.0
2009-05-29 10:40:00,27.28,27.29,27.12,27.18,313400.0,19.0008,19.0078,18.8894,18.9312,313400.0
2009-05-29 10:50:00,27.19,27.29,27.19,27.21,244700.0,18.9382,19.0078,18.9382,18.9521,244700.0
2009-05-29 11:00:00,27.22,27.28,27.08,27.09,267700.0,18.959,19.0008,18.8615,18.8685,267700.0
2009-05-29 11:10:00,27.1,27.12,27.04,27.06,251800.0,18.8755,18.8894,18.8337,18.8476,251800.0
2009-05-29 11:20:00,27.06,27.23,27.02,27.11,178400.0,18.8476,18.966,18.8197,18.8824,178400.0
2009-05-29 11:30:00,27.11,27.13,27.0,27.0,160700.0,18.8824,18.8964,18.8058,18.8058,160700.0
2009-05-29 11:40:00,27.0,27.17,27.0,27.16,168100.0,18.8058,18.9242,18.8058,18.9173,168100.0
2009-05-29 11:50:00,27.17,27.17,27.08,27.12,171700.0,18.9242,18.9242,18.8615,18.8894,171700.0
2009-05-29 12:00:00,27.11,27.3,27.11,27.25,183800.0,18.8824,19.0148,18.8824,18.9799,183800.0
2009-05-29 12:10:00,27.25,27.33,27.24,27.3,205500.0,18.9799,19.0357,18.973,19.0148,205500.0
2009-05-29 12:20:00,27.3,27.37,27.24,27.33,142600.0,19.0148,19.0635,18.973,19.0357,142600.0
2009-05-29 12:30:00,27.33,27.33,27.21,27.22,177400.0,19.0357,19.0357,18.9521,18.959,177400.0
2009-05-29 12:40:00,27.23,27.25,27.14,27.16,142900.0,18.966,18.9799,18.9033,18.9173,142900.0
2009-05-29 12:50:00,27.16,27.28,27.16,27.22,112700.0,18.9173,19.0008,18.9173,18.959,112700.0
2009-05-29 13:00:00,27.23,27.29,27.22,27.23,107500.0,18.966,19.0078,18.959,18.966,107500.0
2009-05-29 13:10:00,27.23,27.28,27.22,27.27,116900.0,18.966,19.0008,18.959,18.9939,116900.0
2009-05-29 13:20:00,27.29,27.37,27.28,27.32,139300.0,19.0078,19.0635,19.0008,19.0287,139300.0
2009-05-29 13:30:00,27.33,27.4,27.32,27.36,179200.0,19.0357,19.0844,19.0287,19.0566,179200.0
2009-05-29 13:40:00,27.36,27.43,27.34,27.35,139800.0,19.0566,19.1053,19.0426,19.0496,139800.0
2009-05-29 13:50:00,27.34,27.35,27.26,27.32,69300.0,19.0426,19.0496,18.9869,19.0287,69300.0
2009-05-29 14:00:00,27.32,27.39,27.25,27.38,84700.0,19.0287,19.0775,18.9799,19.0705,84700.0
2009-05-29 14:10:00,27.39,27.53,27.38,27.48,122400.0,19.0775,19.175,19.0705,19.1401,122400.0
2009-05-29 14:20:00,27.47,27.51,27.36,27.41,147200.0,19.1332,19.161,19.0566,19.0914,147200.0
2009-05-29 14:30:00,27.41,27.45,27.35,27.39,128600.0,19.0914,19.1192,19.0496,19.0775,128600.0
2009-05-29 14:40:00,27.39,27.43,27.29,27.31,162000.0,19.0775,19.1053,19.0078,19.0217,162000.0
2009-05-29 14:50:00,27.31,27.42,27.24,27.42,203400.0,19.0217,19.0984,18.973,19.0984,203400.0
2009-05-29 15:00:00,27.41,27.51,27.33,27.43,294300.0,19.0914,19.161,19.0357,19.1053,294300.0
2009-05-29 15:10:00,27.44,27.51,27.43,27.5,442300.0,19.1123,19.161,19.1053,19.1541,442300.0
2009-05-29 15:20:00,27.51,27.53,27.43,27.48,381100.0,19.161,19.175,19.1053,19.1401,381100.0
2009-05-29 15:30:00,27.48,27.56,27.43,27.53,502500.0,19.1401,19.1959,19.1053,19.175,502500.0
2009-05-29 15:40:00,27.53,27.6,27.49,27.6,702900.0,19.175,19.2237,19.1471,19.2237,702900.0
2009-05-29 15:50:00,27.59,27.88,27.43,27.86,2193900.0,19.2168,19.4187,19.1053,19.4048,2193900.0
2009-06-01 09:30:00,28.11,28.34,27.35,27.66,749000.0,19.5789,19.7391,19.0496,19.2655,749000.0
2009-06-01 09:40:00,27.67,28.27,27.56,28.22,445400.0,19.2725,19.6904,19.1959,19.6556,445400.0
2009-06-01 09:50:00,28.22,28.46,28.07,28.35,552300.0,19.6556,19.8227,19.5511,19.7461,552300.0
2009-06-01 10:00:00,28.35,28.55,28.34,28.44,538100.0,19.7461,19.8854,19.7391,19.8088,538100.0
2009-06-01 10:10:00,28.45,28.5,28.25,28.31,276400.0,19.8158,19.8506,19.6765,19.7182,276400.0
2009-06-01 10:20:00,28.3,28.32,28.08,28.1,325100.0,19.7113,19.7252,19.558,19.572,325100.0
2009-06-01 10:30:00,28.11,28.26,28.03,28.18,329200.0,19.5789,19.6834,19.5232,19.6277,329200.0
2009-06-01 10:40:00,28.18,28.2,27.99,28.01,299900.0,19.6277,19.6416,19.4954,19.5093,299900.0
2009-06-01 10:50:00,28.01,28.15,28.0,28.11,223100.0,19.5093,19.6068,19.5023,19.5789,223100.0
2009-06-01 11:00:00,28.1,28.16,28.06,28.15,183900.0,19.572,19.6138,19.5441,19.6068,183900.0
2009-06-01 11:10:00,28.15,28.17,28.01,28.02,155700.0,19.6068,19.6207,19.5093,19.5163,155700.0
2009-06-01 11:20:00,28.03,28.08,27.99,28.0,282900.0,19.5232,19.558,19.4954,19.5023,282900.0
2009-06-01 11:30:00,28.0,28.05,27.84,27.85,256400.0,19.5023,19.5372,19.3909,19.3979,256400.0
2009-06-01 11:40:00,27.86,27.97,27.8,27.93,236400.0,19.4048,19.4814,19.363,19.4536,236400.0
2009-06-01 11:50:00,27.94,28.1,27.9,28.06,213500.0,19.4605,19.572,19.4327,19.5441,213500.0
2009-06-01 12:00:00,28.06,28.06,27.9,27.92,167500.0,19.5441,19.5441,19.4327,19.4466,167500.0
2009-06-01 12:10:00,27.93,28.06,27.92,28.03,113300.0,19.4536,19.5441,19.4466,19.5232,113300.0
2009-06-01 12:20:00,28.04,28.17,28.03,28.13,191000.0,19.5302,19.6207,19.5232,19.5929,191000.0
2009-06-01 12:30:00,28.14,28.29,28.14,28.16,254800.0,19.5998,19.7043,19.5998,19.6138,254800.0
2009-06-01 12:40:00,28.15,28.2,28.11,28.2,107100.0,19.6068,19.6416,19.5789,19.6416,107100.0
2009-06-01 12:50:00,28.2,28.2,28.04,28.08,232900.0,19.6416,19.6416,19.5302,19.558,232900.0
2009-06-01 13:00:00,28.07,28.07,27.98,27.99,116100.0,19.5511,19.5511,19.4884,19.4954,116100.0
2009-06-01 13:10:00,27.99,28.0,27.94,27.94,110300.0,19.4954,19.5023,19.4605,19.4605,110300.0
2009-06-01 13:20:00,27.93,28.0,27.93,28.0,216500.0,19.4536,19.5023,19.4536,19.5023,216500.0
2009-06-01 13:30:00,28.0,28.0,27.95,28.0,139700.0,19.5023,19.5023,19.4675,19.5023,139700.0
2009-06-01 13:40:00,28.0,28.1,27.98,28.1,147500.0,19.5023,19.572,19.4884,19.572,147500.0
2009-06-01 13:50:00,28.1,28.19,28.02,28.17,228500.0,19.572,19.6347,19.5163,19.6207,228500.0
2009-06-01 14:00:00,28.18,28.25,28.09,28.09,186500.0,19.6277,19.6765,19.565,19.565,186500.0
2009-06-01 14:10:00,28.09,28.12,27.96,27.96,261700.0,19.565,19.5859,19.4745,19.4745,261700.0
2009-06-01 14:20:00,27.96,27.96,27.76,27.78,344200.0,19.4745,19.4745,19.3352,19.3491,344200.0
2009-06-01 14:30:00,27.78,27.78,27.56,27.6,373500.0,19.3491,19.3491,19.1959,19.2237,373500.0
2009-06-01 14:40:00,27.6,27.63,27.4,27.43,435900.0,19.2237,19.2446,19.0844,19.1053,435900.0
2009-06-01 14:50:00,27.43,27.49,27.31,27.46,440400.0,19.1053,19.1471,19.0217,19.1262,440400.0
2009-06-01 15:00:00,27.46,27.54,27.41,27.47,247400.0,19.1262,19.1819,19.0914,19.1332,247400.0
2009-06-01 15:10:00,27.47,27.49,27.31,27.37,386800.0,19.1332,19.1471,19.0217,19.0635,386800.0
2009-06-01 15:20:00,27.37,27.62,27.32,27.58,495800.0,19.0635,19.2377,19.0287,19.2098,495800.0
2009-06-01 15:30:00,27.59,27.84,27.58,27.81,514000.0,19.2168,19.3909,19.2098,19.37,514000.0
2009-06-01 15:40:00,27.8,27.97,27.76,27.8,1012100.0,19.363,19.4814,19.3352,19.363,1012100.0
2009-06-01 15:50:00,27.8,28.0,27.52,27.65,2167600.0,19.363,19.5023,19.168,19.2585,2167600.0
2009-06-02 09:30:00,27.29,28.12,27.29,27.84,731900.0,19.0078,19.5859,19.0078,19.3909,731900.0
2009-06-02 09:40:00,27.85,27.85,27.39,27.62,499600.0,19.3979,19.3979,19.0775,19.2377,499600.0
2009-06-02 09:50:00,27.61,27.63,27.35,27.39,327400.0,19.2307,19.2446,19.0496,19.0775,327400.0
2009-06-02 10:00:00,27.39,27.82,27.39,27.82,581200.0,19.0775,19.377,19.0775,19.377,581200.0
2009-06-02 10:10:00,27.82,27.85,27.75,27.84,411600.0,19.377,19.3979,19.3282,19.3909,411600.0
2009-06-02 10:20:00,27.84,27.85,27.64,27.72,290000.0,19.3909,19.3979,19.2516,19.3073,290000.0
2009-06-02 10:30:00,27.73,27.85,27.63,27.67,192100.0,19.3143,19.3979,19.2446,19.2725,192100.0
2009-06-02 10:40:00,27.67,27.74,27.63,27.71,165300.0,19.2725,19.3212,19.2446,19.3003,165300.0
2009-06-02 10:50:00,27.71,27.73,27.55,27.58,211500.0,19.3003,19.3143,19.1889,19.2098,211500.0
2009-06-02 11:00:00,27.59,27.6,27.36,27.37,229700.0,19.2168,19.2237,19.0566,19.0635,229700.0
2009-06-02 11:10:00,27.37,27.51,27.37,27.48,147200.0,19.0635,19.161,19.0635,19.1401,147200.0
2009-06-02 11:20:00,27.48,27.64,27.48,27.54,184700.0,19.1401,19.2516,19.1401,19.1819,184700.0
2009-06-02 11:30:00,27.54,27.61,27.47,27.49,228900.0,19.1819,19.2307,19.1332,19.1471,228900.0
2009-06-02 11:40:00,27.48,27.69,27.48,27.58,210000.0,19.1401,19.2864,19.1401,19.2098,210000.0
2009-06-02 11:50:00,27.57,27.59,27.52,27.54,111400.0,19.2028,19.2168,19.168,19.1819,111400.0
2009-06-02 12:00:00,27.54,27.57,27.51,27.52,114100.0,19.1819,19.2028,19.161,19.168,114100.0
2009-06-02 12:10:00,27.51,27.6,27.49,27.56,136400.0,19.161,19.2237,19.1471,19.1959,136400.0
2009-06-02 12:20:00,27.56,27.58,27.41,27.44,93800.0,19.1959,19.2098,19.0914,19.1123,93800.0
2009-06-02 12:30:00,27.44,27.53,27.44,27.53,73400.0,19.1123,19.175,19.1123,19.175,73400.0
2009-06-02 12:40:00,27.52,27.55,27.42,27.43,74100.0,19.168,19.1889,19.0984,19.1053,74100.0
2009-06-02 12:50:00,27.42,27.49,27.41,27.45,64000.0,19.0984,19.1471,19.0914,19.1192,64000.0
2009-06-02 13:00:00,27.46,27.53,27.41,27.5,223400.0,19.1262,19.175,19.0914,19.1541,223400.0
2009-06-02 13:10:00,27.51,27.57,27.5,27.53,107300.0,19.161,19.2028,19.1541,19.175,107300.0
2009-06-02 13:20:00,27.53,27.6,27.52,27.55,109700.0,19.175,19.2237,19.168,19.1889,109700.0
2009-06-02 13:30:00,27.55,27.69,27.53,27.6,209000.0,19.1889,19.2864,19.175,19.2237,209000.0
2009-06-02 13:40:00,27.6,27.7,27.56,27.67,160600.0,19.2237,19.2934,19.1959,19.2725,160600.0
2009-06-02 13:50:00,27.66,27.69,27.59,27.66,92600.0,19.2655,19.2864,19.2168,19.2655,92600.0
2009-06-02 14:00:00,27.66,27.68,27.57,27.65,124600.0,19.2655,19.2794,19.2028,19.2585,124600.0
2009-06-02 14:10:00,27.65,27.79,27.62,27.74,126500.0,19.2585,19.3561,19.2377,19.3212,126500.0
2009-06-02 14:20:00,27.75,27.84,27.72,27.81,182100.0,19.3282,19.3909,19.3073,19.37,182100.0
2009-06-02 14:30:00,27.81,27.84,27.73,27.79,129000.0,19.37,19.3909,19.3143,19.3561,129000.0
2009-06-02 14:40:00,27.79,27.87,27.78,27.85,224000.0,19.3561,19.4118,19.3491,19.3979,224000.0
2009-06-02 14:50:00,27.85,27.94,27.84,27.84,224100.0,19.3979,19.4605,19.3909,19.3909,224100.0
2009-06-02 15:00:00,27.84,28.0,27.84,27.96,194000.0,19.3909,19.5023,19.3909,19.4745,194000.0
2009-06-02 15:10:00,27.95,28.0,27.89,27.89,224300.0,19.4675,19.5023,19.4257,19.4257,224300.0
2009-06-02 15:20:00,27.89,27.91,27.79,27.85,402500.0,19.4257,19.4396,19.3561,19.3979,402500.0
2009-06-02 15:30:00,27.86,28.03,27.82,28.03,257800.0,19.4048,19.5232,19.377,19.5232,257800.0
2009-06-02 15:40:00,28.03,28.06,27.99,28.04,354300.0,19.5232,19.5441,19.4954,19.5302,354300.0
2009-06-02 15:50:00,28.04,28.05,27.81,27.87,1137300.0,19.5302,19.5372,19.37,19.4118,1137300.0
2009-06-03 09:30:00,27.72,28.13,27.46,28.08,805200.0,19.3073,19.5929,19.1262,19.558,805200.0
2009-06-03 09:40:00,28.06,28.25,27.93,28.0,515100.0,19.5441,19.6765,19.4536,19.5023,515100.0
2009-06-03 09:50:00,28.0,28.07,27.93,27.98,588200.0,19.5023,19.5511,19.4536,19.4884,588200.0
2009-06-03 10:00:00,27.97,28.05,27.76,27.82,446200.0,19.4814,19.5372,19.3352,19.377,446200.0
2009-06-03 10:10:00,27.83,27.88,27.75,27.75,387800.0,19.3839,19.4187,19.3282,19.3282,387800.0
2009-06-03 10:20:00,27.75,27.77,27.62,27.64,245200.0,19.3282,19.3421,19.2377,19.2516,245200.0
2009-06-03 10:30:00,27.64,27.79,27.61,27.78,253600.0,19.2516,19.3561,19.2307,19.3491,253600.0
2009-06-03 10:40:00,27.78,27.92,27.75,27.87,155900.0,19.3491,19.4466,19.3282,19.4118,155900.0
2009-06-03 10:50:00,27.87,27.89,27.77,27.84,175900.0,19.4118,19.4257,19.3421,19.3909,175900.0
2009-06-03 11:00:00,27.85,27.86,27.78,27.82,121700.0,19.3979,19.4048,19.3491,19.377,121700.0
2009-06-03 11:10:00,27.8,27.81,27.66,27.66,222900.0,19.363,19.37,19.2655,19.2655,222900.0
2009-06-03 11:20:00,27.66,27.74,27.61,27.61,303800.0,19.2655,19.3212,19.2307,19.2307,303800.0
2009-06-03 11:30:00,27.61,27.76,27.6,27.75,292900.0,19.2307,19.3352,19.2237,19.3282,292900.0
2009-06-03 11:40:00,27.75,27.8,27.71,27.75,231800.0,19.3282,19.363,19.3003,19.3282,231800.0
2009-06-03 11:50:00,27.75,27.76,27.68,27.72,140600.0,19.3282,19.3352,19.2794,19.3073,140600.0
2009-06-03 12:00:00,27.73,27.74,27.67,27.69,144400.0,19.3143,19.3212,19.2725,19.2864,144400.0
2009-06-03 12:10:00,27.69,27.7,27.63,27.7,198400.0,19.2864,19.2934,19.2446,19.2934,198400.0
2009-06-03 12:20:00,27.69,27.73,27.63,27.63,166400.0,19.2864,19.3143,19.2446,19.2446,166400.0
2009-06-03 12:30:00,27.63,27.65,27.59,27.62,88000.0,19.2446,19.2585,19.2168,19.2377,88000.0
2009-06-03 12:40:00,27.62,27.71,27.59,27.71,109200.0,19.2377,19.3003,19.2168,19.3003,109200.0
2009-06-03 12:50:00,27.71,27.74,27.61,27.62,105000.0,19.3003,19.3212,19.2307,19.2377,105000.0
2009-06-03 13:00:00,27.61,27.67,27.59,27.62,323400.0,19.2307,19.2725,19.2168,19.2377,323400.0
2009-06-03 13:10:00,27.63,27.73,27.62,27.72,119500.0,19.2446,19.3143,19.2377,19.3073,119500.0
2009-06-03 13:20:00,27.73,27.73,27.67,27.67,126300.0,19.3143,19.3143,19.2725,19.2725,126300.0
2009-06-03 13:30:00,27.67,27.76,27.63,27.67,99400.0,19.2725,19.3352,19.2446,19.2725,99400.0
2009-06-03 13:40:00,27.67,27.68,27.58,27.6,106100.0,19.2725,19.2794,19.2098,19.2237,106100.0
2009-06-03 13:50:00,27.6,27.62,27.56,27.6,102600.0,19.2237,19.2377,19.1959,19.2237,102600.0
2009-06-03 14:00:00,27.59,27.66,27.57,27.63,138100.0,19.2168,19.2655,19.2028,19.2446,138100.0
2009-06-03 14:10:00,27.63,27.74,27.63,27.7,105100.0,19.2446,19.3212,19.2446,19.2934,105100.0
2009-06-03 14:20:00,27.69,27.71,27.64,27.7,142500.0,19.2864,19.3003,19.2516,19.2934,142500.0
2009-06-03 14:30:00,27.7,27.71,27.66,27.69,117200.0,19.2934,19.3003,19.2655,19.2864,117200.0
2009-06-03 14:40:00,27.68,27.73,27.68,27.71,114600.0,19.2794,19.3143,19.2794,19.3003,114600.0
2009-06-03 14:50:00,27.72,27.82,27.7,27.78,180700.0,19.3073,19.377,19.2934,19.3491,180700.0
2009-06-03 15:00:00,27.78,27.83,27.73,27.8,175700.0,19.3491,19.3839,19.3143,19.363,175700.0
2009-06-03 15:10:00,27.81,27.88,27.79,27.84,199300.0,19.37,19.4187,19.3561,19.3909,199300.0
2009-06-03 15:20:00,27.84,27.87,27.69,27.69,285500.0,19.3909,19.4118,19.2864,19.2864,285500.0
2009-06-03 15:30:00,27.69,27.73,27.61,27.62,341000.0,19.2864,19.3143,19.2307,19.2377,341000.0
2009-06-03 15:40:00,27.61,27.75,27.61,27.7,429500.0,19.2307,19.3282,19.2307,19.2934,429500.0
2009-06-03 15:50:00,27.7,27.95,27.67,27.95,735900.0,19.2934,19.4675,19.2725,19.4675,735900.0
2009-06-04 09:30:00,28.05,28.22,27.92,28.11,344500.0,19.5372,19.6556,19.4466,19.5789,344500.0
2009-06-04 09:40:00,28.12,28.39,28.01,28.24,343700.0,19.5859,19.774,19.5093,19.6695,343700.0
2009-06-04 09:50:00,28.24,28.32,28.06,28.1,299500.0,19.6695,19.7252,19.5441,19.572,299500.0
2009-06-04 10:00:00,28.09,28.23,28.03,28.05,206400.0,19.565,19.6625,19.5232,19.5372,206400.0
2009-06-04 10:10:00,28.06,28.31,28.03,28.23,164700.0,19.5441,19.7182,19.5232,19.6625,164700.0
2009-06-04 10:20:00,28.24,28.49,28.23,28.49,247200.0,19.6695,19.8436,19.6625,19.8436,247200.0
2009-06-04 10:30:00,28.48,28.74,28.47,28.73,364900.0,19.8367,20.0177,19.8297,20.0108,364900.0
2009-06-04 10:40:00,28.73,28.76,28.66,28.69,317400.0,20.0108,20.0317,19.962,19.9829,317400.0
2009-06-04 10:50:00,28.7,28.78,28.67,28.76,355600.0,19.9899,20.0456,19.969,20.0317,355600.0
2009-06-04 11:00:00,28.77,28.79,28.7,28.71,431400.0,20.0386,20.0526,19.9899,19.9969,431400.0
2009-06-04 11:10:00,28.72,28.77,28.69,28.75,229700.0,20.0038,20.0386,19.9829,20.0247,229700.0
2009-06-04 11:20:00,28.75,28.77,28.66,28.71,349100.0,20.0247,20.0386,19.962,19.9969,349100.0
2009-06-04 11:30:00,28.72,28.77,28.72,28.76,177700.0,20.0038,20.0386,20.0038,20.0317,177700.0
2009-06-04 11:40:00,28.75,28.84,28.75,28.76,181100.0,20.0247,20.0874,20.0247,20.0317,181100.0
2009-06-04 11:50:00,28.76,28.81,28.59,28.62,360200.0,20.0317,20.0665,19.9133,19.9342,360200.0
2009-06-04 12:00:00,28.62,28.67,28.55,28.66,156700.0,19.9342,19.969,19.8854,19.962,156700.0
2009-06-04 12:10:00,28.67,28.81,28.63,28.75,195900.0,19.969,20.0665,19.9411,20.0247,195900.0
2009-06-04 12:20:00,28.75,28.82,28.74,28.82,141300.0,20.0247,20.0735,20.0177,20.0735,141300.0
2009-06-04 12:30:00,28.83,28.85,28.78,28.8,313800.0,20.0804,20.0944,20.0456,20.0595,313800.0
2009-06-04 12:40:00,28.8,28.81,28.72,28.75,324200.0,20.0595,20.0665,20.0038,20.0247,324200.0
2009-06-04 12:50:00,28.75,28.79,28.74,28.78,113100.0,20.0247,20.0526,20.0177,20.0456,113100.0
2009-06-04 13:00:00,28.78,28.82,28.76,28.81,274800.0,20.0456,20.0735,20.0317,20.0665,274800.0
2009-06-04 13:10:00,28.8,28.9,28.77,28.88,256800.0,20.0595,20.1292,20.0386,20.1153,256800.0
2009-06-04 13:20:00,28.87,28.88,28.79,28.82,359500.0,20.1083,20.1153,20.0526,20.0735,359500.0
2009-06-04 13:30:00,28.83,29.01,28.82,28.96,676000.0,20.0804,20.2058,20.0735,20.171,676000.0
2009-06-04 13:40:00,28.96,28.99,28.8,28.81,419000.0,20.171,20.1919,20.0595,20.0665,419000.0
2009-06-04 13:50:00,28.82,28.82,28.71,28.75,392200.0,20.0735,20.0735,19.9969,20.0247,392200.0
2009-06-04 14:00:00,28.75,28.96,28.72,28.88,280700.0,20.0247,20.171,20.0038,20.1153,280700.0
2009-06-04 14:10:00,28.88,28.88,28.76,28.76,328200.0,20.1153,20.1153,20.0317,20.0317,328200.0
2009-06-04 14:20:00,28.77,28.9,28.76,28.9,199100.0,20.0386,20.1292,20.0317,20.1292,199100.0
2009-06-04 14:30:00,28.9,28.93,28.79,28.82,256200.0,20.1292,20.1501,20.0526,20.0735,256200.0
2009-06-04 14:40:00,28.82,28.96,28.82,28.9,538900.0,20.0735,20.171,20.0735,20.1292,538900.0
2009-06-04 14:50:00,28.89,28.92,28.65,28.75,472800.0,20.1222,20.1431,19.9551,20.0247,472800.0
2009-06-04 15:00:00,28.75,28.8,28.71,28.71,306100.0,20.0247,20.0595,19.9969,19.9969,306100.0
2009-06-04 15:10:00,28.71,28.84,28.71,28.78,285700.0,19.9969,20.0874,19.9969,20.0456,285700.0
2009-06-04 15:20:00,28.78,28.81,28.74,28.74,477600.0,20.0456,20.0665,20.0177,20.0177,477600.0
2009-06-04 15:30:00,28.73,28.85,28.73,28.81,517900.0,20.0108,20.0944,20.0108,20.0665,517900.0
2009-06-04 15:40:00,28.81,28.84,28.7,28.77,596300.0,20.0665,20.0874,19.9899,20.0386,596300.0
2009-06-04 15:50:00,28.77,28.89,28.72,28.74,2220000.0,20.0386,20.1222,20.0038,20.0177,2220000.0
2009-06-05 09:30:00,29.2,29.39,28.7,29.39,788900.0,20.3381,20.4705,19.9899,20.4705,788900.0
2009-06-05 09:40:00,29.38,29.43,28.85,28.87,567200.0,20.4635,20.4983,20.0944,20.1083,567200.0
2009-06-05 09:50:00,28.89,29.19,28.8,29.16,508800.0,20.1222,20.3312,20.0595,20.3103,508800.0
2009-06-05 10:00:00,29.16,29.25,28.84,28.85,644100.0,20.3103,20.373,20.0874,20.0944,644100.0
2009-06-05 10:10:00,28.85,28.9,28.75,28.85,399200.0,20.0944,20.1292,20.0247,20.0944,399200.0
2009-06-05 10:20:00,28.85,29.03,28.76,28.96,274400.0,20.0944,20.2197,20.0317,20.171,274400.0
2009-06-05 10:30:00,28.95,29.12,28.89,29.09,427800.0,20.164,20.2824,20.1222,20.2615,427800.0
2009-06-05 10:40:00,29.08,29.38,29.07,29.3,398600.0,20.2546,20.4635,20.2476,20.4078,398600.0
2009-06-05 10:50:00,29.3,29.37,29.17,29.35,316500.0,20.4078,20.4565,20.3172,20.4426,316500.0
2009-06-05 11:00:00,29.34,29.37,29.2,29.2,210200.0,20.4357,20.4565,20.3381,20.3381,210200.0
2009-06-05 11:10:00,29.19,29.2,29.02,29.04,165200.0,20.3312,20.3381,20.2128,20.2267,165200.0
2009-06-05 11:20:00,29.04,29.15,29.01,29.04,111000.0,20.2267,20.3033,20.2058,20.2267,111000.0
2009-06-05 11:30:00,29.04,29.04,28.85,28.9,160600.0,20.2267,20.2267,20.0944,20.1292,160600.0
2009-06-05 11:40:00,28.9,28.97,28.87,28.89,168600.0,20.1292,20.1779,20.1083,20.1222,168600.0
2009-06-05 11:50:00,28.88,28.95,28.8,28.94,134200.0,20.1153,20.164,20.0595,20.157,134200.0
2009-06-05 12:00:00,28.93,28.99,28.89,28.91,108200.0,20.1501,20.1919,20.1222,20.1362,108200.0
2009-06-05 12:10:00,28.9,28.92,28.8,28.8,112700.0,20.1292,20.1431,20.0595,20.0595,112700.0
2009-06-05 12:20:00,28.81,28.9,28.78,28.86,86300.0,20.0665,20.1292,20.0456,20.1013,86300.0
2009-06-05 12:30:00,28.86,28.87,28.76,28.79,119600.0,20.1013,20.1083,20.0317,20.0526,119600.0
2009-06-05 12:40:00,28.79,28.8,28.73,28.76,104600.0,20.0526,20.0595,20.0108,20.0317,104600.0
2009-06-05 12:50:00,28.76,28.79,28.7,28.76,112200.0,20.0317,20.0526,19.9899,20.0317,112200.0
2009-06-05 13:00:00,28.76,28.78,28.74,28.75,69400.0,20.0317,20.0456,20.0177,20.0247,69400.0
2009-06-05 13:10:00,28.76,28.76,28.69,28.71,203300.0,20.0317,20.0317,19.9829,19.9969,203300.0
2009-06-05 13:20:00,28.71,28.71,28.6,28.6,166500.0,19.9969,19.9969,19.9202,19.9202,166500.0
2009-06-05 13:30:00,28.6,28.61,28.45,28.47,162700.0,19.9202,19.9272,19.8158,19.8297,162700.0
2009-06-05 13:40:00,28.48,28.57,28.48,28.54,175900.0,19.8367,19.8993,19.8367,19.8784,175900.0
2009-06-05 13:50:00,28.53,28.53,28.35,28.35,219400.0,19.8715,19.8715,19.7461,19.7461,219400.0
2009-06-05 14:00:00,28.36,28.4,28.15,28.17,378600.0,19.7531,19.7809,19.6068,19.6207,378600.0
2009-06-05 14:10:00,28.17,28.18,27.93,28.04,459100.0,19.6207,19.6277,19.4536,19.5302,459100.0
2009-06-05 14:20:00,28.03,28.14,27.93,28.05,323400.0,19.5232,19.5998,19.4536,19.5372,323400.0
2009-06-05 14:30:00,28.07,28.25,27.98,28.18,475500.0,19.5511,19.6765,19.4884,19.6277,475500.0
2009-06-05 14:40:00,28.18,28.34,28.17,28.32,289000.0,19.6277,19.7391,19.6207,19.7252,289000.0
2009-06-05 14:50:00,28.31,28.36,28.26,28.32,219700.0,19.7182,19.7531,19.6834,19.7252,219700.0
2009-06-05 15:00:00,28.32,28.42,28.2,28.36,263200.0,19.7252,19.7949,19.6416,19.7531,263200.0
2009-06-05 15:10:00,28.35,28.41,28.29,28.33,176100.0,19.7461,19.7879,19.7043,19.7322,176100.0
2009-06-05 15:20:00,28.33,28.38,28.3,28.3,161100.0,19.7322,19.767,19.7113,19.7113,161100.0
2009-06-05 15:30:00,28.3,28.45,28.25,28.4,331400.0,19.7113,19.8158,19.6765,19.7809,331400.0
2009-06-05 15:40:00,28.4,28.44,28.25,28.28,459900.0,19.7809,19.8088,19.6765,19.6974,459900.0
2009-06-05 15:50:00,28.27,28.36,28.22,28.25,715000.0,19.6904,19.7531,19.6556,19.6765,715000.0
2009-06-08 09:30:00,28.13,28.68,28.0,28.53,388400.0,19.5929,19.976,19.5023,19.8715,388400.0
2009-06-08 09:40:00,28.52,28.55,28.29,28.42,257700.0,19.8645,19.8854,19.7043,19.7949,257700.0
2009-06-08 09:50:00,28.43,28.54,28.34,28.49,416900.0,19.8018,19.8784,19.7391,19.8436,416900.0
2009-06-08 10:00:00,28.5,28.74,28.49,28.6,492100.0,19.8506,20.0177,19.8436,19.9202,492100.0
2009-06-08 10:10:00,28.58,28.65,28.35,28.38,316000.0,19.9063,19.9551,19.7461,19.767,316000.0
2009-06-08 10:20:00,28.38,28.41,28.31,28.4,208600.0,19.767,19.7879,19.7182,19.7809,208600.0
2009-06-08 10:30:00,28.39,28.57,28.38,28.46,232900.0,19.774,19.8993,19.767,19.8227,232900.0
2009-06-08 10:40:00,28.47,28.59,28.4,28.4,254700.0,19.8297,19.9133,19.7809,19.7809,254700.0
2009-06-08 10:50:00,28.41,28.54,28.29,28.31,229100.0,19.7879,19.8784,19.7043,19.7182,229100.0
2009-06-08 11:00:00,28.3,28.3,28.04,28.08,311800.0,19.7113,19.7113,19.5302,19.558,311800.0
2009-06-08 11:10:00,28.08,28.22,28.05,28.19,276700.0,19.558,19.6556,19.5372,19.6347,276700.0
2009-06-08 11:20:00,28.18,28.25,28.13,28.17,226400.0,19.6277,19.6765,19.5929,19.6207,226400.0
2009-06-08 11:30:00,28.16,28.19,28.07,28.15,172900.0,19.6138,19.6347,19.5511,19.6068,172900.0
2009-06-08 11:40:00,28.14,28.16,28.06,28.06,177600.0,19.5998,19.6138,19.5441,19.5441,177600.0
2009-06-08 11:50:00,28.06,28.07,27.95,27.96,258100.0,19.5441,19.5511,19.4675,19.4745,258100.0
2009-06-08 12:00:00,27.96,28.0,27.89,27.99,151400.0,19.4745,19.5023,19.4257,19.4954,151400.0
2009-06-08 12:10:00,28.0,28.05,27.93,28.05,152700.0,19.5023,19.5372,19.4536,19.5372,152700.0
2009-06-08 12:20:00,28.04,28.09,28.0,28.09,120900.0,19.5302,19.565,19.5023,19.565,120900.0
2009-06-08 12:30:00,28.09,28.1,27.97,28.07,179100.0,19.565,19.572,19.4814,19.5511,179100.0
2009-06-08 12:40:00,28.07,28.14,28.06,28.1,176000.0,19.5511,19.5998,19.5441,19.572,176000.0
2009-06-08 12:50:00,28.12,28.16,28.08,28.16,97100.0,19.5859,19.6138,19.558,19.6138,97100.0
2009-06-08 13:00:00,28.15,28.27,28.13,28.27,398300.0,19.6068,19.6904,19.5929,19.6904,398300.0
2009-06-08 13:10:00,28.27,28.46,28.25,28.45,240500.0,19.6904,19.8227,19.6765,19.8158,240500.0
2009-06-08 13:20:00,28.45,28.48,28.34,28.34,155300.0,19.8158,19.8367,19.7391,19.7391,155300.0
2009-06-08 13:30:00,28.35,28.38,28.26,28.27,112100.0,19.7461,19.767,19.6834,19.6904,112100.0
2009-06-08 13:40:00,28.29,28.41,28.25,28.36,124600.0,19.7043,19.7879,19.6765,19.7531,124600.0
2009-06-08 13:50:00,28.37,28.37,28.31,28.33,81100.0,19.76,19.76,19.7182,19.7322,81100.0
2009-06-08 14:00:00,28.33,28.33,28.29,28.32,127300.0,19.7322,19.7322,19.7043,19.7252,127300.0
2009-06-08 14:10:00,28.33,28.38,28.31,28.35,110300.0,19.7322,19.767,19.7182,19.7461,110300.0
2009-06-08 14:20:00,28.34,28.35,28.29,28.35,101900.0,19.7391,19.7461,19.7043,19.7461,101900.0
2009-06-08 14:30:00,28.35,28.4,28.27,28.35,101000.0,19.7461,19.7809,19.6904,19.7461,101000.0
2009-06-08 14:40:00,28.35,28.37,28.26,28.33,216800.0,19.7461,19.76,19.6834,19.7322,216800.0
2009-06-08 14:50:00,28.33,28.36,28.28,28.29,124500.0,19.7322,19.7531,19.6974,19.7043,124500.0
2009-06-08 15:00:00,28.29,28.36,28.25,28.31,171100.0,19.7043,19.7531,19.6765,19.7182,171100.0
2009-06-08 15:10:00,28.31,28.45,28.29,28.39,364800.0,19.7182,19.8158,19.7043,19.774,364800.0
2009-06-08 15:20:00,28.4,28.67,28.38,28.67,714600.0,19.7809,19.969,19.767,19.969,714600.0
2009-06-08 15:30:00,28.67,28.92,28.66,28.71,730700.0,19.969,20.1431,19.962,19.9969,730700.0
2009-06-08 15:40:00,28.71,28.75,28.59,28.71,589600.0,19.9969,20.0247,19.9133,19.9969,589600.0
2009-06-08 15:50:00,28.71,28.73,28.4,28.48,790300.0,19.9969,20.0108,19.7809,19.8367,790300.0
2009-06-09 09:30:00,28.66,28.84,28.34,28.53,733100.0,19.962,20.0874,19.7391,19.8715,733100.0
2009-06-09 09:40:00,28.53,28.96,28.45,28.8,872600.0,19.8715,20.171,19.8158,20.0595,872600.0
2009-06-09 09:50:00,28.79,28.81,28.22,28.34,670100.0,20.0526,20.0665,19.6556,19.7391,670100.0
2009-06-09 10:00:00,28.35,28.52,28.34,28.39,639000.0,19.7461,19.8645,19.7391,19.774,639000.0
2009-06-09 10:10:00,28.4,28.43,28.26,28.32,389300.0,19.7809,19.8018,19.6834,19.7252,389300.0
2009-06-09 10:20:00,28.31,28.33,28.2,28.3,241000.0,19.7182,19.7322,19.6416,19.7113,241000.0
2009-06-09 10:30:00,28.3,28.31,28.17,28.22,185500.0,19.7113,19.7182,19.6207,19.6556,185500.0
2009-06-09 10:40:00,28.22,28.33,28.19,28.23,215600.0,19.6556,19.7322,19.6347,19.6625,215600.0
2009-06-09 10:50:00,28.23,28.29,28.2,28.27,180800.0,19.6625,19.7043,19.6416,19.6904,180800.0
2009-06-09 11:00:00,28.27,28.3,28.17,28.25,242900.0,19.6904,19.7113,19.6207,19.6765,242900.0
2009-06-09 11:10:00,28.26,28.32,28.23,28.32,119900.0,19.6834,19.7252,19.6625,19.7252,119900.0
2009-06-09 11:20:00,28.32,28.37,28.3,28.32,187900.0,19.7252,19.76,19.7113,19.7252,187900.0
2009-06-09 11:30:00,28.31,28.32,28.27,28.28,140200.0,19.7182,19.7252,19.6904,19.6974,140200.0
2009-06-09 11:40:00,28.28,28.4,28.25,28.38,156300.0,19.6974,19.7809,19.6765,19.767,156300.0
2009-06-09 11:50:00,28.38,28.49,28.38,28.45,164600.0,19.767,19.8436,19.767,19.8158,164600.0
2009-06-09 12:00:00,28.45,28.6,28.44,28.59,170800.0,19.8158,19.9202,19.8088,19.9133,170800.0
2009-06-09 12:10:00,28.6,28.74,28.59,28.7,163900.0,19.9202,20.0177,19.9133,19.9899,163900.0
2009-06-09 12:20:00,28.7,28.86,28.69,28.85,256100.0,19.9899,20.1013,19.9829,20.0944,256100.0
2009-06-09 12:30:00,28.85,28.88,28.72,28.74,152700.0,20.0944,20.1153,20.0038,20.0177,152700.0
2009-06-09 12:40:00,28.73,28.81,28.7,28.81,108600.0,20.0108,20.0665,19.9899,20.0665,108600.0
2009-06-09 12:50:00,28.8,28.83,28.72,28.74,68500.0,20.0595,20.0804,20.0038,20.0177,68500.0
2009-06-09 13:00:00,28.74,28.87,28.73,28.85,226600.0,20.0177,20.1083,20.0108,20.0944,226600.0
2009-06-09 13:10:00,28.84,28.84,28.68,28.69,166700.0,20.0874,20.0874,19.976,19.9829,166700.0
2009-06-09 13:20:00,28.7,28.8,28.67,28.8,100900.0,19.9899,20.0595,19.969,20.0595,100900.0
2009-06-09 13:30:00,28.79,28.82,28.71,28.82,99100.0,20.0526,20.0735,19.9969,20.0735,99100.0
2009-06-09 13:40:00,28.82,28.83,28.77,28.77,89300.0,20.0735,20.0804,20.0386,20.0386,89300.0
2009-06-09 13:50:00,28.78,28.86,28.73,28.86,100800.0,20.0456,20.1013,20.0108,20.1013,100800.0
2009-06-09 14:00:00,28.86,28.88,28.81,28.84,127500.0,20.1013,20.1153,20.0665,20.0874,127500.0
2009-06-09 14:10:00,28.83,28.89,28.8,28.88,123700.0,20.0804,20.1222,20.0595,20.1153,123700.0
2009-06-09 14:20:00,28.88,28.89,28.78,28.82,109300.0,20.1153,20.1222,20.0456,20.0735,109300.0
2009-06-09 14:30:00,28.83,28.92,28.83,28.85,171400.0,20.0804,20.1431,20.0804,20.0944,171400.0
2009-06-09 14:40:00,28.84,28.92,28.77,28.79,240900.0,20.0874,20.1431,20.0386,20.0526,240900.0
2009-06-09 14:50:00,28.79,28.87,28.75,28.87,126900.0,20.0526,20.1083,20.0247,20.1083,126900.0
2009-06-09 15:00:00,28.87,28.91,28.83,28.86,165700.0,20.1083,20.1362,20.0804,20.1013,165700.0
2009-06-09 15:10:00,28.85,28.92,28.82,28.9,200400.0,20.0944,20.1431,20.0735,20.1292,200400.0
2009-06-09 15:20:00,28.91,28.91,28.81,28.87,155700.0,20.1362,20.1362,20.0665,20.1083,155700.0
2009-06-09 15:30:00,28.87,28.99,28.84,28.93,235900.0,20.1083,20.1919,20.0874,20.1501,235900.0
2009-06-09 15:40:00,28.93,28.93,28.7,28.77,429000.0,20.1501,20.1501,19.9899,20.0386,429000.0
2009-06-09 15:50:00,28.77,28.81,28.68,28.71,860300.0,20.0386,20.0665,19.976,19.9969,860300.0
2009-06-10 09:30:00,28.93,29.08,28.5,28.56,425300.0,20.1501,20.2546,19.8506,19.8924,425300.0
2009-06-10 09:40:00,28.56,28.59,28.31,28.39,404200.0,19.8924,19.9133,19.7182,19.774,404200.0
2009-06-10 09:50:00,28.39,28.58,28.35,28.57,284200.0,19.774,19.9063,19.7461,19.8993,284200.0
2009-06-10 10:00:00,28.59,28.61,28.38,28.53,216500.0,19.9133,19.9272,19.767,19.8715,216500.0
2009-06-10 10:10:00,28.53,28.57,28.44,28.45,262700.0,19.8715,19.8993,19.8088,19.8158,262700.0
2009-06-10 10:20:00,28.44,28.58,28.43,28.5,171700.0,19.8088,19.9063,19.8018,19.8506,171700.0
2009-06-10 10:30:00,28.51,28.59,28.45,28.53,159000.0,19.8575,19.9133,19.8158,19.8715,159000.0
2009-06-10 10:40:00,28.53,28.58,28.38,28.38,151400.0,19.8715,19.9063,19.767,19.767,151400.0
2009-06-10 10:50:00,28.38,28.42,28.31,28.38,173800.0,19.767,19.7949,19.7182,19.767,173800.0
2009-06-10 11:00:00,28.38,28.49,28.3,28.43,209000.0,19.767,19.8436,19.7113,19.8018,209000.0
2009-06-10 11:10:00,28.43,28.58,28.41,28.56,170300.0,19.8018,19.9063,19.7879,19.8924,170300.0
2009-06-10 11:20:00,28.56,28.71,28.54,28.66,179600.0,19.8924,19.9969,19.8784,19.962,179600.0
2009-06-10 11:30:00,28.66,28.67,28.61,28.63,127800.0,19.962,19.969,19.9272,19.9411,127800.0
2009-06-10 11:40:00,28.63,28.63,28.56,28.57,84300.0,19.9411,19.9411,19.8924,19.8993,84300.0
2009-06-10 11:50:00,28.58,28.63,28.55,28.59,72700.0,19.9063,19.9411,19.8854,19.9133,72700.0
2009-06-10 12:00:00,28.59,28.65,28.57,28.58,105900.0,19.9133,19.9551,19.8993,19.9063,105900.0
2009-06-10 12:10:00,28.58,28.62,28.56,28.6,91600.0,19.9063,19.9342,19.8924,19.9202,91600.0
2009-06-10 12:20:00,28.6,28.6,28.41,28.43,270800.0,19.9202,19.9202,19.7879,19.8018,270800.0
2009-06-10 12:30:00,28.42,28.44,28.37,28.38,167400.0,19.7949,19.8088,19.76,19.767,167400.0
2009-06-10 12:40:00,28.39,28.42,28.37,28.38,112600.0,19.774,19.7949,19.76,19.767,112600.0
2009-06-10 12:50:00,28.37,28.43,28.37,28.4,105100.0,19.76,19.8018,19.76,19.7809,105100.0
2009-06-10 13:00:00,28.41,28.43,28.13,28.25,315500.0,19.7879,19.8018,19.5929,19.6765,315500.0
2009-06-10 13:10:00,28.25,28.28,28.18,28.18,121100.0,19.6765,19.6974,19.6277,19.6277,121100.0
2009-06-10 13:20:00,28.17,28.18,28.08,28.1,264800.0,19.6207,19.6277,19.558,19.572,264800.0
2009-06-10 13:30:00,28.1,28.1,27.95,27.96,251500.0,19.572,19.572,19.4675,19.4745,251500.0
2009-06-10 13:40:00,27.96,28.05,27.95,27.95,215500.0,19.4745,19.5372,19.4675,19.4675,215500.0
2009-06-10 13:50:00,27.96,28.1,27.95,28.09,183600.0,19.4745,19.572,19.4675,19.565,183600.0
2009-06-10 14:00:00,28.09,28.09,27.95,28.04,175900.0,19.565,19.565,19.4675,19.5302,175900.0
2009-06-10 14:10:00,28.05,28.18,28.05,28.13,134200.0,19.5372,19.6277,19.5372,19.5929,134200.0
2009-06-10 14:20:00,28.13,28.16,28.04,28.09,206800.0,19.5929,19.6138,19.5302,19.565,206800.0
2009-06-10 14:30:00,28.09,28.22,28.04,28.18,196000.0,19.565,19.6556,19.5302,19.6277,196000.0
2009-06-10 14:40:00,28.18,28.24,28.14,28.24,152900.0,19.6277,19.6695,19.5998,19.6695,152900.0
2009-06-10 14:50:00,28.24,28.26,28.16,28.24,270200.0,19.6695,19.6834,19.6138,19.6695,270200.0
2009-06-10 15:00:00,28.24,28.24,28.15,28.19,346600.0,19.6695,19.6695,19.6068,19.6347,346600.0
2009-06-10 15:10:00,28.19,28.22,28.09,28.16,242900.0,19.6347,19.6556,19.565,19.6138,242900.0
2009-06-10 15:20:00,28.16,28.2,28.09,28.11,201300.0,19.6138,19.6416,19.565,19.5789,201300.0
2009-06-10 15:30:00,28.11,28.29,28.1,28.22,396800.0,19.5789,19.7043,19.572,19.6556,396800.0
2009-06-10 15:40:00,28.24,28.38,28.16,28.32,368300.0,19.6695,19.767,19.6138,19.7252,368300.0
2009-06-10 15:50:00,28.32,28.47,28.3,28.44,875600.0,19.7252,19.8297,19.7113,19.8088,875600.0
2009-06-11 09:30:00,28.48,28.85,28.43,28.44,435100.0,19.8367,20.0944,19.8018,19.8088,435100.0
2009-06-11 09:40:00,28.44,28.79,28.35,28.77,581100.0,19.8088,20.0526,19.7461,20.0386,581100.0
2009-06-11 09:50:00,28.77,28.97,28.74,28.86,287000.0,20.0386,20.1779,20.0177,20.1013,287000.0
2009-06-11 10:00:00,28.87,29.04,28.84,28.93,266700.0,20.1083,20.2267,20.0874,20.1501,266700.0
2009-06-11 10:10:00,28.93,29.11,28.91,29.0,283200.0,20.1501,20.2755,20.1362,20.1988,283200.0
2009-06-11 10:20:00,29.0,29.04,28.85,28.94,207000.0,20.1988,20.2267,20.0944,20.157,207000.0
2009-06-11 10:30:00,28.94,29.03,28.91,28.96,177100.0,20.157,20.2197,20.1362,20.171,177100.0
2009-06-11 10:40:00,28.97,29.08,28.93,29.08,103300.0,20.1779,20.2546,20.1501,20.2546,103300.0
2009-06-11 10:50:00,29.07,29.09,28.91,28.91,162400.0,20.2476,20.2615,20.1362,20.1362,162400.0
2009-06-11 11:00:00,28.92,29.0,28.88,28.95,161700.0,20.1431,20.1988,20.1153,20.164,161700.0
2009-06-11 11:10:00,28.94,29.08,28.93,29.08,158700.0,20.157,20.2546,20.1501,20.2546,158700.0
2009-06-11 11:20:00,29.08,29.11,29.01,29.06,148600.0,20.2546,20.2755,20.2058,20.2406,148600.0
2009-06-11 11:30:00,29.06,29.15,29.05,29.08,132700.0,20.2406,20.3033,20.2337,20.2546,132700.0
2009-06-11 11:40:00,29.08,29.11,28.98,29.08,158300.0,20.2546,20.2755,20.1849,20.2546,158300.0
2009-06-11 11:50:00,29.08,29.19,29.07,29.11,232000.0,20.2546,20.3312,20.2476,20.2755,232000.0
2009-06-11 12:00:00,29.1,29.16,29.05,29.06,148900.0,20.2685,20.3103,20.2337,20.2406,148900.0
2009-06-11 12:10:00,29.06,29.1,29.04,29.09,159800.0,20.2406,20.2685,20.2267,20.2615,159800.0
2009-06-11 12:20:00,29.09,29.44,29.09,29.43,347500.0,20.2615,20.5053,20.2615,20.4983,347500.0
2009-06-11 12:30:00,29.43,29.45,29.38,29.41,201900.0,20.4983,20.5123,20.4635,20.4844,201900.0
2009-06-11 12:40:00,29.41,29.5,29.41,29.42,347900.0,20.4844,20.5471,20.4844,20.4914,347900.0
2009-06-11 12:50:00,29.42,29.57,29.39,29.52,318600.0,20.4914,20.5959,20.4705,20.561,318600.0
2009-06-11 13:00:00,29.52,29.55,29.38,29.4,301700.0,20.561,20.5819,20.4635,20.4774,301700.0
2009-06-11 13:10:00,29.4,29.46,29.35,29.46,205400.0,20.4774,20.5192,20.4426,20.5192,205400.0
2009-06-11 13:20:00,29.46,29.55,29.41,29.48,359100.0,20.5192,20.5819,20.4844,20.5332,359100.0
2009-06-11 13:30:00,29.49,29.5,29.38,29.41,174400.0,20.5401,20.5471,20.4635,20.4844,174400.0
2009-06-11 13:40:00,29.4,29.42,29.27,29.35,231400.0,20.4774,20.4914,20.3869,20.4426,231400.0
2009-06-11 13:50:00,29.35,29.39,29.25,29.33,151900.0,20.4426,20.4705,20.373,20.4287,151900.0
2009-06-11 14:00:00,29.32,29.33,29.19,29.27,254400.0,20.4217,20.4287,20.3312,20.3869,254400.0
2009-06-11 14:10:00,29.27,29.47,29.26,29.46,273800.0,20.3869,20.5262,20.3799,20.5192,273800.0
2009-06-11 14:20:00,29.46,29.54,29.45,29.52,227000.0,20.5192,20.575,20.5123,20.561,227000.0
2009-06-11 14:30:00,29.53,29.56,29.24,29.29,303000.0,20.568,20.5889,20.366,20.4008,303000.0
2009-06-11 14:40:00,29.3,29.38,29.24,29.25,220500.0,20.4078,20.4635,20.366,20.373,220500.0
2009-06-11 14:50:00,29.24,29.42,29.22,29.36,264700.0,20.366,20.4914,20.3521,20.4496,264700.0
2009-06-11 15:00:00,29.36,29.42,29.28,29.36,244200.0,20.4496,20.4914,20.3939,20.4496,244200.0
2009-06-11 15:10:00,29.36,29.4,29.26,29.31,330000.0,20.4496,20.4774,20.3799,20.4148,330000.0
2009-06-11 15:20:00,29.31,29.32,29.18,29.18,312900.0,20.4148,20.4217,20.3242,20.3242,312900.0
2009-06-11 15:30:00,29.18,29.19,29.01,29.07,549100.0,20.3242,20.3312,20.2058,20.2476,549100.0
2009-06-11 15:40:00,29.07,29.16,29.02,29.06,432800.0,20.2476,20.3103,20.2128,20.2406,432800.0
2009-06-11 15:50:00,29.06,29.11,28.93,28.97,775400.0,20.2406,20.2755,20.1501,20.1779,775400.0
2009-06-12 09:30:00,28.94,28.94,28.5,28.81,395700.0,20.157,20.157,19.8506,20.0665,395700.0
2009-06-12 09:40:00,28.81,28.91,28.51,28.61,267800.0,20.0665,20.1362,19.8575,19.9272,267800.0
2009-06-12 09:50:00,28.61,28.63,28.48,28.58,264600.0,19.9272,19.9411,19.8367,19.9063,264600.0
2009-06-12 10:00:00,28.58,28.64,28.51,28.64,199500.0,19.9063,19.9481,19.8575,19.9481,199500.0
2009-06-12 10:10:00,28.64,28.73,28.62,28.7,125900.0,19.9481,20.0108,19.9342,19.9899,125900.0
2009-06-12 10:20:00,28.7,28.73,28.58,28.6,135900.0,19.9899,20.0108,19.9063,19.9202,135900.0
2009-06-12 10:30:00,28.6,28.67,28.55,28.65,77700.0,19.9202,19.969,19.8854,19.9551,77700.0
2009-06-12 10:40:00,28.65,28.72,28.65,28.67,102700.0,19.9551,20.0038,19.9551,19.969,102700.0
2009-06-12 10:50:00,28.67,28.71,28.61,28.62,110900.0,19.969,19.9969,19.9272,19.9342,110900.0
2009-06-12 11:00:00,28.61,28.63,28.53,28.55,109900.0,19.9272,19.9411,19.8715,19.8854,109900.0
2009-06-12 11:10:00,28.55,28.58,28.54,28.56,81200.0,19.8854,19.9063,19.8784,19.8924,81200.0
2009-06-12 11:20:00,28.55,28.6,28.54,28.59,71100.0,19.8854,19.9202,19.8784,19.9133,71100.0
2009-06-12 11:30:00,28.59,28.6,28.51,28.53,120700.0,19.9133,19.9202,19.8575,19.8715,120700.0
2009-06-12 11:40:00,28.53,28.6,28.49,28.59,179000.0,19.8715,19.9202,19.8436,19.9133,179000.0
2009-06-12 11:50:00,28.59,28.61,28.53,28.54,66800.0,19.9133,19.9272,19.8715,19.8784,66800.0
2009-06-12 12:00:00,28.53,28.55,28.5,28.53,69100.0,19.8715,19.8854,19.8506,19.8715,69100.0
2009-06-12 12:10:00,28.54,28.63,28.54,28.58,50800.0,19.8784,19.9411,19.8784,19.9063,50800.0
2009-06-12 12:20:00,28.58,28.61,28.53,28.54,63700.0,19.9063,19.9272,19.8715,19.8784,63700.0
2009-06-12 12:30:00,28.53,28.64,28.52,28.62,105700.0,19.8715,19.9481,19.8645,19.9342,105700.0
2009-06-12 12:40:00,28.61,28.67,28.6,28.65,93300.0,19.9272,19.969,19.9202,19.9551,93300.0
2009-06-12 12:50:00,28.65,28.65,28.54,28.59,170600.0,19.9551,19.9551,19.8784,19.9133,170600.0
2009-06-12 13:00:00,28.59,28.61,28.53,28.56,102400.0,19.9133,19.9272,19.8715,19.8924,102400.0
2009-06-12 13:10:00,28.54,28.6,28.54,28.57,76700.0,19.8784,19.9202,19.8784,19.8993,76700.0
2009-06-12 13:20:00,28.57,28.61,28.54,28.55,63300.0,19.8993,19.9272,19.8784,19.8854,63300.0
2009-06-12 13:30:00,28.54,28.55,28.5,28.5,127100.0,19.8784,19.8854,19.8506,19.8506,127100.0
2009-06-12 13:40:00,28.5,28.56,28.49,28.55,106000.0,19.8506,19.8924,19.8436,19.8854,106000.0
2009-06-12 13:50:00,28.56,28.64,28.56,28.62,88700.0,19.8924,19.9481,19.8924,19.9342,88700.0
2009-06-12 14:00:00,28.62,28.62,28.54,28.6,77500.0,19.9342,19.9342,19.8784,19.9202,77500.0
2009-06-12 14:10:00,28.6,28.65,28.57,28.65,57900.0,19.9202,19.9551,19.8993,19.9551,57900.0
2009-06-12 14:20:00,28.64,28.7,28.63,28.67,106800.0,19.9481,19.9899,19.9411,19.969,106800.0
2009-06-12 14:30:00,28.67,28.75,28.65,28.7,91500.0,19.969,20.0247,19.9551,19.9899,91500.0
2009-06-12 14:40:00,28.71,28.86,28.71,28.79,176900.0,19.9969,20.1013,19.9969,20.0526,176900.0
2009-06-12 14:50:00,28.79,28.85,28.76,28.8,98500.0,20.0526,20.0944,20.0317,20.0595,98500.0
2009-06-12 15:00:00,28.8,28.85,28.77,28.79,121600.0,20.0595,20.0944,20.0386,20.0526,121600.0
2009-06-12 15:10:00,28.78,28.9,28.78,28.89,126100.0,20.0456,20.1292,20.0456,20.1222,126100.0
2009-06-12 15:20:00,28.89,28.9,28.77,28.85,118400.0,20.1222,20.1292,20.0386,20.0944,118400.0
2009-06-12 15:30:00,28.86,28.88,28.69,28.76,300500.0,20.1013,20.1153,19.9829,20.0317,300500.0
2009-06-12 15:40:00,28.77,28.85,28.77,28.79,241100.0,20.0386,20.0944,20.0386,20.0526,241100.0
2009-06-12 15:50:00,28.79,29.02,28.78,29.01,713600.0,20.0526,20.2128,20.0456,20.2058,713600.0
2009-06-15 09:30:00,29.01,29.37,28.97,29.25,673700.0,20.2058,20.4565,20.1779,20.373,673700.0
2009-06-15 09:40:00,29.25,29.27,28.81,28.85,398300.0,20.373,20.3869,20.0665,20.0944,398300.0
2009-06-15 09:50:00,28.85,28.95,28.81,28.87,252800.0,20.0944,20.164,20.0665,20.1083,252800.0
2009-06-15 10:00:00,28.87,28.89,28.75,28.8,249000.0,20.1083,20.1222,20.0247,20.0595,249000.0
2009-06-15 10:10:00,28.8,28.89,28.8,28.86,209800.0,20.0595,20.1222,20.0595,20.1013,209800.0
2009-06-15 10:20:00,28.86,28.87,28.81,28.84,178700.0,20.1013,20.1083,20.0665,20.0874,178700.0
2009-06-15 10:30:00,28.85,28.85,28.69,28.71,248200.0,20.0944,20.0944,19.9829,19.9969,248200.0
2009-06-15 10:40:00,28.72,28.75,28.64,28.7,163000.0,20.0038,20.0247,19.9481,19.9899,163000.0
2009-06-15 10:50:00,28.69,28.75,28.63,28.67,152800.0,19.9829,20.0247,19.9411,19.969,152800.0
2009-06-15 11:00:00,28.67,28.68,28.59,28.66,142900.0,19.969,19.976,19.9133,19.962,142900.0
2009-06-15 11:10:00,28.65,28.71,28.62,28.71,98300.0,19.9551,19.9969,19.9342,19.9969,98300.0
2009-06-15 11:20:00,28.71,28.72,28.53,28.56,172600.0,19.9969,20.0038,19.8715,19.8924,172600.0
2009-06-15 11:30:00,28.56,28.65,28.53,28.56,107300.0,19.8924,19.9551,19.8715,19.8924,107300.0
2009-06-15 11:40:00,28.56,28.71,28.54,28.69,99500.0,19.8924,19.9969,19.8784,19.9829,99500.0
2009-06-15 11:50:00,28.69,28.7,28.58,28.58,95900.0,19.9829,19.9899,19.9063,19.9063,95900.0
2009-06-15 12:00:00,28.59,28.61,28.55,28.57,100100.0,19.9133,19.9272,19.8854,19.8993,100100.0
2009-06-15 12:10:00,28.57,28.58,28.5,28.55,84800.0,19.8993,19.9063,19.8506,19.8854,84800.0
2009-06-15 12:20:00,28.55,28.58,28.49,28.52,131100.0,19.8854,19.9063,19.8436,19.8645,131100.0
2009-06-15 12:30:00,28.51,28.57,28.49,28.49,110400.0,19.8575,19.8993,19.8436,19.8436,110400.0
2009-06-15 12:40:00,28.49,28.54,28.47,28.5,89100.0,19.8436,19.8784,19.8297,19.8506,89100.0
2009-06-15 12:50:00,28.5,28.53,28.43,28.5,124800.0,19.8506,19.8715,19.8018,19.8506,124800.0
2009-06-15 13:00:00,28.49,28.51,28.42,28.43,137800.0,19.8436,19.8575,19.7949,19.8018,137800.0
2009-06-15 13:10:00,28.44,28.51,28.42,28.43,103700.0,19.8088,19.8575,19.7949,19.8018,103700.0
2009-06-15 13:20:00,28.44,28.5,28.41,28.45,120900.0,19.8088,19.8506,19.7879,19.8158,120900.0
2009-06-15 13:30:00,28.45,28.47,28.39,28.42,113400.0,19.8158,19.8297,19.774,19.7949,113400.0
2009-06-15 13:40:00,28.43,28.55,28.42,28.53,60900.0,19.8018,19.8854,19.7949,19.8715,60900.0
2009-06-15 13:50:00,28.53,28.54,28.49,28.49,50000.0,19.8715,19.8784,19.8436,19.8436,50000.0
2009-06-15 14:00:00,28.49,28.54,28.46,28.52,84400.0,19.8436,19.8784,19.8227,19.8645,84400.0
2009-06-15 14:10:00,28.52,28.53,28.47,28.48,121000.0,19.8645,19.8715,19.8297,19.8367,121000.0
2009-06-15 14:20:00,28.48,28.57,28.47,28.55,76400.0,19.8367,19.8993,19.8297,19.8854,76400.0
2009-06-15 14:30:00,28.55,28.56,28.49,28.53,111200.0,19.8854,19.8924,19.8436,19.8715,111200.0
2009-06-15 14:40:00,28.53,28.56,28.47,28.5,138500.0,19.8715,19.8924,19.8297,19.8506,138500.0
2009-06-15 14:50:00,28.5,28.54,28.42,28.54,406500.0,19.8506,19.8784,19.7949,19.8784,406500.0
2009-06-15 15:00:00,28.54,28.54,28.3,28.31,394600.0,19.8784,19.8784,19.7113,19.7182,394600.0
2009-06-15 15:10:00,28.31,28.49,28.31,28.49,241000.0,19.7182,19.8436,19.7182,19.8436,241000.0
2009-06-15 15:20:00,28.49,28.53,28.46,28.48,204900.0,19.8436,19.8715,19.8227,19.8367,204900.0
2009-06-15 15:30:00,28.48,28.54,28.45,28.47,250800.0,19.8367,19.8784,19.8158,19.8297,250800.0
2009-06-15 15:40:00,28.46,28.54,28.41,28.47,396700.0,19.8227,19.8784,19.7879,19.8297,396700.0
2009-06-15 15:50:00,28.48,28.51,28.42,28.46,1015200.0,19.8367,19.8575,19.7949,19.8227,1015200.0
2009-06-16 09:30:00,28.79,28.81,28.3,28.36,208000.0,20.0526,20.0665,19.7113,19.7531,208000.0
2009-06-16 09:40:00,28.36,28.54,28.34,28.46,215300.0,19.7531,19.8784,19.7391,19.8227,215300.0
2009-06-16 09:50:00,28.47,28.49,28.35,28.45,259200.0,19.8297,19.8436,19.7461,19.8158,259200.0
2009-06-16 10:00:00,28.45,28.53,28.4,28.45,238900.0,19.8158,19.8715,19.7809,19.8158,238900.0
2009-06-16 10:10:00,28.45,28.47,28.28,28.32,236200.0,19.8158,19.8297,19.6974,19.7252,236200.0
2009-06-16 10:20:00,28.32,28.54,28.32,28.5,309000.0,19.7252,19.8784,19.7252,19.8506,309000.0
2009-06-16 10:30:00,28.51,28.73,28.44,28.73,198100.0,19.8575,20.0108,19.8088,20.0108,198100.0
2009-06-16 10:40:00,28.72,28.77,28.63,28.63,240600.0,20.0038,20.0386,19.9411,19.9411,240600.0
2009-06-16 10:50:00,28.63,28.73,28.62,28.72,104600.0,19.9411,20.0108,19.9342,20.0038,104600.0
2009-06-16 11:00:00,28.73,28.93,28.72,28.84,298100.0,20.0108,20.1501,20.0038,20.0874,298100.0
2009-06-16 11:10:00,28.84,28.88,28.81,28.83,127000.0,20.0874,20.1153,20.0665,20.0804,127000.0
2009-06-16 11:20:00,28.84,28.84,28.7,28.78,148400.0,20.0874,20.0874,19.9899,20.0456,148400.0
2009-06-16 11:30:00,28.78,28.92,28.74,28.89,137500.0,20.0456,20.1431,20.0177,20.1222,137500.0
2009-06-16 11:40:00,28.9,28.92,28.8,28.8,105500.0,20.1292,20.1431,20.0595,20.0595,105500.0
2009-06-16 11:50:00,28.8,28.84,28.76,28.76,114700.0,20.0595,20.0874,20.0317,20.0317,114700.0
2009-06-16 12:00:00,28.77,28.78,28.6,28.65,265100.0,20.0386,20.0456,19.9202,19.9551,265100.0
2009-06-16 12:10:00,28.65,28.69,28.61,28.64,85500.0,19.9551,19.9829,19.9272,19.9481,85500.0
2009-06-16 12:20:00,28.64,28.68,28.63,28.66,79100.0,19.9481,19.976,19.9411,19.962,79100.0
2009-06-16 12:30:00,28.66,28.67,28.48,28.49,176300.0,19.962,19.969,19.8367,19.8436,176300.0
2009-06-16 12:40:00,28.49,28.52,28.4,28.44,299900.0,19.8436,19.8645,19.7809,19.8088,299900.0
2009-06-16 12:50:00,28.45,28.52,28.43,28.49,134200.0,19.8158,19.8645,19.8018,19.8436,134200.0
2009-06-16 13:00:00,28.49,28.5,28.34,28.5,188900.0,19.8436,19.8506,19.7391,19.8506,188900.0
2009-06-16 13:10:00,28.49,28.51,28.42,28.45,130000.0,19.8436,19.8575,19.7949,19.8158,130000.0
2009-06-16 13:20:00,28.45,28.49,28.43,28.49,232400.0,19.8158,19.8436,19.8018,19.8436,232400.0
2009-06-16 13:30:00,28.49,28.5,28.4,28.46,184300.0,19.8436,19.8506,19.7809,19.8227,184300.0
2009-06-16 13:40:00,28.45,28.48,28.42,28.44,119000.0,19.8158,19.8367,19.7949,19.8088,119000.0
2009-06-16 13:50:00,28.43,28.46,28.42,28.44,217100.0,19.8018,19.8227,19.7949,19.8088,217100.0
2009-06-16 14:00:00,28.43,28.45,28.26,28.33,488000.0,19.8018,19.8158,19.6834,19.7322,488000.0
2009-06-16 14:10:00,28.32,28.39,28.31,28.35,223100.0,19.7252,19.774,19.7182,19.7461,223100.0
2009-06-16 14:20:00,28.34,28.35,28.28,28.3,233900.0,19.7391,19.7461,19.6974,19.7113,233900.0
2009-06-16 14:30:00,28.3,28.39,28.27,28.37,260300.0,19.7113,19.774,19.6904,19.76,260300.0
2009-06-16 14:40:00,28.37,28.39,28.33,28.37,224900.0,19.76,19.774,19.7322,19.76,224900.0
2009-06-16 14:50:00,28.37,28.46,28.37,28.42,134100.0,19.76,19.8227,19.76,19.7949,134100.0
2009-06-16 15:00:00,28.41,28.43,28.39,28.43,188400.0,19.7879,19.8018,19.774,19.8018,188400.0
2009-06-16 15:10:00,28.42,28.55,28.41,28.5,272500.0,19.7949,19.8854,19.7879,19.8506,272500.0
2009-06-16 15:20:00,28.49,28.54,28.35,28.45,390600.0,19.8436,19.8784,19.7461,19.8158,390600.0
2009-06-16 15:30:00,28.45,28.51,28.36,28.4,351500.0,19.8158,19.8575,19.7531,19.7809,351500.0
2009-06-16 15:40:00,28.4,28.47,28.38,28.41,420100.0,19.7809,19.8297,19.767,19.7879,420100.0
2009-06-16 15:50:00,28.41,28.49,28.34,28.38,1040600.0,19.7879,19.8436,19.7391,19.767,1040600.0
2009-06-17 09:30:00,28.14,28.67,28.03,28.47,337200.0,19.5998,19.969,19.5232,19.8297,337200.0
2009-06-17 09:40:00,28.48,28.61,28.4,28.42,322000.0,19.8367,19.9272,19.7809,19.7949,322000.0
2009-06-17 09:50:00,28.42,28.43,28.22,28.32,468200.0,19.7949,19.8018,19.6556,19.7252,468200.0
2009-06-17 10:00:00,28.31,28.45,28.23,28.37,433300.0,19.7182,19.8158,19.6625,19.76,433300.0
2009-06-17 10:10:00,28.37,28.43,28.34,28.35,242700.0,19.76,19.8018,19.7391,19.7461,242700.0
2009-06-17 10:20:00,28.36,28.4,28.2,28.27,571500.0,19.7531,19.7809,19.6416,19.6904,571500.0
2009-06-17 10:30:00,28.27,28.3,28.01,28.12,747600.0,19.6904,19.7113,19.5093,19.5859,747600.0
2009-06-17 10:40:00,28.11,28.18,27.93,27.99,314700.0,19.5789,19.6277,19.4536,19.4954,314700.0
2009-06-17 10:50:00,28.0,28.14,27.98,28.04,305200.0,19.5023,19.5998,19.4884,19.5302,305200.0
2009-06-17 11:00:00,28.03,28.12,28.0,28.01,214000.0,19.5232,19.5859,19.5023,19.5093,214000.0
2009-06-17 11:10:00,28.0,28.14,27.94,28.13,385200.0,19.5023,19.5998,19.4605,19.5929,385200.0
2009-06-17 11:20:00,28.13,28.3,28.11,28.19,360300.0,19.5929,19.7113,19.5789,19.6347,360300.0
2009-06-17 11:30:00,28.18,28.2,28.04,28.05,190100.0,19.6277,19.6416,19.5302,19.5372,190100.0
2009-06-17 11:40:00,28.05,28.16,28.03,28.09,217500.0,19.5372,19.6138,19.5232,19.565,217500.0
2009-06-17 11:50:00,28.1,28.18,27.96,28.15,223400.0,19.572,19.6277,19.4745,19.6068,223400.0
2009-06-17 12:00:00,28.16,28.36,28.15,28.3,190100.0,19.6138,19.7531,19.6068,19.7113,190100.0
2009-06-17 12:10:00,28.3,28.3,28.18,28.24,93000.0,19.7113,19.7113,19.6277,19.6695,93000.0
2009-06-17 12:20:00,28.25,28.47,28.24,28.35,122500.0,19.6765,19.8297,19.6695,19.7461,122500.0
2009-06-17 12:30:00,28.35,28.39,28.25,28.34,112700.0,19.7461,19.774,19.6765,19.7391,112700.0
2009-06-17 12:40:00,28.34,28.37,28.24,28.32,135500.0,19.7391,19.76,19.6695,19.7252,135500.0
2009-06-17 12:50:00,28.33,28.36,28.22,28.34,81400.0,19.7322,19.7531,19.6556,19.7391,81400.0
2009-06-17 13:00:00,28.34,28.34,28.23,28.27,71900.0,19.7391,19.7391,19.6625,19.6904,71900.0
2009-06-17 13:10:00,28.28,28.35,28.19,28.21,91700.0,19.6974,19.7461,19.6347,19.6486,91700.0
2009-06-17 13:20:00,28.22,28.34,28.2,28.34,72500.0,19.6556,19.7391,19.6416,19.7391,72500.0
2009-06-17 13:30:00,28.34,28.49,28.31,28.47,161800.0,19.7391,19.8436,19.7182,19.8297,161800.0
2009-06-17 13:40:00,28.47,28.78,28.47,28.72,487900.0,19.8297,20.0456,19.8297,20.0038,487900.0
2009-06-17 13:50:00,28.72,28.83,28.69,28.74,245500.0,20.0038,20.0804,19.9829,20.0177,245500.0
2009-06-17 14:00:00,28.74,28.82,28.7,28.74,196200.0,20.0177,20.0735,19.9899,20.0177,196200.0
2009-06-17 14:10:00,28.74,28.88,28.72,28.73,308400.0,20.0177,20.1153,20.0038,20.0108,308400.0
2009-06-17 14:20:00,28.72,28.88,28.7,28.86,178400.0,20.0038,20.1153,19.9899,20.1013,178400.0
2009-06-17 14:30:00,28.87,28.92,28.82,28.9,208500.0,20.1083,20.1431,20.0735,20.1292,208500.0
2009-06-17 14:40:00,28.89,28.9,28.73,28.81,263000.0,20.1222,20.1292,20.0108,20.0665,263000.0
2009-06-17 14:50:00,28.81,28.81,28.65,28.74,225600.0,20.0665,20.0665,19.9551,20.0177,225600.0
2009-06-17 15:00:00,28.73,28.74,28.58,28.64,174400.0,20.0108,20.0177,19.9063,19.9481,174400.0
2009-06-17 15:10:00,28.63,28.65,28.56,28.6,172300.0,19.9411,19.9551,19.8924,19.9202,172300.0
2009-06-17 15:20:00,28.6,28.64,28.32,28.33,374100.0,19.9202,19.9481,19.7252,19.7322,374100.0
2009-06-17 15:30:00,28.32,28.36,28.2,28.25,407900.0,19.7252,19.7531,19.6416,19.6765,407900.0
2009-06-17 15:40:00,28.25,28.39,28.24,28.39,450600.0,19.6765,19.774,19.6695,19.774,450600.0
2009-06-17 15:50:00,28.38,28.4,28.19,28.24,1305700.0,19.767,19.7809,19.6347,19.6695,1305700.0
2009-06-18 09:30:00,28.24,28.63,28.22,28.35,290400.0,19.6695,19.9411,19.6556,19.7461,290400.0
2009-06-18 09:40:00,28.35,28.61,28.23,28.56,224300.0,19.7461,19.9272,19.6625,19.8924,224300.0
2009-06-18 09:50:00,28.56,28.87,28.53,28.83,362400.0,19.8924,20.1083,19.8715,20.0804,362400.0
2009-06-18 10:00:00,28.83,28.9,28.66,28.69,316300.0,20.0804,20.1292,19.962,19.9829,316300.0
2009-06-18 10:10:00,28.7,28.76,28.63,28.66,258200.0,19.9899,20.0317,19.9411,19.962,258200.0
2009-06-18 10:20:00,28.67,28.7,28.57,28.57,173800.0,19.969,19.9899,19.8993,19.8993,173800.0
2009-06-18 10:30:00,28.57,28.71,28.57,28.58,182900.0,19.8993,19.9969,19.8993,19.9063,182900.0
2009-06-18 10:40:00,28.58,28.62,28.53,28.57,135000.0,19.9063,19.9342,19.8715,19.8993,135000.0
2009-06-18 10:50:00,28.57,28.61,28.55,28.59,128200.0,19.8993,19.9272,19.8854,19.9133,128200.0
2009-06-18 11:00:00,28.59,28.68,28.58,28.64,165900.0,19.9133,19.976,19.9063,19.9481,165900.0
2009-06-18 11:10:00,28.63,28.65,28.56,28.65,132300.0,19.9411,19.9551,19.8924,19.9551,132300.0
2009-06-18 11:20:00,28.64,28.78,28.62,28.63,176000.0,19.9481,20.0456,19.9342,19.9411,176000.0
2009-06-18 11:30:00,28.64,28.67,28.57,28.58,118900.0,19.9481,19.969,19.8993,19.9063,118900.0
2009-06-18 11:40:00,28.57,28.58,28.49,28.5,124400.0,19.8993,19.9063,19.8436,19.8506,124400.0
2009-06-18 11:50:00,28.5,28.65,28.5,28.65,114700.0,19.8506,19.9551,19.8506,19.9551,114700.0
2009-06-18 12:00:00,28.65,28.67,28.61,28.63,121800.0,19.9551,19.969,19.9272,19.9411,121800.0
2009-06-18 12:10:00,28.63,28.71,28.6,28.68,139500.0,19.9411,19.9969,19.9202,19.976,139500.0
2009-06-18 12:20:00,28.67,28.72,28.63,28.72,150100.0,19.969,20.0038,19.9411,20.0038,150100.0
2009-06-18 12:30:00,28.72,28.78,28.71,28.74,87200.0,20.0038,20.0456,19.9969,20.0177,87200.0
2009-06-18 12:40:00,28.74,28.82,28.74,28.8,83600.0,20.0177,20.0735,20.0177,20.0595,83600.0
2009-06-18 12:50:00,28.8,28.83,28.75,28.82,85700.0,20.0595,20.0804,20.0247,20.0735,85700.0
2009-06-18 13:00:00,28.81,28.94,28.77,28.94,175800.0,20.0665,20.157,20.0386,20.157,175800.0
2009-06-18 13:10:00,28.94,28.94,28.8,28.85,191100.0,20.157,20.157,20.0595,20.0944,191100.0
2009-06-18 13:20:00,28.85,28.95,28.84,28.92,110100.0,20.0944,20.164,20.0874,20.1431,110100.0
2009-06-18 13:30:00,28.92,28.92,28.8,28.83,160900.0,20.1431,20.1431,20.0595,20.0804,160900.0
2009-06-18 13:40:00,28.82,28.87,28.78,28.79,117400.0,20.0735,20.1083,20.0456,20.0526,117400.0
2009-06-18 13:50:00,28.79,28.8,28.74,28.75,68300.0,20.0526,20.0595,20.0177,20.0247,68300.0
2009-06-18 14:00:00,28.74,28.75,28.65,28.68,166200.0,20.0177,20.0247,19.9551,19.976,166200.0
2009-06-18 14:10:00,28.67,28.75,28.59,28.75,156100.0,19.969,20.0247,19.9133,20.0247,156100.0
2009-06-18 14:20:00,28.76,28.81,28.65,28.8,197200.0,20.0317,20.0665,19.9551,20.0595,197200.0
2009-06-18 14:30:00,28.81,28.84,28.72,28.73,263300.0,20.0665,20.0874,20.0038,20.0108,263300.0
2009-06-18 14:40:00,28.74,28.87,28.73,28.81,146100.0,20.0177,20.1083,20.0108,20.0665,146100.0
2009-06-18 14:50:00,28.82,28.86,28.81,28.84,156300.0,20.0735,20.1013,20.0665,20.0874,156300.0
2009-06-18 15:00:00,28.86,28.92,28.81,28.91,133800.0,20.1013,20.1431,20.0665,20.1362,133800.0
2009-06-18 15:10:00,28.92,28.99,28.9,28.95,220200.0,20.1431,20.1919,20.1292,20.164,220200.0
2009-06-18 15:20:00,28.95,28.95,28.84,28.92,230400.0,20.164,20.164,20.0874,20.1431,230400.0
2009-06-18 15:30:00,28.92,28.99,28.75,28.76,412900.0,20.1431,20.1919,20.0247,20.0317,412900.0
2009-06-18 15:40:00,28.76,28.8,28.57,28.69,558900.0,20.0317,20.0595,19.8993,19.9829,558900.0
2009-06-18 15:50:00,28.68,28.9,28.52,28.83,1208900.0,19.976,20.1292,19.8645,20.0804,1208900.0
2009-06-19 09:30:00,29.21,29.21,28.8,29.0,2837000.0,20.3451,20.3451,20.0595,20.1988,2837000.0
2009-06-19 09:40:00,29.0,29.1,28.87,28.88,260800.0,20.1988,20.2685,20.1083,20.1153,260800.0
2009-06-19 09:50:00,28.87,29.01,28.79,28.97,287100.0,20.1083,20.2058,20.0526,20.1779,287100.0
2009-06-19 10:00:00,28.98,29.07,28.97,29.05,205500.0,20.1849,20.2476,20.1779,20.2337,205500.0
2009-06-19 10:10:00,29.03,29.05,28.96,29.03,215900.0,20.2197,20.2337,20.171,20.2197,215900.0
2009-06-19 10:20:00,29.03,29.16,29.01,29.06,262300.0,20.2197,20.3103,20.2058,20.2406,262300.0
2009-06-19 10:30:00,29.07,29.24,29.06,29.17,264600.0,20.2476,20.366,20.2406,20.3172,264600.0
2009-06-19 10:40:00,29.17,29.27,29.07,29.27,231600.0,20.3172,20.3869,20.2476,20.3869,231600.0
2009-06-19 10:50:00,29.27,29.3,29.18,29.26,226300.0,20.3869,20.4078,20.3242,20.3799,226300.0
2009-06-19 11:00:00,29.26,29.38,29.25,29.31,182600.0,20.3799,20.4635,20.373,20.4148,182600.0
2009-06-19 11:10:00,29.31,29.31,29.21,29.21,106400.0,20.4148,20.4148,20.3451,20.3451,106400.0
2009-06-19 11:20:00,29.21,29.33,29.21,29.31,136500.0,20.3451,20.4287,20.3451,20.4148,136500.0
2009-06-19 11:30:00,29.29,29.42,29.29,29.42,136600.0,20.4008,20.4914,20.4008,20.4914,136600.0
2009-06-19 11:40:00,29.41,29.45,29.3,29.31,133700.0,20.4844,20.5123,20.4078,20.4148,133700.0
2009-06-19 11:50:00,29.3,29.34,29.27,29.33,109200.0,20.4078,20.4357,20.3869,20.4287,109200.0
2009-06-19 12:00:00,29.33,29.36,29.32,29.33,129400.0,20.4287,20.4496,20.4217,20.4287,129400.0
2009-06-19 12:10:00,29.33,29.34,29.23,29.33,114600.0,20.4287,20.4357,20.359,20.4287,114600.0
2009-06-19 12:20:00,29.32,29.36,29.3,29.35,129600.0,20.4217,20.4496,20.4078,20.4426,129600.0
2009-06-19 12:30:00,29.35,29.39,29.3,29.33,183600.0,20.4426,20.4705,20.4078,20.4287,183600.0
2009-06-19 12:40:00,29.33,29.39,29.26,29.26,246500.0,20.4287,20.4705,20.3799,20.3799,246500.0
2009-06-19 12:50:00,29.26,29.32,29.25,29.26,149100.0,20.3799,20.4217,20.373,20.3799,149100.0
2009-06-19 13:00:00,29.26,29.34,29.26,29.34,329500.0,20.3799,20.4357,20.3799,20.4357,329500.0
2009-06-19 13:10:00,29.34,29.44,29.33,29.44,160000.0,20.4357,20.5053,20.4287,20.5053,160000.0
2009-06-19 13:20:00,29.44,29.49,29.41,29.47,155100.0,20.5053,20.5401,20.4844,20.5262,155100.0
2009-06-19 13:30:00,29.47,29.56,29.47,29.55,228300.0,20.5262,20.5889,20.5262,20.5819,228300.0
2009-06-19 13:40:00,29.56,29.57,29.46,29.5,207500.0,20.5889,20.5959,20.5192,20.5471,207500.0
2009-06-19 13:50:00,29.5,29.57,29.5,29.52,151400.0,20.5471,20.5959,20.5471,20.561,151400.0
2009-06-19 14:00:00,29.52,29.55,29.49,29.51,226000.0,20.561,20.5819,20.5401,20.5541,226000.0
2009-06-19 14:10:00,29.5,29.51,29.41,29.46,235200.0,20.5471,20.5541,20.4844,20.5192,235200.0
2009-06-19 14:20:00,29.45,29.53,29.41,29.53,236500.0,20.5123,20.568,20.4844,20.568,236500.0
2009-06-19 14:30:00,29.53,29.56,29.51,29.51,212900.0,20.568,20.5889,20.5541,20.5541,212900.0
2009-06-19 14:40:00,29.51,29.52,29.48,29.5,309600.0,20.5541,20.561,20.5332,20.5471,309600.0
2009-06-19 14:50:00,29.51,29.68,29.49,29.67,343700.0,20.5541,20.6725,20.5401,20.6655,343700.0
2009-06-19 15:00:00,29.67,29.74,29.67,29.72,394400.0,20.6655,20.7143,20.6655,20.7003,394400.0
2009-06-19 15:10:00,29.73,29.84,29.7,29.84,478500.0,20.7073,20.7839,20.6864,20.7839,478500.0
2009-06-19 15:20:00,29.84,29.93,29.84,29.9,897800.0,20.7839,20.8466,20.7839,20.8257,897800.0
2009-06-19 15:30:00,29.9,29.93,29.73,29.75,842600.0,20.8257,20.8466,20.7073,20.7212,842600.0
2009-06-19 15:40:00,29.75,29.83,29.67,29.74,754000.0,20.7212,20.7769,20.6655,20.7143,754000.0
2009-06-19 15:50:00,29.73,29.86,29.65,29.75,1371700.0,20.7073,20.7978,20.6516,20.7212,1371700.0
2009-06-22 09:30:00,29.24,29.56,29.2,29.35,415600.0,20.366,20.5889,20.3381,20.4426,415600.0
2009-06-22 09:40:00,29.35,29.4,28.94,28.96,437000.0,20.4426,20.4774,20.157,20.171,437000.0
2009-06-22 09:50:00,28.96,29.01,28.8,28.88,549800.0,20.171,20.2058,20.0595,20.1153,549800.0
2009-06-22 10:00:00,28.89,28.92,28.71,28.81,352500.0,20.1222,20.1431,19.9969,20.0665,352500.0
2009-06-22 10:10:00,28.8,28.85,28.68,28.68,356100.0,20.0595,20.0944,19.976,19.976,356100.0
2009-06-22 10:20:00,28.68,28.71,28.57,28.57,237000.0,19.976,19.9969,19.8993,19.8993,237000.0
2009-06-22 10:30:00,28.57,28.59,28.49,28.57,226700.0,19.8993,19.9133,19.8436,19.8993,226700.0
2009-06-22 10:40:00,28.56,28.6,28.47,28.49,253600.0,19.8924,19.9202,19.8297,19.8436,253600.0
2009-06-22 10:50:00,28.49,28.49,28.42,28.47,260800.0,19.8436,19.8436,19.7949,19.8297,260800.0
2009-06-22 11:00:00,28.47,28.48,28.4,28.41,402700.0,19.8297,19.8367,19.7809,19.7879,402700.0
2009-06-22 11:10:00,28.4,28.41,28.18,28.26,406400.0,19.7809,19.7879,19.6277,19.6834,406400.0
2009-06-22 11:20:00,28.26,28.31,28.23,28.27,265500.0,19.6834,19.7182,19.6625,19.6904,265500.0
2009-06-22 11:30:00,28.26,28.31,28.14,28.2,283200.0,19.6834,19.7182,19.5998,19.6416,283200.0
2009-06-22 11:40:00,28.21,28.25,28.13,28.15,225200.0,19.6486,19.6765,19.5929,19.6068,225200.0
2009-06-22 11:50:00,28.15,28.23,28.11,28.19,203100.0,19.6068,19.6625,19.5789,19.6347,203100.0
2009-06-22 12:00:00,28.18,28.25,28.16,28.23,158300.0,19.6277,19.6765,19.6138,19.6625,158300.0
2009-06-22 12:10:00,28.23,28.3,28.23,28.26,206800.0,19.6625,19.7113,19.6625,19.6834,206800.0
2009-06-22 12:20:00,28.26,28.3,28.2,28.26,127500.0,19.6834,19.7113,19.6416,19.6834,127500.0
2009-06-22 12:30:00,28.26,28.31,28.25,28.27,131700.0,19.6834,19.7182,19.6765,19.6904,131700.0
2009-06-22 12:40:00,28.26,28.36,28.26,28.34,223100.0,19.6834,19.7531,19.6834,19.7391,223100.0
2009-06-22 12:50:00,28.35,28.43,28.32,28.41,130500.0,19.7461,19.8018,19.7252,19.7879,130500.0
2009-06-22 13:00:00,28.4,28.44,28.38,28.39,119800.0,19.7809,19.8088,19.767,19.774,119800.0
2009-06-22 13:10:00,28.39,28.42,28.29,28.3,171800.0,19.774,19.7949,19.7043,19.7113,171800.0
2009-06-22 13:20:00,28.29,28.3,28.2,28.25,285500.0,19.7043,19.7113,19.6416,19.6765,285500.0
2009-06-22 13:30:00,28.26,28.36,28.25,28.35,186800.0,19.6834,19.7531,19.6765,19.7461,186800.0
2009-06-22 13:40:00,28.35,28.35,28.27,28.35,139500.0,19.7461,19.7461,19.6904,19.7461,139500.0
2009-06-22 13:50:00,28.35,28.4,28.32,28.35,148300.0,19.7461,19.7809,19.7252,19.7461,148300.0
2009-06-22 14:00:00,28.34,28.4,28.29,28.29,156900.0,19.7391,19.7809,19.7043,19.7043,156900.0
2009-06-22 14:10:00,28.3,28.41,28.27,28.4,142000.0,19.7113,19.7879,19.6904,19.7809,142000.0
2009-06-22 14:20:00,28.4,28.43,28.25,28.25,314300.0,19.7809,19.8018,19.6765,19.6765,314300.0
2009-06-22 14:30:00,28.25,28.37,28.21,28.37,248700.0,19.6765,19.76,19.6486,19.76,248700.0
2009-06-22 14:40:00,28.37,28.37,28.23,28.3,129600.0,19.76,19.76,19.6625,19.7113,129600.0
2009-06-22 14:50:00,28.31,28.33,28.14,28.24,329100.0,19.7182,19.7322,19.5998,19.6695,329100.0
2009-06-22 15:00:00,28.25,28.37,28.24,28.26,228800.0,19.6765,19.76,19.6695,19.6834,228800.0
2009-06-22 15:10:00,28.26,28.34,28.23,28.33,261900.0,19.6834,19.7391,19.6625,19.7322,261900.0
2009-06-22 15:20:00,28.33,28.33,28.16,28.17,346200.0,19.7322,19.7322,19.6138,19.6207,346200.0
2009-06-22 15:30:00,28.16,28.27,28.07,28.24,539600.0,19.6138,19.6904,19.5511,19.6695,539600.0
2009-06-22 15:40:00,28.24,28.29,28.1,28.15,590600.0,19.6695,19.7043,19.572,19.6068,590600.0
2009-06-22 15:50:00,28.16,28.19,27.98,28.01,1648900.0,19.6138,19.6347,19.4884,19.5093,1648900.0
2009-06-23 09:30:00,28.19,28.47,28.07,28.3,460200.0,19.6347,19.8297,19.5511,19.7113,460200.0
2009-06-23 09:40:00,28.3,28.41,28.04,28.06,361200.0,19.7113,19.7879,19.5302,19.5441,361200.0
2009-06-23 09:50:00,28.06,28.26,28.06,28.18,378900.0,19.5441,19.6834,19.5441,19.6277,378900.0
2009-06-23 10:00:00,28.17,28.36,28.06,28.18,461800.0,19.6207,19.7531,19.5441,19.6277,461800.0
2009-06-23 10:10:00,28.18,28.21,28.05,28.16,336400.0,19.6277,19.6486,19.5372,19.6138,336400.0
2009-06-23 10:20:00,28.16,28.2,27.97,27.98,339200.0,19.6138,19.6416,19.4814,19.4884,339200.0
2009-06-23 10:30:00,27.98,28.16,27.96,28.16,272700.0,19.4884,19.6138,19.4745,19.6138,272700.0
2009-06-23 10:40:00,28.16,28.17,28.03,28.06,192500.0,19.6138,19.6207,19.5232,19.5441,192500.0
2009-06-23 10:50:00,28.05,28.08,27.96,28.05,258700.0,19.5372,19.558,19.4745,19.5372,258700.0
2009-06-23 11:00:00,28.05,28.09,27.97,28.04,242900.0,19.5372,19.565,19.4814,19.5302,242900.0
2009-06-23 11:10:00,28.05,28.14,28.01,28.13,175500.0,19.5372,19.5998,19.5093,19.5929,175500.0
2009-06-23 11:20:00,28.14,28.22,28.09,28.19,173500.0,19.5998,19.6556,19.565,19.6347,173500.0
2009-06-23 11:30:00,28.19,28.45,28.19,28.4,177500.0,19.6347,19.8158,19.6347,19.7809,177500.0
2009-06-23 11:40:00,28.4,28.43,28.27,28.42,191100.0,19.7809,19.8018,19.6904,19.7949,191100.0
2009-06-23 11:50:00,28.43,28.53,28.38,28.51,157200.0,19.8018,19.8715,19.767,19.8575,157200.0
2009-06-23 12:00:00,28.51,28.6,28.49,28.59,259000.0,19.8575,19.9202,19.8436,19.9133,259000.0
2009-06-23 12:10:00,28.59,28.59,28.4,28.4,117600.0,19.9133,19.9133,19.7809,19.7809,117600.0
2009-06-23 12:20:00,28.41,28.46,28.35,28.35,226400.0,19.7879,19.8227,19.7461,19.7461,226400.0
2009-06-23 12:30:00,28.36,28.56,28.33,28.5,243000.0,19.7531,19.8924,19.7322,19.8506,243000.0
2009-06-23 12:40:00,28.5,28.56,28.36,28.55,326700.0,19.8506,19.8924,19.7531,19.8854,326700.0
2009-06-23 12:50:00,28.54,28.57,28.33,28.34,144000.0,19.8784,19.8993,19.7322,19.7391,144000.0
2009-06-23 13:00:00,28.33,28.44,28.3,28.42,202600.0,19.7322,19.8088,19.7113,19.7949,202600.0
2009-06-23 13:10:00,28.42,28.48,28.38,28.39,118600.0,19.7949,19.8367,19.767,19.774,118600.0
2009-06-23 13:20:00,28.39,28.4,28.22,28.23,112700.0,19.774,19.7809,19.6556,19.6625,112700.0
2009-06-23 13:30:00,28.22,28.3,28.22,28.3,60600.0,19.6556,19.7113,19.6556,19.7113,60600.0
2009-06-23 13:40:00,28.3,28.31,28.24,28.26,107600.0,19.7113,19.7182,19.6695,19.6834,107600.0
2009-06-23 13:50:00,28.26,28.31,28.18,28.2,112100.0,19.6834,19.7182,19.6277,19.6416,112100.0
2009-06-23 14:00:00,28.19,28.27,28.15,28.23,164500.0,19.6347,19.6904,19.6068,19.6625,164500.0
2009-06-23 14:10:00,28.23,28.43,28.23,28.34,122400.0,19.6625,19.8018,19.6625,19.7391,122400.0
2009-06-23 14:20:00,28.34,28.4,28.28,28.29,134100.0,19.7391,19.7809,19.6974,19.7043,134100.0
2009-06-23 14:30:00,28.29,28.32,28.19,28.19,125100.0,19.7043,19.7252,19.6347,19.6347,125100.0
2009-06-23 14:40:00,28.19,28.34,28.19,28.3,153800.0,19.6347,19.7391,19.6347,19.7113,153800.0
2009-06-23 14:50:00,28.3,28.34,28.2,28.22,313800.0,19.7113,19.7391,19.6416,19.6556,313800.0
2009-06-23 15:00:00,28.22,28.28,28.06,28.07,240800.0,19.6556,19.6974,19.5441,19.5511,240800.0
2009-06-23 15:10:00,28.06,28.28,28.06,28.2,185400.0,19.5441,19.6974,19.5441,19.6416,185400.0
2009-06-23 15:20:00,28.2,28.28,28.14,28.27,156400.0,19.6416,19.6974,19.5998,19.6904,156400.0
2009-06-23 15:30:00,28.26,28.27,28.1,28.19,293300.0,19.6834,19.6904,19.572,19.6347,293300.0
2009-06-23 15:40:00,28.19,28.39,28.11,28.38,409600.0,19.6347,19.774,19.5789,19.767,409600.0
2009-06-23 15:50:00,28.38,28.4,28.22,28.33,1000900.0,19.767,19.7809,19.6556,19.7322,1000900.0
2009-06-24 09:30:00,28.66,28.9,28.56,28.88,419200.0,19.962,20.1292,19.8924,20.1153,419200.0
2009-06-24 09:40:00,28.88,28.88,28.7,28.79,206500.0,20.1153,20.1153,19.9899,20.0526,206500.0
2009-06-24 09:50:00,28.8,28.86,28.72,28.75,163200.0,20.0595,20.1013,20.0038,20.0247,163200.0
2009-06-24 10:00:00,28.75,28.81,28.65,28.77,252100.0,20.0247,20.0665,19.9551,20.0386,252100.0
2009-06-24 10:10:00,28.77,28.9,28.76,28.88,202500.0,20.0386,20.1292,20.0317,20.1153,202500.0
2009-06-24 10:20:00,28.88,29.0,28.88,28.94,214600.0,20.1153,20.1988,20.1153,20.157,214600.0
2009-06-24 10:30:00,28.94,29.0,28.87,28.96,158700.0,20.157,20.1988,20.1083,20.171,158700.0
2009-06-24 10:40:00,28.95,29.05,28.9,29.02,194000.0,20.164,20.2337,20.1292,20.2128,194000.0
2009-06-24 10:50:00,29.02,29.11,28.99,29.08,166500.0,20.2128,20.2755,20.1919,20.2546,166500.0
2009-06-24 11:00:00,29.07,29.2,29.07,29.1,167500.0,20.2476,20.3381,20.2476,20.2685,167500.0
2009-06-24 11:10:00,29.09,29.12,28.97,29.0,147500.0,20.2615,20.2824,20.1779,20.1988,147500.0
2009-06-24 11:20:00,29.0,29.13,29.0,29.11,109000.0,20.1988,20.2894,20.1988,20.2755,109000.0
2009-06-24 11:30:00,29.12,29.15,29.09,29.12,117600.0,20.2824,20.3033,20.2615,20.2824,117600.0
2009-06-24 11:40:00,29.11,29.22,29.07,29.12,234200.0,20.2755,20.3521,20.2476,20.2824,234200.0
2009-06-24 11:50:00,29.11,29.18,29.03,29.08,244600.0,20.2755,20.3242,20.2197,20.2546,244600.0
2009-06-24 12:00:00,29.07,29.1,29.06,29.1,84300.0,20.2476,20.2685,20.2406,20.2685,84300.0
2009-06-24 12:10:00,29.1,29.1,28.98,28.98,84900.0,20.2685,20.2685,20.1849,20.1849,84900.0
2009-06-24 12:20:00,28.98,29.01,28.97,29.0,48800.0,20.1849,20.2058,20.1779,20.1988,48800.0
2009-06-24 12:30:00,29.0,29.02,28.96,28.96,54500.0,20.1988,20.2128,20.171,20.171,54500.0
2009-06-24 12:40:00,28.96,29.04,28.94,29.04,64200.0,20.171,20.2267,20.157,20.2267,64200.0
2009-06-24 12:50:00,29.03,29.17,29.03,29.16,57000.0,20.2197,20.3172,20.2197,20.3103,57000.0
2009-06-24 13:00:00,29.16,29.25,29.14,29.23,90400.0,20.3103,20.373,20.2964,20.359,90400.0
2009-06-24 13:10:00,29.23,29.24,29.18,29.21,52600.0,20.359,20.366,20.3242,20.3451,52600.0
2009-06-24 13:20:00,29.21,29.24,29.15,29.17,48300.0,20.3451,20.366,20.3033,20.3172,48300.0
2009-06-24 13:30:00,29.16,29.17,29.08,29.11,121700.0,20.3103,20.3172,20.2546,20.2755,121700.0
2009-06-24 13:40:00,29.11,29.12,28.96,28.98,163800.0,20.2755,20.2824,20.171,20.1849,163800.0
2009-06-24 13:50:00,28.98,29.07,28.98,29.05,76400.0,20.1849,20.2476,20.1849,20.2337,76400.0
2009-06-24 14:00:00,29.05,29.13,29.04,29.11,92400.0,20.2337,20.2894,20.2267,20.2755,92400.0
2009-06-24 14:10:00,29.11,29.21,28.91,29.03,123900.0,20.2755,20.3451,20.1362,20.2197,123900.0
2009-06-24 14:20:00,29.04,29.18,28.88,29.04,359800.0,20.2267,20.3242,20.1153,20.2267,359800.0
2009-06-24 14:30:00,29.04,29.09,28.81,28.85,261700.0,20.2267,20.2615,20.0665,20.0944,261700.0
2009-06-24 14:40:00,28.85,28.96,28.81,28.84,223300.0,20.0944,20.171,20.0665,20.0874,223300.0
2009-06-24 14:50:00,28.84,28.98,28.84,28.9,157700.0,20.0874,20.1849,20.0874,20.1292,157700.0
2009-06-24 15:00:00,28.91,28.97,28.74,28.76,211800.0,20.1362,20.1779,20.0177,20.0317,211800.0
2009-06-24 15:10:00,28.77,28.82,28.68,28.74,198300.0,20.0386,20.0735,19.976,20.0177,198300.0
2009-06-24 15:20:00,28.73,28.86,28.71,28.82,254800.0,20.0108,20.1013,19.9969,20.0735,254800.0
2009-06-24 15:30:00,28.81,28.85,28.67,28.7,241400.0,20.0665,20.0944,19.969,19.9899,241400.0
2009-06-24 15:40:00,28.7,28.85,28.62,28.82,345400.0,19.9899,20.0944,19.9342,20.0735,345400.0
2009-06-24 15:50:00,28.82,28.93,28.73,28.89,718700.0,20.0735,20.1501,20.0108,20.1222,718700.0
2009-06-25 09:30:00,28.68,28.82,28.55,28.62,215600.0,19.976,20.0735,19.8854,19.9342,215600.0
2009-06-25 09:40:00,28.61,28.72,28.54,28.55,194600.0,19.9272,20.0038,19.8784,19.8854,194600.0
2009-06-25 09:50:00,28.55,28.75,28.54,28.73,192500.0,19.8854,20.0247,19.8784,20.0108,192500.0
2009-06-25 10:00:00,28.73,28.92,28.71,28.85,235500.0,20.0108,20.1431,19.9969,20.0944,235500.0
2009-06-25 10:10:00,28.85,29.09,28.85,29.01,276000.0,20.0944,20.2615,20.0944,20.2058,276000.0
2009-06-25 10:20:00,29.01,29.04,28.88,28.97,177000.0,20.2058,20.2267,20.1153,20.1779,177000.0
2009-06-25 10:30:00,28.97,28.98,28.82,28.82,231600.0,20.1779,20.1849,20.0735,20.0735,231600.0
2009-06-25 10:40:00,28.83,28.84,28.7,28.7,116300.0,20.0804,20.0874,19.9899,19.9899,116300.0
2009-06-25 10:50:00,28.69,28.77,28.63,28.77,128500.0,19.9829,20.0386,19.9411,20.0386,128500.0
2009-06-25 11:00:00,28.77,28.88,28.75,28.85,88200.0,20.0386,20.1153,20.0247,20.0944,88200.0
2009-06-25 11:10:00,28.85,28.91,28.79,28.91,77600.0,20.0944,20.1362,20.0526,20.1362,77600.0
2009-06-25 11:20:00,28.91,29.15,28.91,29.13,120500.0,20.1362,20.3033,20.1362,20.2894,120500.0
2009-06-25 11:30:00,29.15,29.25,29.13,29.21,180100.0,20.3033,20.373,20.2894,20.3451,180100.0
2009-06-25 11:40:00,29.22,29.32,29.21,29.24,170400.0,20.3521,20.4217,20.3451,20.366,170400.0
2009-06-25 11:50:00,29.24,29.32,29.17,29.28,140200.0,20.366,20.4217,20.3172,20.3939,140200.0
2009-06-25 12:00:00,29.28,29.33,29.21,29.24,153400.0,20.3939,20.4287,20.3451,20.366,153400.0
2009-06-25 12:10:00,29.24,29.27,29.17,29.22,104000.0,20.366,20.3869,20.3172,20.3521,104000.0
2009-06-25 12:20:00,29.22,29.32,29.21,29.31,75000.0,20.3521,20.4217,20.3451,20.4148,75000.0
2009-06-25 12:30:00,29.32,29.34,29.15,29.21,106500.0,20.4217,20.4357,20.3033,20.3451,106500.0
2009-06-25 12:40:00,29.21,29.27,29.2,29.23,61300.0,20.3451,20.3869,20.3381,20.359,61300.0
2009-06-25 12:50:00,29.22,29.3,29.22,29.28,71100.0,20.3521,20.4078,20.3521,20.3939,71100.0
2009-06-25 13:00:00,29.28,29.48,29.27,29.46,184300.0,20.3939,20.5332,20.3869,20.5192,184300.0
2009-06-25 13:10:00,29.45,29.48,29.37,29.47,163500.0,20.5123,20.5332,20.4565,20.5262,163500.0
2009-06-25 13:20:00,29.46,29.48,29.39,29.46,134300.0,20.5192,20.5332,20.4705,20.5192,134300.0
2009-06-25 13:30:00,29.46,29.49,29.3,29.37,104600.0,20.5192,20.5401,20.4078,20.4565,104600.0
2009-06-25 13:40:00,29.37,29.42,29.35,29.36,149100.0,20.4565,20.4914,20.4426,20.4496,149100.0
2009-06-25 13:50:00,29.36,29.42,29.31,29.34,204400.0,20.4496,20.4914,20.4148,20.4357,204400.0
2009-06-25 14:00:00,29.35,29.37,29.25,29.26,171700.0,20.4426,20.4565,20.373,20.3799,171700.0
2009-06-25 14:10:00,29.26,29.34,29.25,29.29,114700.0,20.3799,20.4357,20.373,20.4008,114700.0
2009-06-25 14:20:00,29.3,29.39,29.28,29.37,101600.0,20.4078,20.4705,20.3939,20.4565,101600.0
2009-06-25 14:30:00,29.38,29.41,29.27,29.28,136600.0,20.4635,20.4844,20.3869,20.3939,136600.0
2009-06-25 14:40:00,29.29,29.36,29.25,29.3,175200.0,20.4008,20.4496,20.373,20.4078,175200.0
2009-06-25 14:50:00,29.3,29.34,29.24,29.29,161400.0,20.4078,20.4357,20.366,20.4008,161400.0
2009-06-25 15:00:00,29.29,29.4,29.25,29.39,188300.0,20.4008,20.4774,20.373,20.4705,188300.0
2009-06-25 15:10:00,29.38,29.45,29.36,29.43,256200.0,20.4635,20.5123,20.4496,20.4983,256200.0
2009-06-25 15:20:00,29.42,29.48,29.36,29.47,206600.0,20.4914,20.5332,20.4496,20.5262,206600.0
2009-06-25 15:30:00,29.46,29.47,29.26,29.3,387500.0,20.5192,20.5262,20.3799,20.4078,387500.0
2009-06-25 15:40:00,29.3,29.48,29.2,29.41,451400.0,20.4078,20.5332,20.3381,20.4844,451400.0
2009-06-25 15:50:00,29.41,29.65,29.39,29.64,1048200.0,20.4844,20.6516,20.4705,20.6446,1048200.0
2009-06-26 09:30:00,29.31,29.68,29.31,29.4,258100.0,20.4148,20.6725,20.4148,20.4774,258100.0
2009-06-26 09:40:00,29.4,29.59,29.23,29.23,196000.0,20.4774,20.6098,20.359,20.359,196000.0
2009-06-26 09:50:00,29.25,29.4,29.13,29.17,211900.0,20.373,20.4774,20.2894,20.3172,211900.0
2009-06-26 10:00:00,29.17,29.24,29.06,29.09,237700.0,20.3172,20.366,20.2406,20.2615,237700.0
2009-06-26 10:10:00,29.1,29.25,29.03,29.17,258000.0,20.2685,20.373,20.2197,20.3172,258000.0
2009-06-26 10:20:00,29.17,29.26,29.14,29.18,194900.0,20.3172,20.3799,20.2964,20.3242,194900.0
2009-06-26 10:30:00,29.18,29.24,29.07,29.1,154400.0,20.3242,20.366,20.2476,20.2685,154400.0
2009-06-26 10:40:00,29.09,29.13,29.02,29.1,143400.0,20.2615,20.2894,20.2128,20.2685,143400.0
2009-06-26 10:50:00,29.09,29.14,29.0,29.11,86800.0,20.2615,20.2964,20.1988,20.2755,86800.0
2009-06-26 11:00:00,29.09,29.15,28.97,29.14,137100.0,20.2615,20.3033,20.1779,20.2964,137100.0
2009-06-26 11:10:00,29.13,29.14,28.99,29.01,191700.0,20.2894,20.2964,20.1919,20.2058,191700.0
2009-06-26 11:20:00,29.02,29.06,28.98,29.04,121300.0,20.2128,20.2406,20.1849,20.2267,121300.0
2009-06-26 11:30:00,29.05,29.08,29.02,29.04,72900.0,20.2337,20.2546,20.2128,20.2267,72900.0
2009-06-26 11:40:00,29.04,29.06,28.98,28.98,103700.0,20.2267,20.2406,20.1849,20.1849,103700.0
2009-06-26 11:50:00,28.98,29.15,28.98,29.13,90700.0,20.1849,20.3033,20.1849,20.2894,90700.0
2009-06-26 12:00:00,29.13,29.18,29.12,29.15,110300.0,20.2894,20.3242,20.2824,20.3033,110300.0
2009-06-26 12:10:00,29.15,29.17,29.1,29.13,94800.0,20.3033,20.3172,20.2685,20.2894,94800.0
2009-06-26 12:20:00,29.13,29.17,29.11,29.17,65300.0,20.2894,20.3172,20.2755,20.3172,65300.0
2009-06-26 12:30:00,29.17,29.32,29.17,29.3,103500.0,20.3172,20.4217,20.3172,20.4078,103500.0
2009-06-26 12:40:00,29.3,29.41,29.29,29.41,104300.0,20.4078,20.4844,20.4008,20.4844,104300.0
2009-06-26 12:50:00,29.41,29.44,29.4,29.4,71700.0,20.4844,20.5053,20.4774,20.4774,71700.0
2009-06-26 13:00:00,29.4,29.42,29.31,29.32,88400.0,20.4774,20.4914,20.4148,20.4217,88400.0
2009-06-26 13:10:00,29.32,29.33,29.28,29.31,77000.0,20.4217,20.4287,20.3939,20.4148,77000.0
2009-06-26 13:20:00,29.3,29.39,29.27,29.37,97100.0,20.4078,20.4705,20.3869,20.4565,97100.0
2009-06-26 13:30:00,29.38,29.38,29.2,29.2,169500.0,20.4635,20.4635,20.3381,20.3381,169500.0
2009-06-26 13:40:00,29.21,29.25,29.17,29.19,98800.0,20.3451,20.373,20.3172,20.3312,98800.0
2009-06-26 13:50:00,29.2,29.2,29.15,29.16,82000.0,20.3381,20.3381,20.3033,20.3103,82000.0
2009-06-26 14:00:00,29.15,29.16,29.07,29.1,154800.0,20.3033,20.3103,20.2476,20.2685,154800.0
2009-06-26 14:10:00,29.1,29.15,29.08,29.14,102000.0,20.2685,20.3033,20.2546,20.2964,102000.0
2009-06-26 14:20:00,29.14,29.18,29.14,29.16,98000.0,20.2964,20.3242,20.2964,20.3103,98000.0
2009-06-26 14:30:00,29.16,29.27,29.15,29.22,126800.0,20.3103,20.3869,20.3033,20.3521,126800.0
2009-06-26 14:40:00,29.23,29.29,29.19,29.26,152800.0,20.359,20.4008,20.3312,20.3799,152800.0
2009-06-26 14:50:00,29.26,29.35,29.25,29.34,157500.0,20.3799,20.4426,20.373,20.4357,157500.0
2009-06-26 15:00:00,29.35,29.44,29.33,29.37,224300.0,20.4426,20.5053,20.4287,20.4565,224300.0
2009-06-26 15:10:00,29.36,29.4,29.25,29.29,153600.0,20.4496,20.4774,20.373,20.4008,153600.0
2009-06-26 15:20:00,29.29,29.37,29.26,29.3,170500.0,20.4008,20.4565,20.3799,20.4078,170500.0
2009-06-26 15:30:00,29.31,29.42,29.31,29.42,249000.0,20.4148,20.4914,20.4148,20.4914,249000.0
2009-06-26 15:40:00,29.42,29.65,29.41,29.56,564300.0,20.4914,20.6516,20.4844,20.5889,564300.0
2009-06-26 15:50:00,29.57,29.6,29.34,29.37,973000.0,20.5959,20.6167,20.4357,20.4565,973000.0
2009-06-29 09:30:00,29.36,29.5,29.01,29.21,290400.0,20.4496,20.5471,20.2058,20.3451,290400.0
2009-06-29 09:40:00,29.2,29.2,29.02,29.04,225000.0,20.3381,20.3381,20.2128,20.2267,225000.0
2009-06-29 09:50:00,29.05,29.1,28.95,28.95,231200.0,20.2337,20.2685,20.164,20.164,231200.0
2009-06-29 10:00:00,28.95,29.01,28.93,28.99,196300.0,20.164,20.2058,20.1501,20.1919,196300.0
2009-06-29 10:10:00,28.99,29.19,28.97,29.15,194300.0,20.1919,20.3312,20.1779,20.3033,194300.0
2009-06-29 10:20:00,29.15,29.24,29.05,29.23,206200.0,20.3033,20.366,20.2337,20.359,206200.0
2009-06-29 10:30:00,29.23,29.41,29.17,29.36,203400.0,20.359,20.4844,20.3172,20.4496,203400.0
2009-06-29 10:40:00,29.36,29.4,29.27,29.34,211700.0,20.4496,20.4774,20.3869,20.4357,211700.0
2009-06-29 10:50:00,29.34,29.36,29.23,29.3,243600.0,20.4357,20.4496,20.359,20.4078,243600.0
2009-06-29 11:00:00,29.3,29.39,29.25,29.36,150000.0,20.4078,20.4705,20.373,20.4496,150000.0
2009-06-29 11:10:00,29.36,29.44,29.31,29.32,152000.0,20.4496,20.5053,20.4148,20.4217,152000.0
2009-06-29 11:20:00,29.31,29.47,29.31,29.42,135600.0,20.4148,20.5262,20.4148,20.4914,135600.0
2009-06-29 11:30:00,29.42,29.48,29.29,29.29,143800.0,20.4914,20.5332,20.4008,20.4008,143800.0
2009-06-29 11:40:00,29.29,29.39,29.28,29.32,158800.0,20.4008,20.4705,20.3939,20.4217,158800.0
2009-06-29 11:50:00,29.32,29.36,29.31,29.36,112100.0,20.4217,20.4496,20.4148,20.4496,112100.0
2009-06-29 12:00:00,29.36,29.36,29.24,29.29,109900.0,20.4496,20.4496,20.366,20.4008,109900.0
2009-06-29 12:10:00,29.29,29.35,29.28,29.34,57000.0,20.4008,20.4426,20.3939,20.4357,57000.0
2009-06-29 12:20:00,29.34,29.38,29.3,29.35,84700.0,20.4357,20.4635,20.4078,20.4426,84700.0
2009-06-29 12:30:00,29.34,29.39,29.28,29.28,121300.0,20.4357,20.4705,20.3939,20.3939,121300.0
2009-06-29 12:40:00,29.28,29.31,29.23,29.25,88500.0,20.3939,20.4148,20.359,20.373,88500.0
2009-06-29 12:50:00,29.25,29.34,29.24,29.25,89600.0,20.373,20.4357,20.366,20.373,89600.0
2009-06-29 13:00:00,29.25,29.37,29.25,29.37,65600.0,20.373,20.4565,20.373,20.4565,65600.0
2009-06-29 13:10:00,29.37,29.45,29.35,29.36,127400.0,20.4565,20.5123,20.4426,20.4496,127400.0
2009-06-29 13:20:00,29.35,29.47,29.34,29.39,99100.0,20.4426,20.5262,20.4357,20.4705,99100.0
2009-06-29 13:30:00,29.39,29.54,29.39,29.53,242100.0,20.4705,20.575,20.4705,20.568,242100.0
2009-06-29 13:40:00,29.54,29.56,29.49,29.5,119700.0,20.575,20.5889,20.5401,20.5471,119700.0
2009-06-29 13:50:00,29.5,29.59,29.49,29.59,150800.0,20.5471,20.6098,20.5401,20.6098,150800.0
2009-06-29 14:00:00,29.59,29.59,29.49,29.54,124000.0,20.6098,20.6098,20.5401,20.575,124000.0
2009-06-29 14:10:00,29.54,29.62,29.54,29.61,117700.0,20.575,20.6307,20.575,20.6237,117700.0
2009-06-29 14:20:00,29.6,29.62,29.54,29.6,83600.0,20.6167,20.6307,20.575,20.6167,83600.0
2009-06-29 14:30:00,29.61,29.68,29.59,29.61,80300.0,20.6237,20.6725,20.6098,20.6237,80300.0
2009-06-29 14:40:00,29.61,29.65,29.56,29.6,76000.0,20.6237,20.6516,20.5889,20.6167,76000.0
2009-06-29 14:50:00,29.61,29.75,29.6,29.73,151600.0,20.6237,20.7212,20.6167,20.7073,151600.0
2009-06-29 15:00:00,29.73,29.78,29.7,29.71,140800.0,20.7073,20.7421,20.6864,20.6934,140800.0
2009-06-29 15:10:00,29.71,29.77,29.68,29.75,178200.0,20.6934,20.7352,20.6725,20.7212,178200.0
2009-06-29 15:20:00,29.76,29.82,29.71,29.82,171900.0,20.7282,20.77,20.6934,20.77,171900.0
2009-06-29 15:30:00,29.81,29.82,29.65,29.67,290600.0,20.763,20.77,20.6516,20.6655,290600.0
2009-06-29 15:40:00,29.67,29.84,29.67,29.82,417800.0,20.6655,20.7839,20.6655,20.77,417800.0
2009-06-29 15:50:00,29.82,29.83,29.68,29.71,1046700.0,20.77,20.7769,20.6725,20.6934,1046700.0
2009-06-30 09:30:00,29.53,29.69,29.48,29.61,241600.0,20.568,20.6794,20.5332,20.6237,241600.0
2009-06-30 09:40:00,29.61,29.76,29.6,29.73,150100.0,20.6237,20.7282,20.6167,20.7073,150100.0
2009-06-30 09:50:00,29.73,29.75,29.59,29.62,143800.0,20.7073,20.7212,20.6098,20.6307,143800.0
2009-06-30 10:00:00,29.63,29.64,29.43,29.51,508100.0,20.6376,20.6446,20.4983,20.5541,508100.0
2009-06-30 10:10:00,29.52,29.55,29.24,29.24,204100.0,20.561,20.5819,20.366,20.366,204100.0
2009-06-30 10:20:00,29.24,29.29,29.17,29.2,140000.0,20.366,20.4008,20.3172,20.3381,140000.0
2009-06-30 10:30:00,29.2,29.21,29.05,29.18,150600.0,20.3381,20.3451,20.2337,20.3242,150600.0
2009-06-30 10:40:00,29.18,29.23,29.09,29.22,163900.0,20.3242,20.359,20.2615,20.3521,163900.0
2009-06-30 10:50:00,29.23,29.23,29.15,29.22,109400.0,20.359,20.359,20.3033,20.3521,109400.0
2009-06-30 11:00:00,29.23,29.29,29.19,29.21,167600.0,20.359,20.4008,20.3312,20.3451,167600.0
2009-06-30 11:10:00,29.2,29.29,29.15,29.29,125300.0,20.3381,20.4008,20.3033,20.4008,125300.0
2009-06-30 11:20:00,29.29,29.3,29.21,29.25,98900.0,20.4008,20.4078,20.3451,20.373,98900.0
2009-06-30 11:30:00,29.25,29.25,29.1,29.12,140400.0,20.373,20.373,20.2685,20.2824,140400.0
2009-06-30 11:40:00,29.13,29.2,29.12,29.19,63900.0,20.2894,20.3381,20.2824,20.3312,63900.0
2009-06-30 11:50:00,29.19,29.19,29.1,29.16,125900.0,20.3312,20.3312,20.2685,20.3103,125900.0
2009-06-30 12:00:00,29.16,29.17,29.1,29.1,68900.0,20.3103,20.3172,20.2685,20.2685,68900.0
2009-06-30 12:10:00,29.11,29.14,29.05,29.05,48200.0,20.2755,20.2964,20.2337,20.2337,48200.0
2009-06-30 12:20:00,29.06,29.1,28.99,29.08,121200.0,20.2406,20.2685,20.1919,20.2546,121200.0
2009-06-30 12:30:00,29.08,29.15,29.06,29.09,108100.0,20.2546,20.3033,20.2406,20.2615,108100.0
2009-06-30 12:40:00,29.09,29.13,29.06,29.1,117600.0,20.2615,20.2894,20.2406,20.2685,117600.0
2009-06-30 12:50:00,29.1,29.1,29.02,29.08,82500.0,20.2685,20.2685,20.2128,20.2546,82500.0
2009-06-30 13:00:00,29.08,29.12,29.04,29.07,127100.0,20.2546,20.2824,20.2267,20.2476,127100.0
2009-06-30 13:10:00,29.08,29.08,28.96,28.96,70400.0,20.2546,20.2546,20.171,20.171,70400.0
2009-06-30 13:20:00,28.97,29.03,28.95,28.97,101500.0,20.1779,20.2197,20.164,20.1779,101500.0
2009-06-30 13:30:00,28.98,29.03,28.95,29.03,114500.0,20.1849,20.2197,20.164,20.2197,114500.0
2009-06-30 13:40:00,29.03,29.11,29.03,29.07,117000.0,20.2197,20.2755,20.2197,20.2476,117000.0
2009-06-30 13:50:00,29.08,29.1,28.93,28.96,210100.0,20.2546,20.2685,20.1501,20.171,210100.0
2009-06-30 14:00:00,28.96,29.06,28.9,29.02,154300.0,20.171,20.2406,20.1292,20.2128,154300.0
2009-06-30 14:10:00,29.03,29.1,29.03,29.09,74000.0,20.2197,20.2685,20.2197,20.2615,74000.0
2009-06-30 14:20:00,29.1,29.2,29.07,29.19,192400.0,20.2685,20.3381,20.2476,20.3312,192400.0
2009-06-30 14:30:00,29.2,29.26,29.17,29.26,184200.0,20.3381,20.3799,20.3172,20.3799,184200.0
2009-06-30 14:40:00,29.26,29.26,29.14,29.16,195800.0,20.3799,20.3799,20.2964,20.3103,195800.0
2009-06-30 14:50:00,29.16,29.19,29.14,29.18,105500.0,20.3103,20.3312,20.2964,20.3242,105500.0
2009-06-30 15:00:00,29.18,29.2,29.07,29.15,105300.0,20.3242,20.3381,20.2476,20.3033,105300.0
2009-06-30 15:10:00,29.16,29.22,29.09,29.1,223300.0,20.3103,20.3521,20.2615,20.2685,223300.0
2009-06-30 15:20:00,29.1,29.2,29.08,29.17,227400.0,20.2685,20.3381,20.2546,20.3172,227400.0
2009-06-30 15:30:00,29.17,29.36,29.17,29.35,294900.0,20.3172,20.4496,20.3172,20.4426,294900.0
2009-06-30 15:40:00,29.36,29.53,29.36,29.49,389500.0,20.4496,20.568,20.4496,20.5401,389500.0
2009-06-30 15:50:00,29.49,29.5,29.28,29.35,1064300.0,20.5401,20.5471,20.3939,20.4426,1064300.0
2009-07-01 09:30:00,29.1,29.5,29.04,29.11,330700.0,20.2685,20.5471,20.2267,20.2755,330700.0
2009-07-01 09:40:00,29.11,29.18,28.93,29.16,278100.0,20.2755,20.3242,20.1501,20.3103,278100.0
2009-07-01 09:50:00,29.17,29.21,29.05,29.05,177000.0,20.3172,20.3451,20.2337,20.2337,177000.0
2009-07-01 10:00:00,29.06,29.06,28.82,28.94,332200.0,20.2406,20.2406,20.0735,20.157,332200.0
2009-07-01 10:10:00,28.94,28.99,28.83,28.86,285200.0,20.157,20.1919,20.0804,20.1013,285200.0
2009-07-01 10:20:00,28.86,28.9,28.75,28.81,335400.0,20.1013,20.1292,20.0247,20.0665,335400.0
2009-07-01 10:30:00,28.81,28.92,28.8,28.84,162200.0,20.0665,20.1431,20.0595,20.0874,162200.0
2009-07-01 10:40:00,28.85,28.9,28.85,28.89,86200.0,20.0944,20.1292,20.0944,20.1222,86200.0
2009-07-01 10:50:00,28.88,29.01,28.85,28.94,216000.0,20.1153,20.2058,20.0944,20.157,216000.0
2009-07-01 11:00:00,28.94,29.0,28.84,28.9,133600.0,20.157,20.1988,20.0874,20.1292,133600.0
2009-07-01 11:10:00,28.9,28.98,28.88,28.97,89400.0,20.1292,20.1849,20.1153,20.1779,89400.0
2009-07-01 11:20:00,28.97,29.0,28.91,28.95,102300.0,20.1779,20.1988,20.1362,20.164,102300.0
2009-07-01 11:30:00,28.95,28.99,28.85,28.85,147400.0,20.164,20.1919,20.0944,20.0944,147400.0
2009-07-01 11:40:00,28.85,28.86,28.82,28.84,88900.0,20.0944,20.1013,20.0735,20.0874,88900.0
2009-07-01 11:50:00,28.85,28.88,28.83,28.83,115200.0,20.0944,20.1153,20.0804,20.0804,115200.0
2009-07-01 12:00:00,28.84,28.84,28.74,28.78,201200.0,20.0874,20.0874,20.0177,20.0456,201200.0
2009-07-01 12:10:00,28.79,28.8,28.67,28.7,261000.0,20.0526,20.0595,19.969,19.9899,261000.0
2009-07-01 12:20:00,28.7,28.75,28.69,28.75,105400.0,19.9899,20.0247,19.9829,20.0247,105400.0
2009-07-01 12:30:00,28.74,28.75,28.71,28.72,50300.0,20.0177,20.0247,19.9969,20.0038,50300.0
2009-07-01 12:40:00,28.72,28.72,28.67,28.67,81600.0,20.0038,20.0038,19.969,19.969,81600.0
2009-07-01 12:50:00,28.68,28.68,28.64,28.64,74100.0,19.976,19.976,19.9481,19.9481,74100.0
2009-07-01 13:00:00,28.65,28.71,28.64,28.7,266400.0,19.9551,19.9969,19.9481,19.9899,266400.0
2009-07-01 13:10:00,28.7,28.74,28.69,28.74,64800.0,19.9899,20.0177,19.9829,20.0177,64800.0
2009-07-01 13:20:00,28.74,28.81,28.72,28.79,177000.0,20.0177,20.0665,20.0038,20.0526,177000.0
2009-07-01 13:30:00,28.79,28.93,28.79,28.92,218000.0,20.0526,20.1501,20.0526,20.1431,218000.0
2009-07-01 13:40:00,28.93,28.95,28.81,28.81,129900.0,20.1501,20.164,20.0665,20.0665,129900.0
2009-07-01 13:50:00,28.82,28.82,28.68,28.69,150600.0,20.0735,20.0735,19.976,19.9829,150600.0
2009-07-01 14:00:00,28.68,28.68,28.54,28.54,216500.0,19.976,19.976,19.8784,19.8784,216500.0
2009-07-01 14:10:00,28.55,28.57,28.52,28.55,271200.0,19.8854,19.8993,19.8645,19.8854,271200.0
2009-07-01 14:20:00,28.55,28.67,28.55,28.65,182000.0,19.8854,19.969,19.8854,19.9551,182000.0
2009-07-01 14:30:00,28.65,28.69,28.62,28.67,311800.0,19.9551,19.9829,19.9342,19.969,311800.0
2009-07-01 14:40:00,28.67,28.77,28.67,28.76,223800.0,19.969,20.0386,19.969,20.0317,223800.0
2009-07-01 14:50:00,28.76,28.82,28.72,28.81,289300.0,20.0317,20.0735,20.0038,20.0665,289300.0
2009-07-01 15:00:00,28.81,28.83,28.74,28.81,243000.0,20.0665,20.0804,20.0177,20.0665,243000.0
2009-07-01 15:10:00,28.82,28.85,28.74,28.75,196800.0,20.0735,20.0944,20.0177,20.0247,196800.0
2009-07-01 15:20:00,28.75,28.78,28.61,28.64,273200.0,20.0247,20.0456,19.9272,19.9481,273200.0
2009-07-01 15:30:00,28.64,28.69,28.61,28.66,292700.0,19.9481,19.9829,19.9272,19.962,292700.0
2009-07-01 15:40:00,28.66,28.75,28.6,28.6,400800.0,19.962,20.0247,19.9202,19.9202,400800.0
2009-07-01 15:50:00,28.59,28.73,28.58,28.68,748100.0,19.9133,20.0108,19.9063,19.976,748100.0
2009-07-02 09:30:00,28.59,28.59,28.26,28.33,373200.0,19.9133,19.9133,19.6834,19.7322,373200.0
2009-07-02 09:40:00,28.32,28.57,28.26,28.57,334900.0,19.7252,19.8993,19.6834,19.8993,334900.0
2009-07-02 09:50:00,28.57,28.57,28.29,28.36,264600.0,19.8993,19.8993,19.7043,19.7531,264600.0
2009-07-02 10:00:00,28.37,28.46,28.33,28.37,252100.0,19.76,19.8227,19.7322,19.76,252100.0
2009-07-02 10:10:00,28.38,28.4,28.34,28.36,160800.0,19.767,19.7809,19.7391,19.7531,160800.0
2009-07-02 10:20:00,28.36,28.4,28.35,28.35,134400.0,19.7531,19.7809,19.7461,19.7461,134400.0
2009-07-02 10:30:00,28.35,28.41,28.34,28.34,243400.0,19.7461,19.7879,19.7391,19.7391,243400.0
2009-07-02 10:40:00,28.34,28.36,28.3,28.34,315900.0,19.7391,19.7531,19.7113,19.7391,315900.0
2009-07-02 10:50:00,28.33,28.39,28.32,28.37,294900.0,19.7322,19.774,19.7252,19.76,294900.0
2009-07-02 11:00:00,28.37,28.38,28.29,28.33,210800.0,19.76,19.767,19.7043,19.7322,210800.0
2009-07-02 11:10:00,28.32,28.35,28.28,28.3,205400.0,19.7252,19.7461,19.6974,19.7113,205400.0
2009-07-02 11:20:00,28.28,28.28,28.2,28.22,215300.0,19.6974,19.6974,19.6416,19.6556,215300.0
2009-07-02 11:30:00,28.22,28.27,28.2,28.27,140400.0,19.6556,19.6904,19.6416,19.6904,140400.0
2009-07-02 11:40:00,28.27,28.3,28.23,28.25,217000.0,19.6904,19.7113,19.6625,19.6765,217000.0
2009-07-02 11:50:00,28.26,28.49,28.25,28.48,451000.0,19.6834,19.8436,19.6765,19.8367,451000.0
2009-07-02 12:00:00,28.48,28.52,28.45,28.51,260500.0,19.8367,19.8645,19.8158,19.8575,260500.0
2009-07-02 12:10:00,28.52,28.6,28.49,28.5,341400.0,19.8645,19.9202,19.8436,19.8506,341400.0
2009-07-02 12:20:00,28.5,28.5,28.43,28.43,237400.0,19.8506,19.8506,19.8018,19.8018,237400.0
2009-07-02 12:30:00,28.43,28.44,28.37,28.41,186200.0,19.8018,19.8088,19.76,19.7879,186200.0
2009-07-02 12:40:00,28.42,28.42,28.38,28.38,109000.0,19.7949,19.7949,19.767,19.767,109000.0
2009-07-02 12:50:00,28.38,28.44,28.37,28.43,183500.0,19.767,19.8088,19.76,19.8018,183500.0
2009-07-02 13:00:00,28.43,28.47,28.42,28.44,62800.0,19.8018,19.8297,19.7949,19.8088,62800.0
2009-07-02 13:10:00,28.44,28.45,28.36,28.36,88700.0,19.8088,19.8158,19.7531,19.7531,88700.0
2009-07-02 13:20:00,28.36,28.36,28.28,28.28,118000.0,19.7531,19.7531,19.6974,19.6974,118000.0
2009-07-02 13:30:00,28.28,28.29,28.23,28.26,130200.0,19.6974,19.7043,19.6625,19.6834,130200.0
2009-07-02 13:40:00,28.27,28.27,28.2,28.2,104100.0,19.6904,19.6904,19.6416,19.6416,104100.0
2009-07-02 13:50:00,28.2,28.21,28.03,28.04,321300.0,19.6416,19.6486,19.5232,19.5302,321300.0
2009-07-02 14:00:00,28.04,28.05,27.98,27.99,380500.0,19.5302,19.5372,19.4884,19.4954,380500.0
2009-07-02 14:10:00,27.98,28.03,27.95,27.95,195800.0,19.4884,19.5232,19.4675,19.4675,195800.0
2009-07-02 14:20:00,27.95,27.96,27.88,27.91,170300.0,19.4675,19.4745,19.4187,19.4396,170300.0
2009-07-02 14:30:00,27.91,27.97,27.85,27.87,290500.0,19.4396,19.4814,19.3979,19.4118,290500.0
2009-07-02 14:40:00,27.87,27.89,27.8,27.81,162900.0,19.4118,19.4257,19.363,19.37,162900.0
2009-07-02 14:50:00,27.8,27.84,27.76,27.8,517400.0,19.363,19.3909,19.3352,19.363,517400.0
2009-07-02 15:00:00,27.8,27.81,27.76,27.8,168000.0,19.363,19.37,19.3352,19.363,168000.0
2009-07-02 15:10:00,27.79,27.81,27.73,27.74,169600.0,19.3561,19.37,19.3143,19.3212,169600.0
2009-07-02 15:20:00,27.75,27.75,27.61,27.66,487600.0,19.3282,19.3282,19.2307,19.2655,487600.0
2009-07-02 15:30:00,27.65,27.67,27.56,27.65,596500.0,19.2585,19.2725,19.1959,19.2585,596500.0
2009-07-02 15:40:00,27.65,27.83,27.63,27.82,684700.0,19.2585,19.3839,19.2446,19.377,684700.0
2009-07-02 15:50:00,27.82,27.86,27.47,27.58,1671100.0,19.377,19.4048,19.1332,19.2098,1671100.0
2009-07-06 09:30:00,27.44,28.16,27.14,27.88,604700.0,19.1123,19.6138,18.9033,19.4187,604700.0
2009-07-06 09:40:00,27.85,28.25,27.85,28.21,445100.0,19.3979,19.6765,19.3979,19.6486,445100.0
2009-07-06 09:50:00,28.21,28.23,27.93,27.99,342400.0,19.6486,19.6625,19.4536,19.4954,342400.0
2009-07-06 10:00:00,27.99,28.09,27.83,27.87,399900.0,19.4954,19.565,19.3839,19.4118,399900.0
2009-07-06 10:10:00,27.86,27.99,27.75,27.76,468200.0,19.4048,19.4954,19.3282,19.3352,468200.0
2009-07-06 10:20:00,27.77,27.94,27.72,27.87,443700.0,19.3421,19.4605,19.3073,19.4118,443700.0
2009-07-06 10:30:00,27.88,27.94,27.73,27.73,264100.0,19.4187,19.4605,19.3143,19.3143,264100.0
2009-07-06 10:40:00,27.73,27.85,27.65,27.82,293400.0,19.3143,19.3979,19.2585,19.377,293400.0
2009-07-06 10:50:00,27.81,27.9,27.8,27.89,230200.0,19.37,19.4327,19.363,19.4257,230200.0
2009-07-06 11:00:00,27.89,27.9,27.76,27.78,164700.0,19.4257,19.4327,19.3352,19.3491,164700.0
2009-07-06 11:10:00,27.79,27.87,27.74,27.84,234300.0,19.3561,19.4118,19.3212,19.3909,234300.0
2009-07-06 11:20:00,27.85,27.93,27.84,27.89,189600.0,19.3979,19.4536,19.3909,19.4257,189600.0
2009-07-06 11:30:00,27.9,28.04,27.88,28.02,126400.0,19.4327,19.5302,19.4187,19.5163,126400.0
2009-07-06 11:40:00,28.02,28.02,27.92,28.02,115600.0,19.5163,19.5163,19.4466,19.5163,115600.0
2009-07-06 11:50:00,28.01,28.02,27.87,27.88,142100.0,19.5093,19.5163,19.4118,19.4187,142100.0
2009-07-06 12:00:00,27.88,27.96,27.86,27.96,102300.0,19.4187,19.4745,19.4048,19.4745,102300.0
2009-07-06 12:10:00,27.96,28.0,27.95,27.97,115200.0,19.4745,19.5023,19.4675,19.4814,115200.0
2009-07-06 12:20:00,27.98,28.01,27.89,27.9,134600.0,19.4884,19.5093,19.4257,19.4327,134600.0
2009-07-06 12:30:00,27.91,27.96,27.86,27.93,113500.0,19.4396,19.4745,19.4048,19.4536,113500.0
2009-07-06 12:40:00,27.94,27.95,27.83,27.88,136600.0,19.4605,19.4675,19.3839,19.4187,136600.0
2009-07-06 12:50:00,27.88,28.0,27.87,27.99,60200.0,19.4187,19.5023,19.4118,19.4954,60200.0
2009-07-06 13:00:00,28.0,28.0,27.93,27.99,114800.0,19.5023,19.5023,19.4536,19.4954,114800.0
2009-07-06 13:10:00,27.99,28.13,27.95,28.07,160400.0,19.4954,19.5929,19.4675,19.5511,160400.0
2009-07-06 13:20:00,28.08,28.19,28.07,28.16,233200.0,19.558,19.6347,19.5511,19.6138,233200.0
2009-07-06 13:30:00,28.16,28.19,28.12,28.19,86200.0,19.6138,19.6347,19.5859,19.6347,86200.0
2009-07-06 13:40:00,28.19,28.2,28.05,28.06,118000.0,19.6347,19.6416,19.5372,19.5441,118000.0
2009-07-06 13:50:00,28.06,28.14,28.06,28.11,145000.0,19.5441,19.5998,19.5441,19.5789,145000.0
2009-07-06 14:00:00,28.12,28.17,28.12,28.14,153000.0,19.5859,19.6207,19.5859,19.5998,153000.0
2009-07-06 14:10:00,28.14,28.18,28.09,28.09,86100.0,19.5998,19.6277,19.565,19.565,86100.0
2009-07-06 14:20:00,28.1,28.1,28.05,28.06,79100.0,19.572,19.572,19.5372,19.5441,79100.0
2009-07-06 14:30:00,28.06,28.1,28.03,28.08,110600.0,19.5441,19.572,19.5232,19.558,110600.0
2009-07-06 14:40:00,28.09,28.09,27.99,28.05,101800.0,19.565,19.565,19.4954,19.5372,101800.0
2009-07-06 14:50:00,28.05,28.07,27.98,28.07,200000.0,19.5372,19.5511,19.4884,19.5511,200000.0
2009-07-06 15:00:00,28.06,28.18,28.06,28.13,208200.0,19.5441,19.6277,19.5441,19.5929,208200.0
2009-07-06 15:10:00,28.14,28.14,28.04,28.08,297600.0,19.5998,19.5998,19.5302,19.558,297600.0
2009-07-06 15:20:00,28.09,28.14,28.02,28.07,230000.0,19.565,19.5998,19.5163,19.5511,230000.0
2009-07-06 15:30:00,28.07,28.08,27.96,28.0,359800.0,19.5511,19.558,19.4745,19.5023,359800.0
2009-07-06 15:40:00,28.0,28.2,27.97,28.06,426400.0,19.5023,19.6416,19.4814,19.5441,426400.0
2009-07-06 15:50:00,28.07,28.35,28.06,28.29,1183200.0,19.5511,19.7461,19.5441,19.7043,1183200.0
2009-07-07 09:30:00,28.33,28.39,27.91,27.91,371200.0,19.7322,19.774,19.4396,19.4396,371200.0
2009-07-07 09:40:00,27.91,28.05,27.89,27.98,329000.0,19.4396,19.5372,19.4257,19.4884,329000.0
2009-07-07 09:50:00,27.98,28.08,27.91,27.93,374000.0,19.4884,19.558,19.4396,19.4536,374000.0
2009-07-07 10:00:00,27.94,27.94,27.77,27.8,286900.0,19.4605,19.4605,19.3421,19.363,286900.0
2009-07-07 10:10:00,27.8,27.85,27.79,27.8,326400.0,19.363,19.3979,19.3561,19.363,326400.0
2009-07-07 10:20:00,27.8,27.92,27.77,27.82,230700.0,19.363,19.4466,19.3421,19.377,230700.0
2009-07-07 10:30:00,27.81,27.81,27.58,27.66,332500.0,19.37,19.37,19.2098,19.2655,332500.0
2009-07-07 10:40:00,27.66,27.76,27.65,27.65,179100.0,19.2655,19.3352,19.2585,19.2585,179100.0
2009-07-07 10:50:00,27.66,27.72,27.6,27.68,159100.0,19.2655,19.3073,19.2237,19.2794,159100.0
2009-07-07 11:00:00,27.67,27.85,27.67,27.84,264200.0,19.2725,19.3979,19.2725,19.3909,264200.0
2009-07-07 11:10:00,27.84,27.97,27.82,27.97,157700.0,19.3909,19.4814,19.377,19.4814,157700.0
2009-07-07 11:20:00,27.97,27.97,27.82,27.82,170100.0,19.4814,19.4814,19.377,19.377,170100.0
2009-07-07 11:30:00,27.82,27.94,27.79,27.79,162700.0,19.377,19.4605,19.3561,19.3561,162700.0
2009-07-07 11:40:00,27.8,27.81,27.73,27.79,169000.0,19.363,19.37,19.3143,19.3561,169000.0
2009-07-07 11:50:00,27.8,27.82,27.79,27.8,192200.0,19.363,19.377,19.3561,19.363,192200.0
2009-07-07 12:00:00,27.8,27.81,27.79,27.8,98100.0,19.363,19.37,19.3561,19.363,98100.0
2009-07-07 12:10:00,27.8,27.81,27.73,27.8,105800.0,19.363,19.37,19.3143,19.363,105800.0
2009-07-07 12:20:00,27.79,27.82,27.7,27.73,107700.0,19.3561,19.377,19.2934,19.3143,107700.0
2009-07-07 12:30:00,27.74,27.76,27.68,27.68,62700.0,19.3212,19.3352,19.2794,19.2794,62700.0
2009-07-07 12:40:00,27.68,27.81,27.66,27.8,114300.0,19.2794,19.37,19.2655,19.363,114300.0
2009-07-07 12:50:00,27.81,27.83,27.77,27.82,84000.0,19.37,19.3839,19.3421,19.377,84000.0
2009-07-07 13:00:00,27.83,27.88,27.81,27.86,118600.0,19.3839,19.4187,19.37,19.4048,118600.0
2009-07-07 13:10:00,27.86,27.95,27.86,27.92,134700.0,19.4048,19.4675,19.4048,19.4466,134700.0
2009-07-07 13:20:00,27.91,27.98,27.88,27.98,211600.0,19.4396,19.4884,19.4187,19.4884,211600.0
2009-07-07 13:30:00,27.98,28.12,27.97,28.09,206800.0,19.4884,19.5859,19.4814,19.565,206800.0
2009-07-07 13:40:00,28.1,28.13,28.0,28.0,173900.0,19.572,19.5929,19.5023,19.5023,173900.0
2009-07-07 13:50:00,27.99,28.02,27.91,27.98,133200.0,19.4954,19.5163,19.4396,19.4884,133200.0
2009-07-07 14:00:00,27.98,27.99,27.94,27.95,135600.0,19.4884,19.4954,19.4605,19.4675,135600.0
2009-07-07 14:10:00,27.96,28.02,27.9,27.91,240400.0,19.4745,19.5163,19.4327,19.4396,240400.0
2009-07-07 14:20:00,27.91,27.97,27.89,27.93,136200.0,19.4396,19.4814,19.4257,19.4536,136200.0
2009-07-07 14:30:00,27.93,27.97,27.9,27.97,86900.0,19.4536,19.4814,19.4327,19.4814,86900.0
2009-07-07 14:40:00,27.97,28.03,27.91,27.92,242600.0,19.4814,19.5232,19.4396,19.4466,242600.0
2009-07-07 14:50:00,27.92,27.92,27.76,27.89,245400.0,19.4466,19.4466,19.3352,19.4257,245400.0
2009-07-07 15:00:00,27.88,27.9,27.74,27.77,340500.0,19.4187,19.4327,19.3212,19.3421,340500.0
2009-07-07 15:10:00,27.77,27.84,27.73,27.81,189200.0,19.3421,19.3909,19.3143,19.37,189200.0
2009-07-07 15:20:00,27.8,27.9,27.77,27.88,209700.0,19.363,19.4327,19.3421,19.4187,209700.0
2009-07-07 15:30:00,27.87,27.88,27.72,27.75,167700.0,19.4118,19.4187,19.3073,19.3282,167700.0
2009-07-07 15:40:00,27.74,27.79,27.59,27.64,430900.0,19.3212,19.3561,19.2168,19.2516,430900.0
2009-07-07 15:50:00,27.64,27.65,27.54,27.62,1026000.0,19.2516,19.2585,19.1819,19.2377,1026000.0
2009-07-08 09:30:00,27.93,27.93,27.5,27.54,253300.0,19.4536,19.4536,19.1541,19.1819,253300.0
2009-07-08 09:40:00,27.54,27.89,27.52,27.88,250000.0,19.1819,19.4257,19.168,19.4187,250000.0
2009-07-08 09:50:00,27.88,27.96,27.84,27.86,355200.0,19.4187,19.4745,19.3909,19.4048,355200.0
2009-07-08 10:00:00,27.86,27.97,27.86,27.91,301600.0,19.4048,19.4814,19.4048,19.4396,301600.0
2009-07-08 10:10:00,27.91,28.02,27.85,28.01,275900.0,19.4396,19.5163,19.3979,19.5093,275900.0
2009-07-08 10:20:00,28.02,28.07,27.93,27.98,298900.0,19.5163,19.5511,19.4536,19.4884,298900.0
2009-07-08 10:30:00,27.98,28.04,27.88,28.01,261500.0,19.4884,19.5302,19.4187,19.5093,261500.0
2009-07-08 10:40:00,28.0,28.06,27.93,28.02,191600.0,19.5023,19.5441,19.4536,19.5163,191600.0
2009-07-08 10:50:00,28.02,28.1,27.85,27.85,255700.0,19.5163,19.572,19.3979,19.3979,255700.0
2009-07-08 11:00:00,27.84,27.92,27.76,27.76,270600.0,19.3909,19.4466,19.3352,19.3352,270600.0
2009-07-08 11:10:00,27.8,27.84,27.66,27.72,185200.0,19.363,19.3909,19.2655,19.3073,185200.0
2009-07-08 11:20:00,27.71,27.71,27.58,27.65,275100.0,19.3003,19.3003,19.2098,19.2585,275100.0
2009-07-08 11:30:00,27.66,27.75,27.65,27.68,97700.0,19.2655,19.3282,19.2585,19.2794,97700.0
2009-07-08 11:40:00,27.68,27.79,27.63,27.76,88800.0,19.2794,19.3561,19.2446,19.3352,88800.0
2009-07-08 11:50:00,27.76,27.76,27.47,27.53,318500.0,19.3352,19.3352,19.1332,19.175,318500.0
2009-07-08 12:00:00,27.54,27.55,27.42,27.5,383600.0,19.1819,19.1889,19.0984,19.1541,383600.0
2009-07-08 12:10:00,27.5,27.53,27.2,27.22,420500.0,19.1541,19.175,18.9451,18.959,420500.0
2009-07-08 12:20:00,27.24,27.24,26.92,27.0,841700.0,18.973,18.973,18.7501,18.8058,841700.0
2009-07-08 12:30:00,27.0,27.11,26.99,27.05,302200.0,18.8058,18.8824,18.7989,18.8406,302200.0
2009-07-08 12:40:00,27.05,27.11,27.02,27.06,460000.0,18.8406,18.8824,18.8197,18.8476,460000.0
2009-07-08 12:50:00,27.06,27.11,27.03,27.04,220900.0,18.8476,18.8824,18.8267,18.8337,220900.0
2009-07-08 13:00:00,27.03,27.31,27.03,27.16,392900.0,18.8267,19.0217,18.8267,18.9173,392900.0
2009-07-08 13:10:00,27.16,27.26,27.09,27.17,281400.0,18.9173,18.9869,18.8685,18.9242,281400.0
2009-07-08 13:20:00,27.17,27.26,27.15,27.23,250400.0,18.9242,18.9869,18.9103,18.966,250400.0
2009-07-08 13:30:00,27.23,27.28,27.21,27.25,231800.0,18.966,19.0008,18.9521,18.9799,231800.0
2009-07-08 13:40:00,27.25,27.33,27.23,27.3,303900.0,18.9799,19.0357,18.966,19.0148,303900.0
2009-07-08 13:50:00,27.3,27.31,27.24,27.25,164100.0,19.0148,19.0217,18.973,18.9799,164100.0
2009-07-08 14:00:00,27.25,27.3,27.02,27.1,264400.0,18.9799,19.0148,18.8197,18.8755,264400.0
2009-07-08 14:10:00,27.09,27.12,27.01,27.09,418600.0,18.8685,18.8894,18.8128,18.8685,418600.0
2009-07-08 14:20:00,27.09,27.12,26.96,27.05,369400.0,18.8685,18.8894,18.778,18.8406,369400.0
2009-07-08 14:30:00,27.05,27.11,27.01,27.11,391300.0,18.8406,18.8824,18.8128,18.8824,391300.0
2009-07-08 14:40:00,27.11,27.17,27.01,27.02,184200.0,18.8824,18.9242,18.8128,18.8197,184200.0
2009-07-08 14:50:00,27.03,27.25,27.02,27.18,458600.0,18.8267,18.9799,18.8197,18.9312,458600.0
2009-07-08 15:00:00,27.19,27.43,27.19,27.38,400400.0,18.9382,19.1053,18.9382,19.0705,400400.0
2009-07-08 15:10:00,27.38,27.47,27.22,27.37,524700.0,19.0705,19.1332,18.959,19.0635,524700.0
2009-07-08 15:20:00,27.37,27.49,27.09,27.15,780300.0,19.0635,19.1471,18.8685,18.9103,780300.0
2009-07-08 15:30:00,27.15,27.3,27.08,27.27,466000.0,18.9103,19.0148,18.8615,18.9939,466000.0
2009-07-08 15:40:00,27.28,27.58,27.2,27.41,716300.0,19.0008,19.2098,18.9451,19.0914,716300.0
2009-07-08 15:50:00,27.41,27.6,27.35,27.53,1203300.0,19.0914,19.2237,19.0496,19.175,1203300.0
2009-07-09 09:30:00,27.97,28.02,27.69,27.89,444800.0,19.4814,19.5163,19.2864,19.4257,444800.0
2009-07-09 09:40:00,27.89,27.92,27.69,27.75,450000.0,19.4257,19.4466,19.2864,19.3282,450000.0
2009-07-09 09:50:00,27.75,28.07,27.73,28.02,440100.0,19.3282,19.5511,19.3143,19.5163,440100.0
2009-07-09 10:00:00,28.02,28.09,27.97,28.0,430400.0,19.5163,19.565,19.4814,19.5023,430400.0
2009-07-09 10:10:00,28.0,28.02,27.91,27.95,445400.0,19.5023,19.5163,19.4396,19.4675,445400.0
2009-07-09 10:20:00,27.94,27.97,27.76,27.83,232500.0,19.4605,19.4814,19.3352,19.3839,232500.0
2009-07-09 10:30:00,27.84,27.87,27.72,27.74,290800.0,19.3909,19.4118,19.3073,19.3212,290800.0
2009-07-09 10:40:00,27.75,27.86,27.73,27.73,173700.0,19.3282,19.4048,19.3143,19.3143,173700.0
2009-07-09 10:50:00,27.74,27.91,27.73,27.89,452000.0,19.3212,19.4396,19.3143,19.4257,452000.0
2009-07-09 11:00:00,27.88,27.88,27.76,27.8,187400.0,19.4187,19.4187,19.3352,19.363,187400.0
2009-07-09 11:10:00,27.8,27.86,27.73,27.85,146300.0,19.363,19.4048,19.3143,19.3979,146300.0
2009-07-09 11:20:00,27.85,27.9,27.81,27.84,156700.0,19.3979,19.4327,19.37,19.3909,156700.0
2009-07-09 11:30:00,27.85,27.88,27.77,27.85,166400.0,19.3979,19.4187,19.3421,19.3979,166400.0
2009-07-09 11:40:00,27.85,27.92,27.83,27.9,246100.0,19.3979,19.4466,19.3839,19.4327,246100.0
2009-07-09 11:50:00,27.9,27.92,27.82,27.85,157000.0,19.4327,19.4466,19.377,19.3979,157000.0
2009-07-09 12:00:00,27.84,27.85,27.78,27.82,196100.0,19.3909,19.3979,19.3491,19.377,196100.0
2009-07-09 12:10:00,27.82,27.85,27.74,27.83,188500.0,19.377,19.3979,19.3212,19.3839,188500.0
2009-07-09 12:20:00,27.82,27.87,27.75,27.76,470100.0,19.377,19.4118,19.3282,19.3352,470100.0
2009-07-09 12:30:00,27.75,27.84,27.72,27.79,265100.0,19.3282,19.3909,19.3073,19.3561,265100.0
2009-07-09 12:40:00,27.79,27.84,27.77,27.8,178000.0,19.3561,19.3909,19.3421,19.363,178000.0
2009-07-09 12:50:00,27.8,27.82,27.75,27.82,143200.0,19.363,19.377,19.3282,19.377,143200.0
2009-07-09 13:00:00,27.82,27.85,27.72,27.85,180200.0,19.377,19.3979,19.3073,19.3979,180200.0
2009-07-09 13:10:00,27.85,27.92,27.83,27.88,256500.0,19.3979,19.4466,19.3839,19.4187,256500.0
2009-07-09 13:20:00,27.88,27.9,27.77,27.78,201100.0,19.4187,19.4327,19.3421,19.3491,201100.0
2009-07-09 13:30:00,27.78,27.83,27.71,27.72,303800.0,19.3491,19.3839,19.3003,19.3073,303800.0
2009-07-09 13:40:00,27.71,27.78,27.67,27.75,265700.0,19.3003,19.3491,19.2725,19.3282,265700.0
2009-07-09 13:50:00,27.76,27.78,27.74,27.76,125800.0,19.3352,19.3491,19.3212,19.3352,125800.0
2009-07-09 14:00:00,27.76,27.82,27.76,27.78,122000.0,19.3352,19.377,19.3352,19.3491,122000.0
2009-07-09 14:10:00,27.78,27.86,27.78,27.83,170500.0,19.3491,19.4048,19.3491,19.3839,170500.0
2009-07-09 14:20:00,27.83,27.84,27.73,27.77,189900.0,19.3839,19.3909,19.3143,19.3421,189900.0
2009-07-09 14:30:00,27.77,27.91,27.76,27.88,228000.0,19.3421,19.4396,19.3352,19.4187,228000.0
2009-07-09 14:40:00,27.88,27.9,27.83,27.85,157800.0,19.4187,19.4327,19.3839,19.3979,157800.0
2009-07-09 14:50:00,27.85,27.86,27.71,27.74,191400.0,19.3979,19.4048,19.3003,19.3212,191400.0
2009-07-09 15:00:00,27.74,27.74,27.58,27.61,344600.0,19.3212,19.3212,19.2098,19.2307,344600.0
2009-07-09 15:10:00,27.61,27.73,27.61,27.69,243400.0,19.2307,19.3143,19.2307,19.2864,243400.0
2009-07-09 15:20:00,27.69,27.69,27.56,27.61,293600.0,19.2864,19.2864,19.1959,19.2307,293600.0
2009-07-09 15:30:00,27.61,27.62,27.48,27.51,386500.0,19.2307,19.2377,19.1401,19.161,386500.0
2009-07-09 15:40:00,27.5,27.66,27.46,27.61,702200.0,19.1541,19.2655,19.1262,19.2307,702200.0
2009-07-09 15:50:00,27.6,27.63,27.52,27.62,1150500.0,19.2237,19.2446,19.168,19.2377,1150500.0
2009-07-10 09:30:00,27.33,27.44,27.21,27.24,235600.0,19.0357,19.1123,18.9521,18.973,235600.0
2009-07-10 09:40:00,27.25,27.36,27.18,27.32,185600.0,18.9799,19.0566,18.9312,19.0287,185600.0
2009-07-10 09:50:00,27.32,27.4,27.11,27.2,387400.0,19.0287,19.0844,18.8824,18.9451,387400.0
2009-07-10 10:00:00,27.19,27.25,26.93,27.22,318800.0,18.9382,18.9799,18.7571,18.959,318800.0
2009-07-10 10:10:00,27.22,27.41,26.92,27.35,341200.0,18.959,19.0914,18.7501,19.0496,341200.0
2009-07-10 10:20:00,27.34,27.41,27.26,27.41,261700.0,19.0426,19.0914,18.9869,19.0914,261700.0
2009-07-10 10:30:00,27.41,27.58,27.33,27.47,266200.0,19.0914,19.2098,19.0357,19.1332,266200.0
2009-07-10 10:40:00,27.46,27.48,27.38,27.4,145200.0,19.1262,19.1401,19.0705,19.0844,145200.0
2009-07-10 10:50:00,27.4,27.56,27.37,27.55,158800.0,19.0844,19.1959,19.0635,19.1889,158800.0
2009-07-10 11:00:00,27.56,27.59,27.46,27.54,222900.0,19.1959,19.2168,19.1262,19.1819,222900.0
2009-07-10 11:10:00,27.54,27.55,27.48,27.5,257700.0,19.1819,19.1889,19.1401,19.1541,257700.0
2009-07-10 11:20:00,27.51,27.65,27.5,27.58,225100.0,19.161,19.2585,19.1541,19.2098,225100.0
2009-07-10 11:30:00,27.58,27.6,27.44,27.45,110800.0,19.2098,19.2237,19.1123,19.1192,110800.0
2009-07-10 11:40:00,27.46,27.5,27.42,27.48,88000.0,19.1262,19.1541,19.0984,19.1401,88000.0
2009-07-10 11:50:00,27.48,27.49,27.44,27.46,84100.0,19.1401,19.1471,19.1123,19.1262,84100.0
2009-07-10 12:00:00,27.45,27.64,27.45,27.64,140000.0,19.1192,19.2516,19.1192,19.2516,140000.0
2009-07-10 12:10:00,27.62,27.66,27.61,27.65,137900.0,19.2377,19.2655,19.2307,19.2585,137900.0
2009-07-10 12:20:00,27.65,27.65,27.54,27.55,85800.0,19.2585,19.2585,19.1819,19.1889,85800.0
2009-07-10 12:30:00,27.55,27.56,27.46,27.55,128200.0,19.1889,19.1959,19.1262,19.1889,128200.0
2009-07-10 12:40:00,27.55,27.58,27.49,27.57,201000.0,19.1889,19.2098,19.1471,19.2028,201000.0
2009-07-10 12:50:00,27.57,27.57,27.44,27.45,107000.0,19.2028,19.2028,19.1123,19.1192,107000.0
2009-07-10 13:00:00,27.45,27.47,27.44,27.47,66900.0,19.1192,19.1332,19.1123,19.1332,66900.0
2009-07-10 13:10:00,27.47,27.47,27.42,27.45,96700.0,19.1332,19.1332,19.0984,19.1192,96700.0
2009-07-10 13:20:00,27.46,27.48,27.4,27.41,108100.0,19.1262,19.1401,19.0844,19.0914,108100.0
2009-07-10 13:30:00,27.41,27.43,27.4,27.42,51100.0,19.0914,19.1053,19.0844,19.0984,51100.0
2009-07-10 13:40:00,27.42,27.49,27.4,27.45,156700.0,19.0984,19.1471,19.0844,19.1192,156700.0
2009-07-10 13:50:00,27.45,27.45,27.37,27.38,134200.0,19.1192,19.1192,19.0635,19.0705,134200.0
2009-07-10 14:00:00,27.38,27.39,27.35,27.37,79500.0,19.0705,19.0775,19.0496,19.0635,79500.0
2009-07-10 14:10:00,27.38,27.39,27.34,27.38,136200.0,19.0705,19.0775,19.0426,19.0705,136200.0
2009-07-10 14:20:00,27.38,27.38,27.27,27.31,206300.0,19.0705,19.0705,18.9939,19.0217,206300.0
2009-07-10 14:30:00,27.31,27.36,27.28,27.29,125900.0,19.0217,19.0566,19.0008,19.0078,125900.0
2009-07-10 14:40:00,27.3,27.3,27.23,27.28,147700.0,19.0148,19.0148,18.966,19.0008,147700.0
2009-07-10 14:50:00,27.28,27.3,27.21,27.22,159700.0,19.0008,19.0148,18.9521,18.959,159700.0
2009-07-10 15:00:00,27.21,27.22,27.15,27.17,283100.0,18.9521,18.959,18.9103,18.9242,283100.0
2009-07-10 15:10:00,27.17,27.25,27.16,27.21,189800.0,18.9242,18.9799,18.9173,18.9521,189800.0
2009-07-10 15:20:00,27.21,27.22,27.11,27.15,381500.0,18.9521,18.959,18.8824,18.9103,381500.0
2009-07-10 15:30:00,27.16,27.31,27.14,27.23,234700.0,18.9173,19.0217,18.9033,18.966,234700.0
2009-07-10 15:40:00,27.23,27.45,27.23,27.38,555900.0,18.966,19.1192,18.966,19.0705,555900.0
2009-07-10 15:50:00,27.39,27.43,27.23,27.26,1191900.0,19.0775,19.1053,18.966,18.9869,1191900.0
2009-07-13 09:30:00,27.9,27.9,27.4,27.53,562500.0,19.4327,19.4327,19.0844,19.175,562500.0
2009-07-13 09:40:00,27.54,27.58,27.46,27.52,303900.0,19.1819,19.2098,19.1262,19.168,303900.0
2009-07-13 09:50:00,27.53,27.54,27.46,27.5,379600.0,19.175,19.1819,19.1262,19.1541,379600.0
2009-07-13 10:00:00,27.5,27.56,27.3,27.36,618000.0,19.1541,19.1959,19.0148,19.0566,618000.0
2009-07-13 10:10:00,27.35,27.58,27.35,27.57,512900.0,19.0496,19.2098,19.0496,19.2028,512900.0
2009-07-13 10:20:00,27.57,27.62,27.51,27.58,371600.0,19.2028,19.2377,19.161,19.2098,371600.0
2009-07-13 10:30:00,27.57,27.67,27.53,27.6,326300.0,19.2028,19.2725,19.175,19.2237,326300.0
2009-07-13 10:40:00,27.6,27.63,27.51,27.57,203500.0,19.2237,19.2446,19.161,19.2028,203500.0
2009-07-13 10:50:00,27.57,27.68,27.55,27.64,347400.0,19.2028,19.2794,19.1889,19.2516,347400.0
2009-07-13 11:00:00,27.64,27.7,27.6,27.69,329600.0,19.2516,19.2934,19.2237,19.2864,329600.0
2009-07-13 11:10:00,27.69,27.76,27.63,27.67,220900.0,19.2864,19.3352,19.2446,19.2725,220900.0
2009-07-13 11:20:00,27.67,27.79,27.65,27.79,162200.0,19.2725,19.3561,19.2585,19.3561,162200.0
2009-07-13 11:30:00,27.79,27.89,27.77,27.78,505400.0,19.3561,19.4257,19.3421,19.3491,505400.0
2009-07-13 11:40:00,27.8,27.85,27.74,27.81,320800.0,19.363,19.3979,19.3212,19.37,320800.0
2009-07-13 11:50:00,27.82,27.91,27.79,27.82,252300.0,19.377,19.4396,19.3561,19.377,252300.0
2009-07-13 12:00:00,27.82,27.9,27.82,27.9,178400.0,19.377,19.4327,19.377,19.4327,178400.0
2009-07-13 12:10:00,27.9,28.0,27.88,27.97,148700.0,19.4327,19.5023,19.4187,19.4814,148700.0
2009-07-13 12:20:00,27.97,27.97,27.88,27.94,174900.0,19.4814,19.4814,19.4187,19.4605,174900.0
2009-07-13 12:30:00,27.94,27.98,27.9,27.97,112200.0,19.4605,19.4884,19.4327,19.4814,112200.0
2009-07-13 12:40:00,27.97,27.99,27.93,27.95,164200.0,19.4814,19.4954,19.4536,19.4675,164200.0
2009-07-13 12:50:00,27.96,27.97,27.92,27.95,154400.0,19.4745,19.4814,19.4466,19.4675,154400.0
2009-07-13 13:00:00,27.95,28.04,27.94,28.04,210300.0,19.4675,19.5302,19.4605,19.5302,210300.0
2009-07-13 13:10:00,28.03,28.1,28.01,28.05,181700.0,19.5232,19.572,19.5093,19.5372,181700.0
2009-07-13 13:20:00,28.05,28.09,28.01,28.06,175800.0,19.5372,19.565,19.5093,19.5441,175800.0
2009-07-13 13:30:00,28.06,28.09,28.0,28.04,162800.0,19.5441,19.565,19.5023,19.5302,162800.0
2009-07-13 13:40:00,28.03,28.08,28.02,28.04,138200.0,19.5232,19.558,19.5163,19.5302,138200.0
2009-07-13 13:50:00,28.04,28.09,28.0,28.02,258300.0,19.5302,19.565,19.5023,19.5163,258300.0
2009-07-13 14:00:00,28.02,28.07,28.0,28.01,250800.0,19.5163,19.5511,19.5023,19.5093,250800.0
2009-07-13 14:10:00,28.01,28.08,27.99,28.06,220100.0,19.5093,19.558,19.4954,19.5441,220100.0
2009-07-13 14:20:00,28.07,28.15,28.05,28.1,223300.0,19.5511,19.6068,19.5372,19.572,223300.0
2009-07-13 14:30:00,28.1,28.12,28.02,28.03,188900.0,19.572,19.5859,19.5163,19.5232,188900.0
2009-07-13 14:40:00,28.04,28.07,27.97,28.07,216100.0,19.5302,19.5511,19.4814,19.5511,216100.0
2009-07-13 14:50:00,28.07,28.11,28.02,28.06,196100.0,19.5511,19.5789,19.5163,19.5441,196100.0
2009-07-13 15:00:00,28.05,28.12,28.05,28.11,207300.0,19.5372,19.5859,19.5372,19.5789,207300.0
2009-07-13 15:10:00,28.1,28.16,28.08,28.11,329300.0,19.572,19.6138,19.558,19.5789,329300.0
2009-07-13 15:20:00,28.11,28.24,28.05,28.22,390100.0,19.5789,19.6695,19.5372,19.6556,390100.0
2009-07-13 15:30:00,28.22,28.33,28.18,28.3,505000.0,19.6556,19.7322,19.6277,19.7113,505000.0
2009-07-13 15:40:00,28.31,28.45,28.3,28.34,974900.0,19.7182,19.8158,19.7113,19.7391,974900.0
2009-07-13 15:50:00,28.35,28.59,28.32,28.51,2078700.0,19.7461,19.9133,19.7252,19.8575,2078700.0
2009-07-14 09:30:00,28.88,28.88,28.53,28.73,804500.0,20.1153,20.1153,19.8715,20.0108,804500.0
2009-07-14 09:40:00,28.74,28.8,28.53,28.67,464400.0,20.0177,20.0595,19.8715,19.969,464400.0
2009-07-14 09:50:00,28.67,28.7,28.42,28.46,513100.0,19.969,19.9899,19.7949,19.8227,513100.0
2009-07-14 10:00:00,28.46,28.54,28.32,28.48,371800.0,19.8227,19.8784,19.7252,19.8367,371800.0
2009-07-14 10:10:00,28.48,28.59,28.44,28.48,210300.0,19.8367,19.9133,19.8088,19.8367,210300.0
2009-07-14 10:20:00,28.48,28.58,28.43,28.49,246300.0,19.8367,19.9063,19.8018,19.8436,246300.0
2009-07-14 10:30:00,28.49,28.51,28.34,28.39,191400.0,19.8436,19.8575,19.7391,19.774,191400.0
2009-07-14 10:40:00,28.39,28.45,28.33,28.42,218000.0,19.774,19.8158,19.7322,19.7949,218000.0
2009-07-14 10:50:00,28.42,28.54,28.42,28.51,113500.0,19.7949,19.8784,19.7949,19.8575,113500.0
2009-07-14 11:00:00,28.51,28.61,28.47,28.57,184600.0,19.8575,19.9272,19.8297,19.8993,184600.0
2009-07-14 11:10:00,28.58,28.74,28.57,28.71,199200.0,19.9063,20.0177,19.8993,19.9969,199200.0
2009-07-14 11:20:00,28.71,28.78,28.7,28.77,193000.0,19.9969,20.0456,19.9899,20.0386,193000.0
2009-07-14 11:30:00,28.76,28.92,28.72,28.89,227700.0,20.0317,20.1431,20.0038,20.1222,227700.0
2009-07-14 11:40:00,28.89,28.9,28.81,28.83,128800.0,20.1222,20.1292,20.0665,20.0804,128800.0
2009-07-14 11:50:00,28.83,28.95,28.83,28.91,240500.0,20.0804,20.164,20.0804,20.1362,240500.0
2009-07-14 12:00:00,28.9,28.9,28.71,28.73,287700.0,20.1292,20.1292,19.9969,20.0108,287700.0
2009-07-14 12:10:00,28.73,28.75,28.63,28.63,120200.0,20.0108,20.0247,19.9411,19.9411,120200.0
2009-07-14 12:20:00,28.63,28.67,28.55,28.67,133200.0,19.9411,19.969,19.8854,19.969,133200.0
2009-07-14 12:30:00,28.66,28.7,28.65,28.68,62000.0,19.962,19.9899,19.9551,19.976,62000.0
2009-07-14 12:40:00,28.68,28.77,28.67,28.77,60400.0,19.976,20.0386,19.969,20.0386,60400.0
2009-07-14 12:50:00,28.77,28.81,28.74,28.75,88800.0,20.0386,20.0665,20.0177,20.0247,88800.0
2009-07-14 13:00:00,28.75,28.82,28.71,28.71,69600.0,20.0247,20.0735,19.9969,19.9969,69600.0
2009-07-14 13:10:00,28.71,28.74,28.68,28.68,111200.0,19.9969,20.0177,19.976,19.976,111200.0
2009-07-14 13:20:00,28.69,28.72,28.68,28.72,50300.0,19.9829,20.0038,19.976,20.0038,50300.0
2009-07-14 13:30:00,28.71,28.76,28.7,28.74,66200.0,19.9969,20.0317,19.9899,20.0177,66200.0
2009-07-14 13:40:00,28.75,28.79,28.74,28.76,46700.0,20.0247,20.0526,20.0177,20.0317,46700.0
2009-07-14 13:50:00,28.76,28.77,28.7,28.74,55300.0,20.0317,20.0386,19.9899,20.0177,55300.0
2009-07-14 14:00:00,28.75,28.75,28.59,28.68,181600.0,20.0247,20.0247,19.9133,19.976,181600.0
2009-07-14 14:10:00,28.68,28.7,28.64,28.69,124900.0,19.976,19.9899,19.9481,19.9829,124900.0
2009-07-14 14:20:00,28.69,28.73,28.64,28.65,124400.0,19.9829,20.0108,19.9481,19.9551,124400.0
2009-07-14 14:30:00,28.65,28.71,28.61,28.68,98900.0,19.9551,19.9969,19.9272,19.976,98900.0
2009-07-14 14:40:00,28.68,28.81,28.68,28.75,149900.0,19.976,20.0665,19.976,20.0247,149900.0
2009-07-14 14:50:00,28.75,28.8,28.7,28.79,152900.0,20.0247,20.0595,19.9899,20.0526,152900.0
2009-07-14 15:00:00,28.8,28.83,28.74,28.78,194700.0,20.0595,20.0804,20.0177,20.0456,194700.0
2009-07-14 15:10:00,28.79,28.85,28.78,28.79,175500.0,20.0526,20.0944,20.0456,20.0526,175500.0
2009-07-14 15:20:00,28.79,28.84,28.73,28.81,220500.0,20.0526,20.0874,20.0108,20.0665,220500.0
2009-07-14 15:30:00,28.8,28.8,28.75,28.78,233100.0,20.0595,20.0595,20.0247,20.0456,233100.0
2009-07-14 15:40:00,28.78,28.89,28.74,28.74,476900.0,20.0456,20.1222,20.0177,20.0177,476900.0
2009-07-14 15:50:00,28.75,28.77,28.69,28.74,717600.0,20.0247,20.0386,19.9829,20.0177,717600.0
2009-07-15 09:30:00,29.08,29.18,28.84,28.88,244700.0,20.2546,20.3242,20.0874,20.1153,244700.0
2009-07-15 09:40:00,28.89,29.07,28.85,29.03,345800.0,20.1222,20.2476,20.0944,20.2197,345800.0
2009-07-15 09:50:00,29.01,29.03,28.92,29.0,559400.0,20.2058,20.2197,20.1431,20.1988,559400.0
2009-07-15 10:00:00,29.0,29.03,28.85,28.86,288300.0,20.1988,20.2197,20.0944,20.1013,288300.0
2009-07-15 10:10:00,28.86,28.92,28.81,28.92,171700.0,20.1013,20.1431,20.0665,20.1431,171700.0
2009-07-15 10:20:00,28.92,29.08,28.92,29.06,241400.0,20.1431,20.2546,20.1431,20.2406,241400.0
2009-07-15 10:30:00,29.06,29.07,28.99,29.02,268200.0,20.2406,20.2476,20.1919,20.2128,268200.0
2009-07-15 10:40:00,29.03,29.04,28.97,29.01,310800.0,20.2197,20.2267,20.1779,20.2058,310800.0
2009-07-15 10:50:00,29.01,29.03,28.98,29.0,139700.0,20.2058,20.2197,20.1849,20.1988,139700.0
2009-07-15 11:00:00,29.0,29.08,29.0,29.03,210400.0,20.1988,20.2546,20.1988,20.2197,210400.0
2009-07-15 11:10:00,29.03,29.09,28.96,29.04,279500.0,20.2197,20.2615,20.171,20.2267,279500.0
2009-07-15 11:20:00,29.05,29.09,28.97,28.99,250800.0,20.2337,20.2615,20.1779,20.1919,250800.0
2009-07-15 11:30:00,28.99,29.07,28.99,29.02,207300.0,20.1919,20.2476,20.1919,20.2128,207300.0
2009-07-15 11:40:00,29.03,29.08,28.99,29.07,159200.0,20.2197,20.2546,20.1919,20.2476,159200.0
2009-07-15 11:50:00,29.08,29.15,29.07,29.11,165700.0,20.2546,20.3033,20.2476,20.2755,165700.0
2009-07-15 12:00:00,29.11,29.12,29.05,29.08,106300.0,20.2755,20.2824,20.2337,20.2546,106300.0
2009-07-15 12:10:00,29.08,29.24,29.08,29.23,196800.0,20.2546,20.366,20.2546,20.359,196800.0
2009-07-15 12:20:00,29.24,29.29,29.22,29.23,122000.0,20.366,20.4008,20.3521,20.359,122000.0
2009-07-15 12:30:00,29.24,29.34,29.23,29.31,161000.0,20.366,20.4357,20.359,20.4148,161000.0
2009-07-15 12:40:00,29.3,29.34,29.27,29.32,140600.0,20.4078,20.4357,20.3869,20.4217,140600.0
2009-07-15 12:50:00,29.32,29.42,29.31,29.4,207500.0,20.4217,20.4914,20.4148,20.4774,207500.0
2009-07-15 13:00:00,29.41,29.41,29.36,29.36,128900.0,20.4844,20.4844,20.4496,20.4496,128900.0
2009-07-15 13:10:00,29.36,29.38,29.32,29.35,92900.0,20.4496,20.4635,20.4217,20.4426,92900.0
2009-07-15 13:20:00,29.35,29.45,29.35,29.44,157400.0,20.4426,20.5123,20.4426,20.5053,157400.0
2009-07-15 13:30:00,29.45,29.48,29.41,29.47,168900.0,20.5123,20.5332,20.4844,20.5262,168900.0
2009-07-15 13:40:00,29.48,29.5,29.44,29.48,176000.0,20.5332,20.5471,20.5053,20.5332,176000.0
2009-07-15 13:50:00,29.48,29.51,29.43,29.46,185800.0,20.5332,20.5541,20.4983,20.5192,185800.0
2009-07-15 14:00:00,29.45,29.57,29.38,29.47,226800.0,20.5123,20.5959,20.4635,20.5262,226800.0
2009-07-15 14:10:00,29.46,29.58,29.43,29.56,197000.0,20.5192,20.6028,20.4983,20.5889,197000.0
2009-07-15 14:20:00,29.56,29.6,29.52,29.58,310400.0,20.5889,20.6167,20.561,20.6028,310400.0
2009-07-15 14:30:00,29.58,29.68,29.58,29.62,258800.0,20.6028,20.6725,20.6028,20.6307,258800.0
2009-07-15 14:40:00,29.61,29.71,29.57,29.69,277400.0,20.6237,20.6934,20.5959,20.6794,277400.0
2009-07-15 14:50:00,29.68,29.72,29.62,29.69,291300.0,20.6725,20.7003,20.6307,20.6794,291300.0
2009-07-15 15:00:00,29.69,29.69,29.57,29.63,530600.0,20.6794,20.6794,20.5959,20.6376,530600.0
2009-07-15 15:10:00,29.64,29.65,29.53,29.61,515800.0,20.6446,20.6516,20.568,20.6237,515800.0
2009-07-15 15:20:00,29.61,29.67,29.53,29.57,397700.0,20.6237,20.6655,20.568,20.5959,397700.0
2009-07-15 15:30:00,29.56,29.68,29.5,29.67,579900.0,20.5889,20.6725,20.5471,20.6655,579900.0
2009-07-15 15:40:00,29.67,29.7,29.55,29.63,961700.0,20.6655,20.6864,20.5819,20.6376,961700.0
2009-07-15 15:50:00,29.63,29.7,29.4,29.41,2135800.0,20.6376,20.6864,20.4774,20.4844,2135800.0
2009-07-16 09:30:00,29.07,29.35,28.96,29.33,390200.0,20.2476,20.4426,20.171,20.4287,390200.0
2009-07-16 09:40:00,29.34,29.59,29.32,29.42,292200.0,20.4357,20.6098,20.4217,20.4914,292200.0
2009-07-16 09:50:00,29.4,29.52,29.39,29.51,266400.0,20.4774,20.561,20.4705,20.5541,266400.0
2009-07-16 10:00:00,29.51,29.51,29.26,29.36,223800.0,20.5541,20.5541,20.3799,20.4496,223800.0
2009-07-16 10:10:00,29.36,29.42,29.25,29.34,147200.0,20.4496,20.4914,20.373,20.4357,147200.0
2009-07-16 10:20:00,29.34,29.38,29.25,29.32,144600.0,20.4357,20.4635,20.373,20.4217,144600.0
2009-07-16 10:30:00,29.32,29.45,29.31,29.36,154700.0,20.4217,20.5123,20.4148,20.4496,154700.0
2009-07-16 10:40:00,29.36,29.44,29.32,29.43,151300.0,20.4496,20.5053,20.4217,20.4983,151300.0
2009-07-16 10:50:00,29.42,29.5,29.39,29.39,148900.0,20.4914,20.5471,20.4705,20.4705,148900.0
2009-07-16 11:00:00,29.39,29.43,29.34,29.36,152900.0,20.4705,20.4983,20.4357,20.4496,152900.0
2009-07-16 11:10:00,29.36,29.36,29.2,29.23,186800.0,20.4496,20.4496,20.3381,20.359,186800.0
2009-07-16 11:20:00,29.25,29.37,29.23,29.37,106300.0,20.373,20.4565,20.359,20.4565,106300.0
2009-07-16 11:30:00,29.37,29.42,29.29,29.42,134300.0,20.4565,20.4914,20.4008,20.4914,134300.0
2009-07-16 11:40:00,29.41,29.48,29.37,29.45,144900.0,20.4844,20.5332,20.4565,20.5123,144900.0
2009-07-16 11:50:00,29.45,29.63,29.43,29.62,168800.0,20.5123,20.6376,20.4983,20.6307,168800.0
2009-07-16 12:00:00,29.61,29.61,29.53,29.55,177100.0,20.6237,20.6237,20.568,20.5819,177100.0
2009-07-16 12:10:00,29.54,29.63,29.54,29.61,135700.0,20.575,20.6376,20.575,20.6237,135700.0
2009-07-16 12:20:00,29.61,29.63,29.58,29.59,72100.0,20.6237,20.6376,20.6028,20.6098,72100.0
2009-07-16 12:30:00,29.59,29.66,29.53,29.57,161900.0,20.6098,20.6585,20.568,20.5959,161900.0
2009-07-16 12:40:00,29.58,29.6,29.45,29.45,135400.0,20.6028,20.6167,20.5123,20.5123,135400.0
2009-07-16 12:50:00,29.44,29.46,29.36,29.37,163500.0,20.5053,20.5192,20.4496,20.4565,163500.0
2009-07-16 13:00:00,29.38,29.44,29.35,29.35,132100.0,20.4635,20.5053,20.4426,20.4426,132100.0
2009-07-16 13:10:00,29.35,29.47,29.35,29.46,116800.0,20.4426,20.5262,20.4426,20.5192,116800.0
2009-07-16 13:20:00,29.46,29.5,29.44,29.49,110700.0,20.5192,20.5471,20.5053,20.5401,110700.0
2009-07-16 13:30:00,29.49,29.5,29.4,29.41,146100.0,20.5401,20.5471,20.4774,20.4844,146100.0
2009-07-16 13:40:00,29.4,29.55,29.4,29.54,174300.0,20.4774,20.5819,20.4774,20.575,174300.0
2009-07-16 13:50:00,29.54,29.57,29.51,29.55,222600.0,20.575,20.5959,20.5541,20.5819,222600.0
2009-07-16 14:00:00,29.55,29.56,29.5,29.52,131700.0,20.5819,20.5889,20.5471,20.561,131700.0
2009-07-16 14:10:00,29.52,29.55,29.51,29.51,149300.0,20.561,20.5819,20.5541,20.5541,149300.0
2009-07-16 14:20:00,29.51,29.74,29.51,29.74,151000.0,20.5541,20.7143,20.5541,20.7143,151000.0
2009-07-16 14:30:00,29.74,29.8,29.73,29.79,153100.0,20.7143,20.756,20.7073,20.7491,153100.0
2009-07-16 14:40:00,29.8,29.8,29.75,29.79,193100.0,20.756,20.756,20.7212,20.7491,193100.0
2009-07-16 14:50:00,29.79,29.8,29.76,29.79,141500.0,20.7491,20.756,20.7282,20.7491,141500.0
2009-07-16 15:00:00,29.79,29.8,29.69,29.73,196200.0,20.7491,20.756,20.6794,20.7073,196200.0
2009-07-16 15:10:00,29.73,29.8,29.73,29.8,205900.0,20.7073,20.756,20.7073,20.756,205900.0
2009-07-16 15:20:00,29.79,29.89,29.74,29.89,338500.0,20.7491,20.8187,20.7143,20.8187,338500.0
2009-07-16 15:30:00,29.89,29.9,29.83,29.87,344100.0,20.8187,20.8257,20.7769,20.8048,344100.0
2009-07-16 15:40:00,29.87,29.97,29.81,29.81,827800.0,20.8048,20.8745,20.763,20.763,827800.0
2009-07-16 15:50:00,29.81,29.86,29.64,29.67,1025000.0,20.763,20.7978,20.6446,20.6655,1025000.0
2009-07-17 09:30:00,29.63,29.63,29.26,29.37,1173300.0,20.6376,20.6376,20.3799,20.4565,1173300.0
2009-07-17 09:40:00,29.38,29.58,29.37,29.47,210900.0,20.4635,20.6028,20.4565,20.5262,210900.0
2009-07-17 09:50:00,29.47,29.54,29.39,29.51,211200.0,20.5262,20.575,20.4705,20.5541,211200.0
2009-07-17 10:00:00,29.51,29.52,29.27,29.35,225100.0,20.5541,20.561,20.3869,20.4426,225100.0
2009-07-17 10:10:00,29.34,29.42,29.27,29.31,182300.0,20.4357,20.4914,20.3869,20.4148,182300.0
2009-07-17 10:20:00,29.32,29.5,29.29,29.42,183400.0,20.4217,20.5471,20.4008,20.4914,183400.0
2009-07-17 10:30:00,29.43,29.54,29.4,29.43,128800.0,20.4983,20.575,20.4774,20.4983,128800.0
2009-07-17 10:40:00,29.43,29.44,29.3,29.3,141800.0,20.4983,20.5053,20.4078,20.4078,141800.0
2009-07-17 10:50:00,29.3,29.36,29.24,29.34,142700.0,20.4078,20.4496,20.366,20.4357,142700.0
2009-07-17 11:00:00,29.33,29.34,29.12,29.18,212900.0,20.4287,20.4357,20.2824,20.3242,212900.0
2009-07-17 11:10:00,29.17,29.23,29.09,29.09,170900.0,20.3172,20.359,20.2615,20.2615,170900.0
2009-07-17 11:20:00,29.09,29.25,29.04,29.19,206500.0,20.2615,20.373,20.2267,20.3312,206500.0
2009-07-17 11:30:00,29.19,29.21,29.13,29.2,176000.0,20.3312,20.3451,20.2894,20.3381,176000.0
2009-07-17 11:40:00,29.2,29.29,29.2,29.29,78200.0,20.3381,20.4008,20.3381,20.4008,78200.0
2009-07-17 11:50:00,29.28,29.29,29.12,29.18,104200.0,20.3939,20.4008,20.2824,20.3242,104200.0
2009-07-17 12:00:00,29.18,29.38,29.16,29.3,154000.0,20.3242,20.4635,20.3103,20.4078,154000.0
2009-07-17 12:10:00,29.3,29.35,29.27,29.33,105700.0,20.4078,20.4426,20.3869,20.4287,105700.0
2009-07-17 12:20:00,29.32,29.39,29.27,29.29,124200.0,20.4217,20.4705,20.3869,20.4008,124200.0
2009-07-17 12:30:00,29.3,29.3,29.23,29.27,122100.0,20.4078,20.4078,20.359,20.3869,122100.0
2009-07-17 12:40:00,29.28,29.34,29.27,29.32,122700.0,20.3939,20.4357,20.3869,20.4217,122700.0
2009-07-17 12:50:00,29.32,29.33,29.26,29.32,93200.0,20.4217,20.4287,20.3799,20.4217,93200.0
2009-07-17 13:00:00,29.32,29.35,29.28,29.28,65900.0,20.4217,20.4426,20.3939,20.3939,65900.0
2009-07-17 13:10:00,29.28,29.3,29.25,29.28,42600.0,20.3939,20.4078,20.373,20.3939,42600.0
2009-07-17 13:20:00,29.29,29.39,29.29,29.37,67400.0,20.4008,20.4705,20.4008,20.4565,67400.0
2009-07-17 13:30:00,29.38,29.56,29.37,29.48,169500.0,20.4635,20.5889,20.4565,20.5332,169500.0
2009-07-17 13:40:00,29.49,29.52,29.47,29.51,163200.0,20.5401,20.561,20.5262,20.5541,163200.0
2009-07-17 13:50:00,29.5,29.51,29.39,29.39,140100.0,20.5471,20.5541,20.4705,20.4705,140100.0
2009-07-17 14:00:00,29.39,29.45,29.35,29.35,83400.0,20.4705,20.5123,20.4426,20.4426,83400.0
2009-07-17 14:10:00,29.36,29.36,29.29,29.31,75700.0,20.4496,20.4496,20.4008,20.4148,75700.0
2009-07-17 14:20:00,29.3,29.41,29.29,29.36,149100.0,20.4078,20.4844,20.4008,20.4496,149100.0
2009-07-17 14:30:00,29.37,29.38,29.3,29.32,152700.0,20.4565,20.4635,20.4078,20.4217,152700.0
2009-07-17 14:40:00,29.33,29.39,29.3,29.33,115900.0,20.4287,20.4705,20.4078,20.4287,115900.0
2009-07-17 14:50:00,29.32,29.35,29.27,29.34,141900.0,20.4217,20.4426,20.3869,20.4357,141900.0
2009-07-17 15:00:00,29.34,29.37,29.28,29.28,131400.0,20.4357,20.4565,20.3939,20.3939,131400.0
2009-07-17 15:10:00,29.28,29.33,29.25,29.32,148300.0,20.3939,20.4287,20.373,20.4217,148300.0
2009-07-17 15:20:00,29.32,29.37,29.31,29.37,85800.0,20.4217,20.4565,20.4148,20.4565,85800.0
2009-07-17 15:30:00,29.36,29.38,29.21,29.24,242700.0,20.4496,20.4635,20.3451,20.366,242700.0
2009-07-17 15:40:00,29.23,29.35,29.2,29.28,308400.0,20.359,20.4426,20.3381,20.3939,308400.0
2009-07-17 15:50:00,29.29,29.38,29.27,29.35,607300.0,20.4008,20.4635,20.3869,20.4426,607300.0
2009-07-20 09:30:00,29.63,29.94,29.48,29.69,322100.0,20.6376,20.8536,20.5332,20.6794,322100.0
2009-07-20 09:40:00,29.7,29.71,29.53,29.63,238000.0,20.6864,20.6934,20.568,20.6376,238000.0
2009-07-20 09:50:00,29.61,29.67,29.51,29.59,138800.0,20.6237,20.6655,20.5541,20.6098,138800.0
2009-07-20 10:00:00,29.59,29.64,29.39,29.4,287400.0,20.6098,20.6446,20.4705,20.4774,287400.0
2009-07-20 10:10:00,29.4,29.44,29.28,29.3,342600.0,20.4774,20.5053,20.3939,20.4078,342600.0
2009-07-20 10:20:00,29.3,29.39,29.22,29.38,163000.0,20.4078,20.4705,20.3521,20.4635,163000.0
2009-07-20 10:30:00,29.39,29.39,29.27,29.34,175200.0,20.4705,20.4705,20.3869,20.4357,175200.0
2009-07-20 10:40:00,29.34,29.39,29.3,29.39,146800.0,20.4357,20.4705,20.4078,20.4705,146800.0
2009-07-20 10:50:00,29.38,29.5,29.37,29.44,115900.0,20.4635,20.5471,20.4565,20.5053,115900.0
2009-07-20 11:00:00,29.43,29.49,29.38,29.41,107600.0,20.4983,20.5401,20.4635,20.4844,107600.0
2009-07-20 11:10:00,29.42,29.57,29.41,29.52,183000.0,20.4914,20.5959,20.4844,20.561,183000.0
2009-07-20 11:20:00,29.52,29.56,29.47,29.52,131000.0,20.561,20.5889,20.5262,20.561,131000.0
2009-07-20 11:30:00,29.53,29.56,29.48,29.52,78800.0,20.568,20.5889,20.5332,20.561,78800.0
2009-07-20 11:40:00,29.53,29.53,29.43,29.45,83300.0,20.568,20.568,20.4983,20.5123,83300.0
2009-07-20 11:50:00,29.45,29.48,29.4,29.4,65200.0,20.5123,20.5332,20.4774,20.4774,65200.0
2009-07-20 12:00:00,29.41,29.44,29.37,29.39,69900.0,20.4844,20.5053,20.4565,20.4705,69900.0
2009-07-20 12:10:00,29.39,29.4,29.33,29.4,63800.0,20.4705,20.4774,20.4287,20.4774,63800.0
2009-07-20 12:20:00,29.4,29.47,29.4,29.45,96400.0,20.4774,20.5262,20.4774,20.5123,96400.0
2009-07-20 12:30:00,29.45,29.49,29.39,29.4,112800.0,20.5123,20.5401,20.4705,20.4774,112800.0
2009-07-20 12:40:00,29.39,29.41,29.28,29.28,104400.0,20.4705,20.4844,20.3939,20.3939,104400.0
2009-07-20 12:50:00,29.28,29.3,29.19,29.19,78900.0,20.3939,20.4078,20.3312,20.3312,78900.0
2009-07-20 13:00:00,29.2,29.23,29.19,29.22,99600.0,20.3381,20.359,20.3312,20.3521,99600.0
2009-07-20 13:10:00,29.23,29.24,29.15,29.17,129900.0,20.359,20.366,20.3033,20.3172,129900.0
2009-07-20 13:20:00,29.18,29.29,29.15,29.28,156700.0,20.3242,20.4008,20.3033,20.3939,156700.0
2009-07-20 13:30:00,29.28,29.36,29.23,29.3,118200.0,20.3939,20.4496,20.359,20.4078,118200.0
2009-07-20 13:40:00,29.3,29.44,29.3,29.41,95200.0,20.4078,20.5053,20.4078,20.4844,95200.0
2009-07-20 13:50:00,29.41,29.45,29.37,29.43,75100.0,20.4844,20.5123,20.4565,20.4983,75100.0
2009-07-20 14:00:00,29.42,29.45,29.36,29.42,99500.0,20.4914,20.5123,20.4496,20.4914,99500.0
2009-07-20 14:10:00,29.42,29.53,29.42,29.51,122400.0,20.4914,20.568,20.4914,20.5541,122400.0
2009-07-20 14:20:00,29.52,29.52,29.4,29.47,145600.0,20.561,20.561,20.4774,20.5262,145600.0
2009-07-20 14:30:00,29.47,29.51,29.43,29.43,231200.0,20.5262,20.5541,20.4983,20.4983,231200.0
2009-07-20 14:40:00,29.43,29.5,29.4,29.45,156500.0,20.4983,20.5471,20.4774,20.5123,156500.0
2009-07-20 14:50:00,29.44,29.47,29.37,29.44,155900.0,20.5053,20.5262,20.4565,20.5053,155900.0
2009-07-20 15:00:00,29.44,29.63,29.44,29.62,264200.0,20.5053,20.6376,20.5053,20.6307,264200.0
2009-07-20 15:10:00,29.61,29.64,29.5,29.54,226600.0,20.6237,20.6446,20.5471,20.575,226600.0
2009-07-20 15:20:00,29.55,29.57,29.48,29.48,182500.0,20.5819,20.5959,20.5332,20.5332,182500.0
2009-07-20 15:30:00,29.47,29.51,29.41,29.49,201900.0,20.5262,20.5541,20.4844,20.5401,201900.0
2009-07-20 15:40:00,29.5,29.57,29.46,29.47,298400.0,20.5471,20.5959,20.5192,20.5262,298400.0
2009-07-20 15:50:00,29.47,29.56,29.45,29.52,657600.0,20.5262,20.5889,20.5123,20.561,657600.0
2009-07-21 09:30:00,29.27,29.65,28.9,29.01,388300.0,20.3869,20.6516,20.1292,20.2058,388300.0
2009-07-21 09:40:00,29.02,29.04,28.8,28.86,413200.0,20.2128,20.2267,20.0595,20.1013,413200.0
2009-07-21 09:50:00,28.87,29.05,28.76,29.01,379200.0,20.1083,20.2337,20.0317,20.2058,379200.0
2009-07-21 10:00:00,29.01,29.18,28.98,29.15,297700.0,20.2058,20.3242,20.1849,20.3033,297700.0
2009-07-21 10:10:00,29.15,29.29,29.02,29.26,438400.0,20.3033,20.4008,20.2128,20.3799,438400.0
2009-07-21 10:20:00,29.27,29.4,29.26,29.3,335300.0,20.3869,20.4774,20.3799,20.4078,335300.0
2009-07-21 10:30:00,29.3,29.4,29.22,29.38,314300.0,20.4078,20.4774,20.3521,20.4635,314300.0
2009-07-21 10:40:00,29.39,29.45,29.28,29.28,165800.0,20.4705,20.5123,20.3939,20.3939,165800.0
2009-07-21 10:50:00,29.28,29.3,29.15,29.22,198500.0,20.3939,20.4078,20.3033,20.3521,198500.0
2009-07-21 11:00:00,29.23,29.27,29.07,29.26,248900.0,20.359,20.3869,20.2476,20.3799,248900.0
2009-07-21 11:10:00,29.26,29.29,29.18,29.21,250800.0,20.3799,20.4008,20.3242,20.3451,250800.0
2009-07-21 11:20:00,29.2,29.28,29.19,29.22,200800.0,20.3381,20.3939,20.3312,20.3521,200800.0
2009-07-21 11:30:00,29.22,29.22,29.12,29.12,216200.0,20.3521,20.3521,20.2824,20.2824,216200.0
2009-07-21 11:40:00,29.12,29.14,28.93,28.95,276200.0,20.2824,20.2964,20.1501,20.164,276200.0
2009-07-21 11:50:00,28.95,29.04,28.85,28.9,274500.0,20.164,20.2267,20.0944,20.1292,274500.0
2009-07-21 12:00:00,28.91,29.0,28.84,28.85,299600.0,20.1362,20.1988,20.0874,20.0944,299600.0
2009-07-21 12:10:00,28.86,28.96,28.86,28.96,117000.0,20.1013,20.171,20.1013,20.171,117000.0
2009-07-21 12:20:00,28.96,29.11,28.91,29.04,274800.0,20.171,20.2755,20.1362,20.2267,274800.0
2009-07-21 12:30:00,29.04,29.06,28.95,29.0,140700.0,20.2267,20.2406,20.164,20.1988,140700.0
2009-07-21 12:40:00,29.0,29.0,28.89,28.9,123600.0,20.1988,20.1988,20.1222,20.1292,123600.0
2009-07-21 12:50:00,28.9,28.93,28.85,28.86,157400.0,20.1292,20.1501,20.0944,20.1013,157400.0
2009-07-21 13:00:00,28.85,28.87,28.76,28.81,213900.0,20.0944,20.1083,20.0317,20.0665,213900.0
2009-07-21 13:10:00,28.82,28.9,28.81,28.88,151800.0,20.0735,20.1292,20.0665,20.1153,151800.0
2009-07-21 13:20:00,28.87,28.88,28.81,28.81,124300.0,20.1083,20.1153,20.0665,20.0665,124300.0
2009-07-21 13:30:00,28.82,28.83,28.74,28.75,173400.0,20.0735,20.0804,20.0177,20.0247,173400.0
2009-07-21 13:40:00,28.75,28.84,28.75,28.82,175800.0,20.0247,20.0874,20.0247,20.0735,175800.0
2009-07-21 13:50:00,28.82,28.85,28.76,28.83,132900.0,20.0735,20.0944,20.0317,20.0804,132900.0
2009-07-21 14:00:00,28.82,28.89,28.82,28.83,115300.0,20.0735,20.1222,20.0735,20.0804,115300.0
2009-07-21 14:10:00,28.83,28.92,28.82,28.88,172400.0,20.0804,20.1431,20.0735,20.1153,172400.0
2009-07-21 14:20:00,28.88,28.9,28.83,28.86,99800.0,20.1153,20.1292,20.0804,20.1013,99800.0
2009-07-21 14:30:00,28.85,28.9,28.78,28.87,163800.0,20.0944,20.1292,20.0456,20.1083,163800.0
2009-07-21 14:40:00,28.86,28.98,28.85,28.98,168500.0,20.1013,20.1849,20.0944,20.1849,168500.0
2009-07-21 14:50:00,28.98,29.01,28.94,28.99,191800.0,20.1849,20.2058,20.157,20.1919,191800.0
2009-07-21 15:00:00,28.99,29.0,28.89,28.96,198800.0,20.1919,20.1988,20.1222,20.171,198800.0
2009-07-21 15:10:00,28.95,29.02,28.89,28.95,149600.0,20.164,20.2128,20.1222,20.164,149600.0
2009-07-21 15:20:00,28.94,29.07,28.92,29.04,288500.0,20.157,20.2476,20.1431,20.2267,288500.0
2009-07-21 15:30:00,29.05,29.06,28.98,29.02,398200.0,20.2337,20.2406,20.1849,20.2128,398200.0
2009-07-21 15:40:00,29.02,29.08,28.96,28.99,652800.0,20.2128,20.2546,20.171,20.1919,652800.0
2009-07-21 15:50:00,28.99,29.2,28.98,29.14,987000.0,20.1919,20.3381,20.1849,20.2964,987000.0
2009-07-22 09:30:00,27.55,27.67,27.16,27.2,1519400.0,19.1889,19.2725,18.9173,18.9451,1519400.0
2009-07-22 09:40:00,27.2,27.3,26.68,26.81,1608400.0,18.9451,19.0148,18.5829,18.6735,1608400.0
2009-07-22 09:50:00,26.82,26.9,26.53,26.65,1370600.0,18.6804,18.7362,18.4785,18.562,1370600.0
2009-07-22 10:00:00,26.65,27.1,26.54,27.0,1334900.0,18.562,18.8755,18.4854,18.8058,1334900.0
2009-07-22 10:10:00,26.99,27.07,26.87,26.87,650300.0,18.7989,18.8546,18.7153,18.7153,650300.0
2009-07-22 10:20:00,26.88,26.97,26.6,26.61,761300.0,18.7222,18.7849,18.5272,18.5342,761300.0
2009-07-22 10:30:00,26.62,26.66,26.48,26.66,931000.0,18.5411,18.569,18.4436,18.569,931000.0
2009-07-22 10:40:00,26.65,26.86,26.65,26.85,495300.0,18.562,18.7083,18.562,18.7013,495300.0
2009-07-22 10:50:00,26.85,26.87,26.66,26.84,603900.0,18.7013,18.7153,18.569,18.6944,603900.0
2009-07-22 11:00:00,26.84,26.98,26.8,26.95,604100.0,18.6944,18.7919,18.6665,18.771,604100.0
2009-07-22 11:10:00,26.95,27.16,26.91,27.06,624500.0,18.771,18.9173,18.7431,18.8476,624500.0
2009-07-22 11:20:00,27.04,27.09,26.93,27.01,344400.0,18.8337,18.8685,18.7571,18.8128,344400.0
2009-07-22 11:30:00,27.0,27.0,26.81,26.9,331600.0,18.8058,18.8058,18.6735,18.7362,331600.0
2009-07-22 11:40:00,26.89,26.91,26.83,26.85,181300.0,18.7292,18.7431,18.6874,18.7013,181300.0
2009-07-22 11:50:00,26.85,26.99,26.85,26.95,199600.0,18.7013,18.7989,18.7013,18.771,199600.0
2009-07-22 12:00:00,26.95,27.03,26.86,26.87,176800.0,18.771,18.8267,18.7083,18.7153,176800.0
2009-07-22 12:10:00,26.87,26.91,26.82,26.88,164000.0,18.7153,18.7431,18.6804,18.7222,164000.0
2009-07-22 12:20:00,26.88,27.35,26.87,27.25,642800.0,18.7222,19.0496,18.7153,18.9799,642800.0
2009-07-22 12:30:00,27.26,27.3,27.13,27.14,211400.0,18.9869,19.0148,18.8964,18.9033,211400.0
2009-07-22 12:40:00,27.14,27.43,27.14,27.35,270400.0,18.9033,19.1053,18.9033,19.0496,270400.0
2009-07-22 12:50:00,27.35,27.44,27.29,27.3,326700.0,19.0496,19.1123,19.0078,19.0148,326700.0
2009-07-22 13:00:00,27.31,27.36,27.24,27.34,370100.0,19.0217,19.0566,18.973,19.0426,370100.0
2009-07-22 13:10:00,27.35,27.47,27.29,27.41,496900.0,19.0496,19.1332,19.0078,19.0914,496900.0
2009-07-22 13:20:00,27.41,27.5,27.32,27.39,280000.0,19.0914,19.1541,19.0287,19.0775,280000.0
2009-07-22 13:30:00,27.39,27.43,27.37,27.39,275600.0,19.0775,19.1053,19.0635,19.0775,275600.0
2009-07-22 13:40:00,27.4,27.44,27.36,27.4,198800.0,19.0844,19.1123,19.0566,19.0844,198800.0
2009-07-22 13:50:00,27.4,27.46,27.36,27.46,160200.0,19.0844,19.1262,19.0566,19.1262,160200.0
2009-07-22 14:00:00,27.46,27.5,27.43,27.43,257200.0,19.1262,19.1541,19.1053,19.1053,257200.0
2009-07-22 14:10:00,27.43,27.5,27.43,27.46,200200.0,19.1053,19.1541,19.1053,19.1262,200200.0
2009-07-22 14:20:00,27.46,27.5,27.41,27.46,228200.0,19.1262,19.1541,19.0914,19.1262,228200.0
2009-07-22 14:30:00,27.46,27.49,27.44,27.44,150300.0,19.1262,19.1471,19.1123,19.1123,150300.0
2009-07-22 14:40:00,27.44,27.5,27.43,27.45,148300.0,19.1123,19.1541,19.1053,19.1192,148300.0
2009-07-22 14:50:00,27.45,27.5,27.45,27.47,220600.0,19.1192,19.1541,19.1192,19.1332,220600.0
2009-07-22 15:00:00,27.48,27.5,27.4,27.47,280000.0,19.1401,19.1541,19.0844,19.1332,280000.0
2009-07-22 15:10:00,27.47,27.5,27.4,27.46,392900.0,19.1332,19.1541,19.0844,19.1262,392900.0
2009-07-22 15:20:00,27.46,27.46,27.3,27.4,444300.0,19.1262,19.1262,19.0148,19.0844,444300.0
2009-07-22 15:30:00,27.4,27.45,27.24,27.24,368300.0,19.0844,19.1192,18.973,18.973,368300.0
2009-07-22 15:40:00,27.25,27.42,27.24,27.26,546700.0,18.9799,19.0984,18.973,18.9869,546700.0
2009-07-22 15:50:00,27.25,27.32,27.23,27.31,1138700.0,18.9799,19.0287,18.966,19.0217,1138700.0
2009-07-23 09:30:00,27.37,27.37,26.99,27.18,597900.0,19.0635,19.0635,18.7989,18.9312,597900.0
2009-07-23 09:40:00,27.17,27.23,26.97,27.14,637700.0,18.9242,18.966,18.7849,18.9033,637700.0
2009-07-23 09:50:00,27.13,27.14,26.99,27.01,687500.0,18.8964,18.9033,18.7989,18.8128,687500.0
2009-07-23 10:00:00,27.01,27.32,26.95,27.27,608700.0,18.8128,19.0287,18.771,18.9939,608700.0
2009-07-23 10:10:00,27.27,27.51,27.14,27.49,578200.0,18.9939,19.161,18.9033,19.1471,578200.0
2009-07-23 10:20:00,27.5,27.5,27.12,27.27,636200.0,19.1541,19.1541,18.8894,18.9939,636200.0
2009-07-23 10:30:00,27.27,27.38,27.15,27.33,621700.0,18.9939,19.0705,18.9103,19.0357,621700.0
2009-07-23 10:40:00,27.33,27.36,27.14,27.15,706600.0,19.0357,19.0566,18.9033,18.9103,706600.0
2009-07-23 10:50:00,27.15,27.16,27.0,27.1,693600.0,18.9103,18.9173,18.8058,18.8755,693600.0
2009-07-23 11:00:00,27.11,27.22,27.08,27.15,504700.0,18.8824,18.959,18.8615,18.9103,504700.0
2009-07-23 11:10:00,27.16,27.21,27.03,27.06,448800.0,18.9173,18.9521,18.8267,18.8476,448800.0
2009-07-23 11:20:00,27.06,27.11,27.0,27.01,408000.0,18.8476,18.8824,18.8058,18.8128,408000.0
2009-07-23 11:30:00,27.02,27.07,26.96,27.0,410200.0,18.8197,18.8546,18.778,18.8058,410200.0
2009-07-23 11:40:00,27.0,27.01,26.96,26.97,491700.0,18.8058,18.8128,18.778,18.7849,491700.0
2009-07-23 11:50:00,26.98,27.05,26.96,27.02,289000.0,18.7919,18.8406,18.778,18.8197,289000.0
2009-07-23 12:00:00,27.01,27.11,27.01,27.03,666400.0,18.8128,18.8824,18.8128,18.8267,666400.0
2009-07-23 12:10:00,27.03,27.08,27.01,27.06,318200.0,18.8267,18.8615,18.8128,18.8476,318200.0
2009-07-23 12:20:00,27.07,27.1,27.05,27.09,297500.0,18.8546,18.8755,18.8406,18.8685,297500.0
2009-07-23 12:30:00,27.09,27.13,27.08,27.1,185500.0,18.8685,18.8964,18.8615,18.8755,185500.0
2009-07-23 12:40:00,27.09,27.18,27.08,27.14,278500.0,18.8685,18.9312,18.8615,18.9033,278500.0
2009-07-23 12:50:00,27.14,27.17,27.12,27.13,307200.0,18.9033,18.9242,18.8894,18.8964,307200.0
2009-07-23 13:00:00,27.12,27.2,27.12,27.13,216500.0,18.8894,18.9451,18.8894,18.8964,216500.0
2009-07-23 13:10:00,27.14,27.18,27.13,27.17,137400.0,18.9033,18.9312,18.8964,18.9242,137400.0
2009-07-23 13:20:00,27.17,27.38,27.13,27.34,451300.0,18.9242,19.0705,18.8964,19.0426,451300.0
2009-07-23 13:30:00,27.34,27.5,27.33,27.47,366100.0,19.0426,19.1541,19.0357,19.1332,366100.0
2009-07-23 13:40:00,27.46,27.51,27.37,27.37,237500.0,19.1262,19.161,19.0635,19.0635,237500.0
2009-07-23 13:50:00,27.37,27.54,27.35,27.45,247400.0,19.0635,19.1819,19.0496,19.1192,247400.0
2009-07-23 14:00:00,27.45,27.46,27.33,27.34,295400.0,19.1192,19.1262,19.0357,19.0426,295400.0
2009-07-23 14:10:00,27.35,27.41,27.35,27.41,100400.0,19.0496,19.0914,19.0496,19.0914,100400.0
2009-07-23 14:20:00,27.42,27.44,27.34,27.36,180100.0,19.0984,19.1123,19.0426,19.0566,180100.0
2009-07-23 14:30:00,27.36,27.49,27.35,27.38,299500.0,19.0566,19.1471,19.0496,19.0705,299500.0
2009-07-23 14:40:00,27.38,27.49,27.36,27.48,192600.0,19.0705,19.1471,19.0566,19.1401,192600.0
2009-07-23 14:50:00,27.47,27.48,27.4,27.46,133400.0,19.1332,19.1401,19.0844,19.1262,133400.0
2009-07-23 15:00:00,27.47,27.57,27.46,27.46,291100.0,19.1332,19.2028,19.1262,19.1262,291100.0
2009-07-23 15:10:00,27.46,27.6,27.45,27.5,354600.0,19.1262,19.2237,19.1192,19.1541,354600.0
2009-07-23 15:20:00,27.51,27.63,27.5,27.62,372100.0,19.161,19.2446,19.1541,19.2377,372100.0
2009-07-23 15:30:00,27.63,27.69,27.54,27.6,493200.0,19.2446,19.2864,19.1819,19.2237,493200.0
2009-07-23 15:40:00,27.6,27.64,27.36,27.39,871500.0,19.2237,19.2516,19.0566,19.0775,871500.0
2009-07-23 15:50:00,27.37,27.44,27.17,27.26,1952200.0,19.0635,19.1123,18.9242,18.9869,1952200.0
2009-07-24 09:30:00,27.04,27.18,26.57,26.71,785700.0,18.8337,18.9312,18.5063,18.6038,785700.0
2009-07-24 09:40:00,26.71,26.87,26.65,26.71,547000.0,18.6038,18.7153,18.562,18.6038,547000.0
2009-07-24 09:50:00,26.7,26.73,26.56,26.6,600100.0,18.5969,18.6178,18.4994,18.5272,600100.0
2009-07-24 10:00:00,26.61,26.62,26.3,26.44,652100.0,18.5342,18.5411,18.3183,18.4158,652100.0
2009-07-24 10:10:00,26.45,26.52,26.4,26.46,394400.0,18.4227,18.4715,18.3879,18.4297,394400.0
2009-07-24 10:20:00,26.47,26.5,26.13,26.25,749800.0,18.4367,18.4576,18.1999,18.2834,749800.0
2009-07-24 10:30:00,26.25,26.31,26.19,26.3,598300.0,18.2834,18.3252,18.2416,18.3183,598300.0
2009-07-24 10:40:00,26.3,26.38,26.27,26.35,528500.0,18.3183,18.374,18.2974,18.3531,528500.0
2009-07-24 10:50:00,26.34,26.35,26.16,26.17,383000.0,18.3461,18.3531,18.2207,18.2277,383000.0
2009-07-24 11:00:00,26.17,26.29,26.11,26.23,388700.0,18.2277,18.3113,18.1859,18.2695,388700.0
2009-07-24 11:10:00,26.23,26.39,26.21,26.35,291100.0,18.2695,18.3809,18.2556,18.3531,291100.0
2009-07-24 11:20:00,26.36,26.52,26.35,26.51,349400.0,18.36,18.4715,18.3531,18.4645,349400.0
2009-07-24 11:30:00,26.51,26.67,26.51,26.61,324300.0,18.4645,18.576,18.4645,18.5342,324300.0
2009-07-24 11:40:00,26.61,26.62,26.55,26.6,188000.0,18.5342,18.5411,18.4924,18.5272,188000.0
2009-07-24 11:50:00,26.6,26.67,26.58,26.6,492300.0,18.5272,18.576,18.5133,18.5272,492300.0
2009-07-24 12:00:00,26.6,26.65,26.57,26.62,303300.0,18.5272,18.562,18.5063,18.5411,303300.0
2009-07-24 12:10:00,26.62,26.69,26.62,26.63,161000.0,18.5411,18.5899,18.5411,18.5481,161000.0
2009-07-24 12:20:00,26.63,26.67,26.59,26.66,341100.0,18.5481,18.576,18.5202,18.569,341100.0
2009-07-24 12:30:00,26.65,26.67,26.6,26.65,166900.0,18.562,18.576,18.5272,18.562,166900.0
2009-07-24 12:40:00,26.66,26.71,26.64,26.67,190500.0,18.569,18.6038,18.5551,18.576,190500.0
2009-07-24 12:50:00,26.68,26.72,26.67,26.69,187800.0,18.5829,18.6108,18.576,18.5899,187800.0
2009-07-24 13:00:00,26.69,26.75,26.67,26.74,164500.0,18.5899,18.6317,18.576,18.6247,164500.0
2009-07-24 13:10:00,26.75,26.75,26.7,26.7,176600.0,18.6317,18.6317,18.5969,18.5969,176600.0
2009-07-24 13:20:00,26.7,26.74,26.7,26.73,182200.0,18.5969,18.6247,18.5969,18.6178,182200.0
2009-07-24 13:30:00,26.73,26.78,26.7,26.74,379800.0,18.6178,18.6526,18.5969,18.6247,379800.0
2009-07-24 13:40:00,26.73,26.74,26.71,26.72,165400.0,18.6178,18.6247,18.6038,18.6108,165400.0
2009-07-24 13:50:00,26.72,26.78,26.71,26.78,289900.0,18.6108,18.6526,18.6038,18.6526,289900.0
2009-07-24 14:00:00,26.78,26.79,26.76,26.78,238400.0,18.6526,18.6595,18.6387,18.6526,238400.0
2009-07-24 14:10:00,26.78,26.81,26.77,26.79,276000.0,18.6526,18.6735,18.6456,18.6595,276000.0
2009-07-24 14:20:00,26.79,26.81,26.68,26.69,305800.0,18.6595,18.6735,18.5829,18.5899,305800.0
2009-07-24 14:30:00,26.7,26.72,26.64,26.68,224400.0,18.5969,18.6108,18.5551,18.5829,224400.0
2009-07-24 14:40:00,26.67,26.71,26.66,26.7,189900.0,18.576,18.6038,18.569,18.5969,189900.0
2009-07-24 14:50:00,26.7,26.7,26.67,26.69,256800.0,18.5969,18.5969,18.576,18.5899,256800.0
2009-07-24 15:00:00,26.68,26.74,26.68,26.73,281800.0,18.5829,18.6247,18.5829,18.6178,281800.0
2009-07-24 15:10:00,26.73,26.74,26.63,26.63,226300.0,18.6178,18.6247,18.5481,18.5481,226300.0
2009-07-24 15:20:00,26.63,26.72,26.63,26.71,350700.0,18.5481,18.6108,18.5481,18.6038,350700.0
2009-07-24 15:30:00,26.71,26.73,26.61,26.71,520100.0,18.6038,18.6178,18.5342,18.6038,520100.0
2009-07-24 15:40:00,26.72,26.82,26.68,26.81,541500.0,18.6108,18.6804,18.5829,18.6735,541500.0
2009-07-24 15:50:00,26.82,26.82,26.71,26.72,942800.0,18.6804,18.6804,18.6038,18.6108,942800.0
2009-07-27 09:30:00,26.75,26.89,26.48,26.51,573500.0,18.6317,18.7292,18.4436,18.4645,573500.0
2009-07-27 09:40:00,26.5,26.81,26.49,26.81,380700.0,18.4576,18.6735,18.4506,18.6735,380700.0
2009-07-27 09:50:00,26.8,26.99,26.8,26.98,342300.0,18.6665,18.7989,18.6665,18.7919,342300.0
2009-07-27 10:00:00,26.99,27.2,26.99,27.12,434800.0,18.7989,18.9451,18.7989,18.8894,434800.0
2009-07-27 10:10:00,27.12,27.12,26.91,27.04,207600.0,18.8894,18.8894,18.7431,18.8337,207600.0
2009-07-27 10:20:00,27.04,27.05,26.99,27.01,151200.0,18.8337,18.8406,18.7989,18.8128,151200.0
2009-07-27 10:30:00,27.01,27.11,27.0,27.07,312100.0,18.8128,18.8824,18.8058,18.8546,312100.0
2009-07-27 10:40:00,27.07,27.13,27.03,27.13,152200.0,18.8546,18.8964,18.8267,18.8964,152200.0
2009-07-27 10:50:00,27.12,27.21,27.12,27.14,362300.0,18.8894,18.9521,18.8894,18.9033,362300.0
2009-07-27 11:00:00,27.14,27.19,27.04,27.17,753300.0,18.9033,18.9382,18.8337,18.9242,753300.0
2009-07-27 11:10:00,27.17,27.18,27.1,27.13,248100.0,18.9242,18.9312,18.8755,18.8964,248100.0
2009-07-27 11:20:00,27.13,27.18,27.09,27.12,301100.0,18.8964,18.9312,18.8685,18.8894,301100.0
2009-07-27 11:30:00,27.13,27.21,27.06,27.18,172500.0,18.8964,18.9521,18.8476,18.9312,172500.0
2009-07-27 11:40:00,27.18,27.25,27.14,27.24,286200.0,18.9312,18.9799,18.9033,18.973,286200.0
2009-07-27 11:50:00,27.24,27.32,27.02,27.05,458200.0,18.973,19.0287,18.8197,18.8406,458200.0
2009-07-27 12:00:00,27.05,27.1,27.03,27.06,178500.0,18.8406,18.8755,18.8267,18.8476,178500.0
2009-07-27 12:10:00,27.06,27.17,27.06,27.16,81000.0,18.8476,18.9242,18.8476,18.9173,81000.0
2009-07-27 12:20:00,27.15,27.2,27.1,27.1,182900.0,18.9103,18.9451,18.8755,18.8755,182900.0
2009-07-27 12:30:00,27.1,27.22,27.1,27.19,169800.0,18.8755,18.959,18.8755,18.9382,169800.0
2009-07-27 12:40:00,27.19,27.21,27.09,27.13,136400.0,18.9382,18.9521,18.8685,18.8964,136400.0
2009-07-27 12:50:00,27.14,27.17,27.11,27.14,113100.0,18.9033,18.9242,18.8824,18.9033,113100.0
2009-07-27 13:00:00,27.15,27.17,27.13,27.14,115700.0,18.9103,18.9242,18.8964,18.9033,115700.0
2009-07-27 13:10:00,27.13,27.16,27.09,27.13,120500.0,18.8964,18.9173,18.8685,18.8964,120500.0
2009-07-27 13:20:00,27.13,27.13,27.08,27.1,139600.0,18.8964,18.8964,18.8615,18.8755,139600.0
2009-07-27 13:30:00,27.09,27.09,26.97,27.03,279200.0,18.8685,18.8685,18.7849,18.8267,279200.0
2009-07-27 13:40:00,27.04,27.08,27.02,27.05,147600.0,18.8337,18.8615,18.8197,18.8406,147600.0
2009-07-27 13:50:00,27.06,27.08,27.0,27.08,363900.0,18.8476,18.8615,18.8058,18.8615,363900.0
2009-07-27 14:00:00,27.08,27.13,27.05,27.11,119200.0,18.8615,18.8964,18.8406,18.8824,119200.0
2009-07-27 14:10:00,27.13,27.16,27.07,27.16,165800.0,18.8964,18.9173,18.8546,18.9173,165800.0
2009-07-27 14:20:00,27.16,27.16,27.03,27.05,258400.0,18.9173,18.9173,18.8267,18.8406,258400.0
2009-07-27 14:30:00,27.06,27.11,27.04,27.09,117700.0,18.8476,18.8824,18.8337,18.8685,117700.0
2009-07-27 14:40:00,27.09,27.13,27.04,27.1,175500.0,18.8685,18.8964,18.8337,18.8755,175500.0
2009-07-27 14:50:00,27.11,27.11,27.03,27.04,225800.0,18.8824,18.8824,18.8267,18.8337,225800.0
2009-07-27 15:00:00,27.03,27.06,26.95,27.0,251100.0,18.8267,18.8476,18.771,18.8058,251100.0
2009-07-27 15:10:00,27.0,27.03,26.96,27.0,351800.0,18.8058,18.8267,18.778,18.8058,351800.0
2009-07-27 15:20:00,27.0,27.01,26.88,26.92,244700.0,18.8058,18.8128,18.7222,18.7501,244700.0
2009-07-27 15:30:00,26.9,26.91,26.8,26.87,323100.0,18.7362,18.7431,18.6665,18.7153,323100.0
2009-07-27 15:40:00,26.87,26.94,26.87,26.91,335500.0,18.7153,18.764,18.7153,18.7431,335500.0
2009-07-27 15:50:00,26.92,27.01,26.91,26.99,989900.0,18.7501,18.8128,18.7431,18.7989,989900.0
2009-07-28 09:30:00,26.68,26.8,26.47,26.77,581300.0,18.5829,18.6665,18.4367,18.6456,581300.0
2009-07-28 09:40:00,26.77,26.87,26.74,26.85,352100.0,18.6456,18.7153,18.6247,18.7013,352100.0
2009-07-28 09:50:00,26.85,26.88,26.77,26.82,246100.0,18.7013,18.7222,18.6456,18.6804,246100.0
2009-07-28 10:00:00,26.82,26.82,26.62,26.63,317700.0,18.6804,18.6804,18.5411,18.5481,317700.0
2009-07-28 10:10:00,26.62,26.66,26.43,26.52,377300.0,18.5411,18.569,18.4088,18.4715,377300.0
2009-07-28 10:20:00,26.51,26.59,26.49,26.57,148100.0,18.4645,18.5202,18.4506,18.5063,148100.0
2009-07-28 10:30:00,26.57,26.58,26.5,26.55,180200.0,18.5063,18.5133,18.4576,18.4924,180200.0
2009-07-28 10:40:00,26.55,26.61,26.51,26.6,118100.0,18.4924,18.5342,18.4645,18.5272,118100.0
2009-07-28 10:50:00,26.61,26.74,26.61,26.73,135500.0,18.5342,18.6247,18.5342,18.6178,135500.0
2009-07-28 11:00:00,26.73,26.76,26.65,26.68,185500.0,18.6178,18.6387,18.562,18.5829,185500.0
2009-07-28 11:10:00,26.67,26.71,26.54,26.56,244400.0,18.576,18.6038,18.4854,18.4994,244400.0
2009-07-28 11:20:00,26.56,26.62,26.53,26.55,177600.0,18.4994,18.5411,18.4785,18.4924,177600.0
2009-07-28 11:30:00,26.55,26.62,26.5,26.62,179500.0,18.4924,18.5411,18.4576,18.5411,179500.0
2009-07-28 11:40:00,26.62,26.65,26.61,26.64,110200.0,18.5411,18.562,18.5342,18.5551,110200.0
2009-07-28 11:50:00,26.64,26.75,26.64,26.7,202500.0,18.5551,18.6317,18.5551,18.5969,202500.0
2009-07-28 12:00:00,26.7,26.74,26.66,26.71,168100.0,18.5969,18.6247,18.569,18.6038,168100.0
2009-07-28 12:10:00,26.72,26.72,26.65,26.65,123500.0,18.6108,18.6108,18.562,18.562,123500.0
2009-07-28 12:20:00,26.66,26.66,26.49,26.5,254100.0,18.569,18.569,18.4506,18.4576,254100.0
2009-07-28 12:30:00,26.5,26.61,26.49,26.58,169000.0,18.4576,18.5342,18.4506,18.5133,169000.0
2009-07-28 12:40:00,26.58,26.63,26.57,26.63,82800.0,18.5133,18.5481,18.5063,18.5481,82800.0
2009-07-28 12:50:00,26.62,26.7,26.6,26.7,123600.0,18.5411,18.5969,18.5272,18.5969,123600.0
2009-07-28 13:00:00,26.7,26.71,26.61,26.7,160700.0,18.5969,18.6038,18.5342,18.5969,160700.0
2009-07-28 13:10:00,26.7,26.77,26.69,26.74,130100.0,18.5969,18.6456,18.5899,18.6247,130100.0
2009-07-28 13:20:00,26.74,26.81,26.73,26.74,92700.0,18.6247,18.6735,18.6178,18.6247,92700.0
2009-07-28 13:30:00,26.74,26.76,26.7,26.75,79600.0,18.6247,18.6387,18.5969,18.6317,79600.0
2009-07-28 13:40:00,26.75,26.77,26.7,26.76,102600.0,18.6317,18.6456,18.5969,18.6387,102600.0
2009-07-28 13:50:00,26.77,26.9,26.76,26.78,191100.0,18.6456,18.7362,18.6387,18.6526,191100.0
2009-07-28 14:00:00,26.78,26.81,26.78,26.8,228100.0,18.6526,18.6735,18.6526,18.6665,228100.0
2009-07-28 14:10:00,26.79,26.8,26.67,26.69,403400.0,18.6595,18.6665,18.576,18.5899,403400.0
2009-07-28 14:20:00,26.69,26.72,26.68,26.7,205000.0,18.5899,18.6108,18.5829,18.5969,205000.0
2009-07-28 14:30:00,26.69,26.8,26.69,26.75,396100.0,18.5899,18.6665,18.5899,18.6317,396100.0
2009-07-28 14:40:00,26.75,26.79,26.67,26.76,220500.0,18.6317,18.6595,18.576,18.6387,220500.0
2009-07-28 14:50:00,26.76,26.82,26.76,26.81,315500.0,18.6387,18.6804,18.6387,18.6735,315500.0
2009-07-28 15:00:00,26.81,26.84,26.76,26.79,213200.0,18.6735,18.6944,18.6387,18.6595,213200.0
2009-07-28 15:10:00,26.79,26.86,26.75,26.75,206400.0,18.6595,18.7083,18.6317,18.6317,206400.0
2009-07-28 15:20:00,26.75,26.77,26.72,26.75,190600.0,18.6317,18.6456,18.6108,18.6317,190600.0
2009-07-28 15:30:00,26.76,26.85,26.74,26.79,257500.0,18.6387,18.7013,18.6247,18.6595,257500.0
2009-07-28 15:40:00,26.79,26.89,26.77,26.82,262700.0,18.6595,18.7292,18.6456,18.6804,262700.0
2009-07-28 15:50:00,26.82,26.89,26.74,26.77,797900.0,18.6804,18.7292,18.6247,18.6456,797900.0
2009-07-29 09:30:00,26.54,26.77,26.41,26.76,248600.0,18.4854,18.6456,18.3949,18.6387,248600.0
2009-07-29 09:40:00,26.74,26.89,26.68,26.83,235400.0,18.6247,18.7292,18.5829,18.6874,235400.0
2009-07-29 09:50:00,26.83,27.05,26.83,27.04,334200.0,18.6874,18.8406,18.6874,18.8337,334200.0
2009-07-29 10:00:00,27.05,27.18,27.0,27.12,337200.0,18.8406,18.9312,18.8058,18.8894,337200.0
2009-07-29 10:10:00,27.14,27.2,27.04,27.06,253100.0,18.9033,18.9451,18.8337,18.8476,253100.0
2009-07-29 10:20:00,27.06,27.16,27.05,27.07,127600.0,18.8476,18.9173,18.8406,18.8546,127600.0
2009-07-29 10:30:00,27.07,27.07,26.97,27.02,209600.0,18.8546,18.8546,18.7849,18.8197,209600.0
2009-07-29 10:40:00,27.01,27.1,26.97,27.08,132900.0,18.8128,18.8755,18.7849,18.8615,132900.0
2009-07-29 10:50:00,27.07,27.2,27.07,27.2,174500.0,18.8546,18.9451,18.8546,18.9451,174500.0
2009-07-29 11:00:00,27.2,27.24,27.12,27.23,125100.0,18.9451,18.973,18.8894,18.966,125100.0
2009-07-29 11:10:00,27.24,27.24,27.11,27.11,189100.0,18.973,18.973,18.8824,18.8824,189100.0
2009-07-29 11:20:00,27.12,27.12,27.01,27.06,114200.0,18.8894,18.8894,18.8128,18.8476,114200.0
2009-07-29 11:30:00,27.05,27.11,27.02,27.08,117900.0,18.8406,18.8824,18.8197,18.8615,117900.0
2009-07-29 11:40:00,27.07,27.23,27.07,27.22,144500.0,18.8546,18.966,18.8546,18.959,144500.0
2009-07-29 11:50:00,27.21,27.23,27.16,27.18,137200.0,18.9521,18.966,18.9173,18.9312,137200.0
2009-07-29 12:00:00,27.18,27.21,27.14,27.16,114700.0,18.9312,18.9521,18.9033,18.9173,114700.0
2009-07-29 12:10:00,27.16,27.16,27.07,27.13,112300.0,18.9173,18.9173,18.8546,18.8964,112300.0
2009-07-29 12:20:00,27.13,27.2,27.13,27.18,112500.0,18.8964,18.9451,18.8964,18.9312,112500.0
2009-07-29 12:30:00,27.18,27.2,27.17,27.18,83200.0,18.9312,18.9451,18.9242,18.9312,83200.0
2009-07-29 12:40:00,27.18,27.19,27.13,27.18,129600.0,18.9312,18.9382,18.8964,18.9312,129600.0
2009-07-29 12:50:00,27.18,27.2,27.16,27.18,97500.0,18.9312,18.9451,18.9173,18.9312,97500.0
2009-07-29 13:00:00,27.18,27.18,27.08,27.08,296000.0,18.9312,18.9312,18.8615,18.8615,296000.0
2009-07-29 13:10:00,27.08,27.11,27.03,27.09,118000.0,18.8615,18.8824,18.8267,18.8685,118000.0
2009-07-29 13:20:00,27.08,27.09,26.97,27.02,117900.0,18.8615,18.8685,18.7849,18.8197,117900.0
2009-07-29 13:30:00,27.01,27.13,26.98,27.11,166400.0,18.8128,18.8964,18.7919,18.8824,166400.0
2009-07-29 13:40:00,27.11,27.13,27.07,27.09,97300.0,18.8824,18.8964,18.8546,18.8685,97300.0
2009-07-29 13:50:00,27.08,27.1,27.06,27.08,138000.0,18.8615,18.8755,18.8476,18.8615,138000.0
2009-07-29 14:00:00,27.08,27.09,27.02,27.04,160900.0,18.8615,18.8685,18.8197,18.8337,160900.0
2009-07-29 14:10:00,27.04,27.13,27.02,27.1,148800.0,18.8337,18.8964,18.8197,18.8755,148800.0
2009-07-29 14:20:00,27.09,27.19,27.08,27.17,128300.0,18.8685,18.9382,18.8615,18.9242,128300.0
2009-07-29 14:30:00,27.17,27.2,27.14,27.14,130200.0,18.9242,18.9451,18.9033,18.9033,130200.0
2009-07-29 14:40:00,27.14,27.15,27.07,27.08,124100.0,18.9033,18.9103,18.8546,18.8615,124100.0
2009-07-29 14:50:00,27.08,27.08,26.98,26.99,189000.0,18.8615,18.8615,18.7919,18.7989,189000.0
2009-07-29 15:00:00,26.98,27.05,26.97,27.05,201000.0,18.7919,18.8406,18.7849,18.8406,201000.0
2009-07-29 15:10:00,27.05,27.1,27.03,27.06,180600.0,18.8406,18.8755,18.8267,18.8476,180600.0
2009-07-29 15:20:00,27.06,27.11,27.05,27.08,216800.0,18.8476,18.8824,18.8406,18.8615,216800.0
2009-07-29 15:30:00,27.09,27.16,27.08,27.15,310400.0,18.8685,18.9173,18.8615,18.9103,310400.0
2009-07-29 15:40:00,27.15,27.19,27.11,27.12,463700.0,18.9103,18.9382,18.8824,18.8894,463700.0
2009-07-29 15:50:00,27.12,27.14,27.07,27.12,652200.0,18.8894,18.9033,18.8546,18.8894,652200.0
2009-07-30 09:30:00,27.5,27.54,27.14,27.38,336800.0,19.2168,19.2447,18.9652,19.1329,336800.0
2009-07-30 09:40:00,27.38,27.44,27.28,27.44,275000.0,19.1329,19.1749,19.063,19.1749,275000.0
2009-07-30 09:50:00,27.43,27.75,27.43,27.71,537700.0,19.1679,19.3915,19.1679,19.3635,537700.0
2009-07-30 10:00:00,27.71,27.89,27.68,27.85,310100.0,19.3635,19.4893,19.3426,19.4614,310100.0
2009-07-30 10:10:00,27.85,27.9,27.71,27.85,282500.0,19.4614,19.4963,19.3635,19.4614,282500.0
2009-07-30 10:20:00,27.85,27.89,27.76,27.82,248900.0,19.4614,19.4893,19.3985,19.4404,248900.0
2009-07-30 10:30:00,27.82,27.93,27.7,27.76,426000.0,19.4404,19.5173,19.3565,19.3985,426000.0
2009-07-30 10:40:00,27.76,27.84,27.74,27.79,280800.0,19.3985,19.4544,19.3845,19.4194,280800.0
2009-07-30 10:50:00,27.83,27.91,27.74,27.9,271100.0,19.4474,19.5033,19.3845,19.4963,271100.0
2009-07-30 11:00:00,27.91,27.93,27.79,27.83,238900.0,19.5033,19.5173,19.4194,19.4474,238900.0
2009-07-30 11:10:00,27.83,27.83,27.73,27.8,186000.0,19.4474,19.4474,19.3775,19.4264,186000.0
2009-07-30 11:20:00,27.8,27.86,27.78,27.82,133100.0,19.4264,19.4683,19.4124,19.4404,133100.0
2009-07-30 11:30:00,27.81,27.86,27.78,27.78,151500.0,19.4334,19.4683,19.4124,19.4124,151500.0
2009-07-30 11:40:00,27.79,27.79,27.5,27.54,495500.0,19.4194,19.4194,19.2168,19.2447,495500.0
2009-07-30 11:50:00,27.54,27.58,27.45,27.54,215400.0,19.2447,19.2727,19.1818,19.2447,215400.0
2009-07-30 12:00:00,27.55,27.57,27.5,27.5,78200.0,19.2517,19.2657,19.2168,19.2168,78200.0
2009-07-30 12:10:00,27.5,27.6,27.48,27.5,190600.0,19.2168,19.2867,19.2028,19.2168,190600.0
2009-07-30 12:20:00,27.5,27.56,27.44,27.45,164500.0,19.2168,19.2587,19.1749,19.1818,164500.0
2009-07-30 12:30:00,27.46,27.54,27.44,27.53,201900.0,19.1888,19.2447,19.1749,19.2377,201900.0
2009-07-30 12:40:00,27.54,27.59,27.53,27.57,81600.0,19.2447,19.2797,19.2377,19.2657,81600.0
2009-07-30 12:50:00,27.57,27.58,27.5,27.52,56800.0,19.2657,19.2727,19.2168,19.2308,56800.0
2009-07-30 13:00:00,27.53,27.65,27.52,27.65,145200.0,19.2377,19.3216,19.2308,19.3216,145200.0
2009-07-30 13:10:00,27.65,27.67,27.57,27.57,89400.0,19.3216,19.3356,19.2657,19.2657,89400.0
2009-07-30 13:20:00,27.57,27.61,27.5,27.51,138600.0,19.2657,19.2936,19.2168,19.2238,138600.0
2009-07-30 13:30:00,27.51,27.65,27.5,27.64,141300.0,19.2238,19.3216,19.2168,19.3146,141300.0
2009-07-30 13:40:00,27.63,27.72,27.63,27.65,108200.0,19.3076,19.3705,19.3076,19.3216,108200.0
2009-07-30 13:50:00,27.66,27.71,27.61,27.62,107800.0,19.3286,19.3635,19.2936,19.3006,107800.0
2009-07-30 14:00:00,27.62,27.68,27.61,27.63,109200.0,19.3006,19.3426,19.2936,19.3076,109200.0
2009-07-30 14:10:00,27.63,27.67,27.61,27.63,80700.0,19.3076,19.3356,19.2936,19.3076,80700.0
2009-07-30 14:20:00,27.61,27.72,27.58,27.71,105400.0,19.2936,19.3705,19.2727,19.3635,105400.0
2009-07-30 14:30:00,27.72,27.78,27.7,27.75,123700.0,19.3705,19.4124,19.3565,19.3915,123700.0
2009-07-30 14:40:00,27.76,27.8,27.74,27.77,116000.0,19.3985,19.4264,19.3845,19.4055,116000.0
2009-07-30 14:50:00,27.77,27.8,27.73,27.76,129300.0,19.4055,19.4264,19.3775,19.3985,129300.0
2009-07-30 15:00:00,27.75,27.8,27.74,27.75,128300.0,19.3915,19.4264,19.3845,19.3915,128300.0
2009-07-30 15:10:00,27.74,27.75,27.67,27.68,183200.0,19.3845,19.3915,19.3356,19.3426,183200.0
2009-07-30 15:20:00,27.68,27.71,27.66,27.68,157700.0,19.3426,19.3635,19.3286,19.3426,157700.0
2009-07-30 15:30:00,27.68,27.68,27.47,27.48,480000.0,19.3426,19.3426,19.1958,19.2028,480000.0
2009-07-30 15:40:00,27.48,27.5,27.32,27.49,811700.0,19.2028,19.2168,19.091,19.2098,811700.0
2009-07-30 15:50:00,27.49,27.54,27.43,27.48,1031700.0,19.2098,19.2447,19.1679,19.2028,1031700.0
2009-07-31 09:30:00,27.5,27.66,27.31,27.55,298000.0,19.2168,19.3286,19.084,19.2517,298000.0
2009-07-31 09:40:00,27.56,27.81,27.53,27.78,346900.0,19.2587,19.4334,19.2377,19.4124,346900.0
2009-07-31 09:50:00,27.77,27.79,27.54,27.55,255700.0,19.4055,19.4194,19.2447,19.2517,255700.0
2009-07-31 10:00:00,27.56,27.65,27.45,27.64,350600.0,19.2587,19.3216,19.1818,19.3146,350600.0
2009-07-31 10:10:00,27.63,27.69,27.5,27.5,177600.0,19.3076,19.3496,19.2168,19.2168,177600.0
2009-07-31 10:20:00,27.5,27.58,27.49,27.51,133100.0,19.2168,19.2727,19.2098,19.2238,133100.0
2009-07-31 10:30:00,27.51,27.54,27.48,27.5,145700.0,19.2238,19.2447,19.2028,19.2168,145700.0
2009-07-31 10:40:00,27.5,27.6,27.49,27.5,101400.0,19.2168,19.2867,19.2098,19.2168,101400.0
2009-07-31 10:50:00,27.5,27.52,27.36,27.41,216600.0,19.2168,19.2308,19.119,19.1539,216600.0
2009-07-31 11:00:00,27.42,27.42,27.25,27.26,267400.0,19.1609,19.1609,19.0421,19.0491,267400.0
2009-07-31 11:10:00,27.26,27.32,27.25,27.3,313500.0,19.0491,19.091,19.0421,19.077,313500.0
2009-07-31 11:20:00,27.31,27.35,27.25,27.25,153400.0,19.084,19.112,19.0421,19.0421,153400.0
2009-07-31 11:30:00,27.25,27.48,27.18,27.25,298000.0,19.0421,19.2028,18.9932,19.0421,298000.0
2009-07-31 11:40:00,27.24,27.29,27.23,27.25,428500.0,19.0351,19.07,19.0281,19.0421,428500.0
2009-07-31 11:50:00,27.24,27.3,27.24,27.29,134700.0,19.0351,19.077,19.0351,19.07,134700.0
2009-07-31 12:00:00,27.29,27.3,27.18,27.22,467800.0,19.07,19.077,18.9932,19.0211,467800.0
2009-07-31 12:10:00,27.21,27.27,27.2,27.26,125100.0,19.0141,19.0561,19.0071,19.0491,125100.0
2009-07-31 12:20:00,27.26,27.27,27.23,27.24,88300.0,19.0491,19.0561,19.0281,19.0351,88300.0
2009-07-31 12:30:00,27.24,27.26,27.19,27.22,114000.0,19.0351,19.0491,19.0002,19.0211,114000.0
2009-07-31 12:40:00,27.22,27.24,27.2,27.24,106100.0,19.0211,19.0351,19.0071,19.0351,106100.0
2009-07-31 12:50:00,27.24,27.25,27.22,27.24,105100.0,19.0351,19.0421,19.0211,19.0351,105100.0
2009-07-31 13:00:00,27.23,27.25,27.22,27.24,149300.0,19.0281,19.0421,19.0211,19.0351,149300.0
2009-07-31 13:10:00,27.24,27.25,27.23,27.24,74400.0,19.0351,19.0421,19.0281,19.0351,74400.0
2009-07-31 13:20:00,27.24,27.26,27.23,27.26,135500.0,19.0351,19.0491,19.0281,19.0491,135500.0
2009-07-31 13:30:00,27.25,27.26,27.23,27.25,151900.0,19.0421,19.0491,19.0281,19.0421,151900.0
2009-07-31 13:40:00,27.25,27.3,27.24,27.26,206800.0,19.0421,19.077,19.0351,19.0491,206800.0
2009-07-31 13:50:00,27.25,27.27,27.25,27.27,81300.0,19.0421,19.0561,19.0421,19.0561,81300.0
2009-07-31 14:00:00,27.27,27.3,27.26,27.28,103900.0,19.0561,19.077,19.0491,19.063,103900.0
2009-07-31 14:10:00,27.28,27.36,27.27,27.31,201800.0,19.063,19.119,19.0561,19.084,201800.0
2009-07-31 14:20:00,27.3,27.31,27.29,27.3,105900.0,19.077,19.084,19.07,19.077,105900.0
2009-07-31 14:30:00,27.29,27.36,27.26,27.35,399700.0,19.07,19.119,19.0491,19.112,399700.0
2009-07-31 14:40:00,27.35,27.38,27.33,27.38,156800.0,19.112,19.1329,19.098,19.1329,156800.0
2009-07-31 14:50:00,27.38,27.4,27.33,27.4,93500.0,19.1329,19.1469,19.098,19.1469,93500.0
2009-07-31 15:00:00,27.4,27.4,27.33,27.37,220500.0,19.1469,19.1469,19.098,19.1259,220500.0
2009-07-31 15:10:00,27.38,27.47,27.37,27.47,216900.0,19.1329,19.1958,19.1259,19.1958,216900.0
2009-07-31 15:20:00,27.47,27.57,27.45,27.47,335100.0,19.1958,19.2657,19.1818,19.1958,335100.0
2009-07-31 15:30:00,27.46,27.47,27.34,27.35,364600.0,19.1888,19.1958,19.105,19.112,364600.0
2009-07-31 15:40:00,27.35,27.38,27.27,27.29,512000.0,19.112,19.1329,19.0561,19.07,512000.0
2009-07-31 15:50:00,27.29,27.38,27.26,27.31,864000.0,19.07,19.1329,19.0491,19.084,864000.0
2009-08-03 09:30:00,27.79,27.97,27.58,27.66,365800.0,19.4194,19.5452,19.2727,19.3286,365800.0
2009-08-03 09:40:00,27.66,27.67,27.36,27.4,435700.0,19.3286,19.3356,19.119,19.1469,435700.0
2009-08-03 09:50:00,27.41,27.58,27.38,27.55,365100.0,19.1539,19.2727,19.1329,19.2517,365100.0
2009-08-03 10:00:00,27.55,27.62,27.5,27.58,329000.0,19.2517,19.3006,19.2168,19.2727,329000.0
2009-08-03 10:10:00,27.59,27.81,27.58,27.75,282500.0,19.2797,19.4334,19.2727,19.3915,282500.0
2009-08-03 10:20:00,27.76,27.8,27.68,27.73,218400.0,19.3985,19.4264,19.3426,19.3775,218400.0
2009-08-03 10:30:00,27.74,27.84,27.74,27.82,169400.0,19.3845,19.4544,19.3845,19.4404,169400.0
2009-08-03 10:40:00,27.83,27.83,27.76,27.81,122800.0,19.4474,19.4474,19.3985,19.4334,122800.0
2009-08-03 10:50:00,27.82,27.82,27.76,27.79,227200.0,19.4404,19.4404,19.3985,19.4194,227200.0
2009-08-03 11:00:00,27.79,27.81,27.73,27.75,139400.0,19.4194,19.4334,19.3775,19.3915,139400.0
2009-08-03 11:10:00,27.74,27.76,27.65,27.71,135300.0,19.3845,19.3985,19.3216,19.3635,135300.0
2009-08-03 11:20:00,27.7,27.76,27.67,27.69,142100.0,19.3565,19.3985,19.3356,19.3496,142100.0
2009-08-03 11:30:00,27.68,27.74,27.67,27.72,97200.0,19.3426,19.3845,19.3356,19.3705,97200.0
2009-08-03 11:40:00,27.73,27.77,27.67,27.76,178600.0,19.3775,19.4055,19.3356,19.3985,178600.0
2009-08-03 11:50:00,27.76,27.78,27.75,27.76,80900.0,19.3985,19.4124,19.3915,19.3985,80900.0
2009-08-03 12:00:00,27.76,27.77,27.71,27.72,97500.0,19.3985,19.4055,19.3635,19.3705,97500.0
2009-08-03 12:10:00,27.72,27.73,27.65,27.65,104900.0,19.3705,19.3775,19.3216,19.3216,104900.0
2009-08-03 12:20:00,27.65,27.68,27.64,27.67,78500.0,19.3216,19.3426,19.3146,19.3356,78500.0
2009-08-03 12:30:00,27.67,27.7,27.63,27.67,235600.0,19.3356,19.3565,19.3076,19.3356,235600.0
2009-08-03 12:40:00,27.68,27.77,27.66,27.74,118000.0,19.3426,19.4055,19.3286,19.3845,118000.0
2009-08-03 12:50:00,27.73,27.76,27.7,27.75,102500.0,19.3775,19.3985,19.3565,19.3915,102500.0
2009-08-03 13:00:00,27.75,27.8,27.75,27.79,151100.0,19.3915,19.4264,19.3915,19.4194,151100.0
2009-08-03 13:10:00,27.79,27.87,27.78,27.87,171200.0,19.4194,19.4753,19.4124,19.4753,171200.0
2009-08-03 13:20:00,27.87,27.99,27.85,27.98,245300.0,19.4753,19.5592,19.4614,19.5522,245300.0
2009-08-03 13:30:00,27.98,28.0,27.96,27.96,86600.0,19.5522,19.5662,19.5382,19.5382,86600.0
2009-08-03 13:40:00,27.97,28.0,27.96,28.0,122200.0,19.5452,19.5662,19.5382,19.5662,122200.0
2009-08-03 13:50:00,28.0,28.0,27.93,27.93,101400.0,19.5662,19.5662,19.5173,19.5173,101400.0
2009-08-03 14:00:00,27.93,28.0,27.93,27.98,113000.0,19.5173,19.5662,19.5173,19.5522,113000.0
2009-08-03 14:10:00,27.99,28.0,27.98,27.99,129200.0,19.5592,19.5662,19.5522,19.5592,129200.0
2009-08-03 14:20:00,27.99,28.0,27.98,27.99,145700.0,19.5592,19.5662,19.5522,19.5592,145700.0
2009-08-03 14:30:00,27.98,28.0,27.96,28.0,138400.0,19.5522,19.5662,19.5382,19.5662,138400.0
2009-08-03 14:40:00,28.0,28.0,27.98,28.0,148300.0,19.5662,19.5662,19.5522,19.5662,148300.0
2009-08-03 14:50:00,27.98,28.06,27.92,28.04,257600.0,19.5522,19.6081,19.5103,19.5941,257600.0
2009-08-03 15:00:00,28.04,28.11,28.03,28.04,183300.0,19.5941,19.643,19.5871,19.5941,183300.0
2009-08-03 15:10:00,28.04,28.09,28.03,28.06,201800.0,19.5941,19.6291,19.5871,19.6081,201800.0
2009-08-03 15:20:00,28.07,28.17,28.05,28.17,218200.0,19.6151,19.685,19.6011,19.685,218200.0
2009-08-03 15:30:00,28.17,28.18,28.1,28.16,219200.0,19.685,19.692,19.6361,19.678,219200.0
2009-08-03 15:40:00,28.16,28.18,28.08,28.09,365200.0,19.678,19.692,19.6221,19.6291,365200.0
2009-08-03 15:50:00,28.08,28.23,28.08,28.23,872600.0,19.6221,19.7269,19.6221,19.7269,872600.0
2009-08-04 09:30:00,28.08,28.29,27.95,27.95,258700.0,19.6221,19.7688,19.5312,19.5312,258700.0
2009-08-04 09:40:00,27.95,28.04,27.9,27.94,305600.0,19.5312,19.5941,19.4963,19.5243,305600.0
2009-08-04 09:50:00,27.93,27.97,27.84,27.93,281000.0,19.5173,19.5452,19.4544,19.5173,281000.0
2009-08-04 10:00:00,27.93,28.04,27.9,27.91,289500.0,19.5173,19.5941,19.4963,19.5033,289500.0
2009-08-04 10:10:00,27.91,28.12,27.9,28.01,310900.0,19.5033,19.65,19.4963,19.5732,310900.0
2009-08-04 10:20:00,28.01,28.09,27.99,28.04,205700.0,19.5732,19.6291,19.5592,19.5941,205700.0
2009-08-04 10:30:00,28.04,28.04,27.95,28.01,166800.0,19.5941,19.5941,19.5312,19.5732,166800.0
2009-08-04 10:40:00,28.01,28.1,27.98,28.05,132900.0,19.5732,19.6361,19.5522,19.6011,132900.0
2009-08-04 10:50:00,28.05,28.16,28.02,28.11,200700.0,19.6011,19.678,19.5802,19.643,200700.0
2009-08-04 11:00:00,28.11,28.19,28.11,28.19,167100.0,19.643,19.6989,19.643,19.6989,167100.0
2009-08-04 11:10:00,28.18,28.3,28.18,28.25,213100.0,19.692,19.7758,19.692,19.7409,213100.0
2009-08-04 11:20:00,28.25,28.32,28.19,28.27,148700.0,19.7409,19.7898,19.6989,19.7549,148700.0
2009-08-04 11:30:00,28.26,28.38,28.24,28.36,205700.0,19.7479,19.8317,19.7339,19.8177,205700.0
2009-08-04 11:40:00,28.35,28.42,28.32,28.33,326700.0,19.8108,19.8597,19.7898,19.7968,326700.0
2009-08-04 11:50:00,28.32,28.39,28.29,28.34,228000.0,19.7898,19.8387,19.7688,19.8038,228000.0
2009-08-04 12:00:00,28.34,28.4,28.33,28.4,165100.0,19.8038,19.8457,19.7968,19.8457,165100.0
2009-08-04 12:10:00,28.4,28.46,28.32,28.45,225300.0,19.8457,19.8876,19.7898,19.8806,225300.0
2009-08-04 12:20:00,28.44,28.57,28.43,28.47,213600.0,19.8736,19.9645,19.8667,19.8946,213600.0
2009-08-04 12:30:00,28.47,28.5,28.42,28.44,157000.0,19.8946,19.9156,19.8597,19.8736,157000.0
2009-08-04 12:40:00,28.43,28.53,28.42,28.53,146000.0,19.8667,19.9365,19.8597,19.9365,146000.0
2009-08-04 12:50:00,28.53,28.53,28.47,28.49,152600.0,19.9365,19.9365,19.8946,19.9086,152600.0
2009-08-04 13:00:00,28.49,28.51,28.37,28.38,114500.0,19.9086,19.9226,19.8247,19.8317,114500.0
2009-08-04 13:10:00,28.37,28.38,28.33,28.33,100700.0,19.8247,19.8317,19.7968,19.7968,100700.0
2009-08-04 13:20:00,28.33,28.43,28.33,28.43,127000.0,19.7968,19.8667,19.7968,19.8667,127000.0
2009-08-04 13:30:00,28.42,28.47,28.41,28.46,144000.0,19.8597,19.8946,19.8527,19.8876,144000.0
2009-08-04 13:40:00,28.46,28.46,28.42,28.42,83600.0,19.8876,19.8876,19.8597,19.8597,83600.0
2009-08-04 13:50:00,28.42,28.43,28.32,28.33,263000.0,19.8597,19.8667,19.7898,19.7968,263000.0
2009-08-04 14:00:00,28.32,28.36,28.25,28.28,269000.0,19.7898,19.8177,19.7409,19.7618,269000.0
2009-08-04 14:10:00,28.29,28.34,28.27,28.31,190000.0,19.7688,19.8038,19.7549,19.7828,190000.0
2009-08-04 14:20:00,28.3,28.38,28.27,28.36,120700.0,19.7758,19.8317,19.7549,19.8177,120700.0
2009-08-04 14:30:00,28.36,28.44,28.34,28.42,180500.0,19.8177,19.8736,19.8038,19.8597,180500.0
2009-08-04 14:40:00,28.42,28.49,28.37,28.41,164800.0,19.8597,19.9086,19.8247,19.8527,164800.0
2009-08-04 14:50:00,28.41,28.43,28.34,28.41,169200.0,19.8527,19.8667,19.8038,19.8527,169200.0
2009-08-04 15:00:00,28.41,28.45,28.38,28.41,144300.0,19.8527,19.8806,19.8317,19.8527,144300.0
2009-08-04 15:10:00,28.41,28.42,28.31,28.35,167400.0,19.8527,19.8597,19.7828,19.8108,167400.0
2009-08-04 15:20:00,28.34,28.38,28.32,28.33,205600.0,19.8038,19.8317,19.7898,19.7968,205600.0
2009-08-04 15:30:00,28.33,28.37,28.27,28.29,232200.0,19.7968,19.8247,19.7549,19.7688,232200.0
2009-08-04 15:40:00,28.29,28.4,28.27,28.35,447100.0,19.7688,19.8457,19.7549,19.8108,447100.0
2009-08-04 15:50:00,28.34,28.56,28.33,28.51,1239300.0,19.8038,19.9575,19.7968,19.9226,1239300.0
2009-08-05 09:30:00,28.6,28.81,28.34,28.55,368300.0,19.9855,20.1322,19.8038,19.9505,368300.0
2009-08-05 09:40:00,28.8,28.81,28.53,28.7,410700.0,20.1252,20.1322,19.9365,20.0553,410700.0
2009-08-05 09:50:00,28.71,28.87,28.64,28.87,314700.0,20.0623,20.1741,20.0134,20.1741,314700.0
2009-08-05 10:00:00,28.87,28.87,28.67,28.74,478400.0,20.1741,20.1741,20.0344,20.0833,478400.0
2009-08-05 10:10:00,28.75,28.85,28.72,28.77,322200.0,20.0903,20.1602,20.0693,20.1042,322200.0
2009-08-05 10:20:00,28.78,28.82,28.69,28.8,292300.0,20.1112,20.1392,20.0483,20.1252,292300.0
2009-08-05 10:30:00,28.8,28.85,28.75,28.85,199300.0,20.1252,20.1602,20.0903,20.1602,199300.0
2009-08-05 10:40:00,28.85,28.94,28.85,28.94,336100.0,20.1602,20.223,20.1602,20.223,336100.0
2009-08-05 10:50:00,28.93,29.0,28.93,28.99,265000.0,20.2161,20.265,20.2161,20.258,265000.0
2009-08-05 11:00:00,28.99,29.04,28.98,29.03,259200.0,20.258,20.2929,20.251,20.2859,259200.0
2009-08-05 11:10:00,29.04,29.05,28.97,29.01,147700.0,20.2929,20.2999,20.244,20.272,147700.0
2009-08-05 11:20:00,29.0,29.04,29.0,29.02,112000.0,20.265,20.2929,20.265,20.2789,112000.0
2009-08-05 11:30:00,29.03,29.03,29.0,29.01,145500.0,20.2859,20.2859,20.265,20.272,145500.0
2009-08-05 11:40:00,29.01,29.01,28.99,29.0,139900.0,20.272,20.272,20.258,20.265,139900.0
2009-08-05 11:50:00,29.0,29.01,28.96,28.97,141300.0,20.265,20.272,20.237,20.244,141300.0
2009-08-05 12:00:00,28.96,29.0,28.96,29.0,198100.0,20.237,20.265,20.237,20.265,198100.0
2009-08-05 12:10:00,29.0,29.05,28.98,29.03,192600.0,20.265,20.2999,20.251,20.2859,192600.0
2009-08-05 12:20:00,29.02,29.05,28.99,29.01,118500.0,20.2789,20.2999,20.258,20.272,118500.0
2009-08-05 12:30:00,29.01,29.01,28.99,29.0,269100.0,20.272,20.272,20.258,20.265,269100.0
2009-08-05 12:40:00,28.99,29.02,28.99,29.0,149500.0,20.258,20.2789,20.258,20.265,149500.0
2009-08-05 12:50:00,29.01,29.01,28.94,28.94,152500.0,20.272,20.272,20.223,20.223,152500.0
2009-08-05 13:00:00,28.94,28.95,28.88,28.92,235100.0,20.223,20.23,20.1811,20.2091,235100.0
2009-08-05 13:10:00,28.92,28.96,28.92,28.94,94700.0,20.2091,20.237,20.2091,20.223,94700.0
2009-08-05 13:20:00,28.94,29.02,28.9,29.02,205400.0,20.223,20.2789,20.1951,20.2789,205400.0
2009-08-05 13:30:00,29.01,29.02,28.94,28.97,111400.0,20.272,20.2789,20.223,20.244,111400.0
2009-08-05 13:40:00,28.98,28.99,28.9,28.91,150700.0,20.251,20.258,20.1951,20.2021,150700.0
2009-08-05 13:50:00,28.9,28.94,28.87,28.88,148300.0,20.1951,20.223,20.1741,20.1811,148300.0
2009-08-05 14:00:00,28.87,28.92,28.86,28.92,138800.0,20.1741,20.2091,20.1671,20.2091,138800.0
2009-08-05 14:10:00,28.91,28.97,28.9,28.91,132500.0,20.2021,20.244,20.1951,20.2021,132500.0
2009-08-05 14:20:00,28.91,28.93,28.89,28.91,130400.0,20.2021,20.2161,20.1881,20.2021,130400.0
2009-08-05 14:30:00,28.93,29.02,28.93,29.01,289700.0,20.2161,20.2789,20.2161,20.272,289700.0
2009-08-05 14:40:00,29.0,29.18,28.96,29.18,386100.0,20.265,20.3908,20.237,20.3908,386100.0
2009-08-05 14:50:00,29.18,29.32,29.15,29.32,328800.0,20.3908,20.4886,20.3698,20.4886,328800.0
2009-08-05 15:00:00,29.33,29.38,29.23,29.24,261700.0,20.4956,20.5305,20.4257,20.4327,261700.0
2009-08-05 15:10:00,29.24,29.42,29.22,29.42,453900.0,20.4327,20.5585,20.4187,20.5585,453900.0
2009-08-05 15:20:00,29.42,29.52,29.33,29.52,327300.0,20.5585,20.6283,20.4956,20.6283,327300.0
2009-08-05 15:30:00,29.52,29.53,29.24,29.3,780400.0,20.6283,20.6353,20.4327,20.4746,780400.0
2009-08-05 15:40:00,29.29,29.37,29.11,29.11,683700.0,20.4676,20.5235,20.3418,20.3418,683700.0
2009-08-05 15:50:00,29.11,29.4,29.11,29.39,852900.0,20.3418,20.5445,20.3418,20.5375,852900.0
2009-08-06 09:30:00,29.75,29.76,29.22,29.29,510500.0,20.7891,20.7961,20.4187,20.4676,510500.0
2009-08-06 09:40:00,29.3,29.52,29.27,29.41,523600.0,20.4746,20.6283,20.4536,20.5515,523600.0
2009-08-06 09:50:00,29.44,29.53,29.4,29.45,259400.0,20.5724,20.6353,20.5445,20.5794,259400.0
2009-08-06 10:00:00,29.45,29.5,29.4,29.47,544800.0,20.5794,20.6144,20.5445,20.5934,544800.0
2009-08-06 10:10:00,29.47,29.5,29.25,29.3,592900.0,20.5934,20.6144,20.4397,20.4746,592900.0
2009-08-06 10:20:00,29.3,29.41,29.23,29.39,342300.0,20.4746,20.5515,20.4257,20.5375,342300.0
2009-08-06 10:30:00,29.39,29.51,29.35,29.47,335900.0,20.5375,20.6214,20.5095,20.5934,335900.0
2009-08-06 10:40:00,29.48,29.58,29.38,29.49,282400.0,20.6004,20.6703,20.5305,20.6074,282400.0
2009-08-06 10:50:00,29.49,29.51,29.38,29.5,202700.0,20.6074,20.6214,20.5305,20.6144,202700.0
2009-08-06 11:00:00,29.5,29.7,29.49,29.65,418800.0,20.6144,20.7541,20.6074,20.7192,418800.0
2009-08-06 11:10:00,29.65,29.69,29.57,29.65,235500.0,20.7192,20.7471,20.6633,20.7192,235500.0
2009-08-06 11:20:00,29.65,29.7,29.61,29.61,169200.0,20.7192,20.7541,20.6912,20.6912,169200.0
2009-08-06 11:30:00,29.62,29.66,29.56,29.65,316300.0,20.6982,20.7262,20.6563,20.7192,316300.0
2009-08-06 11:40:00,29.65,29.67,29.57,29.64,138000.0,20.7192,20.7332,20.6633,20.7122,138000.0
2009-08-06 11:50:00,29.64,29.66,29.57,29.64,223700.0,20.7122,20.7262,20.6633,20.7122,223700.0
2009-08-06 12:00:00,29.64,29.65,29.51,29.55,369700.0,20.7122,20.7192,20.6214,20.6493,369700.0
2009-08-06 12:10:00,29.55,29.58,29.47,29.58,230500.0,20.6493,20.6703,20.5934,20.6703,230500.0
2009-08-06 12:20:00,29.57,29.6,29.5,29.5,153100.0,20.6633,20.6842,20.6144,20.6144,153100.0
2009-08-06 12:30:00,29.5,29.53,29.48,29.48,117400.0,20.6144,20.6353,20.6004,20.6004,117400.0
2009-08-06 12:40:00,29.49,29.59,29.49,29.53,99200.0,20.6074,20.6773,20.6074,20.6353,99200.0
2009-08-06 12:50:00,29.52,29.53,29.42,29.44,193100.0,20.6283,20.6353,20.5585,20.5724,193100.0
2009-08-06 13:00:00,29.45,29.5,29.42,29.47,145700.0,20.5794,20.6144,20.5585,20.5934,145700.0
2009-08-06 13:10:00,29.46,29.52,29.45,29.46,74800.0,20.5864,20.6283,20.5794,20.5864,74800.0
2009-08-06 13:20:00,29.46,29.54,29.45,29.5,91400.0,20.5864,20.6423,20.5794,20.6144,91400.0
2009-08-06 13:30:00,29.51,29.59,29.51,29.52,111100.0,20.6214,20.6773,20.6214,20.6283,111100.0
2009-08-06 13:40:00,29.52,29.52,29.37,29.38,450600.0,20.6283,20.6283,20.5235,20.5305,450600.0
2009-08-06 13:50:00,29.38,29.46,29.35,29.45,236500.0,20.5305,20.5864,20.5095,20.5794,236500.0
2009-08-06 14:00:00,29.45,29.45,29.3,29.34,391900.0,20.5794,20.5794,20.4746,20.5026,391900.0
2009-08-06 14:10:00,29.33,29.41,29.27,29.34,276700.0,20.4956,20.5515,20.4536,20.5026,276700.0
2009-08-06 14:20:00,29.34,29.42,29.29,29.32,200300.0,20.5026,20.5585,20.4676,20.4886,200300.0
2009-08-06 14:30:00,29.33,29.4,29.29,29.38,228700.0,20.4956,20.5445,20.4676,20.5305,228700.0
2009-08-06 14:40:00,29.38,29.4,29.27,29.36,269700.0,20.5305,20.5445,20.4536,20.5165,269700.0
2009-08-06 14:50:00,29.35,29.37,29.29,29.3,304300.0,20.5095,20.5235,20.4676,20.4746,304300.0
2009-08-06 15:00:00,29.3,29.41,29.29,29.37,216100.0,20.4746,20.5515,20.4676,20.5235,216100.0
2009-08-06 15:10:00,29.37,29.43,29.28,29.42,375700.0,20.5235,20.5655,20.4606,20.5585,375700.0
2009-08-06 15:20:00,29.41,29.45,29.35,29.38,273300.0,20.5515,20.5794,20.5095,20.5305,273300.0
2009-08-06 15:30:00,29.37,29.4,29.21,29.3,376800.0,20.5235,20.5445,20.4117,20.4746,376800.0
2009-08-06 15:40:00,29.3,29.37,29.2,29.26,509100.0,20.4746,20.5235,20.4047,20.4467,509100.0
2009-08-06 15:50:00,29.26,29.27,29.12,29.17,889100.0,20.4467,20.4536,20.3488,20.3838,889100.0
2009-08-07 09:30:00,29.27,29.49,29.26,29.36,558600.0,20.4536,20.6074,20.4467,20.5165,558600.0
2009-08-07 09:40:00,29.38,29.68,29.37,29.63,415600.0,20.5305,20.7401,20.5235,20.7052,415600.0
2009-08-07 09:50:00,29.62,29.73,29.6,29.67,228000.0,20.6982,20.7751,20.6842,20.7332,228000.0
2009-08-07 10:00:00,29.67,29.73,29.59,29.69,269300.0,20.7332,20.7751,20.6773,20.7471,269300.0
2009-08-07 10:10:00,29.69,29.73,29.66,29.69,266500.0,20.7471,20.7751,20.7262,20.7471,266500.0
2009-08-07 10:20:00,29.7,29.73,29.63,29.69,195700.0,20.7541,20.7751,20.7052,20.7471,195700.0
2009-08-07 10:30:00,29.69,29.89,29.64,29.89,339200.0,20.7471,20.8869,20.7122,20.8869,339200.0
2009-08-07 10:40:00,29.89,30.0,29.83,29.99,344200.0,20.8869,20.9638,20.845,20.9568,344200.0
2009-08-07 10:50:00,29.98,30.29,29.96,30.22,762800.0,20.9498,21.1664,20.9358,21.1175,762800.0
2009-08-07 11:00:00,30.22,30.29,30.15,30.16,575100.0,21.1175,21.1664,21.0686,21.0756,575100.0
2009-08-07 11:10:00,30.15,30.28,30.15,30.2,190800.0,21.0686,21.1594,21.0686,21.1035,190800.0
2009-08-07 11:20:00,30.2,30.32,30.13,30.13,250700.0,21.1035,21.1874,21.0546,21.0546,250700.0
2009-08-07 11:30:00,30.13,30.16,29.98,30.12,364100.0,21.0546,21.0756,20.9498,21.0476,364100.0
2009-08-07 11:40:00,30.11,30.13,29.97,30.09,523300.0,21.0406,21.0546,20.9428,21.0267,523300.0
2009-08-07 11:50:00,30.09,30.32,30.09,30.16,398500.0,21.0267,21.1874,21.0267,21.0756,398500.0
2009-08-07 12:00:00,30.17,30.36,30.16,30.35,202400.0,21.0826,21.2153,21.0756,21.2083,202400.0
2009-08-07 12:10:00,30.36,30.38,30.34,30.37,113100.0,21.2153,21.2293,21.2014,21.2223,113100.0
2009-08-07 12:20:00,30.37,30.45,30.36,30.42,196500.0,21.2223,21.2782,21.2153,21.2573,196500.0
2009-08-07 12:30:00,30.43,30.45,30.39,30.43,164000.0,21.2642,21.2782,21.2363,21.2642,164000.0
2009-08-07 12:40:00,30.44,30.49,30.42,30.45,195800.0,21.2712,21.3062,21.2573,21.2782,195800.0
2009-08-07 12:50:00,30.45,30.56,30.43,30.52,224900.0,21.2782,21.3551,21.2642,21.3271,224900.0
2009-08-07 13:00:00,30.52,30.59,30.5,30.51,140300.0,21.3271,21.376,21.3132,21.3201,140300.0
2009-08-07 13:10:00,30.51,30.56,30.5,30.54,134300.0,21.3201,21.3551,21.3132,21.3411,134300.0
2009-08-07 13:20:00,30.53,30.74,30.53,30.74,246800.0,21.3341,21.4809,21.3341,21.4809,246800.0
2009-08-07 13:30:00,30.74,30.81,30.73,30.74,337400.0,21.4809,21.5298,21.4739,21.4809,337400.0
2009-08-07 13:40:00,30.74,30.74,30.66,30.66,137200.0,21.4809,21.4809,21.425,21.425,137200.0
2009-08-07 13:50:00,30.66,30.69,30.58,30.62,234500.0,21.425,21.4459,21.3691,21.397,234500.0
2009-08-07 14:00:00,30.62,30.63,30.6,30.61,177100.0,21.397,21.404,21.383,21.39,177100.0
2009-08-07 14:10:00,30.6,30.63,30.57,30.57,158500.0,21.383,21.404,21.3621,21.3621,158500.0
2009-08-07 14:20:00,30.57,30.6,30.45,30.5,347800.0,21.3621,21.383,21.2782,21.3132,347800.0
2009-08-07 14:30:00,30.5,30.55,30.46,30.48,237400.0,21.3132,21.3481,21.2852,21.2992,237400.0
2009-08-07 14:40:00,30.49,30.58,30.48,30.57,262600.0,21.3062,21.3691,21.2992,21.3621,262600.0
2009-08-07 14:50:00,30.57,30.6,30.55,30.57,204100.0,21.3621,21.383,21.3481,21.3621,204100.0
2009-08-07 15:00:00,30.58,30.58,30.24,30.3,554900.0,21.3691,21.3691,21.1315,21.1734,554900.0
2009-08-07 15:10:00,30.3,30.34,30.23,30.29,277800.0,21.1734,21.2014,21.1245,21.1664,277800.0
2009-08-07 15:20:00,30.29,30.46,30.21,30.44,363600.0,21.1664,21.2852,21.1105,21.2712,363600.0
2009-08-07 15:30:00,30.44,30.48,30.31,30.34,364400.0,21.2712,21.2992,21.1804,21.2014,364400.0
2009-08-07 15:40:00,30.33,30.38,30.21,30.25,624100.0,21.1944,21.2293,21.1105,21.1385,624100.0
2009-08-07 15:50:00,30.25,30.35,30.23,30.3,1027000.0,21.1385,21.2083,21.1245,21.1734,1027000.0
2009-08-10 09:30:00,30.26,30.36,29.7,29.93,446000.0,21.1454,21.2153,20.7541,20.9148,446000.0
2009-08-10 09:40:00,29.92,29.96,29.75,29.85,380600.0,20.9079,20.9358,20.7891,20.8589,380600.0
2009-08-10 09:50:00,29.86,30.0,29.7,29.75,327000.0,20.8659,20.9638,20.7541,20.7891,327000.0
2009-08-10 10:00:00,29.76,29.88,29.7,29.88,252700.0,20.7961,20.8799,20.7541,20.8799,252700.0
2009-08-10 10:10:00,29.89,29.91,29.8,29.82,203200.0,20.8869,20.9009,20.824,20.838,203200.0
2009-08-10 10:20:00,29.82,29.83,29.68,29.68,213400.0,20.838,20.845,20.7401,20.7401,213400.0
2009-08-10 10:30:00,29.69,29.75,29.62,29.64,183200.0,20.7471,20.7891,20.6982,20.7122,183200.0
2009-08-10 10:40:00,29.64,29.64,29.53,29.53,170800.0,20.7122,20.7122,20.6353,20.6353,170800.0
2009-08-10 10:50:00,29.53,29.56,29.49,29.49,163700.0,20.6353,20.6563,20.6074,20.6074,163700.0
2009-08-10 11:00:00,29.49,29.56,29.43,29.43,240900.0,20.6074,20.6563,20.5655,20.5655,240900.0
2009-08-10 11:10:00,29.43,29.46,29.4,29.43,241600.0,20.5655,20.5864,20.5445,20.5655,241600.0
2009-08-10 11:20:00,29.43,29.44,29.28,29.29,216600.0,20.5655,20.5724,20.4606,20.4676,216600.0
2009-08-10 11:30:00,29.29,29.6,29.2,29.22,356600.0,20.4676,20.6842,20.4047,20.4187,356600.0
2009-08-10 11:40:00,29.22,29.24,29.09,29.09,275700.0,20.4187,20.4327,20.3279,20.3279,275700.0
2009-08-10 11:50:00,29.1,29.18,29.09,29.17,207000.0,20.3348,20.3908,20.3279,20.3838,207000.0
2009-08-10 12:00:00,29.17,29.21,29.13,29.15,164200.0,20.3838,20.4117,20.3558,20.3698,164200.0
2009-08-10 12:10:00,29.14,29.3,29.14,29.3,119400.0,20.3628,20.4746,20.3628,20.4746,119400.0
2009-08-10 12:20:00,29.29,29.32,29.23,29.25,214000.0,20.4676,20.4886,20.4257,20.4397,214000.0
2009-08-10 12:30:00,29.25,29.32,29.21,29.24,212200.0,20.4397,20.4886,20.4117,20.4327,212200.0
2009-08-10 12:40:00,29.24,29.27,29.22,29.25,149500.0,20.4327,20.4536,20.4187,20.4397,149500.0
2009-08-10 12:50:00,29.25,29.25,29.12,29.13,142200.0,20.4397,20.4397,20.3488,20.3558,142200.0
2009-08-10 13:00:00,29.13,29.3,28.92,28.96,417600.0,20.3558,20.4746,20.2091,20.237,417600.0
2009-08-10 13:10:00,28.95,29.03,28.84,28.85,330700.0,20.23,20.2859,20.1532,20.1602,330700.0
2009-08-10 13:20:00,28.85,28.86,28.72,28.85,425900.0,20.1602,20.1671,20.0693,20.1602,425900.0
2009-08-10 13:30:00,28.85,29.08,28.82,29.0,441300.0,20.1602,20.3209,20.1392,20.265,441300.0
2009-08-10 13:40:00,29.0,29.16,28.99,29.09,199200.0,20.265,20.3768,20.258,20.3279,199200.0
2009-08-10 13:50:00,29.09,29.19,29.09,29.11,141200.0,20.3279,20.3977,20.3279,20.3418,141200.0
2009-08-10 14:00:00,29.11,29.23,29.09,29.23,194000.0,20.3418,20.4257,20.3279,20.4257,194000.0
2009-08-10 14:10:00,29.23,29.24,29.11,29.19,197300.0,20.4257,20.4327,20.3418,20.3977,197300.0
2009-08-10 14:20:00,29.2,29.3,29.16,29.3,125900.0,20.4047,20.4746,20.3768,20.4746,125900.0
2009-08-10 14:30:00,29.29,29.39,29.27,29.31,248000.0,20.4676,20.5375,20.4536,20.4816,248000.0
2009-08-10 14:40:00,29.32,29.35,29.27,29.31,202600.0,20.4886,20.5095,20.4536,20.4816,202600.0
2009-08-10 14:50:00,29.32,29.35,29.23,29.27,212700.0,20.4886,20.5095,20.4257,20.4536,212700.0
2009-08-10 15:00:00,29.27,29.4,29.27,29.34,212600.0,20.4536,20.5445,20.4536,20.5026,212600.0
2009-08-10 15:10:00,29.33,29.38,29.29,29.31,93000.0,20.4956,20.5305,20.4676,20.4816,93000.0
2009-08-10 15:20:00,29.31,29.36,29.27,29.31,139100.0,20.4816,20.5165,20.4536,20.4816,139100.0
2009-08-10 15:30:00,29.31,29.33,29.22,29.24,167800.0,20.4816,20.4956,20.4187,20.4327,167800.0
2009-08-10 15:40:00,29.25,29.4,29.23,29.39,305800.0,20.4397,20.5445,20.4257,20.5375,305800.0
2009-08-10 15:50:00,29.38,29.39,29.32,29.38,605000.0,20.5305,20.5375,20.4886,20.5305,605000.0
2009-08-11 09:30:00,29.29,29.49,29.25,29.39,218200.0,20.4676,20.6074,20.4397,20.5375,218200.0
2009-08-11 09:40:00,29.36,29.43,29.11,29.12,178100.0,20.5165,20.5655,20.3418,20.3488,178100.0
2009-08-11 09:50:00,29.12,29.25,29.1,29.24,176900.0,20.3488,20.4397,20.3348,20.4327,176900.0
2009-08-11 10:00:00,29.23,29.24,29.05,29.06,155400.0,20.4257,20.4327,20.2999,20.3069,155400.0
2009-08-11 10:10:00,29.06,29.07,28.89,28.9,285300.0,20.3069,20.3139,20.1881,20.1951,285300.0
2009-08-11 10:20:00,28.9,28.93,28.7,28.73,239100.0,20.1951,20.2161,20.0553,20.0763,239100.0
2009-08-11 10:30:00,28.72,28.81,28.62,28.77,227800.0,20.0693,20.1322,19.9994,20.1042,227800.0
2009-08-11 10:40:00,28.76,28.79,28.65,28.67,112200.0,20.0973,20.1182,20.0204,20.0344,112200.0
2009-08-11 10:50:00,28.67,28.73,28.62,28.65,201300.0,20.0344,20.0763,19.9994,20.0204,201300.0
2009-08-11 11:00:00,28.65,28.66,28.52,28.53,186200.0,20.0204,20.0274,19.9295,19.9365,186200.0
2009-08-11 11:10:00,28.53,28.55,28.38,28.4,290900.0,19.9365,19.9505,19.8317,19.8457,290900.0
2009-08-11 11:20:00,28.4,28.48,28.38,28.4,218800.0,19.8457,19.9016,19.8317,19.8457,218800.0
2009-08-11 11:30:00,28.4,28.4,28.29,28.33,308300.0,19.8457,19.8457,19.7688,19.7968,308300.0
2009-08-11 11:40:00,28.32,28.36,28.26,28.33,206400.0,19.7898,19.8177,19.7479,19.7968,206400.0
2009-08-11 11:50:00,28.33,28.34,28.24,28.28,315600.0,19.7968,19.8038,19.7339,19.7618,315600.0
2009-08-11 12:00:00,28.27,28.32,28.25,28.32,142600.0,19.7549,19.7898,19.7409,19.7898,142600.0
2009-08-11 12:10:00,28.33,28.34,28.28,28.28,262000.0,19.7968,19.8038,19.7618,19.7618,262000.0
2009-08-11 12:20:00,28.29,28.33,28.26,28.31,258200.0,19.7688,19.7968,19.7479,19.7828,258200.0
2009-08-11 12:30:00,28.3,28.34,28.27,28.29,309100.0,19.7758,19.8038,19.7549,19.7688,309100.0
2009-08-11 12:40:00,28.29,28.3,28.16,28.17,161200.0,19.7688,19.7758,19.678,19.685,161200.0
2009-08-11 12:50:00,28.17,28.19,27.95,27.96,345000.0,19.685,19.6989,19.5312,19.5382,345000.0
2009-08-11 13:00:00,27.95,28.25,27.95,28.24,194500.0,19.5312,19.7409,19.5312,19.7339,194500.0
2009-08-11 13:10:00,28.23,28.33,28.18,28.33,215100.0,19.7269,19.7968,19.692,19.7968,215100.0
2009-08-11 13:20:00,28.32,28.35,28.27,28.3,254900.0,19.7898,19.8108,19.7549,19.7758,254900.0
2009-08-11 13:30:00,28.29,28.33,28.26,28.29,225100.0,19.7688,19.7968,19.7479,19.7688,225100.0
2009-08-11 13:40:00,28.28,28.33,28.26,28.28,193000.0,19.7618,19.7968,19.7479,19.7618,193000.0
2009-08-11 13:50:00,28.28,28.32,28.25,28.25,213000.0,19.7618,19.7898,19.7409,19.7409,213000.0
2009-08-11 14:00:00,28.26,28.35,28.23,28.33,325600.0,19.7479,19.8108,19.7269,19.7968,325600.0
2009-08-11 14:10:00,28.32,28.38,28.27,28.32,258700.0,19.7898,19.8317,19.7549,19.7898,258700.0
2009-08-11 14:20:00,28.32,28.33,28.25,28.26,217600.0,19.7898,19.7968,19.7409,19.7479,217600.0
2009-08-11 14:30:00,28.27,28.28,28.19,28.24,139800.0,19.7549,19.7618,19.6989,19.7339,139800.0
2009-08-11 14:40:00,28.24,28.26,28.13,28.13,198500.0,19.7339,19.7479,19.657,19.657,198500.0
2009-08-11 14:50:00,28.14,28.22,28.14,28.2,204300.0,19.664,19.7199,19.664,19.7059,204300.0
2009-08-11 15:00:00,28.2,28.2,28.14,28.16,302700.0,19.7059,19.7059,19.664,19.678,302700.0
2009-08-11 15:10:00,28.16,28.24,28.16,28.21,307900.0,19.678,19.7339,19.678,19.7129,307900.0
2009-08-11 15:20:00,28.2,28.32,28.18,28.22,262200.0,19.7059,19.7898,19.692,19.7199,262200.0
2009-08-11 15:30:00,28.22,28.26,28.15,28.25,276300.0,19.7199,19.7479,19.671,19.7409,276300.0
2009-08-11 15:40:00,28.26,28.37,28.25,28.25,359600.0,19.7479,19.8247,19.7409,19.7409,359600.0
2009-08-11 15:50:00,28.26,28.27,28.06,28.07,1301900.0,19.7479,19.7549,19.6081,19.6151,1301900.0
2009-08-12 09:30:00,28.23,28.68,28.02,28.46,382600.0,19.7269,20.0414,19.5802,19.8876,382600.0
2009-08-12 09:40:00,28.47,28.74,28.34,28.72,224100.0,19.8946,20.0833,19.8038,20.0693,224100.0
2009-08-12 09:50:00,28.73,28.86,28.62,28.84,258200.0,20.0763,20.1671,19.9994,20.1532,258200.0
2009-08-12 10:00:00,28.86,29.02,28.79,28.84,254400.0,20.1671,20.2789,20.1182,20.1532,254400.0
2009-08-12 10:10:00,28.84,29.01,28.81,28.96,202600.0,20.1532,20.272,20.1322,20.237,202600.0
2009-08-12 10:20:00,28.97,29.05,28.87,29.04,249100.0,20.244,20.2999,20.1741,20.2929,249100.0
2009-08-12 10:30:00,29.05,29.14,28.97,29.02,157600.0,20.2999,20.3628,20.244,20.2789,157600.0
2009-08-12 10:40:00,29.02,29.12,28.97,29.12,153700.0,20.2789,20.3488,20.244,20.3488,153700.0
2009-08-12 10:50:00,29.12,29.19,29.06,29.12,82500.0,20.3488,20.3977,20.3069,20.3488,82500.0
2009-08-12 11:00:00,29.11,29.18,29.04,29.06,141500.0,20.3418,20.3908,20.2929,20.3069,141500.0
2009-08-12 11:10:00,29.06,29.15,29.03,29.08,102500.0,20.3069,20.3698,20.2859,20.3209,102500.0
2009-08-12 11:20:00,29.08,29.09,29.01,29.03,64500.0,20.3209,20.3279,20.272,20.2859,64500.0
2009-08-12 11:30:00,29.03,29.09,29.02,29.04,96200.0,20.2859,20.3279,20.2789,20.2929,96200.0
2009-08-12 11:40:00,29.04,29.15,29.01,29.15,85900.0,20.2929,20.3698,20.272,20.3698,85900.0
2009-08-12 11:50:00,29.15,29.15,29.1,29.13,81900.0,20.3698,20.3698,20.3348,20.3558,81900.0
2009-08-12 12:00:00,29.12,29.14,28.96,28.97,105200.0,20.3488,20.3628,20.237,20.244,105200.0
2009-08-12 12:10:00,28.97,29.0,28.9,28.92,104000.0,20.244,20.265,20.1951,20.2091,104000.0
2009-08-12 12:20:00,28.92,28.93,28.82,28.93,158600.0,20.2091,20.2161,20.1392,20.2161,158600.0
2009-08-12 12:30:00,28.92,28.92,28.83,28.86,136900.0,20.2091,20.2091,20.1462,20.1671,136900.0
2009-08-12 12:40:00,28.86,28.9,28.83,28.87,80600.0,20.1671,20.1951,20.1462,20.1741,80600.0
2009-08-12 12:50:00,28.86,28.9,28.82,28.89,199600.0,20.1671,20.1951,20.1392,20.1881,199600.0
2009-08-12 13:00:00,28.9,28.96,28.84,28.95,72700.0,20.1951,20.237,20.1532,20.23,72700.0
2009-08-12 13:10:00,28.96,29.01,28.96,29.0,119000.0,20.237,20.272,20.237,20.265,119000.0
2009-08-12 13:20:00,29.0,29.01,28.96,28.96,106500.0,20.265,20.272,20.237,20.237,106500.0
2009-08-12 13:30:00,28.96,28.98,28.92,28.93,56000.0,20.237,20.251,20.2091,20.2161,56000.0
2009-08-12 13:40:00,28.93,28.95,28.85,28.95,80800.0,20.2161,20.23,20.1602,20.23,80800.0
2009-08-12 13:50:00,28.94,28.95,28.83,28.9,96600.0,20.223,20.23,20.1462,20.1951,96600.0
2009-08-12 14:00:00,28.9,28.97,28.9,28.95,184200.0,20.1951,20.244,20.1951,20.23,184200.0
2009-08-12 14:10:00,28.95,29.04,28.81,28.83,154600.0,20.23,20.2929,20.1322,20.1462,154600.0
2009-08-12 14:20:00,28.84,29.01,28.75,28.75,122200.0,20.1532,20.272,20.0903,20.0903,122200.0
2009-08-12 14:30:00,28.75,28.81,28.68,28.71,154300.0,20.0903,20.1322,20.0414,20.0623,154300.0
2009-08-12 14:40:00,28.71,28.72,28.56,28.62,250900.0,20.0623,20.0693,19.9575,19.9994,250900.0
2009-08-12 14:50:00,28.63,28.87,28.55,28.85,374700.0,20.0064,20.1741,19.9505,20.1602,374700.0
2009-08-12 15:00:00,28.84,28.89,28.75,28.81,226000.0,20.1532,20.1881,20.0903,20.1322,226000.0
2009-08-12 15:10:00,28.81,28.95,28.81,28.86,141800.0,20.1322,20.23,20.1322,20.1671,141800.0
2009-08-12 15:20:00,28.86,28.89,28.74,28.85,227700.0,20.1671,20.1881,20.0833,20.1602,227700.0
2009-08-12 15:30:00,28.84,28.92,28.81,28.86,217500.0,20.1532,20.2091,20.1322,20.1671,217500.0
2009-08-12 15:40:00,28.86,28.86,28.7,28.74,411800.0,20.1671,20.1671,20.0553,20.0833,411800.0
2009-08-12 15:50:00,28.74,28.78,28.6,28.71,871400.0,20.0833,20.1112,19.9855,20.0623,871400.0
2009-08-13 09:30:00,28.85,28.9,28.71,28.8,221400.0,20.1602,20.1951,20.0623,20.1252,221400.0
2009-08-13 09:40:00,28.79,28.89,28.65,28.78,362800.0,20.1182,20.1881,20.0204,20.1112,362800.0
2009-08-13 09:50:00,28.82,28.83,28.61,28.78,411500.0,20.1392,20.1462,19.9924,20.1112,411500.0
2009-08-13 10:00:00,28.78,29.0,28.7,28.99,266000.0,20.1112,20.265,20.0553,20.258,266000.0
2009-08-13 10:10:00,28.99,29.1,28.99,29.06,235800.0,20.258,20.3348,20.258,20.3069,235800.0
2009-08-13 10:20:00,29.05,29.15,29.01,29.06,92300.0,20.2999,20.3698,20.272,20.3069,92300.0
2009-08-13 10:30:00,29.06,29.14,29.01,29.07,176600.0,20.3069,20.3628,20.272,20.3139,176600.0
2009-08-13 10:40:00,29.08,29.18,29.03,29.04,91900.0,20.3209,20.3908,20.2859,20.2929,91900.0
2009-08-13 10:50:00,29.04,29.15,29.0,29.09,101500.0,20.2929,20.3698,20.265,20.3279,101500.0
2009-08-13 11:00:00,29.1,29.2,29.06,29.17,108500.0,20.3348,20.4047,20.3069,20.3838,108500.0
2009-08-13 11:10:00,29.16,29.18,29.0,29.05,91400.0,20.3768,20.3908,20.265,20.2999,91400.0
2009-08-13 11:20:00,29.04,29.04,28.98,29.03,115200.0,20.2929,20.2929,20.251,20.2859,115200.0
2009-08-13 11:30:00,29.03,29.04,28.9,29.01,93500.0,20.2859,20.2929,20.1951,20.272,93500.0
2009-08-13 11:40:00,29.01,29.02,28.98,28.99,63200.0,20.272,20.2789,20.251,20.258,63200.0
2009-08-13 11:50:00,28.98,28.99,28.89,28.96,155600.0,20.251,20.258,20.1881,20.237,155600.0
2009-08-13 12:00:00,28.95,29.01,28.95,29.0,97800.0,20.23,20.272,20.23,20.265,97800.0
2009-08-13 12:10:00,29.0,29.0,28.95,28.99,73500.0,20.265,20.265,20.23,20.258,73500.0
2009-08-13 12:20:00,29.0,29.02,28.98,29.0,119900.0,20.265,20.2789,20.251,20.265,119900.0
2009-08-13 12:30:00,29.01,29.07,29.0,29.05,81800.0,20.272,20.3139,20.265,20.2999,81800.0
2009-08-13 12:40:00,29.06,29.09,29.03,29.08,78600.0,20.3069,20.3279,20.2859,20.3209,78600.0
2009-08-13 12:50:00,29.07,29.09,29.05,29.06,37500.0,20.3139,20.3279,20.2999,20.3069,37500.0
2009-08-13 13:00:00,29.06,29.12,29.0,29.0,177300.0,20.3069,20.3488,20.265,20.265,177300.0
2009-08-13 13:10:00,29.01,29.01,28.83,28.88,203300.0,20.272,20.272,20.1462,20.1811,203300.0
2009-08-13 13:20:00,28.88,28.92,28.82,28.82,95600.0,20.1811,20.2091,20.1392,20.1392,95600.0
2009-08-13 13:30:00,28.82,28.87,28.78,28.83,104300.0,20.1392,20.1741,20.1112,20.1462,104300.0
2009-08-13 13:40:00,28.83,28.91,28.82,28.9,63000.0,20.1462,20.2021,20.1392,20.1951,63000.0
2009-08-13 13:50:00,28.9,28.91,28.8,28.87,91600.0,20.1951,20.2021,20.1252,20.1741,91600.0
2009-08-13 14:00:00,28.87,28.87,28.78,28.84,62400.0,20.1741,20.1741,20.1112,20.1532,62400.0
2009-08-13 14:10:00,28.84,28.84,28.73,28.8,133000.0,20.1532,20.1532,20.0763,20.1252,133000.0
2009-08-13 14:20:00,28.79,28.87,28.78,28.86,57600.0,20.1182,20.1741,20.1112,20.1671,57600.0
2009-08-13 14:30:00,28.87,28.91,28.8,28.86,77000.0,20.1741,20.2021,20.1252,20.1671,77000.0
2009-08-13 14:40:00,28.86,28.92,28.81,28.82,57500.0,20.1671,20.2091,20.1322,20.1392,57500.0
2009-08-13 14:50:00,28.83,28.83,28.73,28.74,75000.0,20.1462,20.1462,20.0763,20.0833,75000.0
2009-08-13 15:00:00,28.74,28.76,28.7,28.74,180800.0,20.0833,20.0973,20.0553,20.0833,180800.0
2009-08-13 15:10:00,28.74,28.78,28.7,28.71,321100.0,20.0833,20.1112,20.0553,20.0623,321100.0
2009-08-13 15:20:00,28.71,28.79,28.68,28.68,230600.0,20.0623,20.1182,20.0414,20.0414,230600.0
2009-08-13 15:30:00,28.69,28.72,28.65,28.67,151400.0,20.0483,20.0693,20.0204,20.0344,151400.0
2009-08-13 15:40:00,28.66,28.75,28.66,28.74,264400.0,20.0274,20.0903,20.0274,20.0833,264400.0
2009-08-13 15:50:00,28.75,28.84,28.73,28.84,648100.0,20.0903,20.1532,20.0763,20.1532,648100.0
2009-08-14 09:30:00,28.75,28.86,28.53,28.56,253500.0,20.0903,20.1671,19.9365,19.9575,253500.0
2009-08-14 09:40:00,28.58,28.61,28.45,28.58,214900.0,19.9715,19.9924,19.8806,19.9715,214900.0
2009-08-14 09:50:00,28.58,28.65,28.34,28.39,266700.0,19.9715,20.0204,19.8038,19.8387,266700.0
2009-08-14 10:00:00,28.38,28.51,28.32,28.39,256600.0,19.8317,19.9226,19.7898,19.8387,256600.0
2009-08-14 10:10:00,28.4,28.42,28.2,28.22,237300.0,19.8457,19.8597,19.7059,19.7199,237300.0
2009-08-14 10:20:00,28.21,28.33,28.14,28.25,165500.0,19.7129,19.7968,19.664,19.7409,165500.0
2009-08-14 10:30:00,28.26,28.36,28.21,28.35,168600.0,19.7479,19.8177,19.7129,19.8108,168600.0
2009-08-14 10:40:00,28.35,28.36,28.23,28.26,130100.0,19.8108,19.8177,19.7269,19.7479,130100.0
2009-08-14 10:50:00,28.25,28.34,28.22,28.33,117200.0,19.7409,19.8038,19.7199,19.7968,117200.0
2009-08-14 11:00:00,28.33,28.4,28.25,28.3,137900.0,19.7968,19.8457,19.7409,19.7758,137900.0
2009-08-14 11:10:00,28.3,28.31,28.19,28.24,113800.0,19.7758,19.7828,19.6989,19.7339,113800.0
2009-08-14 11:20:00,28.23,28.33,28.21,28.21,66300.0,19.7269,19.7968,19.7129,19.7129,66300.0
2009-08-14 11:30:00,28.21,28.34,28.17,28.31,90900.0,19.7129,19.8038,19.685,19.7828,90900.0
2009-08-14 11:40:00,28.32,28.38,28.3,28.38,44700.0,19.7898,19.8317,19.7758,19.8317,44700.0
2009-08-14 11:50:00,28.38,28.42,28.35,28.39,50800.0,19.8317,19.8597,19.8108,19.8387,50800.0
2009-08-14 12:00:00,28.38,28.4,28.35,28.36,45300.0,19.8317,19.8457,19.8108,19.8177,45300.0
2009-08-14 12:10:00,28.37,28.39,28.3,28.39,54800.0,19.8247,19.8387,19.7758,19.8387,54800.0
2009-08-14 12:20:00,28.4,28.44,28.33,28.34,56800.0,19.8457,19.8736,19.7968,19.8038,56800.0
2009-08-14 12:30:00,28.34,28.34,28.29,28.3,29700.0,19.8038,19.8038,19.7688,19.7758,29700.0
2009-08-14 12:40:00,28.31,28.4,28.31,28.38,38500.0,19.7828,19.8457,19.7828,19.8317,38500.0
2009-08-14 12:50:00,28.38,28.44,28.36,28.43,51600.0,19.8317,19.8736,19.8177,19.8667,51600.0
2009-08-14 13:00:00,28.43,28.43,28.34,28.35,43300.0,19.8667,19.8667,19.8038,19.8108,43300.0
2009-08-14 13:10:00,28.35,28.41,28.34,28.38,65600.0,19.8108,19.8527,19.8038,19.8317,65600.0
2009-08-14 13:20:00,28.39,28.42,28.36,28.36,72800.0,19.8387,19.8597,19.8177,19.8177,72800.0
2009-08-14 13:30:00,28.36,28.41,28.31,28.37,96800.0,19.8177,19.8527,19.7828,19.8247,96800.0
2009-08-14 13:40:00,28.36,28.42,28.36,28.41,57300.0,19.8177,19.8597,19.8177,19.8527,57300.0
2009-08-14 13:50:00,28.41,28.42,28.34,28.37,55300.0,19.8527,19.8597,19.8038,19.8247,55300.0
2009-08-14 14:00:00,28.38,28.42,28.35,28.36,70300.0,19.8317,19.8597,19.8108,19.8177,70300.0
2009-08-14 14:10:00,28.36,28.43,28.34,28.4,117100.0,19.8177,19.8667,19.8038,19.8457,117100.0
2009-08-14 14:20:00,28.41,28.44,28.38,28.43,86400.0,19.8527,19.8736,19.8317,19.8667,86400.0
2009-08-14 14:30:00,28.43,28.47,28.38,28.44,101600.0,19.8667,19.8946,19.8317,19.8736,101600.0
2009-08-14 14:40:00,28.43,28.52,28.43,28.49,102900.0,19.8667,19.9295,19.8667,19.9086,102900.0
2009-08-14 14:50:00,28.49,28.53,28.42,28.48,94900.0,19.9086,19.9365,19.8597,19.9016,94900.0
2009-08-14 15:00:00,28.48,28.55,28.48,28.5,83500.0,19.9016,19.9505,19.9016,19.9156,83500.0
2009-08-14 15:10:00,28.5,28.51,28.44,28.47,84300.0,19.9156,19.9226,19.8736,19.8946,84300.0
2009-08-14 15:20:00,28.47,28.5,28.38,28.39,92400.0,19.8946,19.9156,19.8317,19.8387,92400.0
2009-08-14 15:30:00,28.39,28.52,28.39,28.48,150400.0,19.8387,19.9295,19.8387,19.9016,150400.0
2009-08-14 15:40:00,28.48,28.54,28.46,28.47,194700.0,19.9016,19.9435,19.8876,19.8946,194700.0
2009-08-14 15:50:00,28.47,28.6,28.47,28.58,602200.0,19.8946,19.9855,19.8946,19.9715,602200.0
2009-08-17 09:30:00,27.89,28.23,27.89,28.03,278200.0,19.4893,19.7269,19.4893,19.5871,278200.0
2009-08-17 09:40:00,28.01,28.11,27.93,27.94,169400.0,19.5732,19.643,19.5173,19.5243,169400.0
2009-08-17 09:50:00,27.94,28.02,27.9,27.92,149100.0,19.5243,19.5802,19.4963,19.5103,149100.0
2009-08-17 10:00:00,27.92,27.93,27.79,27.87,189000.0,19.5103,19.5173,19.4194,19.4753,189000.0
2009-08-17 10:10:00,27.88,27.97,27.83,27.93,244100.0,19.4823,19.5452,19.4474,19.5173,244100.0
2009-08-17 10:20:00,27.93,28.06,27.89,28.04,180300.0,19.5173,19.6081,19.4893,19.5941,180300.0
2009-08-17 10:30:00,28.03,28.03,27.9,27.95,108300.0,19.5871,19.5871,19.4963,19.5312,108300.0
2009-08-17 10:40:00,27.96,28.07,27.95,28.05,157500.0,19.5382,19.6151,19.5312,19.6011,157500.0
2009-08-17 10:50:00,28.05,28.06,27.98,28.02,160000.0,19.6011,19.6081,19.5522,19.5802,160000.0
2009-08-17 11:00:00,28.03,28.07,27.96,27.96,103400.0,19.5871,19.6151,19.5382,19.5382,103400.0
2009-08-17 11:10:00,27.97,28.02,27.9,27.92,127000.0,19.5452,19.5802,19.4963,19.5103,127000.0
2009-08-17 11:20:00,27.92,28.0,27.9,27.92,143000.0,19.5103,19.5662,19.4963,19.5103,143000.0
2009-08-17 11:30:00,27.92,27.95,27.88,27.92,131900.0,19.5103,19.5312,19.4823,19.5103,131900.0
2009-08-17 11:40:00,27.92,27.97,27.89,27.89,77600.0,19.5103,19.5452,19.4893,19.4893,77600.0
2009-08-17 11:50:00,27.88,27.96,27.87,27.88,146600.0,19.4823,19.5382,19.4753,19.4823,146600.0
2009-08-17 12:00:00,27.89,27.91,27.84,27.86,122100.0,19.4893,19.5033,19.4544,19.4683,122100.0
2009-08-17 12:10:00,27.86,27.87,27.84,27.85,88300.0,19.4683,19.4753,19.4544,19.4614,88300.0
2009-08-17 12:20:00,27.84,27.86,27.83,27.85,43100.0,19.4544,19.4683,19.4474,19.4614,43100.0
2009-08-17 12:30:00,27.85,27.87,27.8,27.82,94000.0,19.4614,19.4753,19.4264,19.4404,94000.0
2009-08-17 12:40:00,27.83,27.84,27.78,27.79,92000.0,19.4474,19.4544,19.4124,19.4194,92000.0
2009-08-17 12:50:00,27.79,27.84,27.78,27.82,111700.0,19.4194,19.4544,19.4124,19.4404,111700.0
2009-08-17 13:00:00,27.82,27.83,27.76,27.79,274400.0,19.4404,19.4474,19.3985,19.4194,274400.0
2009-08-17 13:10:00,27.8,27.92,27.79,27.91,91600.0,19.4264,19.5103,19.4194,19.5033,91600.0
2009-08-17 13:20:00,27.9,27.92,27.89,27.91,60300.0,19.4963,19.5103,19.4893,19.5033,60300.0
2009-08-17 13:30:00,27.92,27.92,27.83,27.85,131700.0,19.5103,19.5103,19.4474,19.4614,131700.0
2009-08-17 13:40:00,27.85,27.9,27.82,27.9,87400.0,19.4614,19.4963,19.4404,19.4963,87400.0
2009-08-17 13:50:00,27.9,27.9,27.86,27.88,116400.0,19.4963,19.4963,19.4683,19.4823,116400.0
2009-08-17 14:00:00,27.88,27.89,27.79,27.83,142500.0,19.4823,19.4893,19.4194,19.4474,142500.0
2009-08-17 14:10:00,27.83,27.88,27.83,27.88,70000.0,19.4474,19.4823,19.4474,19.4823,70000.0
2009-08-17 14:20:00,27.88,27.93,27.81,27.9,154400.0,19.4823,19.5173,19.4334,19.4963,154400.0
2009-08-17 14:30:00,27.9,27.92,27.83,27.83,72100.0,19.4963,19.5103,19.4474,19.4474,72100.0
2009-08-17 14:40:00,27.83,27.86,27.82,27.85,128800.0,19.4474,19.4683,19.4404,19.4614,128800.0
2009-08-17 14:50:00,27.86,27.87,27.82,27.86,90800.0,19.4683,19.4753,19.4404,19.4683,90800.0
2009-08-17 15:00:00,27.87,27.89,27.84,27.88,134000.0,19.4753,19.4893,19.4544,19.4823,134000.0
2009-08-17 15:10:00,27.89,27.89,27.86,27.89,111200.0,19.4893,19.4893,19.4683,19.4893,111200.0
2009-08-17 15:20:00,27.88,27.89,27.79,27.83,206600.0,19.4823,19.4893,19.4194,19.4474,206600.0
2009-08-17 15:30:00,27.82,27.84,27.77,27.8,271000.0,19.4404,19.4544,19.4055,19.4264,271000.0
2009-08-17 15:40:00,27.8,27.81,27.64,27.67,554600.0,19.4264,19.4334,19.3146,19.3356,554600.0
2009-08-17 15:50:00,27.66,27.79,27.66,27.71,1145300.0,19.3286,19.4194,19.3286,19.3635,1145300.0
2009-08-18 09:30:00,27.87,27.99,27.55,27.64,588900.0,19.4753,19.5592,19.2517,19.3146,588900.0
2009-08-18 09:40:00,27.63,27.75,27.6,27.7,413900.0,19.3076,19.3915,19.2867,19.3565,413900.0
2009-08-18 09:50:00,27.69,27.73,27.68,27.69,212400.0,19.3496,19.3775,19.3426,19.3496,212400.0
2009-08-18 10:00:00,27.69,27.81,27.69,27.74,231800.0,19.3496,19.4334,19.3496,19.3845,231800.0
2009-08-18 10:10:00,27.74,27.88,27.73,27.85,304100.0,19.3845,19.4823,19.3775,19.4614,304100.0
2009-08-18 10:20:00,27.85,27.91,27.85,27.9,139300.0,19.4614,19.5033,19.4614,19.4963,139300.0
2009-08-18 10:30:00,27.89,27.92,27.87,27.9,201500.0,19.4893,19.5103,19.4753,19.4963,201500.0
2009-08-18 10:40:00,27.89,27.9,27.85,27.89,120700.0,19.4893,19.4963,19.4614,19.4893,120700.0
2009-08-18 10:50:00,27.9,27.92,27.86,27.89,124800.0,19.4963,19.5103,19.4683,19.4893,124800.0
2009-08-18 11:00:00,27.89,27.99,27.88,27.99,166800.0,19.4893,19.5592,19.4823,19.5592,166800.0
2009-08-18 11:10:00,27.99,28.07,27.98,28.0,323400.0,19.5592,19.6151,19.5522,19.5662,323400.0
2009-08-18 11:20:00,28.0,28.05,27.98,28.05,115800.0,19.5662,19.6011,19.5522,19.6011,115800.0
2009-08-18 11:30:00,28.05,28.18,28.05,28.15,455700.0,19.6011,19.692,19.6011,19.671,455700.0
2009-08-18 11:40:00,28.15,28.26,28.15,28.26,135200.0,19.671,19.7479,19.671,19.7479,135200.0
2009-08-18 11:50:00,28.26,28.37,28.25,28.37,268900.0,19.7479,19.8247,19.7409,19.8247,268900.0
2009-08-18 12:00:00,28.37,28.58,28.35,28.54,412600.0,19.8247,19.9715,19.8108,19.9435,412600.0
2009-08-18 12:10:00,28.54,28.55,28.42,28.45,175700.0,19.9435,19.9505,19.8597,19.8806,175700.0
2009-08-18 12:20:00,28.44,28.45,28.4,28.42,81300.0,19.8736,19.8806,19.8457,19.8597,81300.0
2009-08-18 12:30:00,28.42,28.42,28.37,28.41,197300.0,19.8597,19.8597,19.8247,19.8527,197300.0
2009-08-18 12:40:00,28.41,28.49,28.4,28.4,132200.0,19.8527,19.9086,19.8457,19.8457,132200.0
2009-08-18 12:50:00,28.4,28.42,28.4,28.41,79800.0,19.8457,19.8597,19.8457,19.8527,79800.0
2009-08-18 13:00:00,28.4,28.45,28.4,28.41,104100.0,19.8457,19.8806,19.8457,19.8527,104100.0
2009-08-18 13:10:00,28.41,28.44,28.4,28.44,128300.0,19.8527,19.8736,19.8457,19.8736,128300.0
2009-08-18 13:20:00,28.44,28.44,28.42,28.43,102900.0,19.8736,19.8736,19.8597,19.8667,102900.0
2009-08-18 13:30:00,28.43,28.46,28.4,28.41,236700.0,19.8667,19.8876,19.8457,19.8527,236700.0
2009-08-18 13:40:00,28.4,28.43,28.4,28.42,61000.0,19.8457,19.8667,19.8457,19.8597,61000.0
2009-08-18 13:50:00,28.43,28.46,28.4,28.46,81600.0,19.8667,19.8876,19.8457,19.8876,81600.0
2009-08-18 14:00:00,28.46,28.54,28.46,28.5,118600.0,19.8876,19.9435,19.8876,19.9156,118600.0
2009-08-18 14:10:00,28.5,28.57,28.5,28.54,90800.0,19.9156,19.9645,19.9156,19.9435,90800.0
2009-08-18 14:20:00,28.54,28.55,28.49,28.52,80100.0,19.9435,19.9505,19.9086,19.9295,80100.0
2009-08-18 14:30:00,28.52,28.53,28.46,28.47,99900.0,19.9295,19.9365,19.8876,19.8946,99900.0
2009-08-18 14:40:00,28.47,28.56,28.47,28.5,140700.0,19.8946,19.9575,19.8946,19.9156,140700.0
2009-08-18 14:50:00,28.5,28.53,28.47,28.5,168900.0,19.9156,19.9365,19.8946,19.9156,168900.0
2009-08-18 15:00:00,28.5,28.62,28.5,28.62,180000.0,19.9156,19.9994,19.9156,19.9994,180000.0
2009-08-18 15:10:00,28.61,28.66,28.6,28.66,242500.0,19.9924,20.0274,19.9855,20.0274,242500.0
2009-08-18 15:20:00,28.66,28.69,28.57,28.59,265100.0,20.0274,20.0483,19.9645,19.9785,265100.0
2009-08-18 15:30:00,28.59,28.59,28.46,28.47,349700.0,19.9785,19.9785,19.8876,19.8946,349700.0
2009-08-18 15:40:00,28.46,28.6,28.45,28.6,450700.0,19.8876,19.9855,19.8806,19.9855,450700.0
2009-08-18 15:50:00,28.6,28.61,28.47,28.59,1000100.0,19.9855,19.9924,19.8946,19.9785,1000100.0
2009-08-19 09:30:00,28.26,28.47,28.25,28.41,367600.0,19.7479,19.8946,19.7409,19.8527,367600.0
2009-08-19 09:40:00,28.42,28.54,28.42,28.5,214600.0,19.8597,19.9435,19.8597,19.9156,214600.0
2009-08-19 09:50:00,28.5,28.57,28.45,28.48,274700.0,19.9156,19.9645,19.8806,19.9016,274700.0
2009-08-19 10:00:00,28.47,28.5,28.43,28.43,144000.0,19.8946,19.9156,19.8667,19.8667,144000.0
2009-08-19 10:10:00,28.43,28.45,28.36,28.36,112600.0,19.8667,19.8806,19.8177,19.8177,112600.0
2009-08-19 10:20:00,28.36,28.45,28.35,28.42,117100.0,19.8177,19.8806,19.8108,19.8597,117100.0
2009-08-19 10:30:00,28.42,28.55,28.42,28.5,265300.0,19.8597,19.9505,19.8597,19.9156,265300.0
2009-08-19 10:40:00,28.5,28.54,28.37,28.38,107300.0,19.9156,19.9435,19.8247,19.8317,107300.0
2009-08-19 10:50:00,28.38,28.45,28.36,28.45,109800.0,19.8317,19.8806,19.8177,19.8806,109800.0
2009-08-19 11:00:00,28.45,28.51,28.37,28.37,275100.0,19.8806,19.9226,19.8247,19.8247,275100.0
2009-08-19 11:10:00,28.37,28.45,28.33,28.42,168500.0,19.8247,19.8806,19.7968,19.8597,168500.0
2009-08-19 11:20:00,28.41,28.42,28.34,28.39,131400.0,19.8527,19.8597,19.8038,19.8387,131400.0
2009-08-19 11:30:00,28.38,28.41,28.34,28.36,62400.0,19.8317,19.8527,19.8038,19.8177,62400.0
2009-08-19 11:40:00,28.36,28.42,28.34,28.41,84500.0,19.8177,19.8597,19.8038,19.8527,84500.0
2009-08-19 11:50:00,28.42,28.58,28.41,28.56,208400.0,19.8597,19.9715,19.8527,19.9575,208400.0
2009-08-19 12:00:00,28.56,28.61,28.51,28.6,199600.0,19.9575,19.9924,19.9226,19.9855,199600.0
2009-08-19 12:10:00,28.6,28.68,28.53,28.55,115100.0,19.9855,20.0414,19.9365,19.9505,115100.0
2009-08-19 12:20:00,28.55,28.56,28.48,28.48,105200.0,19.9505,19.9575,19.9016,19.9016,105200.0
2009-08-19 12:30:00,28.49,28.49,28.43,28.48,122600.0,19.9086,19.9086,19.8667,19.9016,122600.0
2009-08-19 12:40:00,28.49,28.55,28.45,28.55,218700.0,19.9086,19.9505,19.8806,19.9505,218700.0
2009-08-19 12:50:00,28.55,28.7,28.55,28.69,292900.0,19.9505,20.0553,19.9505,20.0483,292900.0
2009-08-19 13:00:00,28.69,28.74,28.67,28.73,99200.0,20.0483,20.0833,20.0344,20.0763,99200.0
2009-08-19 13:10:00,28.73,28.81,28.67,28.79,203000.0,20.0763,20.1322,20.0344,20.1182,203000.0
2009-08-19 13:20:00,28.79,28.82,28.75,28.76,87300.0,20.1182,20.1392,20.0903,20.0973,87300.0
2009-08-19 13:30:00,28.75,28.76,28.72,28.73,68500.0,20.0903,20.0973,20.0693,20.0763,68500.0
2009-08-19 13:40:00,28.73,28.75,28.67,28.71,101600.0,20.0763,20.0903,20.0344,20.0623,101600.0
2009-08-19 13:50:00,28.71,28.71,28.65,28.66,111800.0,20.0623,20.0623,20.0204,20.0274,111800.0
2009-08-19 14:00:00,28.66,28.68,28.63,28.65,126600.0,20.0274,20.0414,20.0064,20.0204,126600.0
2009-08-19 14:10:00,28.65,28.65,28.56,28.57,129200.0,20.0204,20.0204,19.9575,19.9645,129200.0
2009-08-19 14:20:00,28.57,28.57,28.5,28.51,72200.0,19.9645,19.9645,19.9156,19.9226,72200.0
2009-08-19 14:30:00,28.52,28.54,28.5,28.5,103700.0,19.9295,19.9435,19.9156,19.9156,103700.0
2009-08-19 14:40:00,28.5,28.56,28.5,28.5,68300.0,19.9156,19.9575,19.9156,19.9156,68300.0
2009-08-19 14:50:00,28.51,28.61,28.5,28.56,104500.0,19.9226,19.9924,19.9156,19.9575,104500.0
2009-08-19 15:00:00,28.55,28.56,28.46,28.46,115500.0,19.9505,19.9575,19.8876,19.8876,115500.0
2009-08-19 15:10:00,28.47,28.49,28.41,28.43,118000.0,19.8946,19.9086,19.8527,19.8667,118000.0
2009-08-19 15:20:00,28.44,28.46,28.41,28.46,70500.0,19.8736,19.8876,19.8527,19.8876,70500.0
2009-08-19 15:30:00,28.46,28.52,28.41,28.52,113100.0,19.8876,19.9295,19.8527,19.9295,113100.0
2009-08-19 15:40:00,28.52,28.56,28.48,28.49,185600.0,19.9295,19.9575,19.9016,19.9086,185600.0
2009-08-19 15:50:00,28.49,28.65,28.48,28.6,514600.0,19.9086,20.0204,19.9016,19.9855,514600.0
2009-08-20 09:30:00,28.75,28.86,28.55,28.85,275400.0,20.0903,20.1671,19.9505,20.1602,275400.0
2009-08-20 09:40:00,28.85,28.9,28.73,28.89,227400.0,20.1602,20.1951,20.0763,20.1881,227400.0
2009-08-20 09:50:00,28.9,28.9,28.77,28.82,225100.0,20.1951,20.1951,20.1042,20.1392,225100.0
2009-08-20 10:00:00,28.82,28.89,28.8,28.83,199300.0,20.1392,20.1881,20.1252,20.1462,199300.0
2009-08-20 10:10:00,28.83,28.85,28.8,28.82,189000.0,20.1462,20.1602,20.1252,20.1392,189000.0
2009-08-20 10:20:00,28.82,28.9,28.8,28.89,213000.0,20.1392,20.1951,20.1252,20.1881,213000.0
2009-08-20 10:30:00,28.9,29.1,28.88,29.1,332900.0,20.1951,20.3348,20.1811,20.3348,332900.0
2009-08-20 10:40:00,29.1,29.16,29.09,29.13,199400.0,20.3348,20.3768,20.3279,20.3558,199400.0
2009-08-20 10:50:00,29.14,29.19,29.11,29.12,136200.0,20.3628,20.3977,20.3418,20.3488,136200.0
2009-08-20 11:00:00,29.12,29.14,29.03,29.03,145200.0,20.3488,20.3628,20.2859,20.2859,145200.0
2009-08-20 11:10:00,29.03,29.04,28.92,28.93,164000.0,20.2859,20.2929,20.2091,20.2161,164000.0
2009-08-20 11:20:00,28.93,28.94,28.87,28.89,118900.0,20.2161,20.223,20.1741,20.1881,118900.0
2009-08-20 11:30:00,28.89,28.93,28.8,28.81,141500.0,20.1881,20.2161,20.1252,20.1322,141500.0
2009-08-20 11:40:00,28.81,28.87,28.78,28.87,125100.0,20.1322,20.1741,20.1112,20.1741,125100.0
2009-08-20 11:50:00,28.87,28.93,28.85,28.89,97900.0,20.1741,20.2161,20.1602,20.1881,97900.0
2009-08-20 12:00:00,28.89,28.92,28.87,28.91,51700.0,20.1881,20.2091,20.1741,20.2021,51700.0
2009-08-20 12:10:00,28.91,28.91,28.84,28.84,84700.0,20.2021,20.2021,20.1532,20.1532,84700.0
2009-08-20 12:20:00,28.84,28.9,28.79,28.89,263300.0,20.1532,20.1951,20.1182,20.1881,263300.0
2009-08-20 12:30:00,28.88,28.89,28.85,28.86,177800.0,20.1811,20.1881,20.1602,20.1671,177800.0
2009-08-20 12:40:00,28.86,28.89,28.85,28.86,257100.0,20.1671,20.1881,20.1602,20.1671,257100.0
2009-08-20 12:50:00,28.86,28.87,28.83,28.85,113400.0,20.1671,20.1741,20.1462,20.1602,113400.0
2009-08-20 13:00:00,28.85,28.94,28.85,28.93,113100.0,20.1602,20.223,20.1602,20.2161,113100.0
2009-08-20 13:10:00,28.93,28.94,28.84,28.85,75000.0,20.2161,20.223,20.1532,20.1602,75000.0
2009-08-20 13:20:00,28.85,28.85,28.73,28.8,160400.0,20.1602,20.1602,20.0763,20.1252,160400.0
2009-08-20 13:30:00,28.81,28.88,28.8,28.81,88400.0,20.1322,20.1811,20.1252,20.1322,88400.0
2009-08-20 13:40:00,28.82,28.82,28.74,28.75,159100.0,20.1392,20.1392,20.0833,20.0903,159100.0
2009-08-20 13:50:00,28.75,28.8,28.75,28.78,95900.0,20.0903,20.1252,20.0903,20.1112,95900.0
2009-08-20 14:00:00,28.79,28.79,28.71,28.73,250500.0,20.1182,20.1182,20.0623,20.0763,250500.0
2009-08-20 14:10:00,28.74,28.74,28.64,28.69,210000.0,20.0833,20.0833,20.0134,20.0483,210000.0
2009-08-20 14:20:00,28.69,28.72,28.63,28.63,98200.0,20.0483,20.0693,20.0064,20.0064,98200.0
2009-08-20 14:30:00,28.63,28.72,28.63,28.71,253300.0,20.0064,20.0693,20.0064,20.0623,253300.0
2009-08-20 14:40:00,28.72,28.72,28.65,28.68,165000.0,20.0693,20.0693,20.0204,20.0414,165000.0
2009-08-20 14:50:00,28.68,28.76,28.67,28.75,153100.0,20.0414,20.0973,20.0344,20.0903,153100.0
2009-08-20 15:00:00,28.75,28.88,28.75,28.87,174600.0,20.0903,20.1811,20.0903,20.1741,174600.0
2009-08-20 15:10:00,28.87,28.88,28.84,28.84,139100.0,20.1741,20.1811,20.1532,20.1532,139100.0
2009-08-20 15:20:00,28.84,28.88,28.83,28.87,113400.0,20.1532,20.1811,20.1462,20.1741,113400.0
2009-08-20 15:30:00,28.88,28.92,28.85,28.87,152600.0,20.1811,20.2091,20.1602,20.1741,152600.0
2009-08-20 15:40:00,28.87,28.93,28.85,28.88,318800.0,20.1741,20.2161,20.1602,20.1811,318800.0
2009-08-20 15:50:00,28.88,28.95,28.87,28.94,769400.0,20.1811,20.23,20.1741,20.223,769400.0
2009-08-21 09:30:00,29.05,29.14,28.59,28.77,1554000.0,20.2999,20.3628,19.9785,20.1042,1554000.0
2009-08-21 09:40:00,28.77,28.91,28.76,28.78,350600.0,20.1042,20.2021,20.0973,20.1112,350600.0
2009-08-21 09:50:00,28.77,28.82,28.65,28.81,347600.0,20.1042,20.1392,20.0204,20.1322,347600.0
2009-08-21 10:00:00,28.82,29.09,28.82,28.97,379000.0,20.1392,20.3279,20.1392,20.244,379000.0
2009-08-21 10:10:00,28.97,29.2,28.97,29.16,235900.0,20.244,20.4047,20.244,20.3768,235900.0
2009-08-21 10:20:00,29.16,29.17,29.02,29.11,191800.0,20.3768,20.3838,20.2789,20.3418,191800.0
2009-08-21 10:30:00,29.1,29.2,29.08,29.19,157000.0,20.3348,20.4047,20.3209,20.3977,157000.0
2009-08-21 10:40:00,29.18,29.19,29.13,29.15,204100.0,20.3908,20.3977,20.3558,20.3698,204100.0
2009-08-21 10:50:00,29.14,29.15,28.87,28.87,369800.0,20.3628,20.3698,20.1741,20.1741,369800.0
2009-08-21 11:00:00,28.88,28.94,28.86,28.91,283700.0,20.1811,20.223,20.1671,20.2021,283700.0
2009-08-21 11:10:00,28.91,28.96,28.9,28.92,130300.0,20.2021,20.237,20.1951,20.2091,130300.0
2009-08-21 11:20:00,28.92,28.94,28.87,28.9,226800.0,20.2091,20.223,20.1741,20.1951,226800.0
2009-08-21 11:30:00,28.9,28.92,28.85,28.87,288000.0,20.1951,20.2091,20.1602,20.1741,288000.0
2009-08-21 11:40:00,28.86,29.0,28.86,29.0,141500.0,20.1671,20.265,20.1671,20.265,141500.0
2009-08-21 11:50:00,29.0,29.01,28.88,28.93,142700.0,20.265,20.272,20.1811,20.2161,142700.0
2009-08-21 12:00:00,28.93,28.93,28.83,28.87,185400.0,20.2161,20.2161,20.1462,20.1741,185400.0
2009-08-21 12:10:00,28.88,28.89,28.87,28.87,50300.0,20.1811,20.1881,20.1741,20.1741,50300.0
2009-08-21 12:20:00,28.88,28.92,28.87,28.92,69100.0,20.1811,20.2091,20.1741,20.2091,69100.0
2009-08-21 12:30:00,28.92,28.92,28.85,28.87,130600.0,20.2091,20.2091,20.1602,20.1741,130600.0
2009-08-21 12:40:00,28.88,28.92,28.87,28.92,68800.0,20.1811,20.2091,20.1741,20.2091,68800.0
2009-08-21 12:50:00,28.92,28.92,28.79,28.85,331400.0,20.2091,20.2091,20.1182,20.1602,331400.0
2009-08-21 13:00:00,28.86,28.91,28.85,28.9,37700.0,20.1671,20.2021,20.1602,20.1951,37700.0
2009-08-21 13:10:00,28.91,28.95,28.91,28.92,79800.0,20.2021,20.23,20.2021,20.2091,79800.0
2009-08-21 13:20:00,28.92,28.95,28.9,28.92,49500.0,20.2091,20.23,20.1951,20.2091,49500.0
2009-08-21 13:30:00,28.91,28.94,28.9,28.93,55100.0,20.2021,20.223,20.1951,20.2161,55100.0
2009-08-21 13:40:00,28.94,28.94,28.89,28.9,138500.0,20.223,20.223,20.1881,20.1951,138500.0
2009-08-21 13:50:00,28.91,28.92,28.9,28.92,53700.0,20.2021,20.2091,20.1951,20.2091,53700.0
2009-08-21 14:00:00,28.91,28.91,28.88,28.91,115700.0,20.2021,20.2021,20.1811,20.2021,115700.0
2009-08-21 14:10:00,28.9,28.92,28.88,28.9,95600.0,20.1951,20.2091,20.1811,20.1951,95600.0
2009-08-21 14:20:00,28.9,28.94,28.89,28.93,62300.0,20.1951,20.223,20.1881,20.2161,62300.0
2009-08-21 14:30:00,28.92,28.96,28.92,28.95,54600.0,20.2091,20.237,20.2091,20.23,54600.0
2009-08-21 14:40:00,28.94,28.95,28.94,28.94,35800.0,20.223,20.23,20.223,20.223,35800.0
2009-08-21 14:50:00,28.94,28.95,28.89,28.95,129400.0,20.223,20.23,20.1881,20.23,129400.0
2009-08-21 15:00:00,28.95,29.06,28.95,29.02,195700.0,20.23,20.3069,20.23,20.2789,195700.0
2009-08-21 15:10:00,29.03,29.15,29.02,29.13,253600.0,20.2859,20.3698,20.2789,20.3558,253600.0
2009-08-21 15:20:00,29.13,29.18,29.09,29.18,222600.0,20.3558,20.3908,20.3279,20.3908,222600.0
2009-08-21 15:30:00,29.18,29.21,29.09,29.16,377300.0,20.3908,20.4117,20.3279,20.3768,377300.0
2009-08-21 15:40:00,29.16,29.18,29.07,29.09,428800.0,20.3768,20.3908,20.3139,20.3279,428800.0
2009-08-21 15:50:00,29.09,29.16,29.08,29.1,930400.0,20.3279,20.3768,20.3209,20.3348,930400.0
2009-08-24 09:30:00,29.24,29.53,29.14,29.47,373700.0,20.4327,20.6353,20.3628,20.5934,373700.0
2009-08-24 09:40:00,29.48,29.48,29.3,29.35,442400.0,20.6004,20.6004,20.4746,20.5095,442400.0
2009-08-24 09:50:00,29.35,29.47,29.34,29.45,507500.0,20.5095,20.5934,20.5026,20.5794,507500.0
2009-08-24 10:00:00,29.45,29.49,29.42,29.48,127400.0,20.5794,20.6074,20.5585,20.6004,127400.0
2009-08-24 10:10:00,29.48,29.5,29.45,29.5,175000.0,20.6004,20.6144,20.5794,20.6144,175000.0
2009-08-24 10:20:00,29.5,29.64,29.48,29.59,252000.0,20.6144,20.7122,20.6004,20.6773,252000.0
2009-08-24 10:30:00,29.59,29.6,29.43,29.46,249500.0,20.6773,20.6842,20.5655,20.5864,249500.0
2009-08-24 10:40:00,29.46,29.5,29.43,29.47,112800.0,20.5864,20.6144,20.5655,20.5934,112800.0
2009-08-24 10:50:00,29.47,29.61,29.4,29.6,223100.0,20.5934,20.6912,20.5445,20.6842,223100.0
2009-08-24 11:00:00,29.6,29.64,29.56,29.57,172700.0,20.6842,20.7122,20.6563,20.6633,172700.0
2009-08-24 11:10:00,29.57,29.58,29.54,29.58,73500.0,20.6633,20.6703,20.6423,20.6703,73500.0
2009-08-24 11:20:00,29.57,29.58,29.48,29.48,50500.0,20.6633,20.6703,20.6004,20.6004,50500.0
2009-08-24 11:30:00,29.49,29.56,29.49,29.55,71400.0,20.6074,20.6563,20.6074,20.6493,71400.0
2009-08-24 11:40:00,29.55,29.63,29.55,29.61,64200.0,20.6493,20.7052,20.6493,20.6912,64200.0
2009-08-24 11:50:00,29.62,29.62,29.59,29.6,66500.0,20.6982,20.6982,20.6773,20.6842,66500.0
2009-08-24 12:00:00,29.61,29.67,29.6,29.67,139900.0,20.6912,20.7332,20.6842,20.7332,139900.0
2009-08-24 12:10:00,29.67,29.74,29.66,29.74,101000.0,20.7332,20.7821,20.7262,20.7821,101000.0
2009-08-24 12:20:00,29.74,29.77,29.73,29.75,178200.0,20.7821,20.803,20.7751,20.7891,178200.0
2009-08-24 12:30:00,29.75,29.77,29.71,29.74,217400.0,20.7891,20.803,20.7611,20.7821,217400.0
2009-08-24 12:40:00,29.74,29.78,29.73,29.78,166700.0,20.7821,20.81,20.7751,20.81,166700.0
2009-08-24 12:50:00,29.77,29.78,29.65,29.65,215400.0,20.803,20.81,20.7192,20.7192,215400.0
2009-08-24 13:00:00,29.65,29.65,29.32,29.39,451800.0,20.7192,20.7192,20.4886,20.5375,451800.0
2009-08-24 13:10:00,29.39,29.52,29.36,29.49,308800.0,20.5375,20.6283,20.5165,20.6074,308800.0
2009-08-24 13:20:00,29.49,29.51,29.27,29.38,403400.0,20.6074,20.6214,20.4536,20.5305,403400.0
2009-08-24 13:30:00,29.39,29.54,29.36,29.54,382700.0,20.5375,20.6423,20.5165,20.6423,382700.0
2009-08-24 13:40:00,29.53,29.54,29.49,29.5,262900.0,20.6353,20.6423,20.6074,20.6144,262900.0
2009-08-24 13:50:00,29.49,29.51,29.45,29.45,106500.0,20.6074,20.6214,20.5794,20.5794,106500.0
2009-08-24 14:00:00,29.45,29.46,29.4,29.42,286800.0,20.5794,20.5864,20.5445,20.5585,286800.0
2009-08-24 14:10:00,29.41,29.49,29.41,29.46,181600.0,20.5515,20.6074,20.5515,20.5864,181600.0
2009-08-24 14:20:00,29.45,29.46,29.38,29.4,248000.0,20.5794,20.5864,20.5305,20.5445,248000.0
2009-08-24 14:30:00,29.4,29.51,29.4,29.49,164700.0,20.5445,20.6214,20.5445,20.6074,164700.0
2009-08-24 14:40:00,29.49,29.5,29.44,29.44,96700.0,20.6074,20.6144,20.5724,20.5724,96700.0
2009-08-24 14:50:00,29.44,29.46,29.42,29.43,96800.0,20.5724,20.5864,20.5585,20.5655,96800.0
2009-08-24 15:00:00,29.43,29.44,29.17,29.18,241700.0,20.5655,20.5724,20.3838,20.3908,241700.0
2009-08-24 15:10:00,29.18,29.28,29.14,29.22,240700.0,20.3908,20.4606,20.3628,20.4187,240700.0
2009-08-24 15:20:00,29.23,29.3,29.12,29.25,291300.0,20.4257,20.4746,20.3488,20.4397,291300.0
2009-08-24 15:30:00,29.26,29.31,29.17,29.19,217300.0,20.4467,20.4816,20.3838,20.3977,217300.0
2009-08-24 15:40:00,29.18,29.24,29.1,29.19,322900.0,20.3908,20.4327,20.3348,20.3977,322900.0
2009-08-24 15:50:00,29.19,29.26,29.18,29.19,618700.0,20.3977,20.4467,20.3908,20.3977,618700.0
2009-08-25 09:30:00,29.35,29.67,29.1,29.26,637100.0,20.5095,20.7332,20.3348,20.4467,637100.0
2009-08-25 09:40:00,29.26,29.34,29.14,29.21,297300.0,20.4467,20.5026,20.3628,20.4117,297300.0
2009-08-25 09:50:00,29.21,29.3,29.15,29.24,223600.0,20.4117,20.4746,20.3698,20.4327,223600.0
2009-08-25 10:00:00,29.23,29.4,29.15,29.18,480200.0,20.4257,20.5445,20.3698,20.3908,480200.0
2009-08-25 10:10:00,29.19,29.23,28.93,29.02,332900.0,20.3977,20.4257,20.2161,20.2789,332900.0
2009-08-25 10:20:00,29.02,29.12,28.95,29.0,271400.0,20.2789,20.3488,20.23,20.265,271400.0
2009-08-25 10:30:00,29.0,29.08,28.96,29.05,187200.0,20.265,20.3209,20.237,20.2999,187200.0
2009-08-25 10:40:00,29.05,29.13,29.04,29.07,127400.0,20.2999,20.3558,20.2929,20.3139,127400.0
2009-08-25 10:50:00,29.07,29.14,29.07,29.12,86100.0,20.3139,20.3628,20.3139,20.3488,86100.0
2009-08-25 11:00:00,29.12,29.22,29.1,29.21,116000.0,20.3488,20.4187,20.3348,20.4117,116000.0
2009-08-25 11:10:00,29.21,29.25,29.17,29.18,129600.0,20.4117,20.4397,20.3838,20.3908,129600.0
2009-08-25 11:20:00,29.18,29.27,29.14,29.24,120800.0,20.3908,20.4536,20.3628,20.4327,120800.0
2009-08-25 11:30:00,29.24,29.29,29.22,29.28,72900.0,20.4327,20.4676,20.4187,20.4606,72900.0
2009-08-25 11:40:00,29.27,29.3,29.19,29.19,80200.0,20.4536,20.4746,20.3977,20.3977,80200.0
2009-08-25 11:50:00,29.2,29.22,29.18,29.19,73400.0,20.4047,20.4187,20.3908,20.3977,73400.0
2009-08-25 12:00:00,29.2,29.22,29.18,29.2,90000.0,20.4047,20.4187,20.3908,20.4047,90000.0
2009-08-25 12:10:00,29.21,29.22,29.18,29.21,42300.0,20.4117,20.4187,20.3908,20.4117,42300.0
2009-08-25 12:20:00,29.2,29.28,29.18,29.28,310900.0,20.4047,20.4606,20.3908,20.4606,310900.0
2009-08-25 12:30:00,29.29,29.35,29.28,29.32,139600.0,20.4676,20.5095,20.4606,20.4886,139600.0
2009-08-25 12:40:00,29.31,29.36,29.3,29.35,96500.0,20.4816,20.5165,20.4746,20.5095,96500.0
2009-08-25 12:50:00,29.36,29.36,29.18,29.19,153800.0,20.5165,20.5165,20.3908,20.3977,153800.0
2009-08-25 13:00:00,29.2,29.26,29.19,29.21,71700.0,20.4047,20.4467,20.3977,20.4117,71700.0
2009-08-25 13:10:00,29.22,29.26,29.17,29.19,81500.0,20.4187,20.4467,20.3838,20.3977,81500.0
2009-08-25 13:20:00,29.2,29.2,29.12,29.12,105300.0,20.4047,20.4047,20.3488,20.3488,105300.0
2009-08-25 13:30:00,29.12,29.2,29.12,29.2,74800.0,20.3488,20.4047,20.3488,20.4047,74800.0
2009-08-25 13:40:00,29.19,29.2,29.14,29.17,80700.0,20.3977,20.4047,20.3628,20.3838,80700.0
2009-08-25 13:50:00,29.17,29.23,29.17,29.23,92600.0,20.3838,20.4257,20.3838,20.4257,92600.0
2009-08-25 14:00:00,29.23,29.28,29.18,29.25,161400.0,20.4257,20.4606,20.3908,20.4397,161400.0
2009-08-25 14:10:00,29.25,29.32,29.24,29.31,147100.0,20.4397,20.4886,20.4327,20.4816,147100.0
2009-08-25 14:20:00,29.3,29.4,29.29,29.38,170600.0,20.4746,20.5445,20.4676,20.5305,170600.0
2009-08-25 14:30:00,29.37,29.39,29.24,29.27,170000.0,20.5235,20.5375,20.4327,20.4536,170000.0
2009-08-25 14:40:00,29.27,29.31,29.25,29.3,179300.0,20.4536,20.4816,20.4397,20.4746,179300.0
2009-08-25 14:50:00,29.3,29.38,29.29,29.37,220000.0,20.4746,20.5305,20.4676,20.5235,220000.0
2009-08-25 15:00:00,29.38,29.45,29.37,29.41,164900.0,20.5305,20.5794,20.5235,20.5515,164900.0
2009-08-25 15:10:00,29.42,29.47,29.39,29.42,160200.0,20.5585,20.5934,20.5375,20.5585,160200.0
2009-08-25 15:20:00,29.43,29.47,29.39,29.43,176600.0,20.5655,20.5934,20.5375,20.5655,176600.0
2009-08-25 15:30:00,29.43,29.43,29.34,29.42,321400.0,20.5655,20.5655,20.5026,20.5585,321400.0
2009-08-25 15:40:00,29.42,29.45,29.33,29.35,443500.0,20.5585,20.5794,20.4956,20.5095,443500.0
2009-08-25 15:50:00,29.34,29.4,29.31,29.38,767200.0,20.5026,20.5445,20.4816,20.5305,767200.0
2009-08-26 09:30:00,29.01,29.32,28.82,28.82,364500.0,20.272,20.4886,20.1392,20.1392,364500.0
2009-08-26 09:40:00,28.82,28.84,28.64,28.74,318000.0,20.1392,20.1532,20.0134,20.0833,318000.0
2009-08-26 09:50:00,28.73,28.75,28.43,28.48,400500.0,20.0763,20.0903,19.8667,19.9016,400500.0
2009-08-26 10:00:00,28.48,28.81,28.48,28.77,510800.0,19.9016,20.1322,19.9016,20.1042,510800.0
2009-08-26 10:10:00,28.76,29.06,28.75,28.98,363900.0,20.0973,20.3069,20.0903,20.251,363900.0
2009-08-26 10:20:00,28.98,29.14,28.96,29.0,204900.0,20.251,20.3628,20.237,20.265,204900.0
2009-08-26 10:30:00,29.0,29.19,29.0,29.17,164500.0,20.265,20.3977,20.265,20.3838,164500.0
2009-08-26 10:40:00,29.16,29.19,29.04,29.11,166600.0,20.3768,20.3977,20.2929,20.3418,166600.0
2009-08-26 10:50:00,29.12,29.16,29.08,29.13,95900.0,20.3488,20.3768,20.3209,20.3558,95900.0
2009-08-26 11:00:00,29.14,29.18,29.07,29.07,234600.0,20.3628,20.3908,20.3139,20.3139,234600.0
2009-08-26 11:10:00,29.06,29.1,29.02,29.04,165800.0,20.3069,20.3348,20.2789,20.2929,165800.0
2009-08-26 11:20:00,29.03,29.09,28.99,29.0,171300.0,20.2859,20.3279,20.258,20.265,171300.0
2009-08-26 11:30:00,28.99,29.04,28.94,28.96,131000.0,20.258,20.2929,20.223,20.237,131000.0
2009-08-26 11:40:00,28.96,29.04,28.96,29.03,69600.0,20.237,20.2929,20.237,20.2859,69600.0
2009-08-26 11:50:00,29.03,29.09,28.98,29.0,128700.0,20.2859,20.3279,20.251,20.265,128700.0
2009-08-26 12:00:00,28.99,29.0,28.92,28.94,99900.0,20.258,20.265,20.2091,20.223,99900.0
2009-08-26 12:10:00,28.94,29.1,28.94,29.09,128700.0,20.223,20.3348,20.223,20.3279,128700.0
2009-08-26 12:20:00,29.1,29.16,29.06,29.08,102200.0,20.3348,20.3768,20.3069,20.3209,102200.0
2009-08-26 12:30:00,29.08,29.1,29.02,29.04,77500.0,20.3209,20.3348,20.2789,20.2929,77500.0
2009-08-26 12:40:00,29.04,29.05,28.96,29.03,54400.0,20.2929,20.2999,20.237,20.2859,54400.0
2009-08-26 12:50:00,29.03,29.09,29.02,29.05,49300.0,20.2859,20.3279,20.2789,20.2999,49300.0
2009-08-26 13:00:00,29.06,29.07,28.96,29.0,40100.0,20.3069,20.3139,20.237,20.265,40100.0
2009-08-26 13:10:00,28.99,29.01,28.86,28.92,80700.0,20.258,20.272,20.1671,20.2091,80700.0
2009-08-26 13:20:00,28.92,28.96,28.89,28.95,100000.0,20.2091,20.237,20.1881,20.23,100000.0
2009-08-26 13:30:00,28.96,29.0,28.92,29.0,129700.0,20.237,20.265,20.2091,20.265,129700.0
2009-08-26 13:40:00,29.0,29.01,28.88,28.92,53900.0,20.265,20.272,20.1811,20.2091,53900.0
2009-08-26 13:50:00,28.92,29.04,28.87,29.04,82300.0,20.2091,20.2929,20.1741,20.2929,82300.0
2009-08-26 14:00:00,29.04,29.05,28.94,28.94,60100.0,20.2929,20.2999,20.223,20.223,60100.0
2009-08-26 14:10:00,28.93,28.97,28.92,28.95,104400.0,20.2161,20.244,20.2091,20.23,104400.0
2009-08-26 14:20:00,28.95,28.97,28.92,28.93,81400.0,20.23,20.244,20.2091,20.2161,81400.0
2009-08-26 14:30:00,28.93,28.99,28.89,28.94,117100.0,20.2161,20.258,20.1881,20.223,117100.0
2009-08-26 14:40:00,28.95,28.97,28.91,28.95,138700.0,20.23,20.244,20.2021,20.23,138700.0
2009-08-26 14:50:00,28.95,28.95,28.84,28.84,122900.0,20.23,20.23,20.1532,20.1532,122900.0
2009-08-26 15:00:00,28.84,28.89,28.82,28.88,115300.0,20.1532,20.1881,20.1392,20.1811,115300.0
2009-08-26 15:10:00,28.87,28.88,28.82,28.84,99900.0,20.1741,20.1811,20.1392,20.1532,99900.0
2009-08-26 15:20:00,28.83,28.88,28.8,28.84,143600.0,20.1462,20.1811,20.1252,20.1532,143600.0
2009-08-26 15:30:00,28.84,28.91,28.79,28.91,386100.0,20.1532,20.2021,20.1182,20.2021,386100.0
2009-08-26 15:40:00,28.9,28.93,28.86,28.91,289700.0,20.1951,20.2161,20.1671,20.2021,289700.0
2009-08-26 15:50:00,28.91,28.96,28.82,28.83,949300.0,20.2021,20.237,20.1392,20.1462,949300.0
2009-08-27 09:30:00,28.82,29.17,28.74,29.0,489000.0,20.1392,20.3838,20.0833,20.265,489000.0
2009-08-27 09:40:00,28.98,28.98,28.71,28.81,254800.0,20.251,20.251,20.0623,20.1322,254800.0
2009-08-27 09:50:00,28.82,28.94,28.79,28.92,404400.0,20.1392,20.223,20.1182,20.2091,404400.0
2009-08-27 10:00:00,28.92,28.95,28.86,28.91,346000.0,20.2091,20.23,20.1671,20.2021,346000.0
2009-08-27 10:10:00,28.91,29.0,28.9,28.99,340800.0,20.2021,20.265,20.1951,20.258,340800.0
2009-08-27 10:20:00,28.99,29.04,28.89,28.89,142000.0,20.258,20.2929,20.1881,20.1881,142000.0
2009-08-27 10:30:00,28.88,28.9,28.72,28.75,266200.0,20.1811,20.1951,20.0693,20.0903,266200.0
2009-08-27 10:40:00,28.75,28.82,28.74,28.79,93700.0,20.0903,20.1392,20.0833,20.1182,93700.0
2009-08-27 10:50:00,28.79,28.8,28.73,28.75,95400.0,20.1182,20.1252,20.0763,20.0903,95400.0
2009-08-27 11:00:00,28.74,28.76,28.7,28.74,81400.0,20.0833,20.0973,20.0553,20.0833,81400.0
2009-08-27 11:10:00,28.75,28.75,28.66,28.68,107700.0,20.0903,20.0903,20.0274,20.0414,107700.0
2009-08-27 11:20:00,28.68,28.75,28.65,28.72,116200.0,20.0414,20.0903,20.0204,20.0693,116200.0
2009-08-27 11:30:00,28.72,28.73,28.68,28.72,101600.0,20.0693,20.0763,20.0414,20.0693,101600.0
2009-08-27 11:40:00,28.72,28.84,28.71,28.83,112700.0,20.0693,20.1532,20.0623,20.1462,112700.0
2009-08-27 11:50:00,28.83,28.89,28.79,28.89,103100.0,20.1462,20.1881,20.1182,20.1881,103100.0
2009-08-27 12:00:00,28.89,28.91,28.85,28.87,137000.0,20.1881,20.2021,20.1602,20.1741,137000.0
2009-08-27 12:10:00,28.88,28.92,28.86,28.87,108100.0,20.1811,20.2091,20.1671,20.1741,108100.0
2009-08-27 12:20:00,28.87,29.08,28.86,29.08,184000.0,20.1741,20.3209,20.1671,20.3209,184000.0
2009-08-27 12:30:00,29.08,29.17,29.05,29.16,258600.0,20.3209,20.3838,20.2999,20.3768,258600.0
2009-08-27 12:40:00,29.16,29.23,29.14,29.16,254800.0,20.3768,20.4257,20.3628,20.3768,254800.0
2009-08-27 12:50:00,29.16,29.22,29.15,29.22,255900.0,20.3768,20.4187,20.3698,20.4187,255900.0
2009-08-27 13:00:00,29.22,29.22,29.17,29.18,124500.0,20.4187,20.4187,20.3838,20.3908,124500.0
2009-08-27 13:10:00,29.19,29.19,29.12,29.18,118700.0,20.3977,20.3977,20.3488,20.3908,118700.0
2009-08-27 13:20:00,29.18,29.23,29.18,29.22,62800.0,20.3908,20.4257,20.3908,20.4187,62800.0
2009-08-27 13:30:00,29.23,29.29,29.22,29.28,160600.0,20.4257,20.4676,20.4187,20.4606,160600.0
2009-08-27 13:40:00,29.28,29.32,29.25,29.3,152900.0,20.4606,20.4886,20.4397,20.4746,152900.0
2009-08-27 13:50:00,29.31,29.35,29.25,29.26,151400.0,20.4816,20.5095,20.4397,20.4467,151400.0
2009-08-27 14:00:00,29.25,29.28,29.22,29.26,177800.0,20.4397,20.4606,20.4187,20.4467,177800.0
2009-08-27 14:10:00,29.26,29.27,29.17,29.22,91800.0,20.4467,20.4536,20.3838,20.4187,91800.0
2009-08-27 14:20:00,29.23,29.28,29.19,29.23,162200.0,20.4257,20.4606,20.3977,20.4257,162200.0
2009-08-27 14:30:00,29.24,29.34,29.24,29.34,160000.0,20.4327,20.5026,20.4327,20.5026,160000.0
2009-08-27 14:40:00,29.35,29.39,29.31,29.35,182800.0,20.5095,20.5375,20.4816,20.5095,182800.0
2009-08-27 14:50:00,29.35,29.37,29.31,29.36,130700.0,20.5095,20.5235,20.4816,20.5165,130700.0
2009-08-27 15:00:00,29.36,29.39,29.33,29.37,149400.0,20.5165,20.5375,20.4956,20.5235,149400.0
2009-08-27 15:10:00,29.37,29.45,29.36,29.45,155000.0,20.5235,20.5794,20.5165,20.5794,155000.0
2009-08-27 15:20:00,29.44,29.45,29.26,29.28,270200.0,20.5724,20.5794,20.4467,20.4606,270200.0
2009-08-27 15:30:00,29.27,29.33,29.27,29.33,208900.0,20.4536,20.4956,20.4536,20.4956,208900.0
2009-08-27 15:40:00,29.33,29.39,29.31,29.37,323700.0,20.4956,20.5375,20.4816,20.5235,323700.0
2009-08-27 15:50:00,29.37,29.39,29.34,29.35,698900.0,20.5235,20.5375,20.5026,20.5095,698900.0
2009-08-28 09:30:00,29.48,29.5,28.94,29.07,475900.0,20.6004,20.6144,20.223,20.3139,475900.0
2009-08-28 09:40:00,29.06,29.16,29.01,29.08,263000.0,20.3069,20.3768,20.272,20.3209,263000.0
2009-08-28 09:50:00,29.08,29.18,29.01,29.15,210700.0,20.3209,20.3908,20.272,20.3698,210700.0
2009-08-28 10:00:00,29.16,29.22,29.08,29.09,412600.0,20.3768,20.4187,20.3209,20.3279,412600.0
2009-08-28 10:10:00,29.09,29.18,29.07,29.11,136300.0,20.3279,20.3908,20.3139,20.3418,136300.0
2009-08-28 10:20:00,29.1,29.1,29.01,29.02,127200.0,20.3348,20.3348,20.272,20.2789,127200.0
2009-08-28 10:30:00,29.02,29.11,28.95,29.11,131000.0,20.2789,20.3418,20.23,20.3418,131000.0
2009-08-28 10:40:00,29.11,29.13,29.06,29.13,68700.0,20.3418,20.3558,20.3069,20.3558,68700.0
2009-08-28 10:50:00,29.12,29.14,29.0,29.03,98800.0,20.3488,20.3628,20.265,20.2859,98800.0
2009-08-28 11:00:00,29.02,29.06,28.98,28.99,70700.0,20.2789,20.3069,20.251,20.258,70700.0
2009-08-28 11:10:00,29.0,29.07,28.97,29.05,55700.0,20.265,20.3139,20.244,20.2999,55700.0
2009-08-28 11:20:00,29.06,29.11,29.05,29.08,96900.0,20.3069,20.3418,20.2999,20.3209,96900.0
2009-08-28 11:30:00,29.08,29.12,29.08,29.1,61500.0,20.3209,20.3488,20.3209,20.3348,61500.0
2009-08-28 11:40:00,29.1,29.11,28.98,29.07,110200.0,20.3348,20.3418,20.251,20.3139,110200.0
2009-08-28 11:50:00,29.08,29.09,28.96,28.98,127100.0,20.3209,20.3279,20.237,20.251,127100.0
2009-08-28 12:00:00,28.98,29.02,28.96,28.98,82300.0,20.251,20.2789,20.237,20.251,82300.0
2009-08-28 12:10:00,28.97,28.98,28.89,28.92,118500.0,20.244,20.251,20.1881,20.2091,118500.0
2009-08-28 12:20:00,28.91,29.0,28.87,28.95,103000.0,20.2021,20.265,20.1741,20.23,103000.0
2009-08-28 12:30:00,28.95,29.01,28.95,29.0,63400.0,20.23,20.272,20.23,20.265,63400.0
2009-08-28 12:40:00,28.99,29.0,28.93,28.95,58900.0,20.258,20.265,20.2161,20.23,58900.0
2009-08-28 12:50:00,28.96,28.96,28.9,28.96,45700.0,20.237,20.237,20.1951,20.237,45700.0
2009-08-28 13:00:00,28.96,29.01,28.95,29.0,105600.0,20.237,20.272,20.23,20.265,105600.0
2009-08-28 13:10:00,29.0,29.11,29.0,29.04,130700.0,20.265,20.3418,20.265,20.2929,130700.0
2009-08-28 13:20:00,29.04,29.1,29.01,29.02,54200.0,20.2929,20.3348,20.272,20.2789,54200.0
2009-08-28 13:30:00,29.02,29.1,29.02,29.06,93100.0,20.2789,20.3348,20.2789,20.3069,93100.0
2009-08-28 13:40:00,29.06,29.09,29.01,29.06,139500.0,20.3069,20.3279,20.272,20.3069,139500.0
2009-08-28 13:50:00,29.06,29.1,29.04,29.05,61500.0,20.3069,20.3348,20.2929,20.2999,61500.0
2009-08-28 14:00:00,29.04,29.09,29.01,29.06,77100.0,20.2929,20.3279,20.272,20.3069,77100.0
2009-08-28 14:10:00,29.06,29.16,29.04,29.11,165100.0,20.3069,20.3768,20.2929,20.3418,165100.0
2009-08-28 14:20:00,29.11,29.11,29.06,29.1,92000.0,20.3418,20.3418,20.3069,20.3348,92000.0
2009-08-28 14:30:00,29.1,29.1,29.03,29.07,97200.0,20.3348,20.3348,20.2859,20.3139,97200.0
2009-08-28 14:40:00,29.06,29.09,29.05,29.08,68300.0,20.3069,20.3279,20.2999,20.3209,68300.0
2009-08-28 14:50:00,29.09,29.1,29.05,29.09,80600.0,20.3279,20.3348,20.2999,20.3279,80600.0
2009-08-28 15:00:00,29.09,29.09,29.0,29.02,132900.0,20.3279,20.3279,20.265,20.2789,132900.0
2009-08-28 15:10:00,29.01,29.04,28.98,28.99,99000.0,20.272,20.2929,20.251,20.258,99000.0
2009-08-28 15:20:00,28.98,29.02,28.97,29.0,154100.0,20.251,20.2789,20.244,20.265,154100.0
2009-08-28 15:30:00,29.0,29.02,28.9,28.91,205500.0,20.265,20.2789,20.1951,20.2021,205500.0
2009-08-28 15:40:00,28.91,28.98,28.85,28.89,318900.0,20.2021,20.251,20.1602,20.1881,318900.0
2009-08-28 15:50:00,28.89,28.97,28.86,28.97,758200.0,20.1881,20.244,20.1671,20.244,758200.0
2009-08-31 09:30:00,28.65,28.8,28.51,28.71,277000.0,20.0204,20.1252,19.9226,20.0623,277000.0
2009-08-31 09:40:00,28.71,28.72,28.57,28.6,209900.0,20.0623,20.0693,19.9645,19.9855,209900.0
2009-08-31 09:50:00,28.61,28.61,28.5,28.54,243700.0,19.9924,19.9924,19.9156,19.9435,243700.0
2009-08-31 10:00:00,28.53,28.56,28.5,28.56,231700.0,19.9365,19.9575,19.9156,19.9575,231700.0
2009-08-31 10:10:00,28.55,28.6,28.5,28.59,176200.0,19.9505,19.9855,19.9156,19.9785,176200.0
2009-08-31 10:20:00,28.59,28.71,28.58,28.68,222700.0,19.9785,20.0623,19.9715,20.0414,222700.0
2009-08-31 10:30:00,28.68,28.75,28.65,28.73,187100.0,20.0414,20.0903,20.0204,20.0763,187100.0
2009-08-31 10:40:00,28.74,28.85,28.73,28.83,177600.0,20.0833,20.1602,20.0763,20.1462,177600.0
2009-08-31 10:50:00,28.84,28.95,28.83,28.93,199900.0,20.1532,20.23,20.1462,20.2161,199900.0
2009-08-31 11:00:00,28.94,28.95,28.86,28.94,117900.0,20.223,20.23,20.1671,20.223,117900.0
2009-08-31 11:10:00,28.95,28.97,28.89,28.92,157000.0,20.23,20.244,20.1881,20.2091,157000.0
2009-08-31 11:20:00,28.92,28.94,28.85,28.94,164500.0,20.2091,20.223,20.1602,20.223,164500.0
2009-08-31 11:30:00,28.94,29.09,28.94,29.04,199100.0,20.223,20.3279,20.223,20.2929,199100.0
2009-08-31 11:40:00,29.05,29.1,29.02,29.08,123800.0,20.2999,20.3348,20.2789,20.3209,123800.0
2009-08-31 11:50:00,29.09,29.13,29.01,29.13,136300.0,20.3279,20.3558,20.272,20.3558,136300.0
2009-08-31 12:00:00,29.12,29.17,29.05,29.06,105700.0,20.3488,20.3838,20.2999,20.3069,105700.0
2009-08-31 12:10:00,29.06,29.08,29.0,29.05,117000.0,20.3069,20.3209,20.265,20.2999,117000.0
2009-08-31 12:20:00,29.06,29.12,29.06,29.11,131500.0,20.3069,20.3488,20.3069,20.3418,131500.0
2009-08-31 12:30:00,29.11,29.14,29.05,29.08,128400.0,20.3418,20.3628,20.2999,20.3209,128400.0
2009-08-31 12:40:00,29.08,29.12,29.07,29.12,119100.0,20.3209,20.3488,20.3139,20.3488,119100.0
2009-08-31 12:50:00,29.12,29.18,29.1,29.13,154600.0,20.3488,20.3908,20.3348,20.3558,154600.0
2009-08-31 13:00:00,29.14,29.14,29.09,29.12,135800.0,20.3628,20.3628,20.3279,20.3488,135800.0
2009-08-31 13:10:00,29.12,29.25,29.11,29.24,90700.0,20.3488,20.4397,20.3418,20.4327,90700.0
2009-08-31 13:20:00,29.25,29.28,29.18,29.23,128400.0,20.4397,20.4606,20.3908,20.4257,128400.0
2009-08-31 13:30:00,29.23,29.32,29.21,29.31,126800.0,20.4257,20.4886,20.4117,20.4816,126800.0
2009-08-31 13:40:00,29.32,29.32,29.24,29.27,100500.0,20.4886,20.4886,20.4327,20.4536,100500.0
2009-08-31 13:50:00,29.27,29.3,29.26,29.3,136500.0,20.4536,20.4746,20.4467,20.4746,136500.0
2009-08-31 14:00:00,29.3,29.3,29.26,29.3,136500.0,20.4746,20.4746,20.4467,20.4746,136500.0
2009-08-31 14:10:00,29.3,29.32,29.23,29.24,179500.0,20.4746,20.4886,20.4257,20.4327,179500.0
2009-08-31 14:20:00,29.24,29.3,29.23,29.3,135200.0,20.4327,20.4746,20.4257,20.4746,135200.0
2009-08-31 14:30:00,29.3,29.4,29.29,29.4,183000.0,20.4746,20.5445,20.4676,20.5445,183000.0
2009-08-31 14:40:00,29.4,29.44,29.37,29.42,206300.0,20.5445,20.5724,20.5235,20.5585,206300.0
2009-08-31 14:50:00,29.42,29.55,29.41,29.48,245600.0,20.5585,20.6493,20.5515,20.6004,245600.0
2009-08-31 15:00:00,29.48,29.48,29.4,29.44,356500.0,20.6004,20.6004,20.5445,20.5724,356500.0
2009-08-31 15:10:00,29.45,29.52,29.39,29.47,340400.0,20.5794,20.6283,20.5375,20.5934,340400.0
2009-08-31 15:20:00,29.47,29.51,29.32,29.43,412000.0,20.5934,20.6214,20.4886,20.5655,412000.0
2009-08-31 15:30:00,29.44,29.47,29.38,29.45,312500.0,20.5724,20.5934,20.5305,20.5794,312500.0
2009-08-31 15:40:00,29.45,29.58,29.44,29.58,416500.0,20.5794,20.6703,20.5724,20.6703,416500.0
2009-08-31 15:50:00,29.58,29.61,29.52,29.61,908900.0,20.6703,20.6912,20.6283,20.6912,908900.0
2009-09-01 09:30:00,29.45,29.45,29.15,29.26,391000.0,20.5794,20.5794,20.3698,20.4467,391000.0
2009-09-01 09:40:00,29.26,29.33,29.13,29.24,570100.0,20.4467,20.4956,20.3558,20.4327,570100.0
2009-09-01 09:50:00,29.24,29.43,29.21,29.3,365800.0,20.4327,20.5655,20.4117,20.4746,365800.0
2009-09-01 10:00:00,29.3,29.37,29.26,29.27,415000.0,20.4746,20.5235,20.4467,20.4536,415000.0
2009-09-01 10:10:00,29.27,29.34,29.11,29.11,354700.0,20.4536,20.5026,20.3418,20.3418,354700.0
2009-09-01 10:20:00,29.11,29.19,29.0,29.12,247400.0,20.3418,20.3977,20.265,20.3488,247400.0
2009-09-01 10:30:00,29.13,29.22,29.09,29.13,192200.0,20.3558,20.4187,20.3279,20.3558,192200.0
2009-09-01 10:40:00,29.13,29.18,29.08,29.12,193400.0,20.3558,20.3908,20.3209,20.3488,193400.0
2009-09-01 10:50:00,29.11,29.11,28.93,28.95,317800.0,20.3418,20.3418,20.2161,20.23,317800.0
2009-09-01 11:00:00,28.95,29.03,28.92,28.99,304100.0,20.23,20.2859,20.2091,20.258,304100.0
2009-09-01 11:10:00,28.99,28.99,28.82,28.94,227600.0,20.258,20.258,20.1392,20.223,227600.0
2009-09-01 11:20:00,28.94,28.96,28.62,28.67,344600.0,20.223,20.237,19.9994,20.0344,344600.0
2009-09-01 11:30:00,28.67,28.73,28.47,28.68,459400.0,20.0344,20.0763,19.8946,20.0414,459400.0
2009-09-01 11:40:00,28.68,28.81,28.64,28.67,252700.0,20.0414,20.1322,20.0134,20.0344,252700.0
2009-09-01 11:50:00,28.68,28.75,28.63,28.7,226000.0,20.0414,20.0903,20.0064,20.0553,226000.0
2009-09-01 12:00:00,28.71,28.77,28.66,28.75,180900.0,20.0623,20.1042,20.0274,20.0903,180900.0
2009-09-01 12:10:00,28.75,28.8,28.68,28.69,154600.0,20.0903,20.1252,20.0414,20.0483,154600.0
2009-09-01 12:20:00,28.7,28.71,28.52,28.54,214100.0,20.0553,20.0623,19.9295,19.9435,214100.0
2009-09-01 12:30:00,28.54,28.65,28.49,28.65,207700.0,19.9435,20.0204,19.9086,20.0204,207700.0
2009-09-01 12:40:00,28.65,28.8,28.64,28.75,164200.0,20.0204,20.1252,20.0134,20.0903,164200.0
2009-09-01 12:50:00,28.75,28.77,28.64,28.65,83700.0,20.0903,20.1042,20.0134,20.0204,83700.0
2009-09-01 13:00:00,28.65,28.69,28.49,28.59,255600.0,20.0204,20.0483,19.9086,19.9785,255600.0
2009-09-01 13:10:00,28.58,28.62,28.48,28.59,220400.0,19.9715,19.9994,19.9016,19.9785,220400.0
2009-09-01 13:20:00,28.58,28.59,28.54,28.55,158600.0,19.9715,19.9785,19.9435,19.9505,158600.0
2009-09-01 13:30:00,28.56,28.59,28.51,28.55,168000.0,19.9575,19.9785,19.9226,19.9505,168000.0
2009-09-01 13:40:00,28.55,28.61,28.53,28.53,193900.0,19.9505,19.9924,19.9365,19.9365,193900.0
2009-09-01 13:50:00,28.54,28.68,28.53,28.62,225500.0,19.9435,20.0414,19.9365,19.9994,225500.0
2009-09-01 14:00:00,28.62,28.62,28.51,28.56,123300.0,19.9994,19.9994,19.9226,19.9575,123300.0
2009-09-01 14:10:00,28.56,28.59,28.51,28.58,156600.0,19.9575,19.9785,19.9226,19.9715,156600.0
2009-09-01 14:20:00,28.57,28.58,28.5,28.52,181700.0,19.9645,19.9715,19.9156,19.9295,181700.0
2009-09-01 14:30:00,28.52,28.61,28.5,28.59,119100.0,19.9295,19.9924,19.9156,19.9785,119100.0
2009-09-01 14:40:00,28.59,28.59,28.43,28.45,271800.0,19.9785,19.9785,19.8667,19.8806,271800.0
2009-09-01 14:50:00,28.45,28.57,28.44,28.55,219700.0,19.8806,19.9645,19.8736,19.9505,219700.0
2009-09-01 15:00:00,28.56,28.6,28.52,28.55,207900.0,19.9575,19.9855,19.9295,19.9505,207900.0
2009-09-01 15:10:00,28.56,28.61,28.52,28.56,172400.0,19.9575,19.9924,19.9295,19.9575,172400.0
2009-09-01 15:20:00,28.56,28.56,28.28,28.29,462900.0,19.9575,19.9575,19.7618,19.7688,462900.0
2009-09-01 15:30:00,28.28,28.34,28.18,28.19,493900.0,19.7618,19.8038,19.692,19.6989,493900.0
2009-09-01 15:40:00,28.18,28.19,27.95,27.98,889400.0,19.692,19.6989,19.5312,19.5522,889400.0
2009-09-01 15:50:00,27.98,28.31,27.95,28.1,1946000.0,19.5522,19.7828,19.5312,19.6361,1946000.0
2009-09-02 09:30:00,27.99,28.25,27.88,28.09,441800.0,19.5592,19.7409,19.4823,19.6291,441800.0
2009-09-02 09:40:00,28.08,28.1,27.92,28.1,242200.0,19.6221,19.6361,19.5103,19.6361,242200.0
2009-09-02 09:50:00,28.1,28.3,28.07,28.09,205500.0,19.6361,19.7758,19.6151,19.6291,205500.0
2009-09-02 10:00:00,28.08,28.16,28.0,28.12,261100.0,19.6221,19.678,19.5662,19.65,261100.0
2009-09-02 10:10:00,28.12,28.21,28.06,28.07,201300.0,19.65,19.7129,19.6081,19.6151,201300.0
2009-09-02 10:20:00,28.07,28.17,28.07,28.11,210000.0,19.6151,19.685,19.6151,19.643,210000.0
2009-09-02 10:30:00,28.11,28.11,27.97,28.03,267700.0,19.643,19.643,19.5452,19.5871,267700.0
2009-09-02 10:40:00,28.04,28.2,28.02,28.16,140200.0,19.5941,19.7059,19.5802,19.678,140200.0
2009-09-02 10:50:00,28.16,28.23,28.1,28.19,161100.0,19.678,19.7269,19.6361,19.6989,161100.0
2009-09-02 11:00:00,28.19,28.19,28.05,28.08,92400.0,19.6989,19.6989,19.6011,19.6221,92400.0
2009-09-02 11:10:00,28.08,28.18,28.08,28.15,131500.0,19.6221,19.692,19.6221,19.671,131500.0
2009-09-02 11:20:00,28.15,28.26,28.13,28.26,182100.0,19.671,19.7479,19.657,19.7479,182100.0
2009-09-02 11:30:00,28.25,28.28,28.13,28.14,122700.0,19.7409,19.7618,19.657,19.664,122700.0
2009-09-02 11:40:00,28.15,28.19,28.03,28.16,94200.0,19.671,19.6989,19.5871,19.678,94200.0
2009-09-02 11:50:00,28.16,28.2,28.03,28.07,87800.0,19.678,19.7059,19.5871,19.6151,87800.0
2009-09-02 12:00:00,28.07,28.12,27.93,27.98,179100.0,19.6151,19.65,19.5173,19.5522,179100.0
2009-09-02 12:10:00,27.98,28.0,27.93,27.98,87600.0,19.5522,19.5662,19.5173,19.5522,87600.0
2009-09-02 12:20:00,27.98,28.05,27.97,28.03,86300.0,19.5522,19.6011,19.5452,19.5871,86300.0
2009-09-02 12:30:00,28.03,28.15,28.01,28.13,107800.0,19.5871,19.671,19.5732,19.657,107800.0
2009-09-02 12:40:00,28.13,28.2,28.12,28.16,108600.0,19.657,19.7059,19.65,19.678,108600.0
2009-09-02 12:50:00,28.17,28.19,28.11,28.17,79100.0,19.685,19.6989,19.643,19.685,79100.0
2009-09-02 13:00:00,28.17,28.19,28.1,28.15,85700.0,19.685,19.6989,19.6361,19.671,85700.0
2009-09-02 13:10:00,28.15,28.17,28.13,28.14,47100.0,19.671,19.685,19.657,19.664,47100.0
2009-09-02 13:20:00,28.14,28.2,28.11,28.16,93600.0,19.664,19.7059,19.643,19.678,93600.0
2009-09-02 13:30:00,28.15,28.18,28.13,28.13,45000.0,19.671,19.692,19.657,19.657,45000.0
2009-09-02 13:40:00,28.14,28.17,28.13,28.16,45200.0,19.664,19.685,19.657,19.678,45200.0
2009-09-02 13:50:00,28.17,28.17,28.06,28.08,63500.0,19.685,19.685,19.6081,19.6221,63500.0
2009-09-02 14:00:00,28.09,28.13,28.06,28.11,76800.0,19.6291,19.657,19.6081,19.643,76800.0
2009-09-02 14:10:00,28.12,28.19,28.1,28.15,90000.0,19.65,19.6989,19.6361,19.671,90000.0
2009-09-02 14:20:00,28.15,28.17,28.11,28.17,104100.0,19.671,19.685,19.643,19.685,104100.0
2009-09-02 14:30:00,28.17,28.26,28.16,28.22,185600.0,19.685,19.7479,19.678,19.7199,185600.0
2009-09-02 14:40:00,28.23,28.24,28.15,28.17,127700.0,19.7269,19.7339,19.671,19.685,127700.0
2009-09-02 14:50:00,28.17,28.18,28.08,28.08,157300.0,19.685,19.692,19.6221,19.6221,157300.0
2009-09-02 15:00:00,28.08,28.09,28.03,28.05,169900.0,19.6221,19.6291,19.5871,19.6011,169900.0
2009-09-02 15:10:00,28.06,28.17,28.01,28.15,189700.0,19.6081,19.685,19.5732,19.671,189700.0
2009-09-02 15:20:00,28.16,28.18,28.13,28.13,123100.0,19.678,19.692,19.657,19.657,123100.0
2009-09-02 15:30:00,28.14,28.2,28.08,28.15,186900.0,19.664,19.7059,19.6221,19.671,186900.0
2009-09-02 15:40:00,28.15,28.15,27.95,27.99,374000.0,19.671,19.671,19.5312,19.5592,374000.0
2009-09-02 15:50:00,27.99,28.05,27.89,27.92,759400.0,19.5592,19.6011,19.4893,19.5103,759400.0
2009-09-03 09:30:00,28.05,28.31,27.99,28.2,325500.0,19.6011,19.7828,19.5592,19.7059,325500.0
2009-09-03 09:40:00,28.21,28.42,28.16,28.34,241000.0,19.7129,19.8597,19.678,19.8038,241000.0
2009-09-03 09:50:00,28.33,28.34,28.09,28.15,152800.0,19.7968,19.8038,19.6291,19.671,152800.0
2009-09-03 10:00:00,28.16,28.21,27.96,28.0,317000.0,19.678,19.7129,19.5382,19.5662,317000.0
2009-09-03 10:10:00,28.0,28.01,27.8,27.88,190400.0,19.5662,19.5732,19.4264,19.4823,190400.0
2009-09-03 10:20:00,27.87,27.9,27.78,27.9,146300.0,19.4753,19.4963,19.4124,19.4963,146300.0
2009-09-03 10:30:00,27.9,28.01,27.89,27.96,139000.0,19.4963,19.5732,19.4893,19.5382,139000.0
2009-09-03 10:40:00,27.97,27.98,27.93,27.94,146800.0,19.5452,19.5522,19.5173,19.5243,146800.0
2009-09-03 10:50:00,27.94,27.97,27.91,27.95,123100.0,19.5243,19.5452,19.5033,19.5312,123100.0
2009-09-03 11:00:00,27.95,28.12,27.94,28.09,250200.0,19.5312,19.65,19.5243,19.6291,250200.0
2009-09-03 11:10:00,28.08,28.13,27.99,28.0,179700.0,19.6221,19.657,19.5592,19.5662,179700.0
2009-09-03 11:20:00,28.0,28.04,27.93,28.03,184700.0,19.5662,19.5941,19.5173,19.5871,184700.0
2009-09-03 11:30:00,28.03,28.05,28.0,28.01,67600.0,19.5871,19.6011,19.5662,19.5732,67600.0
2009-09-03 11:40:00,28.01,28.04,27.98,28.02,62000.0,19.5732,19.5941,19.5522,19.5802,62000.0
2009-09-03 11:50:00,28.02,28.02,27.93,27.94,110800.0,19.5802,19.5802,19.5173,19.5243,110800.0
2009-09-03 12:00:00,27.94,27.95,27.86,27.89,219200.0,19.5243,19.5312,19.4683,19.4893,219200.0
2009-09-03 12:10:00,27.89,27.92,27.86,27.89,118100.0,19.4893,19.5103,19.4683,19.4893,118100.0
2009-09-03 12:20:00,27.9,27.96,27.9,27.96,66200.0,19.4963,19.5382,19.4963,19.5382,66200.0
2009-09-03 12:30:00,27.95,28.01,27.95,27.99,55000.0,19.5312,19.5732,19.5312,19.5592,55000.0
2009-09-03 12:40:00,28.0,28.01,27.99,27.99,55800.0,19.5662,19.5732,19.5592,19.5592,55800.0
2009-09-03 12:50:00,27.99,28.0,27.94,27.99,105900.0,19.5592,19.5662,19.5243,19.5592,105900.0
2009-09-03 13:00:00,27.99,28.06,27.98,28.02,96800.0,19.5592,19.6081,19.5522,19.5802,96800.0
2009-09-03 13:10:00,28.02,28.05,28.02,28.04,23400.0,19.5802,19.6011,19.5802,19.5941,23400.0
2009-09-03 13:20:00,28.03,28.05,28.01,28.03,58600.0,19.5871,19.6011,19.5732,19.5871,58600.0
2009-09-03 13:30:00,28.03,28.06,27.98,28.0,90400.0,19.5871,19.6081,19.5522,19.5662,90400.0
2009-09-03 13:40:00,28.0,28.03,28.0,28.01,64300.0,19.5662,19.5871,19.5662,19.5732,64300.0
2009-09-03 13:50:00,28.01,28.02,27.98,27.99,58400.0,19.5732,19.5802,19.5522,19.5592,58400.0
2009-09-03 14:00:00,28.0,28.02,27.99,28.01,40500.0,19.5662,19.5802,19.5592,19.5732,40500.0
2009-09-03 14:10:00,28.01,28.01,27.95,27.96,57900.0,19.5732,19.5732,19.5312,19.5382,57900.0
2009-09-03 14:20:00,27.96,27.97,27.91,27.95,70100.0,19.5382,19.5452,19.5033,19.5312,70100.0
2009-09-03 14:30:00,27.94,27.95,27.92,27.94,85300.0,19.5243,19.5312,19.5103,19.5243,85300.0
2009-09-03 14:40:00,27.93,27.94,27.87,27.89,149000.0,19.5173,19.5243,19.4753,19.4893,149000.0
2009-09-03 14:50:00,27.88,27.9,27.87,27.88,80500.0,19.4823,19.4963,19.4753,19.4823,80500.0
2009-09-03 15:00:00,27.88,27.95,27.88,27.92,99300.0,19.4823,19.5312,19.4823,19.5103,99300.0
2009-09-03 15:10:00,27.91,27.92,27.85,27.85,105100.0,19.5033,19.5103,19.4614,19.4614,105100.0
2009-09-03 15:20:00,27.85,27.91,27.85,27.88,106000.0,19.4614,19.5033,19.4614,19.4823,106000.0
2009-09-03 15:30:00,27.87,27.98,27.87,27.96,150800.0,19.4753,19.5522,19.4753,19.5382,150800.0
2009-09-03 15:40:00,27.96,27.99,27.95,27.98,282300.0,19.5382,19.5592,19.5312,19.5522,282300.0
2009-09-03 15:50:00,27.98,28.18,27.98,28.13,785900.0,19.5522,19.692,19.5522,19.657,785900.0
2009-09-04 09:30:00,28.32,28.44,27.97,28.03,353000.0,19.7898,19.8736,19.5452,19.5871,353000.0
2009-09-04 09:40:00,28.05,28.22,27.89,27.91,168900.0,19.6011,19.7199,19.4893,19.5033,168900.0
2009-09-04 09:50:00,27.91,28.03,27.8,28.03,219400.0,19.5033,19.5871,19.4264,19.5871,219400.0
2009-09-04 10:00:00,28.02,28.16,28.01,28.05,146500.0,19.5802,19.678,19.5732,19.6011,146500.0
2009-09-04 10:10:00,28.06,28.15,28.02,28.13,82700.0,19.6081,19.671,19.5802,19.657,82700.0
2009-09-04 10:20:00,28.12,28.13,28.08,28.09,161500.0,19.65,19.657,19.6221,19.6291,161500.0
2009-09-04 10:30:00,28.08,28.13,28.03,28.05,132700.0,19.6221,19.657,19.5871,19.6011,132700.0
2009-09-04 10:40:00,28.05,28.07,27.96,27.96,72300.0,19.6011,19.6151,19.5382,19.5382,72300.0
2009-09-04 10:50:00,27.96,28.0,27.95,28.0,97900.0,19.5382,19.5662,19.5312,19.5662,97900.0
2009-09-04 11:00:00,28.0,28.02,27.96,27.98,73600.0,19.5662,19.5802,19.5382,19.5522,73600.0
2009-09-04 11:10:00,27.98,28.0,27.97,27.99,53300.0,19.5522,19.5662,19.5452,19.5592,53300.0
2009-09-04 11:20:00,27.99,28.0,27.89,27.9,100500.0,19.5592,19.5662,19.4893,19.4963,100500.0
2009-09-04 11:30:00,27.91,27.98,27.88,27.96,92900.0,19.5033,19.5522,19.4823,19.5382,92900.0
2009-09-04 11:40:00,27.96,28.01,27.96,28.0,70100.0,19.5382,19.5732,19.5382,19.5662,70100.0
2009-09-04 11:50:00,27.99,28.0,27.88,27.93,94300.0,19.5592,19.5662,19.4823,19.5173,94300.0
2009-09-04 12:00:00,27.93,28.09,27.92,28.05,179700.0,19.5173,19.6291,19.5103,19.6011,179700.0
2009-09-04 12:10:00,28.05,28.05,27.98,27.98,177100.0,19.6011,19.6011,19.5522,19.5522,177100.0
2009-09-04 12:20:00,27.99,28.04,27.98,28.0,75400.0,19.5592,19.5941,19.5522,19.5662,75400.0
2009-09-04 12:30:00,28.0,28.01,27.94,27.95,100100.0,19.5662,19.5732,19.5243,19.5312,100100.0
2009-09-04 12:40:00,27.95,28.0,27.92,27.94,77500.0,19.5312,19.5662,19.5103,19.5243,77500.0
2009-09-04 12:50:00,27.94,28.0,27.94,27.94,81900.0,19.5243,19.5662,19.5243,19.5243,81900.0
2009-09-04 13:00:00,27.95,27.97,27.92,27.93,140100.0,19.5312,19.5452,19.5103,19.5173,140100.0
2009-09-04 13:10:00,27.93,27.94,27.9,27.91,138400.0,19.5173,19.5243,19.4963,19.5033,138400.0
2009-09-04 13:20:00,27.92,27.96,27.92,27.95,165800.0,19.5103,19.5382,19.5103,19.5312,165800.0
2009-09-04 13:30:00,27.95,27.95,27.91,27.91,116600.0,19.5312,19.5312,19.5033,19.5033,116600.0
2009-09-04 13:40:00,27.91,27.94,27.9,27.91,88200.0,19.5033,19.5243,19.4963,19.5033,88200.0
2009-09-04 13:50:00,27.91,27.95,27.84,27.84,141700.0,19.5033,19.5312,19.4544,19.4544,141700.0
2009-09-04 14:00:00,27.85,27.89,27.84,27.88,75100.0,19.4614,19.4893,19.4544,19.4823,75100.0
2009-09-04 14:10:00,27.88,27.98,27.87,27.98,170300.0,19.4823,19.5522,19.4753,19.5522,170300.0
2009-09-04 14:20:00,27.98,28.05,27.97,28.0,136100.0,19.5522,19.6011,19.5452,19.5662,136100.0
2009-09-04 14:30:00,28.0,28.04,27.99,28.0,193000.0,19.5662,19.5941,19.5592,19.5662,193000.0
2009-09-04 14:40:00,28.01,28.05,28.0,28.04,194900.0,19.5732,19.6011,19.5662,19.5941,194900.0
2009-09-04 14:50:00,28.04,28.09,28.04,28.08,112800.0,19.5941,19.6291,19.5941,19.6221,112800.0
2009-09-04 15:00:00,28.08,28.08,28.01,28.02,136400.0,19.6221,19.6221,19.5732,19.5802,136400.0
2009-09-04 15:10:00,28.02,28.03,27.99,28.02,156300.0,19.5802,19.5871,19.5592,19.5802,156300.0
2009-09-04 15:20:00,28.03,28.07,28.02,28.05,79900.0,19.5871,19.6151,19.5802,19.6011,79900.0
2009-09-04 15:30:00,28.06,28.07,27.99,28.02,222700.0,19.6081,19.6151,19.5592,19.5802,222700.0
2009-09-04 15:40:00,28.02,28.06,28.01,28.03,609400.0,19.5802,19.6081,19.5732,19.5871,609400.0
2009-09-04 15:50:00,28.03,28.09,28.02,28.09,619900.0,19.5871,19.6291,19.5802,19.6291,619900.0
2009-09-08 09:30:00,28.45,28.47,28.09,28.31,476100.0,19.8806,19.8946,19.6291,19.7828,476100.0
2009-09-08 09:40:00,28.3,28.43,28.24,28.39,361400.0,19.7758,19.8667,19.7339,19.8387,361400.0
2009-09-08 09:50:00,28.38,28.46,28.26,28.27,324200.0,19.8317,19.8876,19.7479,19.7549,324200.0
2009-09-08 10:00:00,28.26,28.29,28.18,28.28,381500.0,19.7479,19.7688,19.692,19.7618,381500.0
2009-09-08 10:10:00,28.27,28.42,28.27,28.42,215900.0,19.7549,19.8597,19.7549,19.8597,215900.0
2009-09-08 10:20:00,28.39,28.42,28.22,28.34,291000.0,19.8387,19.8597,19.7199,19.8038,291000.0
2009-09-08 10:30:00,28.34,28.39,28.27,28.3,315400.0,19.8038,19.8387,19.7549,19.7758,315400.0
2009-09-08 10:40:00,28.29,28.31,28.26,28.28,182800.0,19.7688,19.7828,19.7479,19.7618,182800.0
2009-09-08 10:50:00,28.29,28.38,28.28,28.36,196000.0,19.7688,19.8317,19.7618,19.8177,196000.0
2009-09-08 11:00:00,28.36,28.39,28.3,28.31,132100.0,19.8177,19.8387,19.7758,19.7828,132100.0
2009-09-08 11:10:00,28.32,28.38,28.31,28.38,74600.0,19.7898,19.8317,19.7828,19.8317,74600.0
2009-09-08 11:20:00,28.38,28.41,28.36,28.36,117100.0,19.8317,19.8527,19.8177,19.8177,117100.0
2009-09-08 11:30:00,28.36,28.4,28.29,28.3,99000.0,19.8177,19.8457,19.7688,19.7758,99000.0
2009-09-08 11:40:00,28.31,28.31,28.24,28.25,122400.0,19.7828,19.7828,19.7339,19.7409,122400.0
2009-09-08 11:50:00,28.24,28.32,28.23,28.32,190500.0,19.7339,19.7898,19.7269,19.7898,190500.0
2009-09-08 12:00:00,28.32,28.32,28.28,28.31,77800.0,19.7898,19.7898,19.7618,19.7828,77800.0
2009-09-08 12:10:00,28.31,28.39,28.31,28.37,87100.0,19.7828,19.8387,19.7828,19.8247,87100.0
2009-09-08 12:20:00,28.38,28.42,28.33,28.39,99400.0,19.8317,19.8597,19.7968,19.8387,99400.0
2009-09-08 12:30:00,28.39,28.43,28.38,28.43,71400.0,19.8387,19.8667,19.8317,19.8667,71400.0
2009-09-08 12:40:00,28.42,28.43,28.31,28.32,120500.0,19.8597,19.8667,19.7828,19.7898,120500.0
2009-09-08 12:50:00,28.31,28.32,28.3,28.31,196000.0,19.7828,19.7898,19.7758,19.7828,196000.0
2009-09-08 13:00:00,28.31,28.42,28.31,28.36,95100.0,19.7828,19.8597,19.7828,19.8177,95100.0
2009-09-08 13:10:00,28.36,28.36,28.28,28.34,137000.0,19.8177,19.8177,19.7618,19.8038,137000.0
2009-09-08 13:20:00,28.34,28.4,28.33,28.4,57600.0,19.8038,19.8457,19.7968,19.8457,57600.0
2009-09-08 13:30:00,28.41,28.43,28.34,28.37,68400.0,19.8527,19.8667,19.8038,19.8247,68400.0
2009-09-08 13:40:00,28.36,28.41,28.36,28.38,101000.0,19.8177,19.8527,19.8177,19.8317,101000.0
2009-09-08 13:50:00,28.38,28.43,28.38,28.43,90800.0,19.8317,19.8667,19.8317,19.8667,90800.0
2009-09-08 14:00:00,28.43,28.45,28.38,28.44,71500.0,19.8667,19.8806,19.8317,19.8736,71500.0
2009-09-08 14:10:00,28.45,28.47,28.43,28.46,44800.0,19.8806,19.8946,19.8667,19.8876,44800.0
2009-09-08 14:20:00,28.46,28.5,28.44,28.45,62000.0,19.8876,19.9156,19.8736,19.8806,62000.0
2009-09-08 14:30:00,28.45,28.45,28.39,28.42,95300.0,19.8806,19.8806,19.8387,19.8597,95300.0
2009-09-08 14:40:00,28.43,28.47,28.4,28.42,91600.0,19.8667,19.8946,19.8457,19.8597,91600.0
2009-09-08 14:50:00,28.41,28.45,28.41,28.43,63400.0,19.8527,19.8806,19.8527,19.8667,63400.0
2009-09-08 15:00:00,28.43,28.43,28.35,28.38,181500.0,19.8667,19.8667,19.8108,19.8317,181500.0
2009-09-08 15:10:00,28.37,28.41,28.34,28.4,201100.0,19.8247,19.8527,19.8038,19.8457,201100.0
2009-09-08 15:20:00,28.4,28.46,28.35,28.44,163600.0,19.8457,19.8876,19.8108,19.8736,163600.0
2009-09-08 15:30:00,28.44,28.5,28.43,28.49,104400.0,19.8736,19.9156,19.8667,19.9086,104400.0
2009-09-08 15:40:00,28.49,28.49,28.42,28.46,182300.0,19.9086,19.9086,19.8597,19.8876,182300.0
2009-09-08 15:50:00,28.46,28.51,28.45,28.5,446000.0,19.8876,19.9226,19.8806,19.9156,446000.0
2009-09-09 09:30:00,28.51,28.76,28.36,28.6,390700.0,19.9226,20.0973,19.8177,19.9855,390700.0
2009-09-09 09:40:00,28.61,28.71,28.47,28.7,245400.0,19.9924,20.0623,19.8946,20.0553,245400.0
2009-09-09 09:50:00,28.71,28.75,28.57,28.57,170000.0,20.0623,20.0903,19.9645,19.9645,170000.0
2009-09-09 10:00:00,28.58,28.67,28.57,28.65,173000.0,19.9715,20.0344,19.9645,20.0204,173000.0
2009-09-09 10:10:00,28.66,28.7,28.63,28.66,160700.0,20.0274,20.0553,20.0064,20.0274,160700.0
2009-09-09 10:20:00,28.66,28.67,28.6,28.64,96600.0,20.0274,20.0344,19.9855,20.0134,96600.0
2009-09-09 10:30:00,28.64,28.66,28.58,28.62,132400.0,20.0134,20.0274,19.9715,19.9994,132400.0
2009-09-09 10:40:00,28.63,28.64,28.59,28.63,162900.0,20.0064,20.0134,19.9785,20.0064,162900.0
2009-09-09 10:50:00,28.63,28.71,28.6,28.68,197100.0,20.0064,20.0623,19.9855,20.0414,197100.0
2009-09-09 11:00:00,28.68,28.71,28.55,28.55,357700.0,20.0414,20.0623,19.9505,19.9505,357700.0
2009-09-09 11:10:00,28.57,28.57,28.54,28.54,162300.0,19.9645,19.9645,19.9435,19.9435,162300.0
2009-09-09 11:20:00,28.54,28.71,28.54,28.65,249600.0,19.9435,20.0623,19.9435,20.0204,249600.0
2009-09-09 11:30:00,28.65,28.75,28.65,28.71,263500.0,20.0204,20.0903,20.0204,20.0623,263500.0
2009-09-09 11:40:00,28.72,28.86,28.67,28.84,170600.0,20.0693,20.1671,20.0344,20.1532,170600.0
2009-09-09 11:50:00,28.84,28.9,28.84,28.89,162100.0,20.1532,20.1951,20.1532,20.1881,162100.0
2009-09-09 12:00:00,28.89,28.91,28.88,28.89,99800.0,20.1881,20.2021,20.1811,20.1881,99800.0
2009-09-09 12:10:00,28.89,28.89,28.88,28.89,43000.0,20.1881,20.1881,20.1811,20.1881,43000.0
2009-09-09 12:20:00,28.88,28.92,28.87,28.92,63000.0,20.1811,20.2091,20.1741,20.2091,63000.0
2009-09-09 12:30:00,28.91,28.92,28.81,28.83,104000.0,20.2021,20.2091,20.1322,20.1462,104000.0
2009-09-09 12:40:00,28.83,28.91,28.82,28.91,67800.0,20.1462,20.2021,20.1392,20.2021,67800.0
2009-09-09 12:50:00,28.9,28.96,28.9,28.95,107500.0,20.1951,20.237,20.1951,20.23,107500.0
2009-09-09 13:00:00,28.96,29.0,28.92,28.99,151900.0,20.237,20.265,20.2091,20.258,151900.0
2009-09-09 13:10:00,28.98,29.06,28.98,29.02,109200.0,20.251,20.3069,20.251,20.2789,109200.0
2009-09-09 13:20:00,29.02,29.05,29.0,29.02,91600.0,20.2789,20.2999,20.265,20.2789,91600.0
2009-09-09 13:30:00,29.01,29.06,29.01,29.06,68000.0,20.272,20.3069,20.272,20.3069,68000.0
2009-09-09 13:40:00,29.06,29.06,29.0,29.0,140900.0,20.3069,20.3069,20.265,20.265,140900.0
2009-09-09 13:50:00,29.0,29.03,28.99,29.02,119400.0,20.265,20.2859,20.258,20.2789,119400.0
2009-09-09 14:00:00,29.02,29.06,28.99,29.0,118700.0,20.2789,20.3069,20.258,20.265,118700.0
2009-09-09 14:10:00,29.0,29.01,28.9,28.96,117700.0,20.265,20.272,20.1951,20.237,117700.0
2009-09-09 14:20:00,28.96,28.96,28.89,28.92,109600.0,20.237,20.237,20.1881,20.2091,109600.0
2009-09-09 14:30:00,28.91,28.98,28.9,28.92,103000.0,20.2021,20.251,20.1951,20.2091,103000.0
2009-09-09 14:40:00,28.92,28.95,28.88,28.88,170000.0,20.2091,20.23,20.1811,20.1811,170000.0
2009-09-09 14:50:00,28.88,28.89,28.82,28.86,178900.0,20.1811,20.1881,20.1392,20.1671,178900.0
2009-09-09 15:00:00,28.87,28.89,28.83,28.86,112400.0,20.1741,20.1881,20.1462,20.1671,112400.0
2009-09-09 15:10:00,28.86,28.95,28.86,28.92,126700.0,20.1671,20.23,20.1671,20.2091,126700.0
2009-09-09 15:20:00,28.93,28.95,28.87,28.91,177400.0,20.2161,20.23,20.1741,20.2021,177400.0
2009-09-09 15:30:00,28.92,28.97,28.88,28.97,211300.0,20.2091,20.244,20.1811,20.244,211300.0
2009-09-09 15:40:00,28.97,29.13,28.97,29.13,382800.0,20.244,20.3558,20.244,20.3558,382800.0
2009-09-09 15:50:00,29.13,29.17,29.07,29.12,969200.0,20.3558,20.3838,20.3139,20.3488,969200.0
2009-09-10 09:30:00,28.9,29.04,28.75,28.77,284200.0,20.1951,20.2929,20.0903,20.1042,284200.0
2009-09-10 09:40:00,28.77,28.82,28.6,28.75,311600.0,20.1042,20.1392,19.9855,20.0903,311600.0
2009-09-10 09:50:00,28.75,28.75,28.62,28.66,181100.0,20.0903,20.0903,19.9994,20.0274,181100.0
2009-09-10 10:00:00,28.65,28.81,28.65,28.76,199000.0,20.0204,20.1322,20.0204,20.0973,199000.0
2009-09-10 10:10:00,28.76,28.81,28.73,28.79,266500.0,20.0973,20.1322,20.0763,20.1182,266500.0
2009-09-10 10:20:00,28.79,28.8,28.76,28.79,233100.0,20.1182,20.1252,20.0973,20.1182,233100.0
2009-09-10 10:30:00,28.79,28.81,28.73,28.8,262700.0,20.1182,20.1322,20.0763,20.1252,262700.0
2009-09-10 10:40:00,28.8,28.84,28.75,28.84,227300.0,20.1252,20.1532,20.0903,20.1532,227300.0
2009-09-10 10:50:00,28.84,28.91,28.79,28.84,347900.0,20.1532,20.2021,20.1182,20.1532,347900.0
2009-09-10 11:00:00,28.83,28.85,28.77,28.84,231900.0,20.1462,20.1602,20.1042,20.1532,231900.0
2009-09-10 11:10:00,28.84,28.87,28.78,28.78,266900.0,20.1532,20.1741,20.1112,20.1112,266900.0
2009-09-10 11:20:00,28.79,28.87,28.79,28.84,101600.0,20.1182,20.1741,20.1182,20.1532,101600.0
2009-09-10 11:30:00,28.85,28.85,28.81,28.84,53200.0,20.1602,20.1602,20.1322,20.1532,53200.0
2009-09-10 11:40:00,28.84,28.86,28.79,28.8,177200.0,20.1532,20.1671,20.1182,20.1252,177200.0
2009-09-10 11:50:00,28.79,28.8,28.68,28.74,195700.0,20.1182,20.1252,20.0414,20.0833,195700.0
2009-09-10 12:00:00,28.74,28.82,28.73,28.82,81300.0,20.0833,20.1392,20.0763,20.1392,81300.0
2009-09-10 12:10:00,28.82,28.84,28.75,28.76,77500.0,20.1392,20.1532,20.0903,20.0973,77500.0
2009-09-10 12:20:00,28.76,28.84,28.75,28.81,65900.0,20.0973,20.1532,20.0903,20.1322,65900.0
2009-09-10 12:30:00,28.82,28.82,28.81,28.82,26800.0,20.1392,20.1392,20.1322,20.1392,26800.0
2009-09-10 12:40:00,28.83,28.85,28.81,28.83,72000.0,20.1462,20.1602,20.1322,20.1462,72000.0
2009-09-10 12:50:00,28.83,28.85,28.81,28.81,102200.0,20.1462,20.1602,20.1322,20.1322,102200.0
2009-09-10 13:00:00,28.81,28.91,28.78,28.85,298500.0,20.1322,20.2021,20.1112,20.1602,298500.0
2009-09-10 13:10:00,28.85,28.86,28.8,28.8,83800.0,20.1602,20.1671,20.1252,20.1252,83800.0
2009-09-10 13:20:00,28.8,28.82,28.79,28.81,70000.0,20.1252,20.1392,20.1182,20.1322,70000.0
2009-09-10 13:30:00,28.81,28.85,28.81,28.84,78100.0,20.1322,20.1602,20.1322,20.1532,78100.0
2009-09-10 13:40:00,28.85,28.95,28.82,28.93,116100.0,20.1602,20.23,20.1392,20.2161,116100.0
2009-09-10 13:50:00,28.93,29.02,28.9,28.99,234500.0,20.2161,20.2789,20.1951,20.258,234500.0
2009-09-10 14:00:00,28.99,29.04,28.96,28.97,152600.0,20.258,20.2929,20.237,20.244,152600.0
2009-09-10 14:10:00,28.98,28.99,28.94,28.98,63100.0,20.251,20.258,20.223,20.251,63100.0
2009-09-10 14:20:00,28.97,29.0,28.94,28.94,100100.0,20.244,20.265,20.223,20.223,100100.0
2009-09-10 14:30:00,28.94,28.99,28.93,28.95,118400.0,20.223,20.258,20.2161,20.23,118400.0
2009-09-10 14:40:00,28.95,28.99,28.93,28.96,242000.0,20.23,20.258,20.2161,20.237,242000.0
2009-09-10 14:50:00,28.97,29.05,28.96,29.03,95500.0,20.244,20.2999,20.237,20.2859,95500.0
2009-09-10 15:00:00,29.03,29.04,28.88,28.92,233300.0,20.2859,20.2929,20.1811,20.2091,233300.0
2009-09-10 15:10:00,28.93,29.0,28.9,28.98,203300.0,20.2161,20.265,20.1951,20.251,203300.0
2009-09-10 15:20:00,28.97,29.05,28.95,29.05,181200.0,20.244,20.2999,20.23,20.2999,181200.0
2009-09-10 15:30:00,29.04,29.1,29.04,29.1,227300.0,20.2929,20.3348,20.2929,20.3348,227300.0
2009-09-10 15:40:00,29.1,29.17,29.09,29.16,311100.0,20.3348,20.3838,20.3279,20.3768,311100.0
2009-09-10 15:50:00,29.17,29.21,29.14,29.21,639300.0,20.3838,20.4117,20.3628,20.4117,639300.0
2009-09-11 09:30:00,29.17,29.44,29.16,29.41,281800.0,20.3838,20.5724,20.3768,20.5515,281800.0
2009-09-11 09:40:00,29.4,29.42,29.27,29.3,142300.0,20.5445,20.5585,20.4536,20.4746,142300.0
2009-09-11 09:50:00,29.29,29.42,29.28,29.37,161000.0,20.4676,20.5585,20.4606,20.5235,161000.0
2009-09-11 10:00:00,29.37,29.44,29.25,29.33,266200.0,20.5235,20.5724,20.4397,20.4956,266200.0
2009-09-11 10:10:00,29.32,29.37,29.28,29.32,249500.0,20.4886,20.5235,20.4606,20.4886,249500.0
2009-09-11 10:20:00,29.31,29.36,29.27,29.33,287300.0,20.4816,20.5165,20.4536,20.4956,287300.0
2009-09-11 10:30:00,29.34,29.48,29.33,29.48,176600.0,20.5026,20.6004,20.4956,20.6004,176600.0
2009-09-11 10:40:00,29.47,29.48,29.37,29.41,191700.0,20.5934,20.6004,20.5235,20.5515,191700.0
2009-09-11 10:50:00,29.4,29.41,29.31,29.32,248000.0,20.5445,20.5515,20.4816,20.4886,248000.0
2009-09-11 11:00:00,29.32,29.4,29.31,29.33,140400.0,20.4886,20.5445,20.4816,20.4956,140400.0
2009-09-11 11:10:00,29.33,29.34,29.23,29.24,180100.0,20.4956,20.5026,20.4257,20.4327,180100.0
2009-09-11 11:20:00,29.24,29.28,29.21,29.24,204700.0,20.4327,20.4606,20.4117,20.4327,204700.0
2009-09-11 11:30:00,29.23,29.27,29.2,29.26,179500.0,20.4257,20.4536,20.4047,20.4467,179500.0
2009-09-11 11:40:00,29.26,29.26,29.22,29.22,162100.0,20.4467,20.4467,20.4187,20.4187,162100.0
2009-09-11 11:50:00,29.22,29.25,29.17,29.23,304900.0,20.4187,20.4397,20.3838,20.4257,304900.0
2009-09-11 12:00:00,29.23,29.29,29.21,29.29,75900.0,20.4257,20.4676,20.4117,20.4676,75900.0
2009-09-11 12:10:00,29.29,29.33,29.27,29.27,66700.0,20.4676,20.4956,20.4536,20.4536,66700.0
2009-09-11 12:20:00,29.27,29.29,29.2,29.29,113000.0,20.4536,20.4676,20.4047,20.4676,113000.0
2009-09-11 12:30:00,29.28,29.31,29.1,29.15,506900.0,20.4606,20.4816,20.3348,20.3698,506900.0
2009-09-11 12:40:00,29.15,29.21,29.09,29.15,160100.0,20.3698,20.4117,20.3279,20.3698,160100.0
2009-09-11 12:50:00,29.14,29.17,29.13,29.14,138300.0,20.3628,20.3838,20.3558,20.3628,138300.0
2009-09-11 13:00:00,29.14,29.15,29.09,29.1,114600.0,20.3628,20.3698,20.3279,20.3348,114600.0
2009-09-11 13:10:00,29.1,29.15,29.08,29.12,133900.0,20.3348,20.3698,20.3209,20.3488,133900.0
2009-09-11 13:20:00,29.12,29.13,29.05,29.05,163800.0,20.3488,20.3558,20.2999,20.2999,163800.0
2009-09-11 13:30:00,29.05,29.06,28.98,28.99,160700.0,20.2999,20.3069,20.251,20.258,160700.0
2009-09-11 13:40:00,28.99,29.0,28.96,28.96,113700.0,20.258,20.265,20.237,20.237,113700.0
2009-09-11 13:50:00,28.97,29.0,28.94,28.94,144500.0,20.244,20.265,20.223,20.223,144500.0
2009-09-11 14:00:00,28.94,29.0,28.94,28.96,114600.0,20.223,20.265,20.223,20.237,114600.0
2009-09-11 14:10:00,28.95,28.98,28.94,28.97,52300.0,20.23,20.251,20.223,20.244,52300.0
2009-09-11 14:20:00,28.97,29.03,28.95,29.01,171800.0,20.244,20.2859,20.23,20.272,171800.0
2009-09-11 14:30:00,29.02,29.02,28.89,28.89,257100.0,20.2789,20.2789,20.1881,20.1881,257100.0
2009-09-11 14:40:00,28.89,28.9,28.79,28.79,210600.0,20.1881,20.1951,20.1182,20.1182,210600.0
2009-09-11 14:50:00,28.78,28.82,28.71,28.75,217700.0,20.1112,20.1392,20.0623,20.0903,217700.0
2009-09-11 15:00:00,28.76,28.77,28.64,28.67,336100.0,20.0973,20.1042,20.0134,20.0344,336100.0
2009-09-11 15:10:00,28.67,28.75,28.64,28.75,208200.0,20.0344,20.0903,20.0134,20.0903,208200.0
2009-09-11 15:20:00,28.75,28.88,28.74,28.87,222500.0,20.0903,20.1811,20.0833,20.1741,222500.0
2009-09-11 15:30:00,28.88,28.89,28.73,28.75,352000.0,20.1811,20.1881,20.0763,20.0903,352000.0
2009-09-11 15:40:00,28.75,28.78,28.69,28.75,664500.0,20.0903,20.1112,20.0483,20.0903,664500.0
2009-09-11 15:50:00,28.75,28.77,28.67,28.67,828100.0,20.0903,20.1042,20.0344,20.0344,828100.0
2009-09-14 09:30:00,28.29,28.52,27.95,28.15,741700.0,19.7688,19.9295,19.5312,19.671,741700.0
2009-09-14 09:40:00,28.15,28.48,28.15,28.26,481400.0,19.671,19.9016,19.671,19.7479,481400.0
2009-09-14 09:50:00,28.26,28.43,28.22,28.41,246500.0,19.7479,19.8667,19.7199,19.8527,246500.0
2009-09-14 10:00:00,28.41,28.41,28.3,28.39,270700.0,19.8527,19.8527,19.7758,19.8387,270700.0
2009-09-14 10:10:00,28.39,28.4,28.33,28.38,622000.0,19.8387,19.8457,19.7968,19.8317,622000.0
2009-09-14 10:20:00,28.38,28.42,28.33,28.34,326500.0,19.8317,19.8597,19.7968,19.8038,326500.0
2009-09-14 10:30:00,28.33,28.42,28.33,28.38,425400.0,19.7968,19.8597,19.7968,19.8317,425400.0
2009-09-14 10:40:00,28.37,28.47,28.37,28.39,175500.0,19.8247,19.8946,19.8247,19.8387,175500.0
2009-09-14 10:50:00,28.39,28.39,28.29,28.35,240100.0,19.8387,19.8387,19.7688,19.8108,240100.0
2009-09-14 11:00:00,28.35,28.38,28.31,28.33,146600.0,19.8108,19.8317,19.7828,19.7968,146600.0
2009-09-14 11:10:00,28.34,28.41,28.33,28.37,186800.0,19.8038,19.8527,19.7968,19.8247,186800.0
2009-09-14 11:20:00,28.37,28.37,28.3,28.33,172300.0,19.8247,19.8247,19.7758,19.7968,172300.0
2009-09-14 11:30:00,28.34,28.34,28.29,28.31,151600.0,19.8038,19.8038,19.7688,19.7828,151600.0
2009-09-14 11:40:00,28.31,28.38,28.3,28.37,142200.0,19.7828,19.8317,19.7758,19.8247,142200.0
2009-09-14 11:50:00,28.36,28.41,28.33,28.34,112900.0,19.8177,19.8527,19.7968,19.8038,112900.0
2009-09-14 12:00:00,28.35,28.38,28.27,28.28,200800.0,19.8108,19.8317,19.7549,19.7618,200800.0
2009-09-14 12:10:00,28.28,28.33,28.23,28.23,237300.0,19.7618,19.7968,19.7269,19.7269,237300.0
2009-09-14 12:20:00,28.23,28.27,28.2,28.27,344800.0,19.7269,19.7549,19.7059,19.7549,344800.0
2009-09-14 12:30:00,28.27,28.31,28.24,28.3,172600.0,19.7549,19.7828,19.7339,19.7758,172600.0
2009-09-14 12:40:00,28.29,28.3,28.21,28.24,156200.0,19.7688,19.7758,19.7129,19.7339,156200.0
2009-09-14 12:50:00,28.24,28.32,28.23,28.3,121700.0,19.7339,19.7898,19.7269,19.7758,121700.0
2009-09-14 13:00:00,28.3,28.32,28.23,28.26,133500.0,19.7758,19.7898,19.7269,19.7479,133500.0
2009-09-14 13:10:00,28.27,28.28,28.25,28.26,97800.0,19.7549,19.7618,19.7409,19.7479,97800.0
2009-09-14 13:20:00,28.26,28.33,28.26,28.3,106700.0,19.7479,19.7968,19.7479,19.7758,106700.0
2009-09-14 13:30:00,28.29,28.37,28.29,28.34,170200.0,19.7688,19.8247,19.7688,19.8038,170200.0
2009-09-14 13:40:00,28.33,28.36,28.33,28.35,98300.0,19.7968,19.8177,19.7968,19.8108,98300.0
2009-09-14 13:50:00,28.35,28.35,28.29,28.31,123600.0,19.8108,19.8108,19.7688,19.7828,123600.0
2009-09-14 14:00:00,28.32,28.36,28.3,28.34,223300.0,19.7898,19.8177,19.7758,19.8038,223300.0
2009-09-14 14:10:00,28.35,28.39,28.34,28.39,95900.0,19.8108,19.8387,19.8038,19.8387,95900.0
2009-09-14 14:20:00,28.39,28.51,28.38,28.47,350200.0,19.8387,19.9226,19.8317,19.8946,350200.0
2009-09-14 14:30:00,28.48,28.52,28.44,28.45,132600.0,19.9016,19.9295,19.8736,19.8806,132600.0
2009-09-14 14:40:00,28.45,28.5,28.44,28.48,239300.0,19.8806,19.9156,19.8736,19.9016,239300.0
2009-09-14 14:50:00,28.47,28.5,28.41,28.48,273000.0,19.8946,19.9156,19.8527,19.9016,273000.0
2009-09-14 15:00:00,28.48,28.53,28.45,28.53,198300.0,19.9016,19.9365,19.8806,19.9365,198300.0
2009-09-14 15:10:00,28.53,28.58,28.5,28.56,357900.0,19.9365,19.9715,19.9156,19.9575,357900.0
2009-09-14 15:20:00,28.56,28.57,28.49,28.52,251500.0,19.9575,19.9645,19.9086,19.9295,251500.0
2009-09-14 15:30:00,28.51,28.97,28.51,28.96,1977600.0,19.9226,20.244,19.9226,20.237,1977600.0
2009-09-14 15:40:00,28.97,29.17,28.9,29.12,2160100.0,20.244,20.3838,20.1951,20.3488,2160100.0
2009-09-14 15:50:00,29.12,29.17,28.93,28.99,1552100.0,20.3488,20.3838,20.2161,20.258,1552100.0
2009-09-15 09:30:00,29.01,29.03,28.64,28.96,342300.0,20.272,20.2859,20.0134,20.237,342300.0
2009-09-15 09:40:00,28.94,29.25,28.94,29.12,552100.0,20.223,20.4397,20.223,20.3488,552100.0
2009-09-15 09:50:00,29.12,29.25,29.01,29.23,310600.0,20.3488,20.4397,20.272,20.4257,310600.0
2009-09-15 10:00:00,29.23,29.3,29.19,29.28,427400.0,20.4257,20.4746,20.3977,20.4606,427400.0
2009-09-15 10:10:00,29.27,29.27,29.03,29.12,219200.0,20.4536,20.4536,20.2859,20.3488,219200.0
2009-09-15 10:20:00,29.12,29.19,29.05,29.16,268400.0,20.3488,20.3977,20.2999,20.3768,268400.0
2009-09-15 10:30:00,29.16,29.25,29.14,29.18,156600.0,20.3768,20.4397,20.3628,20.3908,156600.0
2009-09-15 10:40:00,29.18,29.33,29.17,29.29,156800.0,20.3908,20.4956,20.3838,20.4676,156800.0
2009-09-15 10:50:00,29.3,29.36,29.28,29.34,183700.0,20.4746,20.5165,20.4606,20.5026,183700.0
2009-09-15 11:00:00,29.35,29.35,29.16,29.23,156900.0,20.5095,20.5095,20.3768,20.4257,156900.0
2009-09-15 11:10:00,29.23,29.32,29.22,29.27,299200.0,20.4257,20.4886,20.4187,20.4536,299200.0
2009-09-15 11:20:00,29.27,29.35,29.27,29.29,272600.0,20.4536,20.5095,20.4536,20.4676,272600.0
2009-09-15 11:30:00,29.28,29.34,29.25,29.25,276700.0,20.4606,20.5026,20.4397,20.4397,276700.0
2009-09-15 11:40:00,29.25,29.26,29.2,29.24,181000.0,20.4397,20.4467,20.4047,20.4327,181000.0
2009-09-15 11:50:00,29.25,29.25,29.06,29.1,270300.0,20.4397,20.4397,20.3069,20.3348,270300.0
2009-09-15 12:00:00,29.09,29.11,28.99,29.0,192400.0,20.3279,20.3418,20.258,20.265,192400.0
2009-09-15 12:10:00,29.0,29.01,28.93,28.94,117700.0,20.265,20.272,20.2161,20.223,117700.0
2009-09-15 12:20:00,28.94,29.0,28.88,28.99,75100.0,20.223,20.265,20.1811,20.258,75100.0
2009-09-15 12:30:00,28.99,28.99,28.93,28.96,87400.0,20.258,20.258,20.2161,20.237,87400.0
2009-09-15 12:40:00,28.96,29.02,28.96,29.0,117900.0,20.237,20.2789,20.237,20.265,117900.0
2009-09-15 12:50:00,29.0,29.06,28.97,28.99,299800.0,20.265,20.3069,20.244,20.258,299800.0
2009-09-15 13:00:00,28.99,29.07,28.95,29.07,284500.0,20.258,20.3139,20.23,20.3139,284500.0
2009-09-15 13:10:00,29.07,29.15,29.06,29.1,150400.0,20.3139,20.3698,20.3069,20.3348,150400.0
2009-09-15 13:20:00,29.09,29.16,28.99,29.0,448800.0,20.3279,20.3768,20.258,20.265,448800.0
2009-09-15 13:30:00,29.0,29.02,28.89,28.93,265600.0,20.265,20.2789,20.1881,20.2161,265600.0
2009-09-15 13:40:00,28.94,29.01,28.92,28.99,121500.0,20.223,20.272,20.2091,20.258,121500.0
2009-09-15 13:50:00,28.98,29.01,28.95,29.0,110700.0,20.251,20.272,20.23,20.265,110700.0
2009-09-15 14:00:00,29.0,29.0,28.93,28.95,141500.0,20.265,20.265,20.2161,20.23,141500.0
2009-09-15 14:10:00,28.95,28.98,28.91,28.94,233300.0,20.23,20.251,20.2021,20.223,233300.0
2009-09-15 14:20:00,28.94,28.97,28.93,28.96,110400.0,20.223,20.244,20.2161,20.237,110400.0
2009-09-15 14:30:00,28.95,28.98,28.86,28.91,266200.0,20.23,20.251,20.1671,20.2021,266200.0
2009-09-15 14:40:00,28.91,28.97,28.91,28.93,151700.0,20.2021,20.244,20.2021,20.2161,151700.0
2009-09-15 14:50:00,28.93,29.03,28.9,29.0,158000.0,20.2161,20.2859,20.1951,20.265,158000.0
2009-09-15 15:00:00,29.0,29.02,28.94,29.01,157000.0,20.265,20.2789,20.223,20.272,157000.0
2009-09-15 15:10:00,29.01,29.06,28.98,29.05,188500.0,20.272,20.3069,20.251,20.2999,188500.0
2009-09-15 15:20:00,29.05,29.14,29.03,29.05,283000.0,20.2999,20.3628,20.2859,20.2999,283000.0
2009-09-15 15:30:00,29.05,29.05,28.92,28.92,371100.0,20.2999,20.2999,20.2091,20.2091,371100.0
2009-09-15 15:40:00,28.92,28.95,28.82,28.83,618200.0,20.2091,20.23,20.1392,20.1462,618200.0
2009-09-15 15:50:00,28.83,28.9,28.81,28.83,1126900.0,20.1462,20.1951,20.1322,20.1462,1126900.0
2009-09-16 09:30:00,29.01,29.12,28.71,28.92,773000.0,20.272,20.3488,20.0623,20.2091,773000.0
2009-09-16 09:40:00,28.92,29.0,28.88,28.93,262700.0,20.2091,20.265,20.1811,20.2161,262700.0
2009-09-16 09:50:00,28.94,29.23,28.9,29.2,293900.0,20.223,20.4257,20.1951,20.4047,293900.0
2009-09-16 10:00:00,29.21,29.28,29.17,29.19,380600.0,20.4117,20.4606,20.3838,20.3977,380600.0
2009-09-16 10:10:00,29.19,29.36,29.11,29.32,304300.0,20.3977,20.5165,20.3418,20.4886,304300.0
2009-09-16 10:20:00,29.32,29.35,29.25,29.34,191800.0,20.4886,20.5095,20.4397,20.5026,191800.0
2009-09-16 10:30:00,29.35,29.4,29.32,29.38,187000.0,20.5095,20.5445,20.4886,20.5305,187000.0
2009-09-16 10:40:00,29.39,29.54,29.37,29.48,482700.0,20.5375,20.6423,20.5235,20.6004,482700.0
2009-09-16 10:50:00,29.49,29.69,29.48,29.67,321700.0,20.6074,20.7471,20.6004,20.7332,321700.0
2009-09-16 11:00:00,29.68,29.7,29.59,29.64,279100.0,20.7401,20.7541,20.6773,20.7122,279100.0
2009-09-16 11:10:00,29.64,29.67,29.61,29.65,240000.0,20.7122,20.7332,20.6912,20.7192,240000.0
2009-09-16 11:20:00,29.65,29.66,29.56,29.57,243000.0,20.7192,20.7262,20.6563,20.6633,243000.0
2009-09-16 11:30:00,29.58,29.63,29.58,29.58,240800.0,20.6703,20.7052,20.6703,20.6703,240800.0
2009-09-16 11:40:00,29.59,29.75,29.58,29.7,331000.0,20.6773,20.7891,20.6703,20.7541,331000.0
2009-09-16 11:50:00,29.7,29.72,29.63,29.68,173500.0,20.7541,20.7681,20.7052,20.7401,173500.0
2009-09-16 12:00:00,29.68,29.8,29.67,29.72,439200.0,20.7401,20.824,20.7332,20.7681,439200.0
2009-09-16 12:10:00,29.73,29.8,29.71,29.79,230700.0,20.7751,20.824,20.7611,20.817,230700.0
2009-09-16 12:20:00,29.8,29.85,29.75,29.82,546700.0,20.824,20.8589,20.7891,20.838,546700.0
2009-09-16 12:30:00,29.81,29.83,29.7,29.71,226200.0,20.831,20.845,20.7541,20.7611,226200.0
2009-09-16 12:40:00,29.72,29.83,29.72,29.82,178400.0,20.7681,20.845,20.7681,20.838,178400.0
2009-09-16 12:50:00,29.81,29.9,29.8,29.9,256900.0,20.831,20.8939,20.824,20.8939,256900.0
2009-09-16 13:00:00,29.89,29.91,29.84,29.89,479900.0,20.8869,20.9009,20.852,20.8869,479900.0
2009-09-16 13:10:00,29.9,29.95,29.84,29.9,516100.0,20.8939,20.9288,20.852,20.8939,516100.0
2009-09-16 13:20:00,29.9,29.98,29.86,29.97,346300.0,20.8939,20.9498,20.8659,20.9428,346300.0
2009-09-16 13:30:00,29.97,30.0,29.91,29.99,760900.0,20.9428,20.9638,20.9009,20.9568,760900.0
2009-09-16 13:40:00,30.0,30.0,29.88,29.93,256300.0,20.9638,20.9638,20.8799,20.9148,256300.0
2009-09-16 13:50:00,29.93,30.0,29.9,29.97,209600.0,20.9148,20.9638,20.8939,20.9428,209600.0
2009-09-16 14:00:00,29.98,30.15,29.96,30.1,514500.0,20.9498,21.0686,20.9358,21.0336,514500.0
2009-09-16 14:10:00,30.1,30.31,30.1,30.24,403000.0,21.0336,21.1804,21.0336,21.1315,403000.0
2009-09-16 14:20:00,30.24,30.39,30.21,30.37,535100.0,21.1315,21.2363,21.1105,21.2223,535100.0
2009-09-16 14:30:00,30.37,30.4,30.32,30.36,355000.0,21.2223,21.2433,21.1874,21.2153,355000.0
2009-09-16 14:40:00,30.37,30.4,30.17,30.17,743500.0,21.2223,21.2433,21.0826,21.0826,743500.0
2009-09-16 14:50:00,30.18,30.23,30.0,30.01,616900.0,21.0895,21.1245,20.9638,20.9707,616900.0
2009-09-16 15:00:00,30.01,30.03,29.99,30.02,479200.0,20.9707,20.9847,20.9568,20.9777,479200.0
2009-09-16 15:10:00,30.02,30.22,30.01,30.22,480300.0,20.9777,21.1175,20.9707,21.1175,480300.0
2009-09-16 15:20:00,30.22,30.32,30.17,30.32,626900.0,21.1175,21.1874,21.0826,21.1874,626900.0
2009-09-16 15:30:00,30.32,30.61,30.32,30.6,1074400.0,21.1874,21.39,21.1874,21.383,1074400.0
2009-09-16 15:40:00,30.6,30.81,30.55,30.72,1399300.0,21.383,21.5298,21.3481,21.4669,1399300.0
2009-09-16 15:50:00,30.72,30.75,30.44,30.72,2134400.0,21.4669,21.4879,21.2712,21.4669,2134400.0
2009-09-17 09:30:00,30.87,31.03,30.73,30.96,896500.0,21.5717,21.6835,21.4739,21.6346,896500.0
2009-09-17 09:40:00,30.95,31.04,30.82,30.9,947700.0,21.6276,21.6905,21.5368,21.5927,947700.0
2009-09-17 09:50:00,30.9,31.5,30.88,31.43,1204600.0,21.5927,22.012,21.5787,21.963,1204600.0
2009-09-17 10:00:00,31.43,31.45,31.17,31.36,724300.0,21.963,21.977,21.7813,21.9141,724300.0
2009-09-17 10:10:00,31.36,31.49,31.3,31.37,754500.0,21.9141,22.005,21.8722,21.9211,754500.0
2009-09-17 10:20:00,31.37,31.39,31.21,31.29,712600.0,21.9211,21.9351,21.8093,21.8652,712600.0
2009-09-17 10:30:00,31.3,31.42,31.25,31.3,410800.0,21.8722,21.956,21.8373,21.8722,410800.0
2009-09-17 10:40:00,31.31,31.51,31.3,31.49,419000.0,21.8792,22.0189,21.8722,22.005,419000.0
2009-09-17 10:50:00,31.5,31.57,31.37,31.44,522000.0,22.012,22.0609,21.9211,21.97,522000.0
2009-09-17 11:00:00,31.44,31.48,31.44,31.45,297900.0,21.97,21.998,21.97,21.977,297900.0
2009-09-17 11:10:00,31.44,31.45,31.34,31.4,245300.0,21.97,21.977,21.9001,21.9421,245300.0
2009-09-17 11:20:00,31.4,31.41,31.32,31.38,230500.0,21.9421,21.9491,21.8862,21.9281,230500.0
2009-09-17 11:30:00,31.38,31.38,31.28,31.3,171100.0,21.9281,21.9281,21.8582,21.8722,171100.0
2009-09-17 11:40:00,31.3,31.33,31.23,31.28,326000.0,21.8722,21.8932,21.8233,21.8582,326000.0
2009-09-17 11:50:00,31.28,31.28,31.15,31.2,338200.0,21.8582,21.8582,21.7674,21.8023,338200.0
2009-09-17 12:00:00,31.2,31.31,31.19,31.23,536100.0,21.8023,21.8792,21.7953,21.8233,536100.0
2009-09-17 12:10:00,31.23,31.24,31.0,31.01,421600.0,21.8233,21.8303,21.6626,21.6695,421600.0
2009-09-17 12:20:00,31.0,31.2,30.98,31.19,306700.0,21.6626,21.8023,21.6486,21.7953,306700.0
2009-09-17 12:30:00,31.19,31.29,31.19,31.22,256700.0,21.7953,21.8652,21.7953,21.8163,256700.0
2009-09-17 12:40:00,31.23,31.28,31.01,31.07,517100.0,21.8233,21.8582,21.6695,21.7115,517100.0
2009-09-17 12:50:00,31.08,31.13,30.94,30.97,207100.0,21.7185,21.7534,21.6206,21.6416,207100.0
2009-09-17 13:00:00,30.97,31.0,30.88,30.99,232000.0,21.6416,21.6626,21.5787,21.6556,232000.0
2009-09-17 13:10:00,30.98,31.02,30.92,31.01,226700.0,21.6486,21.6765,21.6067,21.6695,226700.0
2009-09-17 13:20:00,31.0,31.08,30.97,31.0,218500.0,21.6626,21.7185,21.6416,21.6626,218500.0
2009-09-17 13:30:00,31.0,31.05,30.97,31.02,172500.0,21.6626,21.6975,21.6416,21.6765,172500.0
2009-09-17 13:40:00,31.02,31.06,31.0,31.04,172600.0,21.6765,21.7045,21.6626,21.6905,172600.0
2009-09-17 13:50:00,31.04,31.06,31.0,31.04,104200.0,21.6905,21.7045,21.6626,21.6905,104200.0
2009-09-17 14:00:00,31.04,31.14,31.02,31.12,110300.0,21.6905,21.7604,21.6765,21.7464,110300.0
2009-09-17 14:10:00,31.13,31.14,31.07,31.08,106100.0,21.7534,21.7604,21.7115,21.7185,106100.0
2009-09-17 14:20:00,31.08,31.09,30.95,30.98,270900.0,21.7185,21.7254,21.6276,21.6486,270900.0
2009-09-17 14:30:00,30.98,31.02,30.95,30.96,195200.0,21.6486,21.6765,21.6276,21.6346,195200.0
2009-09-17 14:40:00,30.95,31.01,30.92,30.99,190100.0,21.6276,21.6695,21.6067,21.6556,190100.0
2009-09-17 14:50:00,30.99,31.0,30.9,30.91,204400.0,21.6556,21.6626,21.5927,21.5997,204400.0
2009-09-17 15:00:00,30.91,30.94,30.85,30.89,185200.0,21.5997,21.6206,21.5577,21.5857,185200.0
2009-09-17 15:10:00,30.89,30.9,30.83,30.86,209300.0,21.5857,21.5927,21.5438,21.5647,209300.0
2009-09-17 15:20:00,30.86,30.94,30.83,30.86,392200.0,21.5647,21.6206,21.5438,21.5647,392200.0
2009-09-17 15:30:00,30.86,30.88,30.77,30.86,421500.0,21.5647,21.5787,21.5018,21.5647,421500.0
2009-09-17 15:40:00,30.86,30.87,30.75,30.76,480700.0,21.5647,21.5717,21.4879,21.4948,480700.0
2009-09-17 15:50:00,30.76,30.77,30.71,30.75,907600.0,21.4948,21.5018,21.4599,21.4879,907600.0
2009-09-18 09:30:00,30.84,30.95,30.54,30.57,1814100.0,21.5507,21.6276,21.3411,21.3621,1814100.0
2009-09-18 09:40:00,30.57,30.83,30.56,30.78,538400.0,21.3621,21.5438,21.3551,21.5088,538400.0
2009-09-18 09:50:00,30.79,30.81,30.67,30.69,164300.0,21.5158,21.5298,21.432,21.4459,164300.0
2009-09-18 10:00:00,30.7,30.79,30.6,30.67,202200.0,21.4529,21.5158,21.383,21.432,202200.0
2009-09-18 10:10:00,30.67,30.76,30.65,30.66,171100.0,21.432,21.4948,21.418,21.425,171100.0
2009-09-18 10:20:00,30.67,30.7,30.51,30.56,206600.0,21.432,21.4529,21.3201,21.3551,206600.0
2009-09-18 10:30:00,30.57,30.79,30.54,30.78,254600.0,21.3621,21.5158,21.3411,21.5088,254600.0
2009-09-18 10:40:00,30.78,30.81,30.67,30.74,231800.0,21.5088,21.5298,21.432,21.4809,231800.0
2009-09-18 10:50:00,30.75,30.82,30.66,30.67,209500.0,21.4879,21.5368,21.425,21.432,209500.0
2009-09-18 11:00:00,30.66,30.72,30.55,30.55,236500.0,21.425,21.4669,21.3481,21.3481,236500.0
2009-09-18 11:10:00,30.55,30.63,30.46,30.49,226700.0,21.3481,21.404,21.2852,21.3062,226700.0
2009-09-18 11:20:00,30.48,30.57,30.48,30.52,117500.0,21.2992,21.3621,21.2992,21.3271,117500.0
2009-09-18 11:30:00,30.52,30.53,30.43,30.43,149300.0,21.3271,21.3341,21.2642,21.2642,149300.0
2009-09-18 11:40:00,30.43,30.45,30.29,30.32,239200.0,21.2642,21.2782,21.1664,21.1874,239200.0
2009-09-18 11:50:00,30.33,30.4,30.25,30.26,108300.0,21.1944,21.2433,21.1385,21.1454,108300.0
2009-09-18 12:00:00,30.26,30.3,30.2,30.26,188500.0,21.1454,21.1734,21.1035,21.1454,188500.0
2009-09-18 12:10:00,30.28,30.34,30.25,30.28,108600.0,21.1594,21.2014,21.1385,21.1594,108600.0
2009-09-18 12:20:00,30.27,30.29,30.2,30.22,119800.0,21.1524,21.1664,21.1035,21.1175,119800.0
2009-09-18 12:30:00,30.2,30.3,30.2,30.28,109600.0,21.1035,21.1734,21.1035,21.1594,109600.0
2009-09-18 12:40:00,30.28,30.33,30.27,30.3,134600.0,21.1594,21.1944,21.1524,21.1734,134600.0
2009-09-18 12:50:00,30.29,30.3,30.24,30.24,93700.0,21.1664,21.1734,21.1315,21.1315,93700.0
2009-09-18 13:00:00,30.24,30.27,30.19,30.26,152300.0,21.1315,21.1524,21.0965,21.1454,152300.0
2009-09-18 13:10:00,30.26,30.29,30.2,30.24,140600.0,21.1454,21.1664,21.1035,21.1315,140600.0
2009-09-18 13:20:00,30.23,30.26,30.22,30.25,102800.0,21.1245,21.1454,21.1175,21.1385,102800.0
2009-09-18 13:30:00,30.25,30.27,30.2,30.21,127700.0,21.1385,21.1524,21.1035,21.1105,127700.0
2009-09-18 13:40:00,30.21,30.25,30.19,30.23,203800.0,21.1105,21.1385,21.0965,21.1245,203800.0
2009-09-18 13:50:00,30.23,30.24,30.17,30.2,146500.0,21.1245,21.1315,21.0826,21.1035,146500.0
2009-09-18 14:00:00,30.2,30.23,30.17,30.22,172400.0,21.1035,21.1245,21.0826,21.1175,172400.0
2009-09-18 14:10:00,30.22,30.24,30.16,30.22,135400.0,21.1175,21.1315,21.0756,21.1175,135400.0
2009-09-18 14:20:00,30.22,30.22,30.12,30.14,348200.0,21.1175,21.1175,21.0476,21.0616,348200.0
2009-09-18 14:30:00,30.14,30.24,30.11,30.2,311600.0,21.0616,21.1315,21.0406,21.1035,311600.0
2009-09-18 14:40:00,30.19,30.33,30.19,30.33,295600.0,21.0965,21.1944,21.0965,21.1944,295600.0
2009-09-18 14:50:00,30.33,30.39,30.28,30.37,134500.0,21.1944,21.2363,21.1594,21.2223,134500.0
2009-09-18 15:00:00,30.36,30.49,30.35,30.48,249100.0,21.2153,21.3062,21.2083,21.2992,249100.0
2009-09-18 15:10:00,30.48,30.6,30.47,30.51,230200.0,21.2992,21.383,21.2922,21.3201,230200.0
2009-09-18 15:20:00,30.47,30.73,30.47,30.62,357300.0,21.2922,21.4739,21.2922,21.397,357300.0
2009-09-18 15:30:00,30.62,30.63,30.46,30.46,276700.0,21.397,21.404,21.2852,21.2852,276700.0
2009-09-18 15:40:00,30.46,30.47,30.35,30.36,535600.0,21.2852,21.2922,21.2083,21.2153,535600.0
2009-09-18 15:50:00,30.35,30.39,30.26,30.29,1053000.0,21.2083,21.2363,21.1454,21.1664,1053000.0
2009-09-21 09:30:00,29.7,29.82,29.4,29.61,584700.0,20.7541,20.838,20.5445,20.6912,584700.0
2009-09-21 09:40:00,29.61,29.69,29.57,29.63,410700.0,20.6912,20.7471,20.6633,20.7052,410700.0
2009-09-21 09:50:00,29.63,29.63,29.41,29.56,339400.0,20.7052,20.7052,20.5515,20.6563,339400.0
2009-09-21 10:00:00,29.57,29.67,29.48,29.64,279800.0,20.6633,20.7332,20.6004,20.7122,279800.0
2009-09-21 10:10:00,29.64,29.64,29.49,29.5,286700.0,20.7122,20.7122,20.6074,20.6144,286700.0
2009-09-21 10:20:00,29.5,29.64,29.49,29.57,201800.0,20.6144,20.7122,20.6074,20.6633,201800.0
2009-09-21 10:30:00,29.57,29.6,29.42,29.43,176800.0,20.6633,20.6842,20.5585,20.5655,176800.0
2009-09-21 10:40:00,29.43,29.52,29.4,29.48,166700.0,20.5655,20.6283,20.5445,20.6004,166700.0
2009-09-21 10:50:00,29.48,29.55,29.46,29.53,190000.0,20.6004,20.6493,20.5864,20.6353,190000.0
2009-09-21 11:00:00,29.52,29.55,29.46,29.53,182900.0,20.6283,20.6493,20.5864,20.6353,182900.0
2009-09-21 11:10:00,29.53,29.55,29.41,29.5,162400.0,20.6353,20.6493,20.5515,20.6144,162400.0
2009-09-21 11:20:00,29.49,29.54,29.46,29.5,110600.0,20.6074,20.6423,20.5864,20.6144,110600.0
2009-09-21 11:30:00,29.5,29.53,29.47,29.49,281300.0,20.6144,20.6353,20.5934,20.6074,281300.0
2009-09-21 11:40:00,29.49,29.56,29.47,29.55,125400.0,20.6074,20.6563,20.5934,20.6493,125400.0
2009-09-21 11:50:00,29.55,29.64,29.54,29.62,125400.0,20.6493,20.7122,20.6423,20.6982,125400.0
2009-09-21 12:00:00,29.61,29.7,29.61,29.7,204800.0,20.6912,20.7541,20.6912,20.7541,204800.0
2009-09-21 12:10:00,29.69,29.7,29.65,29.67,98700.0,20.7471,20.7541,20.7192,20.7332,98700.0
2009-09-21 12:20:00,29.67,29.74,29.67,29.7,135900.0,20.7332,20.7821,20.7332,20.7541,135900.0
2009-09-21 12:30:00,29.71,29.74,29.69,29.73,79000.0,20.7611,20.7821,20.7471,20.7751,79000.0
2009-09-21 12:40:00,29.73,29.79,29.72,29.72,230900.0,20.7751,20.817,20.7681,20.7681,230900.0
2009-09-21 12:50:00,29.72,29.73,29.65,29.67,98000.0,20.7681,20.7751,20.7192,20.7332,98000.0
2009-09-21 13:00:00,29.66,29.67,29.64,29.66,148000.0,20.7262,20.7332,20.7122,20.7262,148000.0
2009-09-21 13:10:00,29.65,29.69,29.65,29.69,159500.0,20.7192,20.7471,20.7192,20.7471,159500.0
2009-09-21 13:20:00,29.69,29.69,29.64,29.66,236500.0,20.7471,20.7471,20.7122,20.7262,236500.0
2009-09-21 13:30:00,29.65,29.67,29.63,29.66,233000.0,20.7192,20.7332,20.7052,20.7262,233000.0
2009-09-21 13:40:00,29.65,29.68,29.65,29.67,167800.0,20.7192,20.7401,20.7192,20.7332,167800.0
2009-09-21 13:50:00,29.68,29.7,29.67,29.67,127200.0,20.7401,20.7541,20.7332,20.7332,127200.0
2009-09-21 14:00:00,29.67,29.71,29.66,29.7,304000.0,20.7332,20.7611,20.7262,20.7541,304000.0
2009-09-21 14:10:00,29.71,29.71,29.63,29.64,118900.0,20.7611,20.7611,20.7052,20.7122,118900.0
2009-09-21 14:20:00,29.65,29.66,29.57,29.58,223300.0,20.7192,20.7262,20.6633,20.6703,223300.0
2009-09-21 14:30:00,29.58,29.63,29.57,29.59,186600.0,20.6703,20.7052,20.6633,20.6773,186600.0
2009-09-21 14:40:00,29.6,29.66,29.57,29.63,145100.0,20.6842,20.7262,20.6633,20.7052,145100.0
2009-09-21 14:50:00,29.64,29.68,29.62,29.63,152900.0,20.7122,20.7401,20.6982,20.7052,152900.0
2009-09-21 15:00:00,29.62,29.63,29.59,29.62,137100.0,20.6982,20.7052,20.6773,20.6982,137100.0
2009-09-21 15:10:00,29.62,29.7,29.62,29.66,298100.0,20.6982,20.7541,20.6982,20.7262,298100.0
2009-09-21 15:20:00,29.66,29.68,29.66,29.67,237500.0,20.7262,20.7401,20.7262,20.7332,237500.0
2009-09-21 15:30:00,29.67,29.7,29.56,29.65,512400.0,20.7332,20.7541,20.6563,20.7192,512400.0
2009-09-21 15:40:00,29.66,29.71,29.65,29.7,723500.0,20.7262,20.7611,20.7192,20.7541,723500.0
2009-09-21 15:50:00,29.7,29.7,29.63,29.64,806200.0,20.7541,20.7541,20.7052,20.7122,806200.0
2009-09-22 09:30:00,29.93,29.98,29.65,29.75,442800.0,20.9148,20.9498,20.7192,20.7891,442800.0
2009-09-22 09:40:00,29.74,29.75,29.59,29.59,337700.0,20.7821,20.7891,20.6773,20.6773,337700.0
2009-09-22 09:50:00,29.6,29.74,29.59,29.68,289700.0,20.6842,20.7821,20.6773,20.7401,289700.0
2009-09-22 10:00:00,29.68,29.69,29.56,29.6,357400.0,20.7401,20.7471,20.6563,20.6842,357400.0
2009-09-22 10:10:00,29.61,29.61,29.56,29.56,183600.0,20.6912,20.6912,20.6563,20.6563,183600.0
2009-09-22 10:20:00,29.55,29.64,29.5,29.61,314200.0,20.6493,20.7122,20.6144,20.6912,314200.0
2009-09-22 10:30:00,29.6,29.63,29.55,29.63,174300.0,20.6842,20.7052,20.6493,20.7052,174300.0
2009-09-22 10:40:00,29.63,29.7,29.59,29.62,224700.0,20.7052,20.7541,20.6773,20.6982,224700.0
2009-09-22 10:50:00,29.61,29.64,29.57,29.61,209100.0,20.6912,20.7122,20.6633,20.6912,209100.0
2009-09-22 11:00:00,29.61,29.69,29.6,29.62,185000.0,20.6912,20.7471,20.6842,20.6982,185000.0
2009-09-22 11:10:00,29.63,29.65,29.62,29.64,74800.0,20.7052,20.7192,20.6982,20.7122,74800.0
2009-09-22 11:20:00,29.63,29.66,29.59,29.63,111600.0,20.7052,20.7262,20.6773,20.7052,111600.0
2009-09-22 11:30:00,29.64,29.67,29.6,29.64,95600.0,20.7122,20.7332,20.6842,20.7122,95600.0
2009-09-22 11:40:00,29.64,29.7,29.63,29.69,96500.0,20.7122,20.7541,20.7052,20.7471,96500.0
2009-09-22 11:50:00,29.69,29.71,29.64,29.7,125600.0,20.7471,20.7611,20.7122,20.7541,125600.0
2009-09-22 12:00:00,29.7,29.79,29.69,29.77,193600.0,20.7541,20.817,20.7471,20.803,193600.0
2009-09-22 12:10:00,29.78,29.82,29.65,29.71,242100.0,20.81,20.838,20.7192,20.7611,242100.0
2009-09-22 12:20:00,29.71,29.77,29.69,29.75,98500.0,20.7611,20.803,20.7471,20.7891,98500.0
2009-09-22 12:30:00,29.76,29.8,29.75,29.78,83900.0,20.7961,20.824,20.7891,20.81,83900.0
2009-09-22 12:40:00,29.77,29.79,29.72,29.72,125200.0,20.803,20.817,20.7681,20.7681,125200.0
2009-09-22 12:50:00,29.72,29.77,29.66,29.76,115000.0,20.7681,20.803,20.7262,20.7961,115000.0
2009-09-22 13:00:00,29.76,29.84,29.76,29.84,53100.0,20.7961,20.852,20.7961,20.852,53100.0
2009-09-22 13:10:00,29.84,29.87,29.72,29.73,238300.0,20.852,20.8729,20.7681,20.7751,238300.0
2009-09-22 13:20:00,29.72,29.75,29.68,29.72,108200.0,20.7681,20.7891,20.7401,20.7681,108200.0
2009-09-22 13:30:00,29.72,29.74,29.66,29.67,147900.0,20.7681,20.7821,20.7262,20.7332,147900.0
2009-09-22 13:40:00,29.67,29.75,29.62,29.74,74000.0,20.7332,20.7891,20.6982,20.7821,74000.0
2009-09-22 13:50:00,29.75,29.77,29.68,29.73,152900.0,20.7891,20.803,20.7401,20.7751,152900.0
2009-09-22 14:00:00,29.73,29.83,29.73,29.83,121700.0,20.7751,20.845,20.7751,20.845,121700.0
2009-09-22 14:10:00,29.83,29.87,29.82,29.86,136400.0,20.845,20.8729,20.838,20.8659,136400.0
2009-09-22 14:20:00,29.86,29.92,29.82,29.91,244900.0,20.8659,20.9079,20.838,20.9009,244900.0
2009-09-22 14:30:00,29.92,29.95,29.83,29.86,124000.0,20.9079,20.9288,20.845,20.8659,124000.0
2009-09-22 14:40:00,29.86,29.92,29.85,29.9,114200.0,20.8659,20.9079,20.8589,20.8939,114200.0
2009-09-22 14:50:00,29.9,29.93,29.88,29.9,83500.0,20.8939,20.9148,20.8799,20.8939,83500.0
2009-09-22 15:00:00,29.91,29.93,29.88,29.92,97900.0,20.9009,20.9148,20.8799,20.9079,97900.0
2009-09-22 15:10:00,29.91,29.95,29.89,29.94,214300.0,20.9009,20.9288,20.8869,20.9218,214300.0
2009-09-22 15:20:00,29.94,29.97,29.9,29.93,249600.0,20.9218,20.9428,20.8939,20.9148,249600.0
2009-09-22 15:30:00,29.93,29.95,29.9,29.94,144200.0,20.9148,20.9288,20.8939,20.9218,144200.0
2009-09-22 15:40:00,29.94,29.99,29.9,29.96,394000.0,20.9218,20.9568,20.8939,20.9358,394000.0
2009-09-22 15:50:00,29.96,30.0,29.9,29.93,1150700.0,20.9358,20.9638,20.8939,20.9148,1150700.0
2009-09-23 09:30:00,29.83,29.92,29.68,29.91,212400.0,20.845,20.9079,20.7401,20.9009,212400.0
2009-09-23 09:40:00,29.9,29.92,29.83,29.92,152600.0,20.8939,20.9079,20.845,20.9079,152600.0
2009-09-23 09:50:00,29.91,29.98,29.88,29.97,403900.0,20.9009,20.9498,20.8799,20.9428,403900.0
2009-09-23 10:00:00,29.98,30.02,29.96,29.99,281700.0,20.9498,20.9777,20.9358,20.9568,281700.0
2009-09-23 10:10:00,29.99,30.14,29.98,30.12,138900.0,20.9568,21.0616,20.9498,21.0476,138900.0
2009-09-23 10:20:00,30.13,30.13,30.03,30.06,72500.0,21.0546,21.0546,20.9847,21.0057,72500.0
2009-09-23 10:30:00,30.05,30.07,29.94,29.94,183500.0,20.9987,21.0127,20.9218,20.9218,183500.0
2009-09-23 10:40:00,29.94,29.97,29.8,29.82,212300.0,20.9218,20.9428,20.824,20.838,212300.0
2009-09-23 10:50:00,29.82,29.83,29.78,29.83,181500.0,20.838,20.845,20.81,20.845,181500.0
2009-09-23 11:00:00,29.83,29.83,29.76,29.77,110400.0,20.845,20.845,20.7961,20.803,110400.0
2009-09-23 11:10:00,29.77,29.77,29.74,29.75,96800.0,20.803,20.803,20.7821,20.7891,96800.0
2009-09-23 11:20:00,29.75,29.78,29.63,29.69,337700.0,20.7891,20.81,20.7052,20.7471,337700.0
2009-09-23 11:30:00,29.68,29.72,29.67,29.71,112900.0,20.7401,20.7681,20.7332,20.7611,112900.0
2009-09-23 11:40:00,29.71,29.79,29.69,29.74,141800.0,20.7611,20.817,20.7471,20.7821,141800.0
2009-09-23 11:50:00,29.74,29.83,29.72,29.83,113900.0,20.7821,20.845,20.7681,20.845,113900.0
2009-09-23 12:00:00,29.82,29.88,29.8,29.85,86600.0,20.838,20.8799,20.824,20.8589,86600.0
2009-09-23 12:10:00,29.85,29.87,29.83,29.83,134000.0,20.8589,20.8729,20.845,20.845,134000.0
2009-09-23 12:20:00,29.83,29.88,29.82,29.88,75200.0,20.845,20.8799,20.838,20.8799,75200.0
2009-09-23 12:30:00,29.88,29.93,29.88,29.9,85700.0,20.8799,20.9148,20.8799,20.8939,85700.0
2009-09-23 12:40:00,29.9,29.92,29.9,29.9,46400.0,20.8939,20.9079,20.8939,20.8939,46400.0
2009-09-23 12:50:00,29.91,29.95,29.9,29.93,94000.0,20.9009,20.9288,20.8939,20.9148,94000.0
2009-09-23 13:00:00,29.93,30.01,29.92,30.01,203400.0,20.9148,20.9707,20.9079,20.9707,203400.0
2009-09-23 13:10:00,30.01,30.08,30.0,30.07,55000.0,20.9707,21.0197,20.9638,21.0127,55000.0
2009-09-23 13:20:00,30.08,30.08,29.99,30.01,99000.0,21.0197,21.0197,20.9568,20.9707,99000.0
2009-09-23 13:30:00,30.02,30.04,29.98,30.01,93900.0,20.9777,20.9917,20.9498,20.9707,93900.0
2009-09-23 13:40:00,30.01,30.02,29.96,29.96,86800.0,20.9707,20.9777,20.9358,20.9358,86800.0
2009-09-23 13:50:00,29.97,30.0,29.93,29.98,83300.0,20.9428,20.9638,20.9148,20.9498,83300.0
2009-09-23 14:00:00,29.98,29.98,29.92,29.96,63400.0,20.9498,20.9498,20.9079,20.9358,63400.0
2009-09-23 14:10:00,29.95,30.1,29.92,30.08,108100.0,20.9288,21.0336,20.9079,21.0197,108100.0
2009-09-23 14:20:00,30.08,30.12,29.94,30.11,147100.0,21.0197,21.0476,20.9218,21.0406,147100.0
2009-09-23 14:30:00,30.13,30.25,30.09,30.15,206800.0,21.0546,21.1385,21.0267,21.0686,206800.0
2009-09-23 14:40:00,30.16,30.24,30.15,30.22,160700.0,21.0756,21.1315,21.0686,21.1175,160700.0
2009-09-23 14:50:00,30.22,30.27,30.12,30.14,242500.0,21.1175,21.1524,21.0476,21.0616,242500.0
2009-09-23 15:00:00,30.14,30.23,30.14,30.2,155500.0,21.0616,21.1245,21.0616,21.1035,155500.0
2009-09-23 15:10:00,30.2,30.2,30.0,30.09,206000.0,21.1035,21.1035,20.9638,21.0267,206000.0
2009-09-23 15:20:00,30.09,30.1,29.99,30.01,175000.0,21.0267,21.0336,20.9568,20.9707,175000.0
2009-09-23 15:30:00,30.01,30.03,29.88,29.93,310600.0,20.9707,20.9847,20.8799,20.9148,310600.0
2009-09-23 15:40:00,29.93,29.96,29.8,29.84,415000.0,20.9148,20.9358,20.824,20.852,415000.0
2009-09-23 15:50:00,29.84,29.84,29.55,29.56,1253300.0,20.852,20.852,20.6493,20.6563,1253300.0
2009-09-24 09:30:00,29.7,29.94,29.54,29.78,243700.0,20.7541,20.9218,20.6423,20.81,243700.0
2009-09-24 09:40:00,29.78,29.84,29.73,29.84,248300.0,20.81,20.852,20.7751,20.852,248300.0
2009-09-24 09:50:00,29.83,29.9,29.72,29.84,170700.0,20.845,20.8939,20.7681,20.852,170700.0
2009-09-24 10:00:00,29.87,29.87,29.36,29.52,384900.0,20.8729,20.8729,20.5165,20.6283,384900.0
2009-09-24 10:10:00,29.51,29.67,29.5,29.57,396800.0,20.6214,20.7332,20.6144,20.6633,396800.0
2009-09-24 10:20:00,29.58,29.71,29.54,29.6,518600.0,20.6703,20.7611,20.6423,20.6842,518600.0
2009-09-24 10:30:00,29.59,29.64,29.49,29.55,314600.0,20.6773,20.7122,20.6074,20.6493,314600.0
2009-09-24 10:40:00,29.55,29.55,29.46,29.5,392800.0,20.6493,20.6493,20.5864,20.6144,392800.0
2009-09-24 10:50:00,29.5,29.5,29.41,29.44,366700.0,20.6144,20.6144,20.5515,20.5724,366700.0
2009-09-24 11:00:00,29.45,29.45,29.31,29.4,387300.0,20.5794,20.5794,20.4816,20.5445,387300.0
2009-09-24 11:10:00,29.38,29.49,29.37,29.39,200100.0,20.5305,20.6074,20.5235,20.5375,200100.0
2009-09-24 11:20:00,29.39,29.4,29.27,29.39,253300.0,20.5375,20.5445,20.4536,20.5375,253300.0
2009-09-24 11:30:00,29.38,29.47,29.36,29.4,219000.0,20.5305,20.5934,20.5165,20.5445,219000.0
2009-09-24 11:40:00,29.41,29.41,29.32,29.39,191300.0,20.5515,20.5515,20.4886,20.5375,191300.0
2009-09-24 11:50:00,29.38,29.48,29.38,29.44,368300.0,20.5305,20.6004,20.5305,20.5724,368300.0
2009-09-24 12:00:00,29.44,29.54,29.39,29.5,209300.0,20.5724,20.6423,20.5375,20.6144,209300.0
2009-09-24 12:10:00,29.51,29.55,29.45,29.46,156200.0,20.6214,20.6493,20.5794,20.5864,156200.0
2009-09-24 12:20:00,29.46,29.49,29.33,29.36,317700.0,20.5864,20.6074,20.4956,20.5165,317700.0
2009-09-24 12:30:00,29.36,29.39,29.28,29.33,91200.0,20.5165,20.5375,20.4606,20.4956,91200.0
2009-09-24 12:40:00,29.32,29.39,29.29,29.37,84300.0,20.4886,20.5375,20.4676,20.5235,84300.0
2009-09-24 12:50:00,29.36,29.4,29.21,29.22,225100.0,20.5165,20.5445,20.4117,20.4187,225100.0
2009-09-24 13:00:00,29.22,29.29,29.22,29.27,310800.0,20.4187,20.4676,20.4187,20.4536,310800.0
2009-09-24 13:10:00,29.27,29.3,29.23,29.26,192400.0,20.4536,20.4746,20.4257,20.4467,192400.0
2009-09-24 13:20:00,29.26,29.33,29.25,29.28,169800.0,20.4467,20.4956,20.4397,20.4606,169800.0
2009-09-24 13:30:00,29.28,29.32,29.25,29.32,124200.0,20.4606,20.4886,20.4397,20.4886,124200.0
2009-09-24 13:40:00,29.31,29.34,29.16,29.23,211600.0,20.4816,20.5026,20.3768,20.4257,211600.0
2009-09-24 13:50:00,29.23,29.27,29.15,29.24,215300.0,20.4257,20.4536,20.3698,20.4327,215300.0
2009-09-24 14:00:00,29.24,29.26,29.16,29.22,117300.0,20.4327,20.4467,20.3768,20.4187,117300.0
2009-09-24 14:10:00,29.22,29.25,29.13,29.21,165100.0,20.4187,20.4397,20.3558,20.4117,165100.0
2009-09-24 14:20:00,29.2,29.22,29.13,29.16,233100.0,20.4047,20.4187,20.3558,20.3768,233100.0
2009-09-24 14:30:00,29.17,29.28,29.16,29.27,154500.0,20.3838,20.4606,20.3768,20.4536,154500.0
2009-09-24 14:40:00,29.27,29.27,29.16,29.24,235500.0,20.4536,20.4536,20.3768,20.4327,235500.0
2009-09-24 14:50:00,29.24,29.33,29.24,29.33,271400.0,20.4327,20.4956,20.4327,20.4956,271400.0
2009-09-24 15:00:00,29.33,29.38,29.29,29.36,195300.0,20.4956,20.5305,20.4676,20.5165,195300.0
2009-09-24 15:10:00,29.36,29.49,29.36,29.36,392800.0,20.5165,20.6074,20.5165,20.5165,392800.0
2009-09-24 15:20:00,29.36,29.45,29.34,29.36,198300.0,20.5165,20.5794,20.5026,20.5165,198300.0
2009-09-24 15:30:00,29.36,29.43,29.31,29.34,299300.0,20.5165,20.5655,20.4816,20.5026,299300.0
2009-09-24 15:40:00,29.35,29.45,29.34,29.43,347300.0,20.5095,20.5794,20.5026,20.5655,347300.0
2009-09-24 15:50:00,29.43,29.48,29.3,29.32,830700.0,20.5655,20.6004,20.4746,20.4886,830700.0
2009-09-25 09:30:00,29.24,29.27,28.77,28.88,614700.0,20.4327,20.4536,20.1042,20.1811,614700.0
2009-09-25 09:40:00,28.88,29.09,28.84,28.98,348600.0,20.1811,20.3279,20.1532,20.251,348600.0
2009-09-25 09:50:00,28.98,29.08,28.95,29.08,234600.0,20.251,20.3209,20.23,20.3209,234600.0
2009-09-25 10:00:00,29.08,29.16,28.95,29.15,306100.0,20.3209,20.3768,20.23,20.3698,306100.0
2009-09-25 10:10:00,29.15,29.28,29.12,29.18,314100.0,20.3698,20.4606,20.3488,20.3908,314100.0
2009-09-25 10:20:00,29.18,29.24,29.13,29.22,270500.0,20.3908,20.4327,20.3558,20.4187,270500.0
2009-09-25 10:30:00,29.23,29.3,29.12,29.12,304200.0,20.4257,20.4746,20.3488,20.3488,304200.0
2009-09-25 10:40:00,29.11,29.23,29.1,29.17,201300.0,20.3418,20.4257,20.3348,20.3838,201300.0
2009-09-25 10:50:00,29.18,29.22,29.12,29.14,173800.0,20.3908,20.4187,20.3488,20.3628,173800.0
2009-09-25 11:00:00,29.15,29.18,29.09,29.15,124300.0,20.3698,20.3908,20.3279,20.3698,124300.0
2009-09-25 11:10:00,29.15,29.15,29.04,29.05,192700.0,20.3698,20.3698,20.2929,20.2999,192700.0
2009-09-25 11:20:00,29.05,29.13,29.03,29.07,130100.0,20.2999,20.3558,20.2859,20.3139,130100.0
2009-09-25 11:30:00,29.07,29.08,29.01,29.03,107500.0,20.3139,20.3209,20.272,20.2859,107500.0
2009-09-25 11:40:00,29.04,29.09,29.03,29.04,175100.0,20.2929,20.3279,20.2859,20.2929,175100.0
2009-09-25 11:50:00,29.04,29.06,28.9,28.95,189700.0,20.2929,20.3069,20.1951,20.23,189700.0
2009-09-25 12:00:00,28.94,28.99,28.91,28.96,115900.0,20.223,20.258,20.2021,20.237,115900.0
2009-09-25 12:10:00,28.97,28.97,28.84,28.86,206500.0,20.244,20.244,20.1532,20.1671,206500.0
2009-09-25 12:20:00,28.86,28.92,28.82,28.9,193800.0,20.1671,20.2091,20.1392,20.1951,193800.0
2009-09-25 12:30:00,28.9,28.99,28.89,28.96,101800.0,20.1951,20.258,20.1881,20.237,101800.0
2009-09-25 12:40:00,28.97,29.04,28.96,29.02,74400.0,20.244,20.2929,20.237,20.2789,74400.0
2009-09-25 12:50:00,29.01,29.05,29.01,29.02,96000.0,20.272,20.2999,20.272,20.2789,96000.0
2009-09-25 13:00:00,29.02,29.04,29.0,29.04,110000.0,20.2789,20.2929,20.265,20.2929,110000.0
2009-09-25 13:10:00,29.03,29.07,29.02,29.06,195300.0,20.2859,20.3139,20.2789,20.3069,195300.0
2009-09-25 13:20:00,29.06,29.09,29.04,29.08,217200.0,20.3069,20.3279,20.2929,20.3209,217200.0
2009-09-25 13:30:00,29.07,29.08,29.01,29.01,131400.0,20.3139,20.3209,20.272,20.272,131400.0
2009-09-25 13:40:00,29.01,29.06,29.01,29.05,84700.0,20.272,20.3069,20.272,20.2999,84700.0
2009-09-25 13:50:00,29.06,29.1,29.02,29.1,138100.0,20.3069,20.3348,20.2789,20.3348,138100.0
2009-09-25 14:00:00,29.11,29.18,29.09,29.13,145800.0,20.3418,20.3908,20.3279,20.3558,145800.0
2009-09-25 14:10:00,29.14,29.15,29.06,29.08,113000.0,20.3628,20.3698,20.3069,20.3209,113000.0
2009-09-25 14:20:00,29.08,29.14,29.07,29.07,73100.0,20.3209,20.3628,20.3139,20.3139,73100.0
2009-09-25 14:30:00,29.07,29.15,29.04,29.13,121000.0,20.3139,20.3698,20.2929,20.3558,121000.0
2009-09-25 14:40:00,29.12,29.22,29.1,29.21,130400.0,20.3488,20.4187,20.3348,20.4117,130400.0
2009-09-25 14:50:00,29.21,29.37,29.21,29.36,185600.0,20.4117,20.5235,20.4117,20.5165,185600.0
2009-09-25 15:00:00,29.36,29.37,29.31,29.31,168800.0,20.5165,20.5235,20.4816,20.4816,168800.0
2009-09-25 15:10:00,29.32,29.33,29.26,29.31,171200.0,20.4886,20.4956,20.4467,20.4816,171200.0
2009-09-25 15:20:00,29.3,29.32,29.23,29.28,149300.0,20.4746,20.4886,20.4257,20.4606,149300.0
2009-09-25 15:30:00,29.28,29.28,29.17,29.18,183500.0,20.4606,20.4606,20.3838,20.3908,183500.0
2009-09-25 15:40:00,29.17,29.18,29.06,29.17,389400.0,20.3838,20.3908,20.3069,20.3838,389400.0
2009-09-25 15:50:00,29.17,29.22,29.06,29.1,783100.0,20.3838,20.4187,20.3069,20.3348,783100.0
2009-09-28 09:30:00,29.13,29.35,28.99,29.28,202900.0,20.3558,20.5095,20.258,20.4606,202900.0
2009-09-28 09:40:00,29.29,29.46,29.21,29.43,141600.0,20.4676,20.5864,20.4117,20.5655,141600.0
2009-09-28 09:50:00,29.45,29.5,29.3,29.38,161600.0,20.5794,20.6144,20.4746,20.5305,161600.0
2009-09-28 10:00:00,29.4,29.47,29.33,29.37,139900.0,20.5445,20.5934,20.4956,20.5235,139900.0
2009-09-28 10:10:00,29.37,29.39,29.33,29.38,125100.0,20.5235,20.5375,20.4956,20.5305,125100.0
2009-09-28 10:20:00,29.37,29.55,29.35,29.55,89200.0,20.5235,20.6493,20.5095,20.6493,89200.0
2009-09-28 10:30:00,29.54,29.6,29.45,29.46,94200.0,20.6423,20.6842,20.5794,20.5864,94200.0
2009-09-28 10:40:00,29.46,29.54,29.46,29.5,85100.0,20.5864,20.6423,20.5864,20.6144,85100.0
2009-09-28 10:50:00,29.49,29.54,29.48,29.54,46200.0,20.6074,20.6423,20.6004,20.6423,46200.0
2009-09-28 11:00:00,29.53,29.56,29.45,29.5,107200.0,20.6353,20.6563,20.5794,20.6144,107200.0
2009-09-28 11:10:00,29.5,29.53,29.47,29.52,46400.0,20.6144,20.6353,20.5934,20.6283,46400.0
2009-09-28 11:20:00,29.51,29.54,29.47,29.47,53400.0,20.6214,20.6423,20.5934,20.5934,53400.0
2009-09-28 11:30:00,29.47,29.55,29.46,29.55,60300.0,20.5934,20.6493,20.5864,20.6493,60300.0
2009-09-28 11:40:00,29.55,29.58,29.51,29.56,35900.0,20.6493,20.6703,20.6214,20.6563,35900.0
2009-09-28 11:50:00,29.56,29.65,29.56,29.64,112100.0,20.6563,20.7192,20.6563,20.7122,112100.0
2009-09-28 12:00:00,29.64,29.71,29.63,29.68,49000.0,20.7122,20.7611,20.7052,20.7401,49000.0
2009-09-28 12:10:00,29.67,29.67,29.61,29.67,89100.0,20.7332,20.7332,20.6912,20.7332,89100.0
2009-09-28 12:20:00,29.66,29.72,29.66,29.69,46700.0,20.7262,20.7681,20.7262,20.7471,46700.0
2009-09-28 12:30:00,29.68,29.69,29.65,29.68,46600.0,20.7401,20.7471,20.7192,20.7401,46600.0
2009-09-28 12:40:00,29.68,29.72,29.67,29.67,82300.0,20.7401,20.7681,20.7332,20.7332,82300.0
2009-09-28 12:50:00,29.67,29.67,29.55,29.57,97800.0,20.7332,20.7332,20.6493,20.6633,97800.0
2009-09-28 13:00:00,29.57,29.65,29.57,29.61,124400.0,20.6633,20.7192,20.6633,20.6912,124400.0
2009-09-28 13:10:00,29.61,29.67,29.61,29.65,48700.0,20.6912,20.7332,20.6912,20.7192,48700.0
2009-09-28 13:20:00,29.65,29.67,29.63,29.65,85500.0,20.7192,20.7332,20.7052,20.7192,85500.0
2009-09-28 13:30:00,29.65,29.67,29.61,29.67,42600.0,20.7192,20.7332,20.6912,20.7332,42600.0
2009-09-28 13:40:00,29.67,29.72,29.67,29.68,95400.0,20.7332,20.7681,20.7332,20.7401,95400.0
2009-09-28 13:50:00,29.68,29.69,29.63,29.64,68000.0,20.7401,20.7471,20.7052,20.7122,68000.0
2009-09-28 14:00:00,29.65,29.67,29.59,29.6,105000.0,20.7192,20.7332,20.6773,20.6842,105000.0
2009-09-28 14:10:00,29.59,29.72,29.59,29.7,99500.0,20.6773,20.7681,20.6773,20.7541,99500.0
2009-09-28 14:20:00,29.7,29.74,29.68,29.7,133500.0,20.7541,20.7821,20.7401,20.7541,133500.0
2009-09-28 14:30:00,29.71,29.72,29.65,29.71,137700.0,20.7611,20.7681,20.7192,20.7611,137700.0
2009-09-28 14:40:00,29.71,29.75,29.66,29.74,119600.0,20.7611,20.7891,20.7262,20.7821,119600.0
2009-09-28 14:50:00,29.73,29.76,29.64,29.64,147700.0,20.7751,20.7961,20.7122,20.7122,147700.0
2009-09-28 15:00:00,29.64,29.67,29.6,29.67,74500.0,20.7122,20.7332,20.6842,20.7332,74500.0
2009-09-28 15:10:00,29.67,29.69,29.61,29.63,136500.0,20.7332,20.7471,20.6912,20.7052,136500.0
2009-09-28 15:20:00,29.63,29.75,29.63,29.75,131900.0,20.7052,20.7891,20.7052,20.7891,131900.0
2009-09-28 15:30:00,29.75,29.82,29.69,29.76,231600.0,20.7891,20.838,20.7471,20.7961,231600.0
2009-09-28 15:40:00,29.76,29.77,29.68,29.71,371400.0,20.7961,20.803,20.7401,20.7611,371400.0
2009-09-28 15:50:00,29.71,29.99,29.71,29.96,1111600.0,20.7611,20.9568,20.7611,20.9358,1111600.0
2009-09-29 09:30:00,29.8,29.95,29.58,29.85,198700.0,20.824,20.9288,20.6703,20.8589,198700.0
2009-09-29 09:40:00,29.86,29.96,29.71,29.73,358700.0,20.8659,20.9358,20.7611,20.7751,358700.0
2009-09-29 09:50:00,29.74,29.88,29.72,29.8,283900.0,20.7821,20.8799,20.7681,20.824,283900.0
2009-09-29 10:00:00,29.79,29.8,29.52,29.68,466500.0,20.817,20.824,20.6283,20.7401,466500.0
2009-09-29 10:10:00,29.68,29.82,29.65,29.7,164100.0,20.7401,20.838,20.7192,20.7541,164100.0
2009-09-29 10:20:00,29.69,29.74,29.68,29.72,125800.0,20.7471,20.7821,20.7401,20.7681,125800.0
2009-09-29 10:30:00,29.73,29.77,29.69,29.75,133400.0,20.7751,20.803,20.7471,20.7891,133400.0
2009-09-29 10:40:00,29.75,29.76,29.61,29.61,150800.0,20.7891,20.7961,20.6912,20.6912,150800.0
2009-09-29 10:50:00,29.61,29.61,29.41,29.42,296500.0,20.6912,20.6912,20.5515,20.5585,296500.0
2009-09-29 11:00:00,29.41,29.42,29.28,29.28,296300.0,20.5515,20.5585,20.4606,20.4606,296300.0
2009-09-29 11:10:00,29.28,29.32,29.25,29.26,163700.0,20.4606,20.4886,20.4397,20.4467,163700.0
2009-09-29 11:20:00,29.26,29.3,29.21,29.29,297400.0,20.4467,20.4746,20.4117,20.4676,297400.0
2009-09-29 11:30:00,29.28,29.38,29.28,29.31,171200.0,20.4606,20.5305,20.4606,20.4816,171200.0
2009-09-29 11:40:00,29.3,29.32,29.25,29.32,213200.0,20.4746,20.4886,20.4397,20.4886,213200.0
2009-09-29 11:50:00,29.31,29.37,29.27,29.37,129300.0,20.4816,20.5235,20.4536,20.5235,129300.0
2009-09-29 12:00:00,29.36,29.41,29.36,29.39,101600.0,20.5165,20.5515,20.5165,20.5375,101600.0
2009-09-29 12:10:00,29.4,29.47,29.39,29.47,129700.0,20.5445,20.5934,20.5375,20.5934,129700.0
2009-09-29 12:20:00,29.47,29.49,29.42,29.45,106200.0,20.5934,20.6074,20.5585,20.5794,106200.0
2009-09-29 12:30:00,29.44,29.49,29.44,29.49,145700.0,20.5724,20.6074,20.5724,20.6074,145700.0
2009-09-29 12:40:00,29.49,29.5,29.46,29.46,96300.0,20.6074,20.6144,20.5864,20.5864,96300.0
2009-09-29 12:50:00,29.46,29.48,29.43,29.47,279300.0,20.5864,20.6004,20.5655,20.5934,279300.0
2009-09-29 13:00:00,29.44,29.58,29.44,29.52,208800.0,20.5724,20.6703,20.5724,20.6283,208800.0
2009-09-29 13:10:00,29.51,29.52,29.51,29.51,78000.0,20.6214,20.6283,20.6214,20.6214,78000.0
2009-09-29 13:20:00,29.52,29.54,29.51,29.53,94300.0,20.6283,20.6423,20.6214,20.6353,94300.0
2009-09-29 13:30:00,29.53,29.57,29.52,29.53,132200.0,20.6353,20.6633,20.6283,20.6353,132200.0
2009-09-29 13:40:00,29.52,29.53,29.47,29.5,116000.0,20.6283,20.6353,20.5934,20.6144,116000.0
2009-09-29 13:50:00,29.5,29.52,29.49,29.5,146800.0,20.6144,20.6283,20.6074,20.6144,146800.0
2009-09-29 14:00:00,29.51,29.51,29.4,29.42,193100.0,20.6214,20.6214,20.5445,20.5585,193100.0
2009-09-29 14:10:00,29.42,29.47,29.41,29.46,136700.0,20.5585,20.5934,20.5515,20.5864,136700.0
2009-09-29 14:20:00,29.47,29.47,29.37,29.4,130300.0,20.5934,20.5934,20.5235,20.5445,130300.0
2009-09-29 14:30:00,29.4,29.42,29.32,29.34,212500.0,20.5445,20.5585,20.4886,20.5026,212500.0
2009-09-29 14:40:00,29.33,29.34,29.28,29.32,197400.0,20.4956,20.5026,20.4606,20.4886,197400.0
2009-09-29 14:50:00,29.31,29.44,29.29,29.42,157200.0,20.4816,20.5724,20.4676,20.5585,157200.0
2009-09-29 15:00:00,29.42,29.48,29.41,29.46,108500.0,20.5585,20.6004,20.5515,20.5864,108500.0
2009-09-29 15:10:00,29.47,29.48,29.45,29.47,150800.0,20.5934,20.6004,20.5794,20.5934,150800.0
2009-09-29 15:20:00,29.48,29.48,29.33,29.33,303400.0,20.6004,20.6004,20.4956,20.4956,303400.0
2009-09-29 15:30:00,29.33,29.42,29.29,29.41,227100.0,20.4956,20.5585,20.4676,20.5515,227100.0
2009-09-29 15:40:00,29.41,29.44,29.37,29.37,433700.0,20.5515,20.5724,20.5235,20.5235,433700.0
2009-09-29 15:50:00,29.37,29.38,29.31,29.34,543200.0,20.5235,20.5305,20.4816,20.5026,543200.0
2009-09-30 09:30:00,29.43,29.5,29.25,29.44,297000.0,20.5655,20.6144,20.4397,20.5724,297000.0
2009-09-30 09:40:00,29.43,29.45,29.11,29.11,315500.0,20.5655,20.5794,20.3418,20.3418,315500.0
2009-09-30 09:50:00,29.12,29.14,28.7,28.75,834000.0,20.3488,20.3628,20.0553,20.0903,834000.0
2009-09-30 10:00:00,28.75,28.92,28.66,28.84,429100.0,20.0903,20.2091,20.0274,20.1532,429100.0
2009-09-30 10:10:00,28.84,28.95,28.82,28.95,294400.0,20.1532,20.23,20.1392,20.23,294400.0
2009-09-30 10:20:00,28.95,28.95,28.85,28.88,290600.0,20.23,20.23,20.1602,20.1811,290600.0
2009-09-30 10:30:00,28.88,28.9,28.79,28.86,274500.0,20.1811,20.1951,20.1182,20.1671,274500.0
2009-09-30 10:40:00,28.86,28.87,28.74,28.83,161500.0,20.1671,20.1741,20.0833,20.1462,161500.0
2009-09-30 10:50:00,28.82,28.95,28.82,28.85,102600.0,20.1392,20.23,20.1392,20.1602,102600.0
2009-09-30 11:00:00,28.85,28.93,28.82,28.89,170300.0,20.1602,20.2161,20.1392,20.1881,170300.0
2009-09-30 11:10:00,28.88,28.93,28.86,28.9,134800.0,20.1811,20.2161,20.1671,20.1951,134800.0
2009-09-30 11:20:00,28.89,28.98,28.88,28.92,123100.0,20.1881,20.251,20.1811,20.2091,123100.0
2009-09-30 11:30:00,28.93,28.97,28.88,28.9,135300.0,20.2161,20.244,20.1811,20.1951,135300.0
2009-09-30 11:40:00,28.91,28.91,28.85,28.86,108400.0,20.2021,20.2021,20.1602,20.1671,108400.0
2009-09-30 11:50:00,28.86,29.01,28.83,28.98,160400.0,20.1671,20.272,20.1462,20.251,160400.0
2009-09-30 12:00:00,28.99,29.0,28.93,28.97,90100.0,20.258,20.265,20.2161,20.244,90100.0
2009-09-30 12:10:00,28.97,29.05,28.95,29.03,122400.0,20.244,20.2999,20.23,20.2859,122400.0
2009-09-30 12:20:00,29.03,29.08,29.01,29.08,134200.0,20.2859,20.3209,20.272,20.3209,134200.0
2009-09-30 12:30:00,29.08,29.1,29.04,29.06,117800.0,20.3209,20.3348,20.2929,20.3069,117800.0
2009-09-30 12:40:00,29.06,29.18,29.05,29.12,129600.0,20.3069,20.3908,20.2999,20.3488,129600.0
2009-09-30 12:50:00,29.13,29.19,29.09,29.1,130200.0,20.3558,20.3977,20.3279,20.3348,130200.0
2009-09-30 13:00:00,29.1,29.27,29.1,29.17,270300.0,20.3348,20.4536,20.3348,20.3838,270300.0
2009-09-30 13:10:00,29.16,29.23,29.15,29.21,95300.0,20.3768,20.4257,20.3698,20.4117,95300.0
2009-09-30 13:20:00,29.21,29.27,29.17,29.17,102300.0,20.4117,20.4536,20.3838,20.3838,102300.0
2009-09-30 13:30:00,29.17,29.17,29.02,29.02,232000.0,20.3838,20.3838,20.2789,20.2789,232000.0
2009-09-30 13:40:00,29.02,29.07,29.01,29.04,149400.0,20.2789,20.3139,20.272,20.2929,149400.0
2009-09-30 13:50:00,29.05,29.11,29.04,29.08,156900.0,20.2999,20.3418,20.2929,20.3209,156900.0
2009-09-30 14:00:00,29.09,29.12,29.03,29.11,96900.0,20.3279,20.3488,20.2859,20.3418,96900.0
2009-09-30 14:10:00,29.11,29.15,29.09,29.11,69700.0,20.3418,20.3698,20.3279,20.3418,69700.0
2009-09-30 14:20:00,29.11,29.13,29.09,29.11,79800.0,20.3418,20.3558,20.3279,20.3418,79800.0
2009-09-30 14:30:00,29.11,29.16,29.07,29.12,92300.0,20.3418,20.3768,20.3139,20.3488,92300.0
2009-09-30 14:40:00,29.12,29.2,29.12,29.16,92600.0,20.3488,20.4047,20.3488,20.3768,92600.0
2009-09-30 14:50:00,29.16,29.16,29.05,29.08,254800.0,20.3768,20.3768,20.2999,20.3209,254800.0
2009-09-30 15:00:00,29.08,29.08,28.88,28.92,326700.0,20.3209,20.3209,20.1811,20.2091,326700.0
2009-09-30 15:10:00,28.92,28.96,28.84,28.94,250800.0,20.2091,20.237,20.1532,20.223,250800.0
2009-09-30 15:20:00,28.95,29.08,28.94,28.98,264900.0,20.23,20.3209,20.223,20.251,264900.0
2009-09-30 15:30:00,28.98,29.06,28.96,29.01,234500.0,20.251,20.3069,20.237,20.272,234500.0
2009-09-30 15:40:00,29.02,29.08,28.99,29.06,475900.0,20.2789,20.3209,20.258,20.3069,475900.0
2009-09-30 15:50:00,29.06,29.12,28.98,28.99,1089600.0,20.3069,20.3488,20.251,20.258,1089600.0
2009-10-01 09:30:00,28.82,28.89,28.55,28.62,330500.0,20.1392,20.1881,19.9505,19.9994,330500.0
2009-10-01 09:40:00,28.63,28.7,28.5,28.68,269300.0,20.0064,20.0553,19.9156,20.0414,269300.0
2009-10-01 09:50:00,28.68,28.7,28.5,28.56,241400.0,20.0414,20.0553,19.9156,19.9575,241400.0
2009-10-01 10:00:00,28.56,28.61,28.34,28.43,507900.0,19.9575,19.9924,19.8038,19.8667,507900.0
2009-10-01 10:10:00,28.43,28.63,28.4,28.63,325100.0,19.8667,20.0064,19.8457,20.0064,325100.0
2009-10-01 10:20:00,28.63,28.64,28.55,28.55,208700.0,20.0064,20.0134,19.9505,19.9505,208700.0
2009-10-01 10:30:00,28.55,28.64,28.53,28.59,254800.0,19.9505,20.0134,19.9365,19.9785,254800.0
2009-10-01 10:40:00,28.59,28.64,28.55,28.58,226300.0,19.9785,20.0134,19.9505,19.9715,226300.0
2009-10-01 10:50:00,28.58,28.61,28.51,28.56,207500.0,19.9715,19.9924,19.9226,19.9575,207500.0
2009-10-01 11:00:00,28.56,28.57,28.5,28.51,212100.0,19.9575,19.9645,19.9156,19.9226,212100.0
2009-10-01 11:10:00,28.52,28.57,28.5,28.53,162300.0,19.9295,19.9645,19.9156,19.9365,162300.0
2009-10-01 11:20:00,28.52,28.55,28.4,28.42,160900.0,19.9295,19.9505,19.8457,19.8597,160900.0
2009-10-01 11:30:00,28.43,28.46,28.38,28.4,278400.0,19.8667,19.8876,19.8317,19.8457,278400.0
2009-10-01 11:40:00,28.41,28.45,28.31,28.32,188000.0,19.8527,19.8806,19.7828,19.7898,188000.0
2009-10-01 11:50:00,28.32,28.36,28.3,28.33,131100.0,19.7898,19.8177,19.7758,19.7968,131100.0
2009-10-01 12:00:00,28.33,28.35,28.23,28.25,233000.0,19.7968,19.8108,19.7269,19.7409,233000.0
2009-10-01 12:10:00,28.25,28.31,28.25,28.26,194800.0,19.7409,19.7828,19.7409,19.7479,194800.0
2009-10-01 12:20:00,28.27,28.33,28.26,28.32,119600.0,19.7549,19.7968,19.7479,19.7898,119600.0
2009-10-01 12:30:00,28.33,28.38,28.3,28.35,141000.0,19.7968,19.8317,19.7758,19.8108,141000.0
2009-10-01 12:40:00,28.35,28.37,28.33,28.36,118000.0,19.8108,19.8247,19.7968,19.8177,118000.0
2009-10-01 12:50:00,28.36,28.47,28.36,28.39,138000.0,19.8177,19.8946,19.8177,19.8387,138000.0
2009-10-01 13:00:00,28.38,28.39,28.26,28.26,156900.0,19.8317,19.8387,19.7479,19.7479,156900.0
2009-10-01 13:10:00,28.26,28.27,28.2,28.2,272500.0,19.7479,19.7549,19.7059,19.7059,272500.0
2009-10-01 13:20:00,28.2,28.28,28.17,28.28,188400.0,19.7059,19.7618,19.685,19.7618,188400.0
2009-10-01 13:30:00,28.28,28.29,28.22,28.29,99800.0,19.7618,19.7688,19.7199,19.7688,99800.0
2009-10-01 13:40:00,28.28,28.35,28.28,28.31,97900.0,19.7618,19.8108,19.7618,19.7828,97900.0
2009-10-01 13:50:00,28.3,28.3,28.18,28.23,142600.0,19.7758,19.7758,19.692,19.7269,142600.0
2009-10-01 14:00:00,28.21,28.25,28.2,28.25,120000.0,19.7129,19.7409,19.7059,19.7409,120000.0
2009-10-01 14:10:00,28.24,28.25,28.2,28.2,160700.0,19.7339,19.7409,19.7059,19.7059,160700.0
2009-10-01 14:20:00,28.21,28.21,28.14,28.17,122400.0,19.7129,19.7129,19.664,19.685,122400.0
2009-10-01 14:30:00,28.17,28.18,28.09,28.1,187100.0,19.685,19.692,19.6291,19.6361,187100.0
2009-10-01 14:40:00,28.1,28.11,28.0,28.04,481900.0,19.6361,19.643,19.5662,19.5941,481900.0
2009-10-01 14:50:00,28.02,28.1,28.01,28.01,176200.0,19.5802,19.6361,19.5732,19.5732,176200.0
2009-10-01 15:00:00,28.01,28.03,27.92,27.96,349700.0,19.5732,19.5871,19.5103,19.5382,349700.0
2009-10-01 15:10:00,27.97,28.0,27.91,27.96,278600.0,19.5452,19.5662,19.5033,19.5382,278600.0
2009-10-01 15:20:00,27.96,27.99,27.86,27.89,333200.0,19.5382,19.5592,19.4683,19.4893,333200.0
2009-10-01 15:30:00,27.88,28.08,27.88,28.05,496400.0,19.4823,19.6221,19.4823,19.6011,496400.0
2009-10-01 15:40:00,28.05,28.15,28.03,28.11,584100.0,19.6011,19.671,19.5871,19.643,584100.0
2009-10-01 15:50:00,28.11,28.11,27.86,27.87,1684100.0,19.643,19.643,19.4683,19.4753,1684100.0
2009-10-02 09:30:00,27.41,28.05,27.41,28.02,386200.0,19.1539,19.6011,19.1539,19.5802,386200.0
2009-10-02 09:40:00,28.02,28.19,27.94,28.12,208000.0,19.5802,19.6989,19.5243,19.65,208000.0
2009-10-02 09:50:00,28.12,28.17,28.04,28.11,307900.0,19.65,19.685,19.5941,19.643,307900.0
2009-10-02 10:00:00,28.1,28.25,28.01,28.06,244100.0,19.6361,19.7409,19.5732,19.6081,244100.0
2009-10-02 10:10:00,28.07,28.16,28.01,28.07,176600.0,19.6151,19.678,19.5732,19.6151,176600.0
2009-10-02 10:20:00,28.08,28.24,28.08,28.19,273500.0,19.6221,19.7339,19.6221,19.6989,273500.0
2009-10-02 10:30:00,28.19,28.31,28.08,28.1,421800.0,19.6989,19.7828,19.6221,19.6361,421800.0
2009-10-02 10:40:00,28.1,28.1,27.95,27.99,289600.0,19.6361,19.6361,19.5312,19.5592,289600.0
2009-10-02 10:50:00,27.99,28.04,27.9,27.97,267100.0,19.5592,19.5941,19.4963,19.5452,267100.0
2009-10-02 11:00:00,27.97,28.09,27.94,27.96,567400.0,19.5452,19.6291,19.5243,19.5382,567400.0
2009-10-02 11:10:00,27.97,28.07,27.93,28.02,260400.0,19.5452,19.6151,19.5173,19.5802,260400.0
2009-10-02 11:20:00,28.02,28.08,27.96,28.02,143200.0,19.5802,19.6221,19.5382,19.5802,143200.0
2009-10-02 11:30:00,28.03,28.1,27.92,27.97,294100.0,19.5871,19.6361,19.5103,19.5452,294100.0
2009-10-02 11:40:00,27.97,27.97,27.79,27.91,233100.0,19.5452,19.5452,19.4194,19.5033,233100.0
2009-10-02 11:50:00,27.91,27.93,27.79,27.82,161900.0,19.5033,19.5173,19.4194,19.4404,161900.0
2009-10-02 12:00:00,27.82,27.88,27.77,27.79,142300.0,19.4404,19.4823,19.4055,19.4194,142300.0
2009-10-02 12:10:00,27.8,27.83,27.7,27.83,178000.0,19.4264,19.4474,19.3565,19.4474,178000.0
2009-10-02 12:20:00,27.82,27.84,27.62,27.69,412200.0,19.4404,19.4544,19.3006,19.3496,412200.0
2009-10-02 12:30:00,27.7,27.78,27.69,27.77,177600.0,19.3565,19.4124,19.3496,19.4055,177600.0
2009-10-02 12:40:00,27.77,27.84,27.65,27.68,159400.0,19.4055,19.4544,19.3216,19.3426,159400.0
2009-10-02 12:50:00,27.68,27.72,27.65,27.72,146500.0,19.3426,19.3705,19.3216,19.3705,146500.0
2009-10-02 13:00:00,27.72,27.8,27.71,27.75,182000.0,19.3705,19.4264,19.3635,19.3915,182000.0
2009-10-02 13:10:00,27.75,27.87,27.74,27.81,216500.0,19.3915,19.4753,19.3845,19.4334,216500.0
2009-10-02 13:20:00,27.82,27.82,27.75,27.77,90700.0,19.4404,19.4404,19.3915,19.4055,90700.0
2009-10-02 13:30:00,27.77,27.8,27.73,27.75,201100.0,19.4055,19.4264,19.3775,19.3915,201100.0
2009-10-02 13:40:00,27.75,27.75,27.67,27.71,211800.0,19.3915,19.3915,19.3356,19.3635,211800.0
2009-10-02 13:50:00,27.71,27.72,27.66,27.67,161800.0,19.3635,19.3705,19.3286,19.3356,161800.0
2009-10-02 14:00:00,27.66,27.7,27.6,27.68,281300.0,19.3286,19.3565,19.2867,19.3426,281300.0
2009-10-02 14:10:00,27.69,27.76,27.64,27.75,112200.0,19.3496,19.3985,19.3146,19.3915,112200.0
2009-10-02 14:20:00,27.76,27.78,27.7,27.75,118900.0,19.3985,19.4124,19.3565,19.3915,118900.0
2009-10-02 14:30:00,27.75,27.76,27.67,27.67,150800.0,19.3915,19.3985,19.3356,19.3356,150800.0
2009-10-02 14:40:00,27.66,27.67,27.6,27.62,166700.0,19.3286,19.3356,19.2867,19.3006,166700.0
2009-10-02 14:50:00,27.62,27.67,27.54,27.55,193400.0,19.3006,19.3356,19.2447,19.2517,193400.0
2009-10-02 15:00:00,27.56,27.61,27.5,27.56,195700.0,19.2587,19.2936,19.2168,19.2587,195700.0
2009-10-02 15:10:00,27.55,27.59,27.44,27.48,287900.0,19.2517,19.2797,19.1749,19.2028,287900.0
2009-10-02 15:20:00,27.48,27.58,27.47,27.53,148800.0,19.2028,19.2727,19.1958,19.2377,148800.0
2009-10-02 15:30:00,27.53,27.65,27.53,27.64,210000.0,19.2377,19.3216,19.2377,19.3146,210000.0
2009-10-02 15:40:00,27.64,27.71,27.6,27.62,286200.0,19.3146,19.3635,19.2867,19.3006,286200.0
2009-10-02 15:50:00,27.63,27.63,27.49,27.6,645800.0,19.3076,19.3076,19.2098,19.2867,645800.0
2009-10-05 09:30:00,27.71,27.88,27.41,27.5,361600.0,19.3635,19.4823,19.1539,19.2168,361600.0
2009-10-05 09:40:00,27.51,27.72,27.44,27.59,316400.0,19.2238,19.3705,19.1749,19.2797,316400.0
2009-10-05 09:50:00,27.6,27.68,27.55,27.6,522200.0,19.2867,19.3426,19.2517,19.2867,522200.0
2009-10-05 10:00:00,27.6,27.67,27.51,27.58,720800.0,19.2867,19.3356,19.2238,19.2727,720800.0
2009-10-05 10:10:00,27.58,27.64,27.55,27.63,348600.0,19.2727,19.3146,19.2517,19.3076,348600.0
2009-10-05 10:20:00,27.63,27.63,27.52,27.61,204000.0,19.3076,19.3076,19.2308,19.2936,204000.0
2009-10-05 10:30:00,27.61,27.63,27.55,27.59,230000.0,19.2936,19.3076,19.2517,19.2797,230000.0
2009-10-05 10:40:00,27.59,27.7,27.58,27.69,239900.0,19.2797,19.3565,19.2727,19.3496,239900.0
2009-10-05 10:50:00,27.69,27.69,27.63,27.66,244000.0,19.3496,19.3496,19.3076,19.3286,244000.0
2009-10-05 11:00:00,27.65,27.72,27.6,27.6,220000.0,19.3216,19.3705,19.2867,19.2867,220000.0
2009-10-05 11:10:00,27.6,27.62,27.55,27.55,166300.0,19.2867,19.3006,19.2517,19.2517,166300.0
2009-10-05 11:20:00,27.56,27.56,27.51,27.53,139600.0,19.2587,19.2587,19.2238,19.2377,139600.0
2009-10-05 11:30:00,27.52,27.54,27.46,27.46,182500.0,19.2308,19.2447,19.1888,19.1888,182500.0
2009-10-05 11:40:00,27.47,27.47,27.41,27.44,105500.0,19.1958,19.1958,19.1539,19.1749,105500.0
2009-10-05 11:50:00,27.45,27.5,27.44,27.49,114200.0,19.1818,19.2168,19.1749,19.2098,114200.0
2009-10-05 12:00:00,27.49,27.54,27.45,27.45,155200.0,19.2098,19.2447,19.1818,19.1818,155200.0
2009-10-05 12:10:00,27.45,27.46,27.39,27.4,166100.0,19.1818,19.1888,19.1399,19.1469,166100.0
2009-10-05 12:20:00,27.4,27.44,27.33,27.33,208800.0,19.1469,19.1749,19.098,19.098,208800.0
2009-10-05 12:30:00,27.33,27.35,27.31,27.31,231000.0,19.098,19.112,19.084,19.084,231000.0
2009-10-05 12:40:00,27.32,27.4,27.3,27.36,262200.0,19.091,19.1469,19.077,19.119,262200.0
2009-10-05 12:50:00,27.35,27.4,27.35,27.38,223300.0,19.112,19.1469,19.112,19.1329,223300.0
2009-10-05 13:00:00,27.39,27.4,27.36,27.37,142200.0,19.1399,19.1469,19.119,19.1259,142200.0
2009-10-05 13:10:00,27.37,27.45,27.37,27.44,220500.0,19.1259,19.1818,19.1259,19.1749,220500.0
2009-10-05 13:20:00,27.44,27.47,27.44,27.46,423000.0,19.1749,19.1958,19.1749,19.1888,423000.0
2009-10-05 13:30:00,27.47,27.5,27.45,27.5,178900.0,19.1958,19.2168,19.1818,19.2168,178900.0
2009-10-05 13:40:00,27.49,27.54,27.48,27.54,202100.0,19.2098,19.2447,19.2028,19.2447,202100.0
2009-10-05 13:50:00,27.53,27.6,27.53,27.57,174800.0,19.2377,19.2867,19.2377,19.2657,174800.0
2009-10-05 14:00:00,27.56,27.57,27.52,27.52,156200.0,19.2587,19.2657,19.2308,19.2308,156200.0
2009-10-05 14:10:00,27.52,27.55,27.5,27.53,223400.0,19.2308,19.2517,19.2168,19.2377,223400.0
2009-10-05 14:20:00,27.53,27.54,27.5,27.5,173700.0,19.2377,19.2447,19.2168,19.2168,173700.0
2009-10-05 14:30:00,27.51,27.55,27.5,27.55,207100.0,19.2238,19.2517,19.2168,19.2517,207100.0
2009-10-05 14:40:00,27.55,27.62,27.54,27.61,374200.0,19.2517,19.3006,19.2447,19.2936,374200.0
2009-10-05 14:50:00,27.62,27.71,27.6,27.7,346300.0,19.3006,19.3635,19.2867,19.3565,346300.0
2009-10-05 15:00:00,27.7,27.79,27.7,27.75,635000.0,19.3565,19.4194,19.3565,19.3915,635000.0
2009-10-05 15:10:00,27.74,27.75,27.67,27.68,236800.0,19.3845,19.3915,19.3356,19.3426,236800.0
2009-10-05 15:20:00,27.68,27.69,27.62,27.65,275500.0,19.3426,19.3496,19.3006,19.3216,275500.0
2009-10-05 15:30:00,27.66,27.7,27.63,27.65,376600.0,19.3286,19.3565,19.3076,19.3216,376600.0
2009-10-05 15:40:00,27.65,27.66,27.59,27.65,413900.0,19.3216,19.3286,19.2797,19.3216,413900.0
2009-10-05 15:50:00,27.65,27.7,27.61,27.69,940200.0,19.3216,19.3565,19.2936,19.3496,940200.0
2009-10-06 09:30:00,27.92,28.22,27.78,28.17,508900.0,19.5103,19.7199,19.4124,19.685,508900.0
2009-10-06 09:40:00,28.17,28.23,28.05,28.07,355300.0,19.685,19.7269,19.6011,19.6151,355300.0
2009-10-06 09:50:00,28.08,28.18,28.07,28.15,340800.0,19.6221,19.692,19.6151,19.671,340800.0
2009-10-06 10:00:00,28.16,28.19,28.04,28.06,269000.0,19.678,19.6989,19.5941,19.6081,269000.0
2009-10-06 10:10:00,28.06,28.13,28.06,28.1,259100.0,19.6081,19.657,19.6081,19.6361,259100.0
2009-10-06 10:20:00,28.1,28.12,27.99,28.01,329500.0,19.6361,19.65,19.5592,19.5732,329500.0
2009-10-06 10:30:00,28.01,28.1,28.0,28.08,187500.0,19.5732,19.6361,19.5662,19.6221,187500.0
2009-10-06 10:40:00,28.09,28.14,28.04,28.05,246900.0,19.6291,19.664,19.5941,19.6011,246900.0
2009-10-06 10:50:00,28.05,28.1,28.03,28.07,100600.0,19.6011,19.6361,19.5871,19.6151,100600.0
2009-10-06 11:00:00,28.07,28.15,28.05,28.15,224600.0,19.6151,19.671,19.6011,19.671,224600.0
2009-10-06 11:10:00,28.15,28.17,28.01,28.02,233400.0,19.671,19.685,19.5732,19.5802,233400.0
2009-10-06 11:20:00,28.02,28.12,28.02,28.09,196300.0,19.5802,19.65,19.5802,19.6291,196300.0
2009-10-06 11:30:00,28.08,28.09,28.02,28.05,236300.0,19.6221,19.6291,19.5802,19.6011,236300.0
2009-10-06 11:40:00,28.05,28.09,28.02,28.09,117800.0,19.6011,19.6291,19.5802,19.6291,117800.0
2009-10-06 11:50:00,28.09,28.11,28.07,28.1,125700.0,19.6291,19.643,19.6151,19.6361,125700.0
2009-10-06 12:00:00,28.1,28.11,28.07,28.08,81000.0,19.6361,19.643,19.6151,19.6221,81000.0
2009-10-06 12:10:00,28.08,28.08,28.04,28.08,84600.0,19.6221,19.6221,19.5941,19.6221,84600.0
2009-10-06 12:20:00,28.08,28.1,28.06,28.08,107400.0,19.6221,19.6361,19.6081,19.6221,107400.0
2009-10-06 12:30:00,28.08,28.1,28.05,28.1,96500.0,19.6221,19.6361,19.6011,19.6361,96500.0
2009-10-06 12:40:00,28.1,28.11,28.02,28.05,113000.0,19.6361,19.643,19.5802,19.6011,113000.0
2009-10-06 12:50:00,28.04,28.06,28.0,28.01,124700.0,19.5941,19.6081,19.5662,19.5732,124700.0
2009-10-06 13:00:00,28.01,28.09,27.9,27.93,305100.0,19.5732,19.6291,19.4963,19.5173,305100.0
2009-10-06 13:10:00,27.93,27.94,27.9,27.92,224700.0,19.5173,19.5243,19.4963,19.5103,224700.0
2009-10-06 13:20:00,27.92,27.95,27.91,27.94,131600.0,19.5103,19.5312,19.5033,19.5243,131600.0
2009-10-06 13:30:00,27.93,27.99,27.9,27.95,199500.0,19.5173,19.5592,19.4963,19.5312,199500.0
2009-10-06 13:40:00,27.95,28.05,27.9,27.93,672700.0,19.5312,19.6011,19.4963,19.5173,672700.0
2009-10-06 13:50:00,27.93,27.99,27.91,27.95,220100.0,19.5173,19.5592,19.5033,19.5312,220100.0
2009-10-06 14:00:00,27.95,27.96,27.78,27.84,310800.0,19.5312,19.5382,19.4124,19.4544,310800.0
2009-10-06 14:10:00,27.85,27.93,27.81,27.89,157000.0,19.4614,19.5173,19.4334,19.4893,157000.0
2009-10-06 14:20:00,27.9,27.93,27.83,27.9,277800.0,19.4963,19.5173,19.4474,19.4963,277800.0
2009-10-06 14:30:00,27.89,28.0,27.86,27.99,175900.0,19.4893,19.5662,19.4683,19.5592,175900.0
2009-10-06 14:40:00,27.99,28.06,27.99,28.06,308800.0,19.5592,19.6081,19.5592,19.6081,308800.0
2009-10-06 14:50:00,28.06,28.15,28.04,28.13,155100.0,19.6081,19.671,19.5941,19.657,155100.0
2009-10-06 15:00:00,28.12,28.2,28.04,28.17,292600.0,19.65,19.7059,19.5941,19.685,292600.0
2009-10-06 15:10:00,28.17,28.26,28.17,28.21,340300.0,19.685,19.7479,19.685,19.7129,340300.0
2009-10-06 15:20:00,28.22,28.27,28.18,28.23,211600.0,19.7199,19.7549,19.692,19.7269,211600.0
2009-10-06 15:30:00,28.23,28.26,28.17,28.17,329900.0,19.7269,19.7479,19.685,19.685,329900.0
2009-10-06 15:40:00,28.17,28.18,28.08,28.11,427100.0,19.685,19.692,19.6221,19.643,427100.0
2009-10-06 15:50:00,28.12,28.19,28.07,28.19,1002700.0,19.65,19.6989,19.6151,19.6989,1002700.0
2009-10-07 09:30:00,28.17,28.25,28.0,28.15,337200.0,19.685,19.7409,19.5662,19.671,337200.0
2009-10-07 09:40:00,28.15,28.23,28.14,28.18,408900.0,19.671,19.7269,19.664,19.692,408900.0
2009-10-07 09:50:00,28.18,28.56,28.18,28.55,487600.0,19.692,19.9575,19.692,19.9505,487600.0
2009-10-07 10:00:00,28.54,28.54,28.4,28.45,269600.0,19.9435,19.9435,19.8457,19.8806,269600.0
2009-10-07 10:10:00,28.45,28.61,28.39,28.55,270700.0,19.8806,19.9924,19.8387,19.9505,270700.0
2009-10-07 10:20:00,28.56,28.57,28.48,28.5,184300.0,19.9575,19.9645,19.9016,19.9156,184300.0
2009-10-07 10:30:00,28.5,28.57,28.48,28.52,272900.0,19.9156,19.9645,19.9016,19.9295,272900.0
2009-10-07 10:40:00,28.52,28.6,28.45,28.49,208800.0,19.9295,19.9855,19.8806,19.9086,208800.0
2009-10-07 10:50:00,28.49,28.54,28.47,28.49,107700.0,19.9086,19.9435,19.8946,19.9086,107700.0
2009-10-07 11:00:00,28.48,28.59,28.48,28.56,105700.0,19.9016,19.9785,19.9016,19.9575,105700.0
2009-10-07 11:10:00,28.56,28.6,28.52,28.53,184600.0,19.9575,19.9855,19.9295,19.9365,184600.0
2009-10-07 11:20:00,28.53,28.53,28.49,28.5,158400.0,19.9365,19.9365,19.9086,19.9156,158400.0
2009-10-07 11:30:00,28.5,28.52,28.49,28.51,108500.0,19.9156,19.9295,19.9086,19.9226,108500.0
2009-10-07 11:40:00,28.51,28.55,28.5,28.5,108400.0,19.9226,19.9505,19.9156,19.9156,108400.0
2009-10-07 11:50:00,28.5,28.56,28.49,28.53,177100.0,19.9156,19.9575,19.9086,19.9365,177100.0
2009-10-07 12:00:00,28.53,28.61,28.52,28.61,99600.0,19.9365,19.9924,19.9295,19.9924,99600.0
2009-10-07 12:10:00,28.61,28.61,28.55,28.56,88500.0,19.9924,19.9924,19.9505,19.9575,88500.0
2009-10-07 12:20:00,28.56,28.6,28.55,28.6,115200.0,19.9575,19.9855,19.9505,19.9855,115200.0
2009-10-07 12:30:00,28.59,28.6,28.51,28.51,336800.0,19.9785,19.9855,19.9226,19.9226,336800.0
2009-10-07 12:40:00,28.51,28.52,28.49,28.52,106900.0,19.9226,19.9295,19.9086,19.9295,106900.0
2009-10-07 12:50:00,28.52,28.56,28.5,28.52,98600.0,19.9295,19.9575,19.9156,19.9295,98600.0
2009-10-07 13:00:00,28.52,28.53,28.42,28.47,108700.0,19.9295,19.9365,19.8597,19.8946,108700.0
2009-10-07 13:10:00,28.47,28.49,28.44,28.47,118500.0,19.8946,19.9086,19.8736,19.8946,118500.0
2009-10-07 13:20:00,28.48,28.49,28.43,28.45,94200.0,19.9016,19.9086,19.8667,19.8806,94200.0
2009-10-07 13:30:00,28.44,28.45,28.43,28.44,75300.0,19.8736,19.8806,19.8667,19.8736,75300.0
2009-10-07 13:40:00,28.44,28.44,28.36,28.37,142300.0,19.8736,19.8736,19.8177,19.8247,142300.0
2009-10-07 13:50:00,28.37,28.42,28.36,28.39,287900.0,19.8247,19.8597,19.8177,19.8387,287900.0
2009-10-07 14:00:00,28.39,28.4,28.29,28.29,225900.0,19.8387,19.8457,19.7688,19.7688,225900.0
2009-10-07 14:10:00,28.3,28.31,28.28,28.31,308900.0,19.7758,19.7828,19.7618,19.7828,308900.0
2009-10-07 14:20:00,28.31,28.38,28.3,28.36,140500.0,19.7828,19.8317,19.7758,19.8177,140500.0
2009-10-07 14:30:00,28.36,28.37,28.34,28.36,160700.0,19.8177,19.8247,19.8038,19.8177,160700.0
2009-10-07 14:40:00,28.36,28.37,28.27,28.35,199200.0,19.8177,19.8247,19.7549,19.8108,199200.0
2009-10-07 14:50:00,28.35,28.37,28.29,28.33,173700.0,19.8108,19.8247,19.7688,19.7968,173700.0
2009-10-07 15:00:00,28.34,28.35,28.29,28.32,98600.0,19.8038,19.8108,19.7688,19.7898,98600.0
2009-10-07 15:10:00,28.32,28.37,28.3,28.36,379600.0,19.7898,19.8247,19.7758,19.8177,379600.0
2009-10-07 15:20:00,28.36,28.39,28.3,28.39,263500.0,19.8177,19.8387,19.7758,19.8387,263500.0
2009-10-07 15:30:00,28.39,28.51,28.38,28.48,379200.0,19.8387,19.9226,19.8317,19.9016,379200.0
2009-10-07 15:40:00,28.48,28.49,28.41,28.41,361800.0,19.9016,19.9086,19.8527,19.8527,361800.0
2009-10-07 15:50:00,28.41,28.51,28.41,28.48,1072800.0,19.8527,19.9226,19.8527,19.9016,1072800.0
2009-10-08 09:30:00,28.64,28.83,28.51,28.61,456700.0,20.0134,20.1462,19.9226,19.9924,456700.0
2009-10-08 09:40:00,28.61,28.8,28.59,28.76,327500.0,19.9924,20.1252,19.9785,20.0973,327500.0
2009-10-08 09:50:00,28.76,28.83,28.69,28.74,272400.0,20.0973,20.1462,20.0483,20.0833,272400.0
2009-10-08 10:00:00,28.76,28.9,28.69,28.76,356100.0,20.0973,20.1951,20.0483,20.0973,356100.0
2009-10-08 10:10:00,28.77,28.8,28.72,28.8,135000.0,20.1042,20.1252,20.0693,20.1252,135000.0
2009-10-08 10:20:00,28.8,28.84,28.76,28.76,101300.0,20.1252,20.1532,20.0973,20.0973,101300.0
2009-10-08 10:30:00,28.76,28.78,28.7,28.71,189800.0,20.0973,20.1112,20.0553,20.0623,189800.0
2009-10-08 10:40:00,28.7,28.71,28.67,28.67,106600.0,20.0553,20.0623,20.0344,20.0344,106600.0
2009-10-08 10:50:00,28.66,28.67,28.57,28.58,162500.0,20.0274,20.0344,19.9645,19.9715,162500.0
2009-10-08 11:00:00,28.58,28.59,28.49,28.5,163800.0,19.9715,19.9785,19.9086,19.9156,163800.0
2009-10-08 11:10:00,28.5,28.54,28.49,28.52,255100.0,19.9156,19.9435,19.9086,19.9295,255100.0
2009-10-08 11:20:00,28.53,28.65,28.51,28.61,258200.0,19.9365,20.0204,19.9226,19.9924,258200.0
2009-10-08 11:30:00,28.61,28.74,28.61,28.72,207000.0,19.9924,20.0833,19.9924,20.0693,207000.0
2009-10-08 11:40:00,28.72,28.79,28.71,28.75,171900.0,20.0693,20.1182,20.0623,20.0903,171900.0
2009-10-08 11:50:00,28.75,28.76,28.74,28.75,174400.0,20.0903,20.0973,20.0833,20.0903,174400.0
2009-10-08 12:00:00,28.74,28.75,28.58,28.58,280500.0,20.0833,20.0903,19.9715,19.9715,280500.0
2009-10-08 12:10:00,28.58,28.59,28.53,28.54,239100.0,19.9715,19.9785,19.9365,19.9435,239100.0
2009-10-08 12:20:00,28.53,28.54,28.4,28.42,497200.0,19.9365,19.9435,19.8457,19.8597,497200.0
2009-10-08 12:30:00,28.42,28.49,28.4,28.4,610200.0,19.8597,19.9086,19.8457,19.8457,610200.0
2009-10-08 12:40:00,28.41,28.46,28.36,28.39,267500.0,19.8527,19.8876,19.8177,19.8387,267500.0
2009-10-08 12:50:00,28.39,28.45,28.39,28.4,122000.0,19.8387,19.8806,19.8387,19.8457,122000.0
2009-10-08 13:00:00,28.41,28.41,28.28,28.32,253200.0,19.8527,19.8527,19.7618,19.7898,253200.0
2009-10-08 13:10:00,28.33,28.34,28.2,28.22,503100.0,19.7968,19.8038,19.7059,19.7199,503100.0
2009-10-08 13:20:00,28.22,28.26,28.18,28.2,314400.0,19.7199,19.7479,19.692,19.7059,314400.0
2009-10-08 13:30:00,28.2,28.23,28.15,28.19,337300.0,19.7059,19.7269,19.671,19.6989,337300.0
2009-10-08 13:40:00,28.19,28.38,28.19,28.34,349600.0,19.6989,19.8317,19.6989,19.8038,349600.0
2009-10-08 13:50:00,28.34,28.4,28.33,28.39,168200.0,19.8038,19.8457,19.7968,19.8387,168200.0
2009-10-08 14:00:00,28.39,28.39,28.32,28.36,154800.0,19.8387,19.8387,19.7898,19.8177,154800.0
2009-10-08 14:10:00,28.37,28.39,28.24,28.26,188200.0,19.8247,19.8387,19.7339,19.7479,188200.0
2009-10-08 14:20:00,28.26,28.32,28.23,28.29,286000.0,19.7479,19.7898,19.7269,19.7688,286000.0
2009-10-08 14:30:00,28.3,28.35,28.28,28.32,114500.0,19.7758,19.8108,19.7618,19.7898,114500.0
2009-10-08 14:40:00,28.32,28.39,28.31,28.39,170000.0,19.7898,19.8387,19.7828,19.8387,170000.0
2009-10-08 14:50:00,28.39,28.4,28.35,28.35,183600.0,19.8387,19.8457,19.8108,19.8108,183600.0
2009-10-08 15:00:00,28.36,28.48,28.35,28.46,294400.0,19.8177,19.9016,19.8108,19.8876,294400.0
2009-10-08 15:10:00,28.47,28.48,28.4,28.46,370200.0,19.8946,19.9016,19.8457,19.8876,370200.0
2009-10-08 15:20:00,28.45,28.54,28.45,28.47,794400.0,19.8806,19.9435,19.8806,19.8946,794400.0
2009-10-08 15:30:00,28.48,28.48,28.4,28.45,546600.0,19.9016,19.9016,19.8457,19.8806,546600.0
2009-10-08 15:40:00,28.46,28.54,28.43,28.49,877000.0,19.8876,19.9435,19.8667,19.9086,877000.0
2009-10-08 15:50:00,28.49,28.51,28.44,28.46,733600.0,19.9086,19.9226,19.8736,19.8876,733600.0
2009-10-09 09:30:00,28.32,28.5,28.27,28.47,531300.0,19.7898,19.9156,19.7549,19.8946,531300.0
2009-10-09 09:40:00,28.43,28.47,28.35,28.44,302600.0,19.8667,19.8946,19.8108,19.8736,302600.0
2009-10-09 09:50:00,28.45,28.52,28.42,28.5,376900.0,19.8806,19.9295,19.8597,19.9156,376900.0
2009-10-09 10:00:00,28.51,28.54,28.5,28.5,170200.0,19.9226,19.9435,19.9156,19.9156,170200.0
2009-10-09 10:10:00,28.5,28.53,28.43,28.48,175100.0,19.9156,19.9365,19.8667,19.9016,175100.0
2009-10-09 10:20:00,28.48,28.51,28.47,28.48,170000.0,19.9016,19.9226,19.8946,19.9016,170000.0
2009-10-09 10:30:00,28.48,28.52,28.48,28.48,186000.0,19.9016,19.9295,19.9016,19.9016,186000.0
2009-10-09 10:40:00,28.48,28.55,28.46,28.54,122200.0,19.9016,19.9505,19.8876,19.9435,122200.0
2009-10-09 10:50:00,28.55,28.57,28.51,28.51,172400.0,19.9505,19.9645,19.9226,19.9226,172400.0
2009-10-09 11:00:00,28.51,28.52,28.5,28.51,83400.0,19.9226,19.9295,19.9156,19.9226,83400.0
2009-10-09 11:10:00,28.51,28.59,28.5,28.51,136600.0,19.9226,19.9785,19.9156,19.9226,136600.0
2009-10-09 11:20:00,28.51,28.58,28.5,28.53,220600.0,19.9226,19.9715,19.9156,19.9365,220600.0
2009-10-09 11:30:00,28.52,28.53,28.5,28.5,78300.0,19.9295,19.9365,19.9156,19.9156,78300.0
2009-10-09 11:40:00,28.5,28.51,28.5,28.5,48500.0,19.9156,19.9226,19.9156,19.9156,48500.0
2009-10-09 11:50:00,28.5,28.57,28.5,28.56,165600.0,19.9156,19.9645,19.9156,19.9575,165600.0
2009-10-09 12:00:00,28.56,28.57,28.51,28.55,236400.0,19.9575,19.9645,19.9226,19.9505,236400.0
2009-10-09 12:10:00,28.55,28.64,28.55,28.64,146500.0,19.9505,20.0134,19.9505,20.0134,146500.0
2009-10-09 12:20:00,28.63,28.65,28.51,28.56,195100.0,20.0064,20.0204,19.9226,19.9575,195100.0
2009-10-09 12:30:00,28.56,28.57,28.53,28.55,61500.0,19.9575,19.9645,19.9365,19.9505,61500.0
2009-10-09 12:40:00,28.55,28.55,28.53,28.54,63300.0,19.9505,19.9505,19.9365,19.9435,63300.0
2009-10-09 12:50:00,28.54,28.61,28.54,28.61,169200.0,19.9435,19.9924,19.9435,19.9924,169200.0
2009-10-09 13:00:00,28.6,28.61,28.58,28.58,71600.0,19.9855,19.9924,19.9715,19.9715,71600.0
2009-10-09 13:10:00,28.58,28.61,28.57,28.58,179700.0,19.9715,19.9924,19.9645,19.9715,179700.0
2009-10-09 13:20:00,28.57,28.6,28.55,28.58,139000.0,19.9645,19.9855,19.9505,19.9715,139000.0
2009-10-09 13:30:00,28.58,28.58,28.55,28.57,58400.0,19.9715,19.9715,19.9505,19.9645,58400.0
2009-10-09 13:40:00,28.56,28.62,28.56,28.62,155600.0,19.9575,19.9994,19.9575,19.9994,155600.0
2009-10-09 13:50:00,28.62,28.62,28.59,28.6,148100.0,19.9994,19.9994,19.9785,19.9855,148100.0
2009-10-09 14:00:00,28.59,28.6,28.58,28.58,157800.0,19.9785,19.9855,19.9715,19.9715,157800.0
2009-10-09 14:10:00,28.58,28.62,28.55,28.59,180400.0,19.9715,19.9994,19.9505,19.9785,180400.0
2009-10-09 14:20:00,28.6,28.61,28.56,28.58,99300.0,19.9855,19.9924,19.9575,19.9715,99300.0
2009-10-09 14:30:00,28.58,28.61,28.57,28.61,107000.0,19.9715,19.9924,19.9645,19.9924,107000.0
2009-10-09 14:40:00,28.6,28.6,28.55,28.57,119400.0,19.9855,19.9855,19.9505,19.9645,119400.0
2009-10-09 14:50:00,28.57,28.6,28.56,28.6,140400.0,19.9645,19.9855,19.9575,19.9855,140400.0
2009-10-09 15:00:00,28.6,28.66,28.59,28.65,219100.0,19.9855,20.0274,19.9785,20.0204,219100.0
2009-10-09 15:10:00,28.65,28.71,28.62,28.64,170000.0,20.0204,20.0623,19.9994,20.0134,170000.0
2009-10-09 15:20:00,28.64,28.64,28.59,28.61,210700.0,20.0134,20.0134,19.9785,19.9924,210700.0
2009-10-09 15:30:00,28.62,28.64,28.59,28.63,181800.0,19.9994,20.0134,19.9785,20.0064,181800.0
2009-10-09 15:40:00,28.63,28.66,28.62,28.66,276800.0,20.0064,20.0274,19.9994,20.0274,276800.0
2009-10-09 15:50:00,28.66,28.72,28.65,28.68,879700.0,20.0274,20.0693,20.0204,20.0414,879700.0
2009-10-12 09:30:00,28.92,28.92,28.62,28.72,217300.0,20.2091,20.2091,19.9994,20.0693,217300.0
2009-10-12 09:40:00,28.73,28.8,28.69,28.69,128000.0,20.0763,20.1252,20.0483,20.0483,128000.0
2009-10-12 09:50:00,28.69,28.7,28.62,28.67,269900.0,20.0483,20.0553,19.9994,20.0344,269900.0
2009-10-12 10:00:00,28.67,28.7,28.65,28.67,94100.0,20.0344,20.0553,20.0204,20.0344,94100.0
2009-10-12 10:10:00,28.67,28.67,28.52,28.58,254600.0,20.0344,20.0344,19.9295,19.9715,254600.0
2009-10-12 10:20:00,28.58,28.58,28.51,28.55,182100.0,19.9715,19.9715,19.9226,19.9505,182100.0
2009-10-12 10:30:00,28.54,28.61,28.54,28.54,234000.0,19.9435,19.9924,19.9435,19.9435,234000.0
2009-10-12 10:40:00,28.55,28.6,28.55,28.57,54700.0,19.9505,19.9855,19.9505,19.9645,54700.0
2009-10-12 10:50:00,28.57,28.57,28.53,28.54,117000.0,19.9645,19.9645,19.9365,19.9435,117000.0
2009-10-12 11:00:00,28.54,28.55,28.47,28.5,238400.0,19.9435,19.9505,19.8946,19.9156,238400.0
2009-10-12 11:10:00,28.51,28.51,28.44,28.49,207000.0,19.9226,19.9226,19.8736,19.9086,207000.0
2009-10-12 11:20:00,28.48,28.52,28.47,28.5,81100.0,19.9016,19.9295,19.8946,19.9156,81100.0
2009-10-12 11:30:00,28.5,28.5,28.39,28.4,153200.0,19.9156,19.9156,19.8387,19.8457,153200.0
2009-10-12 11:40:00,28.4,28.46,28.39,28.46,58900.0,19.8457,19.8876,19.8387,19.8876,58900.0
2009-10-12 11:50:00,28.46,28.46,28.4,28.45,52200.0,19.8876,19.8876,19.8457,19.8806,52200.0
2009-10-12 12:00:00,28.45,28.46,28.44,28.46,61200.0,19.8806,19.8876,19.8736,19.8876,61200.0
2009-10-12 12:10:00,28.46,28.47,28.45,28.46,89700.0,19.8876,19.8946,19.8806,19.8876,89700.0
2009-10-12 12:20:00,28.46,28.54,28.45,28.54,52300.0,19.8876,19.9435,19.8806,19.9435,52300.0
2009-10-12 12:30:00,28.54,28.56,28.53,28.56,34900.0,19.9435,19.9575,19.9365,19.9575,34900.0
2009-10-12 12:40:00,28.56,28.6,28.56,28.59,66900.0,19.9575,19.9855,19.9575,19.9785,66900.0
2009-10-12 12:50:00,28.6,28.63,28.59,28.63,68000.0,19.9855,20.0064,19.9785,20.0064,68000.0
2009-10-12 13:00:00,28.63,28.71,28.62,28.66,66400.0,20.0064,20.0623,19.9994,20.0274,66400.0
2009-10-12 13:10:00,28.66,28.68,28.65,28.68,49300.0,20.0274,20.0414,20.0204,20.0414,49300.0
2009-10-12 13:20:00,28.67,28.68,28.63,28.64,88000.0,20.0344,20.0414,20.0064,20.0134,88000.0
2009-10-12 13:30:00,28.63,28.65,28.6,28.62,74000.0,20.0064,20.0204,19.9855,19.9994,74000.0
2009-10-12 13:40:00,28.62,28.66,28.61,28.65,44700.0,19.9994,20.0274,19.9924,20.0204,44700.0
2009-10-12 13:50:00,28.65,28.66,28.64,28.64,47500.0,20.0204,20.0274,20.0134,20.0134,47500.0
2009-10-12 14:00:00,28.65,28.65,28.63,28.63,69400.0,20.0204,20.0204,20.0064,20.0064,69400.0
2009-10-12 14:10:00,28.63,28.63,28.49,28.5,147600.0,20.0064,20.0064,19.9086,19.9156,147600.0
2009-10-12 14:20:00,28.5,28.56,28.46,28.56,146400.0,19.9156,19.9575,19.8876,19.9575,146400.0
2009-10-12 14:30:00,28.56,28.58,28.49,28.52,197900.0,19.9575,19.9715,19.9086,19.9295,197900.0
2009-10-12 14:40:00,28.52,28.56,28.49,28.53,155200.0,19.9295,19.9575,19.9086,19.9365,155200.0
2009-10-12 14:50:00,28.54,28.54,28.5,28.53,119600.0,19.9435,19.9435,19.9156,19.9365,119600.0
2009-10-12 15:00:00,28.53,28.55,28.5,28.51,143400.0,19.9365,19.9505,19.9156,19.9226,143400.0
2009-10-12 15:10:00,28.52,28.54,28.5,28.5,120500.0,19.9295,19.9435,19.9156,19.9156,120500.0
2009-10-12 15:20:00,28.5,28.54,28.49,28.51,91200.0,19.9156,19.9435,19.9086,19.9226,91200.0
2009-10-12 15:30:00,28.52,28.55,28.51,28.53,203300.0,19.9295,19.9505,19.9226,19.9365,203300.0
2009-10-12 15:40:00,28.54,28.57,28.53,28.53,283800.0,19.9435,19.9645,19.9365,19.9365,283800.0
2009-10-12 15:50:00,28.53,28.62,28.5,28.62,556000.0,19.9365,19.9994,19.9156,19.9994,556000.0
2009-10-13 09:30:00,28.43,28.59,28.35,28.5,239100.0,19.8667,19.9785,19.8108,19.9156,239100.0
2009-10-13 09:40:00,28.5,28.55,28.47,28.5,285100.0,19.9156,19.9505,19.8946,19.9156,285100.0
2009-10-13 09:50:00,28.49,28.51,28.33,28.36,370200.0,19.9086,19.9226,19.7968,19.8177,370200.0
2009-10-13 10:00:00,28.36,28.38,28.23,28.23,332900.0,19.8177,19.8317,19.7269,19.7269,332900.0
2009-10-13 10:10:00,28.23,28.25,28.03,28.07,392000.0,19.7269,19.7409,19.5871,19.6151,392000.0
2009-10-13 10:20:00,28.07,28.12,28.04,28.1,220600.0,19.6151,19.65,19.5941,19.6361,220600.0
2009-10-13 10:30:00,28.1,28.21,28.05,28.06,177000.0,19.6361,19.7129,19.6011,19.6081,177000.0
2009-10-13 10:40:00,28.06,28.07,27.94,27.97,221800.0,19.6081,19.6151,19.5243,19.5452,221800.0
2009-10-13 10:50:00,27.98,28.06,27.98,28.04,153200.0,19.5522,19.6081,19.5522,19.5941,153200.0
2009-10-13 11:00:00,28.04,28.05,27.96,27.98,117700.0,19.5941,19.6011,19.5382,19.5522,117700.0
2009-10-13 11:10:00,27.98,28.04,27.95,27.97,306900.0,19.5522,19.5941,19.5312,19.5452,306900.0
2009-10-13 11:20:00,27.97,27.98,27.91,27.94,184800.0,19.5452,19.5522,19.5033,19.5243,184800.0
2009-10-13 11:30:00,27.93,28.0,27.9,27.98,163800.0,19.5173,19.5662,19.4963,19.5522,163800.0
2009-10-13 11:40:00,27.97,28.02,27.97,28.02,234000.0,19.5452,19.5802,19.5452,19.5802,234000.0
2009-10-13 11:50:00,28.02,28.04,27.96,27.98,200100.0,19.5802,19.5941,19.5382,19.5522,200100.0
2009-10-13 12:00:00,27.98,27.99,27.96,27.97,180200.0,19.5522,19.5592,19.5382,19.5452,180200.0
2009-10-13 12:10:00,27.96,27.98,27.93,27.95,163400.0,19.5382,19.5522,19.5173,19.5312,163400.0
2009-10-13 12:20:00,27.95,27.95,27.9,27.93,115900.0,19.5312,19.5312,19.4963,19.5173,115900.0
2009-10-13 12:30:00,27.93,27.94,27.92,27.94,84600.0,19.5173,19.5243,19.5103,19.5243,84600.0
2009-10-13 12:40:00,27.94,27.95,27.91,27.91,147300.0,19.5243,19.5312,19.5033,19.5033,147300.0
2009-10-13 12:50:00,27.92,27.92,27.87,27.87,108600.0,19.5103,19.5103,19.4753,19.4753,108600.0
2009-10-13 13:00:00,27.88,27.9,27.83,27.84,119600.0,19.4823,19.4963,19.4474,19.4544,119600.0
2009-10-13 13:10:00,27.84,27.86,27.75,27.76,217500.0,19.4544,19.4683,19.3915,19.3985,217500.0
2009-10-13 13:20:00,27.77,27.79,27.72,27.73,240300.0,19.4055,19.4194,19.3705,19.3775,240300.0
2009-10-13 13:30:00,27.73,27.74,27.65,27.66,279500.0,19.3775,19.3845,19.3216,19.3286,279500.0
2009-10-13 13:40:00,27.65,27.66,27.61,27.64,459400.0,19.3216,19.3286,19.2936,19.3146,459400.0
2009-10-13 13:50:00,27.64,27.73,27.64,27.67,377700.0,19.3146,19.3775,19.3146,19.3356,377700.0
2009-10-13 14:00:00,27.67,27.7,27.62,27.65,325600.0,19.3356,19.3565,19.3006,19.3216,325600.0
2009-10-13 14:10:00,27.65,27.7,27.64,27.7,304900.0,19.3216,19.3565,19.3146,19.3565,304900.0
2009-10-13 14:20:00,27.69,27.72,27.67,27.69,282900.0,19.3496,19.3705,19.3356,19.3496,282900.0
2009-10-13 14:30:00,27.7,27.72,27.68,27.72,252700.0,19.3565,19.3705,19.3426,19.3705,252700.0
2009-10-13 14:40:00,27.72,27.8,27.72,27.76,386700.0,19.3705,19.4264,19.3705,19.3985,386700.0
2009-10-13 14:50:00,27.76,27.78,27.71,27.71,249200.0,19.3985,19.4124,19.3635,19.3635,249200.0
2009-10-13 15:00:00,27.71,27.74,27.71,27.71,271200.0,19.3635,19.3845,19.3635,19.3635,271200.0
2009-10-13 15:10:00,27.71,27.75,27.71,27.74,283500.0,19.3635,19.3915,19.3635,19.3845,283500.0
2009-10-13 15:20:00,27.74,27.89,27.65,27.85,747000.0,19.3845,19.4893,19.3216,19.4614,747000.0
2009-10-13 15:30:00,27.86,27.87,27.8,27.8,445100.0,19.4683,19.4753,19.4264,19.4264,445100.0
2009-10-13 15:40:00,27.8,27.83,27.77,27.78,599300.0,19.4264,19.4474,19.4055,19.4124,599300.0
2009-10-13 15:50:00,27.78,27.79,27.74,27.78,1119200.0,19.4124,19.4194,19.3845,19.4124,1119200.0
2009-10-14 09:30:00,28.17,28.17,27.27,27.63,1317100.0,19.685,19.685,19.0561,19.3076,1317100.0
2009-10-14 09:40:00,27.63,27.69,27.44,27.47,865300.0,19.3076,19.3496,19.1749,19.1958,865300.0
2009-10-14 09:50:00,27.47,27.72,27.46,27.64,716600.0,19.1958,19.3705,19.1888,19.3146,716600.0
2009-10-14 10:00:00,27.64,27.7,27.5,27.56,919500.0,19.3146,19.3565,19.2168,19.2587,919500.0
2009-10-14 10:10:00,27.56,27.67,27.56,27.65,536500.0,19.2587,19.3356,19.2587,19.3216,536500.0
2009-10-14 10:20:00,27.65,27.65,27.52,27.55,460100.0,19.3216,19.3216,19.2308,19.2517,460100.0
2009-10-14 10:30:00,27.56,27.64,27.55,27.59,400200.0,19.2587,19.3146,19.2517,19.2797,400200.0
2009-10-14 10:40:00,27.6,27.62,27.57,27.6,438400.0,19.2867,19.3006,19.2657,19.2867,438400.0
2009-10-14 10:50:00,27.6,27.64,27.59,27.59,410000.0,19.2867,19.3146,19.2797,19.2797,410000.0
2009-10-14 11:00:00,27.59,27.63,27.56,27.58,195600.0,19.2797,19.3076,19.2587,19.2727,195600.0
2009-10-14 11:10:00,27.58,27.61,27.58,27.59,193800.0,19.2727,19.2936,19.2727,19.2797,193800.0
2009-10-14 11:20:00,27.59,27.62,27.58,27.59,282200.0,19.2797,19.3006,19.2727,19.2797,282200.0
2009-10-14 11:30:00,27.59,27.68,27.58,27.66,324600.0,19.2797,19.3426,19.2727,19.3286,324600.0
2009-10-14 11:40:00,27.67,27.67,27.64,27.65,99600.0,19.3356,19.3356,19.3146,19.3216,99600.0
2009-10-14 11:50:00,27.65,27.65,27.61,27.61,236800.0,19.3216,19.3216,19.2936,19.2936,236800.0
2009-10-14 12:00:00,27.62,27.63,27.57,27.63,129400.0,19.3006,19.3076,19.2657,19.3076,129400.0
2009-10-14 12:10:00,27.62,27.64,27.61,27.64,467400.0,19.3006,19.3146,19.2936,19.3146,467400.0
2009-10-14 12:20:00,27.63,27.64,27.59,27.61,338600.0,19.3076,19.3146,19.2797,19.2936,338600.0
2009-10-14 12:30:00,27.61,27.62,27.59,27.61,295100.0,19.2936,19.3006,19.2797,19.2936,295100.0
2009-10-14 12:40:00,27.61,27.66,27.6,27.62,509400.0,19.2936,19.3286,19.2867,19.3006,509400.0
2009-10-14 12:50:00,27.62,27.66,27.59,27.66,340100.0,19.3006,19.3286,19.2797,19.3286,340100.0
2009-10-14 13:00:00,27.66,27.67,27.61,27.66,429700.0,19.3286,19.3356,19.2936,19.3286,429700.0
2009-10-14 13:10:00,27.65,27.79,27.65,27.78,904100.0,19.3216,19.4194,19.3216,19.4124,904100.0
2009-10-14 13:20:00,27.79,27.93,27.79,27.84,1473800.0,19.4194,19.5173,19.4194,19.4544,1473800.0
2009-10-14 13:30:00,27.83,27.91,27.83,27.89,97100.0,19.4474,19.5033,19.4474,19.4893,97100.0
2009-10-14 13:40:00,27.9,27.91,27.88,27.89,118400.0,19.4963,19.5033,19.4823,19.4893,118400.0
2009-10-14 13:50:00,27.88,27.93,27.88,27.92,104500.0,19.4823,19.5173,19.4823,19.5103,104500.0
2009-10-14 14:00:00,27.93,28.0,27.9,28.0,205600.0,19.5173,19.5662,19.4963,19.5662,205600.0
2009-10-14 14:10:00,28.0,28.0,27.93,27.94,264800.0,19.5662,19.5662,19.5173,19.5243,264800.0
2009-10-14 14:20:00,27.94,28.02,27.9,27.93,297600.0,19.5243,19.5802,19.4963,19.5173,297600.0
2009-10-14 14:30:00,27.94,27.95,27.87,27.88,361500.0,19.5243,19.5312,19.4753,19.4823,361500.0
2009-10-14 14:40:00,27.88,27.89,27.81,27.86,280800.0,19.4823,19.4893,19.4334,19.4683,280800.0
2009-10-14 14:50:00,27.86,27.91,27.84,27.89,283800.0,19.4683,19.5033,19.4544,19.4893,283800.0
2009-10-14 15:00:00,27.89,27.92,27.85,27.89,739700.0,19.4893,19.5103,19.4614,19.4893,739700.0
2009-10-14 15:10:00,27.88,27.98,27.87,27.97,1026400.0,19.4823,19.5522,19.4753,19.5452,1026400.0
2009-10-14 15:20:00,27.98,28.13,27.97,28.13,381300.0,19.5522,19.657,19.5452,19.657,381300.0
2009-10-14 15:30:00,28.13,28.15,28.1,28.15,562900.0,19.657,19.671,19.6361,19.671,562900.0
2009-10-14 15:40:00,28.14,28.15,28.09,28.12,615500.0,19.664,19.671,19.6291,19.65,615500.0
2009-10-14 15:50:00,28.13,28.24,28.12,28.22,1325400.0,19.657,19.7339,19.65,19.7199,1325400.0
2009-10-15 09:30:00,27.98,28.05,27.76,27.79,396800.0,19.5522,19.6011,19.3985,19.4194,396800.0
2009-10-15 09:40:00,27.79,27.92,27.74,27.75,263400.0,19.4194,19.5103,19.3845,19.3915,263400.0
2009-10-15 09:50:00,27.76,27.88,27.75,27.84,193600.0,19.3985,19.4823,19.3915,19.4544,193600.0
2009-10-15 10:00:00,27.84,27.84,27.76,27.8,244000.0,19.4544,19.4544,19.3985,19.4264,244000.0
2009-10-15 10:10:00,27.8,27.84,27.76,27.77,225800.0,19.4264,19.4544,19.3985,19.4055,225800.0
2009-10-15 10:20:00,27.76,27.84,27.75,27.77,257100.0,19.3985,19.4544,19.3915,19.4055,257100.0
2009-10-15 10:30:00,27.77,27.81,27.76,27.8,425900.0,19.4055,19.4334,19.3985,19.4264,425900.0
2009-10-15 10:40:00,27.8,27.84,27.75,27.76,262500.0,19.4264,19.4544,19.3915,19.3985,262500.0
2009-10-15 10:50:00,27.76,27.9,27.76,27.88,295500.0,19.3985,19.4963,19.3985,19.4823,295500.0
2009-10-15 11:00:00,27.87,27.96,27.84,27.93,385200.0,19.4753,19.5382,19.4544,19.5173,385200.0
2009-10-15 11:10:00,27.93,28.02,27.92,28.0,334400.0,19.5173,19.5802,19.5103,19.5662,334400.0
2009-10-15 11:20:00,27.99,28.02,27.98,28.0,431800.0,19.5592,19.5802,19.5522,19.5662,431800.0
2009-10-15 11:30:00,27.99,28.06,27.93,28.06,124100.0,19.5592,19.6081,19.5173,19.6081,124100.0
2009-10-15 11:40:00,28.05,28.09,28.03,28.08,222100.0,19.6011,19.6291,19.5871,19.6221,222100.0
2009-10-15 11:50:00,28.09,28.16,28.06,28.1,185000.0,19.6291,19.678,19.6081,19.6361,185000.0
2009-10-15 12:00:00,28.1,28.1,28.03,28.1,336100.0,19.6361,19.6361,19.5871,19.6361,336100.0
2009-10-15 12:10:00,28.1,28.31,28.1,28.3,397700.0,19.6361,19.7828,19.6361,19.7758,397700.0
2009-10-15 12:20:00,28.3,28.35,28.28,28.28,266100.0,19.7758,19.8108,19.7618,19.7618,266100.0
2009-10-15 12:30:00,28.29,28.29,28.17,28.18,213300.0,19.7688,19.7688,19.685,19.692,213300.0
2009-10-15 12:40:00,28.17,28.19,28.15,28.16,85500.0,19.685,19.6989,19.671,19.678,85500.0
2009-10-15 12:50:00,28.17,28.22,28.15,28.2,102300.0,19.685,19.7199,19.671,19.7059,102300.0
2009-10-15 13:00:00,28.19,28.23,28.19,28.2,108300.0,19.6989,19.7269,19.6989,19.7059,108300.0
2009-10-15 13:10:00,28.2,28.21,28.17,28.19,148800.0,19.7059,19.7129,19.685,19.6989,148800.0
2009-10-15 13:20:00,28.18,28.19,28.17,28.18,69600.0,19.692,19.6989,19.685,19.692,69600.0
2009-10-15 13:30:00,28.19,28.19,28.15,28.16,105700.0,19.6989,19.6989,19.671,19.678,105700.0
2009-10-15 13:40:00,28.16,28.17,28.06,28.07,141200.0,19.678,19.685,19.6081,19.6151,141200.0
2009-10-15 13:50:00,28.07,28.16,28.05,28.11,186200.0,19.6151,19.678,19.6011,19.643,186200.0
2009-10-15 14:00:00,28.1,28.11,28.01,28.01,272400.0,19.6361,19.643,19.5732,19.5732,272400.0
2009-10-15 14:10:00,28.01,28.03,27.89,27.93,382800.0,19.5732,19.5871,19.4893,19.5173,382800.0
2009-10-15 14:20:00,27.93,27.94,27.89,27.89,266000.0,19.5173,19.5243,19.4893,19.4893,266000.0
2009-10-15 14:30:00,27.9,27.96,27.89,27.92,193200.0,19.4963,19.5382,19.4893,19.5103,193200.0
2009-10-15 14:40:00,27.92,27.99,27.92,27.98,201700.0,19.5103,19.5592,19.5103,19.5522,201700.0
2009-10-15 14:50:00,27.99,28.05,27.95,28.0,286600.0,19.5592,19.6011,19.5312,19.5662,286600.0
2009-10-15 15:00:00,28.01,28.04,28.0,28.02,191900.0,19.5732,19.5941,19.5662,19.5802,191900.0
2009-10-15 15:10:00,28.01,28.06,27.99,28.01,354000.0,19.5732,19.6081,19.5592,19.5732,354000.0
2009-10-15 15:20:00,28.01,28.1,28.01,28.05,306000.0,19.5732,19.6361,19.5732,19.6011,306000.0
2009-10-15 15:30:00,28.05,28.07,28.0,28.0,334300.0,19.6011,19.6151,19.5662,19.5662,334300.0
2009-10-15 15:40:00,28.01,28.02,27.99,28.02,687200.0,19.5732,19.5802,19.5592,19.5802,687200.0
2009-10-15 15:50:00,28.02,28.15,28.02,28.1,779900.0,19.5802,19.671,19.5802,19.6361,779900.0
2009-10-16 09:30:00,27.8,27.95,27.72,27.75,894900.0,19.4264,19.5312,19.3705,19.3915,894900.0
2009-10-16 09:40:00,27.75,27.76,27.66,27.68,267500.0,19.3915,19.3985,19.3286,19.3426,267500.0
2009-10-16 09:50:00,27.67,27.76,27.58,27.6,258200.0,19.3356,19.3985,19.2727,19.2867,258200.0
2009-10-16 10:00:00,27.59,27.66,27.53,27.65,236800.0,19.2797,19.3286,19.2377,19.3216,236800.0
2009-10-16 10:10:00,27.65,27.68,27.56,27.62,120800.0,19.3216,19.3426,19.2587,19.3006,120800.0
2009-10-16 10:20:00,27.62,27.7,27.62,27.66,144400.0,19.3006,19.3565,19.3006,19.3286,144400.0
2009-10-16 10:30:00,27.66,27.66,27.56,27.58,108600.0,19.3286,19.3286,19.2587,19.2727,108600.0
2009-10-16 10:40:00,27.59,27.59,27.5,27.53,165500.0,19.2797,19.2797,19.2168,19.2377,165500.0
2009-10-16 10:50:00,27.52,27.53,27.42,27.49,264400.0,19.2308,19.2377,19.1609,19.2098,264400.0
2009-10-16 11:00:00,27.5,27.59,27.48,27.55,105400.0,19.2168,19.2797,19.2028,19.2517,105400.0
2009-10-16 11:10:00,27.55,27.56,27.46,27.55,126800.0,19.2517,19.2587,19.1888,19.2517,126800.0
2009-10-16 11:20:00,27.53,27.6,27.52,27.6,86600.0,19.2377,19.2867,19.2308,19.2867,86600.0
2009-10-16 11:30:00,27.6,27.6,27.53,27.55,155400.0,19.2867,19.2867,19.2377,19.2517,155400.0
2009-10-16 11:40:00,27.56,27.58,27.49,27.5,142700.0,19.2587,19.2727,19.2098,19.2168,142700.0
2009-10-16 11:50:00,27.5,27.52,27.45,27.48,180900.0,19.2168,19.2308,19.1818,19.2028,180900.0
2009-10-16 12:00:00,27.48,27.57,27.46,27.54,128100.0,19.2028,19.2657,19.1888,19.2447,128100.0
2009-10-16 12:10:00,27.54,27.56,27.52,27.53,59000.0,19.2447,19.2587,19.2308,19.2377,59000.0
2009-10-16 12:20:00,27.52,27.56,27.49,27.54,108200.0,19.2308,19.2587,19.2098,19.2447,108200.0
2009-10-16 12:30:00,27.54,27.56,27.52,27.53,92000.0,19.2447,19.2587,19.2308,19.2377,92000.0
2009-10-16 12:40:00,27.54,27.54,27.49,27.5,82700.0,19.2447,19.2447,19.2098,19.2168,82700.0
2009-10-16 12:50:00,27.5,27.5,27.45,27.46,108300.0,19.2168,19.2168,19.1818,19.1888,108300.0
2009-10-16 13:00:00,27.46,27.47,27.43,27.46,74600.0,19.1888,19.1958,19.1679,19.1888,74600.0
2009-10-16 13:10:00,27.47,27.47,27.43,27.45,143100.0,19.1958,19.1958,19.1679,19.1818,143100.0
2009-10-16 13:20:00,27.45,27.47,27.43,27.43,263300.0,19.1818,19.1958,19.1679,19.1679,263300.0
2009-10-16 13:30:00,27.44,27.44,27.32,27.32,430300.0,19.1749,19.1749,19.091,19.091,430300.0
2009-10-16 13:40:00,27.32,27.39,27.32,27.35,283200.0,19.091,19.1399,19.091,19.112,283200.0
2009-10-16 13:50:00,27.35,27.41,27.34,27.37,155000.0,19.112,19.1539,19.105,19.1259,155000.0
2009-10-16 14:00:00,27.36,27.37,27.25,27.27,317400.0,19.119,19.1259,19.0421,19.0561,317400.0
2009-10-16 14:10:00,27.27,27.3,27.19,27.21,492800.0,19.0561,19.077,19.0002,19.0141,492800.0
2009-10-16 14:20:00,27.21,27.31,27.2,27.26,305300.0,19.0141,19.084,19.0071,19.0491,305300.0
2009-10-16 14:30:00,27.26,27.31,27.24,27.3,209900.0,19.0491,19.084,19.0351,19.077,209900.0
2009-10-16 14:40:00,27.3,27.32,27.27,27.32,193000.0,19.077,19.091,19.0561,19.091,193000.0
2009-10-16 14:50:00,27.33,27.38,27.32,27.32,123900.0,19.098,19.1329,19.091,19.091,123900.0
2009-10-16 15:00:00,27.32,27.36,27.32,27.33,185200.0,19.091,19.119,19.091,19.098,185200.0
2009-10-16 15:10:00,27.33,27.44,27.33,27.38,407300.0,19.098,19.1749,19.098,19.1329,407300.0
2009-10-16 15:20:00,27.38,27.4,27.35,27.39,233900.0,19.1329,19.1469,19.112,19.1399,233900.0
2009-10-16 15:30:00,27.4,27.45,27.37,27.42,314700.0,19.1469,19.1818,19.1259,19.1609,314700.0
2009-10-16 15:40:00,27.43,27.48,27.31,27.34,691400.0,19.1679,19.2028,19.084,19.105,691400.0
2009-10-16 15:50:00,27.33,27.37,27.23,27.24,1689500.0,19.098,19.1259,19.0281,19.0351,1689500.0
2009-10-19 09:30:00,27.39,27.43,27.2,27.24,410500.0,19.1399,19.1679,19.0071,19.0351,410500.0
2009-10-19 09:40:00,27.25,27.27,27.02,27.07,654100.0,19.0421,19.0561,18.8814,18.9163,654100.0
2009-10-19 09:50:00,27.08,27.11,27.02,27.1,406400.0,18.9233,18.9443,18.8814,18.9373,406400.0
2009-10-19 10:00:00,27.1,27.15,27.08,27.11,343500.0,18.9373,18.9722,18.9233,18.9443,343500.0
2009-10-19 10:10:00,27.11,27.24,27.08,27.1,320400.0,18.9443,19.0351,18.9233,18.9373,320400.0
2009-10-19 10:20:00,27.1,27.27,27.09,27.21,214000.0,18.9373,19.0561,18.9303,19.0141,214000.0
2009-10-19 10:30:00,27.22,27.35,27.22,27.32,211300.0,19.0211,19.112,19.0211,19.091,211300.0
2009-10-19 10:40:00,27.31,27.32,27.18,27.2,403400.0,19.084,19.091,18.9932,19.0071,403400.0
2009-10-19 10:50:00,27.2,27.22,27.14,27.14,395700.0,19.0071,19.0211,18.9652,18.9652,395700.0
2009-10-19 11:00:00,27.14,27.15,27.08,27.11,207200.0,18.9652,18.9722,18.9233,18.9443,207200.0
2009-10-19 11:10:00,27.11,27.12,26.96,27.02,411400.0,18.9443,18.9512,18.8394,18.8814,411400.0
2009-10-19 11:20:00,27.01,27.15,26.97,27.13,305500.0,18.8744,18.9722,18.8464,18.9582,305500.0
2009-10-19 11:30:00,27.14,27.23,27.13,27.2,310000.0,18.9652,19.0281,18.9582,19.0071,310000.0
2009-10-19 11:40:00,27.2,27.26,27.17,27.18,191200.0,19.0071,19.0491,18.9862,18.9932,191200.0
2009-10-19 11:50:00,27.18,27.19,27.0,27.0,261000.0,18.9932,19.0002,18.8674,18.8674,261000.0
2009-10-19 12:00:00,27.01,27.09,26.95,27.08,236700.0,18.8744,18.9303,18.8324,18.9233,236700.0
2009-10-19 12:10:00,27.08,27.15,27.08,27.15,110300.0,18.9233,18.9722,18.9233,18.9722,110300.0
2009-10-19 12:20:00,27.14,27.17,27.06,27.06,195900.0,18.9652,18.9862,18.9093,18.9093,195900.0
2009-10-19 12:30:00,27.06,27.09,27.05,27.09,104700.0,18.9093,18.9303,18.9023,18.9303,104700.0
2009-10-19 12:40:00,27.09,27.15,27.08,27.15,117400.0,18.9303,18.9722,18.9233,18.9722,117400.0
2009-10-19 12:50:00,27.15,27.22,27.14,27.21,104200.0,18.9722,19.0211,18.9652,19.0141,104200.0
2009-10-19 13:00:00,27.21,27.32,27.17,27.29,149400.0,19.0141,19.091,18.9862,19.07,149400.0
2009-10-19 13:10:00,27.29,27.3,27.19,27.23,336000.0,19.07,19.077,19.0002,19.0281,336000.0
2009-10-19 13:20:00,27.24,27.26,27.2,27.23,106400.0,19.0351,19.0491,19.0071,19.0281,106400.0
2009-10-19 13:30:00,27.23,27.24,27.16,27.17,199400.0,19.0281,19.0351,18.9792,18.9862,199400.0
2009-10-19 13:40:00,27.17,27.19,27.14,27.19,127000.0,18.9862,19.0002,18.9652,19.0002,127000.0
2009-10-19 13:50:00,27.18,27.22,27.15,27.18,243000.0,18.9932,19.0211,18.9722,18.9932,243000.0
2009-10-19 14:00:00,27.18,27.27,27.18,27.21,316900.0,18.9932,19.0561,18.9932,19.0141,316900.0
2009-10-19 14:10:00,27.21,27.24,27.19,27.22,149900.0,19.0141,19.0351,19.0002,19.0211,149900.0
2009-10-19 14:20:00,27.23,27.28,27.19,27.25,189700.0,19.0281,19.063,19.0002,19.0421,189700.0
2009-10-19 14:30:00,27.26,27.26,27.22,27.22,73800.0,19.0491,19.0491,19.0211,19.0211,73800.0
2009-10-19 14:40:00,27.22,27.26,27.2,27.2,163100.0,19.0211,19.0491,19.0071,19.0071,163100.0
2009-10-19 14:50:00,27.21,27.24,27.17,27.24,199000.0,19.0141,19.0351,18.9862,19.0351,199000.0
2009-10-19 15:00:00,27.24,27.28,27.23,27.26,211000.0,19.0351,19.063,19.0281,19.0491,211000.0
2009-10-19 15:10:00,27.27,27.27,27.18,27.23,396400.0,19.0561,19.0561,18.9932,19.0281,396400.0
2009-10-19 15:20:00,27.23,27.23,27.11,27.16,307300.0,19.0281,19.0281,18.9443,18.9792,307300.0
2009-10-19 15:30:00,27.17,27.17,27.1,27.11,305500.0,18.9862,18.9862,18.9373,18.9443,305500.0
2009-10-19 15:40:00,27.11,27.24,27.07,27.24,477200.0,18.9443,19.0351,18.9163,19.0351,477200.0
2009-10-19 15:50:00,27.23,27.32,27.19,27.23,938800.0,19.0281,19.091,19.0002,19.0281,938800.0
2009-10-20 09:30:00,28.8,29.56,28.79,29.1,2416800.0,20.1252,20.6563,20.1182,20.3348,2416800.0
2009-10-20 09:40:00,29.09,29.23,29.0,29.17,1170700.0,20.3279,20.4257,20.265,20.3838,1170700.0
2009-10-20 09:50:00,29.17,29.19,28.86,28.95,1319100.0,20.3838,20.3977,20.1671,20.23,1319100.0
2009-10-20 10:00:00,28.94,28.95,28.67,28.68,1481800.0,20.223,20.23,20.0344,20.0414,1481800.0
2009-10-20 10:10:00,28.67,28.77,28.33,28.4,1232500.0,20.0344,20.1042,19.7968,19.8457,1232500.0
2009-10-20 10:20:00,28.39,28.76,28.25,28.6,888500.0,19.8387,20.0973,19.7409,19.9855,888500.0
2009-10-20 10:30:00,28.59,28.96,28.59,28.87,482000.0,19.9785,20.237,19.9785,20.1741,482000.0
2009-10-20 10:40:00,28.86,29.08,28.77,28.95,494000.0,20.1671,20.3209,20.1042,20.23,494000.0
2009-10-20 10:50:00,28.95,29.17,28.95,29.17,422800.0,20.23,20.3838,20.23,20.3838,422800.0
2009-10-20 11:00:00,29.17,29.21,29.05,29.09,578800.0,20.3838,20.4117,20.2999,20.3279,578800.0
2009-10-20 11:10:00,29.09,29.1,28.87,28.96,409700.0,20.3279,20.3348,20.1741,20.237,409700.0
2009-10-20 11:20:00,28.96,29.1,28.95,28.98,407400.0,20.237,20.3348,20.23,20.251,407400.0
2009-10-20 11:30:00,28.98,29.04,28.84,28.86,333700.0,20.251,20.2929,20.1532,20.1671,333700.0
2009-10-20 11:40:00,28.86,28.96,28.85,28.96,320400.0,20.1671,20.237,20.1602,20.237,320400.0
2009-10-20 11:50:00,28.96,29.05,28.92,29.03,236200.0,20.237,20.2999,20.2091,20.2859,236200.0
2009-10-20 12:00:00,29.03,29.04,28.93,28.99,242100.0,20.2859,20.2929,20.2161,20.258,242100.0
2009-10-20 12:10:00,29.0,29.08,28.99,29.03,263400.0,20.265,20.3209,20.258,20.2859,263400.0
2009-10-20 12:20:00,29.02,29.17,29.01,29.1,186900.0,20.2789,20.3838,20.272,20.3348,186900.0
2009-10-20 12:30:00,29.1,29.21,29.07,29.08,323500.0,20.3348,20.4117,20.3139,20.3209,323500.0
2009-10-20 12:40:00,29.08,29.17,29.03,29.13,246200.0,20.3209,20.3838,20.2859,20.3558,246200.0
2009-10-20 12:50:00,29.13,29.13,29.06,29.11,147300.0,20.3558,20.3558,20.3069,20.3418,147300.0
2009-10-20 13:00:00,29.1,29.18,29.06,29.06,180500.0,20.3348,20.3908,20.3069,20.3069,180500.0
2009-10-20 13:10:00,29.06,29.09,29.03,29.04,132100.0,20.3069,20.3279,20.2859,20.2929,132100.0
2009-10-20 13:20:00,29.04,29.1,29.04,29.1,145700.0,20.2929,20.3348,20.2929,20.3348,145700.0
2009-10-20 13:30:00,29.1,29.1,29.01,29.01,141300.0,20.3348,20.3348,20.272,20.272,141300.0
2009-10-20 13:40:00,29.01,29.05,28.99,28.99,279500.0,20.272,20.2999,20.258,20.258,279500.0
2009-10-20 13:50:00,28.99,29.0,28.85,28.9,390200.0,20.258,20.265,20.1602,20.1951,390200.0
2009-10-20 14:00:00,28.89,28.91,28.83,28.88,301100.0,20.1881,20.2021,20.1462,20.1811,301100.0
2009-10-20 14:10:00,28.87,29.05,28.87,29.0,283300.0,20.1741,20.2999,20.1741,20.265,283300.0
2009-10-20 14:20:00,29.0,29.03,28.97,29.0,253800.0,20.265,20.2859,20.244,20.265,253800.0
2009-10-20 14:30:00,28.99,29.01,28.96,28.99,406500.0,20.258,20.272,20.237,20.258,406500.0
2009-10-20 14:40:00,28.98,29.01,28.98,28.98,354700.0,20.251,20.272,20.251,20.251,354700.0
2009-10-20 14:50:00,28.98,29.0,28.98,28.99,237400.0,20.251,20.265,20.251,20.258,237400.0
2009-10-20 15:00:00,28.99,29.04,28.9,28.92,453400.0,20.258,20.2929,20.1951,20.2091,453400.0
2009-10-20 15:10:00,28.92,28.93,28.8,28.84,418600.0,20.2091,20.2161,20.1252,20.1532,418600.0
2009-10-20 15:20:00,28.84,28.97,28.84,28.96,373300.0,20.1532,20.244,20.1532,20.237,373300.0
2009-10-20 15:30:00,28.96,29.01,28.93,28.94,651800.0,20.237,20.272,20.2161,20.223,651800.0
2009-10-20 15:40:00,28.94,28.98,28.92,28.94,632700.0,20.223,20.251,20.2091,20.223,632700.0
2009-10-20 15:50:00,28.94,28.99,28.88,28.9,1299300.0,20.223,20.258,20.1811,20.1951,1299300.0
2009-10-21 09:30:00,28.76,28.9,28.42,28.64,536800.0,20.0973,20.1951,19.8597,20.0134,536800.0
2009-10-21 09:40:00,28.65,28.65,28.45,28.6,545400.0,20.0204,20.0204,19.8806,19.9855,545400.0
2009-10-21 09:50:00,28.59,28.63,28.31,28.32,742600.0,19.9785,20.0064,19.7828,19.7898,742600.0
2009-10-21 10:00:00,28.31,28.4,28.25,28.37,743600.0,19.7828,19.8457,19.7409,19.8247,743600.0
2009-10-21 10:10:00,28.38,28.44,28.28,28.32,495700.0,19.8317,19.8736,19.7618,19.7898,495700.0
2009-10-21 10:20:00,28.32,28.38,28.32,28.33,281700.0,19.7898,19.8317,19.7898,19.7968,281700.0
2009-10-21 10:30:00,28.33,28.48,28.32,28.48,358500.0,19.7968,19.9016,19.7898,19.9016,358500.0
2009-10-21 10:40:00,28.48,28.61,28.46,28.53,610500.0,19.9016,19.9924,19.8876,19.9365,610500.0
2009-10-21 10:50:00,28.53,28.6,28.52,28.6,297000.0,19.9365,19.9855,19.9295,19.9855,297000.0
2009-10-21 11:00:00,28.6,28.71,28.59,28.67,447500.0,19.9855,20.0623,19.9785,20.0344,447500.0
2009-10-21 11:10:00,28.66,28.72,28.63,28.64,601400.0,20.0274,20.0693,20.0064,20.0134,601400.0
2009-10-21 11:20:00,28.64,28.71,28.6,28.69,272200.0,20.0134,20.0623,19.9855,20.0483,272200.0
2009-10-21 11:30:00,28.69,28.72,28.61,28.69,164700.0,20.0483,20.0693,19.9924,20.0483,164700.0
2009-10-21 11:40:00,28.7,28.71,28.62,28.63,204500.0,20.0553,20.0623,19.9994,20.0064,204500.0
2009-10-21 11:50:00,28.63,28.72,28.62,28.71,215400.0,20.0064,20.0693,19.9994,20.0623,215400.0
2009-10-21 12:00:00,28.72,28.72,28.64,28.64,152900.0,20.0693,20.0693,20.0134,20.0134,152900.0
2009-10-21 12:10:00,28.64,28.65,28.53,28.59,273500.0,20.0134,20.0204,19.9365,19.9785,273500.0
2009-10-21 12:20:00,28.59,28.64,28.57,28.63,193900.0,19.9785,20.0134,19.9645,20.0064,193900.0
2009-10-21 12:30:00,28.64,28.65,28.59,28.62,210900.0,20.0134,20.0204,19.9785,19.9994,210900.0
2009-10-21 12:40:00,28.62,28.63,28.59,28.63,111600.0,19.9994,20.0064,19.9785,20.0064,111600.0
2009-10-21 12:50:00,28.63,28.66,28.59,28.6,198600.0,20.0064,20.0274,19.9785,19.9855,198600.0
2009-10-21 13:00:00,28.59,28.61,28.57,28.59,212700.0,19.9785,19.9924,19.9645,19.9785,212700.0
2009-10-21 13:10:00,28.6,28.72,28.59,28.71,355800.0,19.9855,20.0693,19.9785,20.0623,355800.0
2009-10-21 13:20:00,28.71,28.79,28.7,28.75,327200.0,20.0623,20.1182,20.0553,20.0903,327200.0
2009-10-21 13:30:00,28.74,28.85,28.74,28.8,317600.0,20.0833,20.1602,20.0833,20.1252,317600.0
2009-10-21 13:40:00,28.81,28.81,28.72,28.76,193400.0,20.1322,20.1322,20.0693,20.0973,193400.0
2009-10-21 13:50:00,28.77,28.8,28.73,28.74,163700.0,20.1042,20.1252,20.0763,20.0833,163700.0
2009-10-21 14:00:00,28.75,28.75,28.69,28.73,153000.0,20.0903,20.0903,20.0483,20.0763,153000.0
2009-10-21 14:10:00,28.72,28.74,28.65,28.72,295400.0,20.0693,20.0833,20.0204,20.0693,295400.0
2009-10-21 14:20:00,28.71,28.74,28.68,28.71,141900.0,20.0623,20.0833,20.0414,20.0623,141900.0
2009-10-21 14:30:00,28.7,28.74,28.66,28.74,178300.0,20.0553,20.0833,20.0274,20.0833,178300.0
2009-10-21 14:40:00,28.74,28.84,28.73,28.83,219700.0,20.0833,20.1532,20.0763,20.1462,219700.0
2009-10-21 14:50:00,28.83,28.84,28.7,28.7,238700.0,20.1462,20.1532,20.0553,20.0553,238700.0
2009-10-21 15:00:00,28.7,28.73,28.69,28.7,363900.0,20.0553,20.0763,20.0483,20.0553,363900.0
2009-10-21 15:10:00,28.7,28.71,28.59,28.68,485000.0,20.0553,20.0623,19.9785,20.0414,485000.0
2009-10-21 15:20:00,28.68,28.68,28.5,28.55,663000.0,20.0414,20.0414,19.9156,19.9505,663000.0
2009-10-21 15:30:00,28.55,28.55,28.38,28.5,953600.0,19.9505,19.9505,19.8317,19.9156,953600.0
2009-10-21 15:40:00,28.5,28.51,28.29,28.31,901200.0,19.9156,19.9226,19.7688,19.7828,901200.0
2009-10-21 15:50:00,28.31,28.33,28.05,28.09,1401900.0,19.7828,19.7968,19.6011,19.6291,1401900.0
2009-10-22 09:30:00,28.56,28.95,28.28,28.73,811300.0,19.9575,20.23,19.7618,20.0763,811300.0
2009-10-22 09:40:00,28.72,28.87,28.54,28.56,738400.0,20.0693,20.1741,19.9435,19.9575,738400.0
2009-10-22 09:50:00,28.56,28.64,28.45,28.61,604000.0,19.9575,20.0134,19.8806,19.9924,604000.0
2009-10-22 10:00:00,28.62,28.67,28.49,28.62,451700.0,19.9994,20.0344,19.9086,19.9994,451700.0
2009-10-22 10:10:00,28.62,28.65,28.57,28.57,323400.0,19.9994,20.0204,19.9645,19.9645,323400.0
2009-10-22 10:20:00,28.58,28.7,28.56,28.67,492000.0,19.9715,20.0553,19.9575,20.0344,492000.0
2009-10-22 10:30:00,28.66,28.76,28.63,28.71,656100.0,20.0274,20.0973,20.0064,20.0623,656100.0
2009-10-22 10:40:00,28.71,28.79,28.69,28.79,389500.0,20.0623,20.1182,20.0483,20.1182,389500.0
2009-10-22 10:50:00,28.79,28.9,28.78,28.81,428000.0,20.1182,20.1951,20.1112,20.1322,428000.0
2009-10-22 11:00:00,28.81,28.82,28.71,28.73,276200.0,20.1322,20.1392,20.0623,20.0763,276200.0
2009-10-22 11:10:00,28.73,28.81,28.72,28.76,296400.0,20.0763,20.1322,20.0693,20.0973,296400.0
2009-10-22 11:20:00,28.77,28.82,28.75,28.79,165900.0,20.1042,20.1392,20.0903,20.1182,165900.0
2009-10-22 11:30:00,28.79,28.84,28.78,28.83,282600.0,20.1182,20.1532,20.1112,20.1462,282600.0
2009-10-22 11:40:00,28.84,28.9,28.82,28.88,174500.0,20.1532,20.1951,20.1392,20.1811,174500.0
2009-10-22 11:50:00,28.87,28.93,28.84,28.91,315000.0,20.1741,20.2161,20.1532,20.2021,315000.0
2009-10-22 12:00:00,28.91,28.97,28.88,28.95,319600.0,20.2021,20.244,20.1811,20.23,319600.0
2009-10-22 12:10:00,28.96,28.98,28.94,28.98,217200.0,20.237,20.251,20.223,20.251,217200.0
2009-10-22 12:20:00,28.98,29.04,28.94,28.96,423300.0,20.251,20.2929,20.223,20.237,423300.0
2009-10-22 12:30:00,28.97,28.98,28.92,28.94,196600.0,20.244,20.251,20.2091,20.223,196600.0
2009-10-22 12:40:00,28.94,29.02,28.93,28.97,233700.0,20.223,20.2789,20.2161,20.244,233700.0
2009-10-22 12:50:00,28.96,29.03,28.96,28.97,230900.0,20.237,20.2859,20.237,20.244,230900.0
2009-10-22 13:00:00,28.96,29.01,28.94,28.96,274200.0,20.237,20.272,20.223,20.237,274200.0
2009-10-22 13:10:00,28.96,28.98,28.86,28.88,268400.0,20.237,20.251,20.1671,20.1811,268400.0
2009-10-22 13:20:00,28.87,29.0,28.86,29.0,244600.0,20.1741,20.265,20.1671,20.265,244600.0
2009-10-22 13:30:00,28.99,29.02,28.91,29.02,262100.0,20.258,20.2789,20.2021,20.2789,262100.0
2009-10-22 13:40:00,29.02,29.04,28.84,28.98,326300.0,20.2789,20.2929,20.1532,20.251,326300.0
2009-10-22 13:50:00,28.98,29.01,28.97,28.99,177900.0,20.251,20.272,20.244,20.258,177900.0
2009-10-22 14:00:00,29.0,29.15,28.99,29.13,468100.0,20.265,20.3698,20.258,20.3558,468100.0
2009-10-22 14:10:00,29.14,29.19,29.05,29.06,518900.0,20.3628,20.3977,20.2999,20.3069,518900.0
2009-10-22 14:20:00,29.06,29.14,29.0,29.01,314900.0,20.3069,20.3628,20.265,20.272,314900.0
2009-10-22 14:30:00,29.02,29.19,29.01,29.16,513600.0,20.2789,20.3977,20.272,20.3768,513600.0
2009-10-22 14:40:00,29.15,29.16,29.04,29.12,337800.0,20.3698,20.3768,20.2929,20.3488,337800.0
2009-10-22 14:50:00,29.11,29.16,29.1,29.15,325500.0,20.3418,20.3768,20.3348,20.3698,325500.0
2009-10-22 15:00:00,29.14,29.19,29.09,29.17,405700.0,20.3628,20.3977,20.3279,20.3838,405700.0
2009-10-22 15:10:00,29.16,29.34,29.15,29.3,568000.0,20.3768,20.5026,20.3698,20.4746,568000.0
2009-10-22 15:20:00,29.3,29.4,29.26,29.38,579900.0,20.4746,20.5445,20.4467,20.5305,579900.0
2009-10-22 15:30:00,29.38,29.39,29.21,29.3,659900.0,20.5305,20.5375,20.4117,20.4746,659900.0
2009-10-22 15:40:00,29.3,29.31,29.2,29.26,537800.0,20.4746,20.4816,20.4047,20.4467,537800.0
2009-10-22 15:50:00,29.27,29.28,29.22,29.23,995300.0,20.4536,20.4606,20.4187,20.4257,995300.0
2009-10-23 09:30:00,29.25,29.45,29.05,29.41,716900.0,20.4397,20.5794,20.2999,20.5515,716900.0
2009-10-23 09:40:00,29.39,29.6,29.35,29.51,769100.0,20.5375,20.6842,20.5095,20.6214,769100.0
2009-10-23 09:50:00,29.49,29.58,29.36,29.36,1229700.0,20.6074,20.6703,20.5165,20.5165,1229700.0
2009-10-23 10:00:00,29.36,29.59,29.31,29.45,534200.0,20.5165,20.6773,20.4816,20.5794,534200.0
2009-10-23 10:10:00,29.44,29.51,29.33,29.36,427000.0,20.5724,20.6214,20.4956,20.5165,427000.0
2009-10-23 10:20:00,29.36,29.46,29.3,29.3,390500.0,20.5165,20.5864,20.4746,20.4746,390500.0
2009-10-23 10:30:00,29.3,29.47,29.24,29.47,369900.0,20.4746,20.5934,20.4327,20.5934,369900.0
2009-10-23 10:40:00,29.47,29.55,29.3,29.42,379600.0,20.5934,20.6493,20.4746,20.5585,379600.0
2009-10-23 10:50:00,29.42,29.43,29.3,29.34,343000.0,20.5585,20.5655,20.4746,20.5026,343000.0
2009-10-23 11:00:00,29.33,29.37,29.24,29.34,760500.0,20.4956,20.5235,20.4327,20.5026,760500.0
2009-10-23 11:10:00,29.34,29.34,29.21,29.24,290000.0,20.5026,20.5026,20.4117,20.4327,290000.0
2009-10-23 11:20:00,29.24,29.29,29.16,29.26,170500.0,20.4327,20.4676,20.3768,20.4467,170500.0
2009-10-23 11:30:00,29.25,29.52,29.23,29.52,283300.0,20.4397,20.6283,20.4257,20.6283,283300.0
2009-10-23 11:40:00,29.51,29.58,29.48,29.57,354300.0,20.6214,20.6703,20.6004,20.6633,354300.0
2009-10-23 11:50:00,29.58,29.79,29.56,29.72,468300.0,20.6703,20.817,20.6563,20.7681,468300.0
2009-10-23 12:00:00,29.72,29.84,29.72,29.77,334200.0,20.7681,20.852,20.7681,20.803,334200.0
2009-10-23 12:10:00,29.77,29.82,29.72,29.74,263800.0,20.803,20.838,20.7681,20.7821,263800.0
2009-10-23 12:20:00,29.74,29.81,29.68,29.75,243100.0,20.7821,20.831,20.7401,20.7891,243100.0
2009-10-23 12:30:00,29.75,29.94,29.73,29.89,408400.0,20.7891,20.9218,20.7751,20.8869,408400.0
2009-10-23 12:40:00,29.89,29.89,29.79,29.8,110000.0,20.8869,20.8869,20.817,20.824,110000.0
2009-10-23 12:50:00,29.8,29.8,29.68,29.69,128100.0,20.824,20.824,20.7401,20.7471,128100.0
2009-10-23 13:00:00,29.69,29.75,29.65,29.68,271100.0,20.7471,20.7891,20.7192,20.7401,271100.0
2009-10-23 13:10:00,29.68,29.74,29.67,29.7,145500.0,20.7401,20.7821,20.7332,20.7541,145500.0
2009-10-23 13:20:00,29.7,29.75,29.64,29.7,193500.0,20.7541,20.7891,20.7122,20.7541,193500.0
2009-10-23 13:30:00,29.7,29.73,29.62,29.68,429500.0,20.7541,20.7751,20.6982,20.7401,429500.0
2009-10-23 13:40:00,29.7,29.72,29.62,29.63,245400.0,20.7541,20.7681,20.6982,20.7052,245400.0
2009-10-23 13:50:00,29.63,29.66,29.58,29.58,324700.0,20.7052,20.7262,20.6703,20.6703,324700.0
2009-10-23 14:00:00,29.58,29.63,29.54,29.63,338100.0,20.6703,20.7052,20.6423,20.7052,338100.0
2009-10-23 14:10:00,29.63,29.65,29.56,29.57,175400.0,20.7052,20.7192,20.6563,20.6633,175400.0
2009-10-23 14:20:00,29.56,29.66,29.56,29.59,260200.0,20.6563,20.7262,20.6563,20.6773,260200.0
2009-10-23 14:30:00,29.59,29.65,29.58,29.65,167800.0,20.6773,20.7192,20.6703,20.7192,167800.0
2009-10-23 14:40:00,29.65,29.77,29.63,29.76,191800.0,20.7192,20.803,20.7052,20.7961,191800.0
2009-10-23 14:50:00,29.76,29.78,29.64,29.64,282600.0,20.7961,20.81,20.7122,20.7122,282600.0
2009-10-23 15:00:00,29.64,29.68,29.56,29.66,358700.0,20.7122,20.7401,20.6563,20.7262,358700.0
2009-10-23 15:10:00,29.67,29.71,29.58,29.65,372700.0,20.7332,20.7611,20.6703,20.7192,372700.0
2009-10-23 15:20:00,29.65,29.74,29.62,29.65,314600.0,20.7192,20.7821,20.6982,20.7192,314600.0
2009-10-23 15:30:00,29.65,29.66,29.54,29.59,696700.0,20.7192,20.7262,20.6423,20.6773,696700.0
2009-10-23 15:40:00,29.59,29.67,29.5,29.66,873100.0,20.6773,20.7332,20.6144,20.7262,873100.0
2009-10-23 15:50:00,29.67,29.74,29.65,29.7,1161200.0,20.7332,20.7821,20.7192,20.7541,1161200.0
2009-10-26 09:30:00,29.64,29.7,29.18,29.36,730200.0,20.7122,20.7541,20.3908,20.5165,730200.0
2009-10-26 09:40:00,29.36,29.56,29.35,29.47,377900.0,20.5165,20.6563,20.5095,20.5934,377900.0
2009-10-26 09:50:00,29.47,29.55,29.33,29.38,279400.0,20.5934,20.6493,20.4956,20.5305,279400.0
2009-10-26 10:00:00,29.38,29.54,29.38,29.52,414800.0,20.5305,20.6423,20.5305,20.6283,414800.0
2009-10-26 10:10:00,29.53,29.53,29.37,29.4,132500.0,20.6353,20.6353,20.5235,20.5445,132500.0
2009-10-26 10:20:00,29.4,29.4,29.31,29.32,338200.0,20.5445,20.5445,20.4816,20.4886,338200.0
2009-10-26 10:30:00,29.31,29.41,29.31,29.32,326400.0,20.4816,20.5515,20.4816,20.4886,326400.0
2009-10-26 10:40:00,29.32,29.39,29.27,29.39,251400.0,20.4886,20.5375,20.4536,20.5375,251400.0
2009-10-26 10:50:00,29.38,29.41,29.33,29.41,165400.0,20.5305,20.5515,20.4956,20.5515,165400.0
2009-10-26 11:00:00,29.4,29.5,29.35,29.48,152300.0,20.5445,20.6144,20.5095,20.6004,152300.0
2009-10-26 11:10:00,29.48,29.48,29.34,29.35,145300.0,20.6004,20.6004,20.5026,20.5095,145300.0
2009-10-26 11:20:00,29.36,29.42,29.29,29.3,420700.0,20.5165,20.5585,20.4676,20.4746,420700.0
2009-10-26 11:30:00,29.29,29.34,29.08,29.09,850600.0,20.4676,20.5026,20.3209,20.3279,850600.0
2009-10-26 11:40:00,29.09,29.16,29.07,29.09,346600.0,20.3279,20.3768,20.3139,20.3279,346600.0
2009-10-26 11:50:00,29.1,29.22,29.01,29.03,397300.0,20.3348,20.4187,20.272,20.2859,397300.0
2009-10-26 12:00:00,29.03,29.12,29.0,29.08,309900.0,20.2859,20.3488,20.265,20.3209,309900.0
2009-10-26 12:10:00,29.07,29.11,29.0,29.0,261600.0,20.3139,20.3418,20.265,20.265,261600.0
2009-10-26 12:20:00,29.0,29.08,29.0,29.02,279300.0,20.265,20.3209,20.265,20.2789,279300.0
2009-10-26 12:30:00,29.01,29.04,28.98,29.02,263200.0,20.272,20.2929,20.251,20.2789,263200.0
2009-10-26 12:40:00,29.02,29.08,28.97,28.98,303600.0,20.2789,20.3209,20.244,20.251,303600.0
2009-10-26 12:50:00,28.98,29.01,28.97,29.01,190900.0,20.251,20.272,20.244,20.272,190900.0
2009-10-26 13:00:00,29.0,29.11,28.99,29.0,237000.0,20.265,20.3418,20.258,20.265,237000.0
2009-10-26 13:10:00,28.99,29.01,28.88,28.91,110000.0,20.258,20.272,20.1811,20.2021,110000.0
2009-10-26 13:20:00,28.91,28.91,28.79,28.88,244700.0,20.2021,20.2021,20.1182,20.1811,244700.0
2009-10-26 13:30:00,28.89,28.93,28.87,28.92,122400.0,20.1881,20.2161,20.1741,20.2091,122400.0
2009-10-26 13:40:00,28.92,28.98,28.86,28.87,110600.0,20.2091,20.251,20.1671,20.1741,110600.0
2009-10-26 13:50:00,28.87,28.97,28.84,28.97,237800.0,20.1741,20.244,20.1532,20.244,237800.0
2009-10-26 14:00:00,28.96,28.97,28.85,28.87,128900.0,20.237,20.244,20.1602,20.1741,128900.0
2009-10-26 14:10:00,28.86,28.87,28.74,28.78,309400.0,20.1671,20.1741,20.0833,20.1112,309400.0
2009-10-26 14:20:00,28.78,28.81,28.72,28.75,180800.0,20.1112,20.1322,20.0693,20.0903,180800.0
2009-10-26 14:30:00,28.75,28.79,28.63,28.7,289800.0,20.0903,20.1182,20.0064,20.0553,289800.0
2009-10-26 14:40:00,28.7,28.79,28.67,28.67,315100.0,20.0553,20.1182,20.0344,20.0344,315100.0
2009-10-26 14:50:00,28.67,28.73,28.66,28.67,258800.0,20.0344,20.0763,20.0274,20.0344,258800.0
2009-10-26 15:00:00,28.66,28.71,28.55,28.55,291600.0,20.0274,20.0623,19.9505,19.9505,291600.0
2009-10-26 15:10:00,28.55,28.56,28.4,28.43,465200.0,19.9505,19.9575,19.8457,19.8667,465200.0
2009-10-26 15:20:00,28.43,28.51,28.38,28.47,653900.0,19.8667,19.9226,19.8317,19.8946,653900.0
2009-10-26 15:30:00,28.47,28.53,28.42,28.42,382100.0,19.8946,19.9365,19.8597,19.8597,382100.0
2009-10-26 15:40:00,28.42,28.63,28.4,28.61,744300.0,19.8597,20.0064,19.8457,19.9924,744300.0
2009-10-26 15:50:00,28.62,28.65,28.45,28.49,1475100.0,19.9994,20.0204,19.8806,19.9086,1475100.0
2009-10-27 09:30:00,28.54,28.73,28.15,28.21,349500.0,19.9435,20.0763,19.671,19.7129,349500.0
2009-10-27 09:40:00,28.21,28.3,28.04,28.15,462400.0,19.7129,19.7758,19.5941,19.671,462400.0
2009-10-27 09:50:00,28.16,28.24,28.06,28.08,380400.0,19.678,19.7339,19.6081,19.6221,380400.0
2009-10-27 10:00:00,28.1,28.1,27.92,28.06,718300.0,19.6361,19.6361,19.5103,19.6081,718300.0
2009-10-27 10:10:00,28.06,28.24,28.05,28.13,393300.0,19.6081,19.7339,19.6011,19.657,393300.0
2009-10-27 10:20:00,28.14,28.24,28.08,28.2,334500.0,19.664,19.7339,19.6221,19.7059,334500.0
2009-10-27 10:30:00,28.2,28.22,27.98,28.0,417800.0,19.7059,19.7199,19.5522,19.5662,417800.0
2009-10-27 10:40:00,28.0,28.09,27.99,28.05,325800.0,19.5662,19.6291,19.5592,19.6011,325800.0
2009-10-27 10:50:00,28.06,28.07,27.87,27.93,321000.0,19.6081,19.6151,19.4753,19.5173,321000.0
2009-10-27 11:00:00,27.93,27.98,27.78,27.85,667500.0,19.5173,19.5522,19.4124,19.4614,667500.0
2009-10-27 11:10:00,27.86,27.86,27.71,27.81,348000.0,19.4683,19.4683,19.3635,19.4334,348000.0
2009-10-27 11:20:00,27.81,27.84,27.76,27.83,174000.0,19.4334,19.4544,19.3985,19.4474,174000.0
2009-10-27 11:30:00,27.83,27.95,27.83,27.87,264200.0,19.4474,19.5312,19.4474,19.4753,264200.0
2009-10-27 11:40:00,27.87,27.87,27.79,27.82,190200.0,19.4753,19.4753,19.4194,19.4404,190200.0
2009-10-27 11:50:00,27.82,27.88,27.78,27.78,214200.0,19.4404,19.4823,19.4124,19.4124,214200.0
2009-10-27 12:00:00,27.78,27.86,27.78,27.84,164800.0,19.4124,19.4683,19.4124,19.4544,164800.0
2009-10-27 12:10:00,27.85,27.85,27.82,27.82,85400.0,19.4614,19.4614,19.4404,19.4404,85400.0
2009-10-27 12:20:00,27.82,27.84,27.73,27.73,193000.0,19.4404,19.4544,19.3775,19.3775,193000.0
2009-10-27 12:30:00,27.73,27.78,27.73,27.75,152300.0,19.3775,19.4124,19.3775,19.3915,152300.0
2009-10-27 12:40:00,27.75,27.78,27.75,27.76,136800.0,19.3915,19.4124,19.3915,19.3985,136800.0
2009-10-27 12:50:00,27.77,27.79,27.71,27.75,222700.0,19.4055,19.4194,19.3635,19.3915,222700.0
2009-10-27 13:00:00,27.74,27.77,27.66,27.72,322500.0,19.3845,19.4055,19.3286,19.3705,322500.0
2009-10-27 13:10:00,27.71,27.77,27.69,27.73,153900.0,19.3635,19.4055,19.3496,19.3775,153900.0
2009-10-27 13:20:00,27.74,27.75,27.67,27.73,152700.0,19.3845,19.3915,19.3356,19.3775,152700.0
2009-10-27 13:30:00,27.74,27.85,27.68,27.84,182100.0,19.3845,19.4614,19.3426,19.4544,182100.0
2009-10-27 13:40:00,27.85,27.9,27.84,27.85,124900.0,19.4614,19.4963,19.4544,19.4614,124900.0
2009-10-27 13:50:00,27.84,27.87,27.8,27.83,183500.0,19.4544,19.4753,19.4264,19.4474,183500.0
2009-10-27 14:00:00,27.83,27.83,27.66,27.67,256000.0,19.4474,19.4474,19.3286,19.3356,256000.0
2009-10-27 14:10:00,27.68,27.79,27.67,27.74,169200.0,19.3426,19.4194,19.3356,19.3845,169200.0
2009-10-27 14:20:00,27.74,27.76,27.69,27.7,158900.0,19.3845,19.3985,19.3496,19.3565,158900.0
2009-10-27 14:30:00,27.7,27.74,27.68,27.69,166000.0,19.3565,19.3845,19.3426,19.3496,166000.0
2009-10-27 14:40:00,27.69,27.71,27.61,27.64,221200.0,19.3496,19.3635,19.2936,19.3146,221200.0
2009-10-27 14:50:00,27.65,27.84,27.64,27.73,346500.0,19.3216,19.4544,19.3146,19.3775,346500.0
2009-10-27 15:00:00,27.73,27.83,27.7,27.7,312000.0,19.3775,19.4474,19.3565,19.3565,312000.0
2009-10-27 15:10:00,27.7,27.73,27.66,27.68,298200.0,19.3565,19.3775,19.3286,19.3426,298200.0
2009-10-27 15:20:00,27.68,27.68,27.59,27.59,256400.0,19.3426,19.3426,19.2797,19.2797,256400.0
2009-10-27 15:30:00,27.6,27.65,27.52,27.56,487600.0,19.2867,19.3216,19.2308,19.2587,487600.0
2009-10-27 15:40:00,27.56,27.69,27.55,27.63,540500.0,19.2587,19.3496,19.2517,19.3076,540500.0
2009-10-27 15:50:00,27.64,27.78,27.63,27.75,1515100.0,19.3146,19.4124,19.3076,19.3915,1515100.0
2009-10-28 09:30:00,27.61,27.98,27.61,27.78,241900.0,19.3573,19.6167,19.3573,19.4765,241900.0
2009-10-28 09:40:00,27.79,27.92,27.75,27.87,336600.0,19.4835,19.5747,19.4555,19.5396,336600.0
2009-10-28 09:50:00,27.87,27.96,27.8,27.83,434800.0,19.5396,19.6027,19.4905,19.5116,434800.0
2009-10-28 10:00:00,27.82,28.09,27.76,28.01,674400.0,19.5046,19.6939,19.4625,19.6378,674400.0
2009-10-28 10:10:00,28.01,28.05,27.92,27.92,352800.0,19.6378,19.6658,19.5747,19.5747,352800.0
2009-10-28 10:20:00,27.93,27.96,27.81,27.82,310400.0,19.5817,19.6027,19.4975,19.5046,310400.0
2009-10-28 10:30:00,27.81,27.91,27.75,27.77,469100.0,19.4975,19.5677,19.4555,19.4695,469100.0
2009-10-28 10:40:00,27.77,27.78,27.59,27.62,208900.0,19.4695,19.4765,19.3433,19.3643,208900.0
2009-10-28 10:50:00,27.61,27.73,27.53,27.69,416500.0,19.3573,19.4415,19.3012,19.4134,416500.0
2009-10-28 11:00:00,27.7,27.82,27.63,27.73,260500.0,19.4204,19.5046,19.3713,19.4415,260500.0
2009-10-28 11:10:00,27.73,27.77,27.67,27.76,196900.0,19.4415,19.4695,19.3994,19.4625,196900.0
2009-10-28 11:20:00,27.75,27.76,27.65,27.65,125300.0,19.4555,19.4625,19.3854,19.3854,125300.0
2009-10-28 11:30:00,27.65,27.77,27.65,27.77,185500.0,19.3854,19.4695,19.3854,19.4695,185500.0
2009-10-28 11:40:00,27.76,27.85,27.71,27.81,195000.0,19.4625,19.5256,19.4274,19.4975,195000.0
2009-10-28 11:50:00,27.8,27.81,27.74,27.79,126600.0,19.4905,19.4975,19.4485,19.4835,126600.0
2009-10-28 12:00:00,27.79,27.79,27.72,27.72,239200.0,19.4835,19.4835,19.4344,19.4344,239200.0
2009-10-28 12:10:00,27.73,27.76,27.64,27.71,284900.0,19.4415,19.4625,19.3784,19.4274,284900.0
2009-10-28 12:20:00,27.71,27.75,27.64,27.7,208900.0,19.4274,19.4555,19.3784,19.4204,208900.0
2009-10-28 12:30:00,27.7,27.72,27.56,27.6,162400.0,19.4204,19.4344,19.3223,19.3503,162400.0
2009-10-28 12:40:00,27.6,27.66,27.55,27.64,138000.0,19.3503,19.3924,19.3153,19.3784,138000.0
2009-10-28 12:50:00,27.65,27.65,27.53,27.57,171100.0,19.3854,19.3854,19.3012,19.3293,171100.0
2009-10-28 13:00:00,27.57,27.72,27.55,27.68,266700.0,19.3293,19.4344,19.3153,19.4064,266700.0
2009-10-28 13:10:00,27.67,27.81,27.67,27.79,278800.0,19.3994,19.4975,19.3994,19.4835,278800.0
2009-10-28 13:20:00,27.78,27.84,27.67,27.78,307000.0,19.4765,19.5186,19.3994,19.4765,307000.0
2009-10-28 13:30:00,27.78,27.86,27.78,27.78,128600.0,19.4765,19.5326,19.4765,19.4765,128600.0
2009-10-28 13:40:00,27.78,27.88,27.77,27.83,187000.0,19.4765,19.5466,19.4695,19.5116,187000.0
2009-10-28 13:50:00,27.83,27.84,27.67,27.67,232800.0,19.5116,19.5186,19.3994,19.3994,232800.0
2009-10-28 14:00:00,27.67,27.68,27.64,27.65,214300.0,19.3994,19.4064,19.3784,19.3854,214300.0
2009-10-28 14:10:00,27.65,27.66,27.52,27.52,349200.0,19.3854,19.3924,19.2942,19.2942,349200.0
2009-10-28 14:20:00,27.52,27.54,27.45,27.51,266300.0,19.2942,19.3082,19.2451,19.2872,266300.0
2009-10-28 14:30:00,27.5,27.52,27.42,27.44,253700.0,19.2802,19.2942,19.2241,19.2381,253700.0
2009-10-28 14:40:00,27.44,27.59,27.42,27.56,340600.0,19.2381,19.3433,19.2241,19.3223,340600.0
2009-10-28 14:50:00,27.56,27.69,27.55,27.59,340600.0,19.3223,19.4134,19.3153,19.3433,340600.0
2009-10-28 15:00:00,27.59,27.64,27.56,27.57,266700.0,19.3433,19.3784,19.3223,19.3293,266700.0
2009-10-28 15:10:00,27.57,27.57,27.47,27.5,362500.0,19.3293,19.3293,19.2592,19.2802,362500.0
2009-10-28 15:20:00,27.49,27.53,27.38,27.42,396400.0,19.2732,19.3012,19.1961,19.2241,396400.0
2009-10-28 15:30:00,27.41,27.44,27.3,27.35,488800.0,19.2171,19.2381,19.14,19.175,488800.0
2009-10-28 15:40:00,27.34,27.45,27.32,27.4,601200.0,19.168,19.2451,19.154,19.2101,601200.0
2009-10-28 15:50:00,27.4,27.41,27.26,27.27,1203200.0,19.2101,19.2171,19.1119,19.119,1203200.0
2009-10-29 09:30:00,27.72,27.92,27.55,27.59,308200.0,19.4344,19.5747,19.3153,19.3433,308200.0
2009-10-29 09:40:00,27.59,27.67,27.49,27.52,285000.0,19.3433,19.3994,19.2732,19.2942,285000.0
2009-10-29 09:50:00,27.52,27.54,27.41,27.44,282700.0,19.2942,19.3082,19.2171,19.2381,282700.0
2009-10-29 10:00:00,27.44,27.67,27.42,27.65,700100.0,19.2381,19.3994,19.2241,19.3854,700100.0
2009-10-29 10:10:00,27.64,27.7,27.63,27.65,247200.0,19.3784,19.4204,19.3713,19.3854,247200.0
2009-10-29 10:20:00,27.66,27.75,27.62,27.74,240800.0,19.3924,19.4555,19.3643,19.4485,240800.0
2009-10-29 10:30:00,27.74,27.74,27.62,27.62,287300.0,19.4485,19.4485,19.3643,19.3643,287300.0
2009-10-29 10:40:00,27.62,27.62,27.58,27.6,197500.0,19.3643,19.3643,19.3363,19.3503,197500.0
2009-10-29 10:50:00,27.59,27.61,27.52,27.56,141400.0,19.3433,19.3573,19.2942,19.3223,141400.0
2009-10-29 11:00:00,27.56,27.6,27.49,27.5,154800.0,19.3223,19.3503,19.2732,19.2802,154800.0
2009-10-29 11:10:00,27.5,27.58,27.5,27.5,172600.0,19.2802,19.3363,19.2802,19.2802,172600.0
2009-10-29 11:20:00,27.51,27.52,27.49,27.52,131500.0,19.2872,19.2942,19.2732,19.2942,131500.0
2009-10-29 11:30:00,27.51,27.52,27.47,27.47,130500.0,19.2872,19.2942,19.2592,19.2592,130500.0
2009-10-29 11:40:00,27.47,27.5,27.46,27.49,109400.0,19.2592,19.2802,19.2522,19.2732,109400.0
2009-10-29 11:50:00,27.5,27.52,27.48,27.51,168200.0,19.2802,19.2942,19.2662,19.2872,168200.0
2009-10-29 12:00:00,27.51,27.55,27.51,27.55,147400.0,19.2872,19.3153,19.2872,19.3153,147400.0
2009-10-29 12:10:00,27.54,27.55,27.53,27.53,116200.0,19.3082,19.3153,19.3012,19.3012,116200.0
2009-10-29 12:20:00,27.53,27.58,27.52,27.58,137400.0,19.3012,19.3363,19.2942,19.3363,137400.0
2009-10-29 12:30:00,27.58,27.62,27.55,27.59,146000.0,19.3363,19.3643,19.3153,19.3433,146000.0
2009-10-29 12:40:00,27.59,27.62,27.57,27.61,112400.0,19.3433,19.3643,19.3293,19.3573,112400.0
2009-10-29 12:50:00,27.62,27.62,27.55,27.55,105500.0,19.3643,19.3643,19.3153,19.3153,105500.0
2009-10-29 13:00:00,27.55,27.56,27.5,27.56,117700.0,19.3153,19.3223,19.2802,19.3223,117700.0
2009-10-29 13:10:00,27.56,27.6,27.54,27.6,84900.0,19.3223,19.3503,19.3082,19.3503,84900.0
2009-10-29 13:20:00,27.6,27.65,27.59,27.6,123200.0,19.3503,19.3854,19.3433,19.3503,123200.0
2009-10-29 13:30:00,27.6,27.64,27.59,27.61,132200.0,19.3503,19.3784,19.3433,19.3573,132200.0
2009-10-29 13:40:00,27.62,27.72,27.6,27.71,234300.0,19.3643,19.4344,19.3503,19.4274,234300.0
2009-10-29 13:50:00,27.71,27.79,27.71,27.77,251100.0,19.4274,19.4835,19.4274,19.4695,251100.0
2009-10-29 14:00:00,27.79,27.82,27.76,27.79,192300.0,19.4835,19.5046,19.4625,19.4835,192300.0
2009-10-29 14:10:00,27.79,27.82,27.77,27.78,110800.0,19.4835,19.5046,19.4695,19.4765,110800.0
2009-10-29 14:20:00,27.77,27.78,27.75,27.75,85000.0,19.4695,19.4765,19.4555,19.4555,85000.0
2009-10-29 14:30:00,27.76,27.87,27.75,27.85,163700.0,19.4625,19.5396,19.4555,19.5256,163700.0
2009-10-29 14:40:00,27.85,27.93,27.84,27.89,299200.0,19.5256,19.5817,19.5186,19.5536,299200.0
2009-10-29 14:50:00,27.88,27.96,27.85,27.91,344000.0,19.5466,19.6027,19.5256,19.5677,344000.0
2009-10-29 15:00:00,27.91,27.97,27.87,27.94,278700.0,19.5677,19.6097,19.5396,19.5887,278700.0
2009-10-29 15:10:00,27.94,28.05,27.93,28.04,210000.0,19.5887,19.6658,19.5817,19.6588,210000.0
2009-10-29 15:20:00,28.05,28.07,28.01,28.05,238500.0,19.6658,19.6798,19.6378,19.6658,238500.0
2009-10-29 15:30:00,28.05,28.05,27.95,28.03,296800.0,19.6658,19.6658,19.5957,19.6518,296800.0
2009-10-29 15:40:00,28.02,28.03,27.86,28.0,481700.0,19.6448,19.6518,19.5326,19.6308,481700.0
2009-10-29 15:50:00,28.01,28.13,27.89,28.1,1120800.0,19.6378,19.7219,19.5536,19.7009,1120800.0
2009-10-30 09:30:00,27.79,27.9,27.64,27.78,343200.0,19.4835,19.5606,19.3784,19.4765,343200.0
2009-10-30 09:40:00,27.78,27.89,27.71,27.81,373000.0,19.4765,19.5536,19.4274,19.4975,373000.0
2009-10-30 09:50:00,27.82,27.85,27.62,27.71,223100.0,19.5046,19.5256,19.3643,19.4274,223100.0
2009-10-30 10:00:00,27.7,27.82,27.69,27.75,138800.0,19.4204,19.5046,19.4134,19.4555,138800.0
2009-10-30 10:10:00,27.74,27.78,27.58,27.6,131900.0,19.4485,19.4765,19.3363,19.3503,131900.0
2009-10-30 10:20:00,27.59,27.61,27.52,27.55,158600.0,19.3433,19.3573,19.2942,19.3153,158600.0
2009-10-30 10:30:00,27.55,27.57,27.47,27.53,166900.0,19.3153,19.3293,19.2592,19.3012,166900.0
2009-10-30 10:40:00,27.53,27.61,27.49,27.54,117100.0,19.3012,19.3573,19.2732,19.3082,117100.0
2009-10-30 10:50:00,27.54,27.61,27.52,27.59,100900.0,19.3082,19.3573,19.2942,19.3433,100900.0
2009-10-30 11:00:00,27.6,27.61,27.51,27.51,120200.0,19.3503,19.3573,19.2872,19.2872,120200.0
2009-10-30 11:10:00,27.52,27.53,27.4,27.43,111100.0,19.2942,19.3012,19.2101,19.2311,111100.0
2009-10-30 11:20:00,27.43,27.48,27.36,27.36,214100.0,19.2311,19.2662,19.182,19.182,214100.0
2009-10-30 11:30:00,27.35,27.41,27.31,27.33,234500.0,19.175,19.2171,19.147,19.161,234500.0
2009-10-30 11:40:00,27.32,27.39,27.19,27.26,212400.0,19.154,19.2031,19.0629,19.1119,212400.0
2009-10-30 11:50:00,27.26,27.26,27.1,27.24,230300.0,19.1119,19.1119,18.9998,19.0979,230300.0
2009-10-30 12:00:00,27.24,27.33,27.21,27.31,109400.0,19.0979,19.161,19.0769,19.147,109400.0
2009-10-30 12:10:00,27.31,27.35,27.25,27.26,134300.0,19.147,19.175,19.1049,19.1119,134300.0
2009-10-30 12:20:00,27.26,27.3,27.12,27.16,275800.0,19.1119,19.14,19.0138,19.0418,275800.0
2009-10-30 12:30:00,27.16,27.31,27.15,27.29,256400.0,19.0418,19.147,19.0348,19.133,256400.0
2009-10-30 12:40:00,27.29,27.29,27.05,27.09,205300.0,19.133,19.133,18.9647,18.9928,205300.0
2009-10-30 12:50:00,27.09,27.17,27.04,27.11,248500.0,18.9928,19.0488,18.9577,19.0068,248500.0
2009-10-30 13:00:00,27.1,27.16,27.06,27.08,124000.0,18.9998,19.0418,18.9717,18.9857,124000.0
2009-10-30 13:10:00,27.08,27.16,27.06,27.08,156000.0,18.9857,19.0418,18.9717,18.9857,156000.0
2009-10-30 13:20:00,27.08,27.08,26.94,27.0,191900.0,18.9857,18.9857,18.8876,18.9297,191900.0
2009-10-30 13:30:00,27.0,27.02,26.83,26.9,258500.0,18.9297,18.9437,18.8105,18.8595,258500.0
2009-10-30 13:40:00,26.9,27.03,26.88,26.95,183300.0,18.8595,18.9507,18.8455,18.8946,183300.0
2009-10-30 13:50:00,26.95,26.98,26.86,26.87,106000.0,18.8946,18.9156,18.8315,18.8385,106000.0
2009-10-30 14:00:00,26.87,27.08,26.85,27.05,214600.0,18.8385,18.9857,18.8245,18.9647,214600.0
2009-10-30 14:10:00,27.05,27.13,26.97,27.01,178300.0,18.9647,19.0208,18.9086,18.9367,178300.0
2009-10-30 14:20:00,27.01,27.05,26.95,27.0,164400.0,18.9367,18.9647,18.8946,18.9297,164400.0
2009-10-30 14:30:00,27.0,27.0,26.85,26.89,170500.0,18.9297,18.9297,18.8245,18.8525,170500.0
2009-10-30 14:40:00,26.88,26.91,26.83,26.85,206700.0,18.8455,18.8666,18.8105,18.8245,206700.0
2009-10-30 14:50:00,26.85,26.96,26.83,26.89,221200.0,18.8245,18.9016,18.8105,18.8525,221200.0
2009-10-30 15:00:00,26.89,26.9,26.69,26.74,350500.0,18.8525,18.8595,18.7123,18.7474,350500.0
2009-10-30 15:10:00,26.74,26.8,26.7,26.72,302500.0,18.7474,18.7894,18.7193,18.7333,302500.0
2009-10-30 15:20:00,26.73,26.82,26.7,26.72,421900.0,18.7404,18.8035,18.7193,18.7333,421900.0
2009-10-30 15:30:00,26.73,26.86,26.71,26.8,495900.0,18.7404,18.8315,18.7263,18.7894,495900.0
2009-10-30 15:40:00,26.79,26.91,26.78,26.86,648000.0,18.7824,18.8666,18.7754,18.8315,648000.0
2009-10-30 15:50:00,26.86,26.86,26.65,26.66,1359400.0,18.8315,18.8315,18.6843,18.6913,1359400.0
2009-11-02 09:30:00,26.92,27.11,26.75,26.93,366000.0,18.8736,19.0068,18.7544,18.8806,366000.0
2009-11-02 09:40:00,26.92,27.12,26.92,27.0,446100.0,18.8736,19.0138,18.8736,18.9297,446100.0
2009-11-02 09:50:00,27.02,27.38,27.02,27.36,423500.0,18.9437,19.1961,18.9437,19.182,423500.0
2009-11-02 10:00:00,27.36,27.56,27.36,27.36,441000.0,19.182,19.3223,19.182,19.182,441000.0
2009-11-02 10:10:00,27.36,27.44,27.25,27.44,261700.0,19.182,19.2381,19.1049,19.2381,261700.0
2009-11-02 10:20:00,27.44,27.44,27.28,27.33,220400.0,19.2381,19.2381,19.126,19.161,220400.0
2009-11-02 10:30:00,27.31,27.33,27.19,27.24,153500.0,19.147,19.161,19.0629,19.0979,153500.0
2009-11-02 10:40:00,27.24,27.25,27.11,27.16,186000.0,19.0979,19.1049,19.0068,19.0418,186000.0
2009-11-02 10:50:00,27.16,27.19,27.09,27.11,150300.0,19.0418,19.0629,18.9928,19.0068,150300.0
2009-11-02 11:00:00,27.11,27.13,27.05,27.11,168400.0,19.0068,19.0208,18.9647,19.0068,168400.0
2009-11-02 11:10:00,27.11,27.27,27.06,27.2,141600.0,19.0068,19.119,18.9717,19.0699,141600.0
2009-11-02 11:20:00,27.21,27.22,27.07,27.08,152800.0,19.0769,19.0839,18.9787,18.9857,152800.0
2009-11-02 11:30:00,27.08,27.08,26.89,26.92,292200.0,18.9857,18.9857,18.8525,18.8736,292200.0
2009-11-02 11:40:00,26.93,26.93,26.87,26.87,195400.0,18.8806,18.8806,18.8385,18.8385,195400.0
2009-11-02 11:50:00,26.87,27.02,26.83,26.98,206200.0,18.8385,18.9437,18.8105,18.9156,206200.0
2009-11-02 12:00:00,26.97,26.98,26.81,26.82,177100.0,18.9086,18.9156,18.7964,18.8035,177100.0
2009-11-02 12:10:00,26.82,26.83,26.68,26.73,195100.0,18.8035,18.8105,18.7053,18.7404,195100.0
2009-11-02 12:20:00,26.73,26.78,26.7,26.7,174700.0,18.7404,18.7754,18.7193,18.7193,174700.0
2009-11-02 12:30:00,26.7,26.72,26.51,26.56,397100.0,18.7193,18.7333,18.5861,18.6212,397100.0
2009-11-02 12:40:00,26.57,26.57,26.41,26.53,242400.0,18.6282,18.6282,18.516,18.6001,242400.0
2009-11-02 12:50:00,26.53,26.55,26.23,26.26,395700.0,18.6001,18.6142,18.3898,18.4108,395700.0
2009-11-02 13:00:00,26.26,26.45,26.22,26.44,307900.0,18.4108,18.5441,18.3828,18.537,307900.0
2009-11-02 13:10:00,26.44,26.5,26.36,26.48,199800.0,18.537,18.5791,18.481,18.5651,199800.0
2009-11-02 13:20:00,26.48,26.62,26.44,26.61,163100.0,18.5651,18.6632,18.537,18.6562,163100.0
2009-11-02 13:30:00,26.61,26.62,26.4,26.45,185700.0,18.6562,18.6632,18.509,18.5441,185700.0
2009-11-02 13:40:00,26.44,26.48,26.37,26.44,203300.0,18.537,18.5651,18.488,18.537,203300.0
2009-11-02 13:50:00,26.44,26.47,26.35,26.38,171800.0,18.537,18.5581,18.4739,18.495,171800.0
2009-11-02 14:00:00,26.37,26.47,26.34,26.46,216100.0,18.488,18.5581,18.4669,18.5511,216100.0
2009-11-02 14:10:00,26.46,26.67,26.44,26.63,246300.0,18.5511,18.6983,18.537,18.6702,246300.0
2009-11-02 14:20:00,26.63,26.88,26.62,26.87,275700.0,18.6702,18.8455,18.6632,18.8385,275700.0
2009-11-02 14:30:00,26.87,26.92,26.81,26.87,244300.0,18.8385,18.8736,18.7964,18.8385,244300.0
2009-11-02 14:40:00,26.87,26.98,26.87,26.88,177500.0,18.8385,18.9156,18.8385,18.8455,177500.0
2009-11-02 14:50:00,26.87,26.94,26.76,26.81,234700.0,18.8385,18.8876,18.7614,18.7964,234700.0
2009-11-02 15:00:00,26.81,26.89,26.78,26.82,242500.0,18.7964,18.8525,18.7754,18.8035,242500.0
2009-11-02 15:10:00,26.82,26.88,26.69,26.7,252700.0,18.8035,18.8455,18.7123,18.7193,252700.0
2009-11-02 15:20:00,26.7,26.76,26.64,26.71,386200.0,18.7193,18.7614,18.6773,18.7263,386200.0
2009-11-02 15:30:00,26.72,26.95,26.71,26.91,349000.0,18.7333,18.8946,18.7263,18.8666,349000.0
2009-11-02 15:40:00,26.91,27.01,26.86,26.88,287500.0,18.8666,18.9367,18.8315,18.8455,287500.0
2009-11-02 15:50:00,26.89,27.01,26.89,26.97,734400.0,18.8525,18.9367,18.8525,18.9086,734400.0
2009-11-03 09:30:00,26.83,26.85,26.62,26.71,250300.0,18.8105,18.8245,18.6632,18.7263,250300.0
2009-11-03 09:40:00,26.71,26.77,26.56,26.59,242900.0,18.7263,18.7684,18.6212,18.6422,242900.0
2009-11-03 09:50:00,26.61,26.77,26.57,26.72,267100.0,18.6562,18.7684,18.6282,18.7333,267100.0
2009-11-03 10:00:00,26.72,26.83,26.65,26.73,284700.0,18.7333,18.8105,18.6843,18.7404,284700.0
2009-11-03 10:10:00,26.74,26.78,26.62,26.65,278000.0,18.7474,18.7754,18.6632,18.6843,278000.0
2009-11-03 10:20:00,26.66,26.73,26.55,26.57,211400.0,18.6913,18.7404,18.6142,18.6282,211400.0
2009-11-03 10:30:00,26.57,26.58,26.41,26.47,337100.0,18.6282,18.6352,18.516,18.5581,337100.0
2009-11-03 10:40:00,26.48,26.57,26.45,26.51,154100.0,18.5651,18.6282,18.5441,18.5861,154100.0
2009-11-03 10:50:00,26.52,26.6,26.42,26.42,221800.0,18.5931,18.6492,18.523,18.523,221800.0
2009-11-03 11:00:00,26.42,26.44,26.36,26.36,311500.0,18.523,18.537,18.481,18.481,311500.0
2009-11-03 11:10:00,26.36,26.44,26.18,26.21,310100.0,18.481,18.537,18.3548,18.3758,310100.0
2009-11-03 11:20:00,26.21,26.24,26.11,26.15,243300.0,18.3758,18.3968,18.3057,18.3337,243300.0
2009-11-03 11:30:00,26.15,26.18,26.0,26.01,339300.0,18.3337,18.3548,18.2286,18.2356,339300.0
2009-11-03 11:40:00,26.02,26.12,25.96,26.08,495600.0,18.2426,18.3127,18.2005,18.2846,495600.0
2009-11-03 11:50:00,26.08,26.18,26.06,26.17,186600.0,18.2846,18.3548,18.2706,18.3477,186600.0
2009-11-03 12:00:00,26.17,26.22,26.07,26.15,130400.0,18.3477,18.3828,18.2776,18.3337,130400.0
2009-11-03 12:10:00,26.15,26.16,26.04,26.07,188000.0,18.3337,18.3407,18.2566,18.2776,188000.0
2009-11-03 12:20:00,26.08,26.19,26.04,26.15,314600.0,18.2846,18.3618,18.2566,18.3337,314600.0
2009-11-03 12:30:00,26.15,26.37,26.15,26.35,239100.0,18.3337,18.488,18.3337,18.4739,239100.0
2009-11-03 12:40:00,26.36,26.38,26.24,26.28,192400.0,18.481,18.495,18.3968,18.4249,192400.0
2009-11-03 12:50:00,26.28,26.36,26.22,26.22,159900.0,18.4249,18.481,18.3828,18.3828,159900.0
2009-11-03 13:00:00,26.22,26.28,26.18,26.21,152600.0,18.3828,18.4249,18.3548,18.3758,152600.0
2009-11-03 13:10:00,26.21,26.21,26.14,26.14,63600.0,18.3758,18.3758,18.3267,18.3267,63600.0
2009-11-03 13:20:00,26.14,26.14,26.06,26.07,323400.0,18.3267,18.3267,18.2706,18.2776,323400.0
2009-11-03 13:30:00,26.07,26.23,26.07,26.16,142500.0,18.2776,18.3898,18.2776,18.3407,142500.0
2009-11-03 13:40:00,26.15,26.16,26.07,26.11,109700.0,18.3337,18.3407,18.2776,18.3057,109700.0
2009-11-03 13:50:00,26.11,26.19,26.09,26.17,166700.0,18.3057,18.3618,18.2917,18.3477,166700.0
2009-11-03 14:00:00,26.17,26.38,26.17,26.36,225200.0,18.3477,18.495,18.3477,18.481,225200.0
2009-11-03 14:10:00,26.36,26.39,26.34,26.36,381900.0,18.481,18.502,18.4669,18.481,381900.0
2009-11-03 14:20:00,26.35,26.41,26.33,26.36,391000.0,18.4739,18.516,18.4599,18.481,391000.0
2009-11-03 14:30:00,26.37,26.45,26.3,26.3,359400.0,18.488,18.5441,18.4389,18.4389,359400.0
2009-11-03 14:40:00,26.3,26.37,26.28,26.35,212800.0,18.4389,18.488,18.4249,18.4739,212800.0
2009-11-03 14:50:00,26.36,26.36,26.25,26.29,223900.0,18.481,18.481,18.4038,18.4319,223900.0
2009-11-03 15:00:00,26.28,26.35,26.27,26.27,214400.0,18.4249,18.4739,18.4179,18.4179,214400.0
2009-11-03 15:10:00,26.28,26.36,26.27,26.35,314400.0,18.4249,18.481,18.4179,18.4739,314400.0
2009-11-03 15:20:00,26.35,26.36,26.27,26.33,306700.0,18.4739,18.481,18.4179,18.4599,306700.0
2009-11-03 15:30:00,26.34,26.5,26.33,26.42,473700.0,18.4669,18.5791,18.4599,18.523,473700.0
2009-11-03 15:40:00,26.43,26.45,26.33,26.41,420800.0,18.53,18.5441,18.4599,18.516,420800.0
2009-11-03 15:50:00,26.4,26.44,26.33,26.41,821200.0,18.509,18.537,18.4599,18.516,821200.0
2009-11-04 09:30:00,26.78,26.83,26.57,26.59,369900.0,18.7754,18.8105,18.6282,18.6422,369900.0
2009-11-04 09:40:00,26.59,26.62,26.44,26.46,334500.0,18.6422,18.6632,18.537,18.5511,334500.0
2009-11-04 09:50:00,26.47,26.55,26.44,26.49,508300.0,18.5581,18.6142,18.537,18.5721,508300.0
2009-11-04 10:00:00,26.49,26.59,26.38,26.5,624000.0,18.5721,18.6422,18.495,18.5791,624000.0
2009-11-04 10:10:00,26.5,26.52,26.45,26.46,302400.0,18.5791,18.5931,18.5441,18.5511,302400.0
2009-11-04 10:20:00,26.47,26.51,26.45,26.5,149300.0,18.5581,18.5861,18.5441,18.5791,149300.0
2009-11-04 10:30:00,26.5,26.55,26.43,26.44,357800.0,18.5791,18.6142,18.53,18.537,357800.0
2009-11-04 10:40:00,26.44,26.49,26.43,26.45,176500.0,18.537,18.5721,18.53,18.5441,176500.0
2009-11-04 10:50:00,26.45,26.52,26.4,26.51,398600.0,18.5441,18.5931,18.509,18.5861,398600.0
2009-11-04 11:00:00,26.51,26.54,26.44,26.46,166400.0,18.5861,18.6071,18.537,18.5511,166400.0
2009-11-04 11:10:00,26.46,26.49,26.41,26.41,225500.0,18.5511,18.5721,18.516,18.516,225500.0
2009-11-04 11:20:00,26.42,26.46,26.4,26.41,132200.0,18.523,18.5511,18.509,18.516,132200.0
2009-11-04 11:30:00,26.41,26.46,26.37,26.45,306100.0,18.516,18.5511,18.488,18.5441,306100.0
2009-11-04 11:40:00,26.45,26.47,26.42,26.42,85500.0,18.5441,18.5581,18.523,18.523,85500.0
2009-11-04 11:50:00,26.43,26.45,26.39,26.43,114500.0,18.53,18.5441,18.502,18.53,114500.0
2009-11-04 12:00:00,26.43,26.43,26.29,26.33,270600.0,18.53,18.53,18.4319,18.4599,270600.0
2009-11-04 12:10:00,26.33,26.37,26.28,26.28,170900.0,18.4599,18.488,18.4249,18.4249,170900.0
2009-11-04 12:20:00,26.28,26.42,26.28,26.42,193600.0,18.4249,18.523,18.4249,18.523,193600.0
2009-11-04 12:30:00,26.42,26.45,26.37,26.41,124200.0,18.523,18.5441,18.488,18.516,124200.0
2009-11-04 12:40:00,26.41,26.42,26.31,26.32,117600.0,18.516,18.523,18.4459,18.4529,117600.0
2009-11-04 12:50:00,26.31,26.34,26.28,26.32,145600.0,18.4459,18.4669,18.4249,18.4529,145600.0
2009-11-04 13:00:00,26.32,26.37,26.32,26.33,63600.0,18.4529,18.488,18.4529,18.4599,63600.0
2009-11-04 13:10:00,26.33,26.39,26.3,26.38,128100.0,18.4599,18.502,18.4389,18.495,128100.0
2009-11-04 13:20:00,26.38,26.41,26.35,26.4,237300.0,18.495,18.516,18.4739,18.509,237300.0
2009-11-04 13:30:00,26.41,26.41,26.32,26.36,118600.0,18.516,18.516,18.4529,18.481,118600.0
2009-11-04 13:40:00,26.36,26.36,26.33,26.35,60000.0,18.481,18.481,18.4599,18.4739,60000.0
2009-11-04 13:50:00,26.35,26.46,26.34,26.4,128700.0,18.4739,18.5511,18.4669,18.509,128700.0
2009-11-04 14:00:00,26.41,26.48,26.39,26.47,111600.0,18.516,18.5651,18.502,18.5581,111600.0
2009-11-04 14:10:00,26.48,26.54,26.31,26.32,140400.0,18.5651,18.6071,18.4459,18.4529,140400.0
2009-11-04 14:20:00,26.33,26.5,26.17,26.2,478800.0,18.4599,18.5791,18.3477,18.3688,478800.0
2009-11-04 14:30:00,26.2,26.41,26.18,26.38,414500.0,18.3688,18.516,18.3548,18.495,414500.0
2009-11-04 14:40:00,26.38,26.52,26.35,26.45,329500.0,18.495,18.5931,18.4739,18.5441,329500.0
2009-11-04 14:50:00,26.44,26.46,26.32,26.37,297800.0,18.537,18.5511,18.4529,18.488,297800.0
2009-11-04 15:00:00,26.37,26.38,26.28,26.33,203500.0,18.488,18.495,18.4249,18.4599,203500.0
2009-11-04 15:10:00,26.33,26.37,26.27,26.28,390000.0,18.4599,18.488,18.4179,18.4249,390000.0
2009-11-04 15:20:00,26.27,26.32,26.25,26.25,153400.0,18.4179,18.4529,18.4038,18.4038,153400.0
2009-11-04 15:30:00,26.27,26.27,26.1,26.14,660700.0,18.4179,18.4179,18.2987,18.3267,660700.0
2009-11-04 15:40:00,26.14,26.16,25.98,25.98,1102800.0,18.3267,18.3407,18.2145,18.2145,1102800.0
2009-11-04 15:50:00,25.98,26.02,25.8,25.85,2406600.0,18.2145,18.2426,18.0883,18.1234,2406600.0
2009-11-05 09:30:00,26.12,26.24,26.03,26.22,445500.0,18.3127,18.3968,18.2496,18.3828,445500.0
2009-11-05 09:40:00,26.22,26.31,26.11,26.24,291200.0,18.3828,18.4459,18.3057,18.3968,291200.0
2009-11-05 09:50:00,26.24,26.36,26.23,26.28,216900.0,18.3968,18.481,18.3898,18.4249,216900.0
2009-11-05 10:00:00,26.29,26.38,26.25,26.38,348600.0,18.4319,18.495,18.4038,18.495,348600.0
2009-11-05 10:10:00,26.38,26.42,26.33,26.35,300600.0,18.495,18.523,18.4599,18.4739,300600.0
2009-11-05 10:20:00,26.35,26.39,26.24,26.25,369400.0,18.4739,18.502,18.3968,18.4038,369400.0
2009-11-05 10:30:00,26.25,26.35,26.23,26.34,293100.0,18.4038,18.4739,18.3898,18.4669,293100.0
2009-11-05 10:40:00,26.33,26.41,26.3,26.41,390000.0,18.4599,18.516,18.4389,18.516,390000.0
2009-11-05 10:50:00,26.41,26.41,26.35,26.37,149900.0,18.516,18.516,18.4739,18.488,149900.0
2009-11-05 11:00:00,26.36,26.38,26.26,26.3,117500.0,18.481,18.495,18.4108,18.4389,117500.0
2009-11-05 11:10:00,26.3,26.39,26.3,26.31,198800.0,18.4389,18.502,18.4389,18.4459,198800.0
2009-11-05 11:20:00,26.32,26.35,26.28,26.28,185100.0,18.4529,18.4739,18.4249,18.4249,185100.0
2009-11-05 11:30:00,26.28,26.36,26.26,26.3,146600.0,18.4249,18.481,18.4108,18.4389,146600.0
2009-11-05 11:40:00,26.31,26.32,26.27,26.27,205700.0,18.4459,18.4529,18.4179,18.4179,205700.0
2009-11-05 11:50:00,26.27,26.34,26.25,26.25,302200.0,18.4179,18.4669,18.4038,18.4038,302200.0
2009-11-05 12:00:00,26.26,26.31,26.26,26.31,183900.0,18.4108,18.4459,18.4108,18.4459,183900.0
2009-11-05 12:10:00,26.3,26.31,26.24,26.28,264700.0,18.4389,18.4459,18.3968,18.4249,264700.0
2009-11-05 12:20:00,26.28,26.31,26.25,26.3,149100.0,18.4249,18.4459,18.4038,18.4389,149100.0
2009-11-05 12:30:00,26.3,26.35,26.27,26.3,194600.0,18.4389,18.4739,18.4179,18.4389,194600.0
2009-11-05 12:40:00,26.29,26.36,26.28,26.36,186300.0,18.4319,18.481,18.4249,18.481,186300.0
2009-11-05 12:50:00,26.36,26.41,26.33,26.4,140700.0,18.481,18.516,18.4599,18.509,140700.0
2009-11-05 13:00:00,26.4,26.47,26.39,26.39,264500.0,18.509,18.5581,18.502,18.502,264500.0
2009-11-05 13:10:00,26.39,26.44,26.37,26.41,111800.0,18.502,18.537,18.488,18.516,111800.0
2009-11-05 13:20:00,26.41,26.43,26.34,26.36,90400.0,18.516,18.53,18.4669,18.481,90400.0
2009-11-05 13:30:00,26.35,26.39,26.31,26.36,83900.0,18.4739,18.502,18.4459,18.481,83900.0
2009-11-05 13:40:00,26.36,26.43,26.31,26.4,150000.0,18.481,18.53,18.4459,18.509,150000.0
2009-11-05 13:50:00,26.4,26.41,26.32,26.32,132000.0,18.509,18.516,18.4529,18.4529,132000.0
2009-11-05 14:00:00,26.32,26.36,26.29,26.32,166900.0,18.4529,18.481,18.4319,18.4529,166900.0
2009-11-05 14:10:00,26.31,26.34,26.29,26.33,138300.0,18.4459,18.4669,18.4319,18.4599,138300.0
2009-11-05 14:20:00,26.32,26.35,26.29,26.3,177300.0,18.4529,18.4739,18.4319,18.4389,177300.0
2009-11-05 14:30:00,26.31,26.36,26.28,26.29,229500.0,18.4459,18.481,18.4249,18.4319,229500.0
2009-11-05 14:40:00,26.28,26.43,26.28,26.41,183600.0,18.4249,18.53,18.4249,18.516,183600.0
2009-11-05 14:50:00,26.42,26.52,26.42,26.51,469800.0,18.523,18.5931,18.523,18.5861,469800.0
2009-11-05 15:00:00,26.5,26.55,26.49,26.51,355200.0,18.5791,18.6142,18.5721,18.5861,355200.0
2009-11-05 15:10:00,26.5,26.59,26.49,26.59,241300.0,18.5791,18.6422,18.5721,18.6422,241300.0
2009-11-05 15:20:00,26.59,26.62,26.55,26.6,320400.0,18.6422,18.6632,18.6142,18.6492,320400.0
2009-11-05 15:30:00,26.59,26.62,26.53,26.61,375600.0,18.6422,18.6632,18.6001,18.6562,375600.0
2009-11-05 15:40:00,26.62,26.66,26.59,26.62,598400.0,18.6632,18.6913,18.6422,18.6632,598400.0
2009-11-05 15:50:00,26.61,26.78,26.59,26.77,1119100.0,18.6562,18.7754,18.6422,18.7684,1119100.0
2009-11-06 09:30:00,26.31,26.69,26.2,26.65,591000.0,18.4459,18.7123,18.3688,18.6843,591000.0
2009-11-06 09:40:00,26.63,26.79,26.57,26.78,504600.0,18.6702,18.7824,18.6282,18.7754,504600.0
2009-11-06 09:50:00,26.77,26.78,26.58,26.63,345700.0,18.7684,18.7754,18.6352,18.6702,345700.0
2009-11-06 10:00:00,26.65,26.71,26.51,26.53,371200.0,18.6843,18.7263,18.5861,18.6001,371200.0
2009-11-06 10:10:00,26.53,26.63,26.51,26.61,274600.0,18.6001,18.6702,18.5861,18.6562,274600.0
2009-11-06 10:20:00,26.61,26.61,26.47,26.48,458400.0,18.6562,18.6562,18.5581,18.5651,458400.0
2009-11-06 10:30:00,26.49,26.5,26.45,26.47,322900.0,18.5721,18.5791,18.5441,18.5581,322900.0
2009-11-06 10:40:00,26.47,26.51,26.42,26.49,230400.0,18.5581,18.5861,18.523,18.5721,230400.0
2009-11-06 10:50:00,26.49,26.58,26.47,26.54,199800.0,18.5721,18.6352,18.5581,18.6071,199800.0
2009-11-06 11:00:00,26.54,26.62,26.51,26.59,156900.0,18.6071,18.6632,18.5861,18.6422,156900.0
2009-11-06 11:10:00,26.6,26.6,26.53,26.56,158800.0,18.6492,18.6492,18.6001,18.6212,158800.0
2009-11-06 11:20:00,26.55,26.6,26.49,26.6,292700.0,18.6142,18.6492,18.5721,18.6492,292700.0
2009-11-06 11:30:00,26.6,26.67,26.59,26.66,173800.0,18.6492,18.6983,18.6422,18.6913,173800.0
2009-11-06 11:40:00,26.66,26.76,26.65,26.67,137700.0,18.6913,18.7614,18.6843,18.6983,137700.0
2009-11-06 11:50:00,26.67,26.76,26.65,26.76,175300.0,18.6983,18.7614,18.6843,18.7614,175300.0
2009-11-06 12:00:00,26.75,26.79,26.7,26.73,124900.0,18.7544,18.7824,18.7193,18.7404,124900.0
2009-11-06 12:10:00,26.74,26.85,26.74,26.78,241600.0,18.7474,18.8245,18.7474,18.7754,241600.0
2009-11-06 12:20:00,26.78,26.93,26.76,26.91,177200.0,18.7754,18.8806,18.7614,18.8666,177200.0
2009-11-06 12:30:00,26.93,26.97,26.86,26.9,133700.0,18.8806,18.9086,18.8315,18.8595,133700.0
2009-11-06 12:40:00,26.91,26.93,26.78,26.8,224300.0,18.8666,18.8806,18.7754,18.7894,224300.0
2009-11-06 12:50:00,26.8,26.87,26.79,26.84,158200.0,18.7894,18.8385,18.7824,18.8175,158200.0
2009-11-06 13:00:00,26.84,26.86,26.81,26.83,121100.0,18.8175,18.8315,18.7964,18.8105,121100.0
2009-11-06 13:10:00,26.83,26.86,26.81,26.84,98500.0,18.8105,18.8315,18.7964,18.8175,98500.0
2009-11-06 13:20:00,26.84,26.86,26.8,26.84,172800.0,18.8175,18.8315,18.7894,18.8175,172800.0
2009-11-06 13:30:00,26.83,26.84,26.8,26.81,130800.0,18.8105,18.8175,18.7894,18.7964,130800.0
2009-11-06 13:40:00,26.81,26.81,26.75,26.76,209100.0,18.7964,18.7964,18.7544,18.7614,209100.0
2009-11-06 13:50:00,26.77,26.78,26.73,26.78,150000.0,18.7684,18.7754,18.7404,18.7754,150000.0
2009-11-06 14:00:00,26.78,26.84,26.77,26.81,214600.0,18.7754,18.8175,18.7684,18.7964,214600.0
2009-11-06 14:10:00,26.82,26.86,26.79,26.83,183100.0,18.8035,18.8315,18.7824,18.8105,183100.0
2009-11-06 14:20:00,26.84,26.92,26.82,26.9,154200.0,18.8175,18.8736,18.8035,18.8595,154200.0
2009-11-06 14:30:00,26.9,26.97,26.89,26.97,264600.0,18.8595,18.9086,18.8525,18.9086,264600.0
2009-11-06 14:40:00,26.97,27.0,26.86,26.89,267100.0,18.9086,18.9297,18.8315,18.8525,267100.0
2009-11-06 14:50:00,26.9,26.91,26.79,26.8,162700.0,18.8595,18.8666,18.7824,18.7894,162700.0
2009-11-06 15:00:00,26.79,26.8,26.74,26.77,285100.0,18.7824,18.7894,18.7474,18.7684,285100.0
2009-11-06 15:10:00,26.77,26.82,26.76,26.82,199100.0,18.7684,18.8035,18.7614,18.8035,199100.0
2009-11-06 15:20:00,26.82,26.87,26.78,26.83,191000.0,18.8035,18.8385,18.7754,18.8105,191000.0
2009-11-06 15:30:00,26.84,26.89,26.83,26.87,147300.0,18.8175,18.8525,18.8105,18.8385,147300.0
2009-11-06 15:40:00,26.87,26.87,26.87,26.87,0.0,18.8385,18.8385,18.8385,18.8385,0.0
2009-11-06 15:50:00,26.87,26.87,26.87,26.87,0.0,18.8385,18.8385,18.8385,18.8385,0.0
2009-11-09 09:30:00,27.26,27.28,27.06,27.18,236000.0,19.1119,19.126,18.9717,19.0559,236000.0
2009-11-09 09:40:00,27.21,27.23,27.08,27.11,129300.0,19.0769,19.0909,18.9857,19.0068,129300.0
2009-11-09 09:50:00,27.1,27.22,27.09,27.14,206400.0,18.9998,19.0839,18.9928,19.0278,206400.0
2009-11-09 10:00:00,27.14,27.24,27.14,27.19,247100.0,19.0278,19.0979,19.0278,19.0629,247100.0
2009-11-09 10:10:00,27.19,27.27,27.15,27.19,148300.0,19.0629,19.119,19.0348,19.0629,148300.0
2009-11-09 10:20:00,27.19,27.21,27.08,27.2,189300.0,19.0629,19.0769,18.9857,19.0699,189300.0
2009-11-09 10:30:00,27.2,27.26,27.19,27.19,146900.0,19.0699,19.1119,19.0629,19.0629,146900.0
2009-11-09 10:40:00,27.19,27.19,27.14,27.18,136500.0,19.0629,19.0629,19.0278,19.0559,136500.0
2009-11-09 10:50:00,27.17,27.17,27.08,27.12,181800.0,19.0488,19.0488,18.9857,19.0138,181800.0
2009-11-09 11:00:00,27.12,27.14,27.01,27.03,209400.0,19.0138,19.0278,18.9367,18.9507,209400.0
2009-11-09 11:10:00,27.04,27.1,27.02,27.06,239700.0,18.9577,18.9998,18.9437,18.9717,239700.0
2009-11-09 11:20:00,27.06,27.1,27.05,27.09,122400.0,18.9717,18.9998,18.9647,18.9928,122400.0
2009-11-09 11:30:00,27.09,27.14,27.03,27.04,211400.0,18.9928,19.0278,18.9507,18.9577,211400.0
2009-11-09 11:40:00,27.04,27.07,26.98,27.04,189400.0,18.9577,18.9787,18.9156,18.9577,189400.0
2009-11-09 11:50:00,27.05,27.07,27.0,27.0,61700.0,18.9647,18.9787,18.9297,18.9297,61700.0
2009-11-09 12:00:00,27.0,27.03,26.98,26.99,78200.0,18.9297,18.9507,18.9156,18.9226,78200.0
2009-11-09 12:10:00,26.99,27.08,26.98,27.07,47700.0,18.9226,18.9857,18.9156,18.9787,47700.0
2009-11-09 12:20:00,27.08,27.11,27.06,27.09,70400.0,18.9857,19.0068,18.9717,18.9928,70400.0
2009-11-09 12:30:00,27.09,27.18,27.09,27.15,117300.0,18.9928,19.0559,18.9928,19.0348,117300.0
2009-11-09 12:40:00,27.15,27.17,27.11,27.13,113400.0,19.0348,19.0488,19.0068,19.0208,113400.0
2009-11-09 12:50:00,27.12,27.23,27.12,27.23,138700.0,19.0138,19.0909,19.0138,19.0909,138700.0
2009-11-09 13:00:00,27.23,27.27,27.18,27.2,107100.0,19.0909,19.119,19.0559,19.0699,107100.0
2009-11-09 13:10:00,27.2,27.21,27.15,27.2,83200.0,19.0699,19.0769,19.0348,19.0699,83200.0
2009-11-09 13:20:00,27.19,27.19,27.12,27.12,93200.0,19.0629,19.0629,19.0138,19.0138,93200.0
2009-11-09 13:30:00,27.12,27.18,27.12,27.18,152000.0,19.0138,19.0559,19.0138,19.0559,152000.0
2009-11-09 13:40:00,27.18,27.18,27.12,27.12,179100.0,19.0559,19.0559,19.0138,19.0138,179100.0
2009-11-09 13:50:00,27.13,27.15,27.12,27.15,73000.0,19.0208,19.0348,19.0138,19.0348,73000.0
2009-11-09 14:00:00,27.15,27.17,27.12,27.13,102400.0,19.0348,19.0488,19.0138,19.0208,102400.0
2009-11-09 14:10:00,27.13,27.19,27.12,27.18,116900.0,19.0208,19.0629,19.0138,19.0559,116900.0
2009-11-09 14:20:00,27.18,27.24,27.17,27.21,119300.0,19.0559,19.0979,19.0488,19.0769,119300.0
2009-11-09 14:30:00,27.21,27.28,27.2,27.27,81800.0,19.0769,19.126,19.0699,19.119,81800.0
2009-11-09 14:40:00,27.27,27.28,27.24,27.27,99000.0,19.119,19.126,19.0979,19.119,99000.0
2009-11-09 14:50:00,27.27,27.3,27.26,27.29,109100.0,19.119,19.14,19.1119,19.133,109100.0
2009-11-09 15:00:00,27.29,27.33,27.25,27.27,200300.0,19.133,19.161,19.1049,19.119,200300.0
2009-11-09 15:10:00,27.26,27.32,27.26,27.3,114900.0,19.1119,19.154,19.1119,19.14,114900.0
2009-11-09 15:20:00,27.3,27.33,27.26,27.27,171500.0,19.14,19.161,19.1119,19.119,171500.0
2009-11-09 15:30:00,27.27,27.3,27.22,27.26,244900.0,19.119,19.14,19.0839,19.1119,244900.0
2009-11-09 15:40:00,27.26,27.38,27.25,27.35,333100.0,19.1119,19.1961,19.1049,19.175,333100.0
2009-11-09 15:50:00,27.34,27.45,27.34,27.43,880300.0,19.168,19.2451,19.168,19.2311,880300.0
2009-11-10 09:30:00,27.34,27.4,27.1,27.18,196500.0,19.168,19.2101,18.9998,19.0559,196500.0
2009-11-10 09:40:00,27.18,27.24,27.07,27.1,193900.0,19.0559,19.0979,18.9787,18.9998,193900.0
2009-11-10 09:50:00,27.11,27.29,27.1,27.27,190200.0,19.0068,19.133,18.9998,19.119,190200.0
2009-11-10 10:00:00,27.27,27.28,27.22,27.26,209300.0,19.119,19.126,19.0839,19.1119,209300.0
2009-11-10 10:10:00,27.26,27.43,27.25,27.35,286300.0,19.1119,19.2311,19.1049,19.175,286300.0
2009-11-10 10:20:00,27.35,27.35,27.22,27.25,109200.0,19.175,19.175,19.0839,19.1049,109200.0
2009-11-10 10:30:00,27.26,27.3,27.22,27.22,181800.0,19.1119,19.14,19.0839,19.0839,181800.0
2009-11-10 10:40:00,27.23,27.28,27.14,27.17,172100.0,19.0909,19.126,19.0278,19.0488,172100.0
2009-11-10 10:50:00,27.17,27.18,27.0,27.0,215400.0,19.0488,19.0559,18.9297,18.9297,215400.0
2009-11-10 11:00:00,27.01,27.01,26.92,26.96,205400.0,18.9367,18.9367,18.8736,18.9016,205400.0
2009-11-10 11:10:00,26.97,27.0,26.91,26.93,138000.0,18.9086,18.9297,18.8666,18.8806,138000.0
2009-11-10 11:20:00,26.93,26.98,26.9,26.93,90600.0,18.8806,18.9156,18.8595,18.8806,90600.0
2009-11-10 11:30:00,26.92,27.02,26.91,27.02,142900.0,18.8736,18.9437,18.8666,18.9437,142900.0
2009-11-10 11:40:00,27.02,27.04,27.0,27.0,88100.0,18.9437,18.9577,18.9297,18.9297,88100.0
2009-11-10 11:50:00,27.0,27.0,26.91,26.91,107300.0,18.9297,18.9297,18.8666,18.8666,107300.0
2009-11-10 12:00:00,26.92,26.95,26.89,26.94,150600.0,18.8736,18.8946,18.8525,18.8876,150600.0
2009-11-10 12:10:00,26.94,26.94,26.9,26.9,76100.0,18.8876,18.8876,18.8595,18.8595,76100.0
2009-11-10 12:20:00,26.9,26.95,26.87,26.89,217800.0,18.8595,18.8946,18.8385,18.8525,217800.0
2009-11-10 12:30:00,26.89,26.93,26.84,26.86,290100.0,18.8525,18.8806,18.8175,18.8315,290100.0
2009-11-10 12:40:00,26.86,26.88,26.84,26.85,80600.0,18.8315,18.8455,18.8175,18.8245,80600.0
2009-11-10 12:50:00,26.86,26.97,26.86,26.96,118300.0,18.8315,18.9086,18.8315,18.9016,118300.0
2009-11-10 13:00:00,26.96,26.97,26.9,26.93,82000.0,18.9016,18.9086,18.8595,18.8806,82000.0
2009-11-10 13:10:00,26.92,26.93,26.83,26.89,169200.0,18.8736,18.8806,18.8105,18.8525,169200.0
2009-11-10 13:20:00,26.89,26.9,26.8,26.83,59900.0,18.8525,18.8595,18.7894,18.8105,59900.0
2009-11-10 13:30:00,26.82,26.88,26.81,26.82,66900.0,18.8035,18.8455,18.7964,18.8035,66900.0
2009-11-10 13:40:00,26.82,26.82,26.75,26.75,263800.0,18.8035,18.8035,18.7544,18.7544,263800.0
2009-11-10 13:50:00,26.76,26.83,26.75,26.83,111900.0,18.7614,18.8105,18.7544,18.8105,111900.0
2009-11-10 14:00:00,26.82,26.93,26.8,26.9,190300.0,18.8035,18.8806,18.7894,18.8595,190300.0
2009-11-10 14:10:00,26.9,26.92,26.86,26.86,79100.0,18.8595,18.8736,18.8315,18.8315,79100.0
2009-11-10 14:20:00,26.86,26.95,26.85,26.93,100400.0,18.8315,18.8946,18.8245,18.8806,100400.0
2009-11-10 14:30:00,26.93,27.03,26.91,27.0,118300.0,18.8806,18.9507,18.8666,18.9297,118300.0
2009-11-10 14:40:00,27.0,27.01,26.91,26.93,125200.0,18.9297,18.9367,18.8666,18.8806,125200.0
2009-11-10 14:50:00,26.94,26.96,26.89,26.92,118500.0,18.8876,18.9016,18.8525,18.8736,118500.0
2009-11-10 15:00:00,26.92,26.92,26.87,26.88,102400.0,18.8736,18.8736,18.8385,18.8455,102400.0
2009-11-10 15:10:00,26.87,26.97,26.85,26.92,223800.0,18.8385,18.9086,18.8245,18.8736,223800.0
2009-11-10 15:20:00,26.92,26.98,26.9,26.94,197200.0,18.8736,18.9156,18.8595,18.8876,197200.0
2009-11-10 15:30:00,26.93,26.94,26.87,26.88,256800.0,18.8806,18.8876,18.8385,18.8455,256800.0
2009-11-10 15:40:00,26.87,26.9,26.85,26.89,274500.0,18.8385,18.8595,18.8245,18.8525,274500.0
2009-11-10 15:50:00,26.9,26.92,26.87,26.9,711100.0,18.8595,18.8736,18.8385,18.8595,711100.0
2009-11-11 09:30:00,27.14,27.32,27.14,27.29,221100.0,19.0278,19.154,19.0278,19.133,221100.0
2009-11-11 09:40:00,27.28,27.45,27.28,27.41,194500.0,19.126,19.2451,19.126,19.2171,194500.0
2009-11-11 09:50:00,27.41,27.5,27.33,27.47,195800.0,19.2171,19.2802,19.161,19.2592,195800.0
2009-11-11 10:00:00,27.48,27.56,27.46,27.51,185700.0,19.2662,19.3223,19.2522,19.2872,185700.0
2009-11-11 10:10:00,27.52,27.59,27.46,27.5,179800.0,19.2942,19.3433,19.2522,19.2802,179800.0
2009-11-11 10:20:00,27.5,27.59,27.47,27.51,290000.0,19.2802,19.3433,19.2592,19.2872,290000.0
2009-11-11 10:30:00,27.51,27.59,27.5,27.51,154600.0,19.2872,19.3433,19.2802,19.2872,154600.0
2009-11-11 10:40:00,27.5,27.59,27.47,27.56,327800.0,19.2802,19.3433,19.2592,19.3223,327800.0
2009-11-11 10:50:00,27.56,27.56,27.4,27.44,245200.0,19.3223,19.3223,19.2101,19.2381,245200.0
2009-11-11 11:00:00,27.44,27.53,27.42,27.46,140300.0,19.2381,19.3012,19.2241,19.2522,140300.0
2009-11-11 11:10:00,27.45,27.48,27.36,27.45,206900.0,19.2451,19.2662,19.182,19.2451,206900.0
2009-11-11 11:20:00,27.45,27.48,27.4,27.48,154800.0,19.2451,19.2662,19.2101,19.2662,154800.0
2009-11-11 11:30:00,27.48,27.53,27.41,27.5,107500.0,19.2662,19.3012,19.2171,19.2802,107500.0
2009-11-11 11:40:00,27.5,27.54,27.49,27.51,68200.0,19.2802,19.3082,19.2732,19.2872,68200.0
2009-11-11 11:50:00,27.52,27.52,27.35,27.38,249900.0,19.2942,19.2942,19.175,19.1961,249900.0
2009-11-11 12:00:00,27.38,27.43,27.34,27.35,107200.0,19.1961,19.2311,19.168,19.175,107200.0
2009-11-11 12:10:00,27.35,27.42,27.34,27.38,104800.0,19.175,19.2241,19.168,19.1961,104800.0
2009-11-11 12:20:00,27.38,27.42,27.34,27.42,145700.0,19.1961,19.2241,19.168,19.2241,145700.0
2009-11-11 12:30:00,27.43,27.5,27.42,27.49,198200.0,19.2311,19.2802,19.2241,19.2732,198200.0
2009-11-11 12:40:00,27.49,27.51,27.4,27.43,250300.0,19.2732,19.2872,19.2101,19.2311,250300.0
2009-11-11 12:50:00,27.43,27.45,27.38,27.45,80200.0,19.2311,19.2451,19.1961,19.2451,80200.0
2009-11-11 13:00:00,27.45,27.49,27.4,27.49,63000.0,19.2451,19.2732,19.2101,19.2732,63000.0
2009-11-11 13:10:00,27.49,27.54,27.49,27.54,87400.0,19.2732,19.3082,19.2732,19.3082,87400.0
2009-11-11 13:20:00,27.54,27.59,27.53,27.57,93200.0,19.3082,19.3433,19.3012,19.3293,93200.0
2009-11-11 13:30:00,27.57,27.64,27.51,27.51,147000.0,19.3293,19.3784,19.2872,19.2872,147000.0
2009-11-11 13:40:00,27.51,27.52,27.39,27.39,162500.0,19.2872,19.2942,19.2031,19.2031,162500.0
2009-11-11 13:50:00,27.39,27.5,27.38,27.44,146000.0,19.2031,19.2802,19.1961,19.2381,146000.0
2009-11-11 14:00:00,27.44,27.46,27.42,27.44,148300.0,19.2381,19.2522,19.2241,19.2381,148300.0
2009-11-11 14:10:00,27.44,27.46,27.43,27.44,156400.0,19.2381,19.2522,19.2311,19.2381,156400.0
2009-11-11 14:20:00,27.45,27.45,27.37,27.38,115400.0,19.2451,19.2451,19.1891,19.1961,115400.0
2009-11-11 14:30:00,27.39,27.44,27.38,27.44,98100.0,19.2031,19.2381,19.1961,19.2381,98100.0
2009-11-11 14:40:00,27.43,27.45,27.37,27.45,239700.0,19.2311,19.2451,19.1891,19.2451,239700.0
2009-11-11 14:50:00,27.45,27.5,27.44,27.48,137800.0,19.2451,19.2802,19.2381,19.2662,137800.0
2009-11-11 15:00:00,27.49,27.54,27.48,27.51,132000.0,19.2732,19.3082,19.2662,19.2872,132000.0
2009-11-11 15:10:00,27.52,27.52,27.45,27.48,269800.0,19.2942,19.2942,19.2451,19.2662,269800.0
2009-11-11 15:20:00,27.48,27.52,27.45,27.52,174700.0,19.2662,19.2942,19.2451,19.2942,174700.0
2009-11-11 15:30:00,27.52,27.57,27.5,27.55,319900.0,19.2942,19.3293,19.2802,19.3153,319900.0
2009-11-11 15:40:00,27.55,27.55,27.44,27.5,385200.0,19.3153,19.3153,19.2381,19.2802,385200.0
2009-11-11 15:50:00,27.5,27.54,27.46,27.54,774300.0,19.2802,19.3082,19.2522,19.3082,774300.0
2009-11-12 09:30:00,27.46,27.61,27.41,27.56,374200.0,19.2522,19.3573,19.2171,19.3223,374200.0
2009-11-12 09:40:00,27.55,27.73,27.5,27.68,372600.0,19.3153,19.4415,19.2802,19.4064,372600.0
2009-11-12 09:50:00,27.68,27.95,27.66,27.86,347600.0,19.4064,19.5957,19.3924,19.5326,347600.0
2009-11-12 10:00:00,27.86,27.96,27.83,27.85,611300.0,19.5326,19.6027,19.5116,19.5256,611300.0
2009-11-12 10:10:00,27.85,27.9,27.76,27.84,240500.0,19.5256,19.5606,19.4625,19.5186,240500.0
2009-11-12 10:20:00,27.83,27.97,27.83,27.95,319800.0,19.5116,19.6097,19.5116,19.5957,319800.0
2009-11-12 10:30:00,27.96,28.03,27.92,27.97,345800.0,19.6027,19.6518,19.5747,19.6097,345800.0
2009-11-12 10:40:00,27.98,28.09,27.93,28.08,241400.0,19.6167,19.6939,19.5817,19.6868,241400.0
2009-11-12 10:50:00,28.08,28.13,27.96,28.06,324400.0,19.6868,19.7219,19.6027,19.6728,324400.0
2009-11-12 11:00:00,28.05,28.07,27.91,27.92,205700.0,19.6658,19.6798,19.5677,19.5747,205700.0
2009-11-12 11:10:00,27.91,27.94,27.77,27.85,214500.0,19.5677,19.5887,19.4695,19.5256,214500.0
2009-11-12 11:20:00,27.84,27.85,27.73,27.77,178600.0,19.5186,19.5256,19.4415,19.4695,178600.0
2009-11-12 11:30:00,27.76,27.79,27.64,27.79,195800.0,19.4625,19.4835,19.3784,19.4835,195800.0
2009-11-12 11:40:00,27.79,27.91,27.78,27.83,168800.0,19.4835,19.5677,19.4765,19.5116,168800.0
2009-11-12 11:50:00,27.83,27.89,27.78,27.88,198700.0,19.5116,19.5536,19.4765,19.5466,198700.0
2009-11-12 12:00:00,27.89,27.98,27.89,27.95,148500.0,19.5536,19.6167,19.5536,19.5957,148500.0
2009-11-12 12:10:00,27.95,28.0,27.92,27.95,154300.0,19.5957,19.6308,19.5747,19.5957,154300.0
2009-11-12 12:20:00,27.96,27.96,27.87,27.87,92400.0,19.6027,19.6027,19.5396,19.5396,92400.0
2009-11-12 12:30:00,27.87,27.88,27.79,27.82,119000.0,19.5396,19.5466,19.4835,19.5046,119000.0
2009-11-12 12:40:00,27.83,27.86,27.8,27.82,97000.0,19.5116,19.5326,19.4905,19.5046,97000.0
2009-11-12 12:50:00,27.82,27.9,27.82,27.83,126600.0,19.5046,19.5606,19.5046,19.5116,126600.0
2009-11-12 13:00:00,27.83,27.84,27.75,27.78,187300.0,19.5116,19.5186,19.4555,19.4765,187300.0
2009-11-12 13:10:00,27.78,27.83,27.72,27.79,131700.0,19.4765,19.5116,19.4344,19.4835,131700.0
2009-11-12 13:20:00,27.79,27.8,27.73,27.75,85500.0,19.4835,19.4905,19.4415,19.4555,85500.0
2009-11-12 13:30:00,27.75,27.85,27.75,27.84,136300.0,19.4555,19.5256,19.4555,19.5186,136300.0
2009-11-12 13:40:00,27.84,27.88,27.77,27.83,118900.0,19.5186,19.5466,19.4695,19.5116,118900.0
2009-11-12 13:50:00,27.83,27.83,27.78,27.81,91500.0,19.5116,19.5116,19.4765,19.4975,91500.0
2009-11-12 14:00:00,27.82,27.82,27.73,27.73,167700.0,19.5046,19.5046,19.4415,19.4415,167700.0
2009-11-12 14:10:00,27.73,27.76,27.69,27.71,170400.0,19.4415,19.4625,19.4134,19.4274,170400.0
2009-11-12 14:20:00,27.72,27.74,27.66,27.66,134200.0,19.4344,19.4485,19.3924,19.3924,134200.0
2009-11-12 14:30:00,27.66,27.69,27.58,27.59,237700.0,19.3924,19.4134,19.3363,19.3433,237700.0
2009-11-12 14:40:00,27.59,27.62,27.47,27.47,286800.0,19.3433,19.3643,19.2592,19.2592,286800.0
2009-11-12 14:50:00,27.47,27.49,27.41,27.41,232300.0,19.2592,19.2732,19.2171,19.2171,232300.0
2009-11-12 15:00:00,27.41,27.46,27.36,27.38,342000.0,19.2171,19.2522,19.182,19.1961,342000.0
2009-11-12 15:10:00,27.38,27.48,27.35,27.47,345600.0,19.1961,19.2662,19.175,19.2592,345600.0
2009-11-12 15:20:00,27.47,27.48,27.36,27.38,362800.0,19.2592,19.2662,19.182,19.1961,362800.0
2009-11-12 15:30:00,27.38,27.46,27.3,27.3,486200.0,19.1961,19.2522,19.14,19.14,486200.0
2009-11-12 15:40:00,27.31,27.37,27.28,27.29,595600.0,19.147,19.1891,19.126,19.133,595600.0
2009-11-12 15:50:00,27.29,27.31,27.25,27.25,1199600.0,19.133,19.147,19.1049,19.1049,1199600.0
2009-11-13 09:30:00,27.41,27.41,27.1,27.24,308100.0,19.2171,19.2171,18.9998,19.0979,308100.0
2009-11-13 09:40:00,27.24,27.35,27.14,27.3,373300.0,19.0979,19.175,19.0278,19.14,373300.0
2009-11-13 09:50:00,27.32,27.37,27.13,27.2,345100.0,19.154,19.1891,19.0208,19.0699,345100.0
2009-11-13 10:00:00,27.2,27.27,27.15,27.22,148800.0,19.0699,19.119,19.0348,19.0839,148800.0
2009-11-13 10:10:00,27.23,27.33,27.2,27.26,84900.0,19.0909,19.161,19.0699,19.1119,84900.0
2009-11-13 10:20:00,27.27,27.4,27.26,27.32,276300.0,19.119,19.2101,19.1119,19.154,276300.0
2009-11-13 10:30:00,27.31,27.35,27.22,27.33,159500.0,19.147,19.175,19.0839,19.161,159500.0
2009-11-13 10:40:00,27.33,27.4,27.3,27.39,154900.0,19.161,19.2101,19.14,19.2031,154900.0
2009-11-13 10:50:00,27.4,27.48,27.32,27.33,189600.0,19.2101,19.2662,19.154,19.161,189600.0
2009-11-13 11:00:00,27.33,27.44,27.32,27.43,128200.0,19.161,19.2381,19.154,19.2311,128200.0
2009-11-13 11:10:00,27.43,27.44,27.39,27.44,145100.0,19.2311,19.2381,19.2031,19.2381,145100.0
2009-11-13 11:20:00,27.43,27.49,27.39,27.43,129900.0,19.2311,19.2732,19.2031,19.2311,129900.0
2009-11-13 11:30:00,27.43,27.48,27.4,27.45,95500.0,19.2311,19.2662,19.2101,19.2451,95500.0
2009-11-13 11:40:00,27.45,27.5,27.41,27.44,192900.0,19.2451,19.2802,19.2171,19.2381,192900.0
2009-11-13 11:50:00,27.43,27.47,27.42,27.45,120100.0,19.2311,19.2592,19.2241,19.2451,120100.0
2009-11-13 12:00:00,27.45,27.53,27.44,27.47,92500.0,19.2451,19.3012,19.2381,19.2592,92500.0
2009-11-13 12:10:00,27.46,27.6,27.46,27.56,192100.0,19.2522,19.3503,19.2522,19.3223,192100.0
2009-11-13 12:20:00,27.55,27.63,27.55,27.59,143300.0,19.3153,19.3713,19.3153,19.3433,143300.0
2009-11-13 12:30:00,27.6,27.63,27.54,27.55,127600.0,19.3503,19.3713,19.3082,19.3153,127600.0
2009-11-13 12:40:00,27.55,27.55,27.48,27.5,97000.0,19.3153,19.3153,19.2662,19.2802,97000.0
2009-11-13 12:50:00,27.51,27.53,27.49,27.51,70700.0,19.2872,19.3012,19.2732,19.2872,70700.0
2009-11-13 13:00:00,27.51,27.55,27.5,27.52,137300.0,19.2872,19.3153,19.2802,19.2942,137300.0
2009-11-13 13:10:00,27.52,27.53,27.5,27.51,87800.0,19.2942,19.3012,19.2802,19.2872,87800.0
2009-11-13 13:20:00,27.52,27.56,27.5,27.55,148700.0,19.2942,19.3223,19.2802,19.3153,148700.0
2009-11-13 13:30:00,27.56,27.56,27.53,27.53,107900.0,19.3223,19.3223,19.3012,19.3012,107900.0
2009-11-13 13:40:00,27.54,27.54,27.49,27.5,78500.0,19.3082,19.3082,19.2732,19.2802,78500.0
2009-11-13 13:50:00,27.5,27.5,27.46,27.49,115400.0,19.2802,19.2802,19.2522,19.2732,115400.0
2009-11-13 14:00:00,27.49,27.53,27.48,27.5,113900.0,19.2732,19.3012,19.2662,19.2802,113900.0
2009-11-13 14:10:00,27.51,27.53,27.49,27.5,116900.0,19.2872,19.3012,19.2732,19.2802,116900.0
2009-11-13 14:20:00,27.5,27.51,27.4,27.41,155900.0,19.2802,19.2872,19.2101,19.2171,155900.0
2009-11-13 14:30:00,27.42,27.42,27.33,27.37,201900.0,19.2241,19.2241,19.161,19.1891,201900.0
2009-11-13 14:40:00,27.37,27.44,27.36,27.42,121300.0,19.1891,19.2381,19.182,19.2241,121300.0
2009-11-13 14:50:00,27.41,27.43,27.31,27.33,184900.0,19.2171,19.2311,19.147,19.161,184900.0
2009-11-13 15:00:00,27.32,27.42,27.29,27.42,166400.0,19.154,19.2241,19.133,19.2241,166400.0
2009-11-13 15:10:00,27.42,27.43,27.36,27.36,183000.0,19.2241,19.2311,19.182,19.182,183000.0
2009-11-13 15:20:00,27.36,27.38,27.34,27.38,278800.0,19.182,19.1961,19.168,19.1961,278800.0
2009-11-13 15:30:00,27.37,27.46,27.36,27.4,264100.0,19.1891,19.2522,19.182,19.2101,264100.0
2009-11-13 15:40:00,27.4,27.48,27.4,27.46,373600.0,19.2101,19.2662,19.2101,19.2522,373600.0
2009-11-13 15:50:00,27.45,27.49,27.42,27.47,626600.0,19.2451,19.2732,19.2241,19.2592,626600.0
2009-11-16 09:30:00,27.81,27.83,27.6,27.7,286200.0,19.4975,19.5116,19.3503,19.4204,286200.0
2009-11-16 09:40:00,27.71,27.84,27.71,27.73,396800.0,19.4274,19.5186,19.4274,19.4415,396800.0
2009-11-16 09:50:00,27.74,27.77,27.54,27.54,443100.0,19.4485,19.4695,19.3082,19.3082,443100.0
2009-11-16 10:00:00,27.54,27.67,27.52,27.61,561000.0,19.3082,19.3994,19.2942,19.3573,561000.0
2009-11-16 10:10:00,27.62,27.65,27.52,27.57,265900.0,19.3643,19.3854,19.2942,19.3293,265900.0
2009-11-16 10:20:00,27.56,27.57,27.48,27.48,225500.0,19.3223,19.3293,19.2662,19.2662,225500.0
2009-11-16 10:30:00,27.49,27.49,27.38,27.46,334200.0,19.2732,19.2732,19.1961,19.2522,334200.0
2009-11-16 10:40:00,27.46,27.47,27.44,27.45,210600.0,19.2522,19.2592,19.2381,19.2451,210600.0
2009-11-16 10:50:00,27.45,27.6,27.45,27.55,232500.0,19.2451,19.3503,19.2451,19.3153,232500.0
2009-11-16 11:00:00,27.56,27.61,27.49,27.5,176000.0,19.3223,19.3573,19.2732,19.2802,176000.0
2009-11-16 11:10:00,27.5,27.51,27.49,27.5,155800.0,19.2802,19.2872,19.2732,19.2802,155800.0
2009-11-16 11:20:00,27.5,27.51,27.43,27.45,126600.0,19.2802,19.2872,19.2311,19.2451,126600.0
2009-11-16 11:30:00,27.45,27.5,27.44,27.45,147800.0,19.2451,19.2802,19.2381,19.2451,147800.0
2009-11-16 11:40:00,27.44,27.49,27.43,27.45,233900.0,19.2381,19.2732,19.2311,19.2451,233900.0
2009-11-16 11:50:00,27.45,27.46,27.28,27.31,382200.0,19.2451,19.2522,19.126,19.147,382200.0
2009-11-16 12:00:00,27.3,27.37,27.29,27.34,165200.0,19.14,19.1891,19.133,19.168,165200.0
2009-11-16 12:10:00,27.33,27.45,27.33,27.43,378200.0,19.161,19.2451,19.161,19.2311,378200.0
2009-11-16 12:20:00,27.44,27.46,27.38,27.4,213100.0,19.2381,19.2522,19.1961,19.2101,213100.0
2009-11-16 12:30:00,27.38,27.39,27.33,27.34,375500.0,19.1961,19.2031,19.161,19.168,375500.0
2009-11-16 12:40:00,27.35,27.35,27.29,27.29,233300.0,19.175,19.175,19.133,19.133,233300.0
2009-11-16 12:50:00,27.29,27.31,27.26,27.3,297300.0,19.133,19.147,19.1119,19.14,297300.0
2009-11-16 13:00:00,27.3,27.31,27.28,27.3,192200.0,19.14,19.147,19.126,19.14,192200.0
2009-11-16 13:10:00,27.3,27.31,27.28,27.3,273500.0,19.14,19.147,19.126,19.14,273500.0
2009-11-16 13:20:00,27.3,27.31,27.28,27.3,63200.0,19.14,19.147,19.126,19.14,63200.0
2009-11-16 13:30:00,27.29,27.35,27.29,27.35,192800.0,19.133,19.175,19.133,19.175,192800.0
2009-11-16 13:40:00,27.35,27.36,27.33,27.36,177900.0,19.175,19.182,19.161,19.182,177900.0
2009-11-16 13:50:00,27.35,27.41,27.35,27.41,94500.0,19.175,19.2171,19.175,19.2171,94500.0
2009-11-16 14:00:00,27.41,27.47,27.41,27.43,227900.0,19.2171,19.2592,19.2171,19.2311,227900.0
2009-11-16 14:10:00,27.43,27.46,27.42,27.43,156500.0,19.2311,19.2522,19.2241,19.2311,156500.0
2009-11-16 14:20:00,27.42,27.44,27.38,27.39,229400.0,19.2241,19.2381,19.1961,19.2031,229400.0
2009-11-16 14:30:00,27.4,27.46,27.38,27.46,234300.0,19.2101,19.2522,19.1961,19.2522,234300.0
2009-11-16 14:40:00,27.46,27.47,27.38,27.38,187700.0,19.2522,19.2592,19.1961,19.1961,187700.0
2009-11-16 14:50:00,27.39,27.39,27.33,27.37,452500.0,19.2031,19.2031,19.161,19.1891,452500.0
2009-11-16 15:00:00,27.38,27.43,27.36,27.36,162600.0,19.1961,19.2311,19.182,19.182,162600.0
2009-11-16 15:10:00,27.36,27.37,27.23,27.23,438700.0,19.182,19.1891,19.0909,19.0909,438700.0
2009-11-16 15:20:00,27.22,27.25,27.0,27.01,595800.0,19.0839,19.1049,18.9297,18.9367,595800.0
2009-11-16 15:30:00,27.02,27.08,26.94,27.08,677500.0,18.9437,18.9857,18.8876,18.9857,677500.0
2009-11-16 15:40:00,27.08,27.12,26.99,27.03,501800.0,18.9857,19.0138,18.9226,18.9507,501800.0
2009-11-16 15:50:00,27.04,27.18,27.03,27.15,1207000.0,18.9577,19.0559,18.9507,19.0348,1207000.0
2009-11-17 09:30:00,27.0,27.14,26.99,27.02,276900.0,18.9297,19.0278,18.9226,18.9437,276900.0
2009-11-17 09:40:00,27.01,27.11,27.0,27.1,287500.0,18.9367,19.0068,18.9297,18.9998,287500.0
2009-11-17 09:50:00,27.1,27.2,27.1,27.11,250300.0,18.9998,19.0699,18.9998,19.0068,250300.0
2009-11-17 10:00:00,27.11,27.14,27.05,27.08,178000.0,19.0068,19.0278,18.9647,18.9857,178000.0
2009-11-17 10:10:00,27.1,27.12,27.02,27.03,256900.0,18.9998,19.0138,18.9437,18.9507,256900.0
2009-11-17 10:20:00,27.03,27.04,26.98,26.98,204000.0,18.9507,18.9577,18.9156,18.9156,204000.0
2009-11-17 10:30:00,26.99,26.99,26.9,26.91,256000.0,18.9226,18.9226,18.8595,18.8666,256000.0
2009-11-17 10:40:00,26.9,26.99,26.86,26.96,325600.0,18.8595,18.9226,18.8315,18.9016,325600.0
2009-11-17 10:50:00,26.97,26.97,26.92,26.94,115600.0,18.9086,18.9086,18.8736,18.8876,115600.0
2009-11-17 11:00:00,26.94,26.96,26.93,26.94,125900.0,18.8876,18.9016,18.8806,18.8876,125900.0
2009-11-17 11:10:00,26.94,26.99,26.9,26.97,309500.0,18.8876,18.9226,18.8595,18.9086,309500.0
2009-11-17 11:20:00,26.95,27.02,26.93,27.01,189100.0,18.8946,18.9437,18.8806,18.9367,189100.0
2009-11-17 11:30:00,27.02,27.03,27.0,27.02,209700.0,18.9437,18.9507,18.9297,18.9437,209700.0
2009-11-17 11:40:00,27.02,27.02,26.99,27.01,86800.0,18.9437,18.9437,18.9226,18.9367,86800.0
2009-11-17 11:50:00,27.01,27.03,26.99,27.0,149700.0,18.9367,18.9507,18.9226,18.9297,149700.0
2009-11-17 12:00:00,27.0,27.0,26.99,27.0,71600.0,18.9297,18.9297,18.9226,18.9297,71600.0
2009-11-17 12:10:00,27.0,27.01,26.99,27.0,156400.0,18.9297,18.9367,18.9226,18.9297,156400.0
2009-11-17 12:20:00,27.0,27.02,26.99,26.99,175400.0,18.9297,18.9437,18.9226,18.9226,175400.0
2009-11-17 12:30:00,26.99,27.05,26.96,27.02,230000.0,18.9226,18.9647,18.9016,18.9437,230000.0
2009-11-17 12:40:00,27.02,27.05,27.01,27.04,70200.0,18.9437,18.9647,18.9367,18.9577,70200.0
2009-11-17 12:50:00,27.03,27.04,26.99,26.99,181100.0,18.9507,18.9577,18.9226,18.9226,181100.0
2009-11-17 13:00:00,26.99,27.05,26.97,27.0,147100.0,18.9226,18.9647,18.9086,18.9297,147100.0
2009-11-17 13:10:00,27.01,27.01,26.96,26.97,178600.0,18.9367,18.9367,18.9016,18.9086,178600.0
2009-11-17 13:20:00,26.98,27.0,26.95,26.97,117700.0,18.9156,18.9297,18.8946,18.9086,117700.0
2009-11-17 13:30:00,26.97,26.97,26.94,26.97,244200.0,18.9086,18.9086,18.8876,18.9086,244200.0
2009-11-17 13:40:00,26.97,27.01,26.96,26.99,389600.0,18.9086,18.9367,18.9016,18.9226,389600.0
2009-11-17 13:50:00,26.99,27.0,26.96,26.99,105700.0,18.9226,18.9297,18.9016,18.9226,105700.0
2009-11-17 14:00:00,26.99,26.99,26.96,26.97,103800.0,18.9226,18.9226,18.9016,18.9086,103800.0
2009-11-17 14:10:00,26.98,27.0,26.97,26.99,173100.0,18.9156,18.9297,18.9086,18.9226,173100.0
2009-11-17 14:20:00,27.0,27.01,26.97,26.97,88100.0,18.9297,18.9367,18.9086,18.9086,88100.0
2009-11-17 14:30:00,26.98,26.98,26.95,26.97,86500.0,18.9156,18.9156,18.8946,18.9086,86500.0
2009-11-17 14:40:00,26.97,27.0,26.93,26.94,123200.0,18.9086,18.9297,18.8806,18.8876,123200.0
2009-11-17 14:50:00,26.93,26.97,26.92,26.96,173500.0,18.8806,18.9086,18.8736,18.9016,173500.0
2009-11-17 15:00:00,26.96,26.98,26.95,26.96,199500.0,18.9016,18.9156,18.8946,18.9016,199500.0
2009-11-17 15:10:00,26.95,26.97,26.94,26.95,184700.0,18.8946,18.9086,18.8876,18.8946,184700.0
2009-11-17 15:20:00,26.95,26.97,26.94,26.95,189800.0,18.8946,18.9086,18.8876,18.8946,189800.0
2009-11-17 15:30:00,26.95,26.96,26.92,26.92,317400.0,18.8946,18.9016,18.8736,18.8736,317400.0
2009-11-17 15:40:00,26.92,26.97,26.92,26.95,439500.0,18.8736,18.9086,18.8736,18.8946,439500.0
2009-11-17 15:50:00,26.96,26.97,26.92,26.94,668500.0,18.9016,18.9086,18.8736,18.8876,668500.0
2009-11-18 09:30:00,26.97,26.98,26.81,26.89,223800.0,18.9086,18.9156,18.7964,18.8525,223800.0
2009-11-18 09:40:00,26.89,27.02,26.88,26.91,266300.0,18.8525,18.9437,18.8455,18.8666,266300.0
2009-11-18 09:50:00,26.92,26.94,26.87,26.88,392500.0,18.8736,18.8876,18.8385,18.8455,392500.0
2009-11-18 10:00:00,26.88,26.9,26.82,26.82,945900.0,18.8455,18.8595,18.8035,18.8035,945900.0
2009-11-18 10:10:00,26.83,26.85,26.77,26.84,721200.0,18.8105,18.8245,18.7684,18.8175,721200.0
2009-11-18 10:20:00,26.84,26.85,26.78,26.78,337700.0,18.8175,18.8245,18.7754,18.7754,337700.0
2009-11-18 10:30:00,26.79,26.82,26.77,26.8,345200.0,18.7824,18.8035,18.7684,18.7894,345200.0
2009-11-18 10:40:00,26.8,26.81,26.77,26.8,461200.0,18.7894,18.7964,18.7684,18.7894,461200.0
2009-11-18 10:50:00,26.8,26.83,26.73,26.82,347500.0,18.7894,18.8105,18.7404,18.8035,347500.0
2009-11-18 11:00:00,26.81,26.84,26.78,26.81,207200.0,18.7964,18.8175,18.7754,18.7964,207200.0
2009-11-18 11:10:00,26.81,26.81,26.75,26.78,153500.0,18.7964,18.7964,18.7544,18.7754,153500.0
2009-11-18 11:20:00,26.79,26.81,26.75,26.76,207500.0,18.7824,18.7964,18.7544,18.7614,207500.0
2009-11-18 11:30:00,26.76,26.76,26.7,26.71,158800.0,18.7614,18.7614,18.7193,18.7263,158800.0
2009-11-18 11:40:00,26.72,26.77,26.71,26.75,175900.0,18.7333,18.7684,18.7263,18.7544,175900.0
2009-11-18 11:50:00,26.76,26.82,26.75,26.81,205200.0,18.7614,18.8035,18.7544,18.7964,205200.0
2009-11-18 12:00:00,26.82,26.83,26.79,26.8,121500.0,18.8035,18.8105,18.7824,18.7894,121500.0
2009-11-18 12:10:00,26.8,26.82,26.76,26.77,71600.0,18.7894,18.8035,18.7614,18.7684,71600.0
2009-11-18 12:20:00,26.76,26.81,26.76,26.79,97200.0,18.7614,18.7964,18.7614,18.7824,97200.0
2009-11-18 12:30:00,26.78,26.82,26.76,26.77,127400.0,18.7754,18.8035,18.7614,18.7684,127400.0
2009-11-18 12:40:00,26.77,26.83,26.76,26.79,619800.0,18.7684,18.8105,18.7614,18.7824,619800.0
2009-11-18 12:50:00,26.79,26.83,26.78,26.78,555500.0,18.7824,18.8105,18.7754,18.7754,555500.0
2009-11-18 13:00:00,26.78,26.8,26.78,26.78,140700.0,18.7754,18.7894,18.7754,18.7754,140700.0
2009-11-18 13:10:00,26.78,26.81,26.77,26.81,403400.0,18.7754,18.7964,18.7684,18.7964,403400.0
2009-11-18 13:20:00,26.81,26.82,26.79,26.8,167000.0,18.7964,18.8035,18.7824,18.7894,167000.0
2009-11-18 13:30:00,26.8,26.84,26.8,26.83,316300.0,18.7894,18.8175,18.7894,18.8105,316300.0
2009-11-18 13:40:00,26.82,26.86,26.8,26.8,186700.0,18.8035,18.8315,18.7894,18.7894,186700.0
2009-11-18 13:50:00,26.81,26.82,26.8,26.81,83600.0,18.7964,18.8035,18.7894,18.7964,83600.0
2009-11-18 14:00:00,26.81,26.86,26.8,26.85,153400.0,18.7964,18.8315,18.7894,18.8245,153400.0
2009-11-18 14:10:00,26.85,26.86,26.83,26.85,185900.0,18.8245,18.8315,18.8105,18.8245,185900.0
2009-11-18 14:20:00,26.85,26.85,26.81,26.81,260400.0,18.8245,18.8245,18.7964,18.7964,260400.0
2009-11-18 14:30:00,26.81,26.82,26.79,26.8,128400.0,18.7964,18.8035,18.7824,18.7894,128400.0
2009-11-18 14:40:00,26.8,26.82,26.77,26.79,984500.0,18.7894,18.8035,18.7684,18.7824,984500.0
2009-11-18 14:50:00,26.79,26.81,26.76,26.78,363300.0,18.7824,18.7964,18.7614,18.7754,363300.0
2009-11-18 15:00:00,26.78,26.82,26.77,26.79,235500.0,18.7754,18.8035,18.7684,18.7824,235500.0
2009-11-18 15:10:00,26.79,26.8,26.78,26.78,163400.0,18.7824,18.7894,18.7754,18.7754,163400.0
2009-11-18 15:20:00,26.79,26.8,26.78,26.8,68800.0,18.7824,18.7894,18.7754,18.7894,68800.0
2009-11-18 15:30:00,26.8,26.8,26.77,26.8,200900.0,18.7894,18.7894,18.7684,18.7894,200900.0
2009-11-18 15:40:00,26.8,26.8,26.77,26.79,418600.0,18.7894,18.7894,18.7684,18.7824,418600.0
2009-11-18 15:50:00,26.79,26.8,26.74,26.77,1244200.0,18.7824,18.7894,18.7474,18.7684,1244200.0
2009-11-19 09:30:00,26.5,26.76,26.49,26.75,277600.0,18.5791,18.7614,18.5721,18.7544,277600.0
2009-11-19 09:40:00,26.75,26.76,26.59,26.63,396900.0,18.7544,18.7614,18.6422,18.6702,396900.0
2009-11-19 09:50:00,26.63,26.65,26.57,26.59,843600.0,18.6702,18.6843,18.6282,18.6422,843600.0
2009-11-19 10:00:00,26.59,26.7,26.57,26.63,836700.0,18.6422,18.7193,18.6282,18.6702,836700.0
2009-11-19 10:10:00,26.63,26.66,26.53,26.55,249500.0,18.6702,18.6913,18.6001,18.6142,249500.0
2009-11-19 10:20:00,26.54,26.65,26.51,26.55,408600.0,18.6071,18.6843,18.5861,18.6142,408600.0
2009-11-19 10:30:00,26.55,26.55,26.48,26.51,369800.0,18.6142,18.6142,18.5651,18.5861,369800.0
2009-11-19 10:40:00,26.51,26.52,26.43,26.45,234300.0,18.5861,18.5931,18.53,18.5441,234300.0
2009-11-19 10:50:00,26.45,26.5,26.41,26.41,204100.0,18.5441,18.5791,18.516,18.516,204100.0
2009-11-19 11:00:00,26.42,26.51,26.41,26.5,237500.0,18.523,18.5861,18.516,18.5791,237500.0
2009-11-19 11:10:00,26.5,26.52,26.44,26.44,734400.0,18.5791,18.5931,18.537,18.537,734400.0
2009-11-19 11:20:00,26.44,26.45,26.4,26.45,168200.0,18.537,18.5441,18.509,18.5441,168200.0
2009-11-19 11:30:00,26.45,26.47,26.43,26.44,160700.0,18.5441,18.5581,18.53,18.537,160700.0
2009-11-19 11:40:00,26.44,26.45,26.38,26.38,254100.0,18.537,18.5441,18.495,18.495,254100.0
2009-11-19 11:50:00,26.39,26.45,26.38,26.43,209100.0,18.502,18.5441,18.495,18.53,209100.0
2009-11-19 12:00:00,26.43,26.44,26.38,26.39,166000.0,18.53,18.537,18.495,18.502,166000.0
2009-11-19 12:10:00,26.4,26.42,26.39,26.39,630000.0,18.509,18.523,18.502,18.502,630000.0
2009-11-19 12:20:00,26.4,26.4,26.35,26.38,230400.0,18.509,18.509,18.4739,18.495,230400.0
2009-11-19 12:30:00,26.38,26.42,26.36,26.38,191000.0,18.495,18.523,18.481,18.495,191000.0
2009-11-19 12:40:00,26.38,26.41,26.35,26.35,366200.0,18.495,18.516,18.4739,18.4739,366200.0
2009-11-19 12:50:00,26.35,26.36,26.32,26.32,105900.0,18.4739,18.481,18.4529,18.4529,105900.0
2009-11-19 13:00:00,26.32,26.33,26.27,26.27,77500.0,18.4529,18.4599,18.4179,18.4179,77500.0
2009-11-19 13:10:00,26.27,26.28,26.25,26.25,164100.0,18.4179,18.4249,18.4038,18.4038,164100.0
2009-11-19 13:20:00,26.26,26.32,26.26,26.32,113800.0,18.4108,18.4529,18.4108,18.4529,113800.0
2009-11-19 13:30:00,26.32,26.33,26.3,26.33,74400.0,18.4529,18.4599,18.4389,18.4599,74400.0
2009-11-19 13:40:00,26.33,26.35,26.32,26.34,309000.0,18.4599,18.4739,18.4529,18.4669,309000.0
2009-11-19 13:50:00,26.35,26.36,26.34,26.34,127400.0,18.4739,18.481,18.4669,18.4669,127400.0
2009-11-19 14:00:00,26.35,26.36,26.28,26.29,291200.0,18.4739,18.481,18.4249,18.4319,291200.0
2009-11-19 14:10:00,26.29,26.3,26.26,26.26,176200.0,18.4319,18.4389,18.4108,18.4108,176200.0
2009-11-19 14:20:00,26.26,26.36,26.26,26.34,293300.0,18.4108,18.481,18.4108,18.4669,293300.0
2009-11-19 14:30:00,26.35,26.4,26.34,26.4,301000.0,18.4739,18.509,18.4669,18.509,301000.0
2009-11-19 14:40:00,26.4,26.47,26.4,26.41,325900.0,18.509,18.5581,18.509,18.516,325900.0
2009-11-19 14:50:00,26.41,26.42,26.38,26.39,209400.0,18.516,18.523,18.495,18.502,209400.0
2009-11-19 15:00:00,26.39,26.39,26.33,26.38,305500.0,18.502,18.502,18.4599,18.495,305500.0
2009-11-19 15:10:00,26.38,26.48,26.34,26.45,463900.0,18.495,18.5651,18.4669,18.5441,463900.0
2009-11-19 15:20:00,26.44,26.45,26.35,26.35,274900.0,18.537,18.5441,18.4739,18.4739,274900.0
2009-11-19 15:30:00,26.35,26.36,26.29,26.3,450500.0,18.4739,18.481,18.4319,18.4389,450500.0
2009-11-19 15:40:00,26.3,26.39,26.29,26.33,497600.0,18.4389,18.502,18.4319,18.4599,497600.0
2009-11-19 15:50:00,26.34,26.34,26.26,26.29,1152700.0,18.4669,18.4669,18.4108,18.4319,1152700.0
2009-11-20 09:30:00,26.02,26.49,26.01,26.47,1206700.0,18.2426,18.5721,18.2356,18.5581,1206700.0
2009-11-20 09:40:00,26.48,26.53,26.44,26.51,236400.0,18.5651,18.6001,18.537,18.5861,236400.0
2009-11-20 09:50:00,26.51,26.66,26.51,26.63,486000.0,18.5861,18.6913,18.5861,18.6702,486000.0
2009-11-20 10:00:00,26.63,26.66,26.44,26.53,341800.0,18.6702,18.6913,18.537,18.6001,341800.0
2009-11-20 10:10:00,26.53,26.61,26.53,26.6,151700.0,18.6001,18.6562,18.6001,18.6492,151700.0
2009-11-20 10:20:00,26.6,26.61,26.48,26.5,302900.0,18.6492,18.6562,18.5651,18.5791,302900.0
2009-11-20 10:30:00,26.49,26.5,26.43,26.45,178600.0,18.5721,18.5791,18.53,18.5441,178600.0
2009-11-20 10:40:00,26.45,26.46,26.35,26.39,247900.0,18.5441,18.5511,18.4739,18.502,247900.0
2009-11-20 10:50:00,26.38,26.38,26.25,26.26,356400.0,18.495,18.495,18.4038,18.4108,356400.0
2009-11-20 11:00:00,26.25,26.32,26.25,26.26,150100.0,18.4038,18.4529,18.4038,18.4108,150100.0
2009-11-20 11:10:00,26.26,26.28,26.18,26.28,245500.0,18.4108,18.4249,18.3548,18.4249,245500.0
2009-11-20 11:20:00,26.27,26.3,26.21,26.26,136300.0,18.4179,18.4389,18.3758,18.4108,136300.0
2009-11-20 11:30:00,26.26,26.28,26.23,26.28,108400.0,18.4108,18.4249,18.3898,18.4249,108400.0
2009-11-20 11:40:00,26.27,26.28,26.23,26.25,127300.0,18.4179,18.4249,18.3898,18.4038,127300.0
2009-11-20 11:50:00,26.25,26.26,26.19,26.2,83700.0,18.4038,18.4108,18.3618,18.3688,83700.0
2009-11-20 12:00:00,26.19,26.2,26.15,26.16,164800.0,18.3618,18.3688,18.3337,18.3407,164800.0
2009-11-20 12:10:00,26.17,26.21,26.16,26.18,84300.0,18.3477,18.3758,18.3407,18.3548,84300.0
2009-11-20 12:20:00,26.19,26.19,26.09,26.11,226100.0,18.3618,18.3618,18.2917,18.3057,226100.0
2009-11-20 12:30:00,26.11,26.15,26.09,26.15,169200.0,18.3057,18.3337,18.2917,18.3337,169200.0
2009-11-20 12:40:00,26.15,26.17,26.12,26.12,92000.0,18.3337,18.3477,18.3127,18.3127,92000.0
2009-11-20 12:50:00,26.12,26.13,26.06,26.06,186800.0,18.3127,18.3197,18.2706,18.2706,186800.0
2009-11-20 13:00:00,26.06,26.08,26.06,26.07,123900.0,18.2706,18.2846,18.2706,18.2776,123900.0
2009-11-20 13:10:00,26.08,26.12,26.06,26.12,180700.0,18.2846,18.3127,18.2706,18.3127,180700.0
2009-11-20 13:20:00,26.12,26.15,26.12,26.13,56900.0,18.3127,18.3337,18.3127,18.3197,56900.0
2009-11-20 13:30:00,26.14,26.18,26.14,26.15,79900.0,18.3267,18.3548,18.3267,18.3337,79900.0
2009-11-20 13:40:00,26.16,26.26,26.14,26.25,106300.0,18.3407,18.4108,18.3267,18.4038,106300.0
2009-11-20 13:50:00,26.24,26.25,26.19,26.19,50300.0,18.3968,18.4038,18.3618,18.3618,50300.0
2009-11-20 14:00:00,26.19,26.2,26.15,26.16,107500.0,18.3618,18.3688,18.3337,18.3407,107500.0
2009-11-20 14:10:00,26.16,26.16,26.13,26.14,61200.0,18.3407,18.3407,18.3197,18.3267,61200.0
2009-11-20 14:20:00,26.13,26.15,26.11,26.14,125100.0,18.3197,18.3337,18.3057,18.3267,125100.0
2009-11-20 14:30:00,26.15,26.17,26.13,26.17,130900.0,18.3337,18.3477,18.3197,18.3477,130900.0
2009-11-20 14:40:00,26.17,26.18,26.08,26.08,150400.0,18.3477,18.3548,18.2846,18.2846,150400.0
2009-11-20 14:50:00,26.08,26.1,26.07,26.07,96700.0,18.2846,18.2987,18.2776,18.2776,96700.0
2009-11-20 15:00:00,26.07,26.13,26.07,26.13,163100.0,18.2776,18.3197,18.2776,18.3197,163100.0
2009-11-20 15:10:00,26.13,26.14,26.12,26.13,75700.0,18.3197,18.3267,18.3127,18.3197,75700.0
2009-11-20 15:20:00,26.13,26.2,26.12,26.15,519700.0,18.3197,18.3688,18.3127,18.3337,519700.0
2009-11-20 15:30:00,26.15,26.25,26.15,26.24,257400.0,18.3337,18.4038,18.3337,18.3968,257400.0
2009-11-20 15:40:00,26.24,26.25,26.14,26.15,261700.0,18.3968,18.4038,18.3267,18.3337,261700.0
2009-11-20 15:50:00,26.14,26.18,26.14,26.17,679300.0,18.3267,18.3548,18.3267,18.3477,679300.0
2009-11-23 09:30:00,26.54,26.54,26.41,26.44,238000.0,18.6071,18.6071,18.516,18.537,238000.0
2009-11-23 09:40:00,26.44,26.5,26.35,26.49,207200.0,18.537,18.5791,18.4739,18.5721,207200.0
2009-11-23 09:50:00,26.5,26.54,26.47,26.5,187000.0,18.5791,18.6071,18.5581,18.5791,187000.0
2009-11-23 10:00:00,26.5,26.64,26.49,26.61,292600.0,18.5791,18.6773,18.5721,18.6562,292600.0
2009-11-23 10:10:00,26.61,26.66,26.58,26.63,209600.0,18.6562,18.6913,18.6352,18.6702,209600.0
2009-11-23 10:20:00,26.63,26.64,26.53,26.55,143500.0,18.6702,18.6773,18.6001,18.6142,143500.0
2009-11-23 10:30:00,26.55,26.58,26.54,26.55,135100.0,18.6142,18.6352,18.6071,18.6142,135100.0
2009-11-23 10:40:00,26.54,26.55,26.45,26.46,91200.0,18.6071,18.6142,18.5441,18.5511,91200.0
2009-11-23 10:50:00,26.47,26.53,26.46,26.5,149200.0,18.5581,18.6001,18.5511,18.5791,149200.0
2009-11-23 11:00:00,26.49,26.53,26.49,26.51,45700.0,18.5721,18.6001,18.5721,18.5861,45700.0
2009-11-23 11:10:00,26.51,26.52,26.49,26.52,200400.0,18.5861,18.5931,18.5721,18.5931,200400.0
2009-11-23 11:20:00,26.52,26.62,26.51,26.61,242900.0,18.5931,18.6632,18.5861,18.6562,242900.0
2009-11-23 11:30:00,26.61,26.67,26.61,26.67,110100.0,18.6562,18.6983,18.6562,18.6983,110100.0
2009-11-23 11:40:00,26.66,26.72,26.66,26.71,187700.0,18.6913,18.7333,18.6913,18.7263,187700.0
2009-11-23 11:50:00,26.72,26.72,26.69,26.7,130100.0,18.7333,18.7333,18.7123,18.7193,130100.0
2009-11-23 12:00:00,26.69,26.74,26.69,26.74,213300.0,18.7123,18.7474,18.7123,18.7474,213300.0
2009-11-23 12:10:00,26.74,26.78,26.73,26.76,162700.0,18.7474,18.7754,18.7404,18.7614,162700.0
2009-11-23 12:20:00,26.76,26.77,26.72,26.74,110500.0,18.7614,18.7684,18.7333,18.7474,110500.0
2009-11-23 12:30:00,26.73,26.73,26.69,26.72,144000.0,18.7404,18.7404,18.7123,18.7333,144000.0
2009-11-23 12:40:00,26.72,26.75,26.69,26.71,101300.0,18.7333,18.7544,18.7123,18.7263,101300.0
2009-11-23 12:50:00,26.71,26.75,26.7,26.73,43600.0,18.7263,18.7544,18.7193,18.7404,43600.0
2009-11-23 13:00:00,26.74,26.74,26.71,26.74,44200.0,18.7474,18.7474,18.7263,18.7474,44200.0
2009-11-23 13:10:00,26.74,26.76,26.72,26.75,66700.0,18.7474,18.7614,18.7333,18.7544,66700.0
2009-11-23 13:20:00,26.75,26.83,26.73,26.73,189800.0,18.7544,18.8105,18.7404,18.7404,189800.0
2009-11-23 13:30:00,26.73,26.78,26.7,26.74,125800.0,18.7404,18.7754,18.7193,18.7474,125800.0
2009-11-23 13:40:00,26.74,26.74,26.71,26.72,109500.0,18.7474,18.7474,18.7263,18.7333,109500.0
2009-11-23 13:50:00,26.71,26.72,26.63,26.63,115300.0,18.7263,18.7333,18.6702,18.6702,115300.0
2009-11-23 14:00:00,26.63,26.65,26.62,26.65,85900.0,18.6702,18.6843,18.6632,18.6843,85900.0
2009-11-23 14:10:00,26.64,26.66,26.61,26.66,86100.0,18.6773,18.6913,18.6562,18.6913,86100.0
2009-11-23 14:20:00,26.66,26.67,26.63,26.66,72500.0,18.6913,18.6983,18.6702,18.6913,72500.0
2009-11-23 14:30:00,26.66,26.7,26.66,26.7,79600.0,18.6913,18.7193,18.6913,18.7193,79600.0
2009-11-23 14:40:00,26.69,26.7,26.67,26.68,66700.0,18.7123,18.7193,18.6983,18.7053,66700.0
2009-11-23 14:50:00,26.68,26.71,26.67,26.67,124100.0,18.7053,18.7263,18.6983,18.6983,124100.0
2009-11-23 15:00:00,26.67,26.78,26.66,26.74,282000.0,18.6983,18.7754,18.6913,18.7474,282000.0
2009-11-23 15:10:00,26.75,26.76,26.73,26.74,161200.0,18.7544,18.7614,18.7404,18.7474,161200.0
2009-11-23 15:20:00,26.74,26.75,26.74,26.74,221900.0,18.7474,18.7544,18.7474,18.7474,221900.0
2009-11-23 15:30:00,26.75,26.75,26.72,26.73,468200.0,18.7544,18.7544,18.7333,18.7404,468200.0
2009-11-23 15:40:00,26.73,26.75,26.63,26.72,375100.0,18.7404,18.7544,18.6702,18.7333,375100.0
2009-11-23 15:50:00,26.72,26.83,26.71,26.8,705800.0,18.7333,18.8105,18.7263,18.7894,705800.0
2009-11-24 09:30:00,26.79,26.83,26.69,26.69,86800.0,18.7824,18.8105,18.7123,18.7123,86800.0
2009-11-24 09:40:00,26.69,26.83,26.59,26.69,339700.0,18.7123,18.8105,18.6422,18.7123,339700.0
2009-11-24 09:50:00,26.69,26.69,26.47,26.5,226500.0,18.7123,18.7123,18.5581,18.5791,226500.0
2009-11-24 10:00:00,26.51,26.62,26.49,26.62,335400.0,18.5861,18.6632,18.5721,18.6632,335400.0
2009-11-24 10:10:00,26.62,26.66,26.59,26.62,158400.0,18.6632,18.6913,18.6422,18.6632,158400.0
2009-11-24 10:20:00,26.62,26.62,26.59,26.6,102300.0,18.6632,18.6632,18.6422,18.6492,102300.0
2009-11-24 10:30:00,26.6,26.67,26.55,26.65,142700.0,18.6492,18.6983,18.6142,18.6843,142700.0
2009-11-24 10:40:00,26.65,26.67,26.58,26.59,143800.0,18.6843,18.6983,18.6352,18.6422,143800.0
2009-11-24 10:50:00,26.6,26.64,26.59,26.6,96000.0,18.6492,18.6773,18.6422,18.6492,96000.0
2009-11-24 11:00:00,26.59,26.6,26.56,26.57,79500.0,18.6422,18.6492,18.6212,18.6282,79500.0
2009-11-24 11:10:00,26.57,26.59,26.53,26.54,109700.0,18.6282,18.6422,18.6001,18.6071,109700.0
2009-11-24 11:20:00,26.54,26.54,26.5,26.5,98300.0,18.6071,18.6071,18.5791,18.5791,98300.0
2009-11-24 11:30:00,26.5,26.55,26.5,26.52,152500.0,18.5791,18.6142,18.5791,18.5931,152500.0
2009-11-24 11:40:00,26.52,26.53,26.51,26.53,52900.0,18.5931,18.6001,18.5861,18.6001,52900.0
2009-11-24 11:50:00,26.52,26.58,26.52,26.56,102700.0,18.5931,18.6352,18.5931,18.6212,102700.0
2009-11-24 12:00:00,26.56,26.57,26.54,26.55,100500.0,18.6212,18.6282,18.6071,18.6142,100500.0
2009-11-24 12:10:00,26.55,26.58,26.5,26.5,92300.0,18.6142,18.6352,18.5791,18.5791,92300.0
2009-11-24 12:20:00,26.51,26.51,26.45,26.45,82600.0,18.5861,18.5861,18.5441,18.5441,82600.0
2009-11-24 12:30:00,26.44,26.52,26.44,26.5,93500.0,18.537,18.5931,18.537,18.5791,93500.0
2009-11-24 12:40:00,26.51,26.51,26.47,26.48,147600.0,18.5861,18.5861,18.5581,18.5651,147600.0
2009-11-24 12:50:00,26.47,26.48,26.44,26.44,115800.0,18.5581,18.5651,18.537,18.537,115800.0
2009-11-24 13:00:00,26.45,26.46,26.4,26.41,166400.0,18.5441,18.5511,18.509,18.516,166400.0
2009-11-24 13:10:00,26.41,26.42,26.39,26.39,115000.0,18.516,18.523,18.502,18.502,115000.0
2009-11-24 13:20:00,26.4,26.42,26.31,26.31,198900.0,18.509,18.523,18.4459,18.4459,198900.0
2009-11-24 13:30:00,26.32,26.36,26.3,26.36,121900.0,18.4529,18.481,18.4389,18.481,121900.0
2009-11-24 13:40:00,26.36,26.36,26.3,26.31,166200.0,18.481,18.481,18.4389,18.4459,166200.0
2009-11-24 13:50:00,26.32,26.32,26.29,26.31,137200.0,18.4529,18.4529,18.4319,18.4459,137200.0
2009-11-24 14:00:00,26.31,26.37,26.3,26.35,126100.0,18.4459,18.488,18.4389,18.4739,126100.0
2009-11-24 14:10:00,26.36,26.37,26.33,26.37,90100.0,18.481,18.488,18.4599,18.488,90100.0
2009-11-24 14:20:00,26.37,26.39,26.36,26.37,105800.0,18.488,18.502,18.481,18.488,105800.0
2009-11-24 14:30:00,26.37,26.38,26.36,26.36,78300.0,18.488,18.495,18.481,18.481,78300.0
2009-11-24 14:40:00,26.36,26.47,26.36,26.43,127700.0,18.481,18.5581,18.481,18.53,127700.0
2009-11-24 14:50:00,26.43,26.44,26.36,26.36,91000.0,18.53,18.537,18.481,18.481,91000.0
2009-11-24 15:00:00,26.36,26.39,26.35,26.39,84600.0,18.481,18.502,18.4739,18.502,84600.0
2009-11-24 15:10:00,26.38,26.39,26.37,26.38,138800.0,18.495,18.502,18.488,18.495,138800.0
2009-11-24 15:20:00,26.38,26.51,26.37,26.48,473500.0,18.495,18.5861,18.488,18.5651,473500.0
2009-11-24 15:30:00,26.48,26.48,26.44,26.44,194500.0,18.5651,18.5651,18.537,18.537,194500.0
2009-11-24 15:40:00,26.44,26.47,26.44,26.46,271300.0,18.537,18.5581,18.537,18.5511,271300.0
2009-11-24 15:50:00,26.46,26.48,26.42,26.47,517400.0,18.5511,18.5651,18.523,18.5581,517400.0
2009-11-25 09:30:00,26.45,26.66,26.45,26.58,250700.0,18.5441,18.6913,18.5441,18.6352,250700.0
2009-11-25 09:40:00,26.57,26.6,26.54,26.58,246600.0,18.6282,18.6492,18.6071,18.6352,246600.0
2009-11-25 09:50:00,26.58,26.73,26.58,26.73,127900.0,18.6352,18.7404,18.6352,18.7404,127900.0
2009-11-25 10:00:00,26.72,26.76,26.62,26.74,252700.0,18.7333,18.7614,18.6632,18.7474,252700.0
2009-11-25 10:10:00,26.73,26.74,26.6,26.61,238000.0,18.7404,18.7474,18.6492,18.6562,238000.0
2009-11-25 10:20:00,26.61,26.62,26.55,26.56,182300.0,18.6562,18.6632,18.6142,18.6212,182300.0
2009-11-25 10:30:00,26.57,26.66,26.57,26.66,200700.0,18.6282,18.6913,18.6282,18.6913,200700.0
2009-11-25 10:40:00,26.65,26.72,26.64,26.67,365300.0,18.6843,18.7333,18.6773,18.6983,365300.0
2009-11-25 10:50:00,26.67,26.69,26.61,26.62,115300.0,18.6983,18.7123,18.6562,18.6632,115300.0
2009-11-25 11:00:00,26.61,26.67,26.59,26.66,139000.0,18.6562,18.6983,18.6422,18.6913,139000.0
2009-11-25 11:10:00,26.65,26.67,26.63,26.65,111900.0,18.6843,18.6983,18.6702,18.6843,111900.0
2009-11-25 11:20:00,26.65,26.66,26.62,26.65,87100.0,18.6843,18.6913,18.6632,18.6843,87100.0
2009-11-25 11:30:00,26.65,26.69,26.64,26.67,121800.0,18.6843,18.7123,18.6773,18.6983,121800.0
2009-11-25 11:40:00,26.67,26.68,26.61,26.61,75100.0,18.6983,18.7053,18.6562,18.6562,75100.0
2009-11-25 11:50:00,26.61,26.62,26.58,26.59,63100.0,18.6562,18.6632,18.6352,18.6422,63100.0
2009-11-25 12:00:00,26.6,26.62,26.53,26.53,105200.0,18.6492,18.6632,18.6001,18.6001,105200.0
2009-11-25 12:10:00,26.53,26.53,26.51,26.51,60900.0,18.6001,18.6001,18.5861,18.5861,60900.0
2009-11-25 12:20:00,26.51,26.61,26.51,26.6,132100.0,18.5861,18.6562,18.5861,18.6492,132100.0
2009-11-25 12:30:00,26.6,26.6,26.58,26.59,95400.0,18.6492,18.6492,18.6352,18.6422,95400.0
2009-11-25 12:40:00,26.59,26.62,26.59,26.59,36800.0,18.6422,18.6632,18.6422,18.6422,36800.0
2009-11-25 12:50:00,26.59,26.62,26.59,26.62,39700.0,18.6422,18.6632,18.6422,18.6632,39700.0
2009-11-25 13:00:00,26.61,26.62,26.6,26.6,58200.0,18.6562,18.6632,18.6492,18.6492,58200.0
2009-11-25 13:10:00,26.6,26.62,26.6,26.62,47400.0,18.6492,18.6632,18.6492,18.6632,47400.0
2009-11-25 13:20:00,26.61,26.67,26.61,26.65,113500.0,18.6562,18.6983,18.6562,18.6843,113500.0
2009-11-25 13:30:00,26.65,26.66,26.63,26.63,93900.0,18.6843,18.6913,18.6702,18.6702,93900.0
2009-11-25 13:40:00,26.63,26.64,26.63,26.63,126800.0,18.6702,18.6773,18.6702,18.6702,126800.0
2009-11-25 13:50:00,26.63,26.69,26.63,26.68,108200.0,18.6702,18.7123,18.6702,18.7053,108200.0
2009-11-25 14:00:00,26.67,26.68,26.61,26.61,117000.0,18.6983,18.7053,18.6562,18.6562,117000.0
2009-11-25 14:10:00,26.61,26.63,26.59,26.59,106600.0,18.6562,18.6702,18.6422,18.6422,106600.0
2009-11-25 14:20:00,26.59,26.61,26.59,26.59,79100.0,18.6422,18.6562,18.6422,18.6422,79100.0
2009-11-25 14:30:00,26.59,26.6,26.58,26.58,107400.0,18.6422,18.6492,18.6352,18.6352,107400.0
2009-11-25 14:40:00,26.58,26.59,26.57,26.58,118600.0,18.6352,18.6422,18.6282,18.6352,118600.0
2009-11-25 14:50:00,26.58,26.59,26.58,26.58,94200.0,18.6352,18.6422,18.6352,18.6352,94200.0
2009-11-25 15:00:00,26.58,26.59,26.57,26.57,107500.0,18.6352,18.6422,18.6282,18.6282,107500.0
2009-11-25 15:10:00,26.57,26.58,26.52,26.55,131200.0,18.6282,18.6352,18.5931,18.6142,131200.0
2009-11-25 15:20:00,26.55,26.63,26.54,26.63,137900.0,18.6142,18.6702,18.6071,18.6702,137900.0
2009-11-25 15:30:00,26.63,26.63,26.57,26.6,342800.0,18.6702,18.6702,18.6282,18.6492,342800.0
2009-11-25 15:40:00,26.6,26.61,26.58,26.58,178700.0,18.6492,18.6562,18.6352,18.6352,178700.0
2009-11-25 15:50:00,26.59,26.63,26.58,26.61,418900.0,18.6422,18.6702,18.6352,18.6562,418900.0
2009-11-27 09:30:00,26.0,26.8,25.9,26.61,816500.0,18.2286,18.7894,18.1584,18.6562,816500.0
2009-11-27 09:40:00,26.61,26.71,26.36,26.45,456300.0,18.6562,18.7263,18.481,18.5441,456300.0
2009-11-27 09:50:00,26.45,26.47,26.26,26.27,300000.0,18.5441,18.5581,18.4108,18.4179,300000.0
2009-11-27 10:00:00,26.27,26.4,26.25,26.3,269800.0,18.4179,18.509,18.4038,18.4389,269800.0
2009-11-27 10:10:00,26.3,26.36,26.25,26.28,108100.0,18.4389,18.481,18.4038,18.4249,108100.0
2009-11-27 10:20:00,26.27,26.32,26.25,26.3,124800.0,18.4179,18.4529,18.4038,18.4389,124800.0
2009-11-27 10:30:00,26.3,26.41,26.29,26.39,98900.0,18.4389,18.516,18.4319,18.502,98900.0
2009-11-27 10:40:00,26.39,26.42,26.34,26.35,54800.0,18.502,18.523,18.4669,18.4739,54800.0
2009-11-27 10:50:00,26.35,26.42,26.34,26.35,114800.0,18.4739,18.523,18.4669,18.4739,114800.0
2009-11-27 11:00:00,26.35,26.46,26.34,26.44,164700.0,18.4739,18.5511,18.4669,18.537,164700.0
2009-11-27 11:10:00,26.44,26.46,26.38,26.44,120900.0,18.537,18.5511,18.495,18.537,120900.0
2009-11-27 11:20:00,26.45,26.45,26.37,26.41,52500.0,18.5441,18.5441,18.488,18.516,52500.0
2009-11-27 11:30:00,26.4,26.46,26.39,26.42,107700.0,18.509,18.5511,18.502,18.523,107700.0
2009-11-27 11:40:00,26.43,26.51,26.41,26.51,91300.0,18.53,18.5861,18.516,18.5861,91300.0
2009-11-27 11:50:00,26.5,26.52,26.49,26.5,115300.0,18.5791,18.5931,18.5721,18.5791,115300.0
2009-11-27 12:00:00,26.49,26.53,26.44,26.46,180300.0,18.5721,18.6001,18.537,18.5511,180300.0
2009-11-27 12:10:00,26.45,26.48,26.38,26.41,114200.0,18.5441,18.5651,18.495,18.516,114200.0
2009-11-27 12:20:00,26.41,26.47,26.4,26.47,134600.0,18.516,18.5581,18.509,18.5581,134600.0
2009-11-27 12:30:00,26.47,26.5,26.43,26.5,218700.0,18.5581,18.5791,18.53,18.5791,218700.0
2009-11-27 12:40:00,26.49,26.53,26.46,26.49,193300.0,18.5721,18.6001,18.5511,18.5721,193300.0
2009-11-27 12:50:00,26.48,26.49,26.23,26.25,1229000.0,18.5651,18.5721,18.3898,18.4038,1229000.0
2009-11-30 09:30:00,26.23,26.64,26.17,26.63,262900.0,18.3898,18.6773,18.3477,18.6702,262900.0
2009-11-30 09:40:00,26.63,26.63,26.48,26.57,301600.0,18.6702,18.6702,18.5651,18.6282,301600.0
2009-11-30 09:50:00,26.57,26.58,26.51,26.51,126700.0,18.6282,18.6352,18.5861,18.5861,126700.0
2009-11-30 10:00:00,26.52,26.58,26.51,26.54,107000.0,18.5931,18.6352,18.5861,18.6071,107000.0
2009-11-30 10:10:00,26.54,26.55,26.51,26.55,178700.0,18.6071,18.6142,18.5861,18.6142,178700.0
2009-11-30 10:20:00,26.55,26.56,26.51,26.55,199800.0,18.6142,18.6212,18.5861,18.6142,199800.0
2009-11-30 10:30:00,26.54,26.57,26.52,26.52,93200.0,18.6071,18.6282,18.5931,18.5931,93200.0
2009-11-30 10:40:00,26.52,26.57,26.51,26.52,120800.0,18.5931,18.6282,18.5861,18.5931,120800.0
2009-11-30 10:50:00,26.52,26.56,26.51,26.53,70900.0,18.5931,18.6212,18.5861,18.6001,70900.0
2009-11-30 11:00:00,26.53,26.54,26.45,26.5,148800.0,18.6001,18.6071,18.5441,18.5791,148800.0
2009-11-30 11:10:00,26.49,26.5,26.44,26.49,118400.0,18.5721,18.5791,18.537,18.5721,118400.0
2009-11-30 11:20:00,26.49,26.5,26.4,26.43,90200.0,18.5721,18.5791,18.509,18.53,90200.0
2009-11-30 11:30:00,26.43,26.44,26.36,26.39,186700.0,18.53,18.537,18.481,18.502,186700.0
2009-11-30 11:40:00,26.39,26.4,26.28,26.28,164100.0,18.502,18.509,18.4249,18.4249,164100.0
2009-11-30 11:50:00,26.29,26.34,26.27,26.32,105700.0,18.4319,18.4669,18.4179,18.4529,105700.0
2009-11-30 12:00:00,26.33,26.36,26.31,26.36,96800.0,18.4599,18.481,18.4459,18.481,96800.0
2009-11-30 12:10:00,26.36,26.39,26.34,26.35,116800.0,18.481,18.502,18.4669,18.4739,116800.0
2009-11-30 12:20:00,26.35,26.35,26.31,26.32,93700.0,18.4739,18.4739,18.4459,18.4529,93700.0
2009-11-30 12:30:00,26.32,26.33,26.22,26.29,145100.0,18.4529,18.4599,18.3828,18.4319,145100.0
2009-11-30 12:40:00,26.3,26.31,26.26,26.31,179100.0,18.4389,18.4459,18.4108,18.4459,179100.0
2009-11-30 12:50:00,26.31,26.31,26.28,26.29,130100.0,18.4459,18.4459,18.4249,18.4319,130100.0
2009-11-30 13:00:00,26.3,26.31,26.27,26.29,108900.0,18.4389,18.4459,18.4179,18.4319,108900.0
2009-11-30 13:10:00,26.28,26.31,26.28,26.31,79300.0,18.4249,18.4459,18.4249,18.4459,79300.0
2009-11-30 13:20:00,26.31,26.31,26.3,26.31,95500.0,18.4459,18.4459,18.4389,18.4459,95500.0
2009-11-30 13:30:00,26.31,26.39,26.3,26.38,167400.0,18.4459,18.502,18.4389,18.495,167400.0
2009-11-30 13:40:00,26.38,26.41,26.35,26.4,107500.0,18.495,18.516,18.4739,18.509,107500.0
2009-11-30 13:50:00,26.39,26.42,26.39,26.41,155200.0,18.502,18.523,18.502,18.516,155200.0
2009-11-30 14:00:00,26.4,26.41,26.36,26.39,126200.0,18.509,18.516,18.481,18.502,126200.0
2009-11-30 14:10:00,26.38,26.4,26.36,26.4,85300.0,18.495,18.509,18.481,18.509,85300.0
2009-11-30 14:20:00,26.4,26.4,26.35,26.38,91000.0,18.509,18.509,18.4739,18.495,91000.0
2009-11-30 14:30:00,26.38,26.41,26.35,26.39,102000.0,18.495,18.516,18.4739,18.502,102000.0
2009-11-30 14:40:00,26.39,26.42,26.37,26.42,158000.0,18.502,18.523,18.488,18.523,158000.0
2009-11-30 14:50:00,26.42,26.43,26.38,26.41,129900.0,18.523,18.53,18.495,18.516,129900.0
2009-11-30 15:00:00,26.4,26.44,26.4,26.44,80900.0,18.509,18.537,18.509,18.537,80900.0
2009-11-30 15:10:00,26.43,26.53,26.4,26.5,276000.0,18.53,18.6001,18.509,18.5791,276000.0
2009-11-30 15:20:00,26.49,26.51,26.45,26.48,168100.0,18.5721,18.5861,18.5441,18.5651,168100.0
2009-11-30 15:30:00,26.48,26.56,26.47,26.56,253000.0,18.5651,18.6212,18.5581,18.6212,253000.0
2009-11-30 15:40:00,26.56,26.57,26.53,26.53,291200.0,18.6212,18.6282,18.6001,18.6001,291200.0
2009-11-30 15:50:00,26.53,26.67,26.53,26.65,1001900.0,18.6001,18.6983,18.6001,18.6843,1001900.0
2009-12-01 09:30:00,26.74,26.83,26.56,26.63,290700.0,18.7474,18.8105,18.6212,18.6702,290700.0
2009-12-01 09:40:00,26.63,26.65,26.49,26.49,308800.0,18.6702,18.6843,18.5721,18.5721,308800.0
2009-12-01 09:50:00,26.49,26.54,26.45,26.52,173400.0,18.5721,18.6071,18.5441,18.5931,173400.0
2009-12-01 10:00:00,26.51,26.6,26.43,26.48,302800.0,18.5861,18.6492,18.53,18.5651,302800.0
2009-12-01 10:10:00,26.48,26.62,26.43,26.59,280800.0,18.5651,18.6632,18.53,18.6422,280800.0
2009-12-01 10:20:00,26.58,26.58,26.46,26.48,234100.0,18.6352,18.6352,18.5511,18.5651,234100.0
2009-12-01 10:30:00,26.48,26.51,26.44,26.47,133100.0,18.5651,18.5861,18.537,18.5581,133100.0
2009-12-01 10:40:00,26.48,26.5,26.41,26.46,133100.0,18.5651,18.5791,18.516,18.5511,133100.0
2009-12-01 10:50:00,26.46,26.46,26.4,26.43,94000.0,18.5511,18.5511,18.509,18.53,94000.0
2009-12-01 11:00:00,26.43,26.45,26.4,26.44,155400.0,18.53,18.5441,18.509,18.537,155400.0
2009-12-01 11:10:00,26.43,26.47,26.42,26.44,110300.0,18.53,18.5581,18.523,18.537,110300.0
2009-12-01 11:20:00,26.44,26.52,26.44,26.51,202500.0,18.537,18.5931,18.537,18.5861,202500.0
2009-12-01 11:30:00,26.51,26.58,26.5,26.51,154300.0,18.5861,18.6352,18.5791,18.5861,154300.0
2009-12-01 11:40:00,26.51,26.52,26.49,26.49,119100.0,18.5861,18.5931,18.5721,18.5721,119100.0
2009-12-01 11:50:00,26.49,26.52,26.48,26.51,65900.0,18.5721,18.5931,18.5651,18.5861,65900.0
2009-12-01 12:00:00,26.52,26.56,26.5,26.56,83900.0,18.5931,18.6212,18.5791,18.6212,83900.0
2009-12-01 12:10:00,26.55,26.58,26.49,26.51,78600.0,18.6142,18.6352,18.5721,18.5861,78600.0
2009-12-01 12:20:00,26.5,26.51,26.41,26.41,80300.0,18.5791,18.5861,18.516,18.516,80300.0
2009-12-01 12:30:00,26.41,26.42,26.4,26.4,72600.0,18.516,18.523,18.509,18.509,72600.0
2009-12-01 12:40:00,26.4,26.45,26.4,26.44,68500.0,18.509,18.5441,18.509,18.537,68500.0
2009-12-01 12:50:00,26.45,26.46,26.44,26.44,40100.0,18.5441,18.5511,18.537,18.537,40100.0
2009-12-01 13:00:00,26.44,26.45,26.41,26.41,40600.0,18.537,18.5441,18.516,18.516,40600.0
2009-12-01 13:10:00,26.41,26.51,26.41,26.5,156100.0,18.516,18.5861,18.516,18.5791,156100.0
2009-12-01 13:20:00,26.5,26.55,26.5,26.54,177200.0,18.5791,18.6142,18.5791,18.6071,177200.0
2009-12-01 13:30:00,26.55,26.65,26.54,26.6,126100.0,18.6142,18.6843,18.6071,18.6492,126100.0
2009-12-01 13:40:00,26.61,26.64,26.57,26.63,103200.0,18.6562,18.6773,18.6282,18.6702,103200.0
2009-12-01 13:50:00,26.64,26.66,26.6,26.61,167900.0,18.6773,18.6913,18.6492,18.6562,167900.0
2009-12-01 14:00:00,26.61,26.62,26.6,26.62,209000.0,18.6562,18.6632,18.6492,18.6632,209000.0
2009-12-01 14:10:00,26.61,26.62,26.61,26.61,51700.0,18.6562,18.6632,18.6562,18.6562,51700.0
2009-12-01 14:20:00,26.61,26.65,26.61,26.64,127400.0,18.6562,18.6843,18.6562,18.6773,127400.0
2009-12-01 14:30:00,26.64,26.68,26.63,26.68,410100.0,18.6773,18.7053,18.6702,18.7053,410100.0
2009-12-01 14:40:00,26.68,26.69,26.62,26.69,318900.0,18.7053,18.7123,18.6632,18.7123,318900.0
2009-12-01 14:50:00,26.68,26.69,26.61,26.67,161100.0,18.7053,18.7123,18.6562,18.6983,161100.0
2009-12-01 15:00:00,26.67,26.67,26.61,26.66,193400.0,18.6983,18.6983,18.6562,18.6913,193400.0
2009-12-01 15:10:00,26.66,26.72,26.64,26.72,166600.0,18.6913,18.7333,18.6773,18.7333,166600.0
2009-12-01 15:20:00,26.72,26.81,26.72,26.81,451400.0,18.7333,18.7964,18.7333,18.7964,451400.0
2009-12-01 15:30:00,26.81,26.81,26.74,26.79,770200.0,18.7964,18.7964,18.7474,18.7824,770200.0
2009-12-01 15:40:00,26.8,26.93,26.79,26.89,665300.0,18.7894,18.8806,18.7824,18.8525,665300.0
2009-12-01 15:50:00,26.89,26.99,26.88,26.95,7495600.0,18.8525,18.9226,18.8455,18.8946,7495600.0
2009-12-02 09:30:00,26.83,27.07,26.78,27.04,557400.0,18.8105,18.9787,18.7754,18.9577,557400.0
2009-12-02 09:40:00,27.04,27.1,26.95,27.09,395700.0,18.9577,18.9998,18.8946,18.9928,395700.0
2009-12-02 09:50:00,27.09,27.14,27.02,27.1,281100.0,18.9928,19.0278,18.9437,18.9998,281100.0
2009-12-02 10:00:00,27.1,27.21,27.1,27.11,520400.0,18.9998,19.0769,18.9998,19.0068,520400.0
2009-12-02 10:10:00,27.11,27.28,27.1,27.22,289900.0,19.0068,19.126,18.9998,19.0839,289900.0
2009-12-02 10:20:00,27.22,27.23,27.13,27.19,218300.0,19.0839,19.0909,19.0208,19.0629,218300.0
2009-12-02 10:30:00,27.19,27.2,27.13,27.18,268000.0,19.0629,19.0699,19.0208,19.0559,268000.0
2009-12-02 10:40:00,27.18,27.22,27.13,27.14,174700.0,19.0559,19.0839,19.0208,19.0278,174700.0
2009-12-02 10:50:00,27.14,27.2,27.14,27.19,182000.0,19.0278,19.0699,19.0278,19.0629,182000.0
2009-12-02 11:00:00,27.18,27.22,27.15,27.19,275600.0,19.0559,19.0839,19.0348,19.0629,275600.0
2009-12-02 11:10:00,27.18,27.22,27.12,27.14,519400.0,19.0559,19.0839,19.0138,19.0278,519400.0
2009-12-02 11:20:00,27.14,27.17,27.12,27.15,245700.0,19.0278,19.0488,19.0138,19.0348,245700.0
2009-12-02 11:30:00,27.15,27.25,27.15,27.22,242200.0,19.0348,19.1049,19.0348,19.0839,242200.0
2009-12-02 11:40:00,27.23,27.23,27.16,27.16,156800.0,19.0909,19.0909,19.0418,19.0418,156800.0
2009-12-02 11:50:00,27.17,27.18,27.14,27.17,177500.0,19.0488,19.0559,19.0278,19.0488,177500.0
2009-12-02 12:00:00,27.18,27.27,27.18,27.23,242200.0,19.0559,19.119,19.0559,19.0909,242200.0
2009-12-02 12:10:00,27.24,27.38,27.22,27.29,345800.0,19.0979,19.1961,19.0839,19.133,345800.0
2009-12-02 12:20:00,27.29,27.3,27.16,27.22,352000.0,19.133,19.14,19.0418,19.0839,352000.0
2009-12-02 12:30:00,27.23,27.28,27.22,27.26,184400.0,19.0909,19.126,19.0839,19.1119,184400.0
2009-12-02 12:40:00,27.27,27.3,27.23,27.3,113300.0,19.119,19.14,19.0909,19.14,113300.0
2009-12-02 12:50:00,27.29,27.31,27.27,27.3,157300.0,19.133,19.147,19.119,19.14,157300.0
2009-12-02 13:00:00,27.3,27.31,27.26,27.27,96700.0,19.14,19.147,19.1119,19.119,96700.0
2009-12-02 13:10:00,27.26,27.35,27.25,27.35,209300.0,19.1119,19.175,19.1049,19.175,209300.0
2009-12-02 13:20:00,27.34,27.35,27.29,27.32,214800.0,19.168,19.175,19.133,19.154,214800.0
2009-12-02 13:30:00,27.32,27.32,27.24,27.25,190500.0,19.154,19.154,19.0979,19.1049,190500.0
2009-12-02 13:40:00,27.25,27.29,27.24,27.29,77400.0,19.1049,19.133,19.0979,19.133,77400.0
2009-12-02 13:50:00,27.28,27.29,27.26,27.26,122700.0,19.126,19.133,19.1119,19.1119,122700.0
2009-12-02 14:00:00,27.27,27.33,27.23,27.25,197900.0,19.119,19.161,19.0909,19.1049,197900.0
2009-12-02 14:10:00,27.26,27.29,27.18,27.2,172300.0,19.1119,19.133,19.0559,19.0699,172300.0
2009-12-02 14:20:00,27.21,27.27,27.2,27.27,214100.0,19.0769,19.119,19.0699,19.119,214100.0
2009-12-02 14:30:00,27.27,27.33,27.25,27.32,203100.0,19.119,19.161,19.1049,19.154,203100.0
2009-12-02 14:40:00,27.32,27.33,27.29,27.31,113400.0,19.154,19.161,19.133,19.147,113400.0
2009-12-02 14:50:00,27.3,27.31,27.23,27.25,157200.0,19.14,19.147,19.0909,19.1049,157200.0
2009-12-02 15:00:00,27.25,27.29,27.24,27.28,186200.0,19.1049,19.133,19.0979,19.126,186200.0
2009-12-02 15:10:00,27.28,27.29,27.25,27.29,173400.0,19.126,19.133,19.1049,19.133,173400.0
2009-12-02 15:20:00,27.28,27.33,27.27,27.32,188700.0,19.126,19.161,19.119,19.154,188700.0
2009-12-02 15:30:00,27.31,27.34,27.29,27.33,238800.0,19.147,19.168,19.133,19.161,238800.0
2009-12-02 15:40:00,27.33,27.4,27.33,27.39,425900.0,19.161,19.2101,19.161,19.2031,425900.0
2009-12-02 15:50:00,27.39,27.42,27.34,27.37,679000.0,19.2031,19.2241,19.168,19.1891,679000.0
2009-12-03 09:30:00,27.23,27.56,27.23,27.55,292600.0,19.0909,19.3223,19.0909,19.3153,292600.0
2009-12-03 09:40:00,27.55,27.72,27.52,27.69,489100.0,19.3153,19.4344,19.2942,19.4134,489100.0
2009-12-03 09:50:00,27.68,27.69,27.5,27.53,376400.0,19.4064,19.4134,19.2802,19.3012,376400.0
2009-12-03 10:00:00,27.54,27.56,27.41,27.45,529300.0,19.3082,19.3223,19.2171,19.2451,529300.0
2009-12-03 10:10:00,27.45,27.46,27.35,27.36,383000.0,19.2451,19.2522,19.175,19.182,383000.0
2009-12-03 10:20:00,27.37,27.5,27.34,27.5,194800.0,19.1891,19.2802,19.168,19.2802,194800.0
2009-12-03 10:30:00,27.49,27.52,27.39,27.41,220100.0,19.2732,19.2942,19.2031,19.2171,220100.0
2009-12-03 10:40:00,27.42,27.43,27.28,27.37,338100.0,19.2241,19.2311,19.126,19.1891,338100.0
2009-12-03 10:50:00,27.36,27.4,27.3,27.33,161200.0,19.182,19.2101,19.14,19.161,161200.0
2009-12-03 11:00:00,27.33,27.35,27.27,27.28,166000.0,19.161,19.175,19.119,19.126,166000.0
2009-12-03 11:10:00,27.27,27.33,27.26,27.31,142900.0,19.119,19.161,19.1119,19.147,142900.0
2009-12-03 11:20:00,27.31,27.44,27.3,27.41,149800.0,19.147,19.2381,19.14,19.2171,149800.0
2009-12-03 11:30:00,27.41,27.42,27.27,27.27,135600.0,19.2171,19.2241,19.119,19.119,135600.0
2009-12-03 11:40:00,27.27,27.29,27.25,27.26,108200.0,19.119,19.133,19.1049,19.1119,108200.0
2009-12-03 11:50:00,27.26,27.28,27.25,27.27,124700.0,19.1119,19.126,19.1049,19.119,124700.0
2009-12-03 12:00:00,27.27,27.27,27.23,27.24,116900.0,19.119,19.119,19.0909,19.0979,116900.0
2009-12-03 12:10:00,27.24,27.29,27.21,27.28,163200.0,19.0979,19.133,19.0769,19.126,163200.0
2009-12-03 12:20:00,27.28,27.3,27.22,27.24,134300.0,19.126,19.14,19.0839,19.0979,134300.0
2009-12-03 12:30:00,27.23,27.24,27.19,27.23,106000.0,19.0909,19.0979,19.0629,19.0909,106000.0
2009-12-03 12:40:00,27.23,27.29,27.22,27.25,121500.0,19.0909,19.133,19.0839,19.1049,121500.0
2009-12-03 12:50:00,27.25,27.26,27.18,27.18,130000.0,19.1049,19.1119,19.0559,19.0559,130000.0
2009-12-03 13:00:00,27.18,27.19,27.13,27.14,120200.0,19.0559,19.0629,19.0208,19.0278,120200.0
2009-12-03 13:10:00,27.14,27.14,27.03,27.07,451400.0,19.0278,19.0278,18.9507,18.9787,451400.0
2009-12-03 13:20:00,27.07,27.08,27.02,27.03,110600.0,18.9787,18.9857,18.9437,18.9507,110600.0
2009-12-03 13:30:00,27.02,27.1,27.0,27.1,187700.0,18.9437,18.9998,18.9297,18.9998,187700.0
2009-12-03 13:40:00,27.09,27.1,27.07,27.07,82000.0,18.9928,18.9998,18.9787,18.9787,82000.0
2009-12-03 13:50:00,27.08,27.09,27.05,27.06,102400.0,18.9857,18.9928,18.9647,18.9717,102400.0
2009-12-03 14:00:00,27.06,27.08,27.01,27.03,144700.0,18.9717,18.9857,18.9367,18.9507,144700.0
2009-12-03 14:10:00,27.03,27.03,27.0,27.02,150500.0,18.9507,18.9507,18.9297,18.9437,150500.0
2009-12-03 14:20:00,27.01,27.04,27.0,27.01,131900.0,18.9367,18.9577,18.9297,18.9367,131900.0
2009-12-03 14:30:00,27.02,27.02,26.99,26.99,623600.0,18.9437,18.9437,18.9226,18.9226,623600.0
2009-12-03 14:40:00,26.99,27.0,26.95,26.95,359800.0,18.9226,18.9297,18.8946,18.8946,359800.0
2009-12-03 14:50:00,26.95,26.97,26.87,26.88,180600.0,18.8946,18.9086,18.8385,18.8455,180600.0
2009-12-03 15:00:00,26.87,26.9,26.87,26.88,413300.0,18.8385,18.8595,18.8385,18.8455,413300.0
2009-12-03 15:10:00,26.88,26.91,26.86,26.89,709300.0,18.8455,18.8666,18.8315,18.8525,709300.0
2009-12-03 15:20:00,26.9,26.9,26.75,26.76,590100.0,18.8595,18.8595,18.7544,18.7614,590100.0
2009-12-03 15:30:00,26.76,26.84,26.75,26.77,570400.0,18.7614,18.8175,18.7544,18.7684,570400.0
2009-12-03 15:40:00,26.77,26.78,26.71,26.72,863400.0,18.7684,18.7754,18.7263,18.7333,863400.0
2009-12-03 15:50:00,26.73,26.75,26.69,26.74,1195800.0,18.7404,18.7544,18.7123,18.7474,1195800.0
2009-12-04 09:30:00,27.35,27.46,27.01,27.02,506600.0,19.175,19.2522,18.9367,18.9437,506600.0
2009-12-04 09:40:00,27.03,27.19,27.02,27.14,348000.0,18.9507,19.0629,18.9437,19.0278,348000.0
2009-12-04 09:50:00,27.15,27.17,27.02,27.04,244600.0,19.0348,19.0488,18.9437,18.9577,244600.0
2009-12-04 10:00:00,27.05,27.07,26.82,26.91,689300.0,18.9647,18.9787,18.8035,18.8666,689300.0
2009-12-04 10:10:00,26.92,26.92,26.79,26.86,554600.0,18.8736,18.8736,18.7824,18.8315,554600.0
2009-12-04 10:20:00,26.86,26.89,26.81,26.88,277600.0,18.8315,18.8525,18.7964,18.8455,277600.0
2009-12-04 10:30:00,26.88,26.91,26.83,26.9,225000.0,18.8455,18.8666,18.8105,18.8595,225000.0
2009-12-04 10:40:00,26.91,26.92,26.85,26.86,199600.0,18.8666,18.8736,18.8245,18.8315,199600.0
2009-12-04 10:50:00,26.86,26.9,26.77,26.81,252200.0,18.8315,18.8595,18.7684,18.7964,252200.0
2009-12-04 11:00:00,26.81,26.81,26.75,26.8,232900.0,18.7964,18.7964,18.7544,18.7894,232900.0
2009-12-04 11:10:00,26.8,26.83,26.77,26.8,157600.0,18.7894,18.8105,18.7684,18.7894,157600.0
2009-12-04 11:20:00,26.79,26.83,26.73,26.73,277600.0,18.7824,18.8105,18.7404,18.7404,277600.0
2009-12-04 11:30:00,26.73,26.8,26.66,26.76,505800.0,18.7404,18.7894,18.6913,18.7614,505800.0
2009-12-04 11:40:00,26.75,26.76,26.65,26.72,560900.0,18.7544,18.7614,18.6843,18.7333,560900.0
2009-12-04 11:50:00,26.72,26.78,26.67,26.75,234700.0,18.7333,18.7754,18.6983,18.7544,234700.0
2009-12-04 12:00:00,26.75,26.79,26.73,26.78,224400.0,18.7544,18.7824,18.7404,18.7754,224400.0
2009-12-04 12:10:00,26.79,26.8,26.74,26.76,311600.0,18.7824,18.7894,18.7474,18.7614,311600.0
2009-12-04 12:20:00,26.75,26.83,26.75,26.82,212000.0,18.7544,18.8105,18.7544,18.8035,212000.0
2009-12-04 12:30:00,26.82,26.84,26.8,26.8,210000.0,18.8035,18.8175,18.7894,18.7894,210000.0
2009-12-04 12:40:00,26.81,26.85,26.79,26.81,147000.0,18.7964,18.8245,18.7824,18.7964,147000.0
2009-12-04 12:50:00,26.81,26.87,26.77,26.81,152900.0,18.7964,18.8385,18.7684,18.7964,152900.0
2009-12-04 13:00:00,26.81,26.83,26.79,26.82,109100.0,18.7964,18.8105,18.7824,18.8035,109100.0
2009-12-04 13:10:00,26.82,26.83,26.76,26.76,118100.0,18.8035,18.8105,18.7614,18.7614,118100.0
2009-12-04 13:20:00,26.77,26.77,26.66,26.66,146700.0,18.7684,18.7684,18.6913,18.6913,146700.0
2009-12-04 13:30:00,26.67,26.71,26.64,26.68,135400.0,18.6983,18.7263,18.6773,18.7053,135400.0
2009-12-04 13:40:00,26.69,26.77,26.68,26.7,162300.0,18.7123,18.7684,18.7053,18.7193,162300.0
2009-12-04 13:50:00,26.71,26.71,26.6,26.62,167400.0,18.7263,18.7263,18.6492,18.6632,167400.0
2009-12-04 14:00:00,26.62,26.65,26.56,26.59,154600.0,18.6632,18.6843,18.6212,18.6422,154600.0
2009-12-04 14:10:00,26.56,26.63,26.56,26.59,155500.0,18.6212,18.6702,18.6212,18.6422,155500.0
2009-12-04 14:20:00,26.59,26.62,26.56,26.61,405100.0,18.6422,18.6632,18.6212,18.6562,405100.0
2009-12-04 14:30:00,26.61,26.76,26.61,26.7,335000.0,18.6562,18.7614,18.6562,18.7193,335000.0
2009-12-04 14:40:00,26.7,26.7,26.61,26.61,251500.0,18.7193,18.7193,18.6562,18.6562,251500.0
2009-12-04 14:50:00,26.61,26.7,26.59,26.68,118500.0,18.6562,18.7193,18.6422,18.7053,118500.0
2009-12-04 15:00:00,26.68,26.78,26.68,26.76,298400.0,18.7053,18.7754,18.7053,18.7614,298400.0
2009-12-04 15:10:00,26.75,26.8,26.74,26.8,301900.0,18.7544,18.7894,18.7474,18.7894,301900.0
2009-12-04 15:20:00,26.79,26.95,26.79,26.85,432900.0,18.7824,18.8946,18.7824,18.8245,432900.0
2009-12-04 15:30:00,26.85,26.88,26.83,26.84,449500.0,18.8245,18.8455,18.8105,18.8175,449500.0
2009-12-04 15:40:00,26.83,26.86,26.81,26.85,741800.0,18.8105,18.8315,18.7964,18.8245,741800.0
2009-12-04 15:50:00,26.85,26.98,26.84,26.95,1345000.0,18.8245,18.9156,18.8175,18.8946,1345000.0
2009-12-07 09:30:00,26.92,27.12,26.81,27.07,268800.0,18.8736,19.0138,18.7964,18.9787,268800.0
2009-12-07 09:40:00,27.06,27.17,27.05,27.09,513900.0,18.9717,19.0488,18.9647,18.9928,513900.0
2009-12-07 09:50:00,27.09,27.1,27.0,27.02,333800.0,18.9928,18.9998,18.9297,18.9437,333800.0
2009-12-07 10:00:00,27.02,27.05,26.98,27.0,403900.0,18.9437,18.9647,18.9156,18.9297,403900.0
2009-12-07 10:10:00,27.01,27.03,26.99,27.01,131600.0,18.9367,18.9507,18.9226,18.9367,131600.0
2009-12-07 10:20:00,27.01,27.02,26.95,27.01,116100.0,18.9367,18.9437,18.8946,18.9367,116100.0
2009-12-07 10:30:00,27.01,27.04,27.0,27.03,150700.0,18.9367,18.9577,18.9297,18.9507,150700.0
2009-12-07 10:40:00,27.04,27.05,27.0,27.05,226800.0,18.9577,18.9647,18.9297,18.9647,226800.0
2009-12-07 10:50:00,27.04,27.05,26.99,27.0,190300.0,18.9577,18.9647,18.9226,18.9297,190300.0
2009-12-07 11:00:00,27.0,27.01,26.98,27.0,133600.0,18.9297,18.9367,18.9156,18.9297,133600.0
2009-12-07 11:10:00,27.0,27.0,26.93,26.93,842800.0,18.9297,18.9297,18.8806,18.8806,842800.0
2009-12-07 11:20:00,26.93,26.94,26.9,26.91,77300.0,18.8806,18.8876,18.8595,18.8666,77300.0
2009-12-07 11:30:00,26.91,26.92,26.89,26.89,113200.0,18.8666,18.8736,18.8525,18.8525,113200.0
2009-12-07 11:40:00,26.89,26.91,26.88,26.91,108900.0,18.8525,18.8666,18.8455,18.8666,108900.0
2009-12-07 11:50:00,26.9,26.91,26.84,26.87,100500.0,18.8595,18.8666,18.8175,18.8385,100500.0
2009-12-07 12:00:00,26.87,26.9,26.86,26.88,214600.0,18.8385,18.8595,18.8315,18.8455,214600.0
2009-12-07 12:10:00,26.87,26.89,26.87,26.88,52300.0,18.8385,18.8525,18.8385,18.8455,52300.0
2009-12-07 12:20:00,26.88,26.9,26.87,26.87,90400.0,18.8455,18.8595,18.8385,18.8385,90400.0
2009-12-07 12:30:00,26.88,26.95,26.87,26.93,155500.0,18.8455,18.8946,18.8385,18.8806,155500.0
2009-12-07 12:40:00,26.94,26.99,26.93,26.97,69300.0,18.8876,18.9226,18.8806,18.9086,69300.0
2009-12-07 12:50:00,26.98,26.98,26.92,26.94,425500.0,18.9156,18.9156,18.8736,18.8876,425500.0
2009-12-07 13:00:00,26.95,26.97,26.93,26.93,44200.0,18.8946,18.9086,18.8806,18.8806,44200.0
2009-12-07 13:10:00,26.93,26.96,26.91,26.93,92300.0,18.8806,18.9016,18.8666,18.8806,92300.0
2009-12-07 13:20:00,26.92,26.93,26.87,26.87,141200.0,18.8736,18.8806,18.8385,18.8385,141200.0
2009-12-07 13:30:00,26.87,26.88,26.86,26.88,101400.0,18.8385,18.8455,18.8315,18.8455,101400.0
2009-12-07 13:40:00,26.88,26.89,26.87,26.88,101500.0,18.8455,18.8525,18.8385,18.8455,101500.0
2009-12-07 13:50:00,26.89,26.89,26.81,26.84,171400.0,18.8525,18.8525,18.7964,18.8175,171400.0
2009-12-07 14:00:00,26.83,26.85,26.83,26.85,105800.0,18.8105,18.8245,18.8105,18.8245,105800.0
2009-12-07 14:10:00,26.84,26.89,26.84,26.84,145500.0,18.8175,18.8525,18.8175,18.8175,145500.0
2009-12-07 14:20:00,26.84,26.85,26.81,26.81,162500.0,18.8175,18.8245,18.7964,18.7964,162500.0
2009-12-07 14:30:00,26.81,26.82,26.69,26.71,313300.0,18.7964,18.8035,18.7123,18.7263,313300.0
2009-12-07 14:40:00,26.7,26.74,26.7,26.72,397300.0,18.7193,18.7474,18.7193,18.7333,397300.0
2009-12-07 14:50:00,26.72,26.81,26.71,26.81,291800.0,18.7333,18.7964,18.7263,18.7964,291800.0
2009-12-07 15:00:00,26.81,26.84,26.75,26.77,312700.0,18.7964,18.8175,18.7544,18.7684,312700.0
2009-12-07 15:10:00,26.77,26.79,26.72,26.77,297300.0,18.7684,18.7824,18.7333,18.7684,297300.0
2009-12-07 15:20:00,26.77,26.79,26.74,26.79,313100.0,18.7684,18.7824,18.7474,18.7824,313100.0
2009-12-07 15:30:00,26.78,26.86,26.78,26.86,363000.0,18.7754,18.8315,18.7754,18.8315,363000.0
2009-12-07 15:40:00,26.85,26.92,26.85,26.85,463000.0,18.8245,18.8736,18.8245,18.8245,463000.0
2009-12-07 15:50:00,26.85,26.86,26.81,26.82,800800.0,18.8245,18.8315,18.7964,18.8035,800800.0
2009-12-08 09:30:00,26.76,26.85,26.65,26.83,347800.0,18.7614,18.8245,18.6843,18.8105,347800.0
2009-12-08 09:40:00,26.83,26.89,26.71,26.79,294300.0,18.8105,18.8525,18.7263,18.7824,294300.0
2009-12-08 09:50:00,26.79,26.93,26.77,26.88,316500.0,18.7824,18.8806,18.7684,18.8455,316500.0
2009-12-08 10:00:00,26.88,26.93,26.78,26.8,248400.0,18.8455,18.8806,18.7754,18.7894,248400.0
2009-12-08 10:10:00,26.8,26.91,26.8,26.9,289100.0,18.7894,18.8666,18.7894,18.8595,289100.0
2009-12-08 10:20:00,26.9,26.97,26.86,26.93,254800.0,18.8595,18.9086,18.8315,18.8806,254800.0
2009-12-08 10:30:00,26.93,26.93,26.88,26.91,108200.0,18.8806,18.8806,18.8455,18.8666,108200.0
2009-12-08 10:40:00,26.91,26.92,26.8,26.82,112800.0,18.8666,18.8736,18.7894,18.8035,112800.0
2009-12-08 10:50:00,26.82,26.88,26.8,26.88,190000.0,18.8035,18.8455,18.7894,18.8455,190000.0
2009-12-08 11:00:00,26.88,26.92,26.87,26.91,169700.0,18.8455,18.8736,18.8385,18.8666,169700.0
2009-12-08 11:10:00,26.9,26.92,26.89,26.92,185600.0,18.8595,18.8736,18.8525,18.8736,185600.0
2009-12-08 11:20:00,26.91,27.02,26.91,27.02,269400.0,18.8666,18.9437,18.8666,18.9437,269400.0
2009-12-08 11:30:00,27.02,27.08,27.02,27.06,342000.0,18.9437,18.9857,18.9437,18.9717,342000.0
2009-12-08 11:40:00,27.07,27.13,27.06,27.08,175700.0,18.9787,19.0208,18.9717,18.9857,175700.0
2009-12-08 11:50:00,27.08,27.09,26.99,27.02,162300.0,18.9857,18.9928,18.9226,18.9437,162300.0
2009-12-08 12:00:00,27.02,27.04,26.96,26.99,117800.0,18.9437,18.9577,18.9016,18.9226,117800.0
2009-12-08 12:10:00,26.99,27.0,26.93,26.95,112000.0,18.9226,18.9297,18.8806,18.8946,112000.0
2009-12-08 12:20:00,26.95,26.97,26.9,26.97,181300.0,18.8946,18.9086,18.8595,18.9086,181300.0
2009-12-08 12:30:00,26.97,27.0,26.92,27.0,202100.0,18.9086,18.9297,18.8736,18.9297,202100.0
2009-12-08 12:40:00,27.0,27.04,26.99,27.0,146400.0,18.9297,18.9577,18.9226,18.9297,146400.0
2009-12-08 12:50:00,27.0,27.03,26.95,27.03,136700.0,18.9297,18.9507,18.8946,18.9507,136700.0
2009-12-08 13:00:00,27.02,27.04,27.0,27.0,71600.0,18.9437,18.9577,18.9297,18.9297,71600.0
2009-12-08 13:10:00,27.01,27.01,26.95,26.95,751500.0,18.9367,18.9367,18.8946,18.8946,751500.0
2009-12-08 13:20:00,26.96,27.0,26.9,26.96,667000.0,18.9016,18.9297,18.8595,18.9016,667000.0
2009-12-08 13:30:00,26.97,27.05,26.96,27.03,113300.0,18.9086,18.9647,18.9016,18.9507,113300.0
2009-12-08 13:40:00,27.03,27.13,27.03,27.09,164700.0,18.9507,19.0208,18.9507,18.9928,164700.0
2009-12-08 13:50:00,27.09,27.1,27.06,27.08,99000.0,18.9928,18.9998,18.9717,18.9857,99000.0
2009-12-08 14:00:00,27.07,27.08,26.98,27.05,247000.0,18.9787,18.9857,18.9156,18.9647,247000.0
2009-12-08 14:10:00,27.05,27.05,26.95,26.99,181800.0,18.9647,18.9647,18.8946,18.9226,181800.0
2009-12-08 14:20:00,26.98,27.0,26.91,26.96,225900.0,18.9156,18.9297,18.8666,18.9016,225900.0
2009-12-08 14:30:00,26.96,27.01,26.94,27.01,109500.0,18.9016,18.9367,18.8876,18.9367,109500.0
2009-12-08 14:40:00,27.01,27.03,26.97,27.0,184300.0,18.9367,18.9507,18.9086,18.9297,184300.0
2009-12-08 14:50:00,27.0,27.01,26.92,26.99,232900.0,18.9297,18.9367,18.8736,18.9226,232900.0
2009-12-08 15:00:00,26.99,27.01,26.97,26.97,129800.0,18.9226,18.9367,18.9086,18.9086,129800.0
2009-12-08 15:10:00,26.98,26.99,26.92,26.94,176600.0,18.9156,18.9226,18.8736,18.8876,176600.0
2009-12-08 15:20:00,26.93,27.0,26.93,27.0,207600.0,18.8806,18.9297,18.8806,18.9297,207600.0
2009-12-08 15:30:00,27.0,27.01,26.98,26.98,178700.0,18.9297,18.9367,18.9156,18.9156,178700.0
2009-12-08 15:40:00,26.98,26.98,26.9,26.9,291000.0,18.9156,18.9156,18.8595,18.8595,291000.0
2009-12-08 15:50:00,26.9,26.93,26.86,26.92,570600.0,18.8595,18.8806,18.8315,18.8736,570600.0
2009-12-09 09:30:00,27.0,27.05,26.8,26.88,272300.0,18.9297,18.9647,18.7894,18.8455,272300.0
2009-12-09 09:40:00,26.86,26.96,26.82,26.86,213300.0,18.8315,18.9016,18.8035,18.8315,213300.0
2009-12-09 09:50:00,26.86,26.96,26.85,26.91,224400.0,18.8315,18.9016,18.8245,18.8666,224400.0
2009-12-09 10:00:00,26.91,26.98,26.91,26.93,155300.0,18.8666,18.9156,18.8666,18.8806,155300.0
2009-12-09 10:10:00,26.92,26.93,26.91,26.91,112200.0,18.8736,18.8806,18.8666,18.8666,112200.0
2009-12-09 10:20:00,26.91,26.93,26.91,26.92,147200.0,18.8666,18.8806,18.8666,18.8736,147200.0
2009-12-09 10:30:00,26.92,27.04,26.86,27.04,353800.0,18.8736,18.9577,18.8315,18.9577,353800.0
2009-12-09 10:40:00,27.03,27.17,27.03,27.1,226600.0,18.9507,19.0488,18.9507,18.9998,226600.0
2009-12-09 10:50:00,27.1,27.15,27.09,27.11,115900.0,18.9998,19.0348,18.9928,19.0068,115900.0
2009-12-09 11:00:00,27.11,27.19,27.1,27.17,293900.0,19.0068,19.0629,18.9998,19.0488,293900.0
2009-12-09 11:10:00,27.17,27.24,27.15,27.21,235600.0,19.0488,19.0979,19.0348,19.0769,235600.0
2009-12-09 11:20:00,27.22,27.22,27.18,27.2,146000.0,19.0839,19.0839,19.0559,19.0699,146000.0
2009-12-09 11:30:00,27.2,27.22,27.17,27.19,160600.0,19.0699,19.0839,19.0488,19.0629,160600.0
2009-12-09 11:40:00,27.2,27.28,27.19,27.27,219500.0,19.0699,19.126,19.0629,19.119,219500.0
2009-12-09 11:50:00,27.27,27.29,27.25,27.25,184500.0,19.119,19.133,19.1049,19.1049,184500.0
2009-12-09 12:00:00,27.25,27.26,27.21,27.23,193800.0,19.1049,19.1119,19.0769,19.0909,193800.0
2009-12-09 12:10:00,27.23,27.25,27.19,27.2,133800.0,19.0909,19.1049,19.0629,19.0699,133800.0
2009-12-09 12:20:00,27.2,27.2,27.17,27.19,138800.0,19.0699,19.0699,19.0488,19.0629,138800.0
2009-12-09 12:30:00,27.19,27.22,27.18,27.2,116000.0,19.0629,19.0839,19.0559,19.0699,116000.0
2009-12-09 12:40:00,27.2,27.21,27.12,27.13,139400.0,19.0699,19.0769,19.0138,19.0208,139400.0
2009-12-09 12:50:00,27.13,27.16,27.12,27.16,95700.0,19.0208,19.0418,19.0138,19.0418,95700.0
2009-12-09 13:00:00,27.16,27.16,27.08,27.1,291300.0,19.0418,19.0418,18.9857,18.9998,291300.0
2009-12-09 13:10:00,27.09,27.14,27.09,27.11,75600.0,18.9928,19.0278,18.9928,19.0068,75600.0
2009-12-09 13:20:00,27.11,27.11,27.07,27.09,139700.0,19.0068,19.0068,18.9787,18.9928,139700.0
2009-12-09 13:30:00,27.08,27.11,27.07,27.07,124500.0,18.9857,19.0068,18.9787,18.9787,124500.0
2009-12-09 13:40:00,27.08,27.09,27.04,27.08,197100.0,18.9857,18.9928,18.9577,18.9857,197100.0
2009-12-09 13:50:00,27.08,27.14,27.07,27.1,167900.0,18.9857,19.0278,18.9787,18.9998,167900.0
2009-12-09 14:00:00,27.1,27.17,27.09,27.17,265800.0,18.9998,19.0488,18.9928,19.0488,265800.0
2009-12-09 14:10:00,27.17,27.17,27.14,27.15,90000.0,19.0488,19.0488,19.0278,19.0348,90000.0
2009-12-09 14:20:00,27.16,27.17,27.13,27.13,117700.0,19.0418,19.0488,19.0208,19.0208,117700.0
2009-12-09 14:30:00,27.13,27.22,27.13,27.21,195600.0,19.0208,19.0839,19.0208,19.0769,195600.0
2009-12-09 14:40:00,27.21,27.23,27.17,27.18,96900.0,19.0769,19.0909,19.0488,19.0559,96900.0
2009-12-09 14:50:00,27.17,27.2,27.15,27.15,107000.0,19.0488,19.0699,19.0348,19.0348,107000.0
2009-12-09 15:00:00,27.16,27.2,27.15,27.17,115700.0,19.0418,19.0699,19.0348,19.0488,115700.0
2009-12-09 15:10:00,27.18,27.21,27.17,27.19,199500.0,19.0559,19.0769,19.0488,19.0629,199500.0
2009-12-09 15:20:00,27.19,27.21,27.17,27.2,396900.0,19.0629,19.0769,19.0488,19.0699,396900.0
2009-12-09 15:30:00,27.2,27.2,27.15,27.15,321300.0,19.0699,19.0699,19.0348,19.0348,321300.0
2009-12-09 15:40:00,27.15,27.17,27.13,27.17,334000.0,19.0348,19.0488,19.0208,19.0488,334000.0
2009-12-09 15:50:00,27.17,27.17,27.11,27.14,548500.0,19.0488,19.0488,19.0068,19.0278,548500.0
2009-12-10 09:30:00,27.43,27.71,27.38,27.47,506800.0,19.2311,19.4274,19.1961,19.2592,506800.0
2009-12-10 09:40:00,27.47,27.5,27.4,27.48,186100.0,19.2592,19.2802,19.2101,19.2662,186100.0
2009-12-10 09:50:00,27.48,27.5,27.42,27.42,448600.0,19.2662,19.2802,19.2241,19.2241,448600.0
2009-12-10 10:00:00,27.43,27.45,27.4,27.4,144000.0,19.2311,19.2451,19.2101,19.2101,144000.0
2009-12-10 10:10:00,27.4,27.42,27.36,27.36,174300.0,19.2101,19.2241,19.182,19.182,174300.0
2009-12-10 10:20:00,27.36,27.46,27.35,27.43,253100.0,19.182,19.2522,19.175,19.2311,253100.0
2009-12-10 10:30:00,27.43,27.44,27.39,27.42,162600.0,19.2311,19.2381,19.2031,19.2241,162600.0
2009-12-10 10:40:00,27.42,27.45,27.42,27.42,95800.0,19.2241,19.2451,19.2241,19.2241,95800.0
2009-12-10 10:50:00,27.43,27.45,27.42,27.45,104600.0,19.2311,19.2451,19.2241,19.2451,104600.0
2009-12-10 11:00:00,27.44,27.46,27.43,27.44,142500.0,19.2381,19.2522,19.2311,19.2381,142500.0
2009-12-10 11:10:00,27.44,27.53,27.44,27.49,171200.0,19.2381,19.3012,19.2381,19.2732,171200.0
2009-12-10 11:20:00,27.49,27.49,27.36,27.37,120900.0,19.2732,19.2732,19.182,19.1891,120900.0
2009-12-10 11:30:00,27.37,27.41,27.37,27.39,108500.0,19.1891,19.2171,19.1891,19.2031,108500.0
2009-12-10 11:40:00,27.39,27.42,27.38,27.41,74700.0,19.2031,19.2241,19.1961,19.2171,74700.0
2009-12-10 11:50:00,27.41,27.42,27.36,27.36,86400.0,19.2171,19.2241,19.182,19.182,86400.0
2009-12-10 12:00:00,27.36,27.4,27.36,27.37,248900.0,19.182,19.2101,19.182,19.1891,248900.0
2009-12-10 12:10:00,27.38,27.39,27.34,27.37,84100.0,19.1961,19.2031,19.168,19.1891,84100.0
2009-12-10 12:20:00,27.36,27.37,27.33,27.33,56700.0,19.182,19.1891,19.161,19.161,56700.0
2009-12-10 12:30:00,27.33,27.33,27.25,27.26,179200.0,19.161,19.161,19.1049,19.1119,179200.0
2009-12-10 12:40:00,27.26,27.26,27.2,27.22,191600.0,19.1119,19.1119,19.0699,19.0839,191600.0
2009-12-10 12:50:00,27.23,27.26,27.22,27.23,63000.0,19.0909,19.1119,19.0839,19.0909,63000.0
2009-12-10 13:00:00,27.23,27.25,27.18,27.21,109600.0,19.0909,19.1049,19.0559,19.0769,109600.0
2009-12-10 13:10:00,27.21,27.23,27.16,27.17,77900.0,19.0769,19.0909,19.0418,19.0488,77900.0
2009-12-10 13:20:00,27.17,27.18,27.15,27.17,43600.0,19.0488,19.0559,19.0348,19.0488,43600.0
2009-12-10 13:30:00,27.16,27.2,27.16,27.2,57100.0,19.0418,19.0699,19.0418,19.0699,57100.0
2009-12-10 13:40:00,27.19,27.21,27.12,27.12,110000.0,19.0629,19.0769,19.0138,19.0138,110000.0
2009-12-10 13:50:00,27.12,27.14,27.08,27.13,117600.0,19.0138,19.0278,18.9857,19.0208,117600.0
2009-12-10 14:00:00,27.13,27.19,27.1,27.14,118200.0,19.0208,19.0629,18.9998,19.0278,118200.0
2009-12-10 14:10:00,27.14,27.18,27.14,27.18,54200.0,19.0278,19.0559,19.0278,19.0559,54200.0
2009-12-10 14:20:00,27.18,27.18,27.13,27.14,94600.0,19.0559,19.0559,19.0208,19.0278,94600.0
2009-12-10 14:30:00,27.14,27.15,27.09,27.12,137000.0,19.0278,19.0348,18.9928,19.0138,137000.0
2009-12-10 14:40:00,27.12,27.16,27.11,27.15,275200.0,19.0138,19.0418,19.0068,19.0348,275200.0
2009-12-10 14:50:00,27.14,27.16,27.13,27.14,83600.0,19.0278,19.0418,19.0208,19.0278,83600.0
2009-12-10 15:00:00,27.15,27.15,27.09,27.12,112200.0,19.0348,19.0348,18.9928,19.0138,112200.0
2009-12-10 15:10:00,27.13,27.15,27.08,27.09,113300.0,19.0208,19.0348,18.9857,18.9928,113300.0
2009-12-10 15:20:00,27.09,27.09,27.0,27.02,171300.0,18.9928,18.9928,18.9297,18.9437,171300.0
2009-12-10 15:30:00,27.02,27.09,27.02,27.08,173300.0,18.9437,18.9928,18.9437,18.9857,173300.0
2009-12-10 15:40:00,27.08,27.09,27.03,27.04,202500.0,18.9857,18.9928,18.9507,18.9577,202500.0
2009-12-10 15:50:00,27.04,27.12,27.03,27.11,437300.0,18.9577,19.0138,18.9507,19.0068,437300.0
2009-12-11 09:30:00,27.14,27.31,26.96,27.02,448300.0,19.0278,19.147,18.9016,18.9437,448300.0
2009-12-11 09:40:00,27.03,27.04,26.79,26.82,1662300.0,18.9507,18.9577,18.7824,18.8035,1662300.0
2009-12-11 09:50:00,26.81,26.93,26.8,26.85,737200.0,18.7964,18.8806,18.7894,18.8245,737200.0
2009-12-11 10:00:00,26.85,26.89,26.81,26.86,430900.0,18.8245,18.8525,18.7964,18.8315,430900.0
2009-12-11 10:10:00,26.85,26.88,26.8,26.8,333700.0,18.8245,18.8455,18.7894,18.7894,333700.0
2009-12-11 10:20:00,26.8,26.81,26.71,26.75,531900.0,18.7894,18.7964,18.7263,18.7544,531900.0
2009-12-11 10:30:00,26.75,26.83,26.74,26.8,297300.0,18.7544,18.8105,18.7474,18.7894,297300.0
2009-12-11 10:40:00,26.8,26.94,26.8,26.94,179900.0,18.7894,18.8876,18.7894,18.8876,179900.0
2009-12-11 10:50:00,26.93,27.08,26.93,27.07,287300.0,18.8806,18.9857,18.8806,18.9787,287300.0
2009-12-11 11:00:00,27.07,27.07,27.0,27.0,173800.0,18.9787,18.9787,18.9297,18.9297,173800.0
2009-12-11 11:10:00,27.0,27.04,27.0,27.01,136500.0,18.9297,18.9577,18.9297,18.9367,136500.0
2009-12-11 11:20:00,27.01,27.02,26.9,26.98,209000.0,18.9367,18.9437,18.8595,18.9156,209000.0
2009-12-11 11:30:00,26.98,27.02,26.97,26.99,109200.0,18.9156,18.9437,18.9086,18.9226,109200.0
2009-12-11 11:40:00,26.98,27.01,26.95,27.01,127600.0,18.9156,18.9367,18.8946,18.9367,127600.0
2009-12-11 11:50:00,27.01,27.01,26.95,26.99,169200.0,18.9367,18.9367,18.8946,18.9226,169200.0
2009-12-11 12:00:00,26.99,27.0,26.93,26.93,234700.0,18.9226,18.9297,18.8806,18.8806,234700.0
2009-12-11 12:10:00,26.93,26.95,26.89,26.9,201900.0,18.8806,18.8946,18.8525,18.8595,201900.0
2009-12-11 12:20:00,26.9,26.91,26.9,26.9,61700.0,18.8595,18.8666,18.8595,18.8595,61700.0
2009-12-11 12:30:00,26.9,26.97,26.9,26.94,170300.0,18.8595,18.9086,18.8595,18.8876,170300.0
2009-12-11 12:40:00,26.94,26.99,26.94,26.95,141500.0,18.8876,18.9226,18.8876,18.8946,141500.0
2009-12-11 12:50:00,26.95,27.0,26.95,26.97,180100.0,18.8946,18.9297,18.8946,18.9086,180100.0
2009-12-11 13:00:00,26.97,26.98,26.92,26.93,107500.0,18.9086,18.9156,18.8736,18.8806,107500.0
2009-12-11 13:10:00,26.93,26.94,26.91,26.92,95800.0,18.8806,18.8876,18.8666,18.8736,95800.0
2009-12-11 13:20:00,26.92,26.93,26.89,26.91,119800.0,18.8736,18.8806,18.8525,18.8666,119800.0
2009-12-11 13:30:00,26.9,26.93,26.9,26.91,60300.0,18.8595,18.8806,18.8595,18.8666,60300.0
2009-12-11 13:40:00,26.91,26.92,26.85,26.85,176400.0,18.8666,18.8736,18.8245,18.8245,176400.0
2009-12-11 13:50:00,26.85,26.87,26.85,26.87,69700.0,18.8245,18.8385,18.8245,18.8385,69700.0
2009-12-11 14:00:00,26.86,26.89,26.85,26.86,314200.0,18.8315,18.8525,18.8245,18.8315,314200.0
2009-12-11 14:10:00,26.86,26.91,26.85,26.88,224700.0,18.8315,18.8666,18.8245,18.8455,224700.0
2009-12-11 14:20:00,26.88,26.93,26.87,26.91,144800.0,18.8455,18.8806,18.8385,18.8666,144800.0
2009-12-11 14:30:00,26.9,26.91,26.87,26.88,170700.0,18.8595,18.8666,18.8385,18.8455,170700.0
2009-12-11 14:40:00,26.88,26.92,26.87,26.89,167700.0,18.8455,18.8736,18.8385,18.8525,167700.0
2009-12-11 14:50:00,26.9,26.92,26.89,26.91,130700.0,18.8595,18.8736,18.8525,18.8666,130700.0
2009-12-11 15:00:00,26.92,26.99,26.91,26.99,209300.0,18.8736,18.9226,18.8666,18.9226,209300.0
2009-12-11 15:10:00,26.98,27.01,26.9,26.9,192600.0,18.9156,18.9367,18.8595,18.8595,192600.0
2009-12-11 15:20:00,26.9,26.99,26.9,26.98,194000.0,18.8595,18.9226,18.8595,18.9156,194000.0
2009-12-11 15:30:00,26.98,27.01,26.94,26.95,448600.0,18.9156,18.9367,18.8876,18.8946,448600.0
2009-12-11 15:40:00,26.95,26.96,26.84,26.87,289800.0,18.8946,18.9016,18.8175,18.8385,289800.0
2009-12-11 15:50:00,26.87,26.93,26.85,26.93,611600.0,18.8385,18.8806,18.8245,18.8806,611600.0
2009-12-14 09:30:00,27.06,27.18,26.85,26.91,277400.0,18.9717,19.0559,18.8245,18.8666,277400.0
2009-12-14 09:40:00,26.9,26.95,26.81,26.89,226600.0,18.8595,18.8946,18.7964,18.8525,226600.0
2009-12-14 09:50:00,26.89,26.92,26.86,26.89,121900.0,18.8525,18.8736,18.8315,18.8525,121900.0
2009-12-14 10:00:00,26.88,26.89,26.79,26.81,164500.0,18.8455,18.8525,18.7824,18.7964,164500.0
2009-12-14 10:10:00,26.81,26.88,26.8,26.85,171600.0,18.7964,18.8455,18.7894,18.8245,171600.0
2009-12-14 10:20:00,26.86,26.91,26.84,26.9,143700.0,18.8315,18.8666,18.8175,18.8595,143700.0
2009-12-14 10:30:00,26.9,26.91,26.84,26.85,113700.0,18.8595,18.8666,18.8175,18.8245,113700.0
2009-12-14 10:40:00,26.85,26.89,26.81,26.85,187400.0,18.8245,18.8525,18.7964,18.8245,187400.0
2009-12-14 10:50:00,26.85,26.91,26.85,26.88,111300.0,18.8245,18.8666,18.8245,18.8455,111300.0
2009-12-14 11:00:00,26.88,26.89,26.84,26.85,75000.0,18.8455,18.8525,18.8175,18.8245,75000.0
2009-12-14 11:10:00,26.86,26.87,26.85,26.86,87100.0,18.8315,18.8385,18.8245,18.8315,87100.0
2009-12-14 11:20:00,26.87,26.97,26.86,26.96,155900.0,18.8385,18.9086,18.8315,18.9016,155900.0
2009-12-14 11:30:00,26.97,26.97,26.92,26.93,54600.0,18.9086,18.9086,18.8736,18.8806,54600.0
2009-12-14 11:40:00,26.93,26.98,26.92,26.95,52700.0,18.8806,18.9156,18.8736,18.8946,52700.0
2009-12-14 11:50:00,26.95,26.96,26.93,26.96,96600.0,18.8946,18.9016,18.8806,18.9016,96600.0
2009-12-14 12:00:00,26.96,26.98,26.94,26.97,74600.0,18.9016,18.9156,18.8876,18.9086,74600.0
2009-12-14 12:10:00,26.97,26.97,26.96,26.96,37300.0,18.9086,18.9086,18.9016,18.9016,37300.0
2009-12-14 12:20:00,26.97,26.97,26.95,26.96,77400.0,18.9086,18.9086,18.8946,18.9016,77400.0
2009-12-14 12:30:00,26.96,27.0,26.96,26.99,62500.0,18.9016,18.9297,18.9016,18.9226,62500.0
2009-12-14 12:40:00,26.99,27.04,26.99,27.03,80400.0,18.9226,18.9577,18.9226,18.9507,80400.0
2009-12-14 12:50:00,27.03,27.05,27.0,27.01,142700.0,18.9507,18.9647,18.9297,18.9367,142700.0
2009-12-14 13:00:00,27.0,27.08,26.99,27.06,142300.0,18.9297,18.9857,18.9226,18.9717,142300.0
2009-12-14 13:10:00,27.06,27.06,27.02,27.03,406600.0,18.9717,18.9717,18.9437,18.9507,406600.0
2009-12-14 13:20:00,27.03,27.04,27.01,27.03,52900.0,18.9507,18.9577,18.9367,18.9507,52900.0
2009-12-14 13:30:00,27.03,27.04,26.96,26.97,68200.0,18.9507,18.9577,18.9016,18.9086,68200.0
2009-12-14 13:40:00,26.97,26.98,26.95,26.98,174700.0,18.9086,18.9156,18.8946,18.9156,174700.0
2009-12-14 13:50:00,26.97,27.03,26.97,27.0,156100.0,18.9086,18.9507,18.9086,18.9297,156100.0
2009-12-14 14:00:00,27.0,27.04,27.0,27.02,109400.0,18.9297,18.9577,18.9297,18.9437,109400.0
2009-12-14 14:10:00,27.02,27.03,27.0,27.0,36900.0,18.9437,18.9507,18.9297,18.9297,36900.0
2009-12-14 14:20:00,27.0,27.01,27.0,27.0,31100.0,18.9297,18.9367,18.9297,18.9297,31100.0
2009-12-14 14:30:00,27.0,27.02,27.0,27.02,42800.0,18.9297,18.9437,18.9297,18.9437,42800.0
2009-12-14 14:40:00,27.01,27.03,27.01,27.01,62000.0,18.9367,18.9507,18.9367,18.9367,62000.0
2009-12-14 14:50:00,27.01,27.03,26.97,27.0,149800.0,18.9367,18.9507,18.9086,18.9297,149800.0
2009-12-14 15:00:00,27.0,27.01,26.99,27.0,127400.0,18.9297,18.9367,18.9226,18.9297,127400.0
2009-12-14 15:10:00,27.0,27.01,26.97,26.97,105700.0,18.9297,18.9367,18.9086,18.9086,105700.0
2009-12-14 15:20:00,26.97,26.97,26.95,26.96,78700.0,18.9086,18.9086,18.8946,18.9016,78700.0
2009-12-14 15:30:00,26.97,27.02,26.96,27.01,170500.0,18.9086,18.9437,18.9016,18.9367,170500.0
2009-12-14 15:40:00,27.01,27.03,27.01,27.03,144900.0,18.9367,18.9507,18.9367,18.9507,144900.0
2009-12-14 15:50:00,27.03,27.06,27.02,27.05,831700.0,18.9507,18.9717,18.9437,18.9647,831700.0
2009-12-15 09:30:00,26.96,26.96,26.76,26.85,505800.0,18.9016,18.9016,18.7614,18.8245,505800.0
2009-12-15 09:40:00,26.85,26.91,26.84,26.85,160400.0,18.8245,18.8666,18.8175,18.8245,160400.0
2009-12-15 09:50:00,26.85,26.94,26.81,26.9,265000.0,18.8245,18.8876,18.7964,18.8595,265000.0
2009-12-15 10:00:00,26.9,26.93,26.89,26.91,319100.0,18.8595,18.8806,18.8525,18.8666,319100.0
2009-12-15 10:10:00,26.92,26.93,26.86,26.91,143000.0,18.8736,18.8806,18.8315,18.8666,143000.0
2009-12-15 10:20:00,26.9,26.92,26.87,26.92,355100.0,18.8595,18.8736,18.8385,18.8736,355100.0
2009-12-15 10:30:00,26.92,26.94,26.85,26.87,121000.0,18.8736,18.8876,18.8245,18.8385,121000.0
2009-12-15 10:40:00,26.86,26.9,26.86,26.9,117300.0,18.8315,18.8595,18.8315,18.8595,117300.0
2009-12-15 10:50:00,26.89,26.96,26.87,26.9,539900.0,18.8525,18.9016,18.8385,18.8595,539900.0
2009-12-15 11:00:00,26.9,26.91,26.89,26.91,90700.0,18.8595,18.8666,18.8525,18.8666,90700.0
2009-12-15 11:10:00,26.91,26.92,26.89,26.91,106400.0,18.8666,18.8736,18.8525,18.8666,106400.0
2009-12-15 11:20:00,26.9,26.92,26.89,26.92,145200.0,18.8595,18.8736,18.8525,18.8736,145200.0
2009-12-15 11:30:00,26.92,26.95,26.88,26.89,172000.0,18.8736,18.8946,18.8455,18.8525,172000.0
2009-12-15 11:40:00,26.9,26.9,26.75,26.75,352500.0,18.8595,18.8595,18.7544,18.7544,352500.0
2009-12-15 11:50:00,26.76,26.82,26.72,26.81,720900.0,18.7614,18.8035,18.7333,18.7964,720900.0
2009-12-15 12:00:00,26.81,26.85,26.8,26.85,169400.0,18.7964,18.8245,18.7894,18.8245,169400.0
2009-12-15 12:10:00,26.85,26.88,26.78,26.78,244300.0,18.8245,18.8455,18.7754,18.7754,244300.0
2009-12-15 12:20:00,26.78,26.79,26.74,26.76,94800.0,18.7754,18.7824,18.7474,18.7614,94800.0
2009-12-15 12:30:00,26.75,26.77,26.72,26.73,163400.0,18.7544,18.7684,18.7333,18.7404,163400.0
2009-12-15 12:40:00,26.73,26.75,26.69,26.71,164800.0,18.7404,18.7544,18.7123,18.7263,164800.0
2009-12-15 12:50:00,26.71,26.73,26.7,26.73,110700.0,18.7263,18.7404,18.7193,18.7404,110700.0
2009-12-15 13:00:00,26.72,26.84,26.71,26.75,260100.0,18.7333,18.8175,18.7263,18.7544,260100.0
2009-12-15 13:10:00,26.75,26.79,26.74,26.75,207500.0,18.7544,18.7824,18.7474,18.7544,207500.0
2009-12-15 13:20:00,26.76,26.76,26.65,26.65,99600.0,18.7614,18.7614,18.6843,18.6843,99600.0
2009-12-15 13:30:00,26.65,26.67,26.65,26.67,70800.0,18.6843,18.6983,18.6843,18.6983,70800.0
2009-12-15 13:40:00,26.66,26.7,26.64,26.7,313000.0,18.6913,18.7193,18.6773,18.7193,313000.0
2009-12-15 13:50:00,26.7,26.74,26.69,26.73,289600.0,18.7193,18.7474,18.7123,18.7404,289600.0
2009-12-15 14:00:00,26.73,26.76,26.72,26.74,198400.0,18.7404,18.7614,18.7333,18.7474,198400.0
2009-12-15 14:10:00,26.74,26.75,26.7,26.7,85500.0,18.7474,18.7544,18.7193,18.7193,85500.0
2009-12-15 14:20:00,26.7,26.71,26.65,26.66,107700.0,18.7193,18.7263,18.6843,18.6913,107700.0
2009-12-15 14:30:00,26.66,26.74,26.65,26.72,239100.0,18.6913,18.7474,18.6843,18.7333,239100.0
2009-12-15 14:40:00,26.73,26.73,26.7,26.72,153200.0,18.7404,18.7404,18.7193,18.7333,153200.0
2009-12-15 14:50:00,26.72,26.74,26.69,26.7,338200.0,18.7333,18.7474,18.7123,18.7193,338200.0
2009-12-15 15:00:00,26.7,26.74,26.7,26.71,216600.0,18.7193,18.7474,18.7193,18.7263,216600.0
2009-12-15 15:10:00,26.71,26.72,26.65,26.65,134400.0,18.7263,18.7333,18.6843,18.6843,134400.0
2009-12-15 15:20:00,26.66,26.67,26.59,26.63,466700.0,18.6913,18.6983,18.6422,18.6702,466700.0
2009-12-15 15:30:00,26.64,26.66,26.61,26.64,533300.0,18.6773,18.6913,18.6562,18.6773,533300.0
2009-12-15 15:40:00,26.63,26.66,26.57,26.6,886100.0,18.6702,18.6913,18.6282,18.6492,886100.0
2009-12-15 15:50:00,26.61,26.64,26.59,26.62,945600.0,18.6562,18.6773,18.6422,18.6632,945600.0
2009-12-16 09:30:00,26.81,26.86,26.65,26.81,263400.0,18.7964,18.8315,18.6843,18.7964,263400.0
2009-12-16 09:40:00,26.81,26.84,26.75,26.81,117000.0,18.7964,18.8175,18.7544,18.7964,117000.0
2009-12-16 09:50:00,26.82,26.83,26.76,26.79,293700.0,18.8035,18.8105,18.7614,18.7824,293700.0
2009-12-16 10:00:00,26.79,26.81,26.72,26.73,395700.0,18.7824,18.7964,18.7333,18.7404,395700.0
2009-12-16 10:10:00,26.73,26.82,26.73,26.82,272200.0,18.7404,18.8035,18.7404,18.8035,272200.0
2009-12-16 10:20:00,26.82,26.91,26.8,26.9,111800.0,18.8035,18.8666,18.7894,18.8595,111800.0
2009-12-16 10:30:00,26.91,26.96,26.9,26.96,174800.0,18.8666,18.9016,18.8595,18.9016,174800.0
2009-12-16 10:40:00,26.96,27.0,26.95,27.0,186800.0,18.9016,18.9297,18.8946,18.9297,186800.0
2009-12-16 10:50:00,27.01,27.02,27.0,27.01,122400.0,18.9367,18.9437,18.9297,18.9367,122400.0
2009-12-16 11:00:00,27.0,27.01,26.98,27.0,133300.0,18.9297,18.9367,18.9156,18.9297,133300.0
2009-12-16 11:10:00,26.99,27.0,26.97,27.0,139800.0,18.9226,18.9297,18.9086,18.9297,139800.0
2009-12-16 11:20:00,27.0,27.06,26.98,27.04,144100.0,18.9297,18.9717,18.9156,18.9577,144100.0
2009-12-16 11:30:00,27.04,27.04,26.98,27.03,97100.0,18.9577,18.9577,18.9156,18.9507,97100.0
2009-12-16 11:40:00,27.03,27.05,26.99,26.99,89900.0,18.9507,18.9647,18.9226,18.9226,89900.0
2009-12-16 11:50:00,26.99,27.0,26.96,26.97,127300.0,18.9226,18.9297,18.9016,18.9086,127300.0
2009-12-16 12:00:00,26.97,27.03,26.97,27.03,121200.0,18.9086,18.9507,18.9086,18.9507,121200.0
2009-12-16 12:10:00,27.02,27.03,27.0,27.01,94600.0,18.9437,18.9507,18.9297,18.9367,94600.0
2009-12-16 12:20:00,27.0,27.02,27.0,27.0,84400.0,18.9297,18.9437,18.9297,18.9297,84400.0
2009-12-16 12:30:00,27.01,27.01,26.99,27.0,75900.0,18.9367,18.9367,18.9226,18.9297,75900.0
2009-12-16 12:40:00,27.0,27.01,27.0,27.0,71700.0,18.9297,18.9367,18.9297,18.9297,71700.0
2009-12-16 12:50:00,27.01,27.01,27.0,27.0,33700.0,18.9367,18.9367,18.9297,18.9297,33700.0
2009-12-16 13:00:00,27.0,27.01,27.0,27.01,61700.0,18.9297,18.9367,18.9297,18.9367,61700.0
2009-12-16 13:10:00,27.0,27.01,26.99,27.01,70000.0,18.9297,18.9367,18.9226,18.9367,70000.0
2009-12-16 13:20:00,27.0,27.01,27.0,27.0,44400.0,18.9297,18.9367,18.9297,18.9297,44400.0
2009-12-16 13:30:00,27.0,27.01,27.0,27.0,50400.0,18.9297,18.9367,18.9297,18.9297,50400.0
2009-12-16 13:40:00,27.01,27.01,27.0,27.0,33800.0,18.9367,18.9367,18.9297,18.9297,33800.0
2009-12-16 13:50:00,27.01,27.01,26.97,26.97,94300.0,18.9367,18.9367,18.9086,18.9086,94300.0
2009-12-16 14:00:00,26.97,26.98,26.94,26.94,121500.0,18.9086,18.9156,18.8876,18.8876,121500.0
2009-12-16 14:10:00,26.94,27.01,26.88,26.96,200800.0,18.8876,18.9367,18.8455,18.9016,200800.0
2009-12-16 14:20:00,26.96,26.99,26.87,26.9,263500.0,18.9016,18.9226,18.8385,18.8595,263500.0
2009-12-16 14:30:00,26.91,26.94,26.89,26.93,92100.0,18.8666,18.8876,18.8525,18.8806,92100.0
2009-12-16 14:40:00,26.93,26.93,26.88,26.88,110900.0,18.8806,18.8806,18.8455,18.8455,110900.0
2009-12-16 14:50:00,26.88,26.93,26.87,26.9,162400.0,18.8455,18.8806,18.8385,18.8595,162400.0
2009-12-16 15:00:00,26.9,26.91,26.88,26.89,296400.0,18.8595,18.8666,18.8455,18.8525,296400.0
2009-12-16 15:10:00,26.88,26.94,26.85,26.93,185600.0,18.8455,18.8876,18.8245,18.8806,185600.0
2009-12-16 15:20:00,26.94,26.94,26.83,26.83,210600.0,18.8876,18.8876,18.8105,18.8105,210600.0
2009-12-16 15:30:00,26.83,26.93,26.81,26.89,444400.0,18.8105,18.8806,18.7964,18.8525,444400.0
2009-12-16 15:40:00,26.89,26.9,26.85,26.89,285200.0,18.8525,18.8595,18.8245,18.8525,285200.0
2009-12-16 15:50:00,26.88,26.91,26.87,26.88,597300.0,18.8455,18.8666,18.8385,18.8455,597300.0
2009-12-17 09:30:00,26.62,26.7,26.51,26.6,269200.0,18.6632,18.7193,18.5861,18.6492,269200.0
2009-12-17 09:40:00,26.6,26.75,26.58,26.72,211200.0,18.6492,18.7544,18.6352,18.7333,211200.0
2009-12-17 09:50:00,26.72,26.74,26.66,26.71,170400.0,18.7333,18.7474,18.6913,18.7263,170400.0
2009-12-17 10:00:00,26.7,26.75,26.65,26.73,123600.0,18.7193,18.7544,18.6843,18.7404,123600.0
2009-12-17 10:10:00,26.73,26.81,26.7,26.81,118500.0,18.7404,18.7964,18.7193,18.7964,118500.0
2009-12-17 10:20:00,26.81,26.9,26.8,26.84,255300.0,18.7964,18.8595,18.7894,18.8175,255300.0
2009-12-17 10:30:00,26.85,26.86,26.8,26.8,97400.0,18.8245,18.8315,18.7894,18.7894,97400.0
2009-12-17 10:40:00,26.8,26.83,26.8,26.81,56700.0,18.7894,18.8105,18.7894,18.7964,56700.0
2009-12-17 10:50:00,26.82,26.9,26.81,26.88,115900.0,18.8035,18.8595,18.7964,18.8455,115900.0
2009-12-17 11:00:00,26.87,26.87,26.79,26.8,88300.0,18.8385,18.8385,18.7824,18.7894,88300.0
2009-12-17 11:10:00,26.82,26.82,26.74,26.75,78600.0,18.8035,18.8035,18.7474,18.7544,78600.0
2009-12-17 11:20:00,26.75,26.82,26.75,26.8,104900.0,18.7544,18.8035,18.7544,18.7894,104900.0
2009-12-17 11:30:00,26.8,26.81,26.72,26.81,152800.0,18.7894,18.7964,18.7333,18.7964,152800.0
2009-12-17 11:40:00,26.81,26.82,26.79,26.82,150900.0,18.7964,18.8035,18.7824,18.8035,150900.0
2009-12-17 11:50:00,26.82,26.85,26.8,26.84,91600.0,18.8035,18.8245,18.7894,18.8175,91600.0
2009-12-17 12:00:00,26.84,26.85,26.8,26.8,70900.0,18.8175,18.8245,18.7894,18.7894,70900.0
2009-12-17 12:10:00,26.81,26.85,26.8,26.8,149200.0,18.7964,18.8245,18.7894,18.7894,149200.0
2009-12-17 12:20:00,26.81,26.84,26.8,26.81,134100.0,18.7964,18.8175,18.7894,18.7964,134100.0
2009-12-17 12:30:00,26.81,26.81,26.8,26.81,90600.0,18.7964,18.7964,18.7894,18.7964,90600.0
2009-12-17 12:40:00,26.81,26.81,26.79,26.8,154000.0,18.7964,18.7964,18.7824,18.7894,154000.0
2009-12-17 12:50:00,26.81,26.82,26.8,26.82,135200.0,18.7964,18.8035,18.7894,18.8035,135200.0
2009-12-17 13:00:00,26.82,26.85,26.82,26.85,80800.0,18.8035,18.8245,18.8035,18.8245,80800.0
2009-12-17 13:10:00,26.84,26.84,26.82,26.82,100200.0,18.8175,18.8175,18.8035,18.8035,100200.0
2009-12-17 13:20:00,26.83,26.85,26.82,26.84,83700.0,18.8105,18.8245,18.8035,18.8175,83700.0
2009-12-17 13:30:00,26.83,26.89,26.83,26.86,152400.0,18.8105,18.8525,18.8105,18.8315,152400.0
2009-12-17 13:40:00,26.87,26.87,26.82,26.83,144400.0,18.8385,18.8385,18.8035,18.8105,144400.0
2009-12-17 13:50:00,26.83,26.86,26.82,26.85,93600.0,18.8105,18.8315,18.8035,18.8245,93600.0
2009-12-17 14:00:00,26.85,26.85,26.74,26.75,214200.0,18.8245,18.8245,18.7474,18.7544,214200.0
2009-12-17 14:10:00,26.75,26.76,26.71,26.73,111000.0,18.7544,18.7614,18.7263,18.7404,111000.0
2009-12-17 14:20:00,26.74,26.76,26.72,26.75,144200.0,18.7474,18.7614,18.7333,18.7544,144200.0
2009-12-17 14:30:00,26.75,26.79,26.72,26.79,127800.0,18.7544,18.7824,18.7333,18.7824,127800.0
2009-12-17 14:40:00,26.79,26.79,26.75,26.75,99800.0,18.7824,18.7824,18.7544,18.7544,99800.0
2009-12-17 14:50:00,26.75,26.76,26.75,26.75,69900.0,18.7544,18.7614,18.7544,18.7544,69900.0
2009-12-17 15:00:00,26.75,26.77,26.71,26.76,370700.0,18.7544,18.7684,18.7263,18.7614,370700.0
2009-12-17 15:10:00,26.76,26.76,26.71,26.75,177000.0,18.7614,18.7614,18.7263,18.7544,177000.0
2009-12-17 15:20:00,26.75,26.75,26.68,26.68,165300.0,18.7544,18.7544,18.7053,18.7053,165300.0
2009-12-17 15:30:00,26.68,26.71,26.67,26.7,264300.0,18.7053,18.7263,18.6983,18.7193,264300.0
2009-12-17 15:40:00,26.69,26.7,26.59,26.6,306200.0,18.7123,18.7193,18.6422,18.6492,306200.0
2009-12-17 15:50:00,26.61,26.64,26.58,26.59,730000.0,18.6562,18.6773,18.6352,18.6422,730000.0
2009-12-18 09:30:00,26.72,26.87,26.61,26.85,1978900.0,18.7333,18.8385,18.6562,18.8245,1978900.0
2009-12-18 09:40:00,26.85,26.86,26.79,26.82,221000.0,18.8245,18.8315,18.7824,18.8035,221000.0
2009-12-18 09:50:00,26.83,26.84,26.75,26.78,150500.0,18.8105,18.8175,18.7544,18.7754,150500.0
2009-12-18 10:00:00,26.77,26.83,26.77,26.83,218100.0,18.7684,18.8105,18.7684,18.8105,218100.0
2009-12-18 10:10:00,26.81,26.82,26.78,26.8,334000.0,18.7964,18.8035,18.7754,18.7894,334000.0
2009-12-18 10:20:00,26.8,26.81,26.68,26.74,260600.0,18.7894,18.7964,18.7053,18.7474,260600.0
2009-12-18 10:30:00,26.73,26.76,26.71,26.76,197500.0,18.7404,18.7614,18.7263,18.7614,197500.0
2009-12-18 10:40:00,26.75,26.76,26.59,26.59,165600.0,18.7544,18.7614,18.6422,18.6422,165600.0
2009-12-18 10:50:00,26.59,26.61,26.57,26.58,215400.0,18.6422,18.6562,18.6282,18.6352,215400.0
2009-12-18 11:00:00,26.58,26.63,26.57,26.6,223700.0,18.6352,18.6702,18.6282,18.6492,223700.0
2009-12-18 11:10:00,26.6,26.6,26.5,26.52,115700.0,18.6492,18.6492,18.5791,18.5931,115700.0
2009-12-18 11:20:00,26.52,26.55,26.51,26.51,78400.0,18.5931,18.6142,18.5861,18.5861,78400.0
2009-12-18 11:30:00,26.51,26.59,26.51,26.57,161400.0,18.5861,18.6422,18.5861,18.6282,161400.0
2009-12-18 11:40:00,26.57,26.6,26.54,26.6,154800.0,18.6282,18.6492,18.6071,18.6492,154800.0
2009-12-18 11:50:00,26.59,26.61,26.59,26.61,93600.0,18.6422,18.6562,18.6422,18.6562,93600.0
2009-12-18 12:00:00,26.61,26.65,26.59,26.62,277800.0,18.6562,18.6843,18.6422,18.6632,277800.0
2009-12-18 12:10:00,26.63,26.63,26.57,26.58,86300.0,18.6702,18.6702,18.6282,18.6352,86300.0
2009-12-18 12:20:00,26.57,26.62,26.57,26.61,88800.0,18.6282,18.6632,18.6282,18.6562,88800.0
2009-12-18 12:30:00,26.61,26.61,26.57,26.59,89200.0,18.6562,18.6562,18.6282,18.6422,89200.0
2009-12-18 12:40:00,26.59,26.66,26.58,26.65,184400.0,18.6422,18.6913,18.6352,18.6843,184400.0
2009-12-18 12:50:00,26.65,26.71,26.63,26.69,163500.0,18.6843,18.7263,18.6702,18.7123,163500.0
2009-12-18 13:00:00,26.69,26.79,26.69,26.78,168100.0,18.7123,18.7824,18.7123,18.7754,168100.0
2009-12-18 13:10:00,26.78,26.8,26.73,26.75,100800.0,18.7754,18.7894,18.7404,18.7544,100800.0
2009-12-18 13:20:00,26.75,26.76,26.71,26.75,71400.0,18.7544,18.7614,18.7263,18.7544,71400.0
2009-12-18 13:30:00,26.75,26.76,26.71,26.74,82700.0,18.7544,18.7614,18.7263,18.7474,82700.0
2009-12-18 13:40:00,26.73,26.75,26.72,26.72,67000.0,18.7404,18.7544,18.7333,18.7333,67000.0
2009-12-18 13:50:00,26.72,26.73,26.7,26.7,50400.0,18.7333,18.7404,18.7193,18.7193,50400.0
2009-12-18 14:00:00,26.7,26.71,26.68,26.68,53600.0,18.7193,18.7263,18.7053,18.7053,53600.0
2009-12-18 14:10:00,26.69,26.7,26.65,26.67,150900.0,18.7123,18.7193,18.6843,18.6983,150900.0
2009-12-18 14:20:00,26.67,26.72,26.65,26.68,120200.0,18.6983,18.7333,18.6843,18.7053,120200.0
2009-12-18 14:30:00,26.68,26.69,26.67,26.67,45100.0,18.7053,18.7123,18.6983,18.6983,45100.0
2009-12-18 14:40:00,26.67,26.72,26.67,26.68,104000.0,18.6983,18.7333,18.6983,18.7053,104000.0
2009-12-18 14:50:00,26.67,26.68,26.67,26.68,47700.0,18.6983,18.7053,18.6983,18.7053,47700.0
2009-12-18 15:00:00,26.67,26.72,26.66,26.72,168600.0,18.6983,18.7333,18.6913,18.7333,168600.0
2009-12-18 15:10:00,26.72,26.78,26.7,26.78,147600.0,18.7333,18.7754,18.7193,18.7754,147600.0
2009-12-18 15:20:00,26.77,26.82,26.75,26.75,206700.0,18.7684,18.8035,18.7544,18.7544,206700.0
2009-12-18 15:30:00,26.74,26.74,26.64,26.64,182600.0,18.7474,18.7474,18.6773,18.6773,182600.0
2009-12-18 15:40:00,26.64,26.72,26.62,26.7,343400.0,18.6773,18.7333,18.6632,18.7193,343400.0
2009-12-18 15:50:00,26.7,26.82,26.69,26.81,877200.0,18.7193,18.8035,18.7123,18.7964,877200.0
2009-12-21 09:30:00,26.88,27.0,26.77,26.81,258300.0,18.8455,18.9297,18.7684,18.7964,258300.0
2009-12-21 09:40:00,26.81,26.85,26.76,26.78,245900.0,18.7964,18.8245,18.7614,18.7754,245900.0
2009-12-21 09:50:00,26.78,26.83,26.76,26.82,235600.0,18.7754,18.8105,18.7614,18.8035,235600.0
2009-12-21 10:00:00,26.82,26.9,26.81,26.88,209100.0,18.8035,18.8595,18.7964,18.8455,209100.0
2009-12-21 10:10:00,26.87,26.94,26.87,26.94,125400.0,18.8385,18.8876,18.8385,18.8876,125400.0
2009-12-21 10:20:00,26.93,26.98,26.93,26.96,136400.0,18.8806,18.9156,18.8806,18.9016,136400.0
2009-12-21 10:30:00,26.97,26.99,26.96,26.99,136600.0,18.9086,18.9226,18.9016,18.9226,136600.0
2009-12-21 10:40:00,26.99,26.99,26.94,26.96,135000.0,18.9226,18.9226,18.8876,18.9016,135000.0
2009-12-21 10:50:00,26.96,26.99,26.95,26.98,75600.0,18.9016,18.9226,18.8946,18.9156,75600.0
2009-12-21 11:00:00,26.98,26.99,26.93,26.95,141300.0,18.9156,18.9226,18.8806,18.8946,141300.0
2009-12-21 11:10:00,26.95,26.97,26.95,26.97,50300.0,18.8946,18.9086,18.8946,18.9086,50300.0
2009-12-21 11:20:00,26.96,26.98,26.95,26.96,96100.0,18.9016,18.9156,18.8946,18.9016,96100.0
2009-12-21 11:30:00,26.96,27.0,26.96,26.99,102600.0,18.9016,18.9297,18.9016,18.9226,102600.0
2009-12-21 11:40:00,27.0,27.01,26.98,26.99,154900.0,18.9297,18.9367,18.9156,18.9226,154900.0
2009-12-21 11:50:00,26.99,27.0,26.97,26.97,88700.0,18.9226,18.9297,18.9086,18.9086,88700.0
2009-12-21 12:00:00,26.98,27.0,26.97,27.0,117400.0,18.9156,18.9297,18.9086,18.9297,117400.0
2009-12-21 12:10:00,27.0,27.08,26.99,27.07,145700.0,18.9297,18.9857,18.9226,18.9787,145700.0
2009-12-21 12:20:00,27.07,27.08,27.03,27.04,133600.0,18.9787,18.9857,18.9507,18.9577,133600.0
2009-12-21 12:30:00,27.04,27.06,27.02,27.03,68200.0,18.9577,18.9717,18.9437,18.9507,68200.0
2009-12-21 12:40:00,27.04,27.05,27.02,27.02,84700.0,18.9577,18.9647,18.9437,18.9437,84700.0
2009-12-21 12:50:00,27.02,27.05,27.02,27.04,52400.0,18.9437,18.9647,18.9437,18.9577,52400.0
2009-12-21 13:00:00,27.04,27.08,27.04,27.08,73900.0,18.9577,18.9857,18.9577,18.9857,73900.0
2009-12-21 13:10:00,27.07,27.12,27.07,27.09,117800.0,18.9787,19.0138,18.9787,18.9928,117800.0
2009-12-21 13:20:00,27.09,27.12,27.09,27.1,59000.0,18.9928,19.0138,18.9928,18.9998,59000.0
2009-12-21 13:30:00,27.09,27.1,27.08,27.09,67200.0,18.9928,18.9998,18.9857,18.9928,67200.0
2009-12-21 13:40:00,27.09,27.09,27.08,27.09,81600.0,18.9928,18.9928,18.9857,18.9928,81600.0
2009-12-21 13:50:00,27.08,27.09,27.08,27.08,59200.0,18.9857,18.9928,18.9857,18.9857,59200.0
2009-12-21 14:00:00,27.08,27.09,27.08,27.08,75300.0,18.9857,18.9928,18.9857,18.9857,75300.0
2009-12-21 14:10:00,27.08,27.09,27.04,27.04,171100.0,18.9857,18.9928,18.9577,18.9577,171100.0
2009-12-21 14:20:00,27.05,27.11,27.04,27.11,88100.0,18.9647,19.0068,18.9577,19.0068,88100.0
2009-12-21 14:30:00,27.11,27.15,27.1,27.14,136900.0,19.0068,19.0348,18.9998,19.0278,136900.0
2009-12-21 14:40:00,27.14,27.15,27.12,27.13,119600.0,19.0278,19.0348,19.0138,19.0208,119600.0
2009-12-21 14:50:00,27.14,27.23,27.13,27.22,435000.0,19.0278,19.0909,19.0208,19.0839,435000.0
2009-12-21 15:00:00,27.23,27.23,27.19,27.2,119000.0,19.0909,19.0909,19.0629,19.0699,119000.0
2009-12-21 15:10:00,27.2,27.21,27.08,27.09,450800.0,19.0699,19.0769,18.9857,18.9928,450800.0
2009-12-21 15:20:00,27.09,27.19,27.09,27.17,185000.0,18.9928,19.0629,18.9928,19.0488,185000.0
2009-12-21 15:30:00,27.17,27.21,27.17,27.21,186400.0,19.0488,19.0769,19.0488,19.0769,186400.0
2009-12-21 15:40:00,27.21,27.26,27.2,27.22,307600.0,19.0769,19.1119,19.0699,19.0839,307600.0
2009-12-21 15:50:00,27.22,27.24,27.19,27.23,470000.0,19.0839,19.0979,19.0629,19.0909,470000.0
2009-12-22 09:30:00,27.19,27.27,26.94,27.27,273800.0,19.0629,19.119,18.8876,19.119,273800.0
2009-12-22 09:40:00,27.26,27.36,27.19,27.26,111300.0,19.1119,19.182,19.0629,19.1119,111300.0
2009-12-22 09:50:00,27.26,27.28,27.1,27.13,123200.0,19.1119,19.126,18.9998,19.0208,123200.0
2009-12-22 10:00:00,27.14,27.22,27.11,27.22,252400.0,19.0278,19.0839,19.0068,19.0839,252400.0
2009-12-22 10:10:00,27.21,27.21,27.13,27.15,104900.0,19.0769,19.0769,19.0208,19.0348,104900.0
2009-12-22 10:20:00,27.14,27.18,27.11,27.12,127500.0,19.0278,19.0559,19.0068,19.0138,127500.0
2009-12-22 10:30:00,27.11,27.25,27.11,27.25,87000.0,19.0068,19.1049,19.0068,19.1049,87000.0
2009-12-22 10:40:00,27.25,27.3,27.24,27.28,65200.0,19.1049,19.14,19.0979,19.126,65200.0
2009-12-22 10:50:00,27.29,27.3,27.28,27.29,37100.0,19.133,19.14,19.126,19.133,37100.0
2009-12-22 11:00:00,27.29,27.29,27.22,27.25,53400.0,19.133,19.133,19.0839,19.1049,53400.0
2009-12-22 11:10:00,27.25,27.26,27.19,27.2,69800.0,19.1049,19.1119,19.0629,19.0699,69800.0
2009-12-22 11:20:00,27.19,27.23,27.18,27.2,60000.0,19.0629,19.0909,19.0559,19.0699,60000.0
2009-12-22 11:30:00,27.2,27.23,27.17,27.23,63800.0,19.0699,19.0909,19.0488,19.0909,63800.0
2009-12-22 11:40:00,27.23,27.34,27.22,27.33,165300.0,19.0909,19.168,19.0839,19.161,165300.0
2009-12-22 11:50:00,27.34,27.34,27.32,27.32,48800.0,19.168,19.168,19.154,19.154,48800.0
2009-12-22 12:00:00,27.33,27.33,27.31,27.32,35700.0,19.161,19.161,19.147,19.154,35700.0
2009-12-22 12:10:00,27.32,27.32,27.24,27.24,114800.0,19.154,19.154,19.0979,19.0979,114800.0
2009-12-22 12:20:00,27.25,27.25,27.22,27.22,33900.0,19.1049,19.1049,19.0839,19.0839,33900.0
2009-12-22 12:30:00,27.22,27.32,27.22,27.3,104700.0,19.0839,19.154,19.0839,19.14,104700.0
2009-12-22 12:40:00,27.3,27.31,27.26,27.28,22600.0,19.14,19.147,19.1119,19.126,22600.0
2009-12-22 12:50:00,27.27,27.32,27.27,27.31,41300.0,19.119,19.154,19.119,19.147,41300.0
2009-12-22 13:00:00,27.32,27.32,27.29,27.31,56700.0,19.154,19.154,19.133,19.147,56700.0
2009-12-22 13:10:00,27.31,27.31,27.27,27.27,42200.0,19.147,19.147,19.119,19.119,42200.0
2009-12-22 13:20:00,27.28,27.3,27.27,27.3,35700.0,19.126,19.14,19.119,19.14,35700.0
2009-12-22 13:30:00,27.3,27.33,27.29,27.33,43700.0,19.14,19.161,19.133,19.161,43700.0
2009-12-22 13:40:00,27.34,27.36,27.33,27.36,63200.0,19.168,19.182,19.161,19.182,63200.0
2009-12-22 13:50:00,27.35,27.37,27.35,27.36,53600.0,19.175,19.1891,19.175,19.182,53600.0
2009-12-22 14:00:00,27.36,27.42,27.35,27.41,143100.0,19.182,19.2241,19.175,19.2171,143100.0
2009-12-22 14:10:00,27.41,27.42,27.39,27.41,102900.0,19.2171,19.2241,19.2031,19.2171,102900.0
2009-12-22 14:20:00,27.42,27.48,27.38,27.46,226500.0,19.2241,19.2662,19.1961,19.2522,226500.0
2009-12-22 14:30:00,27.46,27.49,27.42,27.48,267500.0,19.2522,19.2732,19.2241,19.2662,267500.0
2009-12-22 14:40:00,27.47,27.51,27.47,27.51,147800.0,19.2592,19.2872,19.2592,19.2872,147800.0
2009-12-22 14:50:00,27.51,27.61,27.5,27.57,388100.0,19.2872,19.3573,19.2802,19.3293,388100.0
2009-12-22 15:00:00,27.57,27.57,27.5,27.5,104600.0,19.3293,19.3293,19.2802,19.2802,104600.0
2009-12-22 15:10:00,27.5,27.53,27.5,27.5,116300.0,19.2802,19.3012,19.2802,19.2802,116300.0
2009-12-22 15:20:00,27.5,27.53,27.48,27.5,144600.0,19.2802,19.3012,19.2662,19.2802,144600.0
2009-12-22 15:30:00,27.5,27.51,27.49,27.5,149500.0,19.2802,19.2872,19.2732,19.2802,149500.0
2009-12-22 15:40:00,27.5,27.54,27.47,27.52,318600.0,19.2802,19.3082,19.2592,19.2942,318600.0
2009-12-22 15:50:00,27.52,27.53,27.49,27.53,389300.0,19.2942,19.3012,19.2732,19.3012,389300.0
2009-12-23 09:30:00,27.36,27.64,27.35,27.51,184200.0,19.182,19.3784,19.175,19.2872,184200.0
2009-12-23 09:40:00,27.51,27.67,27.5,27.59,170300.0,19.2872,19.3994,19.2802,19.3433,170300.0
2009-12-23 09:50:00,27.6,27.64,27.55,27.6,147800.0,19.3503,19.3784,19.3153,19.3503,147800.0
2009-12-23 10:00:00,27.59,27.63,27.52,27.56,208000.0,19.3433,19.3713,19.2942,19.3223,208000.0
2009-12-23 10:10:00,27.55,27.59,27.48,27.49,157800.0,19.3153,19.3433,19.2662,19.2732,157800.0
2009-12-23 10:20:00,27.49,27.56,27.36,27.37,358000.0,19.2732,19.3223,19.182,19.1891,358000.0
2009-12-23 10:30:00,27.38,27.5,27.34,27.44,171400.0,19.1961,19.2802,19.168,19.2381,171400.0
2009-12-23 10:40:00,27.43,27.59,27.43,27.52,135300.0,19.2311,19.3433,19.2311,19.2942,135300.0
2009-12-23 10:50:00,27.51,27.52,27.49,27.5,63500.0,19.2872,19.2942,19.2732,19.2802,63500.0
2009-12-23 11:00:00,27.51,27.56,27.5,27.56,62300.0,19.2872,19.3223,19.2802,19.3223,62300.0
2009-12-23 11:10:00,27.56,27.56,27.51,27.51,97600.0,19.3223,19.3223,19.2872,19.2872,97600.0
2009-12-23 11:20:00,27.51,27.51,27.45,27.46,143100.0,19.2872,19.2872,19.2451,19.2522,143100.0
2009-12-23 11:30:00,27.45,27.56,27.44,27.54,216300.0,19.2451,19.3223,19.2381,19.3082,216300.0
2009-12-23 11:40:00,27.54,27.56,27.54,27.55,56400.0,19.3082,19.3223,19.3082,19.3153,56400.0
2009-12-23 11:50:00,27.56,27.56,27.52,27.53,69200.0,19.3223,19.3223,19.2942,19.3012,69200.0
2009-12-23 12:00:00,27.52,27.53,27.51,27.51,32300.0,19.2942,19.3012,19.2872,19.2872,32300.0
2009-12-23 12:10:00,27.52,27.52,27.51,27.51,37800.0,19.2942,19.2942,19.2872,19.2872,37800.0
2009-12-23 12:20:00,27.51,27.52,27.51,27.51,56300.0,19.2872,19.2942,19.2872,19.2872,56300.0
2009-12-23 12:30:00,27.52,27.52,27.5,27.5,95800.0,19.2942,19.2942,19.2802,19.2802,95800.0
2009-12-23 12:40:00,27.5,27.52,27.5,27.51,57300.0,19.2802,19.2942,19.2802,19.2872,57300.0
2009-12-23 12:50:00,27.52,27.54,27.51,27.53,49200.0,19.2942,19.3082,19.2872,19.3012,49200.0
2009-12-23 13:00:00,27.54,27.55,27.53,27.53,72300.0,19.3082,19.3153,19.3012,19.3012,72300.0
2009-12-23 13:10:00,27.53,27.55,27.53,27.54,50900.0,19.3012,19.3153,19.3012,19.3082,50900.0
2009-12-23 13:20:00,27.55,27.55,27.54,27.54,32600.0,19.3153,19.3153,19.3082,19.3082,32600.0
2009-12-23 13:30:00,27.55,27.55,27.54,27.55,59000.0,19.3153,19.3153,19.3082,19.3153,59000.0
2009-12-23 13:40:00,27.54,27.55,27.52,27.54,116900.0,19.3082,19.3153,19.2942,19.3082,116900.0
2009-12-23 13:50:00,27.55,27.62,27.54,27.61,208000.0,19.3153,19.3643,19.3082,19.3573,208000.0
2009-12-23 14:00:00,27.61,27.63,27.6,27.63,102500.0,19.3573,19.3713,19.3503,19.3713,102500.0
2009-12-23 14:10:00,27.63,27.63,27.62,27.63,26500.0,19.3713,19.3713,19.3643,19.3713,26500.0
2009-12-23 14:20:00,27.63,27.64,27.62,27.64,79900.0,19.3713,19.3784,19.3643,19.3784,79900.0
2009-12-23 14:30:00,27.63,27.64,27.63,27.64,90000.0,19.3713,19.3784,19.3713,19.3784,90000.0
2009-12-23 14:40:00,27.64,27.65,27.63,27.65,59700.0,19.3784,19.3854,19.3713,19.3854,59700.0
2009-12-23 14:50:00,27.64,27.65,27.64,27.65,87400.0,19.3784,19.3854,19.3784,19.3854,87400.0
2009-12-23 15:00:00,27.64,27.66,27.64,27.65,126000.0,19.3784,19.3924,19.3784,19.3854,126000.0
2009-12-23 15:10:00,27.66,27.66,27.65,27.66,87000.0,19.3924,19.3924,19.3854,19.3924,87000.0
2009-12-23 15:20:00,27.66,27.66,27.64,27.66,158400.0,19.3924,19.3924,19.3784,19.3924,158400.0
2009-12-23 15:30:00,27.66,27.66,27.65,27.66,140900.0,19.3924,19.3924,19.3854,19.3924,140900.0
2009-12-23 15:40:00,27.65,27.69,27.65,27.68,372700.0,19.3854,19.4134,19.3854,19.4064,372700.0
2009-12-23 15:50:00,27.69,27.72,27.66,27.67,476800.0,19.4134,19.4344,19.3924,19.3994,476800.0
2009-12-24 09:30:00,27.49,27.73,27.49,27.61,178900.0,19.2732,19.4415,19.2732,19.3573,178900.0
2009-12-24 09:40:00,27.6,27.62,27.57,27.62,46000.0,19.3503,19.3643,19.3293,19.3643,46000.0
2009-12-24 09:50:00,27.62,27.72,27.61,27.68,53100.0,19.3643,19.4344,19.3573,19.4064,53100.0
2009-12-24 10:00:00,27.68,27.74,27.66,27.67,64600.0,19.4064,19.4485,19.3924,19.3994,64600.0
2009-12-24 10:10:00,27.68,27.71,27.67,27.71,39600.0,19.4064,19.4274,19.3994,19.4274,39600.0
2009-12-24 10:20:00,27.72,27.75,27.7,27.71,51000.0,19.4344,19.4555,19.4204,19.4274,51000.0
2009-12-24 10:30:00,27.72,27.72,27.66,27.67,25900.0,19.4344,19.4344,19.3924,19.3994,25900.0
2009-12-24 10:40:00,27.66,27.67,27.62,27.62,117500.0,19.3924,19.3994,19.3643,19.3643,117500.0
2009-12-24 10:50:00,27.62,27.68,27.61,27.68,41000.0,19.3643,19.4064,19.3573,19.4064,41000.0
2009-12-24 11:00:00,27.67,27.71,27.66,27.7,45900.0,19.3994,19.4274,19.3924,19.4204,45900.0
2009-12-24 11:10:00,27.71,27.71,27.69,27.7,26900.0,19.4274,19.4274,19.4134,19.4204,26900.0
2009-12-24 11:20:00,27.7,27.72,27.69,27.7,39900.0,19.4204,19.4344,19.4134,19.4204,39900.0
2009-12-24 11:30:00,27.7,27.71,27.69,27.7,28500.0,19.4204,19.4274,19.4134,19.4204,28500.0
2009-12-24 11:40:00,27.7,27.71,27.69,27.7,42700.0,19.4204,19.4274,19.4134,19.4204,42700.0
2009-12-24 11:50:00,27.71,27.71,27.66,27.67,56300.0,19.4274,19.4274,19.3924,19.3994,56300.0
2009-12-24 12:00:00,27.67,27.67,27.63,27.64,27100.0,19.3994,19.3994,19.3713,19.3784,27100.0
2009-12-24 12:10:00,27.64,27.66,27.63,27.66,48600.0,19.3784,19.3924,19.3713,19.3924,48600.0
2009-12-24 12:20:00,27.66,27.68,27.65,27.66,43800.0,19.3924,19.4064,19.3854,19.3924,43800.0
2009-12-24 12:30:00,27.66,27.71,27.66,27.69,78000.0,19.3924,19.4274,19.3924,19.4134,78000.0
2009-12-24 12:40:00,27.69,27.76,27.69,27.73,120900.0,19.4134,19.4625,19.4134,19.4415,120900.0
2009-12-24 12:50:00,27.73,27.76,27.72,27.74,199900.0,19.4415,19.4625,19.4344,19.4485,199900.0
2009-12-28 09:30:00,27.77,27.77,27.48,27.6,129700.0,19.4695,19.4695,19.2662,19.3503,129700.0
2009-12-28 09:40:00,27.6,27.64,27.57,27.63,69400.0,19.3503,19.3784,19.3293,19.3713,69400.0
2009-12-28 09:50:00,27.62,27.68,27.61,27.66,53300.0,19.3643,19.4064,19.3573,19.3924,53300.0
2009-12-28 10:00:00,27.65,27.71,27.62,27.63,140600.0,19.3854,19.4274,19.3643,19.3713,140600.0
2009-12-28 10:10:00,27.63,27.68,27.56,27.65,99500.0,19.3713,19.4064,19.3223,19.3854,99500.0
2009-12-28 10:20:00,27.65,27.66,27.59,27.62,54400.0,19.3854,19.3924,19.3433,19.3643,54400.0
2009-12-28 10:30:00,27.63,27.65,27.61,27.61,34100.0,19.3713,19.3854,19.3573,19.3573,34100.0
2009-12-28 10:40:00,27.61,27.62,27.56,27.59,77500.0,19.3573,19.3643,19.3223,19.3433,77500.0
2009-12-28 10:50:00,27.59,27.6,27.56,27.58,60400.0,19.3433,19.3503,19.3223,19.3363,60400.0
2009-12-28 11:00:00,27.58,27.6,27.57,27.58,47700.0,19.3363,19.3503,19.3293,19.3363,47700.0
2009-12-28 11:10:00,27.59,27.65,27.55,27.59,90200.0,19.3433,19.3854,19.3153,19.3433,90200.0
2009-12-28 11:20:00,27.59,27.59,27.53,27.54,51200.0,19.3433,19.3433,19.3012,19.3082,51200.0
2009-12-28 11:30:00,27.54,27.69,27.53,27.67,134500.0,19.3082,19.4134,19.3012,19.3994,134500.0
2009-12-28 11:40:00,27.67,27.67,27.65,27.65,54200.0,19.3994,19.3994,19.3854,19.3854,54200.0
2009-12-28 11:50:00,27.65,27.66,27.6,27.62,45300.0,19.3854,19.3924,19.3503,19.3643,45300.0
2009-12-28 12:00:00,27.61,27.61,27.59,27.59,29400.0,19.3573,19.3573,19.3433,19.3433,29400.0
2009-12-28 12:10:00,27.59,27.6,27.59,27.59,10700.0,19.3433,19.3503,19.3433,19.3433,10700.0
2009-12-28 12:20:00,27.59,27.6,27.59,27.59,17100.0,19.3433,19.3503,19.3433,19.3433,17100.0
2009-12-28 12:30:00,27.59,27.71,27.59,27.66,115600.0,19.3433,19.4274,19.3433,19.3924,115600.0
2009-12-28 12:40:00,27.67,27.69,27.66,27.66,64100.0,19.3994,19.4134,19.3924,19.3924,64100.0
2009-12-28 12:50:00,27.66,27.67,27.64,27.65,33200.0,19.3924,19.3994,19.3784,19.3854,33200.0
2009-12-28 13:00:00,27.64,27.65,27.59,27.59,112900.0,19.3784,19.3854,19.3433,19.3433,112900.0
2009-12-28 13:10:00,27.59,27.6,27.57,27.59,59100.0,19.3433,19.3503,19.3293,19.3433,59100.0
2009-12-28 13:20:00,27.6,27.66,27.59,27.63,94500.0,19.3503,19.3924,19.3433,19.3713,94500.0
2009-12-28 13:30:00,27.63,27.66,27.59,27.61,87500.0,19.3713,19.3924,19.3433,19.3573,87500.0
2009-12-28 13:40:00,27.61,27.63,27.6,27.63,22700.0,19.3573,19.3713,19.3503,19.3713,22700.0
2009-12-28 13:50:00,27.63,27.64,27.6,27.61,73400.0,19.3713,19.3784,19.3503,19.3573,73400.0
2009-12-28 14:00:00,27.61,27.62,27.57,27.59,66600.0,19.3573,19.3643,19.3293,19.3433,66600.0
2009-12-28 14:10:00,27.59,27.59,27.49,27.49,117400.0,19.3433,19.3433,19.2732,19.2732,117400.0
2009-12-28 14:20:00,27.49,27.54,27.48,27.51,129300.0,19.2732,19.3082,19.2662,19.2872,129300.0
2009-12-28 14:30:00,27.51,27.61,27.49,27.54,221100.0,19.2872,19.3573,19.2732,19.3082,221100.0
2009-12-28 14:40:00,27.53,27.64,27.53,27.56,116900.0,19.3012,19.3784,19.3012,19.3223,116900.0
2009-12-28 14:50:00,27.56,27.56,27.52,27.52,53000.0,19.3223,19.3223,19.2942,19.2942,53000.0
2009-12-28 15:00:00,27.52,27.59,27.5,27.56,173800.0,19.2942,19.3433,19.2802,19.3223,173800.0
2009-12-28 15:10:00,27.56,27.68,27.56,27.6,203200.0,19.3223,19.4064,19.3223,19.3503,203200.0
2009-12-28 15:20:00,27.6,27.61,27.53,27.53,111300.0,19.3503,19.3573,19.3012,19.3012,111300.0
2009-12-28 15:30:00,27.54,27.55,27.53,27.55,150400.0,19.3082,19.3153,19.3012,19.3153,150400.0
2009-12-28 15:40:00,27.55,27.59,27.54,27.58,251500.0,19.3153,19.3433,19.3082,19.3363,251500.0
2009-12-28 15:50:00,27.59,27.66,27.57,27.66,388800.0,19.3433,19.3924,19.3293,19.3924,388800.0
2009-12-29 09:30:00,27.61,27.8,27.57,27.65,130000.0,19.3573,19.4905,19.3293,19.3854,130000.0
2009-12-29 09:40:00,27.66,27.68,27.62,27.66,70200.0,19.3924,19.4064,19.3643,19.3924,70200.0
2009-12-29 09:50:00,27.65,27.68,27.65,27.66,107500.0,19.3854,19.4064,19.3854,19.3924,107500.0
2009-12-29 10:00:00,27.66,27.66,27.65,27.66,51500.0,19.3924,19.3924,19.3854,19.3924,51500.0
2009-12-29 10:10:00,27.65,27.69,27.65,27.66,102100.0,19.3854,19.4134,19.3854,19.3924,102100.0
2009-12-29 10:20:00,27.66,27.74,27.66,27.74,138900.0,19.3924,19.4485,19.3924,19.4485,138900.0
2009-12-29 10:30:00,27.73,27.74,27.7,27.7,228700.0,19.4415,19.4485,19.4204,19.4204,228700.0
2009-12-29 10:40:00,27.7,27.71,27.68,27.69,272800.0,19.4204,19.4274,19.4064,19.4134,272800.0
2009-12-29 10:50:00,27.69,27.69,27.65,27.65,88700.0,19.4134,19.4134,19.3854,19.3854,88700.0
2009-12-29 11:00:00,27.65,27.71,27.65,27.71,77200.0,19.3854,19.4274,19.3854,19.4274,77200.0
2009-12-29 11:10:00,27.71,27.73,27.7,27.73,41600.0,19.4274,19.4415,19.4204,19.4415,41600.0
2009-12-29 11:20:00,27.73,27.76,27.71,27.75,109000.0,19.4415,19.4625,19.4274,19.4555,109000.0
2009-12-29 11:30:00,27.75,27.78,27.74,27.77,96700.0,19.4555,19.4765,19.4485,19.4695,96700.0
2009-12-29 11:40:00,27.77,27.77,27.75,27.75,22700.0,19.4695,19.4695,19.4555,19.4555,22700.0
2009-12-29 11:50:00,27.75,27.78,27.75,27.76,33200.0,19.4555,19.4765,19.4555,19.4625,33200.0
2009-12-29 12:00:00,27.75,27.77,27.75,27.76,50400.0,19.4555,19.4695,19.4555,19.4625,50400.0
2009-12-29 12:10:00,27.77,27.77,27.75,27.76,37900.0,19.4695,19.4695,19.4555,19.4625,37900.0
2009-12-29 12:20:00,27.76,27.77,27.65,27.65,206500.0,19.4625,19.4695,19.3854,19.3854,206500.0
2009-12-29 12:30:00,27.66,27.74,27.66,27.73,45800.0,19.3924,19.4485,19.3924,19.4415,45800.0
2009-12-29 12:40:00,27.74,27.74,27.73,27.73,16200.0,19.4485,19.4485,19.4415,19.4415,16200.0
2009-12-29 12:50:00,27.74,27.76,27.72,27.72,35300.0,19.4485,19.4625,19.4344,19.4344,35300.0
2009-12-29 13:00:00,27.73,27.75,27.71,27.74,25600.0,19.4415,19.4555,19.4274,19.4485,25600.0
2009-12-29 13:10:00,27.74,27.75,27.74,27.74,22800.0,19.4485,19.4555,19.4485,19.4485,22800.0
2009-12-29 13:20:00,27.74,27.76,27.74,27.76,33700.0,19.4485,19.4625,19.4485,19.4625,33700.0
2009-12-29 13:30:00,27.75,27.77,27.75,27.76,43400.0,19.4555,19.4695,19.4555,19.4625,43400.0
2009-12-29 13:40:00,27.76,27.78,27.76,27.76,43900.0,19.4625,19.4765,19.4625,19.4625,43900.0
2009-12-29 13:50:00,27.77,27.77,27.75,27.75,40600.0,19.4695,19.4695,19.4555,19.4555,40600.0
2009-12-29 14:00:00,27.75,27.76,27.72,27.72,116100.0,19.4555,19.4625,19.4344,19.4344,116100.0
2009-12-29 14:10:00,27.72,27.73,27.72,27.72,28700.0,19.4344,19.4415,19.4344,19.4344,28700.0
2009-12-29 14:20:00,27.73,27.73,27.72,27.73,21100.0,19.4415,19.4415,19.4344,19.4415,21100.0
2009-12-29 14:30:00,27.73,27.75,27.72,27.75,56500.0,19.4415,19.4555,19.4344,19.4555,56500.0
2009-12-29 14:40:00,27.74,27.75,27.72,27.73,74700.0,19.4485,19.4555,19.4344,19.4415,74700.0
2009-12-29 14:50:00,27.74,27.74,27.71,27.72,204500.0,19.4485,19.4485,19.4274,19.4344,204500.0
2009-12-29 15:00:00,27.71,27.76,27.71,27.71,128100.0,19.4274,19.4625,19.4274,19.4274,128100.0
2009-12-29 15:10:00,27.71,27.71,27.7,27.71,57500.0,19.4274,19.4274,19.4204,19.4274,57500.0
2009-12-29 15:20:00,27.7,27.72,27.7,27.72,63600.0,19.4204,19.4344,19.4204,19.4344,63600.0
2009-12-29 15:30:00,27.72,27.72,27.71,27.71,109500.0,19.4344,19.4344,19.4274,19.4274,109500.0
2009-12-29 15:40:00,27.72,27.73,27.69,27.69,184000.0,19.4344,19.4415,19.4134,19.4134,184000.0
2009-12-29 15:50:00,27.69,27.7,27.63,27.63,539200.0,19.4134,19.4204,19.3713,19.3713,539200.0
2009-12-30 09:30:00,27.41,27.62,27.3,27.62,410100.0,19.2171,19.3643,19.14,19.3643,410100.0
2009-12-30 09:40:00,27.62,27.67,27.55,27.65,95100.0,19.3643,19.3994,19.3153,19.3854,95100.0
2009-12-30 09:50:00,27.65,27.67,27.61,27.64,56500.0,19.3854,19.3994,19.3573,19.3784,56500.0
2009-12-30 10:00:00,27.64,27.65,27.61,27.63,98300.0,19.3784,19.3854,19.3573,19.3713,98300.0
2009-12-30 10:10:00,27.63,27.67,27.61,27.65,108100.0,19.3713,19.3994,19.3573,19.3854,108100.0
2009-12-30 10:20:00,27.66,27.74,27.65,27.74,55900.0,19.3924,19.4485,19.3854,19.4485,55900.0
2009-12-30 10:30:00,27.75,27.76,27.66,27.67,109700.0,19.4555,19.4625,19.3924,19.3994,109700.0
2009-12-30 10:40:00,27.65,27.72,27.62,27.72,149500.0,19.3854,19.4344,19.3643,19.4344,149500.0
2009-12-30 10:50:00,27.71,27.78,27.71,27.77,68600.0,19.4274,19.4765,19.4274,19.4695,68600.0
2009-12-30 11:00:00,27.77,27.8,27.74,27.79,104500.0,19.4695,19.4905,19.4485,19.4835,104500.0
2009-12-30 11:10:00,27.8,27.84,27.79,27.8,99400.0,19.4905,19.5186,19.4835,19.4905,99400.0
2009-12-30 11:20:00,27.79,27.85,27.79,27.85,163700.0,19.4835,19.5256,19.4835,19.5256,163700.0
2009-12-30 11:30:00,27.86,27.92,27.84,27.89,229400.0,19.5326,19.5747,19.5186,19.5536,229400.0
2009-12-30 11:40:00,27.88,27.97,27.88,27.96,101300.0,19.5466,19.6097,19.5466,19.6027,101300.0
2009-12-30 11:50:00,27.95,27.96,27.93,27.94,98900.0,19.5957,19.6027,19.5817,19.5887,98900.0
2009-12-30 12:00:00,27.94,27.96,27.93,27.95,52300.0,19.5887,19.6027,19.5817,19.5957,52300.0
2009-12-30 12:10:00,27.95,27.96,27.94,27.94,39200.0,19.5957,19.6027,19.5887,19.5887,39200.0
2009-12-30 12:20:00,27.94,27.95,27.93,27.94,24900.0,19.5887,19.5957,19.5817,19.5887,24900.0
2009-12-30 12:30:00,27.93,27.95,27.93,27.94,79300.0,19.5817,19.5957,19.5817,19.5887,79300.0
2009-12-30 12:40:00,27.95,27.99,27.94,27.99,147100.0,19.5957,19.6237,19.5887,19.6237,147100.0
2009-12-30 12:50:00,27.98,27.99,27.96,27.98,65000.0,19.6167,19.6237,19.6027,19.6167,65000.0
2009-12-30 13:00:00,27.99,28.0,27.97,27.97,22700.0,19.6237,19.6308,19.6097,19.6097,22700.0
2009-12-30 13:10:00,27.97,27.98,27.94,27.96,63600.0,19.6097,19.6167,19.5887,19.6027,63600.0
2009-12-30 13:20:00,27.96,27.98,27.94,27.96,57300.0,19.6027,19.6167,19.5887,19.6027,57300.0
2009-12-30 13:30:00,27.96,27.98,27.96,27.96,44900.0,19.6027,19.6167,19.6027,19.6027,44900.0
2009-12-30 13:40:00,27.96,27.97,27.96,27.96,38000.0,19.6027,19.6097,19.6027,19.6027,38000.0
2009-12-30 13:50:00,27.96,27.97,27.96,27.96,20400.0,19.6027,19.6097,19.6027,19.6027,20400.0
2009-12-30 14:00:00,27.97,27.97,27.96,27.96,20300.0,19.6097,19.6097,19.6027,19.6027,20300.0
2009-12-30 14:10:00,27.97,27.99,27.96,27.97,111200.0,19.6097,19.6237,19.6027,19.6097,111200.0
2009-12-30 14:20:00,27.97,28.01,27.97,28.01,160900.0,19.6097,19.6378,19.6097,19.6378,160900.0
2009-12-30 14:30:00,28.0,28.05,27.99,28.04,139900.0,19.6308,19.6658,19.6237,19.6588,139900.0
2009-12-30 14:40:00,28.03,28.04,28.02,28.04,68700.0,19.6518,19.6588,19.6448,19.6588,68700.0
2009-12-30 14:50:00,28.04,28.07,28.03,28.07,99500.0,19.6588,19.6798,19.6518,19.6798,99500.0
2009-12-30 15:00:00,28.06,28.08,28.05,28.06,101100.0,19.6728,19.6868,19.6658,19.6728,101100.0
2009-12-30 15:10:00,28.05,28.06,28.03,28.04,65600.0,19.6658,19.6728,19.6518,19.6588,65600.0
2009-12-30 15:20:00,28.03,28.04,28.03,28.03,104600.0,19.6518,19.6588,19.6518,19.6518,104600.0
2009-12-30 15:30:00,28.03,28.08,28.02,28.03,228300.0,19.6518,19.6868,19.6448,19.6518,228300.0
2009-12-30 15:40:00,28.03,28.03,27.99,28.0,200500.0,19.6518,19.6518,19.6237,19.6308,200500.0
2009-12-30 15:50:00,28.01,28.03,27.99,28.02,403700.0,19.6378,19.6518,19.6237,19.6448,403700.0
2009-12-31 09:30:00,27.99,28.19,27.93,28.0,109300.0,19.6237,19.764,19.5817,19.6308,109300.0
2009-12-31 09:40:00,28.0,28.08,28.0,28.08,61600.0,19.6308,19.6868,19.6308,19.6868,61600.0
2009-12-31 09:50:00,28.07,28.1,28.06,28.07,57400.0,19.6798,19.7009,19.6728,19.6798,57400.0
2009-12-31 10:00:00,28.06,28.09,28.06,28.09,67400.0,19.6728,19.6939,19.6728,19.6939,67400.0
2009-12-31 10:10:00,28.08,28.09,27.99,27.99,143900.0,19.6868,19.6939,19.6237,19.6237,143900.0
2009-12-31 10:20:00,27.99,28.08,27.99,28.07,62500.0,19.6237,19.6868,19.6237,19.6798,62500.0
2009-12-31 10:30:00,28.07,28.1,28.07,28.07,55300.0,19.6798,19.7009,19.6798,19.6798,55300.0
2009-12-31 10:40:00,28.07,28.09,28.05,28.08,41900.0,19.6798,19.6939,19.6658,19.6868,41900.0
2009-12-31 10:50:00,28.07,28.09,28.07,28.09,32200.0,19.6798,19.6939,19.6798,19.6939,32200.0
2009-12-31 11:00:00,28.08,28.08,28.07,28.07,47300.0,19.6868,19.6868,19.6798,19.6798,47300.0
2009-12-31 11:10:00,28.08,28.09,28.06,28.08,58900.0,19.6868,19.6939,19.6728,19.6868,58900.0
2009-12-31 11:20:00,28.07,28.09,28.07,28.08,35800.0,19.6798,19.6939,19.6798,19.6868,35800.0
2009-12-31 11:30:00,28.08,28.12,28.08,28.09,53100.0,19.6868,19.7149,19.6868,19.6939,53100.0
2009-12-31 11:40:00,28.09,28.11,28.08,28.09,49100.0,19.6939,19.7079,19.6868,19.6939,49100.0
2009-12-31 11:50:00,28.09,28.09,28.07,28.08,81400.0,19.6939,19.6939,19.6798,19.6868,81400.0
2009-12-31 12:00:00,28.07,28.09,28.07,28.09,66400.0,19.6798,19.6939,19.6798,19.6939,66400.0
2009-12-31 12:10:00,28.08,28.09,28.07,28.08,43600.0,19.6868,19.6939,19.6798,19.6868,43600.0
2009-12-31 12:20:00,28.08,28.08,28.07,28.07,25200.0,19.6868,19.6868,19.6798,19.6798,25200.0
2009-12-31 12:30:00,28.08,28.08,28.07,28.08,34800.0,19.6868,19.6868,19.6798,19.6868,34800.0
2009-12-31 12:40:00,28.08,28.08,28.07,28.07,36800.0,19.6868,19.6868,19.6798,19.6798,36800.0
2009-12-31 12:50:00,28.08,28.08,28.07,28.08,17200.0,19.6868,19.6868,19.6798,19.6868,17200.0
2009-12-31 13:00:00,28.08,28.1,28.07,28.09,64500.0,19.6868,19.7009,19.6798,19.6939,64500.0
2009-12-31 13:10:00,28.09,28.1,28.07,28.08,61800.0,19.6939,19.7009,19.6798,19.6868,61800.0
2009-12-31 13:20:00,28.08,28.1,28.08,28.1,26100.0,19.6868,19.7009,19.6868,19.7009,26100.0
2009-12-31 13:30:00,28.09,28.1,28.09,28.09,31100.0,19.6939,19.7009,19.6939,19.6939,31100.0
2009-12-31 13:40:00,28.1,28.11,28.09,28.1,41300.0,19.7009,19.7079,19.6939,19.7009,41300.0
2009-12-31 13:50:00,28.11,28.12,28.1,28.11,69800.0,19.7079,19.7149,19.7009,19.7079,69800.0
2009-12-31 14:00:00,28.1,28.12,28.1,28.12,33500.0,19.7009,19.7149,19.7009,19.7149,33500.0
2009-12-31 14:10:00,28.11,28.12,28.11,28.11,43000.0,19.7079,19.7149,19.7079,19.7079,43000.0
2009-12-31 14:20:00,28.12,28.13,28.1,28.1,72900.0,19.7149,19.7219,19.7009,19.7009,72900.0
2009-12-31 14:30:00,28.11,28.11,28.1,28.1,38000.0,19.7079,19.7079,19.7009,19.7009,38000.0
2009-12-31 14:40:00,28.1,28.12,28.1,28.1,52600.0,19.7009,19.7149,19.7009,19.7009,52600.0
2009-12-31 14:50:00,28.11,28.16,28.11,28.15,99700.0,19.7079,19.7429,19.7079,19.7359,99700.0
2009-12-31 15:00:00,28.15,28.16,28.12,28.12,100100.0,19.7359,19.7429,19.7149,19.7149,100100.0
2009-12-31 15:10:00,28.11,28.15,28.08,28.15,107600.0,19.7079,19.7359,19.6868,19.7359,107600.0
2009-12-31 15:20:00,28.14,28.18,28.13,28.14,206600.0,19.7289,19.757,19.7219,19.7289,206600.0
2009-12-31 15:30:00,28.14,28.17,28.09,28.13,151700.0,19.7289,19.7499,19.6939,19.7219,151700.0
2009-12-31 15:40:00,28.12,28.13,28.01,28.01,272500.0,19.7149,19.7219,19.6378,19.6378,272500.0
2009-12-31 15:50:00,28.01,28.03,27.95,27.96,482700.0,19.6378,19.6518,19.5957,19.6027,482700.0
2010-01-04 09:30:00,28.19,28.36,27.98,27.99,387800.0,19.764,19.8831,19.6167,19.6237,387800.0
2010-01-04 09:40:00,27.98,28.12,27.98,28.06,144700.0,19.6167,19.7149,19.6167,19.6728,144700.0
2010-01-04 09:50:00,28.07,28.1,27.95,28.01,116700.0,19.6798,19.7009,19.5957,19.6378,116700.0
2010-01-04 10:00:00,28.01,28.03,27.93,27.99,135700.0,19.6378,19.6518,19.5817,19.6237,135700.0
2010-01-04 10:10:00,27.99,28.11,27.99,28.1,69300.0,19.6237,19.7079,19.6237,19.7009,69300.0
2010-01-04 10:20:00,28.1,28.19,28.09,28.18,85500.0,19.7009,19.764,19.6939,19.757,85500.0
2010-01-04 10:30:00,28.18,28.24,28.16,28.18,95700.0,19.757,19.799,19.7429,19.757,95700.0
2010-01-04 10:40:00,28.18,28.21,28.12,28.21,68700.0,19.757,19.778,19.7149,19.778,68700.0
2010-01-04 10:50:00,28.21,28.32,28.2,28.31,173100.0,19.778,19.8551,19.771,19.8481,173100.0
2010-01-04 11:00:00,28.32,28.36,28.31,28.33,135500.0,19.8551,19.8831,19.8481,19.8621,135500.0
2010-01-04 11:10:00,28.34,28.44,28.34,28.4,172300.0,19.8691,19.9392,19.8691,19.9112,172300.0
2010-01-04 11:20:00,28.4,28.41,28.32,28.36,64600.0,19.9112,19.9182,19.8551,19.8831,64600.0
2010-01-04 11:30:00,28.36,28.41,28.34,28.38,90200.0,19.8831,19.9182,19.8691,19.8972,90200.0
2010-01-04 11:40:00,28.38,28.41,28.31,28.32,66300.0,19.8972,19.9182,19.8481,19.8551,66300.0
2010-01-04 11:50:00,28.31,28.43,28.3,28.38,140400.0,19.8481,19.9322,19.8411,19.8972,140400.0
2010-01-04 12:00:00,28.38,28.43,28.35,28.37,125000.0,19.8972,19.9322,19.8761,19.8902,125000.0
2010-01-04 12:10:00,28.37,28.41,28.36,28.37,99100.0,19.8902,19.9182,19.8831,19.8902,99100.0
2010-01-04 12:20:00,28.37,28.38,28.34,28.38,46500.0,19.8902,19.8972,19.8691,19.8972,46500.0
2010-01-04 12:30:00,28.37,28.39,28.36,28.36,56800.0,19.8902,19.9042,19.8831,19.8831,56800.0
2010-01-04 12:40:00,28.36,28.4,28.35,28.39,57200.0,19.8831,19.9112,19.8761,19.9042,57200.0
2010-01-04 12:50:00,28.38,28.4,28.37,28.37,92100.0,19.8972,19.9112,19.8902,19.8902,92100.0
2010-01-04 13:00:00,28.37,28.38,28.32,28.33,67400.0,19.8902,19.8972,19.8551,19.8621,67400.0
2010-01-04 13:10:00,28.32,28.33,28.29,28.29,69300.0,19.8551,19.8621,19.8341,19.8341,69300.0
2010-01-04 13:20:00,28.29,28.31,28.28,28.3,85600.0,19.8341,19.8481,19.8271,19.8411,85600.0
2010-01-04 13:30:00,28.31,28.31,28.22,28.22,68200.0,19.8481,19.8481,19.785,19.785,68200.0
2010-01-04 13:40:00,28.22,28.26,28.2,28.23,187100.0,19.785,19.813,19.771,19.792,187100.0
2010-01-04 13:50:00,28.24,28.3,28.2,28.23,145000.0,19.799,19.8411,19.771,19.792,145000.0
2010-01-04 14:00:00,28.23,28.27,28.22,28.25,65300.0,19.792,19.82,19.785,19.806,65300.0
2010-01-04 14:10:00,28.26,28.3,28.24,28.26,107200.0,19.813,19.8411,19.799,19.813,107200.0
2010-01-04 14:20:00,28.25,28.28,28.22,28.27,106700.0,19.806,19.8271,19.785,19.82,106700.0
2010-01-04 14:30:00,28.27,28.35,28.27,28.31,96300.0,19.82,19.8761,19.82,19.8481,96300.0
2010-01-04 14:40:00,28.31,28.32,28.26,28.26,119600.0,19.8481,19.8551,19.813,19.813,119600.0
2010-01-04 14:50:00,28.27,28.33,28.26,28.3,124400.0,19.82,19.8621,19.813,19.8411,124400.0
2010-01-04 15:00:00,28.3,28.37,28.28,28.32,140500.0,19.8411,19.8902,19.8271,19.8551,140500.0
2010-01-04 15:10:00,28.32,28.33,28.27,28.27,104300.0,19.8551,19.8621,19.82,19.82,104300.0
2010-01-04 15:20:00,28.28,28.29,28.25,28.26,106000.0,19.8271,19.8341,19.806,19.813,106000.0
2010-01-04 15:30:00,28.26,28.29,28.24,28.26,208800.0,19.813,19.8341,19.799,19.813,208800.0
2010-01-04 15:40:00,28.26,28.34,28.22,28.34,283600.0,19.813,19.8691,19.785,19.8691,283600.0
2010-01-04 15:50:00,28.33,28.34,28.29,28.3,650700.0,19.8621,19.8691,19.8341,19.8411,650700.0
2010-01-05 09:30:00,28.14,28.2,27.75,28.14,402300.0,19.7289,19.771,19.4555,19.7289,402300.0
2010-01-05 09:40:00,28.12,28.12,27.91,27.92,205000.0,19.7149,19.7149,19.5677,19.5747,205000.0
2010-01-05 09:50:00,27.91,28.06,27.9,28.0,345700.0,19.5677,19.6728,19.5606,19.6308,345700.0
2010-01-05 10:00:00,27.97,28.21,27.94,28.11,269900.0,19.6097,19.778,19.5887,19.7079,269900.0
2010-01-05 10:10:00,28.11,28.16,28.09,28.09,102000.0,19.7079,19.7429,19.6939,19.6939,102000.0
2010-01-05 10:20:00,28.1,28.1,28.05,28.07,182900.0,19.7009,19.7009,19.6658,19.6798,182900.0
2010-01-05 10:30:00,28.07,28.09,28.01,28.07,112300.0,19.6798,19.6939,19.6378,19.6798,112300.0
2010-01-05 10:40:00,28.07,28.15,28.04,28.06,82300.0,19.6798,19.7359,19.6588,19.6728,82300.0
2010-01-05 10:50:00,28.05,28.12,28.05,28.08,72300.0,19.6658,19.7149,19.6658,19.6868,72300.0
2010-01-05 11:00:00,28.08,28.17,28.07,28.11,213100.0,19.6868,19.7499,19.6798,19.7079,213100.0
2010-01-05 11:10:00,28.11,28.12,28.07,28.11,162400.0,19.7079,19.7149,19.6798,19.7079,162400.0
2010-01-05 11:20:00,28.11,28.12,28.08,28.1,137000.0,19.7079,19.7149,19.6868,19.7009,137000.0
2010-01-05 11:30:00,28.1,28.2,28.09,28.19,103000.0,19.7009,19.771,19.6939,19.764,103000.0
2010-01-05 11:40:00,28.2,28.25,28.19,28.24,100000.0,19.771,19.806,19.764,19.799,100000.0
2010-01-05 11:50:00,28.24,28.32,28.23,28.3,134700.0,19.799,19.8551,19.792,19.8411,134700.0
2010-01-05 12:00:00,28.31,28.38,28.28,28.35,155800.0,19.8481,19.8972,19.8271,19.8761,155800.0
2010-01-05 12:10:00,28.35,28.35,28.32,28.32,85500.0,19.8761,19.8761,19.8551,19.8551,85500.0
2010-01-05 12:20:00,28.32,28.33,28.32,28.33,83300.0,19.8551,19.8621,19.8551,19.8621,83300.0
2010-01-05 12:30:00,28.33,28.34,28.29,28.34,173500.0,19.8621,19.8691,19.8341,19.8691,173500.0
2010-01-05 12:40:00,28.35,28.36,28.34,28.34,140200.0,19.8761,19.8831,19.8691,19.8691,140200.0
2010-01-05 12:50:00,28.34,28.35,28.3,28.32,68100.0,19.8691,19.8761,19.8411,19.8551,68100.0
2010-01-05 13:00:00,28.33,28.35,28.31,28.32,125400.0,19.8621,19.8761,19.8481,19.8551,125400.0
2010-01-05 13:10:00,28.31,28.32,28.28,28.29,45900.0,19.8481,19.8551,19.8271,19.8341,45900.0
2010-01-05 13:20:00,28.28,28.3,28.27,28.3,158500.0,19.8271,19.8411,19.82,19.8411,158500.0
2010-01-05 13:30:00,28.29,28.32,28.28,28.32,147300.0,19.8341,19.8551,19.8271,19.8551,147300.0
2010-01-05 13:40:00,28.31,28.4,28.31,28.39,132700.0,19.8481,19.9112,19.8481,19.9042,132700.0
2010-01-05 13:50:00,28.39,28.4,28.34,28.39,97500.0,19.9042,19.9112,19.8691,19.9042,97500.0
2010-01-05 14:00:00,28.39,28.41,28.37,28.37,110200.0,19.9042,19.9182,19.8902,19.8902,110200.0
2010-01-05 14:10:00,28.37,28.43,28.3,28.31,232500.0,19.8902,19.9322,19.8411,19.8481,232500.0
2010-01-05 14:20:00,28.3,28.33,28.29,28.33,48500.0,19.8411,19.8621,19.8341,19.8621,48500.0
2010-01-05 14:30:00,28.34,28.4,28.33,28.4,72500.0,19.8691,19.9112,19.8621,19.9112,72500.0
2010-01-05 14:40:00,28.39,28.44,28.32,28.32,157700.0,19.9042,19.9392,19.8551,19.8551,157700.0
2010-01-05 14:50:00,28.43,28.44,28.4,28.4,53700.0,19.9322,19.9392,19.9112,19.9112,53700.0
2010-01-05 15:00:00,28.4,28.44,28.4,28.44,120300.0,19.9112,19.9392,19.9112,19.9392,120300.0
2010-01-05 15:10:00,28.43,28.44,28.38,28.39,107000.0,19.9322,19.9392,19.8972,19.9042,107000.0
2010-01-05 15:20:00,28.4,28.5,28.39,28.48,230800.0,19.9112,19.9813,19.9042,19.9673,230800.0
2010-01-05 15:30:00,28.48,28.58,28.4,28.58,255900.0,19.9673,20.0374,19.9112,20.0374,255900.0
2010-01-05 15:40:00,28.58,28.64,28.55,28.6,399600.0,20.0374,20.0795,20.0164,20.0514,399600.0
2010-01-05 15:50:00,28.59,28.63,28.54,28.6,606700.0,20.0444,20.0724,20.0093,20.0514,606700.0
2010-01-06 09:30:00,28.48,28.51,28.19,28.21,190700.0,19.9673,19.9883,19.764,19.778,190700.0
2010-01-06 09:40:00,28.21,28.22,28.1,28.18,181300.0,19.778,19.785,19.7009,19.757,181300.0
2010-01-06 09:50:00,28.18,28.26,28.1,28.24,324500.0,19.757,19.813,19.7009,19.799,324500.0
2010-01-06 10:00:00,28.23,28.31,28.21,28.24,124900.0,19.792,19.8481,19.778,19.799,124900.0
2010-01-06 10:10:00,28.25,28.3,28.21,28.25,133800.0,19.806,19.8411,19.778,19.806,133800.0
2010-01-06 10:20:00,28.25,28.26,28.2,28.2,236200.0,19.806,19.813,19.771,19.771,236200.0
2010-01-06 10:30:00,28.2,28.27,28.19,28.27,97400.0,19.771,19.82,19.764,19.82,97400.0
2010-01-06 10:40:00,28.27,28.3,28.26,28.26,50700.0,19.82,19.8411,19.813,19.813,50700.0
2010-01-06 10:50:00,28.26,28.32,28.23,28.32,190500.0,19.813,19.8551,19.792,19.8551,190500.0
2010-01-06 11:00:00,28.31,28.35,28.24,28.24,102500.0,19.8481,19.8761,19.799,19.799,102500.0
2010-01-06 11:10:00,28.25,28.25,28.15,28.17,147200.0,19.806,19.806,19.7359,19.7499,147200.0
2010-01-06 11:20:00,28.17,28.17,28.1,28.14,269100.0,19.7499,19.7499,19.7009,19.7289,269100.0
2010-01-06 11:30:00,28.14,28.22,28.14,28.18,166800.0,19.7289,19.785,19.7289,19.757,166800.0
2010-01-06 11:40:00,28.18,28.25,28.16,28.2,186200.0,19.757,19.806,19.7429,19.771,186200.0
2010-01-06 11:50:00,28.2,28.27,28.15,28.19,293800.0,19.771,19.82,19.7359,19.764,293800.0
2010-01-06 12:00:00,28.19,28.22,28.19,28.2,75900.0,19.764,19.785,19.764,19.771,75900.0
2010-01-06 12:10:00,28.2,28.21,28.15,28.15,127600.0,19.771,19.778,19.7359,19.7359,127600.0
2010-01-06 12:20:00,28.15,28.18,28.15,28.16,73700.0,19.7359,19.757,19.7359,19.7429,73700.0
2010-01-06 12:30:00,28.15,28.17,28.15,28.15,141700.0,19.7359,19.7499,19.7359,19.7359,141700.0
2010-01-06 12:40:00,28.15,28.16,28.1,28.1,86200.0,19.7359,19.7429,19.7009,19.7009,86200.0
2010-01-06 12:50:00,28.1,28.13,28.09,28.1,134500.0,19.7009,19.7219,19.6939,19.7009,134500.0
2010-01-06 13:00:00,28.1,28.17,28.09,28.16,121700.0,19.7009,19.7499,19.6939,19.7429,121700.0
2010-01-06 13:10:00,28.17,28.19,28.16,28.16,68800.0,19.7499,19.764,19.7429,19.7429,68800.0
2010-01-06 13:20:00,28.16,28.21,28.16,28.2,91500.0,19.7429,19.778,19.7429,19.771,91500.0
2010-01-06 13:30:00,28.19,28.25,28.15,28.24,232000.0,19.764,19.806,19.7359,19.799,232000.0
2010-01-06 13:40:00,28.24,28.25,28.22,28.24,145800.0,19.799,19.806,19.785,19.799,145800.0
2010-01-06 13:50:00,28.23,28.24,28.14,28.2,141400.0,19.792,19.799,19.7289,19.771,141400.0
2010-01-06 14:00:00,28.21,28.31,28.21,28.31,127400.0,19.778,19.8481,19.778,19.8481,127400.0
2010-01-06 14:10:00,28.3,28.31,28.26,28.26,138800.0,19.8411,19.8481,19.813,19.813,138800.0
2010-01-06 14:20:00,28.26,28.29,28.23,28.23,163300.0,19.813,19.8341,19.792,19.792,163300.0
2010-01-06 14:30:00,28.23,28.26,28.2,28.2,179800.0,19.792,19.813,19.771,19.771,179800.0
2010-01-06 14:40:00,28.2,28.25,28.19,28.25,170100.0,19.771,19.806,19.764,19.806,170100.0
2010-01-06 14:50:00,28.24,28.3,28.24,28.29,154500.0,19.799,19.8411,19.799,19.8341,154500.0
2010-01-06 15:00:00,28.29,28.29,28.2,28.24,276800.0,19.8341,19.8341,19.771,19.799,276800.0
2010-01-06 15:10:00,28.25,28.27,28.24,28.24,56900.0,19.806,19.82,19.799,19.799,56900.0
2010-01-06 15:20:00,28.24,28.25,28.21,28.21,144400.0,19.799,19.806,19.778,19.778,144400.0
2010-01-06 15:30:00,28.21,28.25,28.21,28.25,123900.0,19.778,19.806,19.778,19.806,123900.0
2010-01-06 15:40:00,28.25,28.25,28.17,28.2,385100.0,19.806,19.806,19.7499,19.771,385100.0
2010-01-06 15:50:00,28.19,28.21,28.15,28.16,590900.0,19.764,19.778,19.7359,19.7429,590900.0
2010-01-07 09:30:00,28.08,28.24,27.91,28.12,210800.0,19.6868,19.799,19.5677,19.7149,210800.0
2010-01-07 09:40:00,28.12,28.15,28.05,28.11,131300.0,19.7149,19.7359,19.6658,19.7079,131300.0
2010-01-07 09:50:00,28.11,28.23,28.09,28.1,122800.0,19.7079,19.792,19.6939,19.7009,122800.0
2010-01-07 10:00:00,28.1,28.13,28.03,28.04,147000.0,19.7009,19.7219,19.6518,19.6588,147000.0
2010-01-07 10:10:00,28.05,28.19,28.03,28.19,162600.0,19.6658,19.764,19.6518,19.764,162600.0
2010-01-07 10:20:00,28.18,28.25,28.14,28.15,119600.0,19.757,19.806,19.7289,19.7359,119600.0
2010-01-07 10:30:00,28.15,28.3,28.13,28.21,130500.0,19.7359,19.8411,19.7219,19.778,130500.0
2010-01-07 10:40:00,28.22,28.22,28.13,28.18,117200.0,19.785,19.785,19.7219,19.757,117200.0
2010-01-07 10:50:00,28.18,28.4,28.17,28.39,342800.0,19.757,19.9112,19.7499,19.9042,342800.0
2010-01-07 11:00:00,28.39,28.42,28.38,28.41,129500.0,19.9042,19.9252,19.8972,19.9182,129500.0
2010-01-07 11:10:00,28.41,28.65,28.4,28.64,308400.0,19.9182,20.0865,19.9112,20.0795,308400.0
2010-01-07 11:20:00,28.64,28.76,28.63,28.74,341900.0,20.0795,20.1636,20.0724,20.1496,341900.0
2010-01-07 11:30:00,28.74,28.76,28.25,28.65,261300.0,20.1496,20.1636,19.806,20.0865,261300.0
2010-01-07 11:40:00,28.65,28.73,28.64,28.72,183700.0,20.0865,20.1426,20.0795,20.1355,183700.0
2010-01-07 11:50:00,28.72,28.74,28.69,28.71,131500.0,20.1355,20.1496,20.1145,20.1285,131500.0
2010-01-07 12:00:00,28.7,28.73,28.67,28.68,89900.0,20.1215,20.1426,20.1005,20.1075,89900.0
2010-01-07 12:10:00,28.67,28.82,28.67,28.82,132400.0,20.1005,20.2057,20.1005,20.2057,132400.0
2010-01-07 12:20:00,28.82,28.85,28.76,28.76,131200.0,20.2057,20.2267,20.1636,20.1636,131200.0
2010-01-07 12:30:00,28.76,28.97,28.76,28.93,303600.0,20.1636,20.3108,20.1636,20.2828,303600.0
2010-01-07 12:40:00,28.94,28.94,28.84,28.88,187200.0,20.2898,20.2898,20.2197,20.2477,187200.0
2010-01-07 12:50:00,28.87,28.96,28.87,28.9,170900.0,20.2407,20.3038,20.2407,20.2617,170900.0
2010-01-07 13:00:00,28.9,28.93,28.8,28.81,138100.0,20.2617,20.2828,20.1916,20.1986,138100.0
2010-01-07 13:10:00,28.8,28.88,28.79,28.88,86900.0,20.1916,20.2477,20.1846,20.2477,86900.0
2010-01-07 13:20:00,28.88,28.89,28.83,28.86,113800.0,20.2477,20.2547,20.2127,20.2337,113800.0
2010-01-07 13:30:00,28.85,28.93,28.85,28.93,74100.0,20.2267,20.2828,20.2267,20.2828,74100.0
2010-01-07 13:40:00,28.92,29.03,28.92,29.02,233800.0,20.2758,20.3529,20.2758,20.3459,233800.0
2010-01-07 13:50:00,29.02,29.04,29.0,29.0,128300.0,20.3459,20.3599,20.3319,20.3319,128300.0
2010-01-07 14:00:00,29.01,29.03,29.0,29.03,100600.0,20.3389,20.3529,20.3319,20.3529,100600.0
2010-01-07 14:10:00,29.03,29.05,29.01,29.04,114100.0,20.3529,20.3669,20.3389,20.3599,114100.0
2010-01-07 14:20:00,29.04,29.09,29.02,29.09,145800.0,20.3599,20.3949,20.3459,20.3949,145800.0
2010-01-07 14:30:00,29.08,29.22,29.08,29.19,306300.0,20.3879,20.4861,20.3879,20.4651,306300.0
2010-01-07 14:40:00,29.19,29.38,29.19,29.36,491300.0,20.4651,20.5983,20.4651,20.5842,491300.0
2010-01-07 14:50:00,29.36,29.48,29.26,29.29,746700.0,20.5842,20.6684,20.5141,20.5352,746700.0
2010-01-07 15:00:00,29.29,29.29,29.11,29.27,601200.0,20.5352,20.5352,20.409,20.5211,601200.0
2010-01-07 15:10:00,29.26,29.27,29.22,29.25,323500.0,20.5141,20.5211,20.4861,20.5071,323500.0
2010-01-07 15:20:00,29.25,29.39,29.24,29.37,363900.0,20.5071,20.6053,20.5001,20.5913,363900.0
2010-01-07 15:30:00,29.37,29.49,29.37,29.49,543100.0,20.5913,20.6754,20.5913,20.6754,543100.0
2010-01-07 15:40:00,29.49,29.49,29.41,29.42,580200.0,20.6754,20.6754,20.6193,20.6263,580200.0
2010-01-07 15:50:00,29.43,29.44,29.33,29.36,998400.0,20.6333,20.6403,20.5632,20.5842,998400.0
2010-01-08 09:30:00,29.28,29.38,28.98,29.19,456600.0,20.5282,20.5983,20.3178,20.4651,456600.0
2010-01-08 09:40:00,29.19,29.29,29.06,29.12,187700.0,20.4651,20.5352,20.3739,20.416,187700.0
2010-01-08 09:50:00,29.13,29.19,29.07,29.18,138500.0,20.423,20.4651,20.3809,20.458,138500.0
2010-01-08 10:00:00,29.18,29.39,29.17,29.34,264600.0,20.458,20.6053,20.451,20.5702,264600.0
2010-01-08 10:10:00,29.35,29.38,29.28,29.36,157700.0,20.5772,20.5983,20.5282,20.5842,157700.0
2010-01-08 10:20:00,29.35,29.35,29.3,29.31,125100.0,20.5772,20.5772,20.5422,20.5492,125100.0
2010-01-08 10:30:00,29.31,29.36,29.29,29.29,123700.0,20.5492,20.5842,20.5352,20.5352,123700.0
2010-01-08 10:40:00,29.29,29.3,29.25,29.29,184400.0,20.5352,20.5422,20.5071,20.5352,184400.0
2010-01-08 10:50:00,29.29,29.38,29.25,29.3,112700.0,20.5352,20.5983,20.5071,20.5422,112700.0
2010-01-08 11:00:00,29.3,29.3,29.21,29.22,102800.0,20.5422,20.5422,20.4791,20.4861,102800.0
2010-01-08 11:10:00,29.23,29.26,29.21,29.24,96500.0,20.4931,20.5141,20.4791,20.5001,96500.0
2010-01-08 11:20:00,29.24,29.24,29.19,29.19,102500.0,20.5001,20.5001,20.4651,20.4651,102500.0
2010-01-08 11:30:00,29.2,29.29,29.17,29.26,255900.0,20.4721,20.5352,20.451,20.5141,255900.0
2010-01-08 11:40:00,29.26,29.32,29.25,29.3,120400.0,20.5141,20.5562,20.5071,20.5422,120400.0
2010-01-08 11:50:00,29.3,29.31,29.26,29.3,85200.0,20.5422,20.5492,20.5141,20.5422,85200.0
2010-01-08 12:00:00,29.29,29.34,29.28,29.3,106400.0,20.5352,20.5702,20.5282,20.5422,106400.0
2010-01-08 12:10:00,29.3,29.3,29.25,29.27,101700.0,20.5422,20.5422,20.5071,20.5211,101700.0
2010-01-08 12:20:00,29.27,29.29,29.25,29.29,92500.0,20.5211,20.5352,20.5071,20.5352,92500.0
2010-01-08 12:30:00,29.28,29.31,29.28,29.3,86800.0,20.5282,20.5492,20.5282,20.5422,86800.0
2010-01-08 12:40:00,29.31,29.33,29.29,29.3,195600.0,20.5492,20.5632,20.5352,20.5422,195600.0
2010-01-08 12:50:00,29.3,29.31,29.27,29.28,112000.0,20.5422,20.5492,20.5211,20.5282,112000.0
2010-01-08 13:00:00,29.28,29.31,29.28,29.31,112900.0,20.5282,20.5492,20.5282,20.5492,112900.0
2010-01-08 13:10:00,29.3,29.35,29.3,29.34,108800.0,20.5422,20.5772,20.5422,20.5702,108800.0
2010-01-08 13:20:00,29.34,29.35,29.33,29.35,97400.0,20.5702,20.5772,20.5632,20.5772,97400.0
2010-01-08 13:30:00,29.35,29.38,29.29,29.34,185400.0,20.5772,20.5983,20.5352,20.5702,185400.0
2010-01-08 13:40:00,29.33,29.33,29.28,29.3,152000.0,20.5632,20.5632,20.5282,20.5422,152000.0
2010-01-08 13:50:00,29.3,29.33,29.25,29.3,172400.0,20.5422,20.5632,20.5071,20.5422,172400.0
2010-01-08 14:00:00,29.29,29.32,29.29,29.32,137800.0,20.5352,20.5562,20.5352,20.5562,137800.0
2010-01-08 14:10:00,29.31,29.32,29.29,29.31,143500.0,20.5492,20.5562,20.5352,20.5492,143500.0
2010-01-08 14:20:00,29.31,29.38,29.31,29.37,234500.0,20.5492,20.5983,20.5492,20.5913,234500.0
2010-01-08 14:30:00,29.37,29.43,29.36,29.42,151200.0,20.5913,20.6333,20.5842,20.6263,151200.0
2010-01-08 14:40:00,29.42,29.42,29.36,29.36,449300.0,20.6263,20.6263,20.5842,20.5842,449300.0
2010-01-08 14:50:00,29.36,29.37,29.31,29.34,118600.0,20.5842,20.5913,20.5492,20.5702,118600.0
2010-01-08 15:00:00,29.33,29.38,29.31,29.38,128300.0,20.5632,20.5983,20.5492,20.5983,128300.0
2010-01-08 15:10:00,29.38,29.4,29.37,29.39,62700.0,20.5983,20.6123,20.5913,20.6053,62700.0
2010-01-08 15:20:00,29.39,29.4,29.37,29.38,120100.0,20.6053,20.6123,20.5913,20.5983,120100.0
2010-01-08 15:30:00,29.39,29.46,29.36,29.45,166900.0,20.6053,20.6544,20.5842,20.6473,166900.0
2010-01-08 15:40:00,29.45,29.53,29.45,29.51,348300.0,20.6473,20.7034,20.6473,20.6894,348300.0
2010-01-08 15:50:00,29.52,29.55,29.49,29.52,445600.0,20.6964,20.7175,20.6754,20.6964,445600.0
2010-01-11 09:30:00,29.65,29.68,29.31,29.39,233300.0,20.7876,20.8086,20.5492,20.6053,233300.0
2010-01-11 09:40:00,29.4,29.5,29.37,29.43,227800.0,20.6123,20.6824,20.5913,20.6333,227800.0
2010-01-11 09:50:00,29.43,29.44,29.26,29.33,226200.0,20.6333,20.6403,20.5141,20.5632,226200.0
2010-01-11 10:00:00,29.34,29.37,29.24,29.24,168000.0,20.5702,20.5913,20.5001,20.5001,168000.0
2010-01-11 10:10:00,29.24,29.27,29.19,29.25,156000.0,20.5001,20.5211,20.4651,20.5071,156000.0
2010-01-11 10:20:00,29.24,29.26,29.19,29.25,105500.0,20.5001,20.5141,20.4651,20.5071,105500.0
2010-01-11 10:30:00,29.26,29.33,29.24,29.31,186600.0,20.5141,20.5632,20.5001,20.5492,186600.0
2010-01-11 10:40:00,29.31,29.32,29.26,29.26,169100.0,20.5492,20.5562,20.5141,20.5141,169100.0
2010-01-11 10:50:00,29.26,29.32,29.25,29.32,241200.0,20.5141,20.5562,20.5071,20.5562,241200.0
2010-01-11 11:00:00,29.32,29.35,29.25,29.25,160200.0,20.5562,20.5772,20.5071,20.5071,160200.0
2010-01-11 11:10:00,29.25,29.28,29.23,29.26,166100.0,20.5071,20.5282,20.4931,20.5141,166100.0
2010-01-11 11:20:00,29.26,29.27,29.24,29.25,149700.0,20.5141,20.5211,20.5001,20.5071,149700.0
2010-01-11 11:30:00,29.25,29.26,29.21,29.22,109100.0,20.5071,20.5141,20.4791,20.4861,109100.0
2010-01-11 11:40:00,29.22,29.22,29.07,29.07,116000.0,20.4861,20.4861,20.3809,20.3809,116000.0
2010-01-11 11:50:00,29.07,29.13,29.05,29.12,161100.0,20.3809,20.423,20.3669,20.416,161100.0
2010-01-11 12:00:00,29.12,29.14,29.05,29.06,155500.0,20.416,20.43,20.3669,20.3739,155500.0
2010-01-11 12:10:00,29.05,29.08,29.02,29.04,199200.0,20.3669,20.3879,20.3459,20.3599,199200.0
2010-01-11 12:20:00,29.04,29.05,28.92,28.92,151500.0,20.3599,20.3669,20.2758,20.2758,151500.0
2010-01-11 12:30:00,28.91,28.95,28.83,28.88,420500.0,20.2688,20.2968,20.2127,20.2477,420500.0
2010-01-11 12:40:00,28.88,28.89,28.83,28.83,223500.0,20.2477,20.2547,20.2127,20.2127,223500.0
2010-01-11 12:50:00,28.83,28.85,28.79,28.82,177500.0,20.2127,20.2267,20.1846,20.2057,177500.0
2010-01-11 13:00:00,28.82,28.83,28.81,28.82,113300.0,20.2057,20.2127,20.1986,20.2057,113300.0
2010-01-11 13:10:00,28.82,28.87,28.81,28.81,109000.0,20.2057,20.2407,20.1986,20.1986,109000.0
2010-01-11 13:20:00,28.81,28.86,28.79,28.85,162900.0,20.1986,20.2337,20.1846,20.2267,162900.0
2010-01-11 13:30:00,28.85,28.91,28.85,28.9,227400.0,20.2267,20.2688,20.2267,20.2617,227400.0
2010-01-11 13:40:00,28.9,28.94,28.89,28.91,139300.0,20.2617,20.2898,20.2547,20.2688,139300.0
2010-01-11 13:50:00,28.91,28.97,28.91,28.96,184400.0,20.2688,20.3108,20.2688,20.3038,184400.0
2010-01-11 14:00:00,28.96,29.03,28.93,29.03,227800.0,20.3038,20.3529,20.2828,20.3529,227800.0
2010-01-11 14:10:00,29.02,29.04,29.0,29.02,308400.0,20.3459,20.3599,20.3319,20.3459,308400.0
2010-01-11 14:20:00,29.01,29.05,29.01,29.04,169400.0,20.3389,20.3669,20.3389,20.3599,169400.0
2010-01-11 14:30:00,29.04,29.11,29.02,29.1,335600.0,20.3599,20.409,20.3459,20.402,335600.0
2010-01-11 14:40:00,29.1,29.11,29.01,29.01,429800.0,20.402,20.409,20.3389,20.3389,429800.0
2010-01-11 14:50:00,29.01,29.01,28.94,28.94,179000.0,20.3389,20.3389,20.2898,20.2898,179000.0
2010-01-11 15:00:00,28.94,28.98,28.93,28.97,283300.0,20.2898,20.3178,20.2828,20.3108,283300.0
2010-01-11 15:10:00,28.97,29.01,28.96,28.96,254900.0,20.3108,20.3389,20.3038,20.3038,254900.0
2010-01-11 15:20:00,28.97,28.97,28.95,28.95,135800.0,20.3108,20.3108,20.2968,20.2968,135800.0
2010-01-11 15:30:00,28.95,28.99,28.95,28.95,315000.0,20.2968,20.3248,20.2968,20.2968,315000.0
2010-01-11 15:40:00,28.96,29.03,28.95,28.96,641800.0,20.3038,20.3529,20.2968,20.3038,641800.0
2010-01-11 15:50:00,28.96,29.02,28.95,29.0,772800.0,20.3038,20.3459,20.2968,20.3319,772800.0
2010-01-12 09:30:00,28.88,29.07,28.79,29.04,161500.0,20.2477,20.3809,20.1846,20.3599,161500.0
2010-01-12 09:40:00,29.04,29.06,28.83,28.97,218100.0,20.3599,20.3739,20.2127,20.3108,218100.0
2010-01-12 09:50:00,28.97,29.08,28.97,29.06,179000.0,20.3108,20.3879,20.3108,20.3739,179000.0
2010-01-12 10:00:00,29.05,29.13,29.01,29.09,775100.0,20.3669,20.423,20.3389,20.3949,775100.0
2010-01-12 10:10:00,29.1,29.22,29.06,29.21,134000.0,20.402,20.4861,20.3739,20.4791,134000.0
2010-01-12 10:20:00,29.2,29.2,29.11,29.11,158600.0,20.4721,20.4721,20.409,20.409,158600.0
2010-01-12 10:30:00,29.12,29.13,29.1,29.1,136100.0,20.416,20.423,20.402,20.402,136100.0
2010-01-12 10:40:00,29.1,29.17,29.1,29.15,133100.0,20.402,20.451,20.402,20.437,133100.0
2010-01-12 10:50:00,29.15,29.17,29.14,29.17,91700.0,20.437,20.451,20.43,20.451,91700.0
2010-01-12 11:00:00,29.17,29.2,29.16,29.18,115700.0,20.451,20.4721,20.444,20.458,115700.0
2010-01-12 11:10:00,29.18,29.25,29.17,29.18,373200.0,20.458,20.5071,20.451,20.458,373200.0
2010-01-12 11:20:00,29.18,29.24,29.18,29.24,93000.0,20.458,20.5001,20.458,20.5001,93000.0
2010-01-12 11:30:00,29.24,29.26,29.2,29.23,192400.0,20.5001,20.5141,20.4721,20.4931,192400.0
2010-01-12 11:40:00,29.24,29.25,29.21,29.24,259000.0,20.5001,20.5071,20.4791,20.5001,259000.0
2010-01-12 11:50:00,29.24,29.3,29.22,29.29,219700.0,20.5001,20.5422,20.4861,20.5352,219700.0
2010-01-12 12:00:00,29.29,29.32,29.24,29.31,167800.0,20.5352,20.5562,20.5001,20.5492,167800.0
2010-01-12 12:10:00,29.31,29.32,29.26,29.29,154000.0,20.5492,20.5562,20.5141,20.5352,154000.0
2010-01-12 12:20:00,29.28,29.31,29.25,29.27,407300.0,20.5282,20.5492,20.5071,20.5211,407300.0
2010-01-12 12:30:00,29.26,29.26,29.17,29.18,322300.0,20.5141,20.5141,20.451,20.458,322300.0
2010-01-12 12:40:00,29.18,29.19,29.13,29.15,221800.0,20.458,20.4651,20.423,20.437,221800.0
2010-01-12 12:50:00,29.16,29.16,29.1,29.12,380900.0,20.444,20.444,20.402,20.416,380900.0
2010-01-12 13:00:00,29.12,29.17,29.02,29.02,239700.0,20.416,20.451,20.3459,20.3459,239700.0
2010-01-12 13:10:00,29.02,29.06,29.0,29.02,250500.0,20.3459,20.3739,20.3319,20.3459,250500.0
2010-01-12 13:20:00,29.02,29.11,29.01,29.1,135300.0,20.3459,20.409,20.3389,20.402,135300.0
2010-01-12 13:30:00,29.11,29.13,29.04,29.05,165600.0,20.409,20.423,20.3599,20.3669,165600.0
2010-01-12 13:40:00,29.05,29.14,29.0,29.13,170500.0,20.3669,20.43,20.3319,20.423,170500.0
2010-01-12 13:50:00,29.13,29.22,29.1,29.21,105800.0,20.423,20.4861,20.402,20.4791,105800.0
2010-01-12 14:00:00,29.21,29.21,29.13,29.17,84000.0,20.4791,20.4791,20.423,20.451,84000.0
2010-01-12 14:10:00,29.16,29.17,29.13,29.13,211800.0,20.444,20.451,20.423,20.423,211800.0
2010-01-12 14:20:00,29.13,29.17,29.12,29.15,105700.0,20.423,20.451,20.416,20.437,105700.0
2010-01-12 14:30:00,29.16,29.17,29.13,29.15,102900.0,20.444,20.451,20.423,20.437,102900.0
2010-01-12 14:40:00,29.15,29.16,29.14,29.16,124400.0,20.437,20.444,20.43,20.444,124400.0
2010-01-12 14:50:00,29.16,29.21,29.15,29.16,229200.0,20.444,20.4791,20.437,20.444,229200.0
2010-01-12 15:00:00,29.15,29.16,29.12,29.13,103800.0,20.437,20.444,20.416,20.423,103800.0
2010-01-12 15:10:00,29.13,29.16,29.12,29.15,109100.0,20.423,20.444,20.416,20.437,109100.0
2010-01-12 15:20:00,29.16,29.16,29.11,29.13,93800.0,20.444,20.444,20.409,20.423,93800.0
2010-01-12 15:30:00,29.12,29.13,28.92,28.92,202100.0,20.416,20.423,20.2758,20.2758,202100.0
2010-01-12 15:40:00,28.92,28.99,28.92,28.98,292200.0,20.2758,20.3248,20.2758,20.3178,292200.0
2010-01-12 15:50:00,28.99,29.1,28.98,29.08,713200.0,20.3248,20.402,20.3178,20.3879,713200.0
2010-01-13 09:30:00,29.07,29.3,28.96,29.1,204000.0,20.3809,20.5422,20.3038,20.402,204000.0
2010-01-13 09:40:00,29.1,29.17,29.09,29.14,101900.0,20.402,20.451,20.3949,20.43,101900.0
2010-01-13 09:50:00,29.14,29.23,29.14,29.14,97900.0,20.43,20.4931,20.43,20.43,97900.0
2010-01-13 10:00:00,29.14,29.26,29.11,29.23,110800.0,20.43,20.5141,20.409,20.4931,110800.0
2010-01-13 10:10:00,29.23,29.23,29.11,29.2,142200.0,20.4931,20.4931,20.409,20.4721,142200.0
2010-01-13 10:20:00,29.21,29.21,29.05,29.05,118300.0,20.4791,20.4791,20.3669,20.3669,118300.0
2010-01-13 10:30:00,29.05,29.13,29.03,29.07,151300.0,20.3669,20.423,20.3529,20.3809,151300.0
2010-01-13 10:40:00,29.07,29.08,28.92,28.92,164300.0,20.3809,20.3879,20.2758,20.2758,164300.0
2010-01-13 10:50:00,28.92,29.0,28.87,29.0,345500.0,20.2758,20.3319,20.2407,20.3319,345500.0
2010-01-13 11:00:00,29.0,29.05,28.96,29.04,104100.0,20.3319,20.3669,20.3038,20.3599,104100.0
2010-01-13 11:10:00,29.05,29.08,29.0,29.0,61500.0,20.3669,20.3879,20.3319,20.3319,61500.0
2010-01-13 11:20:00,29.0,29.25,29.0,29.22,147700.0,20.3319,20.5071,20.3319,20.4861,147700.0
2010-01-13 11:30:00,29.19,29.42,29.19,29.42,187000.0,20.4651,20.6263,20.4651,20.6263,187000.0
2010-01-13 11:40:00,29.42,29.46,29.33,29.34,83300.0,20.6263,20.6544,20.5632,20.5702,83300.0
2010-01-13 11:50:00,29.34,29.35,29.32,29.33,61000.0,20.5702,20.5772,20.5562,20.5632,61000.0
2010-01-13 12:00:00,29.33,29.38,29.29,29.3,131400.0,20.5632,20.5983,20.5352,20.5422,131400.0
2010-01-13 12:10:00,29.3,29.33,29.28,29.3,153200.0,20.5422,20.5632,20.5282,20.5422,153200.0
2010-01-13 12:20:00,29.3,29.35,29.28,29.35,45500.0,20.5422,20.5772,20.5282,20.5772,45500.0
2010-01-13 12:30:00,29.35,29.35,29.33,29.34,54400.0,20.5772,20.5772,20.5632,20.5702,54400.0
2010-01-13 12:40:00,29.35,29.35,29.26,29.26,64100.0,20.5772,20.5772,20.5141,20.5141,64100.0
2010-01-13 12:50:00,29.26,29.29,29.24,29.26,174700.0,20.5141,20.5352,20.5001,20.5141,174700.0
2010-01-13 13:00:00,29.26,29.31,29.25,29.31,87400.0,20.5141,20.5492,20.5071,20.5492,87400.0
2010-01-13 13:10:00,29.31,29.34,29.29,29.31,52700.0,20.5492,20.5702,20.5352,20.5492,52700.0
2010-01-13 13:20:00,29.31,29.31,29.24,29.27,103200.0,20.5492,20.5492,20.5001,20.5211,103200.0
2010-01-13 13:30:00,29.27,29.3,29.25,29.28,72800.0,20.5211,20.5422,20.5071,20.5282,72800.0
2010-01-13 13:40:00,29.29,29.3,29.25,29.27,39000.0,20.5352,20.5422,20.5071,20.5211,39000.0
2010-01-13 13:50:00,29.27,29.29,29.24,29.25,148000.0,20.5211,20.5352,20.5001,20.5071,148000.0
2010-01-13 14:00:00,29.25,29.31,29.24,29.25,138700.0,20.5071,20.5492,20.5001,20.5071,138700.0
2010-01-13 14:10:00,29.25,29.29,29.25,29.26,57800.0,20.5071,20.5352,20.5071,20.5141,57800.0
2010-01-13 14:20:00,29.25,29.28,29.21,29.25,63300.0,20.5071,20.5282,20.4791,20.5071,63300.0
2010-01-13 14:30:00,29.25,29.27,29.19,29.19,55900.0,20.5071,20.5211,20.4651,20.4651,55900.0
2010-01-13 14:40:00,29.19,29.29,29.16,29.29,69900.0,20.4651,20.5352,20.444,20.5352,69900.0
2010-01-13 14:50:00,29.29,29.32,29.27,29.31,73800.0,20.5352,20.5562,20.5211,20.5492,73800.0
2010-01-13 15:00:00,29.3,29.31,29.23,29.23,68600.0,20.5422,20.5492,20.4931,20.4931,68600.0
2010-01-13 15:10:00,29.23,29.25,29.2,29.23,72600.0,20.4931,20.5071,20.4721,20.4931,72600.0
2010-01-13 15:20:00,29.23,29.29,29.23,29.25,135100.0,20.4931,20.5352,20.4931,20.5071,135100.0
2010-01-13 15:30:00,29.24,29.37,29.24,29.37,282200.0,20.5001,20.5913,20.5001,20.5913,282200.0
2010-01-13 15:40:00,29.36,29.37,29.24,29.33,332500.0,20.5842,20.5913,20.5001,20.5632,332500.0
2010-01-13 15:50:00,29.32,29.33,29.25,29.29,655500.0,20.5562,20.5632,20.5071,20.5352,655500.0
2010-01-14 09:30:00,29.26,29.46,29.07,29.1,234500.0,20.5141,20.6544,20.3809,20.402,234500.0
2010-01-14 09:40:00,29.1,29.32,29.09,29.2,233500.0,20.402,20.5562,20.3949,20.4721,233500.0
2010-01-14 09:50:00,29.2,29.2,29.05,29.09,153800.0,20.4721,20.4721,20.3669,20.3949,153800.0
2010-01-14 10:00:00,29.1,29.16,29.06,29.12,135100.0,20.402,20.444,20.3739,20.416,135100.0
2010-01-14 10:10:00,29.12,29.2,29.12,29.2,108100.0,20.416,20.4721,20.416,20.4721,108100.0
2010-01-14 10:20:00,29.2,29.28,29.18,29.25,111800.0,20.4721,20.5282,20.458,20.5071,111800.0
2010-01-14 10:30:00,29.26,29.28,29.16,29.17,85600.0,20.5141,20.5282,20.444,20.451,85600.0
2010-01-14 10:40:00,29.17,29.33,29.17,29.31,123500.0,20.451,20.5632,20.451,20.5492,123500.0
2010-01-14 10:50:00,29.31,29.31,29.14,29.15,155700.0,20.5492,20.5492,20.43,20.437,155700.0
2010-01-14 11:00:00,29.16,29.19,28.99,29.02,552900.0,20.444,20.4651,20.3248,20.3459,552900.0
2010-01-14 11:10:00,29.03,29.1,28.97,29.1,189100.0,20.3529,20.402,20.3108,20.402,189100.0
2010-01-14 11:20:00,29.1,29.11,28.98,28.99,57700.0,20.402,20.409,20.3178,20.3248,57700.0
2010-01-14 11:30:00,29.0,29.03,28.96,29.0,115800.0,20.3319,20.3529,20.3038,20.3319,115800.0
2010-01-14 11:40:00,29.0,29.02,28.91,28.95,80100.0,20.3319,20.3459,20.2688,20.2968,80100.0
2010-01-14 11:50:00,28.96,29.04,28.94,29.03,182500.0,20.3038,20.3599,20.2898,20.3529,182500.0
2010-01-14 12:00:00,29.04,29.07,29.0,29.01,108200.0,20.3599,20.3809,20.3319,20.3389,108200.0
2010-01-14 12:10:00,29.02,29.11,29.01,29.1,150300.0,20.3459,20.409,20.3389,20.402,150300.0
2010-01-14 12:20:00,29.1,29.14,29.09,29.09,81100.0,20.402,20.43,20.3949,20.3949,81100.0
2010-01-14 12:30:00,29.1,29.17,29.09,29.12,85000.0,20.402,20.451,20.3949,20.416,85000.0
2010-01-14 12:40:00,29.11,29.17,29.1,29.16,141400.0,20.409,20.451,20.402,20.444,141400.0
2010-01-14 12:50:00,29.16,29.21,29.13,29.15,63400.0,20.444,20.4791,20.423,20.437,63400.0
2010-01-14 13:00:00,29.15,29.22,29.15,29.18,78500.0,20.437,20.4861,20.437,20.458,78500.0
2010-01-14 13:10:00,29.19,29.19,29.14,29.19,107500.0,20.4651,20.4651,20.43,20.4651,107500.0
2010-01-14 13:20:00,29.18,29.19,29.14,29.19,76900.0,20.458,20.4651,20.43,20.4651,76900.0
2010-01-14 13:30:00,29.19,29.29,29.18,29.27,106400.0,20.4651,20.5352,20.458,20.5211,106400.0
2010-01-14 13:40:00,29.28,29.29,29.21,29.21,70100.0,20.5282,20.5352,20.4791,20.4791,70100.0
2010-01-14 13:50:00,29.22,29.22,29.15,29.21,51100.0,20.4861,20.4861,20.437,20.4791,51100.0
2010-01-14 14:00:00,29.2,29.27,29.2,29.27,70300.0,20.4721,20.5211,20.4721,20.5211,70300.0
2010-01-14 14:10:00,29.26,29.3,29.24,29.3,80200.0,20.5141,20.5422,20.5001,20.5422,80200.0
2010-01-14 14:20:00,29.29,29.3,29.25,29.25,57500.0,20.5352,20.5422,20.5071,20.5071,57500.0
2010-01-14 14:30:00,29.24,29.25,29.16,29.23,124900.0,20.5001,20.5071,20.444,20.4931,124900.0
2010-01-14 14:40:00,29.23,29.29,29.23,29.24,103700.0,20.4931,20.5352,20.4931,20.5001,103700.0
2010-01-14 14:50:00,29.24,29.27,29.22,29.25,70900.0,20.5001,20.5211,20.4861,20.5071,70900.0
2010-01-14 15:00:00,29.25,29.4,29.25,29.27,140900.0,20.5071,20.6123,20.5071,20.5211,140900.0
2010-01-14 15:10:00,29.27,29.3,29.22,29.27,130200.0,20.5211,20.5422,20.4861,20.5211,130200.0
2010-01-14 15:20:00,29.27,29.29,29.19,29.22,114900.0,20.5211,20.5352,20.4651,20.4861,114900.0
2010-01-14 15:30:00,29.22,29.31,29.2,29.27,192900.0,20.4861,20.5492,20.4721,20.5211,192900.0
2010-01-14 15:40:00,29.28,29.35,29.24,29.27,282800.0,20.5282,20.5772,20.5001,20.5211,282800.0
2010-01-14 15:50:00,29.27,29.27,29.2,29.24,411000.0,20.5211,20.5211,20.4721,20.5001,411000.0
2010-01-15 09:30:00,29.15,29.31,29.01,29.17,1458500.0,20.437,20.5492,20.3389,20.451,1458500.0
2010-01-15 09:40:00,29.16,29.35,29.1,29.35,404200.0,20.444,20.5772,20.402,20.5772,404200.0
2010-01-15 09:50:00,29.35,29.39,29.28,29.28,277000.0,20.5772,20.6053,20.5282,20.5282,277000.0
2010-01-15 10:00:00,29.29,29.32,29.24,29.28,491400.0,20.5352,20.5562,20.5001,20.5282,491400.0
2010-01-15 10:10:00,29.27,29.27,29.1,29.19,329400.0,20.5211,20.5211,20.402,20.4651,329400.0
2010-01-15 10:20:00,29.18,29.25,29.18,29.21,242900.0,20.458,20.5071,20.458,20.4791,242900.0
2010-01-15 10:30:00,29.21,29.23,29.1,29.11,182400.0,20.4791,20.4931,20.402,20.409,182400.0
2010-01-15 10:40:00,29.1,29.15,29.06,29.14,203900.0,20.402,20.437,20.3739,20.43,203900.0
2010-01-15 10:50:00,29.15,29.15,29.06,29.14,167900.0,20.437,20.437,20.3739,20.43,167900.0
2010-01-15 11:00:00,29.14,29.28,29.14,29.19,188000.0,20.43,20.5282,20.43,20.4651,188000.0
2010-01-15 11:10:00,29.2,29.21,29.07,29.12,108300.0,20.4721,20.4791,20.3809,20.416,108300.0
2010-01-15 11:20:00,29.13,29.17,29.04,29.15,142100.0,20.423,20.451,20.3599,20.437,142100.0
2010-01-15 11:30:00,29.16,29.2,29.14,29.15,244400.0,20.444,20.4721,20.43,20.437,244400.0
2010-01-15 11:40:00,29.16,29.19,29.14,29.18,134400.0,20.444,20.4651,20.43,20.458,134400.0
2010-01-15 11:50:00,29.18,29.19,29.15,29.15,206200.0,20.458,20.4651,20.437,20.437,206200.0
2010-01-15 12:00:00,29.15,29.2,29.15,29.19,143700.0,20.437,20.4721,20.437,20.4651,143700.0
2010-01-15 12:10:00,29.19,29.2,29.13,29.15,81600.0,20.4651,20.4721,20.423,20.437,81600.0
2010-01-15 12:20:00,29.15,29.15,28.97,28.98,117400.0,20.437,20.437,20.3108,20.3178,117400.0
2010-01-15 12:30:00,28.98,29.01,28.96,28.99,124900.0,20.3178,20.3389,20.3038,20.3248,124900.0
2010-01-15 12:40:00,28.99,29.01,28.9,28.93,97400.0,20.3248,20.3389,20.2617,20.2828,97400.0
2010-01-15 12:50:00,28.93,28.94,28.9,28.94,192300.0,20.2828,20.2898,20.2617,20.2898,192300.0
2010-01-15 13:00:00,28.94,29.01,28.92,28.99,185200.0,20.2898,20.3389,20.2758,20.3248,185200.0
2010-01-15 13:10:00,29.0,29.03,28.99,29.0,95000.0,20.3319,20.3529,20.3248,20.3319,95000.0
2010-01-15 13:20:00,29.0,29.03,28.97,28.98,162900.0,20.3319,20.3529,20.3108,20.3178,162900.0
2010-01-15 13:30:00,28.99,29.02,28.96,28.97,142000.0,20.3248,20.3459,20.3038,20.3108,142000.0
2010-01-15 13:40:00,28.98,29.01,28.94,29.0,187200.0,20.3178,20.3389,20.2898,20.3319,187200.0
2010-01-15 13:50:00,29.0,29.02,29.0,29.01,106300.0,20.3319,20.3459,20.3319,20.3389,106300.0
2010-01-15 14:00:00,29.02,29.12,29.01,29.12,131900.0,20.3459,20.416,20.3389,20.416,131900.0
2010-01-15 14:10:00,29.12,29.14,29.11,29.13,112100.0,20.416,20.43,20.409,20.423,112100.0
2010-01-15 14:20:00,29.13,29.17,29.13,29.15,168800.0,20.423,20.451,20.423,20.437,168800.0
2010-01-15 14:30:00,29.15,29.18,29.15,29.15,302500.0,20.437,20.458,20.437,20.437,302500.0
2010-01-15 14:40:00,29.15,29.21,29.14,29.15,243400.0,20.437,20.4791,20.43,20.437,243400.0
2010-01-15 14:50:00,29.16,29.22,29.14,29.17,282800.0,20.444,20.4861,20.43,20.451,282800.0
2010-01-15 15:00:00,29.16,29.26,29.16,29.21,273200.0,20.444,20.5141,20.444,20.4791,273200.0
2010-01-15 15:10:00,29.21,29.22,29.09,29.1,178400.0,20.4791,20.4861,20.3949,20.402,178400.0
2010-01-15 15:20:00,29.1,29.14,29.07,29.13,282300.0,20.402,20.43,20.3809,20.423,282300.0
2010-01-15 15:30:00,29.13,29.19,29.1,29.12,381700.0,20.423,20.4651,20.402,20.416,381700.0
2010-01-15 15:40:00,29.13,29.13,28.98,28.98,371400.0,20.423,20.423,20.3178,20.3178,371400.0
2010-01-15 15:50:00,28.99,29.04,28.98,29.04,724700.0,20.3248,20.3599,20.3178,20.3599,724700.0
2010-01-19 09:30:00,29.01,29.25,28.89,29.08,327700.0,20.3389,20.5071,20.2547,20.3879,327700.0
2010-01-19 09:40:00,29.09,29.17,28.96,29.12,408400.0,20.3949,20.451,20.3038,20.416,408400.0
2010-01-19 09:50:00,29.12,29.23,29.09,29.2,328600.0,20.416,20.4931,20.3949,20.4721,328600.0
2010-01-19 10:00:00,29.21,29.34,29.18,29.23,273200.0,20.4791,20.5702,20.458,20.4931,273200.0
2010-01-19 10:10:00,29.23,29.26,29.18,29.2,86200.0,20.4931,20.5141,20.458,20.4721,86200.0
2010-01-19 10:20:00,29.2,29.21,29.13,29.14,358500.0,20.4721,20.4791,20.423,20.43,358500.0
2010-01-19 10:30:00,29.14,29.2,29.14,29.17,764500.0,20.43,20.4721,20.43,20.451,764500.0
2010-01-19 10:40:00,29.17,29.24,29.16,29.24,177400.0,20.451,20.5001,20.444,20.5001,177400.0
2010-01-19 10:50:00,29.25,29.26,29.15,29.18,104500.0,20.5071,20.5141,20.437,20.458,104500.0
2010-01-19 11:00:00,29.17,29.22,29.15,29.2,100700.0,20.451,20.4861,20.437,20.4721,100700.0
2010-01-19 11:10:00,29.2,29.22,29.15,29.22,398800.0,20.4721,20.4861,20.437,20.4861,398800.0
2010-01-19 11:20:00,29.22,29.29,29.21,29.29,205400.0,20.4861,20.5352,20.4791,20.5352,205400.0
2010-01-19 11:30:00,29.29,29.33,29.23,29.29,118100.0,20.5352,20.5632,20.4931,20.5352,118100.0
2010-01-19 11:40:00,29.29,29.3,29.23,29.3,74400.0,20.5352,20.5422,20.4931,20.5422,74400.0
2010-01-19 11:50:00,29.3,29.32,29.24,29.27,108400.0,20.5422,20.5562,20.5001,20.5211,108400.0
2010-01-19 12:00:00,29.28,29.32,29.25,29.28,65000.0,20.5282,20.5562,20.5071,20.5282,65000.0
2010-01-19 12:10:00,29.28,29.37,29.28,29.32,71500.0,20.5282,20.5913,20.5282,20.5562,71500.0
2010-01-19 12:20:00,29.32,29.43,29.31,29.37,125700.0,20.5562,20.6333,20.5492,20.5913,125700.0
2010-01-19 12:30:00,29.36,29.38,29.32,29.38,92800.0,20.5842,20.5983,20.5562,20.5983,92800.0
2010-01-19 12:40:00,29.38,29.38,29.3,29.33,72500.0,20.5983,20.5983,20.5422,20.5632,72500.0
2010-01-19 12:50:00,29.32,29.4,29.31,29.31,73200.0,20.5562,20.6123,20.5492,20.5492,73200.0
2010-01-19 13:00:00,29.31,29.41,29.3,29.32,73100.0,20.5492,20.6193,20.5422,20.5562,73100.0
2010-01-19 13:10:00,29.32,29.33,29.27,29.31,151900.0,20.5562,20.5632,20.5211,20.5492,151900.0
2010-01-19 13:20:00,29.3,29.33,29.28,29.33,92400.0,20.5422,20.5632,20.5282,20.5632,92400.0
2010-01-19 13:30:00,29.33,29.33,29.26,29.26,65300.0,20.5632,20.5632,20.5141,20.5141,65300.0
2010-01-19 13:40:00,29.27,29.33,29.27,29.29,81500.0,20.5211,20.5632,20.5211,20.5352,81500.0
2010-01-19 13:50:00,29.29,29.3,29.25,29.3,74700.0,20.5352,20.5422,20.5071,20.5422,74700.0
2010-01-19 14:00:00,29.3,29.3,29.23,29.3,92500.0,20.5422,20.5422,20.4931,20.5422,92500.0
2010-01-19 14:10:00,29.3,29.31,29.25,29.27,79000.0,20.5422,20.5492,20.5071,20.5211,79000.0
2010-01-19 14:20:00,29.28,29.34,29.27,29.31,244200.0,20.5282,20.5702,20.5211,20.5492,244200.0
2010-01-19 14:30:00,29.31,29.39,29.28,29.36,184900.0,20.5492,20.6053,20.5282,20.5842,184900.0
2010-01-19 14:40:00,29.36,29.38,29.34,29.37,234900.0,20.5842,20.5983,20.5702,20.5913,234900.0
2010-01-19 14:50:00,29.37,29.44,29.36,29.42,197900.0,20.5913,20.6403,20.5842,20.6263,197900.0
2010-01-19 15:00:00,29.41,29.46,29.39,29.41,147200.0,20.6193,20.6544,20.6053,20.6193,147200.0
2010-01-19 15:10:00,29.41,29.48,29.4,29.42,159700.0,20.6193,20.6684,20.6123,20.6263,159700.0
2010-01-19 15:20:00,29.42,29.53,29.42,29.5,413000.0,20.6263,20.7034,20.6263,20.6824,413000.0
2010-01-19 15:30:00,29.51,29.51,29.43,29.44,321100.0,20.6894,20.6894,20.6333,20.6403,321100.0
2010-01-19 15:40:00,29.45,29.55,29.39,29.55,507100.0,20.6473,20.7175,20.6053,20.7175,507100.0
2010-01-19 15:50:00,29.55,29.61,29.47,29.56,1044700.0,20.7175,20.7595,20.6614,20.7245,1044700.0
2010-01-20 09:30:00,29.89,30.39,29.79,30.05,1502800.0,20.9558,21.3064,20.8857,21.068,1502800.0
2010-01-20 09:40:00,30.05,30.65,30.02,30.63,1163000.0,21.068,21.4887,21.047,21.4746,1163000.0
2010-01-20 09:50:00,30.62,30.68,30.47,30.53,553100.0,21.4676,21.5097,21.3625,21.4045,553100.0
2010-01-20 10:00:00,30.53,30.6,30.26,30.34,643100.0,21.4045,21.4536,21.2152,21.2713,643100.0
2010-01-20 10:10:00,30.34,30.51,30.34,30.48,418000.0,21.2713,21.3905,21.2713,21.3695,418000.0
2010-01-20 10:20:00,30.48,30.51,30.4,30.41,389300.0,21.3695,21.3905,21.3134,21.3204,389300.0
2010-01-20 10:30:00,30.41,30.5,30.34,30.5,323900.0,21.3204,21.3835,21.2713,21.3835,323900.0
2010-01-20 10:40:00,30.5,30.5,30.32,30.38,208500.0,21.3835,21.3835,21.2573,21.2994,208500.0
2010-01-20 10:50:00,30.38,30.41,30.17,30.19,556300.0,21.2994,21.3204,21.1521,21.1662,556300.0
2010-01-20 11:00:00,30.19,30.21,30.01,30.04,715500.0,21.1662,21.1802,21.04,21.061,715500.0
2010-01-20 11:10:00,30.05,30.11,30.01,30.06,700900.0,21.068,21.1101,21.04,21.075,700900.0
2010-01-20 11:20:00,30.06,30.11,29.97,30.09,416200.0,21.075,21.1101,21.0119,21.096,416200.0
2010-01-20 11:30:00,30.1,30.17,30.03,30.16,401700.0,21.1031,21.1521,21.054,21.1451,401700.0
2010-01-20 11:40:00,30.16,30.25,30.12,30.18,283400.0,21.1451,21.2082,21.1171,21.1591,283400.0
2010-01-20 11:50:00,30.18,30.39,30.17,30.36,320900.0,21.1591,21.3064,21.1521,21.2853,320900.0
2010-01-20 12:00:00,30.37,30.41,30.3,30.38,253800.0,21.2924,21.3204,21.2433,21.2994,253800.0
2010-01-20 12:10:00,30.38,30.47,30.3,30.42,172500.0,21.2994,21.3625,21.2433,21.3274,172500.0
2010-01-20 12:20:00,30.43,30.44,30.3,30.32,150900.0,21.3344,21.3414,21.2433,21.2573,150900.0
2010-01-20 12:30:00,30.32,30.38,30.24,30.36,293400.0,21.2573,21.2994,21.2012,21.2853,293400.0
2010-01-20 12:40:00,30.36,30.41,30.33,30.35,128400.0,21.2853,21.3204,21.2643,21.2783,128400.0
2010-01-20 12:50:00,30.35,30.38,30.29,30.38,135700.0,21.2783,21.2994,21.2363,21.2994,135700.0
2010-01-20 13:00:00,30.38,30.41,30.36,30.39,126300.0,21.2994,21.3204,21.2853,21.3064,126300.0
2010-01-20 13:10:00,30.39,30.49,30.38,30.49,214200.0,21.3064,21.3765,21.2994,21.3765,214200.0
2010-01-20 13:20:00,30.49,30.64,30.48,30.6,434100.0,21.3765,21.4817,21.3695,21.4536,434100.0
2010-01-20 13:30:00,30.6,30.74,30.4,30.72,396700.0,21.4536,21.5518,21.3134,21.5377,396700.0
2010-01-20 13:40:00,30.72,30.75,30.63,30.73,212900.0,21.5377,21.5588,21.4746,21.5448,212900.0
2010-01-20 13:50:00,30.74,30.84,30.72,30.77,317800.0,21.5518,21.6219,21.5377,21.5728,317800.0
2010-01-20 14:00:00,30.77,30.9,30.75,30.78,310600.0,21.5728,21.6639,21.5588,21.5798,310600.0
2010-01-20 14:10:00,30.77,30.84,30.67,30.68,262700.0,21.5728,21.6219,21.5027,21.5097,262700.0
2010-01-20 14:20:00,30.67,30.76,30.67,30.73,180600.0,21.5027,21.5658,21.5027,21.5448,180600.0
2010-01-20 14:30:00,30.73,30.78,30.66,30.72,179100.0,21.5448,21.5798,21.4957,21.5377,179100.0
2010-01-20 14:40:00,30.73,30.82,30.68,30.79,196600.0,21.5448,21.6078,21.5097,21.5868,196600.0
2010-01-20 14:50:00,30.8,30.97,30.77,30.88,440600.0,21.5938,21.713,21.5728,21.6499,440600.0
2010-01-20 15:00:00,30.88,31.02,30.84,31.0,619200.0,21.6499,21.7481,21.6219,21.734,619200.0
2010-01-20 15:10:00,31.0,31.06,30.93,30.97,397300.0,21.734,21.7761,21.685,21.713,397300.0
2010-01-20 15:20:00,30.98,31.23,30.97,31.19,591100.0,21.72,21.8953,21.713,21.8673,591100.0
2010-01-20 15:30:00,31.19,31.2,30.95,31.04,702600.0,21.8673,21.8743,21.699,21.7621,702600.0
2010-01-20 15:40:00,31.04,31.05,30.96,30.96,541800.0,21.7621,21.7691,21.706,21.706,541800.0
2010-01-20 15:50:00,30.97,30.98,30.86,30.94,982900.0,21.713,21.72,21.6359,21.692,982900.0
2010-01-21 09:30:00,30.91,31.14,30.82,31.1,404900.0,21.6709,21.8322,21.6078,21.8042,404900.0
2010-01-21 09:40:00,31.09,31.17,31.02,31.15,525900.0,21.7971,21.8532,21.7481,21.8392,525900.0
2010-01-21 09:50:00,31.16,31.3,31.12,31.3,348000.0,21.8462,21.9444,21.8182,21.9444,348000.0
2010-01-21 10:00:00,31.29,31.3,31.14,31.15,291100.0,21.9374,21.9444,21.8322,21.8392,291100.0
2010-01-21 10:10:00,31.16,31.18,31.07,31.1,279300.0,21.8462,21.8602,21.7831,21.8042,279300.0
2010-01-21 10:20:00,31.11,31.15,30.84,30.87,484800.0,21.8112,21.8392,21.6219,21.6429,484800.0
2010-01-21 10:30:00,30.86,30.96,30.74,30.86,586100.0,21.6359,21.706,21.5518,21.6359,586100.0
2010-01-21 10:40:00,30.86,30.98,30.83,30.95,333900.0,21.6359,21.72,21.6149,21.699,333900.0
2010-01-21 10:50:00,30.94,30.95,30.75,30.76,259800.0,21.692,21.699,21.5588,21.5658,259800.0
2010-01-21 11:00:00,30.75,30.8,30.59,30.62,441700.0,21.5588,21.5938,21.4466,21.4676,441700.0
2010-01-21 11:10:00,30.62,30.77,30.55,30.76,224800.0,21.4676,21.5728,21.4186,21.5658,224800.0
2010-01-21 11:20:00,30.77,31.07,30.73,31.07,227200.0,21.5728,21.7831,21.5448,21.7831,227200.0
2010-01-21 11:30:00,31.07,31.08,30.74,30.81,463300.0,21.7831,21.7901,21.5518,21.6008,463300.0
2010-01-21 11:40:00,30.8,30.86,30.7,30.82,442100.0,21.5938,21.6359,21.5237,21.6078,442100.0
2010-01-21 11:50:00,30.81,30.96,30.78,30.83,328400.0,21.6008,21.706,21.5798,21.6149,328400.0
2010-01-21 12:00:00,30.83,30.91,30.77,30.8,191200.0,21.6149,21.6709,21.5728,21.5938,191200.0
2010-01-21 12:10:00,30.78,30.92,30.77,30.83,163300.0,21.5798,21.678,21.5728,21.6149,163300.0
2010-01-21 12:20:00,30.83,30.89,30.79,30.84,182700.0,21.6149,21.6569,21.5868,21.6219,182700.0
2010-01-21 12:30:00,30.83,30.93,30.83,30.92,133100.0,21.6149,21.685,21.6149,21.678,133100.0
2010-01-21 12:40:00,30.92,31.04,30.91,30.93,210600.0,21.678,21.7621,21.6709,21.685,210600.0
2010-01-21 12:50:00,30.92,30.98,30.86,30.97,223900.0,21.678,21.72,21.6359,21.713,223900.0
2010-01-21 13:00:00,30.97,31.04,30.9,30.98,187800.0,21.713,21.7621,21.6639,21.72,187800.0
2010-01-21 13:10:00,30.99,31.1,30.96,31.0,160600.0,21.727,21.8042,21.706,21.734,160600.0
2010-01-21 13:20:00,31.0,31.11,30.99,31.04,151100.0,21.734,21.8112,21.727,21.7621,151100.0
2010-01-21 13:30:00,31.03,31.18,31.03,31.17,233000.0,21.7551,21.8602,21.7551,21.8532,233000.0
2010-01-21 13:40:00,31.16,31.17,31.02,31.08,169100.0,21.8462,21.8532,21.7481,21.7901,169100.0
2010-01-21 13:50:00,31.09,31.14,31.04,31.12,152100.0,21.7971,21.8322,21.7621,21.8182,152100.0
2010-01-21 14:00:00,31.13,31.16,31.01,31.03,175700.0,21.8252,21.8462,21.7411,21.7551,175700.0
2010-01-21 14:10:00,31.04,31.07,30.98,31.02,159000.0,21.7621,21.7831,21.72,21.7481,159000.0
2010-01-21 14:20:00,31.03,31.21,30.99,31.2,333500.0,21.7551,21.8813,21.727,21.8743,333500.0
2010-01-21 14:30:00,31.2,31.24,31.08,31.13,386600.0,21.8743,21.9023,21.7901,21.8252,386600.0
2010-01-21 14:40:00,31.13,31.18,31.04,31.09,199300.0,21.8252,21.8602,21.7621,21.7971,199300.0
2010-01-21 14:50:00,31.09,31.11,31.02,31.03,194700.0,21.7971,21.8112,21.7481,21.7551,194700.0
2010-01-21 15:00:00,31.03,31.05,30.98,31.01,576200.0,21.7551,21.7691,21.72,21.7411,576200.0
2010-01-21 15:10:00,31.01,31.01,30.85,30.85,319500.0,21.7411,21.7411,21.6289,21.6289,319500.0
2010-01-21 15:20:00,30.86,30.88,30.77,30.77,463200.0,21.6359,21.6499,21.5728,21.5728,463200.0
2010-01-21 15:30:00,30.77,30.84,30.68,30.7,450000.0,21.5728,21.6219,21.5097,21.5237,450000.0
2010-01-21 15:40:00,30.71,30.77,30.68,30.76,568300.0,21.5307,21.5728,21.5097,21.5658,568300.0
2010-01-21 15:50:00,30.75,30.77,30.66,30.67,978200.0,21.5588,21.5728,21.4957,21.5027,978200.0
2010-01-22 09:30:00,30.65,31.07,30.17,31.06,659700.0,21.4887,21.7831,21.1521,21.7761,659700.0
2010-01-22 09:40:00,31.06,31.14,30.33,30.38,366000.0,21.7761,21.8322,21.2643,21.2994,366000.0
2010-01-22 09:50:00,30.38,30.48,30.28,30.29,177300.0,21.2994,21.3695,21.2293,21.2363,177300.0
2010-01-22 10:00:00,30.29,30.36,29.98,30.0,345200.0,21.2363,21.2853,21.0189,21.0329,345200.0
2010-01-22 10:10:00,30.01,30.19,29.9,29.98,475400.0,21.04,21.1662,20.9628,21.0189,475400.0
2010-01-22 10:20:00,29.97,30.12,29.96,30.09,337600.0,21.0119,21.1171,21.0049,21.096,337600.0
2010-01-22 10:30:00,30.09,30.12,30.03,30.05,225400.0,21.096,21.1171,21.054,21.068,225400.0
2010-01-22 10:40:00,30.06,30.1,29.99,30.0,223400.0,21.075,21.1031,21.0259,21.0329,223400.0
2010-01-22 10:50:00,30.0,30.1,29.93,30.09,236800.0,21.0329,21.1031,20.9839,21.096,236800.0
2010-01-22 11:00:00,30.09,30.11,30.01,30.01,247400.0,21.096,21.1101,21.04,21.04,247400.0
2010-01-22 11:10:00,30.01,30.02,29.92,29.95,191400.0,21.04,21.047,20.9769,20.9979,191400.0
2010-01-22 11:20:00,29.95,30.09,29.94,30.08,109300.0,20.9979,21.096,20.9909,21.089,109300.0
2010-01-22 11:30:00,30.09,30.1,29.96,29.96,297900.0,21.096,21.1031,21.0049,21.0049,297900.0
2010-01-22 11:40:00,29.97,30.02,29.9,29.92,238800.0,21.0119,21.047,20.9628,20.9769,238800.0
2010-01-22 11:50:00,29.93,29.95,29.77,29.8,265800.0,20.9839,20.9979,20.8717,20.8927,265800.0
2010-01-22 12:00:00,29.8,29.8,29.62,29.64,235800.0,20.8927,20.8927,20.7665,20.7806,235800.0
2010-01-22 12:10:00,29.64,29.68,29.54,29.66,284200.0,20.7806,20.8086,20.7104,20.7946,284200.0
2010-01-22 12:20:00,29.66,29.68,29.62,29.67,130700.0,20.7946,20.8086,20.7665,20.8016,130700.0
2010-01-22 12:30:00,29.68,29.82,29.68,29.8,143400.0,20.8086,20.9068,20.8086,20.8927,143400.0
2010-01-22 12:40:00,29.8,29.82,29.69,29.71,115500.0,20.8927,20.9068,20.8156,20.8296,115500.0
2010-01-22 12:50:00,29.71,29.75,29.65,29.71,116500.0,20.8296,20.8577,20.7876,20.8296,116500.0
2010-01-22 13:00:00,29.72,29.72,29.61,29.7,98100.0,20.8366,20.8366,20.7595,20.8226,98100.0
2010-01-22 13:10:00,29.7,29.74,29.67,29.69,69000.0,20.8226,20.8507,20.8016,20.8156,69000.0
2010-01-22 13:20:00,29.69,29.75,29.63,29.67,96200.0,20.8156,20.8577,20.7735,20.8016,96200.0
2010-01-22 13:30:00,29.66,29.71,29.56,29.57,156900.0,20.7946,20.8296,20.7245,20.7315,156900.0
2010-01-22 13:40:00,29.56,29.59,29.51,29.52,185000.0,20.7245,20.7455,20.6894,20.6964,185000.0
2010-01-22 13:50:00,29.52,29.53,29.48,29.51,263100.0,20.6964,20.7034,20.6684,20.6894,263100.0
2010-01-22 14:00:00,29.51,29.54,29.5,29.54,154700.0,20.6894,20.7104,20.6824,20.7104,154700.0
2010-01-22 14:10:00,29.53,29.68,29.53,29.66,174600.0,20.7034,20.8086,20.7034,20.7946,174600.0
2010-01-22 14:20:00,29.65,29.68,29.59,29.59,110300.0,20.7876,20.8086,20.7455,20.7455,110300.0
2010-01-22 14:30:00,29.59,29.65,29.54,29.54,207700.0,20.7455,20.7876,20.7104,20.7104,207700.0
2010-01-22 14:40:00,29.55,29.56,29.45,29.47,192300.0,20.7175,20.7245,20.6473,20.6614,192300.0
2010-01-22 14:50:00,29.47,29.51,29.37,29.38,206000.0,20.6614,20.6894,20.5913,20.5983,206000.0
2010-01-22 15:00:00,29.37,29.5,29.33,29.35,257600.0,20.5913,20.6824,20.5632,20.5772,257600.0
2010-01-22 15:10:00,29.35,29.35,29.16,29.19,508900.0,20.5772,20.5772,20.444,20.4651,508900.0
2010-01-22 15:20:00,29.19,29.31,29.13,29.24,484400.0,20.4651,20.5492,20.423,20.5001,484400.0
2010-01-22 15:30:00,29.24,29.37,29.24,29.26,420900.0,20.5001,20.5913,20.5001,20.5141,420900.0
2010-01-22 15:40:00,29.27,29.32,29.13,29.19,745500.0,20.5211,20.5562,20.423,20.4651,745500.0
2010-01-22 15:50:00,29.19,29.36,29.17,29.29,1349200.0,20.4651,20.5842,20.451,20.5352,1349200.0
2010-01-25 09:30:00,29.55,29.92,29.54,29.81,300200.0,20.7175,20.9769,20.7104,20.8997,300200.0
2010-01-25 09:40:00,29.81,29.97,29.75,29.75,319100.0,20.8997,21.0119,20.8577,20.8577,319100.0
2010-01-25 09:50:00,29.76,29.81,29.72,29.76,148700.0,20.8647,20.8997,20.8366,20.8647,148700.0
2010-01-25 10:00:00,29.74,29.86,29.63,29.67,314400.0,20.8507,20.9348,20.7735,20.8016,314400.0
2010-01-25 10:10:00,29.66,29.68,29.51,29.63,327200.0,20.7946,20.8086,20.6894,20.7735,327200.0
2010-01-25 10:20:00,29.62,29.7,29.58,29.67,151300.0,20.7665,20.8226,20.7385,20.8016,151300.0
2010-01-25 10:30:00,29.67,29.67,29.54,29.56,268000.0,20.8016,20.8016,20.7104,20.7245,268000.0
2010-01-25 10:40:00,29.57,29.6,29.5,29.58,127600.0,20.7315,20.7525,20.6824,20.7385,127600.0
2010-01-25 10:50:00,29.59,29.7,29.57,29.59,138300.0,20.7455,20.8226,20.7315,20.7455,138300.0
2010-01-25 11:00:00,29.59,29.66,29.55,29.65,174800.0,20.7455,20.7946,20.7175,20.7876,174800.0
2010-01-25 11:10:00,29.65,29.8,29.62,29.76,117900.0,20.7876,20.8927,20.7665,20.8647,117900.0
2010-01-25 11:20:00,29.76,29.78,29.69,29.69,140900.0,20.8647,20.8787,20.8156,20.8156,140900.0
2010-01-25 11:30:00,29.7,29.72,29.53,29.53,136000.0,20.8226,20.8366,20.7034,20.7034,136000.0
2010-01-25 11:40:00,29.53,29.67,29.52,29.66,171800.0,20.7034,20.8016,20.6964,20.7946,171800.0
2010-01-25 11:50:00,29.67,29.79,29.66,29.7,113700.0,20.8016,20.8857,20.7946,20.8226,113700.0
2010-01-25 12:00:00,29.7,29.85,29.69,29.81,143300.0,20.8226,20.9278,20.8156,20.8997,143300.0
2010-01-25 12:10:00,29.81,29.88,29.77,29.78,122800.0,20.8997,20.9488,20.8717,20.8787,122800.0
2010-01-25 12:20:00,29.78,29.88,29.77,29.84,109700.0,20.8787,20.9488,20.8717,20.9208,109700.0
2010-01-25 12:30:00,29.84,29.9,29.77,29.89,89800.0,20.9208,20.9628,20.8717,20.9558,89800.0
2010-01-25 12:40:00,29.89,29.9,29.81,29.82,111600.0,20.9558,20.9628,20.8997,20.9068,111600.0
2010-01-25 12:50:00,29.82,29.82,29.78,29.78,94100.0,20.9068,20.9068,20.8787,20.8787,94100.0
2010-01-25 13:00:00,29.78,29.78,29.69,29.71,102700.0,20.8787,20.8787,20.8156,20.8296,102700.0
2010-01-25 13:10:00,29.72,29.76,29.72,29.75,81300.0,20.8366,20.8647,20.8366,20.8577,81300.0
2010-01-25 13:20:00,29.75,29.85,29.75,29.78,110100.0,20.8577,20.9278,20.8577,20.8787,110100.0
2010-01-25 13:30:00,29.78,29.8,29.74,29.79,130300.0,20.8787,20.8927,20.8507,20.8857,130300.0
2010-01-25 13:40:00,29.79,29.89,29.79,29.88,95100.0,20.8857,20.9558,20.8857,20.9488,95100.0
2010-01-25 13:50:00,29.89,29.89,29.83,29.84,71600.0,20.9558,20.9558,20.9138,20.9208,71600.0
2010-01-25 14:00:00,29.83,29.86,29.82,29.85,45200.0,20.9138,20.9348,20.9068,20.9278,45200.0
2010-01-25 14:10:00,29.85,29.85,29.82,29.84,42700.0,20.9278,20.9278,20.9068,20.9208,42700.0
2010-01-25 14:20:00,29.84,29.86,29.8,29.86,79800.0,20.9208,20.9348,20.8927,20.9348,79800.0
2010-01-25 14:30:00,29.85,29.86,29.81,29.81,82600.0,20.9278,20.9348,20.8997,20.8997,82600.0
2010-01-25 14:40:00,29.82,29.9,29.82,29.9,105300.0,20.9068,20.9628,20.9068,20.9628,105300.0
2010-01-25 14:50:00,29.89,30.0,29.89,30.0,177800.0,20.9558,21.0329,20.9558,21.0329,177800.0
2010-01-25 15:00:00,30.0,30.03,29.93,29.93,148900.0,21.0329,21.054,20.9839,20.9839,148900.0
2010-01-25 15:10:00,29.92,29.95,29.87,29.9,126100.0,20.9769,20.9979,20.9418,20.9628,126100.0
2010-01-25 15:20:00,29.9,29.9,29.82,29.82,76100.0,20.9628,20.9628,20.9068,20.9068,76100.0
2010-01-25 15:30:00,29.82,29.93,29.82,29.91,262500.0,20.9068,20.9839,20.9068,20.9699,262500.0
2010-01-25 15:40:00,29.9,29.92,29.81,29.83,332800.0,20.9628,20.9769,20.8997,20.9138,332800.0
2010-01-25 15:50:00,29.84,29.84,29.72,29.77,482300.0,20.9208,20.9208,20.8366,20.8717,482300.0
2010-01-26 09:30:00,29.58,29.68,29.41,29.64,238400.0,20.7385,20.8086,20.6193,20.7806,238400.0
2010-01-26 09:40:00,29.64,29.66,29.41,29.42,172100.0,20.7806,20.7946,20.6193,20.6263,172100.0
2010-01-26 09:50:00,29.42,29.52,29.39,29.5,165000.0,20.6263,20.6964,20.6053,20.6824,165000.0
2010-01-26 10:00:00,29.5,29.74,29.47,29.65,202400.0,20.6824,20.8507,20.6614,20.7876,202400.0
2010-01-26 10:10:00,29.66,29.8,29.53,29.67,211300.0,20.7946,20.8927,20.7034,20.8016,211300.0
2010-01-26 10:20:00,29.67,29.68,29.52,29.59,109200.0,20.8016,20.8086,20.6964,20.7455,109200.0
2010-01-26 10:30:00,29.6,29.68,29.59,29.6,192800.0,20.7525,20.8086,20.7455,20.7525,192800.0
2010-01-26 10:40:00,29.59,29.64,29.57,29.64,93000.0,20.7455,20.7806,20.7315,20.7806,93000.0
2010-01-26 10:50:00,29.64,29.67,29.54,29.58,107500.0,20.7806,20.8016,20.7104,20.7385,107500.0
2010-01-26 11:00:00,29.59,29.7,29.57,29.7,83800.0,20.7455,20.8226,20.7315,20.8226,83800.0
2010-01-26 11:10:00,29.7,29.79,29.69,29.69,153400.0,20.8226,20.8857,20.8156,20.8156,153400.0
2010-01-26 11:20:00,29.69,29.7,29.6,29.67,127200.0,20.8156,20.8226,20.7525,20.8016,127200.0
2010-01-26 11:30:00,29.68,29.75,29.64,29.75,106700.0,20.8086,20.8577,20.7806,20.8577,106700.0
2010-01-26 11:40:00,29.75,29.75,29.65,29.67,62900.0,20.8577,20.8577,20.7876,20.8016,62900.0
2010-01-26 11:50:00,29.66,29.76,29.66,29.72,154000.0,20.7946,20.8647,20.7946,20.8366,154000.0
2010-01-26 12:00:00,29.72,29.73,29.67,29.68,70200.0,20.8366,20.8437,20.8016,20.8086,70200.0
2010-01-26 12:10:00,29.67,29.71,29.67,29.67,82800.0,20.8016,20.8296,20.8016,20.8016,82800.0
2010-01-26 12:20:00,29.67,29.77,29.67,29.73,144200.0,20.8016,20.8717,20.8016,20.8437,144200.0
2010-01-26 12:30:00,29.74,29.81,29.69,29.81,136000.0,20.8507,20.8997,20.8156,20.8997,136000.0
2010-01-26 12:40:00,29.8,29.88,29.8,29.86,168100.0,20.8927,20.9488,20.8927,20.9348,168100.0
2010-01-26 12:50:00,29.86,29.87,29.81,29.82,78800.0,20.9348,20.9418,20.8997,20.9068,78800.0
2010-01-26 13:00:00,29.83,29.87,29.82,29.83,146400.0,20.9138,20.9418,20.9068,20.9138,146400.0
2010-01-26 13:10:00,29.84,29.86,29.79,29.8,152300.0,20.9208,20.9348,20.8857,20.8927,152300.0
2010-01-26 13:20:00,29.8,29.82,29.77,29.81,131000.0,20.8927,20.9068,20.8717,20.8997,131000.0
2010-01-26 13:30:00,29.82,29.85,29.8,29.84,114500.0,20.9068,20.9278,20.8927,20.9208,114500.0
2010-01-26 13:40:00,29.84,29.87,29.84,29.85,86000.0,20.9208,20.9418,20.9208,20.9278,86000.0
2010-01-26 13:50:00,29.85,29.86,29.83,29.85,43800.0,20.9278,20.9348,20.9138,20.9278,43800.0
2010-01-26 14:00:00,29.85,29.86,29.7,29.74,121900.0,20.9278,20.9348,20.8226,20.8507,121900.0
2010-01-26 14:10:00,29.74,29.8,29.72,29.73,141700.0,20.8507,20.8927,20.8366,20.8437,141700.0
2010-01-26 14:20:00,29.74,29.78,29.65,29.69,112500.0,20.8507,20.8787,20.7876,20.8156,112500.0
2010-01-26 14:30:00,29.7,29.74,29.65,29.66,130700.0,20.8226,20.8507,20.7876,20.7946,130700.0
2010-01-26 14:40:00,29.66,29.72,29.65,29.7,83100.0,20.7946,20.8366,20.7876,20.8226,83100.0
2010-01-26 14:50:00,29.7,29.72,29.68,29.7,77400.0,20.8226,20.8366,20.8086,20.8226,77400.0
2010-01-26 15:00:00,29.7,29.7,29.61,29.61,95700.0,20.8226,20.8226,20.7595,20.7595,95700.0
2010-01-26 15:10:00,29.61,29.62,29.47,29.55,256800.0,20.7595,20.7665,20.6614,20.7175,256800.0
2010-01-26 15:20:00,29.55,29.57,29.42,29.46,179600.0,20.7175,20.7315,20.6263,20.6544,179600.0
2010-01-26 15:30:00,29.47,29.51,29.31,29.39,360100.0,20.6614,20.6894,20.5492,20.6053,360100.0
2010-01-26 15:40:00,29.4,29.4,29.22,29.3,566700.0,20.6123,20.6123,20.4861,20.5422,566700.0
2010-01-26 15:50:00,29.31,29.42,29.24,29.3,859200.0,20.5492,20.6263,20.5001,20.5422,859200.0
2010-01-27 09:30:00,29.25,29.55,29.13,29.54,222500.0,20.5071,20.7175,20.423,20.7104,222500.0
2010-01-27 09:40:00,29.54,29.54,29.23,29.27,185500.0,20.7104,20.7104,20.4931,20.5211,185500.0
2010-01-27 09:50:00,29.28,29.36,29.15,29.32,165700.0,20.5282,20.5842,20.437,20.5562,165700.0
2010-01-27 10:00:00,29.32,29.33,29.18,29.21,164600.0,20.5562,20.5632,20.458,20.4791,164600.0
2010-01-27 10:10:00,29.21,29.21,29.09,29.13,158400.0,20.4791,20.4791,20.3949,20.423,158400.0
2010-01-27 10:20:00,29.13,29.39,29.13,29.34,127100.0,20.423,20.6053,20.423,20.5702,127100.0
2010-01-27 10:30:00,29.34,29.38,29.25,29.28,110800.0,20.5702,20.5983,20.5071,20.5282,110800.0
2010-01-27 10:40:00,29.27,29.46,29.25,29.29,131100.0,20.5211,20.6544,20.5071,20.5352,131100.0
2010-01-27 10:50:00,29.29,29.45,29.29,29.41,85400.0,20.5352,20.6473,20.5352,20.6193,85400.0
2010-01-27 11:00:00,29.42,29.42,29.31,29.31,66900.0,20.6263,20.6263,20.5492,20.5492,66900.0
2010-01-27 11:10:00,29.31,29.31,29.2,29.29,95800.0,20.5492,20.5492,20.4721,20.5352,95800.0
2010-01-27 11:20:00,29.28,29.3,29.19,29.29,81400.0,20.5282,20.5422,20.4651,20.5352,81400.0
2010-01-27 11:30:00,29.28,29.43,29.28,29.43,122200.0,20.5282,20.6333,20.5282,20.6333,122200.0
2010-01-27 11:40:00,29.43,29.45,29.42,29.43,46200.0,20.6333,20.6473,20.6263,20.6333,46200.0
2010-01-27 11:50:00,29.43,29.43,29.35,29.36,93800.0,20.6333,20.6333,20.5772,20.5842,93800.0
2010-01-27 12:00:00,29.35,29.43,29.35,29.39,80400.0,20.5772,20.6333,20.5772,20.6053,80400.0
2010-01-27 12:10:00,29.41,29.41,29.25,29.25,116000.0,20.6193,20.6193,20.5071,20.5071,116000.0
2010-01-27 12:20:00,29.25,29.38,29.25,29.38,91400.0,20.5071,20.5983,20.5071,20.5983,91400.0
2010-01-27 12:30:00,29.38,29.41,29.34,29.41,44300.0,20.5983,20.6193,20.5702,20.6193,44300.0
2010-01-27 12:40:00,29.4,29.43,29.39,29.4,34100.0,20.6123,20.6333,20.6053,20.6123,34100.0
2010-01-27 12:50:00,29.39,29.43,29.32,29.43,90900.0,20.6053,20.6333,20.5562,20.6333,90900.0
2010-01-27 13:00:00,29.43,29.49,29.41,29.48,43300.0,20.6333,20.6754,20.6193,20.6684,43300.0
2010-01-27 13:10:00,29.48,29.49,29.43,29.44,81200.0,20.6684,20.6754,20.6333,20.6403,81200.0
2010-01-27 13:20:00,29.44,29.46,29.41,29.43,75100.0,20.6403,20.6544,20.6193,20.6333,75100.0
2010-01-27 13:30:00,29.42,29.48,29.41,29.46,40200.0,20.6263,20.6684,20.6193,20.6544,40200.0
2010-01-27 13:40:00,29.44,29.49,29.43,29.48,52800.0,20.6403,20.6754,20.6333,20.6684,52800.0
2010-01-27 13:50:00,29.48,29.49,29.43,29.46,53200.0,20.6684,20.6754,20.6333,20.6544,53200.0
2010-01-27 14:00:00,29.45,29.46,29.34,29.34,129800.0,20.6473,20.6544,20.5702,20.5702,129800.0
2010-01-27 14:10:00,29.34,29.54,29.33,29.51,189000.0,20.5702,20.7104,20.5632,20.6894,189000.0
2010-01-27 14:20:00,29.49,29.6,29.48,29.52,267300.0,20.6754,20.7525,20.6684,20.6964,267300.0
2010-01-27 14:30:00,29.52,29.63,29.5,29.6,221200.0,20.6964,20.7735,20.6824,20.7525,221200.0
2010-01-27 14:40:00,29.61,29.75,29.61,29.69,267200.0,20.7595,20.8577,20.7595,20.8156,267200.0
2010-01-27 14:50:00,29.68,29.81,29.64,29.81,257700.0,20.8086,20.8997,20.7806,20.8997,257700.0
2010-01-27 15:00:00,29.81,29.82,29.67,29.73,314500.0,20.8997,20.9068,20.8016,20.8437,314500.0
2010-01-27 15:10:00,29.73,29.78,29.61,29.72,235300.0,20.8437,20.8787,20.7595,20.8366,235300.0
2010-01-27 15:20:00,29.73,29.87,29.73,29.84,314400.0,20.8437,20.9418,20.8437,20.9208,314400.0
2010-01-27 15:30:00,29.85,29.94,29.83,29.88,306400.0,20.9278,20.9909,20.9138,20.9488,306400.0
2010-01-27 15:40:00,29.87,29.89,29.71,29.72,448600.0,20.9418,20.9558,20.8296,20.8366,448600.0
2010-01-27 15:50:00,29.72,29.78,29.67,29.78,990400.0,20.8366,20.8787,20.8016,20.8787,990400.0
2010-01-28 09:30:00,29.93,29.93,29.42,29.51,275500.0,21.0486,21.0486,20.69,20.7532,275500.0
2010-01-28 09:40:00,29.52,29.56,29.41,29.42,190600.0,20.7603,20.7884,20.6829,20.69,190600.0
2010-01-28 09:50:00,29.42,29.52,29.34,29.43,234300.0,20.69,20.7603,20.6337,20.697,234300.0
2010-01-28 10:00:00,29.44,29.46,29.15,29.16,259800.0,20.704,20.7181,20.5001,20.5071,259800.0
2010-01-28 10:10:00,29.16,29.21,29.08,29.19,275100.0,20.5071,20.5423,20.4508,20.5282,275100.0
2010-01-28 10:20:00,29.2,29.22,29.09,29.18,175500.0,20.5352,20.5493,20.4579,20.5212,175500.0
2010-01-28 10:30:00,29.17,29.34,29.14,29.32,128000.0,20.5141,20.6337,20.493,20.6196,128000.0
2010-01-28 10:40:00,29.32,29.36,29.17,29.19,95800.0,20.6196,20.6478,20.5141,20.5282,95800.0
2010-01-28 10:50:00,29.19,29.25,29.18,29.19,86700.0,20.5282,20.5704,20.5212,20.5282,86700.0
2010-01-28 11:00:00,29.19,29.21,29.04,29.04,147300.0,20.5282,20.5423,20.4227,20.4227,147300.0
2010-01-28 11:10:00,29.05,29.09,29.0,29.02,202400.0,20.4297,20.4579,20.3946,20.4086,202400.0
2010-01-28 11:20:00,29.02,29.03,28.97,29.0,156900.0,20.4086,20.4157,20.3735,20.3946,156900.0
2010-01-28 11:30:00,29.0,29.0,28.79,28.84,258400.0,20.3946,20.3946,20.2469,20.2821,258400.0
2010-01-28 11:40:00,28.84,28.88,28.77,28.86,148500.0,20.2821,20.3102,20.2328,20.2961,148500.0
2010-01-28 11:50:00,28.86,28.87,28.78,28.82,119300.0,20.2961,20.3032,20.2399,20.268,119300.0
2010-01-28 12:00:00,28.82,28.84,28.77,28.83,79100.0,20.268,20.2821,20.2328,20.275,79100.0
2010-01-28 12:10:00,28.83,28.86,28.8,28.85,90700.0,20.275,20.2961,20.2539,20.2891,90700.0
2010-01-28 12:20:00,28.85,28.95,28.84,28.94,156900.0,20.2891,20.3594,20.2821,20.3524,156900.0
2010-01-28 12:30:00,28.94,28.99,28.92,28.98,102600.0,20.3524,20.3875,20.3383,20.3805,102600.0
2010-01-28 12:40:00,28.98,29.04,28.96,29.03,128400.0,20.3805,20.4227,20.3665,20.4157,128400.0
2010-01-28 12:50:00,29.03,29.1,29.02,29.09,91400.0,20.4157,20.4649,20.4086,20.4579,91400.0
2010-01-28 13:00:00,29.1,29.14,29.05,29.12,113400.0,20.4649,20.493,20.4297,20.479,113400.0
2010-01-28 13:10:00,29.13,29.17,29.07,29.1,80900.0,20.486,20.5141,20.4438,20.4649,80900.0
2010-01-28 13:20:00,29.1,29.27,29.09,29.25,88200.0,20.4649,20.5845,20.4579,20.5704,88200.0
2010-01-28 13:30:00,29.25,29.35,29.19,29.25,132000.0,20.5704,20.6407,20.5282,20.5704,132000.0
2010-01-28 13:40:00,29.25,29.36,29.25,29.3,61500.0,20.5704,20.6478,20.5704,20.6056,61500.0
2010-01-28 13:50:00,29.3,29.33,29.18,29.18,95500.0,20.6056,20.6267,20.5212,20.5212,95500.0
2010-01-28 14:00:00,29.19,29.26,29.17,29.22,194800.0,20.5282,20.5774,20.5141,20.5493,194800.0
2010-01-28 14:10:00,29.22,29.24,29.11,29.13,310300.0,20.5493,20.5634,20.4719,20.486,310300.0
2010-01-28 14:20:00,29.13,29.23,29.12,29.22,130200.0,20.486,20.5563,20.479,20.5493,130200.0
2010-01-28 14:30:00,29.22,29.23,29.12,29.17,88200.0,20.5493,20.5563,20.479,20.5141,88200.0
2010-01-28 14:40:00,29.17,29.31,29.14,29.29,95100.0,20.5141,20.6126,20.493,20.5985,95100.0
2010-01-28 14:50:00,29.29,29.3,29.24,29.24,76700.0,20.5985,20.6056,20.5634,20.5634,76700.0
2010-01-28 15:00:00,29.23,29.36,29.22,29.31,107200.0,20.5563,20.6478,20.5493,20.6126,107200.0
2010-01-28 15:10:00,29.32,29.32,29.18,29.26,163600.0,20.6196,20.6196,20.5212,20.5774,163600.0
2010-01-28 15:20:00,29.25,29.37,29.23,29.24,144100.0,20.5704,20.6548,20.5563,20.5634,144100.0
2010-01-28 15:30:00,29.25,29.31,29.21,29.31,197200.0,20.5704,20.6126,20.5423,20.6126,197200.0
2010-01-28 15:40:00,29.3,29.32,29.11,29.14,763800.0,20.6056,20.6196,20.4719,20.493,763800.0
2010-01-28 15:50:00,29.14,29.22,29.07,29.19,1345900.0,20.493,20.5493,20.4438,20.5282,1345900.0
2010-01-29 09:30:00,29.28,29.51,29.18,29.37,294400.0,20.5915,20.7532,20.5212,20.6548,294400.0
2010-01-29 09:40:00,29.37,29.42,29.17,29.38,257000.0,20.6548,20.69,20.5141,20.6618,257000.0
2010-01-29 09:50:00,29.38,29.43,29.25,29.35,183200.0,20.6618,20.697,20.5704,20.6407,183200.0
2010-01-29 10:00:00,29.36,29.46,29.32,29.44,235300.0,20.6478,20.7181,20.6196,20.704,235300.0
2010-01-29 10:10:00,29.44,29.55,29.39,29.52,137000.0,20.704,20.7814,20.6689,20.7603,137000.0
2010-01-29 10:20:00,29.52,29.65,29.45,29.58,143900.0,20.7603,20.8517,20.711,20.8025,143900.0
2010-01-29 10:30:00,29.6,29.64,29.55,29.62,119000.0,20.8165,20.8447,20.7814,20.8306,119000.0
2010-01-29 10:40:00,29.62,29.62,29.55,29.62,102700.0,20.8306,20.8306,20.7814,20.8306,102700.0
2010-01-29 10:50:00,29.61,29.67,29.53,29.57,269900.0,20.8236,20.8658,20.7673,20.7954,269900.0
2010-01-29 11:00:00,29.56,29.57,29.42,29.44,188900.0,20.7884,20.7954,20.69,20.704,188900.0
2010-01-29 11:10:00,29.43,29.53,29.42,29.49,170300.0,20.697,20.7673,20.69,20.7392,170300.0
2010-01-29 11:20:00,29.49,29.5,29.36,29.47,211000.0,20.7392,20.7462,20.6478,20.7251,211000.0
2010-01-29 11:30:00,29.47,29.48,29.33,29.42,131900.0,20.7251,20.7321,20.6267,20.69,131900.0
2010-01-29 11:40:00,29.41,29.48,29.38,29.45,90100.0,20.6829,20.7321,20.6618,20.711,90100.0
2010-01-29 11:50:00,29.45,29.45,29.31,29.32,124700.0,20.711,20.711,20.6126,20.6196,124700.0
2010-01-29 12:00:00,29.31,29.42,29.29,29.42,166700.0,20.6126,20.69,20.5985,20.69,166700.0
2010-01-29 12:10:00,29.41,29.48,29.41,29.43,89900.0,20.6829,20.7321,20.6829,20.697,89900.0
2010-01-29 12:20:00,29.42,29.49,29.41,29.46,97000.0,20.69,20.7392,20.6829,20.7181,97000.0
2010-01-29 12:30:00,29.46,29.47,29.4,29.42,81500.0,20.7181,20.7251,20.6759,20.69,81500.0
2010-01-29 12:40:00,29.41,29.42,29.33,29.37,63900.0,20.6829,20.69,20.6267,20.6548,63900.0
2010-01-29 12:50:00,29.36,29.45,29.35,29.39,89900.0,20.6478,20.711,20.6407,20.6689,89900.0
2010-01-29 13:00:00,29.38,29.42,29.32,29.36,78800.0,20.6618,20.69,20.6196,20.6478,78800.0
2010-01-29 13:10:00,29.36,29.36,29.31,29.32,52700.0,20.6478,20.6478,20.6126,20.6196,52700.0
2010-01-29 13:20:00,29.33,29.36,29.32,29.36,118900.0,20.6267,20.6478,20.6196,20.6478,118900.0
2010-01-29 13:30:00,29.36,29.45,29.32,29.44,58800.0,20.6478,20.711,20.6196,20.704,58800.0
2010-01-29 13:40:00,29.44,29.44,29.25,29.26,207700.0,20.704,20.704,20.5704,20.5774,207700.0
2010-01-29 13:50:00,29.25,29.33,29.23,29.32,128500.0,20.5704,20.6267,20.5563,20.6196,128500.0
2010-01-29 14:00:00,29.32,29.36,29.25,29.28,121100.0,20.6196,20.6478,20.5704,20.5915,121100.0
2010-01-29 14:10:00,29.28,29.32,29.22,29.23,183300.0,20.5915,20.6196,20.5493,20.5563,183300.0
2010-01-29 14:20:00,29.24,29.26,29.18,29.19,146600.0,20.5634,20.5774,20.5212,20.5282,146600.0
2010-01-29 14:30:00,29.19,29.22,29.07,29.17,147300.0,20.5282,20.5493,20.4438,20.5141,147300.0
2010-01-29 14:40:00,29.16,29.18,29.0,29.0,259900.0,20.5071,20.5212,20.3946,20.3946,259900.0
2010-01-29 14:50:00,29.0,29.07,28.99,29.07,200300.0,20.3946,20.4438,20.3875,20.4438,200300.0
2010-01-29 15:00:00,29.06,29.15,29.05,29.09,197900.0,20.4368,20.5001,20.4297,20.4579,197900.0
2010-01-29 15:10:00,29.09,29.11,28.99,29.09,474700.0,20.4579,20.4719,20.3875,20.4579,474700.0
2010-01-29 15:20:00,29.09,29.13,29.04,29.09,250900.0,20.4579,20.486,20.4227,20.4579,250900.0
2010-01-29 15:30:00,29.09,29.18,29.01,29.17,361600.0,20.4579,20.5212,20.4016,20.5141,361600.0
2010-01-29 15:40:00,29.17,29.21,29.1,29.11,403400.0,20.5141,20.5423,20.4649,20.4719,403400.0
2010-01-29 15:50:00,29.12,29.21,29.06,29.07,805300.0,20.479,20.5423,20.4368,20.4438,805300.0
2010-02-01 09:30:00,29.29,29.48,29.2,29.46,237600.0,20.5985,20.7321,20.5352,20.7181,237600.0
2010-02-01 09:40:00,29.46,29.81,29.43,29.79,295400.0,20.7181,20.9642,20.697,20.9502,295400.0
2010-02-01 09:50:00,29.79,29.87,29.63,29.68,203700.0,20.9502,21.0064,20.8376,20.8728,203700.0
2010-02-01 10:00:00,29.68,29.82,29.56,29.67,222500.0,20.8728,20.9713,20.7884,20.8658,222500.0
2010-02-01 10:10:00,29.67,29.79,29.66,29.72,265000.0,20.8658,20.9502,20.8587,20.9009,265000.0
2010-02-01 10:20:00,29.73,29.83,29.68,29.74,331700.0,20.908,20.9783,20.8728,20.915,331700.0
2010-02-01 10:30:00,29.73,29.8,29.65,29.71,235400.0,20.908,20.9572,20.8517,20.8939,235400.0
2010-02-01 10:40:00,29.7,29.71,29.54,29.55,169400.0,20.8869,20.8939,20.7743,20.7814,169400.0
2010-02-01 10:50:00,29.55,29.59,29.43,29.43,150900.0,20.7814,20.8095,20.697,20.697,150900.0
2010-02-01 11:00:00,29.43,29.6,29.43,29.59,178800.0,20.697,20.8165,20.697,20.8095,178800.0
2010-02-01 11:10:00,29.59,29.63,29.57,29.6,113500.0,20.8095,20.8376,20.7954,20.8165,113500.0
2010-02-01 11:20:00,29.6,29.67,29.58,29.66,82700.0,20.8165,20.8658,20.8025,20.8587,82700.0
2010-02-01 11:30:00,29.66,29.68,29.6,29.64,174100.0,20.8587,20.8728,20.8165,20.8447,174100.0
2010-02-01 11:40:00,29.63,29.68,29.63,29.65,77600.0,20.8376,20.8728,20.8376,20.8517,77600.0
2010-02-01 11:50:00,29.65,29.65,29.55,29.57,100500.0,20.8517,20.8517,20.7814,20.7954,100500.0
2010-02-01 12:00:00,29.57,29.65,29.56,29.57,106700.0,20.7954,20.8517,20.7884,20.7954,106700.0
2010-02-01 12:10:00,29.57,29.62,29.55,29.62,119600.0,20.7954,20.8306,20.7814,20.8306,119600.0
2010-02-01 12:20:00,29.62,29.63,29.54,29.56,115800.0,20.8306,20.8376,20.7743,20.7884,115800.0
2010-02-01 12:30:00,29.56,29.62,29.56,29.57,62800.0,20.7884,20.8306,20.7884,20.7954,62800.0
2010-02-01 12:40:00,29.57,29.6,29.54,29.57,74300.0,20.7954,20.8165,20.7743,20.7954,74300.0
2010-02-01 12:50:00,29.58,29.6,29.55,29.57,91600.0,20.8025,20.8165,20.7814,20.7954,91600.0
2010-02-01 13:00:00,29.56,29.6,29.54,29.59,102400.0,20.7884,20.8165,20.7743,20.8095,102400.0
2010-02-01 13:10:00,29.6,29.66,29.59,29.65,62300.0,20.8165,20.8587,20.8095,20.8517,62300.0
2010-02-01 13:20:00,29.66,29.7,29.61,29.65,58800.0,20.8587,20.8869,20.8236,20.8517,58800.0
2010-02-01 13:30:00,29.65,29.66,29.6,29.6,64000.0,20.8517,20.8587,20.8165,20.8165,64000.0
2010-02-01 13:40:00,29.6,29.6,29.53,29.57,84600.0,20.8165,20.8165,20.7673,20.7954,84600.0
2010-02-01 13:50:00,29.57,29.58,29.53,29.53,87900.0,20.7954,20.8025,20.7673,20.7673,87900.0
2010-02-01 14:00:00,29.54,29.55,29.47,29.5,143300.0,20.7743,20.7814,20.7251,20.7462,143300.0
2010-02-01 14:10:00,29.5,29.51,29.41,29.51,148400.0,20.7462,20.7532,20.6829,20.7532,148400.0
2010-02-01 14:20:00,29.51,29.52,29.45,29.5,113300.0,20.7532,20.7603,20.711,20.7462,113300.0
2010-02-01 14:30:00,29.5,29.53,29.48,29.5,118200.0,20.7462,20.7673,20.7321,20.7462,118200.0
2010-02-01 14:40:00,29.51,29.56,29.48,29.49,116100.0,20.7532,20.7884,20.7321,20.7392,116100.0
2010-02-01 14:50:00,29.48,29.58,29.47,29.5,138500.0,20.7321,20.8025,20.7251,20.7462,138500.0
2010-02-01 15:00:00,29.51,29.58,29.46,29.47,155800.0,20.7532,20.8025,20.7181,20.7251,155800.0
2010-02-01 15:10:00,29.47,29.52,29.45,29.47,173100.0,20.7251,20.7603,20.711,20.7251,173100.0
2010-02-01 15:20:00,29.47,29.54,29.46,29.48,164100.0,20.7251,20.7743,20.7181,20.7321,164100.0
2010-02-01 15:30:00,29.49,29.52,29.42,29.44,150800.0,20.7392,20.7603,20.69,20.704,150800.0
2010-02-01 15:40:00,29.44,29.51,29.43,29.5,247900.0,20.704,20.7532,20.697,20.7462,247900.0
2010-02-01 15:50:00,29.5,29.61,29.49,29.59,567500.0,20.7462,20.8236,20.7392,20.8095,567500.0
2010-02-02 09:30:00,29.56,29.56,28.98,29.32,514300.0,20.7884,20.7884,20.3805,20.6196,514300.0
2010-02-02 09:40:00,29.32,29.43,29.28,29.41,514100.0,20.6196,20.697,20.5915,20.6829,514100.0
2010-02-02 09:50:00,29.41,29.53,29.41,29.47,631100.0,20.6829,20.7673,20.6829,20.7251,631100.0
2010-02-02 10:00:00,29.47,29.52,29.36,29.39,165600.0,20.7251,20.7603,20.6478,20.6689,165600.0
2010-02-02 10:10:00,29.39,29.4,29.26,29.34,289700.0,20.6689,20.6759,20.5774,20.6337,289700.0
2010-02-02 10:20:00,29.34,29.4,29.3,29.35,224700.0,20.6337,20.6759,20.6056,20.6407,224700.0
2010-02-02 10:30:00,29.35,29.46,29.35,29.41,177900.0,20.6407,20.7181,20.6407,20.6829,177900.0
2010-02-02 10:40:00,29.42,29.49,29.35,29.41,150500.0,20.69,20.7392,20.6407,20.6829,150500.0
2010-02-02 10:50:00,29.41,29.46,29.33,29.34,200400.0,20.6829,20.7181,20.6267,20.6337,200400.0
2010-02-02 11:00:00,29.35,29.36,29.14,29.16,288800.0,20.6407,20.6478,20.493,20.5071,288800.0
2010-02-02 11:10:00,29.15,29.21,29.11,29.12,142100.0,20.5001,20.5423,20.4719,20.479,142100.0
2010-02-02 11:20:00,29.12,29.17,29.09,29.15,125400.0,20.479,20.5141,20.4579,20.5001,125400.0
2010-02-02 11:30:00,29.15,29.16,29.07,29.09,134500.0,20.5001,20.5071,20.4438,20.4579,134500.0
2010-02-02 11:40:00,29.09,29.1,29.03,29.09,121400.0,20.4579,20.4649,20.4157,20.4579,121400.0
2010-02-02 11:50:00,29.09,29.15,29.07,29.12,143000.0,20.4579,20.5001,20.4438,20.479,143000.0
2010-02-02 12:00:00,29.13,29.16,29.11,29.13,83000.0,20.486,20.5071,20.4719,20.486,83000.0
2010-02-02 12:10:00,29.13,29.17,29.09,29.1,121600.0,20.486,20.5141,20.4579,20.4649,121600.0
2010-02-02 12:20:00,29.1,29.16,29.06,29.1,145900.0,20.4649,20.5071,20.4368,20.4649,145900.0
2010-02-02 12:30:00,29.1,29.16,29.09,29.16,55600.0,20.4649,20.5071,20.4579,20.5071,55600.0
2010-02-02 12:40:00,29.17,29.17,29.13,29.14,100000.0,20.5141,20.5141,20.486,20.493,100000.0
2010-02-02 12:50:00,29.15,29.16,29.12,29.15,49600.0,20.5001,20.5071,20.479,20.5001,49600.0
2010-02-02 13:00:00,29.15,29.17,29.11,29.14,93900.0,20.5001,20.5141,20.4719,20.493,93900.0
2010-02-02 13:10:00,29.14,29.19,29.14,29.18,40000.0,20.493,20.5282,20.493,20.5212,40000.0
2010-02-02 13:20:00,29.19,29.28,29.18,29.27,59500.0,20.5282,20.5915,20.5212,20.5845,59500.0
2010-02-02 13:30:00,29.29,29.33,29.29,29.32,99800.0,20.5985,20.6267,20.5985,20.6196,99800.0
2010-02-02 13:40:00,29.32,29.39,29.27,29.29,124200.0,20.6196,20.6689,20.5845,20.5985,124200.0
2010-02-02 13:50:00,29.28,29.31,29.24,29.28,114600.0,20.5915,20.6126,20.5634,20.5915,114600.0
2010-02-02 14:00:00,29.28,29.3,29.21,29.21,103900.0,20.5915,20.6056,20.5423,20.5423,103900.0
2010-02-02 14:10:00,29.22,29.25,29.19,29.23,90400.0,20.5493,20.5704,20.5282,20.5563,90400.0
2010-02-02 14:20:00,29.23,29.3,29.23,29.28,137800.0,20.5563,20.6056,20.5563,20.5915,137800.0
2010-02-02 14:30:00,29.29,29.29,29.19,29.23,110500.0,20.5985,20.5985,20.5282,20.5563,110500.0
2010-02-02 14:40:00,29.24,29.25,29.09,29.13,181200.0,20.5634,20.5704,20.4579,20.486,181200.0
2010-02-02 14:50:00,29.13,29.19,29.12,29.17,148000.0,20.486,20.5282,20.479,20.5141,148000.0
2010-02-02 15:00:00,29.17,29.18,29.12,29.14,94400.0,20.5141,20.5212,20.479,20.493,94400.0
2010-02-02 15:10:00,29.14,29.26,29.14,29.25,247000.0,20.493,20.5774,20.493,20.5704,247000.0
2010-02-02 15:20:00,29.26,29.26,29.13,29.19,150300.0,20.5774,20.5774,20.486,20.5282,150300.0
2010-02-02 15:30:00,29.2,29.27,29.19,29.2,176400.0,20.5352,20.5845,20.5282,20.5352,176400.0
2010-02-02 15:40:00,29.21,29.29,29.18,29.24,280300.0,20.5423,20.5985,20.5212,20.5634,280300.0
2010-02-02 15:50:00,29.24,29.28,29.2,29.25,471600.0,20.5634,20.5915,20.5352,20.5704,471600.0
2010-02-03 09:30:00,29.09,29.17,28.94,29.06,306400.0,20.4579,20.5141,20.3524,20.4368,306400.0
2010-02-03 09:40:00,29.07,29.1,28.91,28.91,194900.0,20.4438,20.4649,20.3313,20.3313,194900.0
2010-02-03 09:50:00,28.92,28.95,28.83,28.93,280300.0,20.3383,20.3594,20.275,20.3454,280300.0
2010-02-03 10:00:00,28.92,28.97,28.87,28.97,287100.0,20.3383,20.3735,20.3032,20.3735,287100.0
2010-02-03 10:10:00,28.96,28.96,28.78,28.81,228200.0,20.3665,20.3665,20.2399,20.261,228200.0
2010-02-03 10:20:00,28.83,28.88,28.74,28.78,264300.0,20.275,20.3102,20.2117,20.2399,264300.0
2010-02-03 10:30:00,28.78,28.8,28.72,28.79,323200.0,20.2399,20.2539,20.1977,20.2469,323200.0
2010-02-03 10:40:00,28.78,28.79,28.66,28.77,217700.0,20.2399,20.2469,20.1555,20.2328,217700.0
2010-02-03 10:50:00,28.78,28.8,28.71,28.76,144400.0,20.2399,20.2539,20.1906,20.2258,144400.0
2010-02-03 11:00:00,28.75,28.8,28.68,28.78,135800.0,20.2188,20.2539,20.1695,20.2399,135800.0
2010-02-03 11:10:00,28.79,28.83,28.79,28.8,116100.0,20.2469,20.275,20.2469,20.2539,116100.0
2010-02-03 11:20:00,28.8,28.82,28.68,28.7,234500.0,20.2539,20.268,20.1695,20.1836,234500.0
2010-02-03 11:30:00,28.7,28.74,28.7,28.73,145400.0,20.1836,20.2117,20.1836,20.2047,145400.0
2010-02-03 11:40:00,28.73,28.74,28.65,28.65,114000.0,20.2047,20.2117,20.1484,20.1484,114000.0
2010-02-03 11:50:00,28.66,28.72,28.61,28.72,136900.0,20.1555,20.1977,20.1203,20.1977,136900.0
2010-02-03 12:00:00,28.71,28.83,28.69,28.78,92000.0,20.1906,20.275,20.1766,20.2399,92000.0
2010-02-03 12:10:00,28.78,28.78,28.66,28.67,108200.0,20.2399,20.2399,20.1555,20.1625,108200.0
2010-02-03 12:20:00,28.67,28.68,28.62,28.68,105900.0,20.1625,20.1695,20.1273,20.1695,105900.0
2010-02-03 12:30:00,28.68,28.74,28.65,28.65,100500.0,20.1695,20.2117,20.1484,20.1484,100500.0
2010-02-03 12:40:00,28.65,28.68,28.62,28.67,135100.0,20.1484,20.1695,20.1273,20.1625,135100.0
2010-02-03 12:50:00,28.67,28.69,28.58,28.59,106600.0,20.1625,20.1766,20.0992,20.1062,106600.0
2010-02-03 13:00:00,28.59,28.76,28.58,28.75,98100.0,20.1062,20.2258,20.0992,20.2188,98100.0
2010-02-03 13:10:00,28.74,28.77,28.72,28.76,56000.0,20.2117,20.2328,20.1977,20.2258,56000.0
2010-02-03 13:20:00,28.76,28.76,28.73,28.73,80700.0,20.2258,20.2258,20.2047,20.2047,80700.0
2010-02-03 13:30:00,28.74,28.75,28.7,28.73,97600.0,20.2117,20.2188,20.1836,20.2047,97600.0
2010-02-03 13:40:00,28.73,28.77,28.73,28.74,76400.0,20.2047,20.2328,20.2047,20.2117,76400.0
2010-02-03 13:50:00,28.74,28.74,28.69,28.71,66300.0,20.2117,20.2117,20.1766,20.1906,66300.0
2010-02-03 14:00:00,28.72,28.74,28.68,28.69,100700.0,20.1977,20.2117,20.1695,20.1766,100700.0
2010-02-03 14:10:00,28.69,28.75,28.69,28.7,109700.0,20.1766,20.2188,20.1766,20.1836,109700.0
2010-02-03 14:20:00,28.7,28.72,28.66,28.68,119600.0,20.1836,20.1977,20.1555,20.1695,119600.0
2010-02-03 14:30:00,28.67,28.69,28.62,28.64,116800.0,20.1625,20.1766,20.1273,20.1414,116800.0
2010-02-03 14:40:00,28.63,28.69,28.6,28.6,119900.0,20.1344,20.1766,20.1133,20.1133,119900.0
2010-02-03 14:50:00,28.61,28.65,28.59,28.6,157900.0,20.1203,20.1484,20.1062,20.1133,157900.0
2010-02-03 15:00:00,28.6,28.69,28.59,28.62,147200.0,20.1133,20.1766,20.1062,20.1273,147200.0
2010-02-03 15:10:00,28.61,28.62,28.55,28.57,168900.0,20.1203,20.1273,20.0781,20.0922,168900.0
2010-02-03 15:20:00,28.57,28.59,28.51,28.58,152500.0,20.0922,20.1062,20.05,20.0992,152500.0
2010-02-03 15:30:00,28.57,28.66,28.57,28.64,154600.0,20.0922,20.1555,20.0922,20.1414,154600.0
2010-02-03 15:40:00,28.64,28.67,28.59,28.66,287100.0,20.1414,20.1625,20.1062,20.1555,287100.0
2010-02-03 15:50:00,28.66,28.68,28.57,28.6,640200.0,20.1555,20.1695,20.0922,20.1133,640200.0
2010-02-04 09:30:00,28.47,28.7,28.29,28.58,312200.0,20.0219,20.1836,19.8953,20.0992,312200.0
2010-02-04 09:40:00,28.57,28.57,28.2,28.24,315000.0,20.0922,20.0922,19.832,19.8601,315000.0
2010-02-04 09:50:00,28.23,28.27,28.0,28.1,282900.0,19.8531,19.8812,19.6913,19.7616,282900.0
2010-02-04 10:00:00,28.12,28.31,28.11,28.27,193300.0,19.7757,19.9093,19.7687,19.8812,193300.0
2010-02-04 10:10:00,28.27,28.27,28.03,28.07,309900.0,19.8812,19.8812,19.7124,19.7405,309900.0
2010-02-04 10:20:00,28.07,28.11,27.98,28.05,186300.0,19.7405,19.7687,19.6773,19.7265,186300.0
2010-02-04 10:30:00,28.03,28.17,28.03,28.14,197100.0,19.7124,19.8109,19.7124,19.7898,197100.0
2010-02-04 10:40:00,28.15,28.25,28.12,28.24,149300.0,19.7968,19.8671,19.7757,19.8601,149300.0
2010-02-04 10:50:00,28.24,28.24,28.11,28.13,158200.0,19.8601,19.8601,19.7687,19.7827,158200.0
2010-02-04 11:00:00,28.12,28.21,28.1,28.14,203300.0,19.7757,19.839,19.7616,19.7898,203300.0
2010-02-04 11:10:00,28.14,28.22,28.06,28.13,139200.0,19.7898,19.846,19.7335,19.7827,139200.0
2010-02-04 11:20:00,28.13,28.14,28.01,28.1,135900.0,19.7827,19.7898,19.6984,19.7616,135900.0
2010-02-04 11:30:00,28.1,28.11,27.97,27.97,115000.0,19.7616,19.7687,19.6702,19.6702,115000.0
2010-02-04 11:40:00,27.98,27.99,27.89,27.97,123900.0,19.6773,19.6843,19.614,19.6702,123900.0
2010-02-04 11:50:00,27.97,28.01,27.94,27.95,131800.0,19.6702,19.6984,19.6491,19.6562,131800.0
2010-02-04 12:00:00,27.95,27.98,27.9,27.94,127100.0,19.6562,19.6773,19.621,19.6491,127100.0
2010-02-04 12:10:00,27.93,27.95,27.91,27.92,96700.0,19.6421,19.6562,19.628,19.6351,96700.0
2010-02-04 12:20:00,27.92,27.98,27.91,27.96,65600.0,19.6351,19.6773,19.628,19.6632,65600.0
2010-02-04 12:30:00,27.95,27.95,27.93,27.93,55300.0,19.6562,19.6562,19.6421,19.6421,55300.0
2010-02-04 12:40:00,27.93,27.94,27.81,27.82,163100.0,19.6421,19.6491,19.5577,19.5647,163100.0
2010-02-04 12:50:00,27.83,27.93,27.82,27.91,107200.0,19.5718,19.6421,19.5647,19.628,107200.0
2010-02-04 13:00:00,27.91,27.93,27.89,27.92,78900.0,19.628,19.6421,19.614,19.6351,78900.0
2010-02-04 13:10:00,27.92,27.94,27.9,27.92,26800.0,19.6351,19.6491,19.621,19.6351,26800.0
2010-02-04 13:20:00,27.92,27.93,27.88,27.93,112700.0,19.6351,19.6421,19.6069,19.6421,112700.0
2010-02-04 13:30:00,27.92,27.97,27.9,27.96,126700.0,19.6351,19.6702,19.621,19.6632,126700.0
2010-02-04 13:40:00,27.96,27.96,27.82,27.91,130500.0,19.6632,19.6632,19.5647,19.628,130500.0
2010-02-04 13:50:00,27.9,27.92,27.85,27.87,101300.0,19.621,19.6351,19.5858,19.5999,101300.0
2010-02-04 14:00:00,27.87,27.92,27.85,27.86,80000.0,19.5999,19.6351,19.5858,19.5929,80000.0
2010-02-04 14:10:00,27.86,27.89,27.75,27.79,242400.0,19.5929,19.614,19.5155,19.5436,242400.0
2010-02-04 14:20:00,27.79,27.84,27.78,27.79,212100.0,19.5436,19.5788,19.5366,19.5436,212100.0
2010-02-04 14:30:00,27.8,27.82,27.76,27.79,174800.0,19.5507,19.5647,19.5225,19.5436,174800.0
2010-02-04 14:40:00,27.79,27.8,27.75,27.78,124000.0,19.5436,19.5507,19.5155,19.5366,124000.0
2010-02-04 14:50:00,27.78,27.79,27.73,27.73,194600.0,19.5366,19.5436,19.5014,19.5014,194600.0
2010-02-04 15:00:00,27.74,27.76,27.63,27.63,312000.0,19.5085,19.5225,19.4311,19.4311,312000.0
2010-02-04 15:10:00,27.63,27.66,27.54,27.55,275300.0,19.4311,19.4522,19.3678,19.3749,275300.0
2010-02-04 15:20:00,27.56,27.6,27.48,27.51,388700.0,19.3819,19.41,19.3256,19.3467,388700.0
2010-02-04 15:30:00,27.51,27.55,27.41,27.46,709900.0,19.3467,19.3749,19.2764,19.3116,709900.0
2010-02-04 15:40:00,27.46,27.49,27.41,27.42,660100.0,19.3116,19.3327,19.2764,19.2834,660100.0
2010-02-04 15:50:00,27.42,27.46,27.25,27.25,1556500.0,19.2834,19.3116,19.1639,19.1639,1556500.0
2010-02-05 09:30:00,27.38,27.72,27.24,27.64,352700.0,19.2553,19.4944,19.1568,19.4381,352700.0
2010-02-05 09:40:00,27.64,27.79,27.55,27.56,279600.0,19.4381,19.5436,19.3749,19.3819,279600.0
2010-02-05 09:50:00,27.57,27.61,27.42,27.52,275900.0,19.3889,19.417,19.2834,19.3538,275900.0
2010-02-05 10:00:00,27.5,27.58,27.48,27.54,229300.0,19.3397,19.396,19.3256,19.3678,229300.0
2010-02-05 10:10:00,27.54,27.67,27.53,27.58,202500.0,19.3678,19.4592,19.3608,19.396,202500.0
2010-02-05 10:20:00,27.58,27.69,27.56,27.6,188300.0,19.396,19.4733,19.3819,19.41,188300.0
2010-02-05 10:30:00,27.6,27.75,27.56,27.58,229800.0,19.41,19.5155,19.3819,19.396,229800.0
2010-02-05 10:40:00,27.57,27.66,27.51,27.52,219000.0,19.3889,19.4522,19.3467,19.3538,219000.0
2010-02-05 10:50:00,27.51,27.58,27.41,27.44,191800.0,19.3467,19.396,19.2764,19.2975,191800.0
2010-02-05 11:00:00,27.44,27.46,27.37,27.43,200700.0,19.2975,19.3116,19.2483,19.2905,200700.0
2010-02-05 11:10:00,27.43,27.44,27.35,27.38,183800.0,19.2905,19.2975,19.2342,19.2553,183800.0
2010-02-05 11:20:00,27.37,27.38,27.23,27.24,195700.0,19.2483,19.2553,19.1498,19.1568,195700.0
2010-02-05 11:30:00,27.23,27.26,26.97,26.97,585100.0,19.1498,19.1709,18.967,18.967,585100.0
2010-02-05 11:40:00,26.97,27.02,26.87,27.01,433800.0,18.967,19.0021,18.8966,18.9951,433800.0
2010-02-05 11:50:00,27.01,27.12,27.0,27.07,307900.0,18.9951,19.0725,18.9881,19.0373,307900.0
2010-02-05 12:00:00,27.07,27.08,27.0,27.03,197400.0,19.0373,19.0443,18.9881,19.0092,197400.0
2010-02-05 12:10:00,27.02,27.05,26.99,27.01,254100.0,19.0021,19.0232,18.981,18.9951,254100.0
2010-02-05 12:20:00,27.01,27.07,26.98,27.02,216300.0,18.9951,19.0373,18.974,19.0021,216300.0
2010-02-05 12:30:00,27.02,27.12,26.96,27.04,159700.0,19.0021,19.0725,18.9599,19.0162,159700.0
2010-02-05 12:40:00,27.04,27.08,27.02,27.03,230300.0,19.0162,19.0443,19.0021,19.0092,230300.0
2010-02-05 12:50:00,27.03,27.05,26.92,26.99,109100.0,19.0092,19.0232,18.9318,18.981,109100.0
2010-02-05 13:00:00,26.98,26.99,26.87,26.87,207400.0,18.974,18.981,18.8966,18.8966,207400.0
2010-02-05 13:10:00,26.87,26.9,26.83,26.86,239500.0,18.8966,18.9177,18.8685,18.8896,239500.0
2010-02-05 13:20:00,26.86,26.86,26.69,26.7,312800.0,18.8896,18.8896,18.77,18.7771,312800.0
2010-02-05 13:30:00,26.7,26.75,26.5,26.54,431500.0,18.7771,18.8122,18.6364,18.6646,431500.0
2010-02-05 13:40:00,26.54,26.54,26.39,26.51,612300.0,18.6646,18.6646,18.5591,18.6435,612300.0
2010-02-05 13:50:00,26.5,26.53,26.39,26.41,332000.0,18.6364,18.6575,18.5591,18.5731,332000.0
2010-02-05 14:00:00,26.41,26.47,26.35,26.43,534300.0,18.5731,18.6153,18.5309,18.5872,534300.0
2010-02-05 14:10:00,26.43,26.51,26.41,26.47,335500.0,18.5872,18.6435,18.5731,18.6153,335500.0
2010-02-05 14:20:00,26.47,26.58,26.45,26.57,257600.0,18.6153,18.6927,18.6013,18.6857,257600.0
2010-02-05 14:30:00,26.58,26.59,26.51,26.55,368300.0,18.6927,18.6997,18.6435,18.6716,368300.0
2010-02-05 14:40:00,26.54,26.63,26.44,26.62,373200.0,18.6646,18.7279,18.5942,18.7208,373200.0
2010-02-05 14:50:00,26.62,26.65,26.54,26.56,247800.0,18.7208,18.7419,18.6646,18.6786,247800.0
2010-02-05 15:00:00,26.57,26.85,26.56,26.81,577600.0,18.6857,18.8826,18.6786,18.8544,577600.0
2010-02-05 15:10:00,26.82,26.91,26.72,26.78,401500.0,18.8615,18.9248,18.7911,18.8333,401500.0
2010-02-05 15:20:00,26.79,26.86,26.75,26.81,406300.0,18.8404,18.8896,18.8122,18.8544,406300.0
2010-02-05 15:30:00,26.82,26.93,26.78,26.89,730700.0,18.8615,18.9388,18.8333,18.9107,730700.0
2010-02-05 15:40:00,26.88,26.98,26.83,26.88,797100.0,18.9037,18.974,18.8685,18.9037,797100.0
2010-02-05 15:50:00,26.87,27.16,26.84,27.11,1392200.0,18.8966,19.1006,18.8755,19.0654,1392200.0
2010-02-08 09:30:00,27.15,27.33,27.03,27.23,380400.0,19.0935,19.2201,19.0092,19.1498,380400.0
2010-02-08 09:40:00,27.23,27.32,27.21,27.27,332200.0,19.1498,19.2131,19.1357,19.1779,332200.0
2010-02-08 09:50:00,27.27,27.3,27.22,27.29,508100.0,19.1779,19.199,19.1428,19.192,508100.0
2010-02-08 10:00:00,27.29,27.35,27.22,27.27,296800.0,19.192,19.2342,19.1428,19.1779,296800.0
2010-02-08 10:10:00,27.27,27.43,27.25,27.35,249500.0,19.1779,19.2905,19.1639,19.2342,249500.0
2010-02-08 10:20:00,27.35,27.43,27.24,27.29,228400.0,19.2342,19.2905,19.1568,19.192,228400.0
2010-02-08 10:30:00,27.29,27.29,27.18,27.19,169200.0,19.192,19.192,19.1146,19.1217,169200.0
2010-02-08 10:40:00,27.2,27.29,27.18,27.26,104500.0,19.1287,19.192,19.1146,19.1709,104500.0
2010-02-08 10:50:00,27.26,27.38,27.25,27.38,153400.0,19.1709,19.2553,19.1639,19.2553,153400.0
2010-02-08 11:00:00,27.38,27.51,27.37,27.48,164500.0,19.2553,19.3467,19.2483,19.3256,164500.0
2010-02-08 11:10:00,27.48,27.55,27.42,27.42,143900.0,19.3256,19.3749,19.2834,19.2834,143900.0
2010-02-08 11:20:00,27.43,27.48,27.42,27.42,87000.0,19.2905,19.3256,19.2834,19.2834,87000.0
2010-02-08 11:30:00,27.42,27.43,27.25,27.25,80700.0,19.2834,19.2905,19.1639,19.1639,80700.0
2010-02-08 11:40:00,27.25,27.31,27.23,27.24,128000.0,19.1639,19.2061,19.1498,19.1568,128000.0
2010-02-08 11:50:00,27.25,27.26,27.18,27.21,154600.0,19.1639,19.1709,19.1146,19.1357,154600.0
2010-02-08 12:00:00,27.21,27.21,27.12,27.18,135900.0,19.1357,19.1357,19.0725,19.1146,135900.0
2010-02-08 12:10:00,27.18,27.24,27.15,27.21,49800.0,19.1146,19.1568,19.0935,19.1357,49800.0
2010-02-08 12:20:00,27.2,27.25,27.19,27.25,66500.0,19.1287,19.1639,19.1217,19.1639,66500.0
2010-02-08 12:30:00,27.25,27.25,27.18,27.22,100600.0,19.1639,19.1639,19.1146,19.1428,100600.0
2010-02-08 12:40:00,27.21,27.23,27.2,27.2,54400.0,19.1357,19.1498,19.1287,19.1287,54400.0
2010-02-08 12:50:00,27.21,27.23,27.2,27.21,39500.0,19.1357,19.1498,19.1287,19.1357,39500.0
2010-02-08 13:00:00,27.21,27.21,27.09,27.12,149200.0,19.1357,19.1357,19.0514,19.0725,149200.0
2010-02-08 13:10:00,27.12,27.15,26.96,27.02,219300.0,19.0725,19.0935,18.9599,19.0021,219300.0
2010-02-08 13:20:00,27.02,27.02,26.93,26.95,103600.0,19.0021,19.0021,18.9388,18.9529,103600.0
2010-02-08 13:30:00,26.96,27.0,26.94,26.95,69700.0,18.9599,18.9881,18.9459,18.9529,69700.0
2010-02-08 13:40:00,26.95,26.97,26.87,26.88,95500.0,18.9529,18.967,18.8966,18.9037,95500.0
2010-02-08 13:50:00,26.87,26.96,26.87,26.95,80700.0,18.8966,18.9599,18.8966,18.9529,80700.0
2010-02-08 14:00:00,26.94,27.07,26.94,27.04,70300.0,18.9459,19.0373,18.9459,19.0162,70300.0
2010-02-08 14:10:00,27.04,27.09,27.03,27.05,59100.0,19.0162,19.0514,19.0092,19.0232,59100.0
2010-02-08 14:20:00,27.06,27.1,27.04,27.06,81500.0,19.0303,19.0584,19.0162,19.0303,81500.0
2010-02-08 14:30:00,27.07,27.08,26.97,27.0,144100.0,19.0373,19.0443,18.967,18.9881,144100.0
2010-02-08 14:40:00,26.99,27.08,26.96,27.06,70200.0,18.981,19.0443,18.9599,19.0303,70200.0
2010-02-08 14:50:00,27.06,27.11,27.01,27.02,123000.0,19.0303,19.0654,18.9951,19.0021,123000.0
2010-02-08 15:00:00,27.02,27.06,26.93,27.05,193000.0,19.0021,19.0303,18.9388,19.0232,193000.0
2010-02-08 15:10:00,27.05,27.06,26.92,26.93,130400.0,19.0232,19.0303,18.9318,18.9388,130400.0
2010-02-08 15:20:00,26.93,27.02,26.93,27.02,157500.0,18.9388,19.0021,18.9388,19.0021,157500.0
2010-02-08 15:30:00,27.02,27.07,26.97,26.97,167000.0,19.0021,19.0373,18.967,18.967,167000.0
2010-02-08 15:40:00,26.97,27.0,26.9,26.91,382400.0,18.967,18.9881,18.9177,18.9248,382400.0
2010-02-08 15:50:00,26.91,26.94,26.83,26.87,856200.0,18.9248,18.9459,18.8685,18.8966,856200.0
2010-02-09 09:30:00,27.06,27.39,27.06,27.17,213000.0,19.0303,19.2623,19.0303,19.1076,213000.0
2010-02-09 09:40:00,27.18,27.24,27.09,27.09,161300.0,19.1146,19.1568,19.0514,19.0514,161300.0
2010-02-09 09:50:00,27.09,27.19,27.07,27.16,162400.0,19.0514,19.1217,19.0373,19.1006,162400.0
2010-02-09 10:00:00,27.15,27.29,27.09,27.25,169200.0,19.0935,19.192,19.0514,19.1639,169200.0
2010-02-09 10:10:00,27.25,27.37,27.21,27.35,173800.0,19.1639,19.2483,19.1357,19.2342,173800.0
2010-02-09 10:20:00,27.34,27.34,27.19,27.2,107600.0,19.2272,19.2272,19.1217,19.1287,107600.0
2010-02-09 10:30:00,27.2,27.21,27.11,27.16,120700.0,19.1287,19.1357,19.0654,19.1006,120700.0
2010-02-09 10:40:00,27.16,27.17,26.96,27.0,178400.0,19.1006,19.1076,18.9599,18.9881,178400.0
2010-02-09 10:50:00,27.0,27.13,26.96,26.99,157100.0,18.9881,19.0795,18.9599,18.981,157100.0
2010-02-09 11:00:00,26.98,27.01,26.82,26.82,196500.0,18.974,18.9951,18.8615,18.8615,196500.0
2010-02-09 11:10:00,26.82,26.95,26.8,26.91,98900.0,18.8615,18.9529,18.8474,18.9248,98900.0
2010-02-09 11:20:00,26.91,26.93,26.77,26.8,125800.0,18.9248,18.9388,18.8263,18.8474,125800.0
2010-02-09 11:30:00,26.8,27.1,26.76,26.99,334300.0,18.8474,19.0584,18.8193,18.981,334300.0
2010-02-09 11:40:00,27.0,27.08,26.97,27.01,213100.0,18.9881,19.0443,18.967,18.9951,213100.0
2010-02-09 11:50:00,27.01,27.21,27.0,27.11,146400.0,18.9951,19.1357,18.9881,19.0654,146400.0
2010-02-09 12:00:00,27.11,27.25,27.09,27.19,107400.0,19.0654,19.1639,19.0514,19.1217,107400.0
2010-02-09 12:10:00,27.2,27.34,27.2,27.25,192100.0,19.1287,19.2272,19.1287,19.1639,192100.0
2010-02-09 12:20:00,27.26,27.27,27.22,27.25,183700.0,19.1709,19.1779,19.1428,19.1639,183700.0
2010-02-09 12:30:00,27.25,27.33,27.24,27.28,113800.0,19.1639,19.2201,19.1568,19.185,113800.0
2010-02-09 12:40:00,27.28,27.28,27.05,27.07,351700.0,19.185,19.185,19.0232,19.0373,351700.0
2010-02-09 12:50:00,27.07,27.11,27.0,27.08,116600.0,19.0373,19.0654,18.9881,19.0443,116600.0
2010-02-09 13:00:00,27.08,27.17,27.08,27.13,94200.0,19.0443,19.1076,19.0443,19.0795,94200.0
2010-02-09 13:10:00,27.12,27.13,27.0,27.03,91100.0,19.0725,19.0795,18.9881,19.0092,91100.0
2010-02-09 13:20:00,27.03,27.06,26.97,26.99,75300.0,19.0092,19.0303,18.967,18.981,75300.0
2010-02-09 13:30:00,27.02,27.02,26.94,27.02,159600.0,19.0021,19.0021,18.9459,19.0021,159600.0
2010-02-09 13:40:00,27.02,27.11,26.97,27.09,93300.0,19.0021,19.0654,18.967,19.0514,93300.0
2010-02-09 13:50:00,27.08,27.12,27.05,27.07,65500.0,19.0443,19.0725,19.0232,19.0373,65500.0
2010-02-09 14:00:00,27.08,27.11,27.05,27.05,76900.0,19.0443,19.0654,19.0232,19.0232,76900.0
2010-02-09 14:10:00,27.05,27.06,26.95,26.96,76000.0,19.0232,19.0303,18.9529,18.9599,76000.0
2010-02-09 14:20:00,26.97,27.05,26.97,27.0,77400.0,18.967,19.0232,18.967,18.9881,77400.0
2010-02-09 14:30:00,27.01,27.08,26.99,27.0,62300.0,18.9951,19.0443,18.981,18.9881,62300.0
2010-02-09 14:40:00,27.01,27.05,26.9,26.94,154300.0,18.9951,19.0232,18.9177,18.9459,154300.0
2010-02-09 14:50:00,26.94,26.98,26.86,26.89,105800.0,18.9459,18.974,18.8896,18.9107,105800.0
2010-02-09 15:00:00,26.89,27.06,26.89,27.0,149000.0,18.9107,19.0303,18.9107,18.9881,149000.0
2010-02-09 15:10:00,27.0,27.02,26.91,27.02,164600.0,18.9881,19.0021,18.9248,19.0021,164600.0
2010-02-09 15:20:00,27.0,27.11,26.99,27.09,239200.0,18.9881,19.0654,18.981,19.0514,239200.0
2010-02-09 15:30:00,27.1,27.12,27.01,27.08,228300.0,19.0584,19.0725,18.9951,19.0443,228300.0
2010-02-09 15:40:00,27.08,27.1,27.03,27.08,304500.0,19.0443,19.0584,19.0092,19.0443,304500.0
2010-02-09 15:50:00,27.08,27.09,26.96,27.06,644000.0,19.0443,19.0514,18.9599,19.0303,644000.0
2010-02-10 09:30:00,27.09,27.21,26.98,27.07,219300.0,19.0514,19.1357,18.974,19.0373,219300.0
2010-02-10 09:40:00,27.07,27.29,27.07,27.29,129000.0,19.0373,19.192,19.0373,19.192,129000.0
2010-02-10 09:50:00,27.28,27.3,27.16,27.16,238100.0,19.185,19.199,19.1006,19.1006,238100.0
2010-02-10 10:00:00,27.16,27.16,26.95,27.03,424200.0,19.1006,19.1006,18.9529,19.0092,424200.0
2010-02-10 10:10:00,27.01,27.1,26.98,27.08,150200.0,18.9951,19.0584,18.974,19.0443,150200.0
2010-02-10 10:20:00,27.09,27.28,27.09,27.25,291200.0,19.0514,19.185,19.0514,19.1639,291200.0
2010-02-10 10:30:00,27.25,27.26,27.12,27.21,185500.0,19.1639,19.1709,19.0725,19.1357,185500.0
2010-02-10 10:40:00,27.21,27.36,27.2,27.3,255000.0,19.1357,19.2412,19.1287,19.199,255000.0
2010-02-10 10:50:00,27.3,27.41,27.3,27.39,212400.0,19.199,19.2764,19.199,19.2623,212400.0
2010-02-10 11:00:00,27.39,27.4,27.29,27.39,166300.0,19.2623,19.2694,19.192,19.2623,166300.0
2010-02-10 11:10:00,27.4,27.41,27.35,27.35,120300.0,19.2694,19.2764,19.2342,19.2342,120300.0
2010-02-10 11:20:00,27.36,27.45,27.35,27.44,133200.0,19.2412,19.3045,19.2342,19.2975,133200.0
2010-02-10 11:30:00,27.44,27.47,27.4,27.44,140400.0,19.2975,19.3186,19.2694,19.2975,140400.0
2010-02-10 11:40:00,27.43,27.46,27.39,27.46,107400.0,19.2905,19.3116,19.2623,19.3116,107400.0
2010-02-10 11:50:00,27.45,27.49,27.44,27.47,137400.0,19.3045,19.3327,19.2975,19.3186,137400.0
2010-02-10 12:00:00,27.46,27.5,27.4,27.42,381100.0,19.3116,19.3397,19.2694,19.2834,381100.0
2010-02-10 12:10:00,27.42,27.45,27.39,27.39,107600.0,19.2834,19.3045,19.2623,19.2623,107600.0
2010-02-10 12:20:00,27.39,27.5,27.35,27.49,137500.0,19.2623,19.3397,19.2342,19.3327,137500.0
2010-02-10 12:30:00,27.48,27.53,27.41,27.45,136300.0,19.3256,19.3608,19.2764,19.3045,136300.0
2010-02-10 12:40:00,27.44,27.49,27.43,27.46,68500.0,19.2975,19.3327,19.2905,19.3116,68500.0
2010-02-10 12:50:00,27.47,27.5,27.44,27.49,82100.0,19.3186,19.3397,19.2975,19.3327,82100.0
2010-02-10 13:00:00,27.49,27.59,27.48,27.57,154400.0,19.3327,19.403,19.3256,19.3889,154400.0
2010-02-10 13:10:00,27.57,27.65,27.56,27.61,107500.0,19.3889,19.4452,19.3819,19.417,107500.0
2010-02-10 13:20:00,27.62,27.69,27.58,27.67,151000.0,19.4241,19.4733,19.396,19.4592,151000.0
2010-02-10 13:30:00,27.67,27.68,27.58,27.64,110800.0,19.4592,19.4663,19.396,19.4381,110800.0
2010-02-10 13:40:00,27.65,27.66,27.58,27.64,97800.0,19.4452,19.4522,19.396,19.4381,97800.0
2010-02-10 13:50:00,27.63,27.64,27.56,27.6,77300.0,19.4311,19.4381,19.3819,19.41,77300.0
2010-02-10 14:00:00,27.6,27.68,27.6,27.62,98600.0,19.41,19.4663,19.41,19.4241,98600.0
2010-02-10 14:10:00,27.61,27.62,27.53,27.58,140400.0,19.417,19.4241,19.3608,19.396,140400.0
2010-02-10 14:20:00,27.58,27.59,27.5,27.52,142200.0,19.396,19.403,19.3397,19.3538,142200.0
2010-02-10 14:30:00,27.52,27.52,27.41,27.44,115400.0,19.3538,19.3538,19.2764,19.2975,115400.0
2010-02-10 14:40:00,27.44,27.5,27.43,27.45,192900.0,19.2975,19.3397,19.2905,19.3045,192900.0
2010-02-10 14:50:00,27.44,27.52,27.42,27.47,137000.0,19.2975,19.3538,19.2834,19.3186,137000.0
2010-02-10 15:00:00,27.47,27.56,27.45,27.52,156800.0,19.3186,19.3819,19.3045,19.3538,156800.0
2010-02-10 15:10:00,27.52,27.56,27.45,27.46,178800.0,19.3538,19.3819,19.3045,19.3116,178800.0
2010-02-10 15:20:00,27.46,27.52,27.44,27.49,177200.0,19.3116,19.3538,19.2975,19.3327,177200.0
2010-02-10 15:30:00,27.5,27.5,27.35,27.38,427100.0,19.3397,19.3397,19.2342,19.2553,427100.0
2010-02-10 15:40:00,27.38,27.4,27.34,27.37,440800.0,19.2553,19.2694,19.2272,19.2483,440800.0
2010-02-10 15:50:00,27.36,27.43,27.33,27.41,642000.0,19.2412,19.2905,19.2201,19.2764,642000.0
2010-02-11 09:30:00,27.3,27.42,27.22,27.33,185700.0,19.199,19.2834,19.1428,19.2201,185700.0
2010-02-11 09:40:00,27.32,27.38,27.22,27.27,227100.0,19.2131,19.2553,19.1428,19.1779,227100.0
2010-02-11 09:50:00,27.28,27.34,27.22,27.3,110800.0,19.185,19.2272,19.1428,19.199,110800.0
2010-02-11 10:00:00,27.31,27.31,27.17,27.24,217500.0,19.2061,19.2061,19.1076,19.1568,217500.0
2010-02-11 10:10:00,27.24,27.39,27.24,27.33,161800.0,19.1568,19.2623,19.1568,19.2201,161800.0
2010-02-11 10:20:00,27.33,27.39,27.27,27.34,140400.0,19.2201,19.2623,19.1779,19.2272,140400.0
2010-02-11 10:30:00,27.34,27.34,27.18,27.2,252800.0,19.2272,19.2272,19.1146,19.1287,252800.0
2010-02-11 10:40:00,27.2,27.29,27.17,27.23,161300.0,19.1287,19.192,19.1076,19.1498,161300.0
2010-02-11 10:50:00,27.22,27.23,27.11,27.11,172000.0,19.1428,19.1498,19.0654,19.0654,172000.0
2010-02-11 11:00:00,27.11,27.26,27.11,27.21,110900.0,19.0654,19.1709,19.0654,19.1357,110900.0
2010-02-11 11:10:00,27.21,27.35,27.21,27.28,175300.0,19.1357,19.2342,19.1357,19.185,175300.0
2010-02-11 11:20:00,27.29,27.45,27.28,27.43,124900.0,19.192,19.3045,19.185,19.2905,124900.0
2010-02-11 11:30:00,27.44,27.47,27.37,27.38,110600.0,19.2975,19.3186,19.2483,19.2553,110600.0
2010-02-11 11:40:00,27.38,27.57,27.36,27.56,167900.0,19.2553,19.3889,19.2412,19.3819,167900.0
2010-02-11 11:50:00,27.56,27.56,27.48,27.48,105000.0,19.3819,19.3819,19.3256,19.3256,105000.0
2010-02-11 12:00:00,27.49,27.51,27.45,27.48,74200.0,19.3327,19.3467,19.3045,19.3256,74200.0
2010-02-11 12:10:00,27.49,27.55,27.47,27.51,92400.0,19.3327,19.3749,19.3186,19.3467,92400.0
2010-02-11 12:20:00,27.51,27.51,27.46,27.47,61300.0,19.3467,19.3467,19.3116,19.3186,61300.0
2010-02-11 12:30:00,27.47,27.51,27.47,27.49,66900.0,19.3186,19.3467,19.3186,19.3327,66900.0
2010-02-11 12:40:00,27.49,27.54,27.47,27.49,56200.0,19.3327,19.3678,19.3186,19.3327,56200.0
2010-02-11 12:50:00,27.5,27.5,27.45,27.48,43500.0,19.3397,19.3397,19.3045,19.3256,43500.0
2010-02-11 13:00:00,27.49,27.49,27.45,27.47,75300.0,19.3327,19.3327,19.3045,19.3186,75300.0
2010-02-11 13:10:00,27.47,27.52,27.47,27.52,59600.0,19.3186,19.3538,19.3186,19.3538,59600.0
2010-02-11 13:20:00,27.52,27.59,27.51,27.59,58400.0,19.3538,19.403,19.3467,19.403,58400.0
2010-02-11 13:30:00,27.59,27.65,27.55,27.55,107300.0,19.403,19.4452,19.3749,19.3749,107300.0
2010-02-11 13:40:00,27.56,27.56,27.49,27.51,86300.0,19.3819,19.3819,19.3327,19.3467,86300.0
2010-02-11 13:50:00,27.52,27.54,27.49,27.51,73100.0,19.3538,19.3678,19.3327,19.3467,73100.0
2010-02-11 14:00:00,27.52,27.53,27.47,27.51,93000.0,19.3538,19.3608,19.3186,19.3467,93000.0
2010-02-11 14:10:00,27.51,27.52,27.41,27.42,119500.0,19.3467,19.3538,19.2764,19.2834,119500.0
2010-02-11 14:20:00,27.42,27.47,27.39,27.47,70000.0,19.2834,19.3186,19.2623,19.3186,70000.0
2010-02-11 14:30:00,27.46,27.49,27.4,27.41,77500.0,19.3116,19.3327,19.2694,19.2764,77500.0
2010-02-11 14:40:00,27.41,27.47,27.4,27.42,87500.0,19.2764,19.3186,19.2694,19.2834,87500.0
2010-02-11 14:50:00,27.42,27.45,27.37,27.41,86200.0,19.2834,19.3045,19.2483,19.2764,86200.0
2010-02-11 15:00:00,27.41,27.45,27.37,27.43,124900.0,19.2764,19.3045,19.2483,19.2905,124900.0
2010-02-11 15:10:00,27.43,27.44,27.39,27.4,91300.0,19.2905,19.2975,19.2623,19.2694,91300.0
2010-02-11 15:20:00,27.4,27.43,27.36,27.36,80900.0,19.2694,19.2905,19.2412,19.2412,80900.0
2010-02-11 15:30:00,27.36,27.4,27.34,27.35,123200.0,19.2412,19.2694,19.2272,19.2342,123200.0
2010-02-11 15:40:00,27.35,27.42,27.35,27.37,145900.0,19.2342,19.2834,19.2342,19.2483,145900.0
2010-02-11 15:50:00,27.37,27.49,27.37,27.46,408600.0,19.2483,19.3327,19.2483,19.3116,408600.0
2010-02-12 09:30:00,27.18,27.31,27.1,27.13,313600.0,19.1146,19.2061,19.0584,19.0795,313600.0
2010-02-12 09:40:00,27.14,27.16,26.99,26.99,219600.0,19.0865,19.1006,18.981,18.981,219600.0
2010-02-12 09:50:00,26.98,27.0,26.91,26.94,206200.0,18.974,18.9881,18.9248,18.9459,206200.0
2010-02-12 10:00:00,26.95,26.95,26.82,26.89,224700.0,18.9529,18.9529,18.8615,18.9107,224700.0
2010-02-12 10:10:00,26.89,26.91,26.8,26.81,196400.0,18.9107,18.9248,18.8474,18.8544,196400.0
2010-02-12 10:20:00,26.81,26.83,26.72,26.79,158800.0,18.8544,18.8685,18.7911,18.8404,158800.0
2010-02-12 10:30:00,26.79,26.84,26.7,26.72,180300.0,18.8404,18.8755,18.7771,18.7911,180300.0
2010-02-12 10:40:00,26.73,26.79,26.72,26.77,96300.0,18.7982,18.8404,18.7911,18.8263,96300.0
2010-02-12 10:50:00,26.77,26.84,26.74,26.77,109200.0,18.8263,18.8755,18.8052,18.8263,109200.0
2010-02-12 11:00:00,26.78,26.78,26.71,26.75,194500.0,18.8333,18.8333,18.7841,18.8122,194500.0
2010-02-12 11:10:00,26.75,26.86,26.75,26.83,118000.0,18.8122,18.8896,18.8122,18.8685,118000.0
2010-02-12 11:20:00,26.83,26.92,26.83,26.89,96100.0,18.8685,18.9318,18.8685,18.9107,96100.0
2010-02-12 11:30:00,26.89,26.92,26.84,26.89,63900.0,18.9107,18.9318,18.8755,18.9107,63900.0
2010-02-12 11:40:00,26.88,26.95,26.88,26.93,58200.0,18.9037,18.9529,18.9037,18.9388,58200.0
2010-02-12 11:50:00,26.93,26.95,26.9,26.9,82500.0,18.9388,18.9529,18.9177,18.9177,82500.0
2010-02-12 12:00:00,26.9,26.97,26.9,26.96,98100.0,18.9177,18.967,18.9177,18.9599,98100.0
2010-02-12 12:10:00,26.96,27.07,26.96,27.06,147500.0,18.9599,19.0373,18.9599,19.0303,147500.0
2010-02-12 12:20:00,27.06,27.07,26.99,27.0,90900.0,19.0303,19.0373,18.981,18.9881,90900.0
2010-02-12 12:30:00,27.01,27.05,26.98,27.02,75400.0,18.9951,19.0232,18.974,19.0021,75400.0
2010-02-12 12:40:00,27.01,27.09,27.01,27.09,73600.0,18.9951,19.0514,18.9951,19.0514,73600.0
2010-02-12 12:50:00,27.09,27.1,27.05,27.07,69000.0,19.0514,19.0584,19.0232,19.0373,69000.0
2010-02-12 13:00:00,27.07,27.09,27.06,27.09,45200.0,19.0373,19.0514,19.0303,19.0514,45200.0
2010-02-12 13:10:00,27.09,27.09,27.01,27.02,181000.0,19.0514,19.0514,18.9951,19.0021,181000.0
2010-02-12 13:20:00,27.02,27.02,26.94,26.95,86600.0,19.0021,19.0021,18.9459,18.9529,86600.0
2010-02-12 13:30:00,26.94,26.95,26.89,26.89,88600.0,18.9459,18.9529,18.9107,18.9107,88600.0
2010-02-12 13:40:00,26.89,26.97,26.89,26.93,72500.0,18.9107,18.967,18.9107,18.9388,72500.0
2010-02-12 13:50:00,26.94,26.96,26.93,26.96,72300.0,18.9459,18.9599,18.9388,18.9599,72300.0
2010-02-12 14:00:00,26.95,26.99,26.94,26.98,75500.0,18.9529,18.981,18.9459,18.974,75500.0
2010-02-12 14:10:00,26.98,27.09,26.98,27.05,111600.0,18.974,19.0514,18.974,19.0232,111600.0
2010-02-12 14:20:00,27.06,27.14,27.05,27.11,156100.0,19.0303,19.0865,19.0232,19.0654,156100.0
2010-02-12 14:30:00,27.1,27.11,27.05,27.05,91900.0,19.0584,19.0654,19.0232,19.0232,91900.0
2010-02-12 14:40:00,27.05,27.05,26.99,27.0,84600.0,19.0232,19.0232,18.981,18.9881,84600.0
2010-02-12 14:50:00,27.0,27.03,26.92,26.94,157100.0,18.9881,19.0092,18.9318,18.9459,157100.0
2010-02-12 15:00:00,26.94,26.98,26.89,26.97,232300.0,18.9459,18.974,18.9107,18.967,232300.0
2010-02-12 15:10:00,26.96,26.98,26.88,26.93,184600.0,18.9599,18.974,18.9037,18.9388,184600.0
2010-02-12 15:20:00,26.92,26.96,26.86,26.88,152000.0,18.9318,18.9599,18.8896,18.9037,152000.0
2010-02-12 15:30:00,26.88,26.97,26.85,26.94,184400.0,18.9037,18.967,18.8826,18.9459,184400.0
2010-02-12 15:40:00,26.94,27.11,26.93,27.1,244800.0,18.9459,19.0654,18.9388,19.0584,244800.0
2010-02-12 15:50:00,27.11,27.14,27.01,27.12,903900.0,19.0654,19.0865,18.9951,19.0725,903900.0
2010-02-16 09:30:00,27.3,27.44,27.11,27.36,214700.0,19.199,19.2975,19.0654,19.2412,214700.0
2010-02-16 09:40:00,27.35,27.39,27.26,27.34,141000.0,19.2342,19.2623,19.1709,19.2272,141000.0
2010-02-16 09:50:00,27.34,27.38,27.21,27.21,164700.0,19.2272,19.2553,19.1357,19.1357,164700.0
2010-02-16 10:00:00,27.21,27.33,27.2,27.27,171700.0,19.1357,19.2201,19.1287,19.1779,171700.0
2010-02-16 10:10:00,27.27,27.41,27.26,27.39,100100.0,19.1779,19.2764,19.1709,19.2623,100100.0
2010-02-16 10:20:00,27.4,27.4,27.33,27.38,130700.0,19.2694,19.2694,19.2201,19.2553,130700.0
2010-02-16 10:30:00,27.39,27.44,27.38,27.42,135000.0,19.2623,19.2975,19.2553,19.2834,135000.0
2010-02-16 10:40:00,27.43,27.53,27.42,27.52,112500.0,19.2905,19.3608,19.2834,19.3538,112500.0
2010-02-16 10:50:00,27.51,27.52,27.45,27.45,80600.0,19.3467,19.3538,19.3045,19.3045,80600.0
2010-02-16 11:00:00,27.45,27.47,27.36,27.39,83300.0,19.3045,19.3186,19.2412,19.2623,83300.0
2010-02-16 11:10:00,27.39,27.41,27.36,27.39,43900.0,19.2623,19.2764,19.2412,19.2623,43900.0
2010-02-16 11:20:00,27.4,27.47,27.38,27.47,79300.0,19.2694,19.3186,19.2553,19.3186,79300.0
2010-02-16 11:30:00,27.47,27.53,27.47,27.5,116800.0,19.3186,19.3608,19.3186,19.3397,116800.0
2010-02-16 11:40:00,27.5,27.55,27.47,27.47,120700.0,19.3397,19.3749,19.3186,19.3186,120700.0
2010-02-16 11:50:00,27.48,27.5,27.44,27.49,54800.0,19.3256,19.3397,19.2975,19.3327,54800.0
2010-02-16 12:00:00,27.48,27.52,27.43,27.5,43600.0,19.3256,19.3538,19.2905,19.3397,43600.0
2010-02-16 12:10:00,27.51,27.53,27.47,27.52,65100.0,19.3467,19.3608,19.3186,19.3538,65100.0
2010-02-16 12:20:00,27.52,27.52,27.48,27.48,46500.0,19.3538,19.3538,19.3256,19.3256,46500.0
2010-02-16 12:30:00,27.49,27.5,27.44,27.46,46400.0,19.3327,19.3397,19.2975,19.3116,46400.0
2010-02-16 12:40:00,27.47,27.49,27.44,27.45,43200.0,19.3186,19.3327,19.2975,19.3045,43200.0
2010-02-16 12:50:00,27.45,27.46,27.41,27.45,57600.0,19.3045,19.3116,19.2764,19.3045,57600.0
2010-02-16 13:00:00,27.44,27.45,27.37,27.4,54400.0,19.2975,19.3045,19.2483,19.2694,54400.0
2010-02-16 13:10:00,27.41,27.55,27.4,27.53,131000.0,19.2764,19.3749,19.2694,19.3608,131000.0
2010-02-16 13:20:00,27.53,27.56,27.5,27.56,62700.0,19.3608,19.3819,19.3397,19.3819,62700.0
2010-02-16 13:30:00,27.56,27.59,27.5,27.51,73700.0,19.3819,19.403,19.3397,19.3467,73700.0
2010-02-16 13:40:00,27.52,27.56,27.5,27.55,49400.0,19.3538,19.3819,19.3397,19.3749,49400.0
2010-02-16 13:50:00,27.56,27.57,27.55,27.56,33700.0,19.3819,19.3889,19.3749,19.3819,33700.0
2010-02-16 14:00:00,27.56,27.56,27.51,27.51,70500.0,19.3819,19.3819,19.3467,19.3467,70500.0
2010-02-16 14:10:00,27.51,27.56,27.49,27.55,62000.0,19.3467,19.3819,19.3327,19.3749,62000.0
2010-02-16 14:20:00,27.55,27.63,27.55,27.61,70600.0,19.3749,19.4311,19.3749,19.417,70600.0
2010-02-16 14:30:00,27.6,27.6,27.51,27.51,75800.0,19.41,19.41,19.3467,19.3467,75800.0
2010-02-16 14:40:00,27.51,27.58,27.5,27.57,81100.0,19.3467,19.396,19.3397,19.3889,81100.0
2010-02-16 14:50:00,27.57,27.61,27.55,27.58,92500.0,19.3889,19.417,19.3749,19.396,92500.0
2010-02-16 15:00:00,27.58,27.6,27.57,27.58,57100.0,19.396,19.41,19.3889,19.396,57100.0
2010-02-16 15:10:00,27.59,27.6,27.57,27.59,58500.0,19.403,19.41,19.3889,19.403,58500.0
2010-02-16 15:20:00,27.59,27.67,27.59,27.66,112400.0,19.403,19.4592,19.403,19.4522,112400.0
2010-02-16 15:30:00,27.66,27.77,27.64,27.72,294500.0,19.4522,19.5296,19.4381,19.4944,294500.0
2010-02-16 15:40:00,27.72,27.76,27.67,27.72,391500.0,19.4944,19.5225,19.4592,19.4944,391500.0
2010-02-16 15:50:00,27.71,27.73,27.65,27.73,624900.0,19.4874,19.5014,19.4452,19.5014,624900.0
2010-02-17 09:30:00,27.66,27.83,27.61,27.68,217900.0,19.4522,19.5718,19.417,19.4663,217900.0
2010-02-17 09:40:00,27.68,27.82,27.63,27.79,260500.0,19.4663,19.5647,19.4311,19.5436,260500.0
2010-02-17 09:50:00,27.79,27.8,27.71,27.76,124400.0,19.5436,19.5507,19.4874,19.5225,124400.0
2010-02-17 10:00:00,27.76,27.81,27.71,27.8,115300.0,19.5225,19.5577,19.4874,19.5507,115300.0
2010-02-17 10:10:00,27.8,27.84,27.8,27.82,73700.0,19.5507,19.5788,19.5507,19.5647,73700.0
2010-02-17 10:20:00,27.81,27.87,27.75,27.87,109300.0,19.5577,19.5999,19.5155,19.5999,109300.0
2010-02-17 10:30:00,27.87,27.9,27.84,27.89,137100.0,19.5999,19.621,19.5788,19.614,137100.0
2010-02-17 10:40:00,27.89,27.91,27.81,27.84,107700.0,19.614,19.628,19.5577,19.5788,107700.0
2010-02-17 10:50:00,27.83,27.89,27.8,27.83,85300.0,19.5718,19.614,19.5507,19.5718,85300.0
2010-02-17 11:00:00,27.82,27.83,27.76,27.76,138600.0,19.5647,19.5718,19.5225,19.5225,138600.0
2010-02-17 11:10:00,27.76,27.78,27.73,27.75,81700.0,19.5225,19.5366,19.5014,19.5155,81700.0
2010-02-17 11:20:00,27.75,27.75,27.64,27.68,117100.0,19.5155,19.5155,19.4381,19.4663,117100.0
2010-02-17 11:30:00,27.68,27.69,27.61,27.66,114700.0,19.4663,19.4733,19.417,19.4522,114700.0
2010-02-17 11:40:00,27.66,27.71,27.62,27.69,84400.0,19.4522,19.4874,19.4241,19.4733,84400.0
2010-02-17 11:50:00,27.68,27.73,27.67,27.7,51000.0,19.4663,19.5014,19.4592,19.4803,51000.0
2010-02-17 12:00:00,27.7,27.75,27.65,27.66,65200.0,19.4803,19.5155,19.4452,19.4522,65200.0
2010-02-17 12:10:00,27.66,27.7,27.64,27.7,55600.0,19.4522,19.4803,19.4381,19.4803,55600.0
2010-02-17 12:20:00,27.69,27.71,27.65,27.66,79900.0,19.4733,19.4874,19.4452,19.4522,79900.0
2010-02-17 12:30:00,27.65,27.68,27.63,27.66,70900.0,19.4452,19.4663,19.4311,19.4522,70900.0
2010-02-17 12:40:00,27.65,27.68,27.63,27.68,58000.0,19.4452,19.4663,19.4311,19.4663,58000.0
2010-02-17 12:50:00,27.69,27.72,27.67,27.72,35500.0,19.4733,19.4944,19.4592,19.4944,35500.0
2010-02-17 13:00:00,27.72,27.75,27.71,27.75,83200.0,19.4944,19.5155,19.4874,19.5155,83200.0
2010-02-17 13:10:00,27.75,27.75,27.72,27.75,52900.0,19.5155,19.5155,19.4944,19.5155,52900.0
2010-02-17 13:20:00,27.74,27.75,27.66,27.66,46200.0,19.5085,19.5155,19.4522,19.4522,46200.0
2010-02-17 13:30:00,27.67,27.67,27.62,27.67,44100.0,19.4592,19.4592,19.4241,19.4592,44100.0
2010-02-17 13:40:00,27.67,27.68,27.6,27.61,45600.0,19.4592,19.4663,19.41,19.417,45600.0
2010-02-17 13:50:00,27.6,27.61,27.57,27.59,54300.0,19.41,19.417,19.3889,19.403,54300.0
2010-02-17 14:00:00,27.59,27.65,27.53,27.65,134300.0,19.403,19.4452,19.3608,19.4452,134300.0
2010-02-17 14:10:00,27.64,27.67,27.61,27.62,60900.0,19.4381,19.4592,19.417,19.4241,60900.0
2010-02-17 14:20:00,27.61,27.65,27.58,27.64,67000.0,19.417,19.4452,19.396,19.4381,67000.0
2010-02-17 14:30:00,27.65,27.7,27.63,27.68,78200.0,19.4452,19.4803,19.4311,19.4663,78200.0
2010-02-17 14:40:00,27.67,27.72,27.67,27.68,62900.0,19.4592,19.4944,19.4592,19.4663,62900.0
2010-02-17 14:50:00,27.68,27.74,27.66,27.72,39000.0,19.4663,19.5085,19.4522,19.4944,39000.0
2010-02-17 15:00:00,27.72,27.73,27.7,27.72,52200.0,19.4944,19.5014,19.4803,19.4944,52200.0
2010-02-17 15:10:00,27.72,27.73,27.69,27.7,82400.0,19.4944,19.5014,19.4733,19.4803,82400.0
2010-02-17 15:20:00,27.71,27.72,27.66,27.67,100300.0,19.4874,19.4944,19.4522,19.4592,100300.0
2010-02-17 15:30:00,27.67,27.74,27.66,27.74,163200.0,19.4592,19.5085,19.4522,19.5085,163200.0
2010-02-17 15:40:00,27.74,27.76,27.67,27.67,187700.0,19.5085,19.5225,19.4592,19.4592,187700.0
2010-02-17 15:50:00,27.68,27.74,27.67,27.71,348100.0,19.4663,19.5085,19.4592,19.4874,348100.0
2010-02-18 09:30:00,27.56,27.72,27.48,27.54,210300.0,19.3819,19.4944,19.3256,19.3678,210300.0
2010-02-18 09:40:00,27.54,27.65,27.46,27.63,132800.0,19.3678,19.4452,19.3116,19.4311,132800.0
2010-02-18 09:50:00,27.63,27.69,27.57,27.61,71900.0,19.4311,19.4733,19.3889,19.417,71900.0
2010-02-18 10:00:00,27.62,27.68,27.54,27.58,86800.0,19.4241,19.4663,19.3678,19.396,86800.0
2010-02-18 10:10:00,27.59,27.68,27.56,27.56,79800.0,19.403,19.4663,19.3819,19.3819,79800.0
2010-02-18 10:20:00,27.56,27.57,27.5,27.5,78700.0,19.3819,19.3889,19.3397,19.3397,78700.0
2010-02-18 10:30:00,27.51,27.59,27.48,27.58,78000.0,19.3467,19.403,19.3256,19.396,78000.0
2010-02-18 10:40:00,27.58,27.59,27.51,27.51,38600.0,19.396,19.403,19.3467,19.3467,38600.0
2010-02-18 10:50:00,27.51,27.59,27.5,27.56,65500.0,19.3467,19.403,19.3397,19.3819,65500.0
2010-02-18 11:00:00,27.55,27.56,27.5,27.51,65000.0,19.3749,19.3819,19.3397,19.3467,65000.0
2010-02-18 11:10:00,27.51,27.54,27.46,27.47,111600.0,19.3467,19.3678,19.3116,19.3186,111600.0
2010-02-18 11:20:00,27.47,27.51,27.46,27.47,79300.0,19.3186,19.3467,19.3116,19.3186,79300.0
2010-02-18 11:30:00,27.47,27.48,27.42,27.45,54600.0,19.3186,19.3256,19.2834,19.3045,54600.0
2010-02-18 11:40:00,27.45,27.51,27.45,27.48,53900.0,19.3045,19.3467,19.3045,19.3256,53900.0
2010-02-18 11:50:00,27.49,27.51,27.46,27.48,58900.0,19.3327,19.3467,19.3116,19.3256,58900.0
2010-02-18 12:00:00,27.48,27.48,27.46,27.48,50800.0,19.3256,19.3256,19.3116,19.3256,50800.0
2010-02-18 12:10:00,27.47,27.52,27.47,27.5,105800.0,19.3186,19.3538,19.3186,19.3397,105800.0
2010-02-18 12:20:00,27.5,27.55,27.49,27.52,110300.0,19.3397,19.3749,19.3327,19.3538,110300.0
2010-02-18 12:30:00,27.52,27.53,27.49,27.49,84400.0,19.3538,19.3608,19.3327,19.3327,84400.0
2010-02-18 12:40:00,27.49,27.5,27.48,27.49,66200.0,19.3327,19.3397,19.3256,19.3327,66200.0
2010-02-18 12:50:00,27.5,27.54,27.49,27.53,41200.0,19.3397,19.3678,19.3327,19.3608,41200.0
2010-02-18 13:00:00,27.53,27.57,27.52,27.56,34900.0,19.3608,19.3889,19.3538,19.3819,34900.0
2010-02-18 13:10:00,27.55,27.56,27.53,27.54,34000.0,19.3749,19.3819,19.3608,19.3678,34000.0
2010-02-18 13:20:00,27.54,27.57,27.53,27.55,43400.0,19.3678,19.3889,19.3608,19.3749,43400.0
2010-02-18 13:30:00,27.54,27.6,27.54,27.56,40400.0,19.3678,19.41,19.3678,19.3819,40400.0
2010-02-18 13:40:00,27.56,27.57,27.55,27.55,65600.0,19.3819,19.3889,19.3749,19.3749,65600.0
2010-02-18 13:50:00,27.55,27.59,27.55,27.57,50000.0,19.3749,19.403,19.3749,19.3889,50000.0
2010-02-18 14:00:00,27.58,27.58,27.54,27.57,59900.0,19.396,19.396,19.3678,19.3889,59900.0
2010-02-18 14:10:00,27.57,27.67,27.55,27.67,108100.0,19.3889,19.4592,19.3749,19.4592,108100.0
2010-02-18 14:20:00,27.66,27.7,27.63,27.63,86000.0,19.4522,19.4803,19.4311,19.4311,86000.0
2010-02-18 14:30:00,27.63,27.7,27.6,27.64,90600.0,19.4311,19.4803,19.41,19.4381,90600.0
2010-02-18 14:40:00,27.64,27.67,27.62,27.67,74000.0,19.4381,19.4592,19.4241,19.4592,74000.0
2010-02-18 14:50:00,27.67,27.71,27.66,27.68,136900.0,19.4592,19.4874,19.4522,19.4663,136900.0
2010-02-18 15:00:00,27.68,27.71,27.61,27.64,153400.0,19.4663,19.4874,19.417,19.4381,153400.0
2010-02-18 15:10:00,27.63,27.7,27.62,27.69,135400.0,19.4311,19.4803,19.4241,19.4733,135400.0
2010-02-18 15:20:00,27.69,27.7,27.62,27.67,165300.0,19.4733,19.4803,19.4241,19.4592,165300.0
2010-02-18 15:30:00,27.68,27.73,27.64,27.71,187200.0,19.4663,19.5014,19.4381,19.4874,187200.0
2010-02-18 15:40:00,27.7,27.76,27.69,27.74,294700.0,19.4803,19.5225,19.4733,19.5085,294700.0
2010-02-18 15:50:00,27.73,27.74,27.65,27.68,621200.0,19.5014,19.5085,19.4452,19.4663,621200.0
2010-02-19 09:30:00,27.65,28.24,27.65,28.23,1441100.0,19.4452,19.8601,19.4452,19.8531,1441100.0
2010-02-19 09:40:00,28.23,28.58,28.21,28.57,753000.0,19.8531,20.0992,19.839,20.0922,753000.0
2010-02-19 09:50:00,28.56,28.66,28.49,28.55,437000.0,20.0851,20.1555,20.0359,20.0781,437000.0
2010-02-19 10:00:00,28.55,28.62,28.41,28.55,488500.0,20.0781,20.1273,19.9797,20.0781,488500.0
2010-02-19 10:10:00,28.54,28.57,28.46,28.5,294000.0,20.0711,20.0922,20.0148,20.043,294000.0
2010-02-19 10:20:00,28.5,28.77,28.5,28.75,420000.0,20.043,20.2328,20.043,20.2188,420000.0
2010-02-19 10:30:00,28.75,28.77,28.7,28.7,300300.0,20.2188,20.2328,20.1836,20.1836,300300.0
2010-02-19 10:40:00,28.7,28.75,28.68,28.72,228200.0,20.1836,20.2188,20.1695,20.1977,228200.0
2010-02-19 10:50:00,28.71,28.78,28.71,28.77,161800.0,20.1906,20.2399,20.1906,20.2328,161800.0
2010-02-19 11:00:00,28.78,28.93,28.78,28.92,433900.0,20.2399,20.3454,20.2399,20.3383,433900.0
2010-02-19 11:10:00,28.92,29.06,28.9,28.95,499600.0,20.3383,20.4368,20.3243,20.3594,499600.0
2010-02-19 11:20:00,28.95,29.18,28.95,29.12,415900.0,20.3594,20.5212,20.3594,20.479,415900.0
2010-02-19 11:30:00,29.12,29.13,29.01,29.05,355300.0,20.479,20.486,20.4016,20.4297,355300.0
2010-02-19 11:40:00,29.05,29.09,28.96,28.96,170800.0,20.4297,20.4579,20.3665,20.3665,170800.0
2010-02-19 11:50:00,28.96,28.97,28.88,28.91,233700.0,20.3665,20.3735,20.3102,20.3313,233700.0
2010-02-19 12:00:00,28.92,28.95,28.83,28.87,206600.0,20.3383,20.3594,20.275,20.3032,206600.0
2010-02-19 12:10:00,28.87,28.89,28.82,28.82,121000.0,20.3032,20.3172,20.268,20.268,121000.0
2010-02-19 12:20:00,28.82,28.85,28.76,28.77,175900.0,20.268,20.2891,20.2258,20.2328,175900.0
2010-02-19 12:30:00,28.77,28.79,28.74,28.75,131400.0,20.2328,20.2469,20.2117,20.2188,131400.0
2010-02-19 12:40:00,28.74,28.8,28.65,28.8,200000.0,20.2117,20.2539,20.1484,20.2539,200000.0
2010-02-19 12:50:00,28.79,28.85,28.72,28.85,244300.0,20.2469,20.2891,20.1977,20.2891,244300.0
2010-02-19 13:00:00,28.85,28.85,28.74,28.75,63400.0,20.2891,20.2891,20.2117,20.2188,63400.0
2010-02-19 13:10:00,28.75,28.75,28.68,28.73,68100.0,20.2188,20.2188,20.1695,20.2047,68100.0
2010-02-19 13:20:00,28.73,28.76,28.69,28.76,102700.0,20.2047,20.2258,20.1766,20.2258,102700.0
2010-02-19 13:30:00,28.76,28.79,28.75,28.75,80600.0,20.2258,20.2469,20.2188,20.2188,80600.0
2010-02-19 13:40:00,28.75,28.78,28.74,28.78,126400.0,20.2188,20.2399,20.2117,20.2399,126400.0
2010-02-19 13:50:00,28.78,28.78,28.72,28.74,101000.0,20.2399,20.2399,20.1977,20.2117,101000.0
2010-02-19 14:00:00,28.75,28.75,28.69,28.71,98900.0,20.2188,20.2188,20.1766,20.1906,98900.0
2010-02-19 14:10:00,28.7,28.74,28.68,28.74,102200.0,20.1836,20.2117,20.1695,20.2117,102200.0
2010-02-19 14:20:00,28.74,28.74,28.71,28.74,217800.0,20.2117,20.2117,20.1906,20.2117,217800.0
2010-02-19 14:30:00,28.74,28.78,28.73,28.78,224500.0,20.2117,20.2399,20.2047,20.2399,224500.0
2010-02-19 14:40:00,28.78,28.79,28.75,28.77,338100.0,20.2399,20.2469,20.2188,20.2328,338100.0
2010-02-19 14:50:00,28.77,28.82,28.76,28.78,174400.0,20.2328,20.268,20.2258,20.2399,174400.0
2010-02-19 15:00:00,28.78,28.79,28.73,28.74,177000.0,20.2399,20.2469,20.2047,20.2117,177000.0
2010-02-19 15:10:00,28.74,28.75,28.61,28.63,303300.0,20.2117,20.2188,20.1203,20.1344,303300.0
2010-02-19 15:20:00,28.63,28.66,28.58,28.65,248200.0,20.1344,20.1555,20.0992,20.1484,248200.0
2010-02-19 15:30:00,28.65,28.71,28.65,28.69,249000.0,20.1484,20.1906,20.1484,20.1766,249000.0
2010-02-19 15:40:00,28.7,28.76,28.69,28.74,376800.0,20.1836,20.2258,20.1766,20.2117,376800.0
2010-02-19 15:50:00,28.74,28.75,28.66,28.66,605600.0,20.2117,20.2188,20.1555,20.1555,605600.0
2010-02-22 09:30:00,28.78,28.9,28.66,28.71,289200.0,20.2399,20.3243,20.1555,20.1906,289200.0
2010-02-22 09:40:00,28.7,28.72,28.56,28.57,226600.0,20.1836,20.1977,20.0851,20.0922,226600.0
2010-02-22 09:50:00,28.57,28.66,28.53,28.62,133400.0,20.0922,20.1555,20.064,20.1273,133400.0
2010-02-22 10:00:00,28.63,28.64,28.5,28.51,187200.0,20.1344,20.1414,20.043,20.05,187200.0
2010-02-22 10:10:00,28.52,28.65,28.51,28.64,240700.0,20.057,20.1484,20.05,20.1414,240700.0
2010-02-22 10:20:00,28.64,28.76,28.63,28.68,241900.0,20.1414,20.2258,20.1344,20.1695,241900.0
2010-02-22 10:30:00,28.67,28.76,28.67,28.73,98900.0,20.1625,20.2258,20.1625,20.2047,98900.0
2010-02-22 10:40:00,28.73,28.74,28.65,28.66,77800.0,20.2047,20.2117,20.1484,20.1555,77800.0
2010-02-22 10:50:00,28.66,28.67,28.61,28.61,130200.0,20.1555,20.1625,20.1203,20.1203,130200.0
2010-02-22 11:00:00,28.61,28.62,28.57,28.59,133000.0,20.1203,20.1273,20.0922,20.1062,133000.0
2010-02-22 11:10:00,28.6,28.61,28.53,28.58,142000.0,20.1133,20.1203,20.064,20.0992,142000.0
2010-02-22 11:20:00,28.58,28.59,28.49,28.51,224100.0,20.0992,20.1062,20.0359,20.05,224100.0
2010-02-22 11:30:00,28.5,28.54,28.46,28.48,131000.0,20.043,20.0711,20.0148,20.0289,131000.0
2010-02-22 11:40:00,28.47,28.51,28.44,28.45,111400.0,20.0219,20.05,20.0008,20.0078,111400.0
2010-02-22 11:50:00,28.45,28.47,28.42,28.45,97900.0,20.0078,20.0219,19.9867,20.0078,97900.0
2010-02-22 12:00:00,28.45,28.56,28.44,28.56,353900.0,20.0078,20.0851,20.0008,20.0851,353900.0
2010-02-22 12:10:00,28.56,28.6,28.56,28.58,63100.0,20.0851,20.1133,20.0851,20.0992,63100.0
2010-02-22 12:20:00,28.58,28.64,28.58,28.61,86900.0,20.0992,20.1414,20.0992,20.1203,86900.0
2010-02-22 12:30:00,28.62,28.7,28.61,28.66,244400.0,20.1273,20.1836,20.1203,20.1555,244400.0
2010-02-22 12:40:00,28.67,28.72,28.66,28.7,106700.0,20.1625,20.1977,20.1555,20.1836,106700.0
2010-02-22 12:50:00,28.7,28.76,28.7,28.75,123000.0,20.1836,20.2258,20.1836,20.2188,123000.0
2010-02-22 13:00:00,28.75,28.75,28.69,28.71,66000.0,20.2188,20.2188,20.1766,20.1906,66000.0
2010-02-22 13:10:00,28.71,28.71,28.69,28.71,79400.0,20.1906,20.1906,20.1766,20.1906,79400.0
2010-02-22 13:20:00,28.71,28.78,28.7,28.76,76000.0,20.1906,20.2399,20.1836,20.2258,76000.0
2010-02-22 13:30:00,28.76,28.82,28.75,28.81,111300.0,20.2258,20.268,20.2188,20.261,111300.0
2010-02-22 13:40:00,28.81,28.92,28.8,28.88,186700.0,20.261,20.3383,20.2539,20.3102,186700.0
2010-02-22 13:50:00,28.89,28.89,28.85,28.85,69800.0,20.3172,20.3172,20.2891,20.2891,69800.0
2010-02-22 14:00:00,28.85,28.86,28.84,28.85,84900.0,20.2891,20.2961,20.2821,20.2891,84900.0
2010-02-22 14:10:00,28.86,28.9,28.85,28.85,87500.0,20.2961,20.3243,20.2891,20.2891,87500.0
2010-02-22 14:20:00,28.86,28.91,28.85,28.86,107100.0,20.2961,20.3313,20.2891,20.2961,107100.0
2010-02-22 14:30:00,28.87,28.88,28.84,28.85,70600.0,20.3032,20.3102,20.2821,20.2891,70600.0
2010-02-22 14:40:00,28.84,28.85,28.8,28.85,387400.0,20.2821,20.2891,20.2539,20.2891,387400.0
2010-02-22 14:50:00,28.84,28.9,28.83,28.88,129500.0,20.2821,20.3243,20.275,20.3102,129500.0
2010-02-22 15:00:00,28.87,28.89,28.85,28.88,168100.0,20.3032,20.3172,20.2891,20.3102,168100.0
2010-02-22 15:10:00,28.88,28.97,28.86,28.96,205000.0,20.3102,20.3735,20.2961,20.3665,205000.0
2010-02-22 15:20:00,28.97,29.09,28.96,29.09,397500.0,20.3735,20.4579,20.3665,20.4579,397500.0
2010-02-22 15:30:00,29.08,29.09,29.0,29.01,357300.0,20.4508,20.4579,20.3946,20.4016,357300.0
2010-02-22 15:40:00,29.01,29.01,28.85,28.88,540000.0,20.4016,20.4016,20.2891,20.3102,540000.0
2010-02-22 15:50:00,28.89,28.89,28.8,28.82,620300.0,20.3172,20.3172,20.2539,20.268,620300.0
2010-02-23 09:30:00,28.73,28.84,28.73,28.74,171300.0,20.2047,20.2821,20.2047,20.2117,171300.0
2010-02-23 09:40:00,28.74,28.79,28.61,28.62,506800.0,20.2117,20.2469,20.1203,20.1273,506800.0
2010-02-23 09:50:00,28.61,28.63,28.51,28.54,192700.0,20.1203,20.1344,20.05,20.0711,192700.0
2010-02-23 10:00:00,28.54,28.59,28.3,28.56,401100.0,20.0711,20.1062,19.9023,20.0851,401100.0
2010-02-23 10:10:00,28.55,28.56,28.36,28.37,242100.0,20.0781,20.0851,19.9445,19.9515,242100.0
2010-02-23 10:20:00,28.38,28.4,28.31,28.35,244900.0,19.9586,19.9726,19.9093,19.9375,244900.0
2010-02-23 10:30:00,28.34,28.4,28.25,28.39,163200.0,19.9304,19.9726,19.8671,19.9656,163200.0
2010-02-23 10:40:00,28.38,28.42,28.35,28.38,82600.0,19.9586,19.9867,19.9375,19.9586,82600.0
2010-02-23 10:50:00,28.38,28.4,28.28,28.39,73100.0,19.9586,19.9726,19.8882,19.9656,73100.0
2010-02-23 11:00:00,28.39,28.44,28.29,28.3,118900.0,19.9656,20.0008,19.8953,19.9023,118900.0
2010-02-23 11:10:00,28.3,28.31,28.23,28.3,78600.0,19.9023,19.9093,19.8531,19.9023,78600.0
2010-02-23 11:20:00,28.3,28.37,28.3,28.33,72500.0,19.9023,19.9515,19.9023,19.9234,72500.0
2010-02-23 11:30:00,28.32,28.38,28.31,28.35,90800.0,19.9164,19.9586,19.9093,19.9375,90800.0
2010-02-23 11:40:00,28.35,28.38,28.32,28.36,69900.0,19.9375,19.9586,19.9164,19.9445,69900.0
2010-02-23 11:50:00,28.35,28.37,28.32,28.36,56500.0,19.9375,19.9515,19.9164,19.9445,56500.0
2010-02-23 12:00:00,28.36,28.37,28.25,28.29,117700.0,19.9445,19.9515,19.8671,19.8953,117700.0
2010-02-23 12:10:00,28.28,28.31,28.23,28.23,69100.0,19.8882,19.9093,19.8531,19.8531,69100.0
2010-02-23 12:20:00,28.23,28.24,28.19,28.2,68900.0,19.8531,19.8601,19.8249,19.832,68900.0
2010-02-23 12:30:00,28.19,28.25,28.19,28.22,68300.0,19.8249,19.8671,19.8249,19.846,68300.0
2010-02-23 12:40:00,28.22,28.23,28.11,28.14,91200.0,19.846,19.8531,19.7687,19.7898,91200.0
2010-02-23 12:50:00,28.15,28.18,28.14,28.17,54500.0,19.7968,19.8179,19.7898,19.8109,54500.0
2010-02-23 13:00:00,28.17,28.2,28.16,28.2,103600.0,19.8109,19.832,19.8038,19.832,103600.0
2010-02-23 13:10:00,28.19,28.25,28.18,28.25,159500.0,19.8249,19.8671,19.8179,19.8671,159500.0
2010-02-23 13:20:00,28.24,28.31,28.23,28.29,111100.0,19.8601,19.9093,19.8531,19.8953,111100.0
2010-02-23 13:30:00,28.29,28.3,28.19,28.2,72400.0,19.8953,19.9023,19.8249,19.832,72400.0
2010-02-23 13:40:00,28.19,28.2,28.1,28.16,118700.0,19.8249,19.832,19.7616,19.8038,118700.0
2010-02-23 13:50:00,28.16,28.19,28.06,28.08,150100.0,19.8038,19.8249,19.7335,19.7476,150100.0
2010-02-23 14:00:00,28.08,28.14,28.01,28.13,245000.0,19.7476,19.7898,19.6984,19.7827,245000.0
2010-02-23 14:10:00,28.13,28.25,28.13,28.24,188000.0,19.7827,19.8671,19.7827,19.8601,188000.0
2010-02-23 14:20:00,28.23,28.31,28.2,28.3,121900.0,19.8531,19.9093,19.832,19.9023,121900.0
2010-02-23 14:30:00,28.3,28.36,28.28,28.33,202600.0,19.9023,19.9445,19.8882,19.9234,202600.0
2010-02-23 14:40:00,28.33,28.38,28.3,28.31,120100.0,19.9234,19.9586,19.9023,19.9093,120100.0
2010-02-23 14:50:00,28.31,28.35,28.3,28.34,74900.0,19.9093,19.9375,19.9023,19.9304,74900.0
2010-02-23 15:00:00,28.34,28.37,28.27,28.27,246900.0,19.9304,19.9515,19.8812,19.8812,246900.0
2010-02-23 15:10:00,28.27,28.31,28.23,28.29,203200.0,19.8812,19.9093,19.8531,19.8953,203200.0
2010-02-23 15:20:00,28.3,28.3,28.23,28.23,124300.0,19.9023,19.9023,19.8531,19.8531,124300.0
2010-02-23 15:30:00,28.23,28.27,28.18,28.2,308200.0,19.8531,19.8812,19.8179,19.832,308200.0
2010-02-23 15:40:00,28.2,28.21,28.15,28.16,252900.0,19.832,19.839,19.7968,19.8038,252900.0
2010-02-23 15:50:00,28.17,28.19,28.12,28.13,718500.0,19.8109,19.8249,19.7757,19.7827,718500.0
2010-02-24 09:30:00,28.14,28.29,28.02,28.26,226400.0,19.7898,19.8953,19.7054,19.8742,226400.0
2010-02-24 09:40:00,28.28,28.47,28.25,28.46,163800.0,19.8882,20.0219,19.8671,20.0148,163800.0
2010-02-24 09:50:00,28.45,28.46,28.39,28.39,108400.0,20.0078,20.0148,19.9656,19.9656,108400.0
2010-02-24 10:00:00,28.39,28.5,28.3,28.41,307000.0,19.9656,20.043,19.9023,19.9797,307000.0
2010-02-24 10:10:00,28.41,28.47,28.36,28.44,156400.0,19.9797,20.0219,19.9445,20.0008,156400.0
2010-02-24 10:20:00,28.44,28.49,28.43,28.47,86600.0,20.0008,20.0359,19.9937,20.0219,86600.0
2010-02-24 10:30:00,28.47,28.56,28.45,28.54,256600.0,20.0219,20.0851,20.0078,20.0711,256600.0
2010-02-24 10:40:00,28.54,28.73,28.54,28.72,398000.0,20.0711,20.2047,20.0711,20.1977,398000.0
2010-02-24 10:50:00,28.72,28.74,28.65,28.71,182900.0,20.1977,20.2117,20.1484,20.1906,182900.0
2010-02-24 11:00:00,28.7,28.74,28.64,28.69,147800.0,20.1836,20.2117,20.1414,20.1766,147800.0
2010-02-24 11:10:00,28.69,28.74,28.62,28.64,138300.0,20.1766,20.2117,20.1273,20.1414,138300.0
2010-02-24 11:20:00,28.64,28.68,28.6,28.65,84900.0,20.1414,20.1695,20.1133,20.1484,84900.0
2010-02-24 11:30:00,28.64,28.67,28.6,28.65,83200.0,20.1414,20.1625,20.1133,20.1484,83200.0
2010-02-24 11:40:00,28.65,28.67,28.6,28.62,86100.0,20.1484,20.1625,20.1133,20.1273,86100.0
2010-02-24 11:50:00,28.62,28.68,28.62,28.65,72600.0,20.1273,20.1695,20.1273,20.1484,72600.0
2010-02-24 12:00:00,28.66,28.66,28.6,28.64,110800.0,20.1555,20.1555,20.1133,20.1414,110800.0
2010-02-24 12:10:00,28.64,28.72,28.64,28.69,87900.0,20.1414,20.1977,20.1414,20.1766,87900.0
2010-02-24 12:20:00,28.7,28.7,28.6,28.61,108700.0,20.1836,20.1836,20.1133,20.1203,108700.0
2010-02-24 12:30:00,28.61,28.65,28.58,28.58,82800.0,20.1203,20.1484,20.0992,20.0992,82800.0
2010-02-24 12:40:00,28.58,28.64,28.58,28.59,73600.0,20.0992,20.1414,20.0992,20.1062,73600.0
2010-02-24 12:50:00,28.6,28.67,28.57,28.67,111000.0,20.1133,20.1625,20.0922,20.1625,111000.0
2010-02-24 13:00:00,28.66,28.69,28.61,28.68,74800.0,20.1555,20.1766,20.1203,20.1695,74800.0
2010-02-24 13:10:00,28.69,28.82,28.69,28.77,106800.0,20.1766,20.268,20.1766,20.2328,106800.0
2010-02-24 13:20:00,28.78,28.78,28.74,28.74,71700.0,20.2399,20.2399,20.2117,20.2117,71700.0
2010-02-24 13:30:00,28.74,28.77,28.67,28.67,50000.0,20.2117,20.2328,20.1625,20.1625,50000.0
2010-02-24 13:40:00,28.67,28.68,28.59,28.6,204800.0,20.1625,20.1695,20.1062,20.1133,204800.0
2010-02-24 13:50:00,28.6,28.66,28.59,28.64,100300.0,20.1133,20.1555,20.1062,20.1414,100300.0
2010-02-24 14:00:00,28.63,28.66,28.56,28.61,146300.0,20.1344,20.1555,20.0851,20.1203,146300.0
2010-02-24 14:10:00,28.62,28.65,28.59,28.6,98600.0,20.1273,20.1484,20.1062,20.1133,98600.0
2010-02-24 14:20:00,28.6,28.66,28.59,28.63,92500.0,20.1133,20.1555,20.1062,20.1344,92500.0
2010-02-24 14:30:00,28.64,28.64,28.48,28.48,213700.0,20.1414,20.1414,20.0289,20.0289,213700.0
2010-02-24 14:40:00,28.48,28.49,28.42,28.48,195600.0,20.0289,20.0359,19.9867,20.0289,195600.0
2010-02-24 14:50:00,28.48,28.52,28.45,28.47,156600.0,20.0289,20.057,20.0078,20.0219,156600.0
2010-02-24 15:00:00,28.48,28.52,28.47,28.49,202300.0,20.0289,20.057,20.0219,20.0359,202300.0
2010-02-24 15:10:00,28.49,28.53,28.44,28.47,271200.0,20.0359,20.064,20.0008,20.0219,271200.0
2010-02-24 15:20:00,28.47,28.52,28.47,28.5,331800.0,20.0219,20.057,20.0219,20.043,331800.0
2010-02-24 15:30:00,28.5,28.56,28.44,28.55,189000.0,20.043,20.0851,20.0008,20.0781,189000.0
2010-02-24 15:40:00,28.55,28.61,28.53,28.53,249300.0,20.0781,20.1203,20.064,20.064,249300.0
2010-02-24 15:50:00,28.53,28.63,28.53,28.62,508900.0,20.064,20.1344,20.064,20.1273,508900.0
2010-02-25 09:30:00,28.46,28.46,28.02,28.3,317900.0,20.0148,20.0148,19.7054,19.9023,317900.0
2010-02-25 09:40:00,28.29,28.3,28.11,28.15,353400.0,19.8953,19.9023,19.7687,19.7968,353400.0
2010-02-25 09:50:00,28.15,28.22,28.08,28.21,248900.0,19.7968,19.846,19.7476,19.839,248900.0
2010-02-25 10:00:00,28.21,28.28,28.13,28.16,207700.0,19.839,19.8882,19.7827,19.8038,207700.0
2010-02-25 10:10:00,28.16,28.26,28.14,28.25,174600.0,19.8038,19.8742,19.7898,19.8671,174600.0
2010-02-25 10:20:00,28.26,28.3,28.14,28.21,122700.0,19.8742,19.9023,19.7898,19.839,122700.0
2010-02-25 10:30:00,28.21,28.24,28.16,28.18,125700.0,19.839,19.8601,19.8038,19.8179,125700.0
2010-02-25 10:40:00,28.18,28.23,28.14,28.17,95200.0,19.8179,19.8531,19.7898,19.8109,95200.0
2010-02-25 10:50:00,28.17,28.2,28.15,28.17,107000.0,19.8109,19.832,19.7968,19.8109,107000.0
2010-02-25 11:00:00,28.16,28.16,28.08,28.11,122800.0,19.8038,19.8038,19.7476,19.7687,122800.0
2010-02-25 11:10:00,28.11,28.14,28.05,28.05,90900.0,19.7687,19.7898,19.7265,19.7265,90900.0
2010-02-25 11:20:00,28.05,28.07,28.0,28.04,109200.0,19.7265,19.7405,19.6913,19.7195,109200.0
2010-02-25 11:30:00,28.04,28.04,28.0,28.0,88700.0,19.7195,19.7195,19.6913,19.6913,88700.0
2010-02-25 11:40:00,28.0,28.05,27.97,27.98,102000.0,19.6913,19.7265,19.6702,19.6773,102000.0
2010-02-25 11:50:00,27.99,28.0,27.92,27.94,81300.0,19.6843,19.6913,19.6351,19.6491,81300.0
2010-02-25 12:00:00,27.94,28.01,27.91,28.0,219600.0,19.6491,19.6984,19.628,19.6913,219600.0
2010-02-25 12:10:00,28.0,28.07,28.0,28.01,89700.0,19.6913,19.7405,19.6913,19.6984,89700.0
2010-02-25 12:20:00,28.01,28.03,27.98,28.03,140500.0,19.6984,19.7124,19.6773,19.7124,140500.0
2010-02-25 12:30:00,28.02,28.14,28.02,28.07,105000.0,19.7054,19.7898,19.7054,19.7405,105000.0
2010-02-25 12:40:00,28.08,28.1,28.05,28.07,64300.0,19.7476,19.7616,19.7265,19.7405,64300.0
2010-02-25 12:50:00,28.07,28.1,28.05,28.06,74600.0,19.7405,19.7616,19.7265,19.7335,74600.0
2010-02-25 13:00:00,28.06,28.11,28.04,28.07,126100.0,19.7335,19.7687,19.7195,19.7405,126100.0
2010-02-25 13:10:00,28.07,28.13,28.07,28.1,75100.0,19.7405,19.7827,19.7405,19.7616,75100.0
2010-02-25 13:20:00,28.11,28.13,28.06,28.08,62600.0,19.7687,19.7827,19.7335,19.7476,62600.0
2010-02-25 13:30:00,28.08,28.1,28.03,28.03,143800.0,19.7476,19.7616,19.7124,19.7124,143800.0
2010-02-25 13:40:00,28.04,28.14,28.0,28.13,77700.0,19.7195,19.7898,19.6913,19.7827,77700.0
2010-02-25 13:50:00,28.14,28.18,28.13,28.16,77900.0,19.7898,19.8179,19.7827,19.8038,77900.0
2010-02-25 14:00:00,28.16,28.31,28.16,28.25,293600.0,19.8038,19.9093,19.8038,19.8671,293600.0
2010-02-25 14:10:00,28.26,28.28,28.18,28.18,135400.0,19.8742,19.8882,19.8179,19.8179,135400.0
2010-02-25 14:20:00,28.18,28.23,28.14,28.16,185000.0,19.8179,19.8531,19.7898,19.8038,185000.0
2010-02-25 14:30:00,28.16,28.26,28.16,28.25,138000.0,19.8038,19.8742,19.8038,19.8671,138000.0
2010-02-25 14:40:00,28.25,28.3,28.25,28.26,145000.0,19.8671,19.9023,19.8671,19.8742,145000.0
2010-02-25 14:50:00,28.26,28.28,28.24,28.26,74500.0,19.8742,19.8882,19.8601,19.8742,74500.0
2010-02-25 15:00:00,28.26,28.39,28.24,28.36,182000.0,19.8742,19.9656,19.8601,19.9445,182000.0
2010-02-25 15:10:00,28.36,28.37,28.24,28.25,222300.0,19.9445,19.9515,19.8601,19.8671,222300.0
2010-02-25 15:20:00,28.25,28.29,28.22,28.27,148200.0,19.8671,19.8953,19.846,19.8812,148200.0
2010-02-25 15:30:00,28.28,28.34,28.25,28.27,151000.0,19.8882,19.9304,19.8671,19.8812,151000.0
2010-02-25 15:40:00,28.28,28.39,28.27,28.35,295600.0,19.8882,19.9656,19.8812,19.9375,295600.0
2010-02-25 15:50:00,28.36,28.42,28.3,28.41,546000.0,19.9445,19.9867,19.9023,19.9797,546000.0
2010-02-26 09:30:00,28.46,28.46,28.16,28.26,142400.0,20.0148,20.0148,19.8038,19.8742,142400.0
2010-02-26 09:40:00,28.26,28.32,28.16,28.26,152800.0,19.8742,19.9164,19.8038,19.8742,152800.0
2010-02-26 09:50:00,28.26,28.28,28.17,28.18,88600.0,19.8742,19.8882,19.8109,19.8179,88600.0
2010-02-26 10:00:00,28.17,28.25,28.11,28.17,129700.0,19.8109,19.8671,19.7687,19.8109,129700.0
2010-02-26 10:10:00,28.17,28.24,28.15,28.24,87200.0,19.8109,19.8601,19.7968,19.8601,87200.0
2010-02-26 10:20:00,28.23,28.25,28.14,28.22,110000.0,19.8531,19.8671,19.7898,19.846,110000.0
2010-02-26 10:30:00,28.22,28.27,28.2,28.25,93000.0,19.846,19.8812,19.832,19.8671,93000.0
2010-02-26 10:40:00,28.25,28.25,28.16,28.16,82400.0,19.8671,19.8671,19.8038,19.8038,82400.0
2010-02-26 10:50:00,28.16,28.21,28.16,28.18,102500.0,19.8038,19.839,19.8038,19.8179,102500.0
2010-02-26 11:00:00,28.18,28.27,28.17,28.27,95800.0,19.8179,19.8812,19.8109,19.8812,95800.0
2010-02-26 11:10:00,28.27,28.33,28.26,28.32,79200.0,19.8812,19.9234,19.8742,19.9164,79200.0
2010-02-26 11:20:00,28.33,28.35,28.29,28.31,66200.0,19.9234,19.9375,19.8953,19.9093,66200.0
2010-02-26 11:30:00,28.31,28.4,28.28,28.37,87600.0,19.9093,19.9726,19.8882,19.9515,87600.0
2010-02-26 11:40:00,28.37,28.39,28.29,28.33,83600.0,19.9515,19.9656,19.8953,19.9234,83600.0
2010-02-26 11:50:00,28.33,28.33,28.29,28.32,57800.0,19.9234,19.9234,19.8953,19.9164,57800.0
2010-02-26 12:00:00,28.33,28.33,28.25,28.27,108400.0,19.9234,19.9234,19.8671,19.8812,108400.0
2010-02-26 12:10:00,28.27,28.3,28.24,28.25,72600.0,19.8812,19.9023,19.8601,19.8671,72600.0
2010-02-26 12:20:00,28.24,28.27,28.21,28.26,51500.0,19.8601,19.8812,19.839,19.8742,51500.0
2010-02-26 12:30:00,28.25,28.27,28.21,28.24,57800.0,19.8671,19.8812,19.839,19.8601,57800.0
2010-02-26 12:40:00,28.23,28.25,28.17,28.17,109300.0,19.8531,19.8671,19.8109,19.8109,109300.0
2010-02-26 12:50:00,28.18,28.22,28.16,28.19,76400.0,19.8179,19.846,19.8038,19.8249,76400.0
2010-02-26 13:00:00,28.19,28.21,28.18,28.21,94000.0,19.8249,19.839,19.8179,19.839,94000.0
2010-02-26 13:10:00,28.21,28.26,28.21,28.22,73700.0,19.839,19.8742,19.839,19.846,73700.0
2010-02-26 13:20:00,28.22,28.29,28.21,28.29,65600.0,19.846,19.8953,19.839,19.8953,65600.0
2010-02-26 13:30:00,28.29,28.34,28.26,28.32,98500.0,19.8953,19.9304,19.8742,19.9164,98500.0
2010-02-26 13:40:00,28.32,28.34,28.29,28.31,78800.0,19.9164,19.9304,19.8953,19.9093,78800.0
2010-02-26 13:50:00,28.31,28.34,28.3,28.31,77500.0,19.9093,19.9304,19.9023,19.9093,77500.0
2010-02-26 14:00:00,28.32,28.35,28.27,28.3,95300.0,19.9164,19.9375,19.8812,19.9023,95300.0
2010-02-26 14:10:00,28.3,28.34,28.28,28.28,55900.0,19.9023,19.9304,19.8882,19.8882,55900.0
2010-02-26 14:20:00,28.28,28.35,28.27,28.33,59700.0,19.8882,19.9375,19.8812,19.9234,59700.0
2010-02-26 14:30:00,28.33,28.34,28.3,28.33,68100.0,19.9234,19.9304,19.9023,19.9234,68100.0
2010-02-26 14:40:00,28.32,28.39,28.32,28.39,50700.0,19.9164,19.9656,19.9164,19.9656,50700.0
2010-02-26 14:50:00,28.39,28.41,28.33,28.41,101900.0,19.9656,19.9797,19.9234,19.9797,101900.0
2010-02-26 15:00:00,28.41,28.45,28.35,28.45,172500.0,19.9797,20.0078,19.9375,20.0078,172500.0
2010-02-26 15:10:00,28.45,28.49,28.44,28.45,167400.0,20.0078,20.0359,20.0008,20.0078,167400.0
2010-02-26 15:20:00,28.46,28.54,28.45,28.54,193700.0,20.0148,20.0711,20.0078,20.0711,193700.0
2010-02-26 15:30:00,28.53,28.54,28.41,28.45,192000.0,20.064,20.0711,19.9797,20.0078,192000.0
2010-02-26 15:40:00,28.45,28.51,28.45,28.48,210100.0,20.0078,20.05,20.0078,20.0289,210100.0
2010-02-26 15:50:00,28.49,28.55,28.46,28.49,566100.0,20.0359,20.0781,20.0148,20.0359,566100.0
2010-03-01 09:30:00,28.63,28.63,28.42,28.47,229300.0,20.1344,20.1344,19.9867,20.0219,229300.0
2010-03-01 09:40:00,28.48,28.49,28.35,28.36,169600.0,20.0289,20.0359,19.9375,19.9445,169600.0
2010-03-01 09:50:00,28.37,28.39,28.3,28.33,103500.0,19.9515,19.9656,19.9023,19.9234,103500.0
2010-03-01 10:00:00,28.33,28.46,28.27,28.41,167000.0,19.9234,20.0148,19.8812,19.9797,167000.0
2010-03-01 10:10:00,28.42,28.49,28.4,28.44,122800.0,19.9867,20.0359,19.9726,20.0008,122800.0
2010-03-01 10:20:00,28.44,28.46,28.25,28.28,154700.0,20.0008,20.0148,19.8671,19.8882,154700.0
2010-03-01 10:30:00,28.27,28.31,28.24,28.26,141900.0,19.8812,19.9093,19.8601,19.8742,141900.0
2010-03-01 10:40:00,28.26,28.36,28.26,28.35,76600.0,19.8742,19.9445,19.8742,19.9375,76600.0
2010-03-01 10:50:00,28.34,28.37,28.3,28.32,117000.0,19.9304,19.9515,19.9023,19.9164,117000.0
2010-03-01 11:00:00,28.33,28.42,28.32,28.41,101700.0,19.9234,19.9867,19.9164,19.9797,101700.0
2010-03-01 11:10:00,28.41,28.45,28.37,28.41,111300.0,19.9797,20.0078,19.9515,19.9797,111300.0
2010-03-01 11:20:00,28.41,28.42,28.38,28.41,75300.0,19.9797,19.9867,19.9586,19.9797,75300.0
2010-03-01 11:30:00,28.42,28.48,28.4,28.4,100900.0,19.9867,20.0289,19.9726,19.9726,100900.0
2010-03-01 11:40:00,28.39,28.41,28.34,28.41,48800.0,19.9656,19.9797,19.9304,19.9797,48800.0
2010-03-01 11:50:00,28.4,28.43,28.39,28.43,46200.0,19.9726,19.9937,19.9656,19.9937,46200.0
2010-03-01 12:00:00,28.42,28.47,28.36,28.36,141800.0,19.9867,20.0219,19.9445,19.9445,141800.0
2010-03-01 12:10:00,28.36,28.38,28.33,28.35,79700.0,19.9445,19.9586,19.9234,19.9375,79700.0
2010-03-01 12:20:00,28.35,28.42,28.35,28.39,44200.0,19.9375,19.9867,19.9375,19.9656,44200.0
2010-03-01 12:30:00,28.39,28.4,28.34,28.34,70400.0,19.9656,19.9726,19.9304,19.9304,70400.0
2010-03-01 12:40:00,28.34,28.41,28.34,28.41,29300.0,19.9304,19.9797,19.9304,19.9797,29300.0
2010-03-01 12:50:00,28.41,28.42,28.38,28.4,124500.0,19.9797,19.9867,19.9586,19.9726,124500.0
2010-03-01 13:00:00,28.39,28.44,28.36,28.43,88000.0,19.9656,20.0008,19.9445,19.9937,88000.0
2010-03-01 13:10:00,28.43,28.45,28.42,28.43,109000.0,19.9937,20.0078,19.9867,19.9937,109000.0
2010-03-01 13:20:00,28.43,28.44,28.4,28.42,73100.0,19.9937,20.0008,19.9726,19.9867,73100.0
2010-03-01 13:30:00,28.43,28.43,28.39,28.39,53300.0,19.9937,19.9937,19.9656,19.9656,53300.0
2010-03-01 13:40:00,28.39,28.4,28.37,28.37,54200.0,19.9656,19.9726,19.9515,19.9515,54200.0
2010-03-01 13:50:00,28.37,28.43,28.37,28.42,81000.0,19.9515,19.9937,19.9515,19.9867,81000.0
2010-03-01 14:00:00,28.41,28.43,28.39,28.39,83500.0,19.9797,19.9937,19.9656,19.9656,83500.0
2010-03-01 14:10:00,28.4,28.42,28.37,28.37,91400.0,19.9726,19.9867,19.9515,19.9515,91400.0
2010-03-01 14:20:00,28.37,28.37,28.31,28.36,81500.0,19.9515,19.9515,19.9093,19.9445,81500.0
2010-03-01 14:30:00,28.36,28.4,28.35,28.37,101500.0,19.9445,19.9726,19.9375,19.9515,101500.0
2010-03-01 14:40:00,28.37,28.39,28.34,28.37,146900.0,19.9515,19.9656,19.9304,19.9515,146900.0
2010-03-01 14:50:00,28.37,28.39,28.34,28.35,139400.0,19.9515,19.9656,19.9304,19.9375,139400.0
2010-03-01 15:00:00,28.35,28.39,28.34,28.35,114500.0,19.9375,19.9656,19.9304,19.9375,114500.0
2010-03-01 15:10:00,28.35,28.36,28.31,28.35,213500.0,19.9375,19.9445,19.9093,19.9375,213500.0
2010-03-01 15:20:00,28.34,28.39,28.34,28.36,84600.0,19.9304,19.9656,19.9304,19.9445,84600.0
2010-03-01 15:30:00,28.36,28.37,28.33,28.35,110200.0,19.9445,19.9515,19.9234,19.9375,110200.0
2010-03-01 15:40:00,28.35,28.39,28.35,28.37,168800.0,19.9375,19.9656,19.9375,19.9515,168800.0
2010-03-01 15:50:00,28.38,28.41,28.35,28.4,348500.0,19.9586,19.9797,19.9375,19.9726,348500.0
2010-03-02 09:30:00,28.45,28.49,28.34,28.46,149900.0,20.0078,20.0359,19.9304,20.0148,149900.0
2010-03-02 09:40:00,28.46,28.62,28.45,28.58,183300.0,20.0148,20.1273,20.0078,20.0992,183300.0
2010-03-02 09:50:00,28.58,28.77,28.58,28.75,236700.0,20.0992,20.2328,20.0992,20.2188,236700.0
2010-03-02 10:00:00,28.75,28.91,28.75,28.91,305300.0,20.2188,20.3313,20.2188,20.3313,305300.0
2010-03-02 10:10:00,28.9,28.95,28.8,28.84,227900.0,20.3243,20.3594,20.2539,20.2821,227900.0
2010-03-02 10:20:00,28.84,28.86,28.79,28.84,155300.0,20.2821,20.2961,20.2469,20.2821,155300.0
2010-03-02 10:30:00,28.84,28.9,28.84,28.89,169500.0,20.2821,20.3243,20.2821,20.3172,169500.0
2010-03-02 10:40:00,28.9,28.99,28.89,28.98,227300.0,20.3243,20.3875,20.3172,20.3805,227300.0
2010-03-02 10:50:00,28.98,29.05,28.97,29.04,197800.0,20.3805,20.4297,20.3735,20.4227,197800.0
2010-03-02 11:00:00,29.03,29.1,29.02,29.1,227200.0,20.4157,20.4649,20.4086,20.4649,227200.0
2010-03-02 11:10:00,29.09,29.14,29.08,29.08,137700.0,20.4579,20.493,20.4508,20.4508,137700.0
2010-03-02 11:20:00,29.09,29.15,29.08,29.14,100600.0,20.4579,20.5001,20.4508,20.493,100600.0
2010-03-02 11:30:00,29.14,29.15,29.08,29.09,244100.0,20.493,20.5001,20.4508,20.4579,244100.0
2010-03-02 11:40:00,29.1,29.1,28.96,28.96,169700.0,20.4649,20.4649,20.3665,20.3665,169700.0
2010-03-02 11:50:00,28.96,28.96,28.91,28.94,117700.0,20.3665,20.3665,20.3313,20.3524,117700.0
2010-03-02 12:00:00,28.94,28.96,28.9,28.9,109700.0,20.3524,20.3665,20.3243,20.3243,109700.0
2010-03-02 12:10:00,28.9,28.94,28.88,28.93,111700.0,20.3243,20.3524,20.3102,20.3454,111700.0
2010-03-02 12:20:00,28.93,28.94,28.89,28.93,44300.0,20.3454,20.3524,20.3172,20.3454,44300.0
2010-03-02 12:30:00,28.93,28.93,28.89,28.93,106700.0,20.3454,20.3454,20.3172,20.3454,106700.0
2010-03-02 12:40:00,28.92,28.94,28.89,28.93,65000.0,20.3383,20.3524,20.3172,20.3454,65000.0
2010-03-02 12:50:00,28.93,28.94,28.9,28.93,53100.0,20.3454,20.3524,20.3243,20.3454,53100.0
2010-03-02 13:00:00,28.94,28.96,28.89,28.91,49300.0,20.3524,20.3665,20.3172,20.3313,49300.0
2010-03-02 13:10:00,28.91,28.99,28.9,28.96,37500.0,20.3313,20.3875,20.3243,20.3665,37500.0
2010-03-02 13:20:00,28.96,29.0,28.94,29.0,74600.0,20.3665,20.3946,20.3524,20.3946,74600.0
2010-03-02 13:30:00,28.99,29.0,28.98,28.98,160700.0,20.3875,20.3946,20.3805,20.3805,160700.0
2010-03-02 13:40:00,28.98,29.0,28.93,28.93,124200.0,20.3805,20.3946,20.3454,20.3454,124200.0
2010-03-02 13:50:00,28.92,28.98,28.9,28.98,372500.0,20.3383,20.3805,20.3243,20.3805,372500.0
2010-03-02 14:00:00,28.97,28.98,28.93,28.93,88900.0,20.3735,20.3805,20.3454,20.3454,88900.0
2010-03-02 14:10:00,28.93,28.94,28.81,28.86,192700.0,20.3454,20.3524,20.261,20.2961,192700.0
2010-03-02 14:20:00,28.86,28.89,28.77,28.79,368100.0,20.2961,20.3172,20.2328,20.2469,368100.0
2010-03-02 14:30:00,28.78,28.81,28.75,28.78,128200.0,20.2399,20.261,20.2188,20.2399,128200.0
2010-03-02 14:40:00,28.79,28.79,28.73,28.74,152600.0,20.2469,20.2469,20.2047,20.2117,152600.0
2010-03-02 14:50:00,28.73,28.73,28.62,28.66,149900.0,20.2047,20.2047,20.1273,20.1555,149900.0
2010-03-02 15:00:00,28.67,28.72,28.66,28.71,76600.0,20.1625,20.1977,20.1555,20.1906,76600.0
2010-03-02 15:10:00,28.7,28.74,28.69,28.71,101900.0,20.1836,20.2117,20.1766,20.1906,101900.0
2010-03-02 15:20:00,28.72,28.74,28.64,28.65,116100.0,20.1977,20.2117,20.1414,20.1484,116100.0
2010-03-02 15:30:00,28.65,28.69,28.62,28.66,128000.0,20.1484,20.1766,20.1273,20.1555,128000.0
2010-03-02 15:40:00,28.66,28.71,28.64,28.68,213800.0,20.1555,20.1906,20.1414,20.1695,213800.0
2010-03-02 15:50:00,28.69,28.72,28.66,28.67,503100.0,20.1766,20.1977,20.1555,20.1625,503100.0
2010-03-03 09:30:00,28.65,28.71,28.51,28.69,143400.0,20.1484,20.1906,20.05,20.1766,143400.0
2010-03-03 09:40:00,28.69,28.76,28.66,28.74,187100.0,20.1766,20.2258,20.1555,20.2117,187100.0
2010-03-03 09:50:00,28.74,28.81,28.72,28.78,158400.0,20.2117,20.261,20.1977,20.2399,158400.0
2010-03-03 10:00:00,28.77,28.87,28.76,28.79,154700.0,20.2328,20.3032,20.2258,20.2469,154700.0
2010-03-03 10:10:00,28.79,28.83,28.75,28.8,62200.0,20.2469,20.275,20.2188,20.2539,62200.0
2010-03-03 10:20:00,28.8,28.81,28.75,28.76,73300.0,20.2539,20.261,20.2188,20.2258,73300.0
2010-03-03 10:30:00,28.75,28.78,28.72,28.75,114200.0,20.2188,20.2399,20.1977,20.2188,114200.0
2010-03-03 10:40:00,28.76,28.8,28.74,28.78,72100.0,20.2258,20.2539,20.2117,20.2399,72100.0
2010-03-03 10:50:00,28.79,28.8,28.75,28.78,110500.0,20.2469,20.2539,20.2188,20.2399,110500.0
2010-03-03 11:00:00,28.77,28.85,28.77,28.79,120900.0,20.2328,20.2891,20.2328,20.2469,120900.0
2010-03-03 11:10:00,28.78,28.78,28.73,28.73,74600.0,20.2399,20.2399,20.2047,20.2047,74600.0
2010-03-03 11:20:00,28.74,28.75,28.68,28.74,91300.0,20.2117,20.2188,20.1695,20.2117,91300.0
2010-03-03 11:30:00,28.74,28.77,28.72,28.75,116900.0,20.2117,20.2328,20.1977,20.2188,116900.0
2010-03-03 11:40:00,28.76,28.83,28.74,28.82,170700.0,20.2258,20.275,20.2117,20.268,170700.0
2010-03-03 11:50:00,28.81,28.85,28.77,28.82,135800.0,20.261,20.2891,20.2328,20.268,135800.0
2010-03-03 12:00:00,28.81,28.82,28.76,28.78,96000.0,20.261,20.268,20.2258,20.2399,96000.0
2010-03-03 12:10:00,28.79,28.8,28.77,28.79,103000.0,20.2469,20.2539,20.2328,20.2469,103000.0
2010-03-03 12:20:00,28.79,28.8,28.78,28.79,53400.0,20.2469,20.2539,20.2399,20.2469,53400.0
2010-03-03 12:30:00,28.79,28.79,28.77,28.78,82300.0,20.2469,20.2469,20.2328,20.2399,82300.0
2010-03-03 12:40:00,28.78,28.79,28.73,28.73,80500.0,20.2399,20.2469,20.2047,20.2047,80500.0
2010-03-03 12:50:00,28.73,28.75,28.66,28.72,131300.0,20.2047,20.2188,20.1555,20.1977,131300.0
2010-03-03 13:00:00,28.72,28.74,28.69,28.7,80900.0,20.1977,20.2117,20.1766,20.1836,80900.0
2010-03-03 13:10:00,28.71,28.77,28.7,28.77,160500.0,20.1906,20.2328,20.1836,20.2328,160500.0
2010-03-03 13:20:00,28.77,28.77,28.66,28.67,84900.0,20.2328,20.2328,20.1555,20.1625,84900.0
2010-03-03 13:30:00,28.67,28.7,28.66,28.68,101900.0,20.1625,20.1836,20.1555,20.1695,101900.0
2010-03-03 13:40:00,28.68,28.71,28.65,28.71,103700.0,20.1695,20.1906,20.1484,20.1906,103700.0
2010-03-03 13:50:00,28.71,28.76,28.7,28.75,51200.0,20.1906,20.2258,20.1836,20.2188,51200.0
2010-03-03 14:00:00,28.75,28.75,28.73,28.73,108800.0,20.2188,20.2188,20.2047,20.2047,108800.0
2010-03-03 14:10:00,28.74,28.75,28.66,28.67,109200.0,20.2117,20.2188,20.1555,20.1625,109200.0
2010-03-03 14:20:00,28.67,28.7,28.6,28.67,148900.0,20.1625,20.1836,20.1133,20.1625,148900.0
2010-03-03 14:30:00,28.68,28.73,28.65,28.67,111300.0,20.1695,20.2047,20.1484,20.1625,111300.0
2010-03-03 14:40:00,28.67,28.68,28.56,28.56,126000.0,20.1625,20.1695,20.0851,20.0851,126000.0
2010-03-03 14:50:00,28.56,28.69,28.56,28.69,153800.0,20.0851,20.1766,20.0851,20.1766,153800.0
2010-03-03 15:00:00,28.69,28.72,28.66,28.69,159300.0,20.1766,20.1977,20.1555,20.1766,159300.0
2010-03-03 15:10:00,28.69,28.71,28.64,28.69,167100.0,20.1766,20.1906,20.1414,20.1766,167100.0
2010-03-03 15:20:00,28.68,28.7,28.64,28.7,125500.0,20.1695,20.1836,20.1414,20.1836,125500.0
2010-03-03 15:30:00,28.7,28.76,28.65,28.7,205200.0,20.1836,20.2258,20.1484,20.1836,205200.0
2010-03-03 15:40:00,28.7,28.8,28.69,28.8,234100.0,20.1836,20.2539,20.1766,20.2539,234100.0
2010-03-03 15:50:00,28.79,28.8,28.71,28.72,442000.0,20.2469,20.2539,20.1906,20.1977,442000.0
2010-03-04 09:30:00,28.71,28.85,28.6,28.64,121300.0,20.1906,20.2891,20.1133,20.1414,121300.0
2010-03-04 09:40:00,28.65,28.77,28.62,28.76,103500.0,20.1484,20.2328,20.1273,20.2258,103500.0
2010-03-04 09:50:00,28.77,28.77,28.68,28.74,75800.0,20.2328,20.2328,20.1695,20.2117,75800.0
2010-03-04 10:00:00,28.73,28.78,28.68,28.68,90500.0,20.2047,20.2399,20.1695,20.1695,90500.0
2010-03-04 10:10:00,28.7,28.74,28.67,28.69,62700.0,20.1836,20.2117,20.1625,20.1766,62700.0
2010-03-04 10:20:00,28.69,28.74,28.68,28.73,60800.0,20.1766,20.2117,20.1695,20.2047,60800.0
2010-03-04 10:30:00,28.73,28.73,28.61,28.63,119900.0,20.2047,20.2047,20.1203,20.1344,119900.0
2010-03-04 10:40:00,28.63,28.67,28.58,28.65,54900.0,20.1344,20.1625,20.0992,20.1484,54900.0
2010-03-04 10:50:00,28.65,28.65,28.6,28.63,78300.0,20.1484,20.1484,20.1133,20.1344,78300.0
2010-03-04 11:00:00,28.63,28.7,28.63,28.68,61300.0,20.1344,20.1836,20.1344,20.1695,61300.0
2010-03-04 11:10:00,28.69,28.74,28.68,28.73,43700.0,20.1766,20.2117,20.1695,20.2047,43700.0
2010-03-04 11:20:00,28.72,28.74,28.71,28.71,71400.0,20.1977,20.2117,20.1906,20.1906,71400.0
2010-03-04 11:30:00,28.72,28.74,28.68,28.68,53900.0,20.1977,20.2117,20.1695,20.1695,53900.0
2010-03-04 11:40:00,28.68,28.68,28.64,28.64,59900.0,20.1695,20.1695,20.1414,20.1414,59900.0
2010-03-04 11:50:00,28.64,28.72,28.64,28.7,47700.0,20.1414,20.1977,20.1414,20.1836,47700.0
2010-03-04 12:00:00,28.7,28.72,28.67,28.68,44600.0,20.1836,20.1977,20.1625,20.1695,44600.0
2010-03-04 12:10:00,28.68,28.71,28.67,28.7,41000.0,20.1695,20.1906,20.1625,20.1836,41000.0
2010-03-04 12:20:00,28.7,28.77,28.7,28.71,58500.0,20.1836,20.2328,20.1836,20.1906,58500.0
2010-03-04 12:30:00,28.71,28.72,28.66,28.66,55700.0,20.1906,20.1977,20.1555,20.1555,55700.0
2010-03-04 12:40:00,28.66,28.7,28.65,28.69,24000.0,20.1555,20.1836,20.1484,20.1766,24000.0
2010-03-04 12:50:00,28.69,28.73,28.68,28.7,26800.0,20.1766,20.2047,20.1695,20.1836,26800.0
2010-03-04 13:00:00,28.7,28.78,28.7,28.78,122800.0,20.1836,20.2399,20.1836,20.2399,122800.0
2010-03-04 13:10:00,28.77,28.88,28.76,28.85,134700.0,20.2328,20.3102,20.2258,20.2891,134700.0
2010-03-04 13:20:00,28.85,28.86,28.8,28.84,84400.0,20.2891,20.2961,20.2539,20.2821,84400.0
2010-03-04 13:30:00,28.84,28.84,28.8,28.81,70600.0,20.2821,20.2821,20.2539,20.261,70600.0
2010-03-04 13:40:00,28.8,28.81,28.77,28.78,92700.0,20.2539,20.261,20.2328,20.2399,92700.0
2010-03-04 13:50:00,28.78,28.82,28.75,28.8,104500.0,20.2399,20.268,20.2188,20.2539,104500.0
2010-03-04 14:00:00,28.81,28.85,28.77,28.84,84700.0,20.261,20.2891,20.2328,20.2821,84700.0
2010-03-04 14:10:00,28.84,28.85,28.81,28.83,81500.0,20.2821,20.2891,20.261,20.275,81500.0
2010-03-04 14:20:00,28.84,28.9,28.82,28.9,129200.0,20.2821,20.3243,20.268,20.3243,129200.0
2010-03-04 14:30:00,28.9,28.92,28.85,28.9,137200.0,20.3243,20.3383,20.2891,20.3243,137200.0
2010-03-04 14:40:00,28.89,28.98,28.89,28.93,123500.0,20.3172,20.3805,20.3172,20.3454,123500.0
2010-03-04 14:50:00,28.93,28.95,28.91,28.95,113600.0,20.3454,20.3594,20.3313,20.3594,113600.0
2010-03-04 15:00:00,28.94,28.95,28.88,28.89,167000.0,20.3524,20.3594,20.3102,20.3172,167000.0
2010-03-04 15:10:00,28.9,28.92,28.85,28.91,205500.0,20.3243,20.3383,20.2891,20.3313,205500.0
2010-03-04 15:20:00,28.91,28.92,28.87,28.92,167900.0,20.3313,20.3383,20.3032,20.3383,167900.0
2010-03-04 15:30:00,28.92,28.95,28.86,28.88,156500.0,20.3383,20.3594,20.2961,20.3102,156500.0
2010-03-04 15:40:00,28.88,28.95,28.88,28.92,216900.0,20.3102,20.3594,20.3102,20.3383,216900.0
2010-03-04 15:50:00,28.92,28.93,28.86,28.86,407300.0,20.3383,20.3454,20.2961,20.2961,407300.0
2010-03-05 09:30:00,29.06,29.16,28.99,29.1,215500.0,20.4368,20.5071,20.3875,20.4649,215500.0
2010-03-05 09:40:00,29.1,29.15,29.07,29.09,128200.0,20.4649,20.5001,20.4438,20.4579,128200.0
2010-03-05 09:50:00,29.09,29.14,29.04,29.09,158200.0,20.4579,20.493,20.4227,20.4579,158200.0
2010-03-05 10:00:00,29.09,29.16,29.07,29.12,344400.0,20.4579,20.5071,20.4438,20.479,344400.0
2010-03-05 10:10:00,29.13,29.25,29.13,29.18,146600.0,20.486,20.5704,20.486,20.5212,146600.0
2010-03-05 10:20:00,29.18,29.27,29.15,29.27,177500.0,20.5212,20.5845,20.5001,20.5845,177500.0
2010-03-05 10:30:00,29.26,29.27,29.18,29.21,145800.0,20.5774,20.5845,20.5212,20.5423,145800.0
2010-03-05 10:40:00,29.2,29.27,29.16,29.26,89600.0,20.5352,20.5845,20.5071,20.5774,89600.0
2010-03-05 10:50:00,29.27,29.32,29.24,29.26,229200.0,20.5845,20.6196,20.5634,20.5774,229200.0
2010-03-05 11:00:00,29.25,29.34,29.23,29.34,129200.0,20.5704,20.6337,20.5563,20.6337,129200.0
2010-03-05 11:10:00,29.34,29.37,29.31,29.36,99200.0,20.6337,20.6548,20.6126,20.6478,99200.0
2010-03-05 11:20:00,29.36,29.4,29.33,29.39,97700.0,20.6478,20.6759,20.6267,20.6689,97700.0
2010-03-05 11:30:00,29.39,29.4,29.33,29.4,184300.0,20.6689,20.6759,20.6267,20.6759,184300.0
2010-03-05 11:40:00,29.4,29.4,29.38,29.4,79600.0,20.6759,20.6759,20.6618,20.6759,79600.0
2010-03-05 11:50:00,29.4,29.4,29.34,29.34,73700.0,20.6759,20.6759,20.6337,20.6337,73700.0
2010-03-05 12:00:00,29.34,29.38,29.33,29.33,102000.0,20.6337,20.6618,20.6267,20.6267,102000.0
2010-03-05 12:10:00,29.33,29.43,29.33,29.42,87600.0,20.6267,20.697,20.6267,20.69,87600.0
2010-03-05 12:20:00,29.42,29.45,29.42,29.45,54300.0,20.69,20.711,20.69,20.711,54300.0
2010-03-05 12:30:00,29.44,29.46,29.4,29.41,95500.0,20.704,20.7181,20.6759,20.6829,95500.0
2010-03-05 12:40:00,29.4,29.42,29.4,29.41,99900.0,20.6759,20.69,20.6759,20.6829,99900.0
2010-03-05 12:50:00,29.41,29.48,28.94,29.45,117400.0,20.6829,20.7321,20.3524,20.711,117400.0
2010-03-05 13:00:00,29.44,29.45,29.43,29.45,100200.0,20.704,20.711,20.697,20.711,100200.0
2010-03-05 13:10:00,29.44,29.49,29.43,29.43,75100.0,20.704,20.7392,20.697,20.697,75100.0
2010-03-05 13:20:00,29.43,29.44,29.42,29.44,37400.0,20.697,20.704,20.69,20.704,37400.0
2010-03-05 13:30:00,29.44,29.46,29.39,29.41,50300.0,20.704,20.7181,20.6689,20.6829,50300.0
2010-03-05 13:40:00,29.41,29.43,29.39,29.42,130100.0,20.6829,20.697,20.6689,20.69,130100.0
2010-03-05 13:50:00,29.43,29.47,29.41,29.47,68100.0,20.697,20.7251,20.6829,20.7251,68100.0
2010-03-05 14:00:00,29.47,29.52,29.44,29.51,158500.0,20.7251,20.7603,20.704,20.7532,158500.0
2010-03-05 14:10:00,29.51,29.51,29.47,29.49,91200.0,20.7532,20.7532,20.7251,20.7392,91200.0
2010-03-05 14:20:00,29.48,29.52,29.44,29.45,91000.0,20.7321,20.7603,20.704,20.711,91000.0
2010-03-05 14:30:00,29.45,29.55,29.44,29.54,122200.0,20.711,20.7814,20.704,20.7743,122200.0
2010-03-05 14:40:00,29.55,29.63,29.54,29.62,310500.0,20.7814,20.8376,20.7743,20.8306,310500.0
2010-03-05 14:50:00,29.61,29.66,29.58,29.66,211600.0,20.8236,20.8587,20.8025,20.8587,211600.0
2010-03-05 15:00:00,29.66,29.73,29.65,29.65,283600.0,20.8587,20.908,20.8517,20.8517,283600.0
2010-03-05 15:10:00,29.65,29.68,29.61,29.65,214600.0,20.8517,20.8728,20.8236,20.8517,214600.0
2010-03-05 15:20:00,29.64,29.65,29.57,29.62,157500.0,20.8447,20.8517,20.7954,20.8306,157500.0
2010-03-05 15:30:00,29.62,29.7,29.61,29.7,354400.0,20.8306,20.8869,20.8236,20.8869,354400.0
2010-03-05 15:40:00,29.69,29.72,29.67,29.72,171800.0,20.8798,20.9009,20.8658,20.9009,171800.0
2010-03-05 15:50:00,29.72,29.73,29.68,29.68,831800.0,20.9009,20.908,20.8728,20.8728,831800.0
2010-03-08 09:30:00,29.6,29.7,29.31,29.68,269500.0,20.8165,20.8869,20.6126,20.8728,269500.0
2010-03-08 09:40:00,29.68,29.73,29.64,29.65,207800.0,20.8728,20.908,20.8447,20.8517,207800.0
2010-03-08 09:50:00,29.64,29.7,29.61,29.61,103000.0,20.8447,20.8869,20.8236,20.8236,103000.0
2010-03-08 10:00:00,29.61,29.61,29.51,29.52,124800.0,20.8236,20.8236,20.7532,20.7603,124800.0
2010-03-08 10:10:00,29.53,29.53,29.43,29.46,140900.0,20.7673,20.7673,20.697,20.7181,140900.0
2010-03-08 10:20:00,29.46,29.47,29.41,29.46,284300.0,20.7181,20.7251,20.6829,20.7181,284300.0
2010-03-08 10:30:00,29.46,29.46,29.37,29.44,260900.0,20.7181,20.7181,20.6548,20.704,260900.0
2010-03-08 10:40:00,29.44,29.47,29.39,29.47,74100.0,20.704,20.7251,20.6689,20.7251,74100.0
2010-03-08 10:50:00,29.46,29.5,29.45,29.45,57800.0,20.7181,20.7462,20.711,20.711,57800.0
2010-03-08 11:00:00,29.45,29.46,29.4,29.42,87800.0,20.711,20.7181,20.6759,20.69,87800.0
2010-03-08 11:10:00,29.42,29.43,29.39,29.39,50800.0,20.69,20.697,20.6689,20.6689,50800.0
2010-03-08 11:20:00,29.4,29.4,29.26,29.31,149900.0,20.6759,20.6759,20.5774,20.6126,149900.0
2010-03-08 11:30:00,29.31,29.33,29.29,29.31,141000.0,20.6126,20.6267,20.5985,20.6126,141000.0
2010-03-08 11:40:00,29.32,29.37,29.31,29.34,72400.0,20.6196,20.6548,20.6126,20.6337,72400.0
2010-03-08 11:50:00,29.34,29.36,29.3,29.32,70000.0,20.6337,20.6478,20.6056,20.6196,70000.0
2010-03-08 12:00:00,29.32,29.33,29.29,29.32,182800.0,20.6196,20.6267,20.5985,20.6196,182800.0
2010-03-08 12:10:00,29.32,29.35,29.31,29.35,85800.0,20.6196,20.6407,20.6126,20.6407,85800.0
2010-03-08 12:20:00,29.35,29.36,29.32,29.36,102500.0,20.6407,20.6478,20.6196,20.6478,102500.0
2010-03-08 12:30:00,29.36,29.36,29.34,29.34,36000.0,20.6478,20.6478,20.6337,20.6337,36000.0
2010-03-08 12:40:00,29.34,29.36,29.32,29.36,84500.0,20.6337,20.6478,20.6196,20.6478,84500.0
2010-03-08 12:50:00,29.36,29.39,29.34,29.37,93800.0,20.6478,20.6689,20.6337,20.6548,93800.0
2010-03-08 13:00:00,29.37,29.4,29.33,29.35,163000.0,20.6548,20.6759,20.6267,20.6407,163000.0
2010-03-08 13:10:00,29.35,29.36,29.35,29.35,14600.0,20.6407,20.6478,20.6407,20.6407,14600.0
2010-03-08 13:20:00,29.36,29.38,29.35,29.38,51200.0,20.6478,20.6618,20.6407,20.6618,51200.0
2010-03-08 13:30:00,29.38,29.43,29.37,29.42,66900.0,20.6618,20.697,20.6548,20.69,66900.0
2010-03-08 13:40:00,29.43,29.45,29.41,29.44,101000.0,20.697,20.711,20.6829,20.704,101000.0
2010-03-08 13:50:00,29.44,29.51,29.43,29.48,169600.0,20.704,20.7532,20.697,20.7321,169600.0
2010-03-08 14:00:00,29.49,29.52,29.48,29.5,108300.0,20.7392,20.7603,20.7321,20.7462,108300.0
2010-03-08 14:10:00,29.5,29.54,29.49,29.52,139800.0,20.7462,20.7743,20.7392,20.7603,139800.0
2010-03-08 14:20:00,29.52,29.57,29.49,29.57,149100.0,20.7603,20.7954,20.7392,20.7954,149100.0
2010-03-08 14:30:00,29.57,29.59,29.54,29.56,174400.0,20.7954,20.8095,20.7743,20.7884,174400.0
2010-03-08 14:40:00,29.55,29.61,29.54,29.6,217200.0,20.7814,20.8236,20.7743,20.8165,217200.0
2010-03-08 14:50:00,29.61,29.63,29.59,29.62,142900.0,20.8236,20.8376,20.8095,20.8306,142900.0
2010-03-08 15:00:00,29.63,29.7,29.62,29.66,240900.0,20.8376,20.8869,20.8306,20.8587,240900.0
2010-03-08 15:10:00,29.65,29.66,29.6,29.64,142900.0,20.8517,20.8587,20.8165,20.8447,142900.0
2010-03-08 15:20:00,29.63,29.64,29.56,29.56,120500.0,20.8376,20.8447,20.7884,20.7884,120500.0
2010-03-08 15:30:00,29.56,29.59,29.55,29.56,173000.0,20.7884,20.8095,20.7814,20.7884,173000.0
2010-03-08 15:40:00,29.57,29.59,29.55,29.57,230700.0,20.7954,20.8095,20.7814,20.7954,230700.0
2010-03-08 15:50:00,29.57,29.62,29.54,29.6,560500.0,20.7954,20.8306,20.7743,20.8165,560500.0
2010-03-09 09:30:00,29.33,29.56,29.33,29.5,256800.0,20.6267,20.7884,20.6267,20.7462,256800.0
2010-03-09 09:40:00,29.51,29.63,29.45,29.63,182900.0,20.7532,20.8376,20.711,20.8376,182900.0
2010-03-09 09:50:00,29.64,29.64,29.52,29.56,159700.0,20.8447,20.8447,20.7603,20.7884,159700.0
2010-03-09 10:00:00,29.56,29.66,29.54,29.62,129000.0,20.7884,20.8587,20.7743,20.8306,129000.0
2010-03-09 10:10:00,29.63,29.64,29.56,29.56,78100.0,20.8376,20.8447,20.7884,20.7884,78100.0
2010-03-09 10:20:00,29.56,29.57,29.51,29.56,87600.0,20.7884,20.7954,20.7532,20.7884,87600.0
2010-03-09 10:30:00,29.56,29.62,29.56,29.6,273400.0,20.7884,20.8306,20.7884,20.8165,273400.0
2010-03-09 10:40:00,29.6,29.6,29.54,29.56,251500.0,20.8165,20.8165,20.7743,20.7884,251500.0
2010-03-09 10:50:00,29.56,29.59,29.53,29.55,178600.0,20.7884,20.8095,20.7673,20.7814,178600.0
2010-03-09 11:00:00,29.55,29.56,29.52,29.55,106900.0,20.7814,20.7884,20.7603,20.7814,106900.0
2010-03-09 11:10:00,29.55,29.58,29.54,29.56,110600.0,20.7814,20.8025,20.7743,20.7884,110600.0
2010-03-09 11:20:00,29.57,29.61,29.56,29.56,106500.0,20.7954,20.8236,20.7884,20.7884,106500.0
2010-03-09 11:30:00,29.56,29.6,29.52,29.58,131000.0,20.7884,20.8165,20.7603,20.8025,131000.0
2010-03-09 11:40:00,29.57,29.59,29.55,29.58,47000.0,20.7954,20.8095,20.7814,20.8025,47000.0
2010-03-09 11:50:00,29.59,29.68,29.59,29.66,54600.0,20.8095,20.8728,20.8095,20.8587,54600.0
2010-03-09 12:00:00,29.65,29.69,29.65,29.67,37200.0,20.8517,20.8798,20.8517,20.8658,37200.0
2010-03-09 12:10:00,29.67,29.72,29.65,29.67,294700.0,20.8658,20.9009,20.8517,20.8658,294700.0
2010-03-09 12:20:00,29.67,29.7,29.64,29.69,124900.0,20.8658,20.8869,20.8447,20.8798,124900.0
2010-03-09 12:30:00,29.69,29.7,29.6,29.65,197500.0,20.8798,20.8869,20.8165,20.8517,197500.0
2010-03-09 12:40:00,29.64,29.67,29.6,29.63,156000.0,20.8447,20.8658,20.8165,20.8376,156000.0
2010-03-09 12:50:00,29.64,29.66,29.62,29.64,74400.0,20.8447,20.8587,20.8306,20.8447,74400.0
2010-03-09 13:00:00,29.64,29.71,29.64,29.7,157100.0,20.8447,20.8939,20.8447,20.8869,157100.0
2010-03-09 13:10:00,29.7,29.75,29.68,29.68,51100.0,20.8869,20.922,20.8728,20.8728,51100.0
2010-03-09 13:20:00,29.69,29.69,29.63,29.66,70600.0,20.8798,20.8798,20.8376,20.8587,70600.0
2010-03-09 13:30:00,29.65,29.66,29.57,29.61,96200.0,20.8517,20.8587,20.7954,20.8236,96200.0
2010-03-09 13:40:00,29.62,29.69,29.62,29.68,110000.0,20.8306,20.8798,20.8306,20.8728,110000.0
2010-03-09 13:50:00,29.68,29.73,29.68,29.73,101800.0,20.8728,20.908,20.8728,20.908,101800.0
2010-03-09 14:00:00,29.73,29.77,29.72,29.75,108500.0,20.908,20.9361,20.9009,20.922,108500.0
2010-03-09 14:10:00,29.74,29.85,29.74,29.83,116900.0,20.915,20.9924,20.915,20.9783,116900.0
2010-03-09 14:20:00,29.83,29.84,29.81,29.83,91800.0,20.9783,20.9853,20.9642,20.9783,91800.0
2010-03-09 14:30:00,29.82,29.89,29.78,29.78,254600.0,20.9713,21.0205,20.9431,20.9431,254600.0
2010-03-09 14:40:00,29.78,29.78,29.72,29.74,79500.0,20.9431,20.9431,20.9009,20.915,79500.0
2010-03-09 14:50:00,29.73,29.77,29.71,29.75,198900.0,20.908,20.9361,20.8939,20.922,198900.0
2010-03-09 15:00:00,29.75,29.78,29.74,29.76,131500.0,20.922,20.9431,20.915,20.9291,131500.0
2010-03-09 15:10:00,29.76,29.77,29.64,29.69,145100.0,20.9291,20.9361,20.8447,20.8798,145100.0
2010-03-09 15:20:00,29.69,29.71,29.6,29.7,196400.0,20.8798,20.8939,20.8165,20.8869,196400.0
2010-03-09 15:30:00,29.7,29.8,29.7,29.79,212400.0,20.8869,20.9572,20.8869,20.9502,212400.0
2010-03-09 15:40:00,29.78,29.86,29.76,29.77,319000.0,20.9431,20.9994,20.9291,20.9361,319000.0
2010-03-09 15:50:00,29.76,29.84,29.76,29.79,517400.0,20.9291,20.9853,20.9291,20.9502,517400.0
2010-03-10 09:30:00,29.91,29.91,29.56,29.67,264600.0,21.0346,21.0346,20.7884,20.8658,264600.0
2010-03-10 09:40:00,29.68,29.83,29.68,29.82,186400.0,20.8728,20.9783,20.8728,20.9713,186400.0
2010-03-10 09:50:00,29.82,29.82,29.72,29.74,99100.0,20.9713,20.9713,20.9009,20.915,99100.0
2010-03-10 10:00:00,29.74,29.77,29.63,29.76,141400.0,20.915,20.9361,20.8376,20.9291,141400.0
2010-03-10 10:10:00,29.75,29.82,29.71,29.72,165900.0,20.922,20.9713,20.8939,20.9009,165900.0
2010-03-10 10:20:00,29.72,29.84,29.72,29.84,73200.0,20.9009,20.9853,20.9009,20.9853,73200.0
2010-03-10 10:30:00,29.84,29.9,29.83,29.87,87800.0,20.9853,21.0275,20.9783,21.0064,87800.0
2010-03-10 10:40:00,29.86,29.87,29.73,29.73,134600.0,20.9994,21.0064,20.908,20.908,134600.0
2010-03-10 10:50:00,29.74,29.79,29.7,29.7,133200.0,20.915,20.9502,20.8869,20.8869,133200.0
2010-03-10 11:00:00,29.71,29.88,29.71,29.81,170100.0,20.8939,21.0135,20.8939,20.9642,170100.0
2010-03-10 11:10:00,29.81,29.83,29.79,29.8,151400.0,20.9642,20.9783,20.9502,20.9572,151400.0
2010-03-10 11:20:00,29.8,29.83,29.76,29.8,140800.0,20.9572,20.9783,20.9291,20.9572,140800.0
2010-03-10 11:30:00,29.81,29.83,29.71,29.72,181900.0,20.9642,20.9783,20.8939,20.9009,181900.0
2010-03-10 11:40:00,29.72,29.78,29.7,29.71,155600.0,20.9009,20.9431,20.8869,20.8939,155600.0
2010-03-10 11:50:00,29.71,29.8,29.7,29.77,89400.0,20.8939,20.9572,20.8869,20.9361,89400.0
2010-03-10 12:00:00,29.77,29.77,29.67,29.68,179000.0,20.9361,20.9361,20.8658,20.8728,179000.0
2010-03-10 12:10:00,29.67,29.69,29.64,29.66,135000.0,20.8658,20.8798,20.8447,20.8587,135000.0
2010-03-10 12:20:00,29.66,29.69,29.62,29.63,132200.0,20.8587,20.8798,20.8306,20.8376,132200.0
2010-03-10 12:30:00,29.64,29.65,29.55,29.63,117800.0,20.8447,20.8517,20.7814,20.8376,117800.0
2010-03-10 12:40:00,29.63,29.69,29.6,29.66,87400.0,20.8376,20.8798,20.8165,20.8587,87400.0
2010-03-10 12:50:00,29.66,29.66,29.61,29.61,76100.0,20.8587,20.8587,20.8236,20.8236,76100.0
2010-03-10 13:00:00,29.61,29.62,29.57,29.6,139300.0,20.8236,20.8306,20.7954,20.8165,139300.0
2010-03-10 13:10:00,29.6,29.65,29.56,29.58,106600.0,20.8165,20.8517,20.7884,20.8025,106600.0
2010-03-10 13:20:00,29.57,29.64,29.55,29.58,131900.0,20.7954,20.8447,20.7814,20.8025,131900.0
2010-03-10 13:30:00,29.58,29.63,29.56,29.59,100800.0,20.8025,20.8376,20.7884,20.8095,100800.0
2010-03-10 13:40:00,29.58,29.62,29.55,29.55,93900.0,20.8025,20.8306,20.7814,20.7814,93900.0
2010-03-10 13:50:00,29.56,29.56,29.5,29.53,109900.0,20.7884,20.7884,20.7462,20.7673,109900.0
2010-03-10 14:00:00,29.52,29.66,29.52,29.66,222000.0,20.7603,20.8587,20.7603,20.8587,222000.0
2010-03-10 14:10:00,29.65,29.68,29.63,29.68,96900.0,20.8517,20.8728,20.8376,20.8728,96900.0
2010-03-10 14:20:00,29.67,29.68,29.63,29.64,107600.0,20.8658,20.8728,20.8376,20.8447,107600.0
2010-03-10 14:30:00,29.64,29.65,29.59,29.63,252000.0,20.8447,20.8517,20.8095,20.8376,252000.0
2010-03-10 14:40:00,29.64,29.66,29.6,29.64,97800.0,20.8447,20.8587,20.8165,20.8447,97800.0
2010-03-10 14:50:00,29.64,29.65,29.56,29.56,220400.0,20.8447,20.8517,20.7884,20.7884,220400.0
2010-03-10 15:00:00,29.56,29.62,29.56,29.6,210700.0,20.7884,20.8306,20.7884,20.8165,210700.0
2010-03-10 15:10:00,29.6,29.61,29.55,29.56,172200.0,20.8165,20.8236,20.7814,20.7884,172200.0
2010-03-10 15:20:00,29.56,29.6,29.48,29.49,287700.0,20.7884,20.8165,20.7321,20.7392,287700.0
2010-03-10 15:30:00,29.48,29.53,29.47,29.51,267900.0,20.7321,20.7673,20.7251,20.7532,267900.0
2010-03-10 15:40:00,29.51,29.57,29.49,29.57,230100.0,20.7532,20.7954,20.7392,20.7954,230100.0
2010-03-10 15:50:00,29.57,29.65,29.56,29.62,478800.0,20.7954,20.8517,20.7884,20.8306,478800.0
2010-03-11 09:30:00,29.62,29.62,29.38,29.42,249100.0,20.8306,20.8306,20.6618,20.69,249100.0
2010-03-11 09:40:00,29.43,29.45,29.36,29.37,134800.0,20.697,20.711,20.6478,20.6548,134800.0
2010-03-11 09:50:00,29.37,29.41,29.31,29.32,159400.0,20.6548,20.6829,20.6126,20.6196,159400.0
2010-03-11 10:00:00,29.32,29.4,29.32,29.35,150700.0,20.6196,20.6759,20.6196,20.6407,150700.0
2010-03-11 10:10:00,29.35,29.36,29.33,29.33,115600.0,20.6407,20.6478,20.6267,20.6267,115600.0
2010-03-11 10:20:00,29.34,29.38,29.28,29.28,227600.0,20.6337,20.6618,20.5915,20.5915,227600.0
2010-03-11 10:30:00,29.29,29.33,29.26,29.3,297600.0,20.5985,20.6267,20.5774,20.6056,297600.0
2010-03-11 10:40:00,29.3,29.33,29.29,29.32,156200.0,20.6056,20.6267,20.5985,20.6196,156200.0
2010-03-11 10:50:00,29.32,29.39,29.3,29.34,132800.0,20.6196,20.6689,20.6056,20.6337,132800.0
2010-03-11 11:00:00,29.35,29.35,29.29,29.32,93600.0,20.6407,20.6407,20.5985,20.6196,93600.0
2010-03-11 11:10:00,29.31,29.37,29.3,29.31,100200.0,20.6126,20.6548,20.6056,20.6126,100200.0
2010-03-11 11:20:00,29.32,29.39,29.3,29.32,70200.0,20.6196,20.6689,20.6056,20.6196,70200.0
2010-03-11 11:30:00,29.31,29.32,29.27,29.27,61700.0,20.6126,20.6196,20.5845,20.5845,61700.0
2010-03-11 11:40:00,29.27,29.33,29.26,29.32,97300.0,20.5845,20.6267,20.5774,20.6196,97300.0
2010-03-11 11:50:00,29.33,29.38,29.3,29.31,113700.0,20.6267,20.6618,20.6056,20.6126,113700.0
2010-03-11 12:00:00,29.31,29.35,29.3,29.33,96600.0,20.6126,20.6407,20.6056,20.6267,96600.0
2010-03-11 12:10:00,29.33,29.34,29.18,29.2,247500.0,20.6267,20.6337,20.5212,20.5352,247500.0
2010-03-11 12:20:00,29.19,29.27,29.16,29.25,154500.0,20.5282,20.5845,20.5071,20.5704,154500.0
2010-03-11 12:30:00,29.25,29.28,29.23,29.27,78600.0,20.5704,20.5915,20.5563,20.5845,78600.0
2010-03-11 12:40:00,29.27,29.32,29.25,29.3,69100.0,20.5845,20.6196,20.5704,20.6056,69100.0
2010-03-11 12:50:00,29.3,29.35,29.3,29.3,50300.0,20.6056,20.6407,20.6056,20.6056,50300.0
2010-03-11 13:00:00,29.31,29.38,29.3,29.37,71200.0,20.6126,20.6618,20.6056,20.6548,71200.0
2010-03-11 13:10:00,29.37,29.39,29.34,29.34,36100.0,20.6548,20.6689,20.6337,20.6337,36100.0
2010-03-11 13:20:00,29.34,29.35,29.32,29.32,33600.0,20.6337,20.6407,20.6196,20.6196,33600.0
2010-03-11 13:30:00,29.32,29.36,29.32,29.33,42100.0,20.6196,20.6478,20.6196,20.6267,42100.0
2010-03-11 13:40:00,29.33,29.37,29.31,29.33,52900.0,20.6267,20.6548,20.6126,20.6267,52900.0
2010-03-11 13:50:00,29.33,29.34,29.31,29.32,67500.0,20.6267,20.6337,20.6126,20.6196,67500.0
2010-03-11 14:00:00,29.32,29.34,29.31,29.32,85300.0,20.6196,20.6337,20.6126,20.6196,85300.0
2010-03-11 14:10:00,29.32,29.36,29.31,29.34,70800.0,20.6196,20.6478,20.6126,20.6337,70800.0
2010-03-11 14:20:00,29.33,29.35,29.31,29.32,54200.0,20.6267,20.6407,20.6126,20.6196,54200.0
2010-03-11 14:30:00,29.32,29.36,29.31,29.36,79200.0,20.6196,20.6478,20.6126,20.6478,79200.0
2010-03-11 14:40:00,29.36,29.43,29.35,29.35,122900.0,20.6478,20.697,20.6407,20.6407,122900.0
2010-03-11 14:50:00,29.35,29.38,29.34,29.35,92000.0,20.6407,20.6618,20.6337,20.6407,92000.0
2010-03-11 15:00:00,29.35,29.47,29.35,29.46,122900.0,20.6407,20.7251,20.6407,20.7181,122900.0
2010-03-11 15:10:00,29.46,29.52,29.42,29.48,166800.0,20.7181,20.7603,20.69,20.7321,166800.0
2010-03-11 15:20:00,29.48,29.52,29.44,29.51,119500.0,20.7321,20.7603,20.704,20.7532,119500.0
2010-03-11 15:30:00,29.51,29.52,29.49,29.52,189000.0,20.7532,20.7603,20.7392,20.7603,189000.0
2010-03-11 15:40:00,29.51,29.58,29.51,29.58,232200.0,20.7532,20.8025,20.7532,20.8025,232200.0
2010-03-11 15:50:00,29.58,29.67,29.57,29.67,682200.0,20.8025,20.8658,20.7954,20.8658,682200.0
2010-03-12 09:30:00,29.78,29.94,29.78,29.84,201400.0,20.9431,21.0556,20.9431,20.9853,201400.0
2010-03-12 09:40:00,29.84,29.95,29.82,29.94,152900.0,20.9853,21.0627,20.9713,21.0556,152900.0
2010-03-12 09:50:00,29.93,29.96,29.83,29.89,145400.0,21.0486,21.0697,20.9783,21.0205,145400.0
2010-03-12 10:00:00,29.9,29.95,29.83,29.89,189600.0,21.0275,21.0627,20.9783,21.0205,189600.0
2010-03-12 10:10:00,29.9,29.95,29.73,29.8,249000.0,21.0275,21.0627,20.908,20.9572,249000.0
2010-03-12 10:20:00,29.79,29.79,29.72,29.78,99100.0,20.9502,20.9502,20.9009,20.9431,99100.0
2010-03-12 10:30:00,29.77,29.87,29.76,29.85,123800.0,20.9361,21.0064,20.9291,20.9924,123800.0
2010-03-12 10:40:00,29.84,29.87,29.76,29.77,115400.0,20.9853,21.0064,20.9291,20.9361,115400.0
2010-03-12 10:50:00,29.77,29.8,29.73,29.76,119600.0,20.9361,20.9572,20.908,20.9291,119600.0
2010-03-12 11:00:00,29.75,29.78,29.72,29.76,100300.0,20.922,20.9431,20.9009,20.9291,100300.0
2010-03-12 11:10:00,29.76,29.78,29.74,29.75,91300.0,20.9291,20.9431,20.915,20.922,91300.0
2010-03-12 11:20:00,29.75,29.83,29.75,29.79,181400.0,20.922,20.9783,20.922,20.9502,181400.0
2010-03-12 11:30:00,29.8,29.81,29.77,29.8,59300.0,20.9572,20.9642,20.9361,20.9572,59300.0
2010-03-12 11:40:00,29.79,29.82,29.77,29.81,40900.0,20.9502,20.9713,20.9361,20.9642,40900.0
2010-03-12 11:50:00,29.8,29.81,29.78,29.8,72800.0,20.9572,20.9642,20.9431,20.9572,72800.0
2010-03-12 12:00:00,29.8,29.81,29.77,29.79,71900.0,20.9572,20.9642,20.9361,20.9502,71900.0
2010-03-12 12:10:00,29.78,29.8,29.78,29.78,42600.0,20.9431,20.9572,20.9431,20.9431,42600.0
2010-03-12 12:20:00,29.77,29.84,29.77,29.83,57500.0,20.9361,20.9853,20.9361,20.9783,57500.0
2010-03-12 12:30:00,29.82,29.83,29.77,29.77,95000.0,20.9713,20.9783,20.9361,20.9361,95000.0
2010-03-12 12:40:00,29.78,29.86,29.77,29.86,190300.0,20.9431,20.9994,20.9361,20.9994,190300.0
2010-03-12 12:50:00,29.85,29.88,29.81,29.84,112300.0,20.9924,21.0135,20.9642,20.9853,112300.0
2010-03-12 13:00:00,29.84,29.86,29.81,29.86,60500.0,20.9853,20.9994,20.9642,20.9994,60500.0
2010-03-12 13:10:00,29.86,29.9,29.85,29.87,79900.0,20.9994,21.0275,20.9924,21.0064,79900.0
2010-03-12 13:20:00,29.88,29.89,29.86,29.86,45100.0,21.0135,21.0205,20.9994,20.9994,45100.0
2010-03-12 13:30:00,29.87,29.88,29.84,29.84,83500.0,21.0064,21.0135,20.9853,20.9853,83500.0
2010-03-12 13:40:00,29.85,29.87,29.81,29.86,73600.0,20.9924,21.0064,20.9642,20.9994,73600.0
2010-03-12 13:50:00,29.86,29.89,29.83,29.88,107700.0,20.9994,21.0205,20.9783,21.0135,107700.0
2010-03-12 14:00:00,29.88,29.93,29.86,29.91,97900.0,21.0135,21.0486,20.9994,21.0346,97900.0
2010-03-12 14:10:00,29.91,29.92,29.88,29.89,118100.0,21.0346,21.0416,21.0135,21.0205,118100.0
2010-03-12 14:20:00,29.89,29.9,29.82,29.83,53400.0,21.0205,21.0275,20.9713,20.9783,53400.0
2010-03-12 14:30:00,29.83,29.87,29.82,29.84,120600.0,20.9783,21.0064,20.9713,20.9853,120600.0
2010-03-12 14:40:00,29.84,29.84,29.77,29.81,105200.0,20.9853,20.9853,20.9361,20.9642,105200.0
2010-03-12 14:50:00,29.82,29.84,29.8,29.82,69500.0,20.9713,20.9853,20.9572,20.9713,69500.0
2010-03-12 15:00:00,29.83,29.84,29.8,29.83,130000.0,20.9783,20.9853,20.9572,20.9783,130000.0
2010-03-12 15:10:00,29.84,29.86,29.66,29.67,350200.0,20.9853,20.9994,20.8587,20.8658,350200.0
2010-03-12 15:20:00,29.67,29.68,29.61,29.61,276900.0,20.8658,20.8728,20.8236,20.8236,276900.0
2010-03-12 15:30:00,29.62,29.74,29.6,29.72,320800.0,20.8306,20.915,20.8165,20.9009,320800.0
2010-03-12 15:40:00,29.72,29.75,29.69,29.75,176600.0,20.9009,20.922,20.8798,20.922,176600.0
2010-03-12 15:50:00,29.75,29.76,29.7,29.74,421800.0,20.922,20.9291,20.8869,20.915,421800.0
2010-03-15 09:30:00,29.57,29.85,29.56,29.75,164300.0,20.7954,20.9924,20.7884,20.922,164300.0
2010-03-15 09:40:00,29.75,29.87,29.73,29.84,109800.0,20.922,21.0064,20.908,20.9853,109800.0
2010-03-15 09:50:00,29.85,29.87,29.76,29.77,135900.0,20.9924,21.0064,20.9291,20.9361,135900.0
2010-03-15 10:00:00,29.77,29.85,29.71,29.85,77500.0,20.9361,20.9924,20.8939,20.9924,77500.0
2010-03-15 10:10:00,29.85,29.86,29.78,29.81,102300.0,20.9924,20.9994,20.9431,20.9642,102300.0
2010-03-15 10:20:00,29.81,29.84,29.77,29.83,113000.0,20.9642,20.9853,20.9361,20.9783,113000.0
2010-03-15 10:30:00,29.82,29.87,29.81,29.84,90500.0,20.9713,21.0064,20.9642,20.9853,90500.0
2010-03-15 10:40:00,29.84,29.84,29.75,29.75,72400.0,20.9853,20.9853,20.922,20.922,72400.0
2010-03-15 10:50:00,29.75,29.83,29.75,29.82,60900.0,20.922,20.9783,20.922,20.9713,60900.0
2010-03-15 11:00:00,29.83,29.86,29.76,29.78,138400.0,20.9783,20.9994,20.9291,20.9431,138400.0
2010-03-15 11:10:00,29.78,29.8,29.75,29.8,193700.0,20.9431,20.9572,20.922,20.9572,193700.0
2010-03-15 11:20:00,29.79,29.8,29.7,29.78,156200.0,20.9502,20.9572,20.8869,20.9431,156200.0
2010-03-15 11:30:00,29.78,29.81,29.75,29.81,235900.0,20.9431,20.9642,20.922,20.9642,235900.0
2010-03-15 11:40:00,29.8,29.87,29.77,29.83,86700.0,20.9572,21.0064,20.9361,20.9783,86700.0
2010-03-15 11:50:00,29.82,29.83,29.78,29.81,132900.0,20.9713,20.9783,20.9431,20.9642,132900.0
2010-03-15 12:00:00,29.8,29.81,29.72,29.76,138000.0,20.9572,20.9642,20.9009,20.9291,138000.0
2010-03-15 12:10:00,29.76,29.77,29.73,29.75,80200.0,20.9291,20.9361,20.908,20.922,80200.0
2010-03-15 12:20:00,29.75,29.8,29.75,29.79,58300.0,20.922,20.9572,20.922,20.9502,58300.0
2010-03-15 12:30:00,29.78,29.81,29.78,29.81,55200.0,20.9431,20.9642,20.9431,20.9642,55200.0
2010-03-15 12:40:00,29.81,29.84,29.79,29.79,80700.0,20.9642,20.9853,20.9502,20.9502,80700.0
2010-03-15 12:50:00,29.8,29.8,29.78,29.79,28100.0,20.9572,20.9572,20.9431,20.9502,28100.0
2010-03-15 13:00:00,29.79,29.88,29.78,29.88,84200.0,20.9502,21.0135,20.9431,21.0135,84200.0
2010-03-15 13:10:00,29.88,29.95,29.88,29.92,138500.0,21.0135,21.0627,21.0135,21.0416,138500.0
2010-03-15 13:20:00,29.91,29.92,29.87,29.88,64900.0,21.0346,21.0416,21.0064,21.0135,64900.0
2010-03-15 13:30:00,29.88,29.92,29.88,29.9,43700.0,21.0135,21.0416,21.0135,21.0275,43700.0
2010-03-15 13:40:00,29.91,29.91,29.88,29.9,73000.0,21.0346,21.0346,21.0135,21.0275,73000.0
2010-03-15 13:50:00,29.89,29.93,29.89,29.9,78700.0,21.0205,21.0486,21.0205,21.0275,78700.0
2010-03-15 14:00:00,29.9,29.91,29.8,29.83,125300.0,21.0275,21.0346,20.9572,20.9783,125300.0
2010-03-15 14:10:00,29.83,29.9,29.83,29.9,78300.0,20.9783,21.0275,20.9783,21.0275,78300.0
2010-03-15 14:20:00,29.9,29.9,29.76,29.78,108300.0,21.0275,21.0275,20.9291,20.9431,108300.0
2010-03-15 14:30:00,29.77,29.79,29.68,29.68,251500.0,20.9361,20.9502,20.8728,20.8728,251500.0
2010-03-15 14:40:00,29.69,29.85,29.69,29.84,125200.0,20.8798,20.9924,20.8798,20.9853,125200.0
2010-03-15 14:50:00,29.84,29.89,29.82,29.83,102700.0,20.9853,21.0205,20.9713,20.9783,102700.0
2010-03-15 15:00:00,29.83,29.87,29.82,29.82,141400.0,20.9783,21.0064,20.9713,20.9713,141400.0
2010-03-15 15:10:00,29.82,29.85,29.8,29.82,154600.0,20.9713,20.9924,20.9572,20.9713,154600.0
2010-03-15 15:20:00,29.83,29.86,29.79,29.86,209700.0,20.9783,20.9994,20.9502,20.9994,209700.0
2010-03-15 15:30:00,29.87,29.9,29.85,29.89,145700.0,21.0064,21.0275,20.9924,21.0205,145700.0
2010-03-15 15:40:00,29.88,30.01,29.88,30.0,367000.0,21.0135,21.1049,21.0135,21.0978,367000.0
2010-03-15 15:50:00,30.0,30.0,29.92,29.96,447900.0,21.0978,21.0978,21.0416,21.0697,447900.0
2010-03-16 09:30:00,30.06,30.16,29.97,30.12,160000.0,21.14,21.2104,21.0767,21.1822,160000.0
2010-03-16 09:40:00,30.11,30.29,30.1,30.14,150300.0,21.1752,21.3018,21.1682,21.1963,150300.0
2010-03-16 09:50:00,30.14,30.16,30.06,30.09,305000.0,21.1963,21.2104,21.14,21.1611,305000.0
2010-03-16 10:00:00,30.08,30.13,30.03,30.1,79200.0,21.1541,21.1893,21.1189,21.1682,79200.0
2010-03-16 10:10:00,30.1,30.15,30.04,30.05,138600.0,21.1682,21.2033,21.126,21.133,138600.0
2010-03-16 10:20:00,30.04,30.07,30.0,30.04,156800.0,21.126,21.1471,21.0978,21.126,156800.0
2010-03-16 10:30:00,30.04,30.05,29.99,30.0,156000.0,21.126,21.133,21.0908,21.0978,156000.0
2010-03-16 10:40:00,29.99,30.0,29.95,29.95,246300.0,21.0908,21.0978,21.0627,21.0627,246300.0
2010-03-16 10:50:00,29.96,30.0,29.94,29.99,171300.0,21.0697,21.0978,21.0556,21.0908,171300.0
2010-03-16 11:00:00,29.99,29.99,29.86,29.86,207000.0,21.0908,21.0908,20.9994,20.9994,207000.0
2010-03-16 11:10:00,29.86,29.86,29.83,29.86,166000.0,20.9994,20.9994,20.9783,20.9994,166000.0
2010-03-16 11:20:00,29.86,29.92,29.85,29.87,105300.0,20.9994,21.0416,20.9924,21.0064,105300.0
2010-03-16 11:30:00,29.87,29.95,29.87,29.95,112900.0,21.0064,21.0627,21.0064,21.0627,112900.0
2010-03-16 11:40:00,29.94,29.97,29.91,29.93,97800.0,21.0556,21.0767,21.0346,21.0486,97800.0
2010-03-16 11:50:00,29.93,29.96,29.92,29.94,80300.0,21.0486,21.0697,21.0416,21.0556,80300.0
2010-03-16 12:00:00,29.93,29.96,29.91,29.96,55400.0,21.0486,21.0697,21.0346,21.0697,55400.0
2010-03-16 12:10:00,29.95,29.99,29.94,29.96,75300.0,21.0627,21.0908,21.0556,21.0697,75300.0
2010-03-16 12:20:00,29.97,30.02,29.96,30.01,118400.0,21.0767,21.1119,21.0697,21.1049,118400.0
2010-03-16 12:30:00,30.02,30.03,29.97,29.99,94400.0,21.1119,21.1189,21.0767,21.0908,94400.0
2010-03-16 12:40:00,29.99,30.02,29.97,30.01,103800.0,21.0908,21.1119,21.0767,21.1049,103800.0
2010-03-16 12:50:00,30.01,30.01,29.97,30.0,111000.0,21.1049,21.1049,21.0767,21.0978,111000.0
2010-03-16 13:00:00,29.99,30.0,29.96,29.96,212000.0,21.0908,21.0978,21.0697,21.0697,212000.0
2010-03-16 13:10:00,29.97,29.98,29.95,29.96,88800.0,21.0767,21.0838,21.0627,21.0697,88800.0
2010-03-16 13:20:00,29.95,29.96,29.9,29.9,137700.0,21.0627,21.0697,21.0275,21.0275,137700.0
2010-03-16 13:30:00,29.91,29.94,29.9,29.92,95600.0,21.0346,21.0556,21.0275,21.0416,95600.0
2010-03-16 13:40:00,29.92,29.94,29.9,29.94,109400.0,21.0416,21.0556,21.0275,21.0556,109400.0
2010-03-16 13:50:00,29.94,29.98,29.91,29.98,91000.0,21.0556,21.0838,21.0346,21.0838,91000.0
2010-03-16 14:00:00,29.97,29.98,29.92,29.98,60200.0,21.0767,21.0838,21.0416,21.0838,60200.0
2010-03-16 14:10:00,29.97,30.12,29.95,30.12,136900.0,21.0767,21.1822,21.0627,21.1822,136900.0
2010-03-16 14:20:00,30.11,30.2,30.08,30.12,119900.0,21.1752,21.2385,21.1541,21.1822,119900.0
2010-03-16 14:30:00,30.13,30.15,30.03,30.03,227600.0,21.1893,21.2033,21.1189,21.1189,227600.0
2010-03-16 14:40:00,30.04,30.07,30.0,30.05,150800.0,21.126,21.1471,21.0978,21.133,150800.0
2010-03-16 14:50:00,30.06,30.2,30.05,30.17,127800.0,21.14,21.2385,21.133,21.2174,127800.0
2010-03-16 15:00:00,30.15,30.19,30.12,30.18,146400.0,21.2033,21.2315,21.1822,21.2244,146400.0
2010-03-16 15:10:00,30.17,30.24,30.15,30.21,119100.0,21.2174,21.2666,21.2033,21.2455,119100.0
2010-03-16 15:20:00,30.22,30.23,30.18,30.21,164400.0,21.2526,21.2596,21.2244,21.2455,164400.0
2010-03-16 15:30:00,30.2,30.22,30.18,30.19,133600.0,21.2385,21.2526,21.2244,21.2315,133600.0
2010-03-16 15:40:00,30.2,30.21,30.16,30.16,181100.0,21.2385,21.2455,21.2104,21.2104,181100.0
2010-03-16 15:50:00,30.16,30.24,30.16,30.24,524800.0,21.2104,21.2666,21.2104,21.2666,524800.0
2010-03-17 09:30:00,30.37,30.38,30.19,30.33,152500.0,21.3581,21.3651,21.2315,21.3299,152500.0
2010-03-17 09:40:00,30.34,30.37,30.25,30.28,168800.0,21.337,21.3581,21.2737,21.2948,168800.0
2010-03-17 09:50:00,30.28,30.4,30.27,30.39,246400.0,21.2948,21.3791,21.2877,21.3721,246400.0
2010-03-17 10:00:00,30.39,30.4,30.3,30.33,177800.0,21.3721,21.3791,21.3088,21.3299,177800.0
2010-03-17 10:10:00,30.33,30.37,30.32,30.36,123300.0,21.3299,21.3581,21.3229,21.351,123300.0
2010-03-17 10:20:00,30.37,30.44,30.36,30.43,145200.0,21.3581,21.4073,21.351,21.4002,145200.0
2010-03-17 10:30:00,30.42,30.42,30.36,30.38,178800.0,21.3932,21.3932,21.351,21.3651,178800.0
2010-03-17 10:40:00,30.39,30.45,30.38,30.42,136300.0,21.3721,21.4143,21.3651,21.3932,136300.0
2010-03-17 10:50:00,30.43,30.49,30.42,30.48,57800.0,21.4002,21.4424,21.3932,21.4354,57800.0
2010-03-17 11:00:00,30.47,30.5,30.47,30.49,142100.0,21.4284,21.4495,21.4284,21.4424,142100.0
2010-03-17 11:10:00,30.48,30.5,30.47,30.5,68300.0,21.4354,21.4495,21.4284,21.4495,68300.0
2010-03-17 11:20:00,30.5,30.59,30.48,30.5,227600.0,21.4495,21.5128,21.4354,21.4495,227600.0
2010-03-17 11:30:00,30.49,30.53,30.47,30.49,105600.0,21.4424,21.4706,21.4284,21.4424,105600.0
2010-03-17 11:40:00,30.5,30.56,30.49,30.51,103400.0,21.4495,21.4917,21.4424,21.4565,103400.0
2010-03-17 11:50:00,30.5,30.52,30.45,30.48,84700.0,21.4495,21.4635,21.4143,21.4354,84700.0
2010-03-17 12:00:00,30.48,30.55,30.46,30.51,115200.0,21.4354,21.4846,21.4213,21.4565,115200.0
2010-03-17 12:10:00,30.51,30.59,30.51,30.57,133800.0,21.4565,21.5128,21.4565,21.4987,133800.0
2010-03-17 12:20:00,30.57,30.6,30.55,30.55,35900.0,21.4987,21.5198,21.4846,21.4846,35900.0
2010-03-17 12:30:00,30.55,30.59,30.54,30.57,88800.0,21.4846,21.5128,21.4776,21.4987,88800.0
2010-03-17 12:40:00,30.57,30.59,30.56,30.59,53900.0,21.4987,21.5128,21.4917,21.5128,53900.0
2010-03-17 12:50:00,30.59,30.6,30.58,30.59,59700.0,21.5128,21.5198,21.5057,21.5128,59700.0
2010-03-17 13:00:00,30.58,30.59,30.58,30.58,30500.0,21.5057,21.5128,21.5057,21.5057,30500.0
2010-03-17 13:10:00,30.59,30.62,30.58,30.62,55000.0,21.5128,21.5339,21.5057,21.5339,55000.0
2010-03-17 13:20:00,30.62,30.67,30.61,30.67,94200.0,21.5339,21.569,21.5268,21.569,94200.0
2010-03-17 13:30:00,30.66,30.76,30.66,30.74,228600.0,21.562,21.6323,21.562,21.6183,228600.0
2010-03-17 13:40:00,30.74,30.76,30.7,30.71,148000.0,21.6183,21.6323,21.5901,21.5972,148000.0
2010-03-17 13:50:00,30.71,30.73,30.68,30.73,132800.0,21.5972,21.6112,21.5761,21.6112,132800.0
2010-03-17 14:00:00,30.73,30.73,30.68,30.71,161500.0,21.6112,21.6112,21.5761,21.5972,161500.0
2010-03-17 14:10:00,30.72,30.74,30.71,30.71,184900.0,21.6042,21.6183,21.5972,21.5972,184900.0
2010-03-17 14:20:00,30.71,30.73,30.66,30.69,141100.0,21.5972,21.6112,21.562,21.5831,141100.0
2010-03-17 14:30:00,30.69,30.7,30.61,30.65,169600.0,21.5831,21.5901,21.5268,21.555,169600.0
2010-03-17 14:40:00,30.64,30.69,30.61,30.66,167800.0,21.5479,21.5831,21.5268,21.562,167800.0
2010-03-17 14:50:00,30.66,30.67,30.52,30.52,185800.0,21.562,21.569,21.4635,21.4635,185800.0
2010-03-17 15:00:00,30.52,30.63,30.52,30.62,136500.0,21.4635,21.5409,21.4635,21.5339,136500.0
2010-03-17 15:10:00,30.62,30.64,30.51,30.52,236400.0,21.5339,21.5479,21.4565,21.4635,236400.0
2010-03-17 15:20:00,30.52,30.61,30.48,30.59,190300.0,21.4635,21.5268,21.4354,21.5128,190300.0
2010-03-17 15:30:00,30.58,30.61,30.53,30.57,321400.0,21.5057,21.5268,21.4706,21.4987,321400.0
2010-03-17 15:40:00,30.58,30.67,30.54,30.65,331400.0,21.5057,21.569,21.4776,21.555,331400.0
2010-03-17 15:50:00,30.65,30.69,30.61,30.68,607100.0,21.555,21.5831,21.5268,21.5761,607100.0
2010-03-18 09:30:00,30.78,30.78,30.38,30.6,227800.0,21.6464,21.6464,21.3651,21.5198,227800.0
2010-03-18 09:40:00,30.6,30.61,30.4,30.41,205400.0,21.5198,21.5268,21.3791,21.3862,205400.0
2010-03-18 09:50:00,30.41,30.41,30.32,30.33,187100.0,21.3862,21.3862,21.3229,21.3299,187100.0
2010-03-18 10:00:00,30.33,30.39,30.33,30.34,308800.0,21.3299,21.3721,21.3299,21.337,308800.0
2010-03-18 10:10:00,30.34,30.37,30.3,30.36,280000.0,21.337,21.3581,21.3088,21.351,280000.0
2010-03-18 10:20:00,30.37,30.41,30.35,30.35,100700.0,21.3581,21.3862,21.344,21.344,100700.0
2010-03-18 10:30:00,30.36,30.4,30.35,30.38,121500.0,21.351,21.3791,21.344,21.3651,121500.0
2010-03-18 10:40:00,30.38,30.42,30.34,30.39,114300.0,21.3651,21.3932,21.337,21.3721,114300.0
2010-03-18 10:50:00,30.4,30.49,30.39,30.48,77700.0,21.3791,21.4424,21.3721,21.4354,77700.0
2010-03-18 11:00:00,30.47,30.54,30.47,30.53,67500.0,21.4284,21.4776,21.4284,21.4706,67500.0
2010-03-18 11:10:00,30.53,30.6,30.53,30.57,49800.0,21.4706,21.5198,21.4706,21.4987,49800.0
2010-03-18 11:20:00,30.57,30.68,30.57,30.65,162900.0,21.4987,21.5761,21.4987,21.555,162900.0
2010-03-18 11:30:00,30.64,30.67,30.58,30.58,95600.0,21.5479,21.569,21.5057,21.5057,95600.0
2010-03-18 11:40:00,30.58,30.59,30.53,30.56,101200.0,21.5057,21.5128,21.4706,21.4917,101200.0
2010-03-18 11:50:00,30.56,30.62,30.55,30.55,134500.0,21.4917,21.5339,21.4846,21.4846,134500.0
2010-03-18 12:00:00,30.55,30.55,30.46,30.55,125100.0,21.4846,21.4846,21.4213,21.4846,125100.0
2010-03-18 12:10:00,30.55,30.61,30.54,30.61,96900.0,21.4846,21.5268,21.4776,21.5268,96900.0
2010-03-18 12:20:00,30.61,30.65,30.59,30.61,97100.0,21.5268,21.555,21.5128,21.5268,97100.0
2010-03-18 12:30:00,30.62,30.64,30.57,30.58,110200.0,21.5339,21.5479,21.4987,21.5057,110200.0
2010-03-18 12:40:00,30.58,30.59,30.54,30.58,91500.0,21.5057,21.5128,21.4776,21.5057,91500.0
2010-03-18 12:50:00,30.58,30.61,30.58,30.6,82300.0,21.5057,21.5268,21.5057,21.5198,82300.0
2010-03-18 13:00:00,30.61,30.68,30.6,30.67,58900.0,21.5268,21.5761,21.5198,21.569,58900.0
2010-03-18 13:10:00,30.68,30.71,30.67,30.68,94500.0,21.5761,21.5972,21.569,21.5761,94500.0
2010-03-18 13:20:00,30.68,30.73,30.67,30.69,116500.0,21.5761,21.6112,21.569,21.5831,116500.0
2010-03-18 13:30:00,30.7,30.74,30.68,30.71,131200.0,21.5901,21.6183,21.5761,21.5972,131200.0
2010-03-18 13:40:00,30.72,30.75,30.65,30.65,79200.0,21.6042,21.6253,21.555,21.555,79200.0
2010-03-18 13:50:00,30.65,30.67,30.58,30.62,113300.0,21.555,21.569,21.5057,21.5339,113300.0
2010-03-18 14:00:00,30.62,30.67,30.61,30.65,94100.0,21.5339,21.569,21.5268,21.555,94100.0
2010-03-18 14:10:00,30.64,30.67,30.63,30.64,76100.0,21.5479,21.569,21.5409,21.5479,76100.0
2010-03-18 14:20:00,30.64,30.71,30.64,30.7,82600.0,21.5479,21.5972,21.5479,21.5901,82600.0
2010-03-18 14:30:00,30.71,30.75,30.69,30.69,161400.0,21.5972,21.6253,21.5831,21.5831,161400.0
2010-03-18 14:40:00,30.69,30.73,30.66,30.68,152800.0,21.5831,21.6112,21.562,21.5761,152800.0
2010-03-18 14:50:00,30.68,30.75,30.65,30.74,151300.0,21.5761,21.6253,21.555,21.6183,151300.0
2010-03-18 15:00:00,30.73,30.75,30.69,30.73,130400.0,21.6112,21.6253,21.5831,21.6112,130400.0
2010-03-18 15:10:00,30.73,30.75,30.68,30.75,166300.0,21.6112,21.6253,21.5761,21.6253,166300.0
2010-03-18 15:20:00,30.74,30.75,30.72,30.73,214200.0,21.6183,21.6253,21.6042,21.6112,214200.0
2010-03-18 15:30:00,30.74,30.79,30.72,30.77,219100.0,21.6183,21.6534,21.6042,21.6394,219100.0
2010-03-18 15:40:00,30.77,30.84,30.75,30.82,246800.0,21.6394,21.6886,21.6253,21.6745,246800.0
2010-03-18 15:50:00,30.82,30.85,30.78,30.8,576100.0,21.6745,21.6956,21.6464,21.6605,576100.0
2010-03-19 09:30:00,30.83,31.07,30.83,30.91,2032400.0,21.6816,21.8503,21.6816,21.7378,2032400.0
2010-03-19 09:40:00,30.93,31.02,30.91,30.97,135000.0,21.7519,21.8152,21.7378,21.78,135000.0
2010-03-19 09:50:00,30.97,31.0,30.94,30.96,134200.0,21.78,21.8011,21.7589,21.773,134200.0
2010-03-19 10:00:00,30.96,30.97,30.86,30.87,161300.0,21.773,21.78,21.7026,21.7097,161300.0
2010-03-19 10:10:00,30.87,30.88,30.8,30.86,137000.0,21.7097,21.7167,21.6605,21.7026,137000.0
2010-03-19 10:20:00,30.86,30.87,30.75,30.83,87800.0,21.7026,21.7097,21.6253,21.6816,87800.0
2010-03-19 10:30:00,30.84,30.85,30.74,30.78,88200.0,21.6886,21.6956,21.6183,21.6464,88200.0
2010-03-19 10:40:00,30.77,30.82,30.73,30.82,109700.0,21.6394,21.6745,21.6112,21.6745,109700.0
2010-03-19 10:50:00,30.82,30.84,30.76,30.79,89400.0,21.6745,21.6886,21.6323,21.6534,89400.0
2010-03-19 11:00:00,30.78,30.79,30.7,30.7,145000.0,21.6464,21.6534,21.5901,21.5901,145000.0
2010-03-19 11:10:00,30.7,30.72,30.6,30.63,181700.0,21.5901,21.6042,21.5198,21.5409,181700.0
2010-03-19 11:20:00,30.63,30.67,30.62,30.66,143800.0,21.5409,21.569,21.5339,21.562,143800.0
2010-03-19 11:30:00,30.66,30.74,30.63,30.73,91500.0,21.562,21.6183,21.5409,21.6112,91500.0
2010-03-19 11:40:00,30.74,30.82,30.72,30.73,96200.0,21.6183,21.6745,21.6042,21.6112,96200.0
2010-03-19 11:50:00,30.73,30.77,30.69,30.7,70600.0,21.6112,21.6394,21.5831,21.5901,70600.0
2010-03-19 12:00:00,30.69,30.8,30.68,30.78,145600.0,21.5831,21.6605,21.5761,21.6464,145600.0
2010-03-19 12:10:00,30.78,30.79,30.72,30.72,63100.0,21.6464,21.6534,21.6042,21.6042,63100.0
2010-03-19 12:20:00,30.72,30.78,30.69,30.75,65700.0,21.6042,21.6464,21.5831,21.6253,65700.0
2010-03-19 12:30:00,30.75,30.79,30.73,30.76,57800.0,21.6253,21.6534,21.6112,21.6323,57800.0
2010-03-19 12:40:00,30.75,30.83,30.75,30.76,71000.0,21.6253,21.6816,21.6253,21.6323,71000.0
2010-03-19 12:50:00,30.76,30.77,30.7,30.77,60800.0,21.6323,21.6394,21.5901,21.6394,60800.0
2010-03-19 13:00:00,30.76,30.87,30.76,30.84,93600.0,21.6323,21.7097,21.6323,21.6886,93600.0
2010-03-19 13:10:00,30.84,30.88,30.84,30.87,60900.0,21.6886,21.7167,21.6886,21.7097,60900.0
2010-03-19 13:20:00,30.88,30.88,30.8,30.82,45400.0,21.7167,21.7167,21.6605,21.6745,45400.0
2010-03-19 13:30:00,30.83,30.83,30.72,30.72,52300.0,21.6816,21.6816,21.6042,21.6042,52300.0
2010-03-19 13:40:00,30.73,30.76,30.7,30.76,57200.0,21.6112,21.6323,21.5901,21.6323,57200.0
2010-03-19 13:50:00,30.75,30.8,30.73,30.78,43300.0,21.6253,21.6605,21.6112,21.6464,43300.0
2010-03-19 14:00:00,30.78,30.79,30.72,30.78,52400.0,21.6464,21.6534,21.6042,21.6464,52400.0
2010-03-19 14:10:00,30.78,30.78,30.73,30.76,48100.0,21.6464,21.6464,21.6112,21.6323,48100.0
2010-03-19 14:20:00,30.76,30.82,30.75,30.76,52700.0,21.6323,21.6745,21.6253,21.6323,52700.0
2010-03-19 14:30:00,30.76,30.76,30.71,30.71,62200.0,21.6323,21.6323,21.5972,21.5972,62200.0
2010-03-19 14:40:00,30.7,30.73,30.68,30.72,60900.0,21.5901,21.6112,21.5761,21.6042,60900.0
2010-03-19 14:50:00,30.73,30.73,30.67,30.69,56100.0,21.6112,21.6112,21.569,21.5831,56100.0
2010-03-19 15:00:00,30.68,30.7,30.66,30.66,96500.0,21.5761,21.5901,21.562,21.562,96500.0
2010-03-19 15:10:00,30.66,30.67,30.63,30.65,111900.0,21.562,21.569,21.5409,21.555,111900.0
2010-03-19 15:20:00,30.66,30.69,30.65,30.67,97500.0,21.562,21.5831,21.555,21.569,97500.0
2010-03-19 15:30:00,30.66,30.66,30.56,30.57,236000.0,21.562,21.562,21.4917,21.4987,236000.0
2010-03-19 15:40:00,30.57,30.68,30.55,30.66,372500.0,21.4987,21.5761,21.4846,21.562,372500.0
2010-03-19 15:50:00,30.66,30.67,30.62,30.64,578500.0,21.562,21.569,21.5339,21.5479,578500.0
2010-03-22 09:30:00,30.44,30.63,30.41,30.51,168500.0,21.4073,21.5409,21.3862,21.4565,168500.0
2010-03-22 09:40:00,30.51,30.67,30.51,30.55,133100.0,21.4565,21.569,21.4565,21.4846,133100.0
2010-03-22 09:50:00,30.54,30.65,30.52,30.63,123900.0,21.4776,21.555,21.4635,21.5409,123900.0
2010-03-22 10:00:00,30.63,30.73,30.61,30.72,113700.0,21.5409,21.6112,21.5268,21.6042,113700.0
2010-03-22 10:10:00,30.73,30.75,30.65,30.67,110500.0,21.6112,21.6253,21.555,21.569,110500.0
2010-03-22 10:20:00,30.68,30.81,30.68,30.79,128000.0,21.5761,21.6675,21.5761,21.6534,128000.0
2010-03-22 10:30:00,30.79,30.91,30.79,30.86,107000.0,21.6534,21.7378,21.6534,21.7026,107000.0
2010-03-22 10:40:00,30.87,30.89,30.79,30.84,92300.0,21.7097,21.7237,21.6534,21.6886,92300.0
2010-03-22 10:50:00,30.84,30.88,30.75,30.79,92200.0,21.6886,21.7167,21.6253,21.6534,92200.0
2010-03-22 11:00:00,30.79,30.83,30.71,30.71,100700.0,21.6534,21.6816,21.5972,21.5972,100700.0
2010-03-22 11:10:00,30.71,30.72,30.61,30.7,163200.0,21.5972,21.6042,21.5268,21.5901,163200.0
2010-03-22 11:20:00,30.69,30.73,30.68,30.68,64200.0,21.5831,21.6112,21.5761,21.5761,64200.0
2010-03-22 11:30:00,30.68,30.7,30.66,30.69,54800.0,21.5761,21.5901,21.562,21.5831,54800.0
2010-03-22 11:40:00,30.68,30.74,30.66,30.69,88500.0,21.5761,21.6183,21.562,21.5831,88500.0
2010-03-22 11:50:00,30.69,30.71,30.66,30.71,68200.0,21.5831,21.5972,21.562,21.5972,68200.0
2010-03-22 12:00:00,30.71,30.73,30.68,30.72,123800.0,21.5972,21.6112,21.5761,21.6042,123800.0
2010-03-22 12:10:00,30.72,30.75,30.69,30.7,90900.0,21.6042,21.6253,21.5831,21.5901,90900.0
2010-03-22 12:20:00,30.71,30.76,30.7,30.73,88800.0,21.5972,21.6323,21.5901,21.6112,88800.0
2010-03-22 12:30:00,30.73,30.78,30.7,30.71,56400.0,21.6112,21.6464,21.5901,21.5972,56400.0
2010-03-22 12:40:00,30.71,30.77,30.69,30.77,112100.0,21.5972,21.6394,21.5831,21.6394,112100.0
2010-03-22 12:50:00,30.78,30.82,30.77,30.79,47400.0,21.6464,21.6745,21.6394,21.6534,47400.0
2010-03-22 13:00:00,30.8,30.89,30.8,30.85,93300.0,21.6605,21.7237,21.6605,21.6956,93300.0
2010-03-22 13:10:00,30.84,30.9,30.83,30.87,80700.0,21.6886,21.7308,21.6816,21.7097,80700.0
2010-03-22 13:20:00,30.86,30.87,30.79,30.84,48500.0,21.7026,21.7097,21.6534,21.6886,48500.0
2010-03-22 13:30:00,30.83,30.9,30.83,30.86,50900.0,21.6816,21.7308,21.6816,21.7026,50900.0
2010-03-22 13:40:00,30.86,30.89,30.85,30.87,50300.0,21.7026,21.7237,21.6956,21.7097,50300.0
2010-03-22 13:50:00,30.87,30.89,30.84,30.84,35800.0,21.7097,21.7237,21.6886,21.6886,35800.0
2010-03-22 14:00:00,30.84,30.86,30.79,30.85,62500.0,21.6886,21.7026,21.6534,21.6956,62500.0
2010-03-22 14:10:00,30.84,30.85,30.78,30.81,70700.0,21.6886,21.6956,21.6464,21.6675,70700.0
2010-03-22 14:20:00,30.81,30.87,30.8,30.87,87900.0,21.6675,21.7097,21.6605,21.7097,87900.0
2010-03-22 14:30:00,30.86,30.89,30.85,30.88,72800.0,21.7026,21.7237,21.6956,21.7167,72800.0
2010-03-22 14:40:00,30.88,30.9,30.86,30.88,54300.0,21.7167,21.7308,21.7026,21.7167,54300.0
2010-03-22 14:50:00,30.89,30.92,30.83,30.84,85800.0,21.7237,21.7448,21.6816,21.6886,85800.0
2010-03-22 15:00:00,30.84,30.87,30.82,30.82,76200.0,21.6886,21.7097,21.6745,21.6745,76200.0
2010-03-22 15:10:00,30.82,30.9,30.82,30.88,89600.0,21.6745,21.7308,21.6745,21.7167,89600.0
2010-03-22 15:20:00,30.88,30.94,30.86,30.86,147600.0,21.7167,21.7589,21.7026,21.7026,147600.0
2010-03-22 15:30:00,30.86,30.88,30.84,30.88,124100.0,21.7026,21.7167,21.6886,21.7167,124100.0
2010-03-22 15:40:00,30.88,30.9,30.86,30.89,174100.0,21.7167,21.7308,21.7026,21.7237,174100.0
2010-03-22 15:50:00,30.9,30.9,30.82,30.84,493500.0,21.7308,21.7308,21.6745,21.6886,493500.0
2010-03-23 09:30:00,30.83,30.99,30.78,30.91,165000.0,21.6816,21.7941,21.6464,21.7378,165000.0
2010-03-23 09:40:00,30.91,30.93,30.81,30.83,104400.0,21.7378,21.7519,21.6675,21.6816,104400.0
2010-03-23 09:50:00,30.82,30.87,30.8,30.84,136100.0,21.6745,21.7097,21.6605,21.6886,136100.0
2010-03-23 10:00:00,30.85,30.94,30.82,30.94,164500.0,21.6956,21.7589,21.6745,21.7589,164500.0
2010-03-23 10:10:00,30.93,30.99,30.87,30.98,129700.0,21.7519,21.7941,21.7097,21.787,129700.0
2010-03-23 10:20:00,30.97,30.98,30.88,30.9,80100.0,21.78,21.787,21.7167,21.7308,80100.0
2010-03-23 10:30:00,30.91,30.95,30.85,30.85,57700.0,21.7378,21.7659,21.6956,21.6956,57700.0
2010-03-23 10:40:00,30.85,31.01,30.85,30.97,134200.0,21.6956,21.8081,21.6956,21.78,134200.0
2010-03-23 10:50:00,30.98,31.0,30.92,31.0,111600.0,21.787,21.8011,21.7448,21.8011,111600.0
2010-03-23 11:00:00,30.99,31.02,30.87,30.91,254100.0,21.7941,21.8152,21.7097,21.7378,254100.0
2010-03-23 11:10:00,30.9,30.93,30.87,30.88,59200.0,21.7308,21.7519,21.7097,21.7167,59200.0
2010-03-23 11:20:00,30.89,30.89,30.79,30.83,135100.0,21.7237,21.7237,21.6534,21.6816,135100.0
2010-03-23 11:30:00,30.83,30.89,30.83,30.87,128200.0,21.6816,21.7237,21.6816,21.7097,128200.0
2010-03-23 11:40:00,30.86,30.93,30.84,30.9,77500.0,21.7026,21.7519,21.6886,21.7308,77500.0
2010-03-23 11:50:00,30.9,30.97,30.9,30.96,62400.0,21.7308,21.78,21.7308,21.773,62400.0
2010-03-23 12:00:00,30.95,31.0,30.95,30.98,57200.0,21.7659,21.8011,21.7659,21.787,57200.0
2010-03-23 12:10:00,30.97,31.01,30.9,30.96,152000.0,21.78,21.8081,21.7308,21.773,152000.0
2010-03-23 12:20:00,30.96,30.96,30.9,30.94,54200.0,21.773,21.773,21.7308,21.7589,54200.0
2010-03-23 12:30:00,30.94,30.94,30.88,30.89,30000.0,21.7589,21.7589,21.7167,21.7237,30000.0
2010-03-23 12:40:00,30.88,30.91,30.87,30.87,45300.0,21.7167,21.7378,21.7097,21.7097,45300.0
2010-03-23 12:50:00,30.88,30.91,30.87,30.88,23200.0,21.7167,21.7378,21.7097,21.7167,23200.0
2010-03-23 13:00:00,30.89,30.94,30.88,30.94,28100.0,21.7237,21.7589,21.7167,21.7589,28100.0
2010-03-23 13:10:00,30.94,30.94,30.89,30.91,56500.0,21.7589,21.7589,21.7237,21.7378,56500.0
2010-03-23 13:20:00,30.92,30.96,30.9,30.92,63800.0,21.7448,21.773,21.7308,21.7448,63800.0
2010-03-23 13:30:00,30.93,31.0,30.92,30.98,204700.0,21.7519,21.8011,21.7448,21.787,204700.0
2010-03-23 13:40:00,30.98,31.0,30.94,30.96,128600.0,21.787,21.8011,21.7589,21.773,128600.0
2010-03-23 13:50:00,30.97,30.99,30.94,30.95,81000.0,21.78,21.7941,21.7589,21.7659,81000.0
2010-03-23 14:00:00,30.95,31.0,30.94,30.98,47700.0,21.7659,21.8011,21.7589,21.787,47700.0
2010-03-23 14:10:00,30.98,31.06,30.98,31.06,100200.0,21.787,21.8433,21.787,21.8433,100200.0
2010-03-23 14:20:00,31.05,31.19,31.05,31.13,476100.0,21.8363,21.9347,21.8363,21.8925,476100.0
2010-03-23 14:30:00,31.13,31.16,31.13,31.14,165500.0,21.8925,21.9136,21.8925,21.8996,165500.0
2010-03-23 14:40:00,31.14,31.18,31.14,31.16,97600.0,21.8996,21.9277,21.8996,21.9136,97600.0
2010-03-23 14:50:00,31.16,31.21,31.15,31.18,166600.0,21.9136,21.9488,21.9066,21.9277,166600.0
2010-03-23 15:00:00,31.18,31.25,31.15,31.24,301000.0,21.9277,21.9769,21.9066,21.9699,301000.0
2010-03-23 15:10:00,31.23,31.31,31.22,31.26,296300.0,21.9629,22.0191,21.9558,21.984,296300.0
2010-03-23 15:20:00,31.26,31.33,31.26,31.3,217800.0,21.984,22.0332,21.984,22.0121,217800.0
2010-03-23 15:30:00,31.29,31.31,31.28,31.29,222200.0,22.0051,22.0191,21.998,22.0051,222200.0
2010-03-23 15:40:00,31.29,31.36,31.28,31.35,328900.0,22.0051,22.0543,21.998,22.0472,328900.0
2010-03-23 15:50:00,31.35,31.37,31.28,31.34,597500.0,22.0472,22.0613,21.998,22.0402,597500.0
2010-03-24 09:30:00,31.19,31.25,31.03,31.13,411500.0,21.9347,21.9769,21.8222,21.8925,411500.0
2010-03-24 09:40:00,31.13,31.18,31.12,31.13,289400.0,21.8925,21.9277,21.8855,21.8925,289400.0
2010-03-24 09:50:00,31.14,31.18,31.07,31.1,365200.0,21.8996,21.9277,21.8503,21.8714,365200.0
2010-03-24 10:00:00,31.1,31.11,31.02,31.07,321800.0,21.8714,21.8785,21.8152,21.8503,321800.0
2010-03-24 10:10:00,31.07,31.22,31.07,31.18,150000.0,21.8503,21.9558,21.8503,21.9277,150000.0
2010-03-24 10:20:00,31.18,31.19,31.04,31.07,245200.0,21.9277,21.9347,21.8292,21.8503,245200.0
2010-03-24 10:30:00,31.06,31.2,31.04,31.12,216200.0,21.8433,21.9418,21.8292,21.8855,216200.0
2010-03-24 10:40:00,31.12,31.14,31.05,31.08,128600.0,21.8855,21.8996,21.8363,21.8574,128600.0
2010-03-24 10:50:00,31.08,31.09,31.0,31.0,181000.0,21.8574,21.8644,21.8011,21.8011,181000.0
2010-03-24 11:00:00,31.01,31.06,30.94,30.95,184300.0,21.8081,21.8433,21.7589,21.7659,184300.0
2010-03-24 11:10:00,30.95,30.96,30.76,30.8,335600.0,21.7659,21.773,21.6323,21.6605,335600.0
2010-03-24 11:20:00,30.8,30.85,30.74,30.83,202400.0,21.6605,21.6956,21.6183,21.6816,202400.0
2010-03-24 11:30:00,30.84,30.84,30.75,30.77,175800.0,21.6886,21.6886,21.6253,21.6394,175800.0
2010-03-24 11:40:00,30.76,30.8,30.72,30.72,92800.0,21.6323,21.6605,21.6042,21.6042,92800.0
2010-03-24 11:50:00,30.72,30.81,30.7,30.79,151700.0,21.6042,21.6675,21.5901,21.6534,151700.0
2010-03-24 12:00:00,30.8,30.89,30.79,30.87,69900.0,21.6605,21.7237,21.6534,21.7097,69900.0
2010-03-24 12:10:00,30.87,30.87,30.79,30.82,92900.0,21.7097,21.7097,21.6534,21.6745,92900.0
2010-03-24 12:20:00,30.82,30.84,30.8,30.84,99700.0,21.6745,21.6886,21.6605,21.6886,99700.0
2010-03-24 12:30:00,30.83,30.85,30.77,30.78,237800.0,21.6816,21.6956,21.6394,21.6464,237800.0
2010-03-24 12:40:00,30.77,30.84,30.75,30.79,86500.0,21.6394,21.6886,21.6253,21.6534,86500.0
2010-03-24 12:50:00,30.79,30.81,30.74,30.78,106600.0,21.6534,21.6675,21.6183,21.6464,106600.0
2010-03-24 13:00:00,30.77,30.78,30.69,30.75,146100.0,21.6394,21.6464,21.5831,21.6253,146100.0
2010-03-24 13:10:00,30.75,30.76,30.69,30.72,124800.0,21.6253,21.6323,21.5831,21.6042,124800.0
2010-03-24 13:20:00,30.71,30.75,30.68,30.75,84100.0,21.5972,21.6253,21.5761,21.6253,84100.0
2010-03-24 13:30:00,30.75,30.78,30.73,30.75,77200.0,21.6253,21.6464,21.6112,21.6253,77200.0
2010-03-24 13:40:00,30.75,30.77,30.63,30.66,107400.0,21.6253,21.6394,21.5409,21.562,107400.0
2010-03-24 13:50:00,30.66,30.69,30.58,30.63,235600.0,21.562,21.5831,21.5057,21.5409,235600.0
2010-03-24 14:00:00,30.63,30.7,30.62,30.68,67400.0,21.5409,21.5901,21.5339,21.5761,67400.0
2010-03-24 14:10:00,30.68,30.71,30.64,30.64,219300.0,21.5761,21.5972,21.5479,21.5479,219300.0
2010-03-24 14:20:00,30.65,30.69,30.62,30.63,182600.0,21.555,21.5831,21.5339,21.5409,182600.0
2010-03-24 14:30:00,30.63,30.65,30.59,30.61,106900.0,21.5409,21.555,21.5128,21.5268,106900.0
2010-03-24 14:40:00,30.61,30.66,30.61,30.61,119600.0,21.5268,21.562,21.5268,21.5268,119600.0
2010-03-24 14:50:00,30.61,30.65,30.6,30.61,119300.0,21.5268,21.555,21.5198,21.5268,119300.0
2010-03-24 15:00:00,30.61,30.67,30.6,30.63,100600.0,21.5268,21.569,21.5198,21.5409,100600.0
2010-03-24 15:10:00,30.63,30.67,30.59,30.65,166800.0,21.5409,21.569,21.5128,21.555,166800.0
2010-03-24 15:20:00,30.65,30.7,30.64,30.65,92000.0,21.555,21.5901,21.5479,21.555,92000.0
2010-03-24 15:30:00,30.65,30.73,30.64,30.68,253700.0,21.555,21.6112,21.5479,21.5761,253700.0
2010-03-24 15:40:00,30.68,30.72,30.66,30.7,300500.0,21.5761,21.6042,21.562,21.5901,300500.0
2010-03-24 15:50:00,30.7,30.7,30.66,30.68,535400.0,21.5901,21.5901,21.562,21.5761,535400.0
2010-03-25 09:30:00,30.9,30.95,30.77,30.83,259300.0,21.7308,21.7659,21.6394,21.6816,259300.0
2010-03-25 09:40:00,30.83,30.88,30.76,30.87,175700.0,21.6816,21.7167,21.6323,21.7097,175700.0
2010-03-25 09:50:00,30.86,30.99,30.85,30.92,364200.0,21.7026,21.7941,21.6956,21.7448,364200.0
2010-03-25 10:00:00,30.92,30.93,30.77,30.8,171100.0,21.7448,21.7519,21.6394,21.6605,171100.0
2010-03-25 10:10:00,30.81,30.91,30.79,30.9,184600.0,21.6675,21.7378,21.6534,21.7308,184600.0
2010-03-25 10:20:00,30.91,31.0,30.91,31.0,136100.0,21.7378,21.8011,21.7378,21.8011,136100.0
2010-03-25 10:30:00,31.0,31.05,30.98,31.03,190800.0,21.8011,21.8363,21.787,21.8222,190800.0
2010-03-25 10:40:00,31.02,31.16,31.0,31.15,155100.0,21.8152,21.9136,21.8011,21.9066,155100.0
2010-03-25 10:50:00,31.15,31.15,31.11,31.13,83100.0,21.9066,21.9066,21.8785,21.8925,83100.0
2010-03-25 11:00:00,31.13,31.25,31.12,31.23,184000.0,21.8925,21.9769,21.8855,21.9629,184000.0
2010-03-25 11:10:00,31.23,31.33,31.21,31.28,137900.0,21.9629,22.0332,21.9488,21.998,137900.0
2010-03-25 11:20:00,31.28,31.35,31.28,31.35,109100.0,21.998,22.0472,21.998,22.0472,109100.0
2010-03-25 11:30:00,31.34,31.4,31.33,31.38,77900.0,22.0402,22.0824,22.0332,22.0683,77900.0
2010-03-25 11:40:00,31.38,31.46,31.38,31.43,123700.0,22.0683,22.1246,22.0683,22.1035,123700.0
2010-03-25 11:50:00,31.42,31.46,31.38,31.44,75700.0,22.0965,22.1246,22.0683,22.1105,75700.0
2010-03-25 12:00:00,31.45,31.46,31.38,31.45,83600.0,22.1176,22.1246,22.0683,22.1176,83600.0
2010-03-25 12:10:00,31.45,31.45,31.31,31.35,74400.0,22.1176,22.1176,22.0191,22.0472,74400.0
2010-03-25 12:20:00,31.35,31.35,31.27,31.27,140600.0,22.0472,22.0472,21.991,21.991,140600.0
2010-03-25 12:30:00,31.27,31.32,31.27,31.28,60800.0,21.991,22.0261,21.991,21.998,60800.0
2010-03-25 12:40:00,31.27,31.37,31.27,31.31,75100.0,21.991,22.0613,21.991,22.0191,75100.0
2010-03-25 12:50:00,31.31,31.35,31.3,31.3,54400.0,22.0191,22.0472,22.0121,22.0121,54400.0
2010-03-25 13:00:00,31.31,31.31,31.23,31.28,126000.0,22.0191,22.0191,21.9629,21.998,126000.0
2010-03-25 13:10:00,31.28,31.32,31.26,31.29,38700.0,21.998,22.0261,21.984,22.0051,38700.0
2010-03-25 13:20:00,31.29,31.35,31.26,31.28,49800.0,22.0051,22.0472,21.984,21.998,49800.0
2010-03-25 13:30:00,31.27,31.27,31.15,31.19,104100.0,21.991,21.991,21.9066,21.9347,104100.0
2010-03-25 13:40:00,31.19,31.21,31.13,31.15,103400.0,21.9347,21.9488,21.8925,21.9066,103400.0
2010-03-25 13:50:00,31.16,31.18,31.07,31.12,144000.0,21.9136,21.9277,21.8503,21.8855,144000.0
2010-03-25 14:00:00,31.11,31.2,31.1,31.17,62800.0,21.8785,21.9418,21.8714,21.9207,62800.0
2010-03-25 14:10:00,31.17,31.21,31.11,31.2,106700.0,21.9207,21.9488,21.8785,21.9418,106700.0
2010-03-25 14:20:00,31.21,31.21,31.06,31.08,96500.0,21.9488,21.9488,21.8433,21.8574,96500.0
2010-03-25 14:30:00,31.08,31.15,31.05,31.15,70600.0,21.8574,21.9066,21.8363,21.9066,70600.0
2010-03-25 14:40:00,31.15,31.16,31.03,31.04,101800.0,21.9066,21.9136,21.8222,21.8292,101800.0
2010-03-25 14:50:00,31.04,31.13,31.02,31.13,69500.0,21.8292,21.8925,21.8152,21.8925,69500.0
2010-03-25 15:00:00,31.13,31.24,31.1,31.18,147800.0,21.8925,21.9699,21.8714,21.9277,147800.0
2010-03-25 15:10:00,31.19,31.2,31.14,31.15,106600.0,21.9347,21.9418,21.8996,21.9066,106600.0
2010-03-25 15:20:00,31.16,31.2,31.11,31.12,121500.0,21.9136,21.9418,21.8785,21.8855,121500.0
2010-03-25 15:30:00,31.12,31.12,30.98,30.99,277500.0,21.8855,21.8855,21.787,21.7941,277500.0
2010-03-25 15:40:00,30.99,31.04,30.86,30.86,355600.0,21.7941,21.8292,21.7026,21.7026,355600.0
2010-03-25 15:50:00,30.86,30.92,30.81,30.84,616100.0,21.7026,21.7448,21.6675,21.6886,616100.0
2010-03-26 09:30:00,30.86,30.94,30.79,30.91,144000.0,21.7026,21.7589,21.6534,21.7378,144000.0
2010-03-26 09:40:00,30.92,30.95,30.87,30.94,159300.0,21.7448,21.7659,21.7097,21.7589,159300.0
2010-03-26 09:50:00,30.95,31.0,30.93,31.0,162500.0,21.7659,21.8011,21.7519,21.8011,162500.0
2010-03-26 10:00:00,31.01,31.1,30.99,31.03,119400.0,21.8081,21.8714,21.7941,21.8222,119400.0
2010-03-26 10:10:00,31.02,31.14,30.99,31.13,99200.0,21.8152,21.8996,21.7941,21.8925,99200.0
2010-03-26 10:20:00,31.13,31.25,31.09,31.22,186200.0,21.8925,21.9769,21.8644,21.9558,186200.0
2010-03-26 10:30:00,31.22,31.26,31.18,31.19,144600.0,21.9558,21.984,21.9277,21.9347,144600.0
2010-03-26 10:40:00,31.2,31.25,31.16,31.24,117600.0,21.9418,21.9769,21.9136,21.9699,117600.0
2010-03-26 10:50:00,31.24,31.27,31.17,31.21,83200.0,21.9699,21.991,21.9207,21.9488,83200.0
2010-03-26 11:00:00,31.21,31.3,31.2,31.23,105400.0,21.9488,22.0121,21.9418,21.9629,105400.0
2010-03-26 11:10:00,31.23,31.29,31.2,31.23,65700.0,21.9629,22.0051,21.9418,21.9629,65700.0
2010-03-26 11:20:00,31.22,31.23,31.17,31.2,59900.0,21.9558,21.9629,21.9207,21.9418,59900.0
2010-03-26 11:30:00,31.21,31.26,31.21,31.21,57900.0,21.9488,21.984,21.9488,21.9488,57900.0
2010-03-26 11:40:00,31.2,31.22,31.17,31.2,43400.0,21.9418,21.9558,21.9207,21.9418,43400.0
2010-03-26 11:50:00,31.2,31.22,31.18,31.18,32500.0,21.9418,21.9558,21.9277,21.9277,32500.0
2010-03-26 12:00:00,31.18,31.2,31.11,31.12,251300.0,21.9277,21.9418,21.8785,21.8855,251300.0
2010-03-26 12:10:00,31.11,31.12,31.05,31.06,119200.0,21.8785,21.8855,21.8363,21.8433,119200.0
2010-03-26 12:20:00,31.06,31.07,30.87,30.89,170400.0,21.8433,21.8503,21.7097,21.7237,170400.0
2010-03-26 12:30:00,30.89,30.92,30.82,30.86,151100.0,21.7237,21.7448,21.6745,21.7026,151100.0
2010-03-26 12:40:00,30.86,30.92,30.79,30.79,75700.0,21.7026,21.7448,21.6534,21.6534,75700.0
2010-03-26 12:50:00,30.79,30.83,30.72,30.77,154600.0,21.6534,21.6816,21.6042,21.6394,154600.0
2010-03-26 13:00:00,30.76,30.77,30.65,30.68,205600.0,21.6323,21.6394,21.555,21.5761,205600.0
2010-03-26 13:10:00,30.68,30.77,30.67,30.72,158700.0,21.5761,21.6394,21.569,21.6042,158700.0
2010-03-26 13:20:00,30.73,30.79,30.72,30.75,56700.0,21.6112,21.6534,21.6042,21.6253,56700.0
2010-03-26 13:30:00,30.74,30.82,30.7,30.77,101700.0,21.6183,21.6745,21.5901,21.6394,101700.0
2010-03-26 13:40:00,30.77,30.85,30.76,30.76,121600.0,21.6394,21.6956,21.6323,21.6323,121600.0
2010-03-26 13:50:00,30.77,30.77,30.73,30.75,45100.0,21.6394,21.6394,21.6112,21.6253,45100.0
2010-03-26 14:00:00,30.75,30.8,30.7,30.78,93400.0,21.6253,21.6605,21.5901,21.6464,93400.0
2010-03-26 14:10:00,30.79,30.92,30.76,30.89,167600.0,21.6534,21.7448,21.6323,21.7237,167600.0
2010-03-26 14:20:00,30.88,30.95,30.84,30.95,82900.0,21.7167,21.7659,21.6886,21.7659,82900.0
2010-03-26 14:30:00,30.94,30.98,30.88,30.98,68800.0,21.7589,21.787,21.7167,21.787,68800.0
2010-03-26 14:40:00,30.97,30.98,30.87,30.93,152600.0,21.78,21.787,21.7097,21.7519,152600.0
2010-03-26 14:50:00,30.94,30.94,30.84,30.88,273300.0,21.7589,21.7589,21.6886,21.7167,273300.0
2010-03-26 15:00:00,30.88,30.91,30.81,30.86,97000.0,21.7167,21.7378,21.6675,21.7026,97000.0
2010-03-26 15:10:00,30.85,30.9,30.83,30.89,109400.0,21.6956,21.7308,21.6816,21.7237,109400.0
2010-03-26 15:20:00,30.88,30.88,30.79,30.84,241700.0,21.7167,21.7167,21.6534,21.6886,241700.0
2010-03-26 15:30:00,30.84,30.87,30.74,30.74,283700.0,21.6886,21.7097,21.6183,21.6183,283700.0
2010-03-26 15:40:00,30.75,30.77,30.67,30.72,432100.0,21.6253,21.6394,21.569,21.6042,432100.0
2010-03-26 15:50:00,30.71,30.9,30.71,30.89,471600.0,21.5972,21.7308,21.5972,21.7237,471600.0
2010-03-29 09:30:00,31.09,31.22,31.01,31.06,211100.0,21.8644,21.9558,21.8081,21.8433,211100.0
2010-03-29 09:40:00,31.06,31.11,30.96,30.97,166700.0,21.8433,21.8785,21.773,21.78,166700.0
2010-03-29 09:50:00,30.97,31.03,30.89,30.89,195200.0,21.78,21.8222,21.7237,21.7237,195200.0
2010-03-29 10:00:00,30.88,30.91,30.76,30.79,263200.0,21.7167,21.7378,21.6323,21.6534,263200.0
2010-03-29 10:10:00,30.79,30.86,30.77,30.82,104400.0,21.6534,21.7026,21.6394,21.6745,104400.0
2010-03-29 10:20:00,30.83,30.86,30.77,30.82,74000.0,21.6816,21.7026,21.6394,21.6745,74000.0
2010-03-29 10:30:00,30.82,30.89,30.73,30.84,141500.0,21.6745,21.7237,21.6112,21.6886,141500.0
2010-03-29 10:40:00,30.83,30.91,30.82,30.91,69500.0,21.6816,21.7378,21.6745,21.7378,69500.0
2010-03-29 10:50:00,30.91,30.96,30.87,30.94,61400.0,21.7378,21.773,21.7097,21.7589,61400.0
2010-03-29 11:00:00,30.94,30.96,30.92,30.95,46800.0,21.7589,21.773,21.7448,21.7659,46800.0
2010-03-29 11:10:00,30.95,31.0,30.94,30.99,64600.0,21.7659,21.8011,21.7589,21.7941,64600.0
2010-03-29 11:20:00,30.98,31.05,30.94,31.04,50800.0,21.787,21.8363,21.7589,21.8292,50800.0
2010-03-29 11:30:00,31.05,31.06,30.93,30.94,65200.0,21.8363,21.8433,21.7519,21.7589,65200.0
2010-03-29 11:40:00,30.94,30.96,30.89,30.89,76300.0,21.7589,21.773,21.7237,21.7237,76300.0
2010-03-29 11:50:00,30.89,30.91,30.86,30.87,70800.0,21.7237,21.7378,21.7026,21.7097,70800.0
2010-03-29 12:00:00,30.87,30.89,30.82,30.82,50500.0,21.7097,21.7237,21.6745,21.6745,50500.0
2010-03-29 12:10:00,30.82,30.87,30.82,30.82,37200.0,21.6745,21.7097,21.6745,21.6745,37200.0
2010-03-29 12:20:00,30.81,30.82,30.75,30.77,49700.0,21.6675,21.6745,21.6253,21.6394,49700.0
2010-03-29 12:30:00,30.77,30.81,30.7,30.7,74000.0,21.6394,21.6675,21.5901,21.5901,74000.0
2010-03-29 12:40:00,30.7,30.76,30.68,30.75,90200.0,21.5901,21.6323,21.5761,21.6253,90200.0
2010-03-29 12:50:00,30.75,30.83,30.74,30.79,58700.0,21.6253,21.6816,21.6183,21.6534,58700.0
2010-03-29 13:00:00,30.8,30.82,30.78,30.78,56900.0,21.6605,21.6745,21.6464,21.6464,56900.0
2010-03-29 13:10:00,30.78,30.79,30.75,30.79,86000.0,21.6464,21.6534,21.6253,21.6534,86000.0
2010-03-29 13:20:00,30.79,30.84,30.78,30.8,45800.0,21.6534,21.6886,21.6464,21.6605,45800.0
2010-03-29 13:30:00,30.81,30.86,30.78,30.8,51800.0,21.6675,21.7026,21.6464,21.6605,51800.0
2010-03-29 13:40:00,30.8,30.83,30.77,30.82,50300.0,21.6605,21.6816,21.6394,21.6745,50300.0
2010-03-29 13:50:00,30.82,30.83,30.8,30.8,84500.0,21.6745,21.6816,21.6605,21.6605,84500.0
2010-03-29 14:00:00,30.8,30.82,30.77,30.79,96700.0,21.6605,21.6745,21.6394,21.6534,96700.0
2010-03-29 14:10:00,30.8,30.81,30.76,30.8,66400.0,21.6605,21.6675,21.6323,21.6605,66400.0
2010-03-29 14:20:00,30.8,30.8,30.72,30.75,132400.0,21.6605,21.6605,21.6042,21.6253,132400.0
2010-03-29 14:30:00,30.74,30.84,30.74,30.8,96800.0,21.6183,21.6886,21.6183,21.6605,96800.0
2010-03-29 14:40:00,30.79,30.81,30.75,30.79,71700.0,21.6534,21.6675,21.6253,21.6534,71700.0
2010-03-29 14:50:00,30.79,30.85,30.78,30.85,63600.0,21.6534,21.6956,21.6464,21.6956,63600.0
2010-03-29 15:00:00,30.86,30.88,30.83,30.84,76300.0,21.7026,21.7167,21.6816,21.6886,76300.0
2010-03-29 15:10:00,30.84,30.88,30.83,30.87,103100.0,21.6886,21.7167,21.6816,21.7097,103100.0
2010-03-29 15:20:00,30.88,30.92,30.88,30.9,122400.0,21.7167,21.7448,21.7167,21.7308,122400.0
2010-03-29 15:30:00,30.91,30.91,30.84,30.86,148500.0,21.7378,21.7378,21.6886,21.7026,148500.0
2010-03-29 15:40:00,30.86,30.92,30.85,30.92,238700.0,21.7026,21.7448,21.6956,21.7448,238700.0
2010-03-29 15:50:00,30.92,30.96,30.89,30.96,484000.0,21.7448,21.773,21.7237,21.773,484000.0
2010-03-30 09:30:00,30.88,30.97,30.69,30.75,209600.0,21.7167,21.78,21.5831,21.6253,209600.0
2010-03-30 09:40:00,30.75,30.86,30.72,30.84,154500.0,21.6253,21.7026,21.6042,21.6886,154500.0
2010-03-30 09:50:00,30.83,30.88,30.78,30.85,130100.0,21.6816,21.7167,21.6464,21.6956,130100.0
2010-03-30 10:00:00,30.86,30.89,30.77,30.8,88100.0,21.7026,21.7237,21.6394,21.6605,88100.0
2010-03-30 10:10:00,30.79,30.84,30.75,30.75,54800.0,21.6534,21.6886,21.6253,21.6253,54800.0
2010-03-30 10:20:00,30.75,30.82,30.74,30.79,89300.0,21.6253,21.6745,21.6183,21.6534,89300.0
2010-03-30 10:30:00,30.79,30.81,30.76,30.77,56500.0,21.6534,21.6675,21.6323,21.6394,56500.0
2010-03-30 10:40:00,30.77,30.83,30.76,30.81,113300.0,21.6394,21.6816,21.6323,21.6675,113300.0
2010-03-30 10:50:00,30.82,30.84,30.76,30.76,42600.0,21.6745,21.6886,21.6323,21.6323,42600.0
2010-03-30 11:00:00,30.77,30.77,30.68,30.74,100300.0,21.6394,21.6394,21.5761,21.6183,100300.0
2010-03-30 11:10:00,30.74,30.75,30.69,30.72,91400.0,21.6183,21.6253,21.5831,21.6042,91400.0
2010-03-30 11:20:00,30.74,30.79,30.69,30.78,106900.0,21.6183,21.6534,21.5831,21.6464,106900.0
2010-03-30 11:30:00,30.78,30.79,30.69,30.72,59000.0,21.6464,21.6534,21.5831,21.6042,59000.0
2010-03-30 11:40:00,30.71,30.77,30.71,30.72,108600.0,21.5972,21.6394,21.5972,21.6042,108600.0
2010-03-30 11:50:00,30.73,30.75,30.7,30.75,69600.0,21.6112,21.6253,21.5901,21.6253,69600.0
2010-03-30 12:00:00,30.75,30.78,30.71,30.74,56500.0,21.6253,21.6464,21.5972,21.6183,56500.0
2010-03-30 12:10:00,30.74,30.75,30.71,30.73,41600.0,21.6183,21.6253,21.5972,21.6112,41600.0
2010-03-30 12:20:00,30.73,30.77,30.71,30.75,48200.0,21.6112,21.6394,21.5972,21.6253,48200.0
2010-03-30 12:30:00,30.75,30.75,30.71,30.71,35600.0,21.6253,21.6253,21.5972,21.5972,35600.0
2010-03-30 12:40:00,30.72,30.75,30.69,30.69,50400.0,21.6042,21.6253,21.5831,21.5831,50400.0
2010-03-30 12:50:00,30.69,30.72,30.67,30.7,58400.0,21.5831,21.6042,21.569,21.5901,58400.0
2010-03-30 13:00:00,30.7,30.71,30.68,30.69,73600.0,21.5901,21.5972,21.5761,21.5831,73600.0
2010-03-30 13:10:00,30.7,30.71,30.66,30.68,61500.0,21.5901,21.5972,21.562,21.5761,61500.0
2010-03-30 13:20:00,30.68,30.68,30.61,30.64,50200.0,21.5761,21.5761,21.5268,21.5479,50200.0
2010-03-30 13:30:00,30.65,30.71,30.64,30.69,52300.0,21.555,21.5972,21.5479,21.5831,52300.0
2010-03-30 13:40:00,30.68,30.7,30.63,30.7,63200.0,21.5761,21.5901,21.5409,21.5901,63200.0
2010-03-30 13:50:00,30.7,30.71,30.69,30.7,46900.0,21.5901,21.5972,21.5831,21.5901,46900.0
2010-03-30 14:00:00,30.7,30.71,30.68,30.69,89000.0,21.5901,21.5972,21.5761,21.5831,89000.0
2010-03-30 14:10:00,30.69,30.74,30.69,30.69,89400.0,21.5831,21.6183,21.5831,21.5831,89400.0
2010-03-30 14:20:00,30.69,30.71,30.68,30.7,97100.0,21.5831,21.5972,21.5761,21.5901,97100.0
2010-03-30 14:30:00,30.7,30.78,30.7,30.77,109600.0,21.5901,21.6464,21.5901,21.6394,109600.0
2010-03-30 14:40:00,30.77,30.79,30.74,30.75,69800.0,21.6394,21.6534,21.6183,21.6253,69800.0
2010-03-30 14:50:00,30.76,30.79,30.75,30.76,64300.0,21.6323,21.6534,21.6253,21.6323,64300.0
2010-03-30 15:00:00,30.76,30.77,30.73,30.74,49600.0,21.6323,21.6394,21.6112,21.6183,49600.0
2010-03-30 15:10:00,30.74,30.75,30.7,30.74,132700.0,21.6183,21.6253,21.5901,21.6183,132700.0
2010-03-30 15:20:00,30.74,30.79,30.71,30.79,154500.0,21.6183,21.6534,21.5972,21.6534,154500.0
2010-03-30 15:30:00,30.78,30.82,30.74,30.74,124700.0,21.6464,21.6745,21.6183,21.6183,124700.0
2010-03-30 15:40:00,30.75,30.78,30.7,30.73,107100.0,21.6253,21.6464,21.5901,21.6112,107100.0
2010-03-30 15:50:00,30.72,30.76,30.72,30.73,303200.0,21.6042,21.6323,21.6042,21.6112,303200.0
2010-03-31 09:30:00,30.56,30.56,30.42,30.55,251500.0,21.4917,21.4917,21.3932,21.4846,251500.0
2010-03-31 09:40:00,30.54,30.62,30.45,30.48,253100.0,21.4776,21.5339,21.4143,21.4354,253100.0
2010-03-31 09:50:00,30.48,30.68,30.48,30.66,220200.0,21.4354,21.5761,21.4354,21.562,220200.0
2010-03-31 10:00:00,30.66,30.7,30.6,30.69,156000.0,21.562,21.5901,21.5198,21.5831,156000.0
2010-03-31 10:10:00,30.7,30.75,30.65,30.73,111500.0,21.5901,21.6253,21.555,21.6112,111500.0
2010-03-31 10:20:00,30.74,30.79,30.7,30.79,137600.0,21.6183,21.6534,21.5901,21.6534,137600.0
2010-03-31 10:30:00,30.78,30.88,30.77,30.85,211400.0,21.6464,21.7167,21.6394,21.6956,211400.0
2010-03-31 10:40:00,30.85,30.88,30.79,30.79,82900.0,21.6956,21.7167,21.6534,21.6534,82900.0
2010-03-31 10:50:00,30.78,30.81,30.75,30.81,80400.0,21.6464,21.6675,21.6253,21.6675,80400.0
2010-03-31 11:00:00,30.81,30.89,30.78,30.89,181800.0,21.6675,21.7237,21.6464,21.7237,181800.0
2010-03-31 11:10:00,30.89,30.93,30.86,30.86,124000.0,21.7237,21.7519,21.7026,21.7026,124000.0
2010-03-31 11:20:00,30.85,30.87,30.8,30.8,79700.0,21.6956,21.7097,21.6605,21.6605,79700.0
2010-03-31 11:30:00,30.8,30.82,30.78,30.8,63900.0,21.6605,21.6745,21.6464,21.6605,63900.0
2010-03-31 11:40:00,30.79,30.81,30.77,30.8,90800.0,21.6534,21.6675,21.6394,21.6605,90800.0
2010-03-31 11:50:00,30.81,30.81,30.79,30.8,59000.0,21.6675,21.6675,21.6534,21.6605,59000.0
2010-03-31 12:00:00,30.8,30.81,30.77,30.8,56400.0,21.6605,21.6675,21.6394,21.6605,56400.0
2010-03-31 12:10:00,30.8,30.83,30.79,30.83,88500.0,21.6605,21.6816,21.6534,21.6816,88500.0
2010-03-31 12:20:00,30.82,30.85,30.82,30.83,139200.0,21.6745,21.6956,21.6745,21.6816,139200.0
2010-03-31 12:30:00,30.82,30.88,30.81,30.86,121000.0,21.6745,21.7167,21.6675,21.7026,121000.0
2010-03-31 12:40:00,30.86,30.88,30.84,30.86,95100.0,21.7026,21.7167,21.6886,21.7026,95100.0
2010-03-31 12:50:00,30.86,30.89,30.85,30.87,180500.0,21.7026,21.7237,21.6956,21.7097,180500.0
2010-03-31 13:00:00,30.88,30.94,30.86,30.9,164000.0,21.7167,21.7589,21.7026,21.7308,164000.0
2010-03-31 13:10:00,30.9,30.93,30.89,30.9,59900.0,21.7308,21.7519,21.7237,21.7308,59900.0
2010-03-31 13:20:00,30.89,30.89,30.84,30.87,144500.0,21.7237,21.7237,21.6886,21.7097,144500.0
2010-03-31 13:30:00,30.87,30.88,30.84,30.87,72900.0,21.7097,21.7167,21.6886,21.7097,72900.0
2010-03-31 13:40:00,30.87,30.89,30.86,30.89,102000.0,21.7097,21.7237,21.7026,21.7237,102000.0
2010-03-31 13:50:00,30.88,30.93,30.88,30.93,38000.0,21.7167,21.7519,21.7167,21.7519,38000.0
2010-03-31 14:00:00,30.93,30.99,30.91,30.95,97300.0,21.7519,21.7941,21.7378,21.7659,97300.0
2010-03-31 14:10:00,30.96,30.99,30.92,30.99,139900.0,21.773,21.7941,21.7448,21.7941,139900.0
2010-03-31 14:20:00,30.99,31.05,30.98,30.99,130900.0,21.7941,21.8363,21.787,21.7941,130900.0
2010-03-31 14:30:00,30.99,31.01,30.95,30.95,45700.0,21.7941,21.8081,21.7659,21.7659,45700.0
2010-03-31 14:40:00,30.95,30.95,30.88,30.88,85600.0,21.7659,21.7659,21.7167,21.7167,85600.0
2010-03-31 14:50:00,30.88,30.91,30.86,30.88,121600.0,21.7167,21.7378,21.7026,21.7167,121600.0
2010-03-31 15:00:00,30.88,30.91,30.84,30.88,123700.0,21.7167,21.7378,21.6886,21.7167,123700.0
2010-03-31 15:10:00,30.88,30.92,30.87,30.89,167600.0,21.7167,21.7448,21.7097,21.7237,167600.0
2010-03-31 15:20:00,30.89,30.91,30.85,30.86,321500.0,21.7237,21.7378,21.6956,21.7026,321500.0
2010-03-31 15:30:00,30.86,30.92,30.85,30.91,247900.0,21.7026,21.7448,21.6956,21.7378,247900.0
2010-03-31 15:40:00,30.91,30.93,30.82,30.83,310800.0,21.7378,21.7519,21.6745,21.6816,310800.0
2010-03-31 15:50:00,30.83,30.91,30.82,30.88,726400.0,21.6816,21.7378,21.6745,21.7167,726400.0
2010-04-01 09:30:00,31.14,31.14,30.93,31.05,213800.0,21.8996,21.8996,21.7519,21.8363,213800.0
2010-04-01 09:40:00,31.04,31.09,30.96,30.98,146900.0,21.8292,21.8644,21.773,21.787,146900.0
2010-04-01 09:50:00,30.98,31.07,30.97,30.99,89400.0,21.787,21.8503,21.78,21.7941,89400.0
2010-04-01 10:00:00,30.98,31.04,30.95,30.97,147300.0,21.787,21.8292,21.7659,21.78,147300.0
2010-04-01 10:10:00,30.97,31.01,30.96,31.0,119000.0,21.78,21.8081,21.773,21.8011,119000.0
2010-04-01 10:20:00,30.99,31.02,30.92,30.96,79300.0,21.7941,21.8152,21.7448,21.773,79300.0
2010-04-01 10:30:00,30.96,30.98,30.91,30.95,63800.0,21.773,21.787,21.7378,21.7659,63800.0
2010-04-01 10:40:00,30.95,30.99,30.95,30.97,62000.0,21.7659,21.7941,21.7659,21.78,62000.0
2010-04-01 10:50:00,30.97,30.98,30.94,30.97,116900.0,21.78,21.787,21.7589,21.78,116900.0
2010-04-01 11:00:00,30.97,31.0,30.96,30.98,69900.0,21.78,21.8011,21.773,21.787,69900.0
2010-04-01 11:10:00,30.98,31.0,30.94,30.98,85300.0,21.787,21.8011,21.7589,21.787,85300.0
2010-04-01 11:20:00,30.98,31.0,30.95,30.99,65800.0,21.787,21.8011,21.7659,21.7941,65800.0
2010-04-01 11:30:00,31.0,31.02,30.98,31.02,62600.0,21.8011,21.8152,21.787,21.8152,62600.0
2010-04-01 11:40:00,31.02,31.03,30.99,30.99,58000.0,21.8152,21.8222,21.7941,21.7941,58000.0
2010-04-01 11:50:00,31.0,31.0,30.97,30.98,44700.0,21.8011,21.8011,21.78,21.787,44700.0
2010-04-01 12:00:00,30.98,31.0,30.98,31.0,55800.0,21.787,21.8011,21.787,21.8011,55800.0
2010-04-01 12:10:00,31.0,31.01,30.98,30.99,72400.0,21.8011,21.8081,21.787,21.7941,72400.0
2010-04-01 12:20:00,31.0,31.05,30.99,31.05,134400.0,21.8011,21.8363,21.7941,21.8363,134400.0
2010-04-01 12:30:00,31.05,31.13,31.04,31.13,100600.0,21.8363,21.8925,21.8292,21.8925,100600.0
2010-04-01 12:40:00,31.13,31.2,31.12,31.18,145300.0,21.8925,21.9418,21.8855,21.9277,145300.0
2010-04-01 12:50:00,31.19,31.2,31.15,31.16,207700.0,21.9347,21.9418,21.9066,21.9136,207700.0
2010-04-01 13:00:00,31.16,31.19,31.15,31.19,66700.0,21.9136,21.9347,21.9066,21.9347,66700.0
2010-04-01 13:10:00,31.19,31.23,31.17,31.23,159100.0,21.9347,21.9629,21.9207,21.9629,159100.0
2010-04-01 13:20:00,31.23,31.25,31.21,31.25,58200.0,21.9629,21.9769,21.9488,21.9769,58200.0
2010-04-01 13:30:00,31.24,31.29,31.24,31.27,132100.0,21.9699,22.0051,21.9699,21.991,132100.0
2010-04-01 13:40:00,31.27,31.27,31.11,31.16,117800.0,21.991,21.991,21.8785,21.9136,117800.0
2010-04-01 13:50:00,31.16,31.21,31.13,31.18,102400.0,21.9136,21.9488,21.8925,21.9277,102400.0
2010-04-01 14:00:00,31.17,31.19,31.11,31.14,106300.0,21.9207,21.9347,21.8785,21.8996,106300.0
2010-04-01 14:10:00,31.14,31.2,31.13,31.2,97800.0,21.8996,21.9418,21.8925,21.9418,97800.0
2010-04-01 14:20:00,31.19,31.21,31.15,31.16,77000.0,21.9347,21.9488,21.9066,21.9136,77000.0
2010-04-01 14:30:00,31.15,31.19,31.11,31.12,117700.0,21.9066,21.9347,21.8785,21.8855,117700.0
2010-04-01 14:40:00,31.12,31.14,31.06,31.12,142400.0,21.8855,21.8996,21.8433,21.8855,142400.0
2010-04-01 14:50:00,31.13,31.19,31.12,31.17,132300.0,21.8925,21.9347,21.8855,21.9207,132300.0
2010-04-01 15:00:00,31.17,31.18,31.09,31.12,129900.0,21.9207,21.9277,21.8644,21.8855,129900.0
2010-04-01 15:10:00,31.12,31.15,31.1,31.11,101600.0,21.8855,21.9066,21.8714,21.8785,101600.0
2010-04-01 15:20:00,31.11,31.15,31.11,31.11,96200.0,21.8785,21.9066,21.8785,21.8785,96200.0
2010-04-01 15:30:00,31.11,31.15,31.1,31.12,291700.0,21.8785,21.9066,21.8714,21.8855,291700.0
2010-04-01 15:40:00,31.12,31.17,31.1,31.17,234200.0,21.8855,21.9207,21.8714,21.9207,234200.0
2010-04-01 15:50:00,31.17,31.28,31.16,31.28,468200.0,21.9207,21.998,21.9136,21.998,468200.0
2010-04-05 09:30:00,31.4,31.4,31.3,31.33,181600.0,22.0824,22.0824,22.0121,22.0332,181600.0
2010-04-05 09:40:00,31.32,31.34,31.23,31.25,161400.0,22.0261,22.0402,21.9629,21.9769,161400.0
2010-04-05 09:50:00,31.25,31.31,31.24,31.28,110300.0,21.9769,22.0191,21.9699,21.998,110300.0
2010-04-05 10:00:00,31.29,31.36,31.27,31.31,107500.0,22.0051,22.0543,21.991,22.0191,107500.0
2010-04-05 10:10:00,31.32,31.36,31.24,31.29,90400.0,22.0261,22.0543,21.9699,22.0051,90400.0
2010-04-05 10:20:00,31.29,31.31,31.28,31.28,56800.0,22.0051,22.0191,21.998,21.998,56800.0
2010-04-05 10:30:00,31.29,31.4,31.29,31.38,81500.0,22.0051,22.0824,22.0051,22.0683,81500.0
2010-04-05 10:40:00,31.38,31.4,31.36,31.36,165000.0,22.0683,22.0824,22.0543,22.0543,165000.0
2010-04-05 10:50:00,31.37,31.4,31.34,31.4,118900.0,22.0613,22.0824,22.0402,22.0824,118900.0
2010-04-05 11:00:00,31.4,31.4,31.36,31.38,73200.0,22.0824,22.0824,22.0543,22.0683,73200.0
2010-04-05 11:10:00,31.38,31.4,31.37,31.39,63300.0,22.0683,22.0824,22.0613,22.0754,63300.0
2010-04-05 11:20:00,31.39,31.47,31.38,31.46,104000.0,22.0754,22.1316,22.0683,22.1246,104000.0
2010-04-05 11:30:00,31.46,31.48,31.41,31.45,143400.0,22.1246,22.1387,22.0894,22.1176,143400.0
2010-04-05 11:40:00,31.44,31.57,31.44,31.57,160100.0,22.1105,22.202,22.1105,22.202,160100.0
2010-04-05 11:50:00,31.56,31.59,31.56,31.57,78600.0,22.1949,22.216,22.1949,22.202,78600.0
2010-04-05 12:00:00,31.57,31.59,31.57,31.58,52100.0,22.202,22.216,22.202,22.209,52100.0
2010-04-05 12:10:00,31.58,31.59,31.55,31.56,57300.0,22.209,22.216,22.1879,22.1949,57300.0
2010-04-05 12:20:00,31.56,31.59,31.55,31.59,61800.0,22.1949,22.216,22.1879,22.216,61800.0
2010-04-05 12:30:00,31.59,31.59,31.53,31.53,34900.0,22.216,22.216,22.1738,22.1738,34900.0
2010-04-05 12:40:00,31.53,31.54,31.49,31.5,49700.0,22.1738,22.1809,22.1457,22.1527,49700.0
2010-04-05 12:50:00,31.49,31.5,31.44,31.44,39300.0,22.1457,22.1527,22.1105,22.1105,39300.0
2010-04-05 13:00:00,31.45,31.45,31.36,31.37,132900.0,22.1176,22.1176,22.0543,22.0613,132900.0
2010-04-05 13:10:00,31.38,31.39,31.35,31.35,87900.0,22.0683,22.0754,22.0472,22.0472,87900.0
2010-04-05 13:20:00,31.35,31.36,31.27,31.3,261400.0,22.0472,22.0543,21.991,22.0121,261400.0
2010-04-05 13:30:00,31.3,31.36,31.26,31.27,64200.0,22.0121,22.0543,21.984,21.991,64200.0
2010-04-05 13:40:00,31.27,31.31,31.18,31.22,203300.0,21.991,22.0191,21.9277,21.9558,203300.0
2010-04-05 13:50:00,31.22,31.27,31.22,31.23,99400.0,21.9558,21.991,21.9558,21.9629,99400.0
2010-04-05 14:00:00,31.23,31.29,31.18,31.27,127900.0,21.9629,22.0051,21.9277,21.991,127900.0
2010-04-05 14:10:00,31.28,31.34,31.25,31.33,109900.0,21.998,22.0402,21.9769,22.0332,109900.0
2010-04-05 14:20:00,31.33,31.4,31.33,31.37,58700.0,22.0332,22.0824,22.0332,22.0613,58700.0
2010-04-05 14:30:00,31.37,31.41,31.36,31.4,55000.0,22.0613,22.0894,22.0543,22.0824,55000.0
2010-04-05 14:40:00,31.39,31.44,31.39,31.42,47100.0,22.0754,22.1105,22.0754,22.0965,47100.0
2010-04-05 14:50:00,31.41,31.42,31.33,31.34,62400.0,22.0894,22.0965,22.0332,22.0402,62400.0
2010-04-05 15:00:00,31.34,31.36,31.31,31.31,28800.0,22.0402,22.0543,22.0191,22.0191,28800.0
2010-04-05 15:10:00,31.31,31.36,31.31,31.36,112600.0,22.0191,22.0543,22.0191,22.0543,112600.0
2010-04-05 15:20:00,31.36,31.39,31.35,31.36,84400.0,22.0543,22.0754,22.0472,22.0543,84400.0
2010-04-05 15:30:00,31.37,31.37,31.33,31.34,132000.0,22.0613,22.0613,22.0332,22.0402,132000.0
2010-04-05 15:40:00,31.34,31.43,31.33,31.41,187600.0,22.0402,22.1035,22.0332,22.0894,187600.0
2010-04-05 15:50:00,31.42,31.5,31.41,31.5,427900.0,22.0965,22.1527,22.0894,22.1527,427900.0
2010-04-06 09:30:00,31.39,31.4,31.17,31.23,161100.0,22.0754,22.0824,21.9207,21.9629,161100.0
2010-04-06 09:40:00,31.24,31.36,31.21,31.36,134400.0,21.9699,22.0543,21.9488,22.0543,134400.0
2010-04-06 09:50:00,31.36,31.36,31.24,31.33,117100.0,22.0543,22.0543,21.9699,22.0332,117100.0
2010-04-06 10:00:00,31.32,31.4,31.28,31.33,90600.0,22.0261,22.0824,21.998,22.0332,90600.0
2010-04-06 10:10:00,31.34,31.48,31.33,31.46,116200.0,22.0402,22.1387,22.0332,22.1246,116200.0
2010-04-06 10:20:00,31.45,31.53,31.43,31.51,106900.0,22.1176,22.1738,22.1035,22.1598,106900.0
2010-04-06 10:30:00,31.51,31.63,31.5,31.61,104500.0,22.1598,22.2442,22.1527,22.2301,104500.0
2010-04-06 10:40:00,31.62,31.64,31.54,31.54,59000.0,22.2371,22.2512,22.1809,22.1809,59000.0
2010-04-06 10:50:00,31.54,31.6,31.52,31.58,207800.0,22.1809,22.2231,22.1668,22.209,207800.0
2010-04-06 11:00:00,31.58,31.59,31.53,31.53,101800.0,22.209,22.216,22.1738,22.1738,101800.0
2010-04-06 11:10:00,31.53,31.56,31.53,31.56,74200.0,22.1738,22.1949,22.1738,22.1949,74200.0
2010-04-06 11:20:00,31.56,31.64,31.55,31.62,147600.0,22.1949,22.2512,22.1879,22.2371,147600.0
2010-04-06 11:30:00,31.63,31.64,31.58,31.58,57000.0,22.2442,22.2512,22.209,22.209,57000.0
2010-04-06 11:40:00,31.58,31.6,31.58,31.6,42900.0,22.209,22.2231,22.209,22.2231,42900.0
2010-04-06 11:50:00,31.6,31.6,31.54,31.57,106600.0,22.2231,22.2231,22.1809,22.202,106600.0
2010-04-06 12:00:00,31.58,31.64,31.58,31.64,128300.0,22.209,22.2512,22.209,22.2512,128300.0
2010-04-06 12:10:00,31.63,31.68,31.62,31.65,102400.0,22.2442,22.2793,22.2371,22.2582,102400.0
2010-04-06 12:20:00,31.65,31.67,31.6,31.6,51500.0,22.2582,22.2723,22.2231,22.2231,51500.0
2010-04-06 12:30:00,31.6,31.64,31.59,31.63,64300.0,22.2231,22.2512,22.216,22.2442,64300.0
2010-04-06 12:40:00,31.64,31.65,31.61,31.63,60100.0,22.2512,22.2582,22.2301,22.2442,60100.0
2010-04-06 12:50:00,31.63,31.68,31.63,31.67,55400.0,22.2442,22.2793,22.2442,22.2723,55400.0
2010-04-06 13:00:00,31.68,31.71,31.65,31.65,106000.0,22.2793,22.3004,22.2582,22.2582,106000.0
2010-04-06 13:10:00,31.65,31.66,31.62,31.62,35500.0,22.2582,22.2653,22.2371,22.2371,35500.0
2010-04-06 13:20:00,31.63,31.65,31.62,31.62,47300.0,22.2442,22.2582,22.2371,22.2371,47300.0
2010-04-06 13:30:00,31.62,31.63,31.61,31.62,50000.0,22.2371,22.2442,22.2301,22.2371,50000.0
2010-04-06 13:40:00,31.62,31.65,31.61,31.63,57600.0,22.2371,22.2582,22.2301,22.2442,57600.0
2010-04-06 13:50:00,31.62,31.67,31.62,31.65,73700.0,22.2371,22.2723,22.2371,22.2582,73700.0
2010-04-06 14:00:00,31.65,31.74,31.65,31.7,141400.0,22.2582,22.3215,22.2582,22.2934,141400.0
2010-04-06 14:10:00,31.69,31.74,31.69,31.72,123600.0,22.2864,22.3215,22.2864,22.3075,123600.0
2010-04-06 14:20:00,31.72,31.74,31.69,31.7,119000.0,22.3075,22.3215,22.2864,22.2934,119000.0
2010-04-06 14:30:00,31.71,31.75,31.7,31.73,97100.0,22.3004,22.3286,22.2934,22.3145,97100.0
2010-04-06 14:40:00,31.73,31.74,31.68,31.68,87000.0,22.3145,22.3215,22.2793,22.2793,87000.0
2010-04-06 14:50:00,31.69,31.75,31.68,31.72,68100.0,22.2864,22.3286,22.2793,22.3075,68100.0
2010-04-06 15:00:00,31.72,31.75,31.72,31.74,89300.0,22.3075,22.3286,22.3075,22.3215,89300.0
2010-04-06 15:10:00,31.74,31.75,31.73,31.73,82800.0,22.3215,22.3286,22.3145,22.3145,82800.0
2010-04-06 15:20:00,31.74,31.74,31.7,31.7,117400.0,22.3215,22.3215,22.2934,22.2934,117400.0
2010-04-06 15:30:00,31.7,31.74,31.7,31.74,161800.0,22.2934,22.3215,22.2934,22.3215,161800.0
2010-04-06 15:40:00,31.74,31.74,31.69,31.71,208800.0,22.3215,22.3215,22.2864,22.3004,208800.0
2010-04-06 15:50:00,31.7,31.72,31.68,31.71,488800.0,22.2934,22.3075,22.2793,22.3004,488800.0
2010-04-07 09:30:00,31.71,31.78,31.61,31.77,200600.0,22.3004,22.3496,22.2301,22.3426,200600.0
2010-04-07 09:40:00,31.77,31.83,31.75,31.79,148400.0,22.3426,22.3848,22.3286,22.3567,148400.0
2010-04-07 09:50:00,31.78,31.88,31.77,31.81,159800.0,22.3496,22.42,22.3426,22.3707,159800.0
2010-04-07 10:00:00,31.82,31.88,31.76,31.85,165000.0,22.3778,22.42,22.3356,22.3989,165000.0
2010-04-07 10:10:00,31.85,31.86,31.82,31.83,123500.0,22.3989,22.4059,22.3778,22.3848,123500.0
2010-04-07 10:20:00,31.83,31.88,31.79,31.88,146600.0,22.3848,22.42,22.3567,22.42,146600.0
2010-04-07 10:30:00,31.87,31.89,31.84,31.85,149000.0,22.4129,22.427,22.3918,22.3989,149000.0
2010-04-07 10:40:00,31.86,31.86,31.74,31.78,107300.0,22.4059,22.4059,22.3215,22.3496,107300.0
2010-04-07 10:50:00,31.78,31.8,31.71,31.73,159700.0,22.3496,22.3637,22.3004,22.3145,159700.0
2010-04-07 11:00:00,31.73,31.77,31.66,31.77,83600.0,22.3145,22.3426,22.2653,22.3426,83600.0
2010-04-07 11:10:00,31.77,31.82,31.76,31.79,112500.0,22.3426,22.3778,22.3356,22.3567,112500.0
2010-04-07 11:20:00,31.8,31.8,31.73,31.77,107300.0,22.3637,22.3637,22.3145,22.3426,107300.0
2010-04-07 11:30:00,31.77,31.77,31.69,31.72,107000.0,22.3426,22.3426,22.2864,22.3075,107000.0
2010-04-07 11:40:00,31.72,31.75,31.71,31.75,103100.0,22.3075,22.3286,22.3004,22.3286,103100.0
2010-04-07 11:50:00,31.75,31.75,31.69,31.7,106600.0,22.3286,22.3286,22.2864,22.2934,106600.0
2010-04-07 12:00:00,31.7,31.73,31.65,31.69,81700.0,22.2934,22.3145,22.2582,22.2864,81700.0
2010-04-07 12:10:00,31.69,31.72,31.67,31.67,74500.0,22.2864,22.3075,22.2723,22.2723,74500.0
2010-04-07 12:20:00,31.67,31.73,31.67,31.71,90000.0,22.2723,22.3145,22.2723,22.3004,90000.0
2010-04-07 12:30:00,31.71,31.73,31.7,31.72,45700.0,22.3004,22.3145,22.2934,22.3075,45700.0
2010-04-07 12:40:00,31.72,31.72,31.7,31.71,67300.0,22.3075,22.3075,22.2934,22.3004,67300.0
2010-04-07 12:50:00,31.71,31.71,31.7,31.71,41200.0,22.3004,22.3004,22.2934,22.3004,41200.0
2010-04-07 13:00:00,31.71,31.76,31.7,31.71,100000.0,22.3004,22.3356,22.2934,22.3004,100000.0
2010-04-07 13:10:00,31.71,31.74,31.7,31.73,46600.0,22.3004,22.3215,22.2934,22.3145,46600.0
2010-04-07 13:20:00,31.73,31.78,31.72,31.77,119500.0,22.3145,22.3496,22.3075,22.3426,119500.0
2010-04-07 13:30:00,31.77,31.78,31.73,31.73,145900.0,22.3426,22.3496,22.3145,22.3145,145900.0
2010-04-07 13:40:00,31.73,31.75,31.72,31.74,151500.0,22.3145,22.3286,22.3075,22.3215,151500.0
2010-04-07 13:50:00,31.75,31.78,31.73,31.76,77200.0,22.3286,22.3496,22.3145,22.3356,77200.0
2010-04-07 14:00:00,31.76,31.76,31.71,31.73,118000.0,22.3356,22.3356,22.3004,22.3145,118000.0
2010-04-07 14:10:00,31.74,31.75,31.67,31.7,135000.0,22.3215,22.3286,22.2723,22.2934,135000.0
2010-04-07 14:20:00,31.7,31.72,31.63,31.68,106500.0,22.2934,22.3075,22.2442,22.2793,106500.0
2010-04-07 14:30:00,31.68,31.68,31.62,31.64,99400.0,22.2793,22.2793,22.2371,22.2512,99400.0
2010-04-07 14:40:00,31.64,31.65,31.59,31.6,115200.0,22.2512,22.2582,22.216,22.2231,115200.0
2010-04-07 14:50:00,31.59,31.64,31.58,31.63,147700.0,22.216,22.2512,22.209,22.2442,147700.0
2010-04-07 15:00:00,31.63,31.63,31.44,31.44,239600.0,22.2442,22.2442,22.1105,22.1105,239600.0
2010-04-07 15:10:00,31.45,31.45,31.36,31.42,398900.0,22.1176,22.1176,22.0543,22.0965,398900.0
2010-04-07 15:20:00,31.42,31.44,31.39,31.43,137200.0,22.0965,22.1105,22.0754,22.1035,137200.0
2010-04-07 15:30:00,31.43,31.44,31.33,31.41,249200.0,22.1035,22.1105,22.0332,22.0894,249200.0
2010-04-07 15:40:00,31.41,31.46,31.39,31.42,330800.0,22.0894,22.1246,22.0754,22.0965,330800.0
2010-04-07 15:50:00,31.42,31.47,31.42,31.45,428800.0,22.0965,22.1316,22.0965,22.1176,428800.0
2010-04-08 09:30:00,31.38,31.5,31.32,31.42,169000.0,22.0683,22.1527,22.0261,22.0965,169000.0
2010-04-08 09:40:00,31.42,31.49,31.35,31.45,174400.0,22.0965,22.1457,22.0472,22.1176,174400.0
2010-04-08 09:50:00,31.45,31.49,31.42,31.45,129900.0,22.1176,22.1457,22.0965,22.1176,129900.0
2010-04-08 10:00:00,31.44,31.51,31.43,31.43,132400.0,22.1105,22.1598,22.1035,22.1035,132400.0
2010-04-08 10:10:00,31.43,31.55,31.43,31.53,157800.0,22.1035,22.1879,22.1035,22.1738,157800.0
2010-04-08 10:20:00,31.54,31.54,31.46,31.51,140600.0,22.1809,22.1809,22.1246,22.1598,140600.0
2010-04-08 10:30:00,31.5,31.58,31.5,31.55,117700.0,22.1527,22.209,22.1527,22.1879,117700.0
2010-04-08 10:40:00,31.54,31.58,31.5,31.52,213200.0,22.1809,22.209,22.1527,22.1668,213200.0
2010-04-08 10:50:00,31.52,31.56,31.49,31.5,103600.0,22.1668,22.1949,22.1457,22.1527,103600.0
2010-04-08 11:00:00,31.5,31.58,31.49,31.57,126400.0,22.1527,22.209,22.1457,22.202,126400.0
2010-04-08 11:10:00,31.57,31.58,31.55,31.57,106000.0,22.202,22.209,22.1879,22.202,106000.0
2010-04-08 11:20:00,31.57,31.57,31.51,31.51,131100.0,22.202,22.202,22.1598,22.1598,131100.0
2010-04-08 11:30:00,31.52,31.58,31.51,31.58,121300.0,22.1668,22.209,22.1598,22.209,121300.0
2010-04-08 11:40:00,31.58,31.61,31.56,31.6,93200.0,22.209,22.2301,22.1949,22.2231,93200.0
2010-04-08 11:50:00,31.61,31.63,31.58,31.59,124800.0,22.2301,22.2442,22.209,22.216,124800.0
2010-04-08 12:00:00,31.6,31.63,31.57,31.6,118700.0,22.2231,22.2442,22.202,22.2231,118700.0
2010-04-08 12:10:00,31.6,31.67,31.57,31.66,117500.0,22.2231,22.2723,22.202,22.2653,117500.0
2010-04-08 12:20:00,31.66,31.72,31.65,31.71,96000.0,22.2653,22.3075,22.2582,22.3004,96000.0
2010-04-08 12:30:00,31.71,31.73,31.64,31.68,108200.0,22.3004,22.3145,22.2512,22.2793,108200.0
2010-04-08 12:40:00,31.68,31.71,31.65,31.69,108100.0,22.2793,22.3004,22.2582,22.2864,108100.0
2010-04-08 12:50:00,31.7,31.7,31.64,31.67,104600.0,22.2934,22.2934,22.2512,22.2723,104600.0
2010-04-08 13:00:00,31.67,31.7,31.6,31.6,151100.0,22.2723,22.2934,22.2231,22.2231,151100.0
2010-04-08 13:10:00,31.6,31.65,31.58,31.64,72300.0,22.2231,22.2582,22.209,22.2512,72300.0
2010-04-08 13:20:00,31.64,31.69,31.63,31.66,79500.0,22.2512,22.2864,22.2442,22.2653,79500.0
2010-04-08 13:30:00,31.66,31.73,31.64,31.7,102700.0,22.2653,22.3145,22.2512,22.2934,102700.0
2010-04-08 13:40:00,31.7,31.76,31.69,31.73,116900.0,22.2934,22.3356,22.2864,22.3145,116900.0
2010-04-08 13:50:00,31.73,31.77,31.71,31.73,93100.0,22.3145,22.3426,22.3004,22.3145,93100.0
2010-04-08 14:00:00,31.74,31.79,31.73,31.79,127800.0,22.3215,22.3567,22.3145,22.3567,127800.0
2010-04-08 14:10:00,31.78,31.79,31.71,31.74,79600.0,22.3496,22.3567,22.3004,22.3215,79600.0
2010-04-08 14:20:00,31.74,31.82,31.73,31.81,140300.0,22.3215,22.3778,22.3145,22.3707,140300.0
2010-04-08 14:30:00,31.81,31.82,31.78,31.79,107200.0,22.3707,22.3778,22.3496,22.3567,107200.0
2010-04-08 14:40:00,31.8,31.87,31.79,31.85,127500.0,22.3637,22.4129,22.3567,22.3989,127500.0
2010-04-08 14:50:00,31.84,31.87,31.82,31.83,91600.0,22.3918,22.4129,22.3778,22.3848,91600.0
2010-04-08 15:00:00,31.83,31.85,31.82,31.82,124300.0,22.3848,22.3989,22.3778,22.3778,124300.0
2010-04-08 15:10:00,31.82,31.9,31.81,31.9,229500.0,22.3778,22.434,22.3707,22.434,229500.0
2010-04-08 15:20:00,31.9,31.91,31.84,31.86,240100.0,22.434,22.4411,22.3918,22.4059,240100.0
2010-04-08 15:30:00,31.86,31.86,31.82,31.85,191000.0,22.4059,22.4059,22.3778,22.3989,191000.0
2010-04-08 15:40:00,31.85,31.86,31.81,31.85,252300.0,22.3989,22.4059,22.3707,22.3989,252300.0
2010-04-08 15:50:00,31.85,31.87,31.82,31.85,490000.0,22.3989,22.4129,22.3778,22.3989,490000.0
2010-04-09 09:30:00,31.87,31.87,31.7,31.8,181500.0,22.4129,22.4129,22.2934,22.3637,181500.0
2010-04-09 09:40:00,31.79,31.88,31.76,31.81,153700.0,22.3567,22.42,22.3356,22.3707,153700.0
2010-04-09 09:50:00,31.81,31.9,31.8,31.9,101600.0,22.3707,22.434,22.3637,22.434,101600.0
2010-04-09 10:00:00,31.9,32.05,31.9,31.97,223000.0,22.434,22.5395,22.434,22.4833,223000.0
2010-04-09 10:10:00,31.97,32.03,31.93,32.01,105500.0,22.4833,22.5255,22.4551,22.5114,105500.0
2010-04-09 10:20:00,32.02,32.07,31.96,32.0,222300.0,22.5184,22.5536,22.4762,22.5044,222300.0
2010-04-09 10:30:00,32.0,32.04,31.96,31.99,252700.0,22.5044,22.5325,22.4762,22.4973,252700.0
2010-04-09 10:40:00,32.0,32.01,31.92,31.95,163300.0,22.5044,22.5114,22.4481,22.4692,163300.0
2010-04-09 10:50:00,31.95,31.97,31.8,31.8,166900.0,22.4692,22.4833,22.3637,22.3637,166900.0
2010-04-09 11:00:00,31.8,31.86,31.79,31.83,64400.0,22.3637,22.4059,22.3567,22.3848,64400.0
2010-04-09 11:10:00,31.84,31.85,31.81,31.81,70200.0,22.3918,22.3989,22.3707,22.3707,70200.0
2010-04-09 11:20:00,31.81,31.83,31.8,31.83,71400.0,22.3707,22.3848,22.3637,22.3848,71400.0
2010-04-09 11:30:00,31.83,31.88,31.83,31.85,70700.0,22.3848,22.42,22.3848,22.3989,70700.0
2010-04-09 11:40:00,31.86,31.87,31.8,31.8,68200.0,22.4059,22.4129,22.3637,22.3637,68200.0
2010-04-09 11:50:00,31.81,31.83,31.77,31.79,46200.0,22.3707,22.3848,22.3426,22.3567,46200.0
2010-04-09 12:00:00,31.79,31.81,31.74,31.74,61500.0,22.3567,22.3707,22.3215,22.3215,61500.0
2010-04-09 12:10:00,31.75,31.76,31.71,31.75,154400.0,22.3286,22.3356,22.3004,22.3286,154400.0
2010-04-09 12:20:00,31.75,31.76,31.74,31.75,32800.0,22.3286,22.3356,22.3215,22.3286,32800.0
2010-04-09 12:30:00,31.75,31.76,31.73,31.74,109800.0,22.3286,22.3356,22.3145,22.3215,109800.0
2010-04-09 12:40:00,31.75,31.76,31.74,31.75,66100.0,22.3286,22.3356,22.3215,22.3286,66100.0
2010-04-09 12:50:00,31.75,31.75,31.73,31.74,91700.0,22.3286,22.3286,22.3145,22.3215,91700.0
2010-04-09 13:00:00,31.74,31.75,31.69,31.71,78500.0,22.3215,22.3286,22.2864,22.3004,78500.0
2010-04-09 13:10:00,31.71,31.77,31.69,31.77,45600.0,22.3004,22.3426,22.2864,22.3426,45600.0
2010-04-09 13:20:00,31.78,31.8,31.76,31.78,33800.0,22.3496,22.3637,22.3356,22.3496,33800.0
2010-04-09 13:30:00,31.78,31.79,31.76,31.76,35200.0,22.3496,22.3567,22.3356,22.3356,35200.0
2010-04-09 13:40:00,31.78,31.82,31.77,31.79,39200.0,22.3496,22.3778,22.3426,22.3567,39200.0
2010-04-09 13:50:00,31.78,31.78,31.71,31.74,54600.0,22.3496,22.3496,22.3004,22.3215,54600.0
2010-04-09 14:00:00,31.74,31.77,31.69,31.76,59800.0,22.3215,22.3426,22.2864,22.3356,59800.0
2010-04-09 14:10:00,31.77,31.82,31.76,31.81,64900.0,22.3426,22.3778,22.3356,22.3707,64900.0
2010-04-09 14:20:00,31.81,31.81,31.76,31.77,69400.0,22.3707,22.3707,22.3356,22.3426,69400.0
2010-04-09 14:30:00,31.77,31.78,31.73,31.77,69800.0,22.3426,22.3496,22.3145,22.3426,69800.0
2010-04-09 14:40:00,31.78,31.8,31.76,31.77,74000.0,22.3496,22.3637,22.3356,22.3426,74000.0
2010-04-09 14:50:00,31.77,31.79,31.75,31.76,50700.0,22.3426,22.3567,22.3286,22.3356,50700.0
2010-04-09 15:00:00,31.77,31.78,31.73,31.75,65000.0,22.3426,22.3496,22.3145,22.3286,65000.0
2010-04-09 15:10:00,31.75,31.79,31.74,31.78,96800.0,22.3286,22.3567,22.3215,22.3496,96800.0
2010-04-09 15:20:00,31.77,31.84,31.75,31.84,127500.0,22.3426,22.3918,22.3286,22.3918,127500.0
2010-04-09 15:30:00,31.84,31.84,31.81,31.84,78100.0,22.3918,22.3918,22.3707,22.3918,78100.0
2010-04-09 15:40:00,31.83,31.87,31.79,31.87,193100.0,22.3848,22.4129,22.3567,22.4129,193100.0
2010-04-09 15:50:00,31.86,31.95,31.86,31.95,362800.0,22.4059,22.4692,22.4059,22.4692,362800.0
2010-04-12 09:30:00,32.1,32.25,32.1,32.13,215800.0,22.5747,22.6802,22.5747,22.5958,215800.0
2010-04-12 09:40:00,32.13,32.24,32.13,32.23,153300.0,22.5958,22.6731,22.5958,22.6661,153300.0
2010-04-12 09:50:00,32.23,32.23,32.12,32.21,117500.0,22.6661,22.6661,22.5888,22.6521,117500.0
2010-04-12 10:00:00,32.2,32.25,32.18,32.23,131100.0,22.645,22.6802,22.631,22.6661,131100.0
2010-04-12 10:10:00,32.24,32.25,32.12,32.14,77300.0,22.6731,22.6802,22.5888,22.6028,77300.0
2010-04-12 10:20:00,32.15,32.25,32.14,32.25,153300.0,22.6099,22.6802,22.6028,22.6802,153300.0
2010-04-12 10:30:00,32.24,32.32,32.23,32.27,167500.0,22.6731,22.7294,22.6661,22.6942,167500.0
2010-04-12 10:40:00,32.27,32.35,32.27,32.29,132000.0,22.6942,22.7505,22.6942,22.7083,132000.0
2010-04-12 10:50:00,32.3,32.35,32.29,32.34,60400.0,22.7153,22.7505,22.7083,22.7435,60400.0
2010-04-12 11:00:00,32.34,32.35,32.32,32.33,83700.0,22.7435,22.7505,22.7294,22.7364,83700.0
2010-04-12 11:10:00,32.33,32.33,32.21,32.21,88800.0,22.7364,22.7364,22.6521,22.6521,88800.0
2010-04-12 11:20:00,32.21,32.24,32.18,32.18,69100.0,22.6521,22.6731,22.631,22.631,69100.0
2010-04-12 11:30:00,32.18,32.27,32.16,32.26,92500.0,22.631,22.6942,22.6169,22.6872,92500.0
2010-04-12 11:40:00,32.26,32.31,32.2,32.3,65400.0,22.6872,22.7224,22.645,22.7153,65400.0
2010-04-12 11:50:00,32.31,32.4,32.31,32.36,168000.0,22.7224,22.7857,22.7224,22.7575,168000.0
2010-04-12 12:00:00,32.36,32.44,32.36,32.42,146300.0,22.7575,22.8138,22.7575,22.7997,146300.0
2010-04-12 12:10:00,32.41,32.42,32.39,32.42,77600.0,22.7927,22.7997,22.7786,22.7997,77600.0
2010-04-12 12:20:00,32.41,32.42,32.39,32.39,36400.0,22.7927,22.7997,22.7786,22.7786,36400.0
2010-04-12 12:30:00,32.4,32.4,32.39,32.39,38800.0,22.7857,22.7857,22.7786,22.7786,38800.0
2010-04-12 12:40:00,32.39,32.4,32.35,32.36,97900.0,22.7786,22.7857,22.7505,22.7575,97900.0
2010-04-12 12:50:00,32.37,32.4,32.33,32.4,91200.0,22.7646,22.7857,22.7364,22.7857,91200.0
2010-04-12 13:00:00,32.4,32.48,32.4,32.46,151700.0,22.7857,22.8419,22.7857,22.8279,151700.0
2010-04-12 13:10:00,32.45,32.5,32.45,32.5,129700.0,22.8208,22.856,22.8208,22.856,129700.0
2010-04-12 13:20:00,32.5,32.53,32.48,32.49,400000.0,22.856,22.8771,22.8419,22.849,400000.0
2010-04-12 13:30:00,32.5,32.53,32.48,32.53,114300.0,22.856,22.8771,22.8419,22.8771,114300.0
2010-04-12 13:40:00,32.53,32.56,32.52,32.56,138400.0,22.8771,22.8982,22.8701,22.8982,138400.0
2010-04-12 13:50:00,32.56,32.59,32.5,32.5,145600.0,22.8982,22.9193,22.856,22.856,145600.0
2010-04-12 14:00:00,32.5,32.54,32.49,32.51,113900.0,22.856,22.8841,22.849,22.863,113900.0
2010-04-12 14:10:00,32.51,32.55,32.51,32.53,112100.0,22.863,22.8912,22.863,22.8771,112100.0
2010-04-12 14:20:00,32.53,32.59,32.51,32.58,121700.0,22.8771,22.9193,22.863,22.9123,121700.0
2010-04-12 14:30:00,32.58,32.61,32.57,32.6,86900.0,22.9123,22.9334,22.9052,22.9263,86900.0
2010-04-12 14:40:00,32.6,32.61,32.55,32.59,141000.0,22.9263,22.9334,22.8912,22.9193,141000.0
2010-04-12 14:50:00,32.59,32.63,32.58,32.6,124200.0,22.9193,22.9474,22.9123,22.9263,124200.0
2010-04-12 15:00:00,32.6,32.64,32.6,32.61,214100.0,22.9263,22.9545,22.9263,22.9334,214100.0
2010-04-12 15:10:00,32.62,32.64,32.6,32.63,201100.0,22.9404,22.9545,22.9263,22.9474,201100.0
2010-04-12 15:20:00,32.63,32.65,32.58,32.63,285500.0,22.9474,22.9615,22.9123,22.9474,285500.0
2010-04-12 15:30:00,32.63,32.63,32.6,32.61,234000.0,22.9474,22.9474,22.9263,22.9334,234000.0
2010-04-12 15:40:00,32.62,32.62,32.51,32.53,321200.0,22.9404,22.9404,22.863,22.8771,321200.0
2010-04-12 15:50:00,32.53,32.56,32.5,32.55,558300.0,22.8771,22.8982,22.856,22.8912,558300.0
2010-04-13 09:30:00,32.48,32.56,32.41,32.49,287600.0,22.8419,22.8982,22.7927,22.849,287600.0
2010-04-13 09:40:00,32.49,32.65,32.47,32.52,353000.0,22.849,22.9615,22.8349,22.8701,353000.0
2010-04-13 09:50:00,32.51,32.51,32.36,32.36,237400.0,22.863,22.863,22.7575,22.7575,237400.0
2010-04-13 10:00:00,32.38,32.42,32.31,32.32,193100.0,22.7716,22.7997,22.7224,22.7294,193100.0
2010-04-13 10:10:00,32.32,32.39,32.29,32.29,146400.0,22.7294,22.7786,22.7083,22.7083,146400.0
2010-04-13 10:20:00,32.29,32.36,32.28,32.3,207000.0,22.7083,22.7575,22.7013,22.7153,207000.0
2010-04-13 10:30:00,32.3,32.3,32.2,32.28,111000.0,22.7153,22.7153,22.645,22.7013,111000.0
2010-04-13 10:40:00,32.28,32.34,32.25,32.27,106300.0,22.7013,22.7435,22.6802,22.6942,106300.0
2010-04-13 10:50:00,32.28,32.29,32.23,32.23,69700.0,22.7013,22.7083,22.6661,22.6661,69700.0
2010-04-13 11:00:00,32.24,32.25,32.13,32.13,166700.0,22.6731,22.6802,22.5958,22.5958,166700.0
2010-04-13 11:10:00,32.13,32.13,32.07,32.09,127900.0,22.5958,22.5958,22.5536,22.5677,127900.0
2010-04-13 11:20:00,32.09,32.11,32.06,32.11,147900.0,22.5677,22.5817,22.5466,22.5817,147900.0
2010-04-13 11:30:00,32.1,32.14,32.08,32.13,108300.0,22.5747,22.6028,22.5606,22.5958,108300.0
2010-04-13 11:40:00,32.14,32.19,32.13,32.18,72200.0,22.6028,22.638,22.5958,22.631,72200.0
2010-04-13 11:50:00,32.18,32.23,32.17,32.23,23600.0,22.631,22.6661,22.6239,22.6661,23600.0
2010-04-13 12:00:00,32.23,32.23,32.18,32.19,53500.0,22.6661,22.6661,22.631,22.638,53500.0
2010-04-13 12:10:00,32.2,32.28,32.19,32.28,48600.0,22.645,22.7013,22.638,22.7013,48600.0
2010-04-13 12:20:00,32.29,32.32,32.26,32.31,41100.0,22.7083,22.7294,22.6872,22.7224,41100.0
2010-04-13 12:30:00,32.31,32.31,32.26,32.29,43200.0,22.7224,22.7224,22.6872,22.7083,43200.0
2010-04-13 12:40:00,32.28,32.29,32.25,32.25,65000.0,22.7013,22.7083,22.6802,22.6802,65000.0
2010-04-13 12:50:00,32.25,32.29,32.24,32.27,49700.0,22.6802,22.7083,22.6731,22.6942,49700.0
2010-04-13 13:00:00,32.27,32.35,32.26,32.35,101600.0,22.6942,22.7505,22.6872,22.7505,101600.0
2010-04-13 13:10:00,32.35,32.36,32.31,32.31,90900.0,22.7505,22.7575,22.7224,22.7224,90900.0
2010-04-13 13:20:00,32.3,32.34,32.3,32.33,48100.0,22.7153,22.7435,22.7153,22.7364,48100.0
2010-04-13 13:30:00,32.33,32.38,32.33,32.38,51500.0,22.7364,22.7716,22.7364,22.7716,51500.0
2010-04-13 13:40:00,32.38,32.41,32.34,32.38,67600.0,22.7716,22.7927,22.7435,22.7716,67600.0
2010-04-13 13:50:00,32.37,32.42,32.37,32.39,65900.0,22.7646,22.7997,22.7646,22.7786,65900.0
2010-04-13 14:00:00,32.38,32.41,32.32,32.32,91600.0,22.7716,22.7927,22.7294,22.7294,91600.0
2010-04-13 14:10:00,32.33,32.37,32.31,32.34,73400.0,22.7364,22.7646,22.7224,22.7435,73400.0
2010-04-13 14:20:00,32.34,32.37,32.32,32.32,55500.0,22.7435,22.7646,22.7294,22.7294,55500.0
2010-04-13 14:30:00,32.32,32.38,32.31,32.38,73900.0,22.7294,22.7716,22.7224,22.7716,73900.0
2010-04-13 14:40:00,32.37,32.4,32.37,32.37,88400.0,22.7646,22.7857,22.7646,22.7646,88400.0
2010-04-13 14:50:00,32.36,32.4,32.36,32.38,68300.0,22.7575,22.7857,22.7575,22.7716,68300.0
2010-04-13 15:00:00,32.38,32.39,32.36,32.38,82100.0,22.7716,22.7786,22.7575,22.7716,82100.0
2010-04-13 15:10:00,32.38,32.46,32.37,32.46,164000.0,22.7716,22.8279,22.7646,22.8279,164000.0
2010-04-13 15:20:00,32.45,32.51,32.44,32.49,146600.0,22.8208,22.863,22.8138,22.849,146600.0
2010-04-13 15:30:00,32.49,32.51,32.47,32.48,148100.0,22.849,22.863,22.8349,22.8419,148100.0
2010-04-13 15:40:00,32.49,32.52,32.47,32.5,270300.0,22.849,22.8701,22.8349,22.856,270300.0
2010-04-13 15:50:00,32.51,32.51,32.45,32.45,455500.0,22.863,22.863,22.8208,22.8208,455500.0
2010-04-14 09:30:00,32.31,32.5,31.88,31.89,759400.0,22.7224,22.856,22.42,22.427,759400.0
2010-04-14 09:40:00,31.89,32.03,31.77,31.97,478600.0,22.427,22.5255,22.3426,22.4833,478600.0
2010-04-14 09:50:00,31.97,32.01,31.88,31.9,638400.0,22.4833,22.5114,22.42,22.434,638400.0
2010-04-14 10:00:00,31.9,31.97,31.87,31.89,381200.0,22.434,22.4833,22.4129,22.427,381200.0
2010-04-14 10:10:00,31.89,31.94,31.83,31.91,442900.0,22.427,22.4622,22.3848,22.4411,442900.0
2010-04-14 10:20:00,31.92,31.94,31.87,31.91,285300.0,22.4481,22.4622,22.4129,22.4411,285300.0
2010-04-14 10:30:00,31.92,31.93,31.81,31.91,709600.0,22.4481,22.4551,22.3707,22.4411,709600.0
2010-04-14 10:40:00,31.91,31.99,31.84,31.95,347900.0,22.4411,22.4973,22.3918,22.4692,347900.0
2010-04-14 10:50:00,31.94,32.01,31.92,31.94,173600.0,22.4622,22.5114,22.4481,22.4622,173600.0
2010-04-14 11:00:00,31.92,31.96,31.85,31.85,203000.0,22.4481,22.4762,22.3989,22.3989,203000.0
2010-04-14 11:10:00,31.85,31.87,31.83,31.84,287900.0,22.3989,22.4129,22.3848,22.3918,287900.0
2010-04-14 11:20:00,31.85,31.85,31.75,31.8,292700.0,22.3989,22.3989,22.3286,22.3637,292700.0
2010-04-14 11:30:00,31.8,31.8,31.73,31.78,224500.0,22.3637,22.3637,22.3145,22.3496,224500.0
2010-04-14 11:40:00,31.78,31.78,31.71,31.73,182600.0,22.3496,22.3496,22.3004,22.3145,182600.0
2010-04-14 11:50:00,31.72,31.75,31.67,31.67,204800.0,22.3075,22.3286,22.2723,22.2723,204800.0
2010-04-14 12:00:00,31.67,31.71,31.58,31.59,359200.0,22.2723,22.3004,22.209,22.216,359200.0
2010-04-14 12:10:00,31.59,31.68,31.58,31.67,220100.0,22.216,22.2793,22.209,22.2723,220100.0
2010-04-14 12:20:00,31.67,31.75,31.66,31.75,197800.0,22.2723,22.3286,22.2653,22.3286,197800.0
2010-04-14 12:30:00,31.75,31.84,31.75,31.82,283200.0,22.3286,22.3918,22.3286,22.3778,283200.0
2010-04-14 12:40:00,31.82,31.91,31.82,31.84,309900.0,22.3778,22.4411,22.3778,22.3918,309900.0
2010-04-14 12:50:00,31.83,31.89,31.81,31.88,117800.0,22.3848,22.427,22.3707,22.42,117800.0
2010-04-14 13:00:00,31.88,31.88,31.81,31.81,106800.0,22.42,22.42,22.3707,22.3707,106800.0
2010-04-14 13:10:00,31.81,31.82,31.75,31.77,219000.0,22.3707,22.3778,22.3286,22.3426,219000.0
2010-04-14 13:20:00,31.77,31.83,31.77,31.83,139900.0,22.3426,22.3848,22.3426,22.3848,139900.0
2010-04-14 13:30:00,31.83,31.84,31.77,31.79,164800.0,22.3848,22.3918,22.3426,22.3567,164800.0
2010-04-14 13:40:00,31.8,31.81,31.75,31.75,306900.0,22.3637,22.3707,22.3286,22.3286,306900.0
2010-04-14 13:50:00,31.76,31.8,31.66,31.67,440100.0,22.3356,22.3637,22.2653,22.2723,440100.0
2010-04-14 14:00:00,31.67,31.88,31.66,31.8,376600.0,22.2723,22.42,22.2653,22.3637,376600.0
2010-04-14 14:10:00,31.8,31.81,31.75,31.75,275000.0,22.3637,22.3707,22.3286,22.3286,275000.0
2010-04-14 14:20:00,31.75,31.82,31.67,31.82,253100.0,22.3286,22.3778,22.2723,22.3778,253100.0
2010-04-14 14:30:00,31.82,31.94,31.8,31.94,312200.0,22.3778,22.4622,22.3637,22.4622,312200.0
2010-04-14 14:40:00,31.94,31.96,31.93,31.96,135700.0,22.4622,22.4762,22.4551,22.4762,135700.0
2010-04-14 14:50:00,31.95,31.96,31.86,31.94,238400.0,22.4692,22.4762,22.4059,22.4622,238400.0
2010-04-14 15:00:00,31.94,31.95,31.87,31.9,252900.0,22.4622,22.4692,22.4129,22.434,252900.0
2010-04-14 15:10:00,31.89,31.95,31.89,31.9,309100.0,22.427,22.4692,22.427,22.434,309100.0
2010-04-14 15:20:00,31.9,32.02,31.9,32.02,458500.0,22.434,22.5184,22.434,22.5184,458500.0
2010-04-14 15:30:00,32.03,32.1,32.02,32.1,268700.0,22.5255,22.5747,22.5184,22.5747,268700.0
2010-04-14 15:40:00,32.09,32.1,32.04,32.09,553300.0,22.5677,22.5747,22.5325,22.5677,553300.0
2010-04-14 15:50:00,32.09,32.19,32.08,32.18,831400.0,22.5677,22.638,22.5606,22.631,831400.0
2010-04-15 09:30:00,32.25,32.49,32.2,32.45,506800.0,22.6802,22.849,22.645,22.8208,506800.0
2010-04-15 09:40:00,32.46,32.49,32.36,32.36,277500.0,22.8279,22.849,22.7575,22.7575,277500.0
2010-04-15 09:50:00,32.37,32.37,32.3,32.33,308600.0,22.7646,22.7646,22.7153,22.7364,308600.0
2010-04-15 10:00:00,32.33,32.33,32.23,32.28,288400.0,22.7364,22.7364,22.6661,22.7013,288400.0
2010-04-15 10:10:00,32.27,32.28,32.18,32.19,228500.0,22.6942,22.7013,22.631,22.638,228500.0
2010-04-15 10:20:00,32.18,32.22,32.12,32.13,166800.0,22.631,22.6591,22.5888,22.5958,166800.0
2010-04-15 10:30:00,32.13,32.21,32.12,32.18,131700.0,22.5958,22.6521,22.5888,22.631,131700.0
2010-04-15 10:40:00,32.18,32.32,32.16,32.25,219300.0,22.631,22.7294,22.6169,22.6802,219300.0
2010-04-15 10:50:00,32.26,32.28,32.21,32.22,99100.0,22.6872,22.7013,22.6521,22.6591,99100.0
2010-04-15 11:00:00,32.22,32.29,32.21,32.26,131100.0,22.6591,22.7083,22.6521,22.6872,131100.0
2010-04-15 11:10:00,32.26,32.26,32.15,32.15,207300.0,22.6872,22.6872,22.6099,22.6099,207300.0
2010-04-15 11:20:00,32.15,32.19,32.08,32.1,168300.0,22.6099,22.638,22.5606,22.5747,168300.0
2010-04-15 11:30:00,32.1,32.11,31.98,31.98,272300.0,22.5747,22.5817,22.4903,22.4903,272300.0
2010-04-15 11:40:00,31.98,32.01,31.94,31.97,147900.0,22.4903,22.5114,22.4622,22.4833,147900.0
2010-04-15 11:50:00,31.98,32.03,31.97,32.02,139400.0,22.4903,22.5255,22.4833,22.5184,139400.0
2010-04-15 12:00:00,32.03,32.06,31.99,32.01,105600.0,22.5255,22.5466,22.4973,22.5114,105600.0
2010-04-15 12:10:00,32.0,32.07,31.97,32.06,84100.0,22.5044,22.5536,22.4833,22.5466,84100.0
2010-04-15 12:20:00,32.07,32.1,32.01,32.02,95200.0,22.5536,22.5747,22.5114,22.5184,95200.0
2010-04-15 12:30:00,32.02,32.04,31.96,31.99,158900.0,22.5184,22.5325,22.4762,22.4973,158900.0
2010-04-15 12:40:00,31.99,32.01,31.96,31.96,97000.0,22.4973,22.5114,22.4762,22.4762,97000.0
2010-04-15 12:50:00,31.97,31.97,31.91,31.92,236900.0,22.4833,22.4833,22.4411,22.4481,236900.0
2010-04-15 13:00:00,31.92,31.97,31.91,31.96,145400.0,22.4481,22.4833,22.4411,22.4762,145400.0
2010-04-15 13:10:00,31.97,32.01,31.96,31.96,83100.0,22.4833,22.5114,22.4762,22.4762,83100.0
2010-04-15 13:20:00,31.96,32.02,31.96,31.98,126400.0,22.4762,22.5184,22.4762,22.4903,126400.0
2010-04-15 13:30:00,31.98,32.02,31.97,32.01,117200.0,22.4903,22.5184,22.4833,22.5114,117200.0
2010-04-15 13:40:00,32.01,32.02,31.98,31.98,95800.0,22.5114,22.5184,22.4903,22.4903,95800.0
2010-04-15 13:50:00,31.99,32.01,31.96,31.99,94500.0,22.4973,22.5114,22.4762,22.4973,94500.0
2010-04-15 14:00:00,31.98,32.02,31.97,31.97,106600.0,22.4903,22.5184,22.4833,22.4833,106600.0
2010-04-15 14:10:00,31.97,31.98,31.93,31.95,150300.0,22.4833,22.4903,22.4551,22.4692,150300.0
2010-04-15 14:20:00,31.95,32.01,31.94,31.99,118300.0,22.4692,22.5114,22.4622,22.4973,118300.0
2010-04-15 14:30:00,31.99,32.04,31.98,31.99,134900.0,22.4973,22.5325,22.4903,22.4973,134900.0
2010-04-15 14:40:00,32.0,32.09,31.99,32.09,188600.0,22.5044,22.5677,22.4973,22.5677,188600.0
2010-04-15 14:50:00,32.09,32.13,32.07,32.11,181300.0,22.5677,22.5958,22.5536,22.5817,181300.0
2010-04-15 15:00:00,32.12,32.13,32.1,32.11,240900.0,22.5888,22.5958,22.5747,22.5817,240900.0
2010-04-15 15:10:00,32.12,32.14,32.09,32.13,220800.0,22.5888,22.6028,22.5677,22.5958,220800.0
2010-04-15 15:20:00,32.13,32.14,31.99,32.01,382100.0,22.5958,22.6028,22.4973,22.5114,382100.0
2010-04-15 15:30:00,32.01,32.03,31.97,31.98,338000.0,22.5114,22.5255,22.4833,22.4903,338000.0
2010-04-15 15:40:00,31.98,32.02,31.95,32.01,363700.0,22.4903,22.5184,22.4692,22.5114,363700.0
2010-04-15 15:50:00,32.01,32.04,31.98,32.04,560200.0,22.5114,22.5325,22.4903,22.5325,560200.0
2010-04-16 09:30:00,31.87,32.04,31.81,31.86,895000.0,22.4129,22.5325,22.3707,22.4059,895000.0
2010-04-16 09:40:00,31.85,31.86,31.74,31.78,142600.0,22.3989,22.4059,22.3215,22.3496,142600.0
2010-04-16 09:50:00,31.78,31.86,31.73,31.75,179600.0,22.3496,22.4059,22.3145,22.3286,179600.0
2010-04-16 10:00:00,31.75,31.93,31.75,31.85,314800.0,22.3286,22.4551,22.3286,22.3989,314800.0
2010-04-16 10:10:00,31.84,31.94,31.79,31.9,191700.0,22.3918,22.4622,22.3567,22.434,191700.0
2010-04-16 10:20:00,31.9,31.96,31.87,31.93,147400.0,22.434,22.4762,22.4129,22.4551,147400.0
2010-04-16 10:30:00,31.92,31.98,31.6,31.62,320300.0,22.4481,22.4903,22.2231,22.2371,320300.0
2010-04-16 10:40:00,31.62,31.77,31.6,31.65,473400.0,22.2371,22.3426,22.2231,22.2582,473400.0
2010-04-16 10:50:00,31.64,31.72,31.47,31.56,472100.0,22.2512,22.3075,22.1316,22.1949,472100.0
2010-04-16 11:00:00,31.56,31.58,31.35,31.39,388500.0,22.1949,22.209,22.0472,22.0754,388500.0
2010-04-16 11:10:00,31.39,31.4,30.78,30.81,800200.0,22.0754,22.0824,21.6464,21.6675,800200.0
2010-04-16 11:20:00,30.82,31.21,30.77,31.18,531100.0,21.6745,21.9488,21.6394,21.9277,531100.0
2010-04-16 11:30:00,31.17,31.26,30.99,31.16,332300.0,21.9207,21.984,21.7941,21.9136,332300.0
2010-04-16 11:40:00,31.15,31.26,30.99,31.11,400400.0,21.9066,21.984,21.7941,21.8785,400400.0
2010-04-16 11:50:00,31.12,31.22,31.0,31.14,302900.0,21.8855,21.9558,21.8011,21.8996,302900.0
2010-04-16 12:00:00,31.13,31.18,30.98,31.14,358200.0,21.8925,21.9277,21.787,21.8996,358200.0
2010-04-16 12:10:00,31.15,31.36,31.15,31.23,412100.0,21.9066,22.0543,21.9066,21.9629,412100.0
2010-04-16 12:20:00,31.23,31.34,31.2,31.33,107400.0,21.9629,22.0402,21.9418,22.0332,107400.0
2010-04-16 12:30:00,31.33,31.35,31.2,31.2,223100.0,22.0332,22.0472,21.9418,21.9418,223100.0
2010-04-16 12:40:00,31.2,31.35,31.19,31.28,96500.0,21.9418,22.0472,21.9347,21.998,96500.0
2010-04-16 12:50:00,31.28,31.37,31.26,31.31,104900.0,21.998,22.0613,21.984,22.0191,104900.0
2010-04-16 13:00:00,31.31,31.42,31.3,31.38,153200.0,22.0191,22.0965,22.0121,22.0683,153200.0
2010-04-16 13:10:00,31.37,31.42,31.32,31.38,114300.0,22.0613,22.0965,22.0261,22.0683,114300.0
2010-04-16 13:20:00,31.38,31.46,31.38,31.4,136300.0,22.0683,22.1246,22.0683,22.0824,136300.0
2010-04-16 13:30:00,31.41,31.46,31.39,31.42,131900.0,22.0894,22.1246,22.0754,22.0965,131900.0
2010-04-16 13:40:00,31.42,31.5,31.42,31.49,185600.0,22.0965,22.1527,22.0965,22.1457,185600.0
2010-04-16 13:50:00,31.48,31.58,31.47,31.58,134900.0,22.1387,22.209,22.1316,22.209,134900.0
2010-04-16 14:00:00,31.58,31.7,31.53,31.68,253200.0,22.209,22.2934,22.1738,22.2793,253200.0
2010-04-16 14:10:00,31.68,31.78,31.63,31.68,295300.0,22.2793,22.3496,22.2442,22.2793,295300.0
2010-04-16 14:20:00,31.68,31.79,31.67,31.76,239000.0,22.2793,22.3567,22.2723,22.3356,239000.0
2010-04-16 14:30:00,31.76,31.79,31.63,31.63,142100.0,22.3356,22.3567,22.2442,22.2442,142100.0
2010-04-16 14:40:00,31.62,31.64,31.55,31.56,154600.0,22.2371,22.2512,22.1879,22.1949,154600.0
2010-04-16 14:50:00,31.56,31.59,31.45,31.46,127600.0,22.1949,22.216,22.1176,22.1246,127600.0
2010-04-16 15:00:00,31.47,31.58,31.47,31.58,177100.0,22.1316,22.209,22.1316,22.209,177100.0
2010-04-16 15:10:00,31.57,31.6,31.51,31.51,167100.0,22.202,22.2231,22.1598,22.1598,167100.0
2010-04-16 15:20:00,31.52,31.64,31.51,31.62,184300.0,22.1668,22.2512,22.1598,22.2371,184300.0
2010-04-16 15:30:00,31.62,31.74,31.6,31.71,562900.0,22.2371,22.3215,22.2231,22.3004,562900.0
2010-04-16 15:40:00,31.71,31.76,31.61,31.72,573000.0,22.3004,22.3356,22.2301,22.3075,573000.0
2010-04-16 15:50:00,31.72,31.72,31.57,31.6,1110600.0,22.3075,22.3075,22.202,22.2231,1110600.0
2010-04-19 09:30:00,31.75,32.09,31.39,31.9,422600.0,22.3286,22.5677,22.0754,22.434,422600.0
2010-04-19 09:40:00,31.9,31.9,31.69,31.79,321400.0,22.434,22.434,22.2864,22.3567,321400.0
2010-04-19 09:50:00,31.79,31.99,31.77,31.98,462600.0,22.3567,22.4973,22.3426,22.4903,462600.0
2010-04-19 10:00:00,31.98,32.13,31.92,32.04,269000.0,22.4903,22.5958,22.4481,22.5325,269000.0
2010-04-19 10:10:00,32.04,32.08,31.96,32.03,217000.0,22.5325,22.5606,22.4762,22.5255,217000.0
2010-04-19 10:20:00,32.03,32.1,31.93,31.97,254400.0,22.5255,22.5747,22.4551,22.4833,254400.0
2010-04-19 10:30:00,31.97,31.98,31.73,31.75,160600.0,22.4833,22.4903,22.3145,22.3286,160600.0
2010-04-19 10:40:00,31.75,31.87,31.75,31.77,169400.0,22.3286,22.4129,22.3286,22.3426,169400.0
2010-04-19 10:50:00,31.76,31.84,31.69,31.75,148000.0,22.3356,22.3918,22.2864,22.3286,148000.0
2010-04-19 11:00:00,31.74,31.8,31.65,31.67,172500.0,22.3215,22.3637,22.2582,22.2723,172500.0
2010-04-19 11:10:00,31.66,31.72,31.57,31.68,147700.0,22.2653,22.3075,22.202,22.2793,147700.0
2010-04-19 11:20:00,31.69,31.73,31.61,31.64,105300.0,22.2864,22.3145,22.2301,22.2512,105300.0
2010-04-19 11:30:00,31.64,31.68,31.42,31.43,163100.0,22.2512,22.2793,22.0965,22.1035,163100.0
2010-04-19 11:40:00,31.43,31.54,31.4,31.45,175600.0,22.1035,22.1809,22.0824,22.1176,175600.0
2010-04-19 11:50:00,31.45,31.47,31.39,31.45,235300.0,22.1176,22.1316,22.0754,22.1176,235300.0
2010-04-19 12:00:00,31.45,31.54,31.43,31.43,148300.0,22.1176,22.1809,22.1035,22.1035,148300.0
2010-04-19 12:10:00,31.43,31.54,31.39,31.54,135800.0,22.1035,22.1809,22.0754,22.1809,135800.0
2010-04-19 12:20:00,31.54,31.66,31.53,31.62,242900.0,22.1809,22.2653,22.1738,22.2371,242900.0
2010-04-19 12:30:00,31.63,31.68,31.57,31.66,169600.0,22.2442,22.2793,22.202,22.2653,169600.0
2010-04-19 12:40:00,31.67,31.83,31.66,31.81,97700.0,22.2723,22.3848,22.2653,22.3707,97700.0
2010-04-19 12:50:00,31.81,31.82,31.75,31.75,74700.0,22.3707,22.3778,22.3286,22.3286,74700.0
2010-04-19 13:00:00,31.75,31.75,31.64,31.64,64000.0,22.3286,22.3286,22.2512,22.2512,64000.0
2010-04-19 13:10:00,31.65,31.72,31.64,31.67,100600.0,22.2582,22.3075,22.2512,22.2723,100600.0
2010-04-19 13:20:00,31.67,31.74,31.67,31.74,83800.0,22.2723,22.3215,22.2723,22.3215,83800.0
2010-04-19 13:30:00,31.73,31.74,31.7,31.7,66200.0,22.3145,22.3215,22.2934,22.2934,66200.0
2010-04-19 13:40:00,31.7,31.73,31.61,31.61,104000.0,22.2934,22.3145,22.2301,22.2301,104000.0
2010-04-19 13:50:00,31.62,31.66,31.58,31.59,198900.0,22.2371,22.2653,22.209,22.216,198900.0
2010-04-19 14:00:00,31.58,31.65,31.54,31.61,155000.0,22.209,22.2582,22.1809,22.2301,155000.0
2010-04-19 14:10:00,31.61,31.67,31.59,31.67,87500.0,22.2301,22.2723,22.216,22.2723,87500.0
2010-04-19 14:20:00,31.67,31.79,31.66,31.75,106500.0,22.2723,22.3567,22.2653,22.3286,106500.0
2010-04-19 14:30:00,31.75,31.88,31.71,31.8,182700.0,22.3286,22.42,22.3004,22.3637,182700.0
2010-04-19 14:40:00,31.8,31.88,31.77,31.81,160400.0,22.3637,22.42,22.3426,22.3707,160400.0
2010-04-19 14:50:00,31.8,31.92,31.78,31.92,90600.0,22.3637,22.4481,22.3496,22.4481,90600.0
2010-04-19 15:00:00,31.92,31.98,31.87,31.89,168300.0,22.4481,22.4903,22.4129,22.427,168300.0
2010-04-19 15:10:00,31.89,31.9,31.84,31.84,210100.0,22.427,22.434,22.3918,22.3918,210100.0
2010-04-19 15:20:00,31.84,31.94,31.83,31.94,240100.0,22.3918,22.4622,22.3848,22.4622,240100.0
2010-04-19 15:30:00,31.94,31.99,31.91,31.98,495900.0,22.4622,22.4973,22.4411,22.4903,495900.0
2010-04-19 15:40:00,31.97,32.01,31.93,31.98,445500.0,22.4833,22.5114,22.4551,22.4903,445500.0
2010-04-19 15:50:00,31.98,32.18,31.97,32.13,948500.0,22.4903,22.631,22.4833,22.5958,948500.0
2010-04-20 09:30:00,31.91,32.32,31.87,31.98,974500.0,22.4411,22.7294,22.4129,22.4903,974500.0
2010-04-20 09:40:00,31.97,32.06,31.6,31.64,675700.0,22.4833,22.5466,22.2231,22.2512,675700.0
2010-04-20 09:50:00,31.65,31.74,31.56,31.73,573300.0,22.2582,22.3215,22.1949,22.3145,573300.0
2010-04-20 10:00:00,31.73,31.78,31.61,31.68,284800.0,22.3145,22.3496,22.2301,22.2793,284800.0
2010-04-20 10:10:00,31.68,31.7,31.56,31.58,387200.0,22.2793,22.2934,22.1949,22.209,387200.0
2010-04-20 10:20:00,31.58,31.83,31.54,31.79,314900.0,22.209,22.3848,22.1809,22.3567,314900.0
2010-04-20 10:30:00,31.8,31.8,31.66,31.79,251500.0,22.3637,22.3637,22.2653,22.3567,251500.0
2010-04-20 10:40:00,31.79,31.95,31.78,31.89,447000.0,22.3567,22.4692,22.3496,22.427,447000.0
2010-04-20 10:50:00,31.89,32.04,31.89,31.97,281500.0,22.427,22.5325,22.427,22.4833,281500.0
2010-04-20 11:00:00,31.97,32.0,31.84,31.9,218300.0,22.4833,22.5044,22.3918,22.434,218300.0
2010-04-20 11:10:00,31.9,31.92,31.84,31.9,215600.0,22.434,22.4481,22.3918,22.434,215600.0
2010-04-20 11:20:00,31.9,31.91,31.81,31.85,436200.0,22.434,22.4411,22.3707,22.3989,436200.0
2010-04-20 11:30:00,31.85,32.04,31.83,32.02,233900.0,22.3989,22.5325,22.3848,22.5184,233900.0
2010-04-20 11:40:00,32.02,32.05,31.9,31.9,109400.0,22.5184,22.5395,22.434,22.434,109400.0
2010-04-20 11:50:00,31.91,31.97,31.82,31.83,175000.0,22.4411,22.4833,22.3778,22.3848,175000.0
2010-04-20 12:00:00,31.83,31.91,31.81,31.84,166500.0,22.3848,22.4411,22.3707,22.3918,166500.0
2010-04-20 12:10:00,31.85,31.89,31.8,31.86,105100.0,22.3989,22.427,22.3637,22.4059,105100.0
2010-04-20 12:20:00,31.86,31.89,31.8,31.81,87100.0,22.4059,22.427,22.3637,22.3707,87100.0
2010-04-20 12:30:00,31.82,31.84,31.79,31.79,45400.0,22.3778,22.3918,22.3567,22.3567,45400.0
2010-04-20 12:40:00,31.8,31.82,31.77,31.78,94500.0,22.3637,22.3778,22.3426,22.3496,94500.0
2010-04-20 12:50:00,31.79,31.88,31.78,31.88,139800.0,22.3567,22.42,22.3496,22.42,139800.0
2010-04-20 13:00:00,31.88,31.92,31.84,31.86,63700.0,22.42,22.4481,22.3918,22.4059,63700.0
2010-04-20 13:10:00,31.85,31.89,31.83,31.88,187800.0,22.3989,22.427,22.3848,22.42,187800.0
2010-04-20 13:20:00,31.89,31.95,31.86,31.89,130200.0,22.427,22.4692,22.4059,22.427,130200.0
2010-04-20 13:30:00,31.88,31.89,31.84,31.87,53400.0,22.42,22.427,22.3918,22.4129,53400.0
2010-04-20 13:40:00,31.87,31.87,31.83,31.83,65000.0,22.4129,22.4129,22.3848,22.3848,65000.0
2010-04-20 13:50:00,31.83,31.87,31.83,31.85,81900.0,22.3848,22.4129,22.3848,22.3989,81900.0
2010-04-20 14:00:00,31.86,31.89,31.81,31.85,130400.0,22.4059,22.427,22.3707,22.3989,130400.0
2010-04-20 14:10:00,31.85,31.93,31.83,31.93,114600.0,22.3989,22.4551,22.3848,22.4551,114600.0
2010-04-20 14:20:00,31.93,31.95,31.91,31.93,175400.0,22.4551,22.4692,22.4411,22.4551,175400.0
2010-04-20 14:30:00,31.92,32.0,31.91,31.99,148900.0,22.4481,22.5044,22.4411,22.4973,148900.0
2010-04-20 14:40:00,31.99,32.12,31.98,32.12,187400.0,22.4973,22.5888,22.4903,22.5888,187400.0
2010-04-20 14:50:00,32.11,32.18,32.08,32.17,159700.0,22.5817,22.631,22.5606,22.6239,159700.0
2010-04-20 15:00:00,32.16,32.19,32.15,32.17,171200.0,22.6169,22.638,22.6099,22.6239,171200.0
2010-04-20 15:10:00,32.18,32.18,32.07,32.09,411000.0,22.631,22.631,22.5536,22.5677,411000.0
2010-04-20 15:20:00,32.08,32.08,31.97,31.99,223800.0,22.5606,22.5606,22.4833,22.4973,223800.0
2010-04-20 15:30:00,31.98,32.08,31.98,32.08,258000.0,22.4903,22.5606,22.4903,22.5606,258000.0
2010-04-20 15:40:00,32.08,32.09,32.01,32.08,466100.0,22.5606,22.5677,22.5114,22.5606,466100.0
2010-04-20 15:50:00,32.08,32.19,32.08,32.14,1031300.0,22.5606,22.638,22.5606,22.6028,1031300.0
2010-04-21 09:30:00,32.11,32.16,32.0,32.13,300200.0,22.5817,22.6169,22.5044,22.5958,300200.0
2010-04-21 09:40:00,32.12,32.15,32.02,32.13,198800.0,22.5888,22.6099,22.5184,22.5958,198800.0
2010-04-21 09:50:00,32.13,32.27,32.12,32.22,294200.0,22.5958,22.6942,22.5888,22.6591,294200.0
2010-04-21 10:00:00,32.21,32.22,32.11,32.15,218700.0,22.6521,22.6591,22.5817,22.6099,218700.0
2010-04-21 10:10:00,32.14,32.17,32.12,32.16,416600.0,22.6028,22.6239,22.5888,22.6169,416600.0
2010-04-21 10:20:00,32.16,32.23,32.12,32.21,320200.0,22.6169,22.6661,22.5888,22.6521,320200.0
2010-04-21 10:30:00,32.2,32.39,32.19,32.38,497200.0,22.645,22.7786,22.638,22.7716,497200.0
2010-04-21 10:40:00,32.38,32.39,32.24,32.26,195400.0,22.7716,22.7786,22.6731,22.6872,195400.0
2010-04-21 10:50:00,32.26,32.36,32.24,32.24,119100.0,22.6872,22.7575,22.6731,22.6731,119100.0
2010-04-21 11:00:00,32.25,32.3,32.17,32.19,365900.0,22.6802,22.7153,22.6239,22.638,365900.0
2010-04-21 11:10:00,32.19,32.29,32.16,32.25,309100.0,22.638,22.7083,22.6169,22.6802,309100.0
2010-04-21 11:20:00,32.26,32.28,32.14,32.27,224900.0,22.6872,22.7013,22.6028,22.6942,224900.0
2010-04-21 11:30:00,32.25,32.29,32.19,32.25,222800.0,22.6802,22.7083,22.638,22.6802,222800.0
2010-04-21 11:40:00,32.25,32.3,32.24,32.27,148900.0,22.6802,22.7153,22.6731,22.6942,148900.0
2010-04-21 11:50:00,32.26,32.3,32.26,32.3,165600.0,22.6872,22.7153,22.6872,22.7153,165600.0
2010-04-21 12:00:00,32.3,32.42,32.29,32.41,332800.0,22.7153,22.7997,22.7083,22.7927,332800.0
2010-04-21 12:10:00,32.4,32.45,32.32,32.33,151000.0,22.7857,22.8208,22.7294,22.7364,151000.0
2010-04-21 12:20:00,32.33,32.39,32.31,32.35,189600.0,22.7364,22.7786,22.7224,22.7505,189600.0
2010-04-21 12:30:00,32.35,32.41,32.33,32.33,250200.0,22.7505,22.7927,22.7364,22.7364,250200.0
2010-04-21 12:40:00,32.33,32.38,32.28,32.29,153400.0,22.7364,22.7716,22.7013,22.7083,153400.0
2010-04-21 12:50:00,32.29,32.3,32.24,32.26,212100.0,22.7083,22.7153,22.6731,22.6872,212100.0
2010-04-21 13:00:00,32.25,32.3,32.24,32.25,108600.0,22.6802,22.7153,22.6731,22.6802,108600.0
2010-04-21 13:10:00,32.26,32.3,32.24,32.29,135700.0,22.6872,22.7153,22.6731,22.7083,135700.0
2010-04-21 13:20:00,32.29,32.32,32.25,32.28,168800.0,22.7083,22.7294,22.6802,22.7013,168800.0
2010-04-21 13:30:00,32.28,32.32,32.25,32.26,128300.0,22.7013,22.7294,22.6802,22.6872,128300.0
2010-04-21 13:40:00,32.26,32.28,32.23,32.25,130300.0,22.6872,22.7013,22.6661,22.6802,130300.0
2010-04-21 13:50:00,32.25,32.3,32.24,32.29,241900.0,22.6802,22.7153,22.6731,22.7083,241900.0
2010-04-21 14:00:00,32.29,32.34,32.2,32.26,246000.0,22.7083,22.7435,22.645,22.6872,246000.0
2010-04-21 14:10:00,32.25,32.25,32.03,32.03,410100.0,22.6802,22.6802,22.5255,22.5255,410100.0
2010-04-21 14:20:00,32.04,32.09,31.98,32.01,298100.0,22.5325,22.5677,22.4903,22.5114,298100.0
2010-04-21 14:30:00,32.01,32.07,31.95,31.96,379100.0,22.5114,22.5536,22.4692,22.4762,379100.0
2010-04-21 14:40:00,31.97,32.01,31.96,32.01,167500.0,22.4833,22.5114,22.4762,22.5114,167500.0
2010-04-21 14:50:00,32.0,32.06,31.98,32.03,134200.0,22.5044,22.5466,22.4903,22.5255,134200.0
2010-04-21 15:00:00,32.03,32.09,32.01,32.07,163800.0,22.5255,22.5677,22.5114,22.5536,163800.0
2010-04-21 15:10:00,32.07,32.1,32.02,32.08,170900.0,22.5536,22.5747,22.5184,22.5606,170900.0
2010-04-21 15:20:00,32.07,32.1,32.04,32.07,230200.0,22.5536,22.5747,22.5325,22.5536,230200.0
2010-04-21 15:30:00,32.07,32.24,32.06,32.23,447300.0,22.5536,22.6731,22.5466,22.6661,447300.0
2010-04-21 15:40:00,32.23,32.29,32.19,32.24,322400.0,22.6661,22.7083,22.638,22.6731,322400.0
2010-04-21 15:50:00,32.24,32.26,32.2,32.22,528900.0,22.6731,22.6872,22.645,22.6591,528900.0
2010-04-22 09:30:00,31.94,31.96,31.75,31.87,238000.0,22.4622,22.4762,22.3286,22.4129,238000.0
2010-04-22 09:40:00,31.86,32.18,31.84,32.16,295500.0,22.4059,22.631,22.3918,22.6169,295500.0
2010-04-22 09:50:00,32.17,32.17,32.04,32.05,234600.0,22.6239,22.6239,22.5325,22.5395,234600.0
2010-04-22 10:00:00,32.05,32.08,31.97,32.01,468000.0,22.5395,22.5606,22.4833,22.5114,468000.0
2010-04-22 10:10:00,32.0,32.12,31.99,32.11,270600.0,22.5044,22.5888,22.4973,22.5817,270600.0
2010-04-22 10:20:00,32.11,32.16,32.07,32.11,307700.0,22.5817,22.6169,22.5536,22.5817,307700.0
2010-04-22 10:30:00,32.12,32.16,32.01,32.05,351700.0,22.5888,22.6169,22.5114,22.5395,351700.0
2010-04-22 10:40:00,32.06,32.11,32.03,32.03,338600.0,22.5466,22.5817,22.5255,22.5255,338600.0
2010-04-22 10:50:00,32.03,32.05,31.94,31.97,323700.0,22.5255,22.5395,22.4622,22.4833,323700.0
2010-04-22 11:00:00,31.96,32.02,31.94,32.02,244300.0,22.4762,22.5184,22.4622,22.5184,244300.0
2010-04-22 11:10:00,32.02,32.04,31.95,31.97,132700.0,22.5184,22.5325,22.4692,22.4833,132700.0
2010-04-22 11:20:00,31.97,32.02,31.94,32.02,106200.0,22.4833,22.5184,22.4622,22.5184,106200.0
2010-04-22 11:30:00,32.02,32.02,31.94,31.99,240800.0,22.5184,22.5184,22.4622,22.4973,240800.0
2010-04-22 11:40:00,32.0,32.02,31.91,31.96,180700.0,22.5044,22.5184,22.4411,22.4762,180700.0
2010-04-22 11:50:00,31.96,32.03,31.94,32.01,159000.0,22.4762,22.5255,22.4622,22.5114,159000.0
2010-04-22 12:00:00,32.01,32.05,31.95,32.03,197900.0,22.5114,22.5395,22.4692,22.5255,197900.0
2010-04-22 12:10:00,32.03,32.07,32.0,32.01,125900.0,22.5255,22.5536,22.5044,22.5114,125900.0
2010-04-22 12:20:00,32.01,32.08,31.99,32.0,114900.0,22.5114,22.5606,22.4973,22.5044,114900.0
2010-04-22 12:30:00,32.0,32.01,31.97,32.0,314900.0,22.5044,22.5114,22.4833,22.5044,314900.0
2010-04-22 12:40:00,32.01,32.03,31.99,32.0,91700.0,22.5114,22.5255,22.4973,22.5044,91700.0
2010-04-22 12:50:00,31.99,32.04,31.99,32.02,64300.0,22.4973,22.5325,22.4973,22.5184,64300.0
2010-04-22 13:00:00,32.03,32.16,32.01,32.15,179300.0,22.5255,22.6169,22.5114,22.6099,179300.0
2010-04-22 13:10:00,32.15,32.24,32.14,32.14,256200.0,22.6099,22.6731,22.6028,22.6028,256200.0
2010-04-22 13:20:00,32.15,32.23,32.15,32.21,248400.0,22.6099,22.6661,22.6099,22.6521,248400.0
2010-04-22 13:30:00,32.21,32.25,32.12,32.13,121600.0,22.6521,22.6802,22.5888,22.5958,121600.0
2010-04-22 13:40:00,32.13,32.22,32.12,32.22,79000.0,22.5958,22.6591,22.5888,22.6591,79000.0
2010-04-22 13:50:00,32.22,32.25,32.17,32.24,198600.0,22.6591,22.6802,22.6239,22.6731,198600.0
2010-04-22 14:00:00,32.24,32.27,32.15,32.2,237400.0,22.6731,22.6942,22.6099,22.645,237400.0
2010-04-22 14:10:00,32.2,32.28,32.19,32.26,115100.0,22.645,22.7013,22.638,22.6872,115100.0
2010-04-22 14:20:00,32.25,32.26,32.19,32.22,370400.0,22.6802,22.6872,22.638,22.6591,370400.0
2010-04-22 14:30:00,32.22,32.26,32.19,32.19,394500.0,22.6591,22.6872,22.638,22.638,394500.0
2010-04-22 14:40:00,32.19,32.2,32.12,32.13,157500.0,22.638,22.645,22.5888,22.5958,157500.0
2010-04-22 14:50:00,32.13,32.15,32.11,32.15,213400.0,22.5958,22.6099,22.5817,22.6099,213400.0
2010-04-22 15:00:00,32.15,32.22,32.14,32.19,242800.0,22.6099,22.6591,22.6028,22.638,242800.0
2010-04-22 15:10:00,32.18,32.29,32.14,32.29,202500.0,22.631,22.7083,22.6028,22.7083,202500.0
2010-04-22 15:20:00,32.29,32.41,32.29,32.39,231000.0,22.7083,22.7927,22.7083,22.7786,231000.0
2010-04-22 15:30:00,32.39,32.4,32.29,32.34,437900.0,22.7786,22.7857,22.7083,22.7435,437900.0
2010-04-22 15:40:00,32.33,32.41,32.3,32.4,681600.0,22.7364,22.7927,22.7153,22.7857,681600.0
2010-04-22 15:50:00,32.4,32.42,32.39,32.41,737700.0,22.7857,22.7997,22.7786,22.7927,737700.0
2010-04-23 09:30:00,32.33,32.33,32.01,32.16,504700.0,22.7364,22.7364,22.5114,22.6169,504700.0
2010-04-23 09:40:00,32.16,32.26,32.15,32.18,357000.0,22.6169,22.6872,22.6099,22.631,357000.0
2010-04-23 09:50:00,32.17,32.17,31.98,31.99,289200.0,22.6239,22.6239,22.4903,22.4973,289200.0
2010-04-23 10:00:00,32.0,32.14,31.92,31.99,559700.0,22.5044,22.6028,22.4481,22.4973,559700.0
2010-04-23 10:10:00,31.99,32.03,31.93,31.99,402800.0,22.4973,22.5255,22.4551,22.4973,402800.0
2010-04-23 10:20:00,32.0,32.14,31.98,32.02,175700.0,22.5044,22.6028,22.4903,22.5184,175700.0
2010-04-23 10:30:00,32.02,32.09,31.99,32.02,197000.0,22.5184,22.5677,22.4973,22.5184,197000.0
2010-04-23 10:40:00,32.03,32.04,31.94,31.94,158600.0,22.5255,22.5325,22.4622,22.4622,158600.0
2010-04-23 10:50:00,31.95,31.98,31.9,31.92,174400.0,22.4692,22.4903,22.434,22.4481,174400.0
2010-04-23 11:00:00,31.92,31.97,31.9,31.97,180600.0,22.4481,22.4833,22.434,22.4833,180600.0
2010-04-23 11:10:00,31.96,32.0,31.92,31.97,189400.0,22.4762,22.5044,22.4481,22.4833,189400.0
2010-04-23 11:20:00,31.97,31.98,31.91,31.92,148200.0,22.4833,22.4903,22.4411,22.4481,148200.0
2010-04-23 11:30:00,31.91,31.96,31.89,31.9,363600.0,22.4411,22.4762,22.427,22.434,363600.0
2010-04-23 11:40:00,31.91,31.91,31.77,31.9,386700.0,22.4411,22.4411,22.3426,22.434,386700.0
2010-04-23 11:50:00,31.91,31.92,31.84,31.86,142600.0,22.4411,22.4481,22.3918,22.4059,142600.0
2010-04-23 12:00:00,31.86,31.92,31.84,31.87,208600.0,22.4059,22.4481,22.3918,22.4129,208600.0
2010-04-23 12:10:00,31.87,31.9,31.84,31.89,154900.0,22.4129,22.434,22.3918,22.427,154900.0
2010-04-23 12:20:00,31.89,31.98,31.87,31.93,165100.0,22.427,22.4903,22.4129,22.4551,165100.0
2010-04-23 12:30:00,31.93,31.94,31.86,31.87,145400.0,22.4551,22.4622,22.4059,22.4129,145400.0
2010-04-23 12:40:00,31.87,31.91,31.86,31.88,95600.0,22.4129,22.4411,22.4059,22.42,95600.0
2010-04-23 12:50:00,31.88,31.92,31.87,31.92,49600.0,22.42,22.4481,22.4129,22.4481,49600.0
2010-04-23 13:00:00,31.92,31.92,31.86,31.87,159900.0,22.4481,22.4481,22.4059,22.4129,159900.0
2010-04-23 13:10:00,31.88,31.9,31.84,31.85,112100.0,22.42,22.434,22.3918,22.3989,112100.0
2010-04-23 13:20:00,31.85,31.9,31.85,31.86,128300.0,22.3989,22.434,22.3989,22.4059,128300.0
2010-04-23 13:30:00,31.86,31.88,31.85,31.87,63900.0,22.4059,22.42,22.3989,22.4129,63900.0
2010-04-23 13:40:00,31.86,31.87,31.83,31.85,117900.0,22.4059,22.4129,22.3848,22.3989,117900.0
2010-04-23 13:50:00,31.86,31.87,31.85,31.85,118300.0,22.4059,22.4129,22.3989,22.3989,118300.0
2010-04-23 14:00:00,31.85,31.91,31.84,31.89,135700.0,22.3989,22.4411,22.3918,22.427,135700.0
2010-04-23 14:10:00,31.9,31.96,31.89,31.95,128800.0,22.434,22.4762,22.427,22.4692,128800.0
2010-04-23 14:20:00,31.95,31.95,31.91,31.93,203500.0,22.4692,22.4692,22.4411,22.4551,203500.0
2010-04-23 14:30:00,31.92,31.93,31.9,31.9,170100.0,22.4481,22.4551,22.434,22.434,170100.0
2010-04-23 14:40:00,31.9,31.92,31.85,31.88,195600.0,22.434,22.4481,22.3989,22.42,195600.0
2010-04-23 14:50:00,31.88,31.92,31.87,31.92,233400.0,22.42,22.4481,22.4129,22.4481,233400.0
2010-04-23 15:00:00,31.92,31.92,31.84,31.86,165800.0,22.4481,22.4481,22.3918,22.4059,165800.0
2010-04-23 15:10:00,31.85,31.88,31.85,31.88,235400.0,22.3989,22.42,22.3989,22.42,235400.0
2010-04-23 15:20:00,31.88,31.89,31.85,31.87,247100.0,22.42,22.427,22.3989,22.4129,247100.0
2010-04-23 15:30:00,31.87,31.95,31.86,31.94,371500.0,22.4129,22.4692,22.4059,22.4622,371500.0
2010-04-23 15:40:00,31.93,31.97,31.88,31.95,439500.0,22.4551,22.4833,22.42,22.4692,439500.0
2010-04-23 15:50:00,31.95,31.96,31.91,31.95,538000.0,22.4692,22.4762,22.4411,22.4692,538000.0
2010-04-26 09:30:00,31.87,32.01,31.77,31.89,305100.0,22.4129,22.5114,22.3426,22.427,305100.0
2010-04-26 09:40:00,31.89,31.93,31.84,31.89,239300.0,22.427,22.4551,22.3918,22.427,239300.0
2010-04-26 09:50:00,31.89,31.98,31.87,31.9,183500.0,22.427,22.4903,22.4129,22.434,183500.0
2010-04-26 10:00:00,31.9,31.99,31.88,31.93,168700.0,22.434,22.4973,22.42,22.4551,168700.0
2010-04-26 10:10:00,31.93,31.94,31.81,31.81,151200.0,22.4551,22.4622,22.3707,22.3707,151200.0
2010-04-26 10:20:00,31.81,31.88,31.79,31.85,211900.0,22.3707,22.42,22.3567,22.3989,211900.0
2010-04-26 10:30:00,31.85,31.89,31.83,31.85,553200.0,22.3989,22.427,22.3848,22.3989,553200.0
2010-04-26 10:40:00,31.85,31.91,31.84,31.85,201900.0,22.3989,22.4411,22.3918,22.3989,201900.0
2010-04-26 10:50:00,31.84,32.01,31.84,31.95,137500.0,22.3918,22.5114,22.3918,22.4692,137500.0
2010-04-26 11:00:00,31.95,31.97,31.92,31.95,60800.0,22.4692,22.4833,22.4481,22.4692,60800.0
2010-04-26 11:10:00,31.95,32.02,31.95,32.0,89600.0,22.4692,22.5184,22.4692,22.5044,89600.0
2010-04-26 11:20:00,31.99,32.0,31.96,31.98,81700.0,22.4973,22.5044,22.4762,22.4903,81700.0
2010-04-26 11:30:00,31.98,32.03,31.95,32.01,103000.0,22.4903,22.5255,22.4692,22.5114,103000.0
2010-04-26 11:40:00,32.01,32.02,31.97,31.99,71400.0,22.5114,22.5184,22.4833,22.4973,71400.0
2010-04-26 11:50:00,31.98,31.98,31.92,31.93,76000.0,22.4903,22.4903,22.4481,22.4551,76000.0
2010-04-26 12:00:00,31.93,31.95,31.9,31.92,103900.0,22.4551,22.4692,22.434,22.4481,103900.0
2010-04-26 12:10:00,31.93,31.96,31.9,31.93,115300.0,22.4551,22.4762,22.434,22.4551,115300.0
2010-04-26 12:20:00,31.92,31.94,31.86,31.94,114400.0,22.4481,22.4622,22.4059,22.4622,114400.0
2010-04-26 12:30:00,31.94,31.94,31.89,31.89,101500.0,22.4622,22.4622,22.427,22.427,101500.0
2010-04-26 12:40:00,31.9,31.9,31.84,31.85,80000.0,22.434,22.434,22.3918,22.3989,80000.0
2010-04-26 12:50:00,31.85,31.86,31.81,31.86,93600.0,22.3989,22.4059,22.3707,22.4059,93600.0
2010-04-26 13:00:00,31.86,31.87,31.82,31.82,47300.0,22.4059,22.4129,22.3778,22.3778,47300.0
2010-04-26 13:10:00,31.83,31.87,31.81,31.87,98400.0,22.3848,22.4129,22.3707,22.4129,98400.0
2010-04-26 13:20:00,31.87,31.87,31.8,31.8,56500.0,22.4129,22.4129,22.3637,22.3637,56500.0
2010-04-26 13:30:00,31.81,31.84,31.78,31.82,123600.0,22.3707,22.3918,22.3496,22.3778,123600.0
2010-04-26 13:40:00,31.83,31.87,31.81,31.86,101900.0,22.3848,22.4129,22.3707,22.4059,101900.0
2010-04-26 13:50:00,31.86,31.86,31.79,31.79,74000.0,22.4059,22.4059,22.3567,22.3567,74000.0
2010-04-26 14:00:00,31.79,31.82,31.78,31.82,193200.0,22.3567,22.3778,22.3496,22.3778,193200.0
2010-04-26 14:10:00,31.81,31.91,31.81,31.91,128900.0,22.3707,22.4411,22.3707,22.4411,128900.0
2010-04-26 14:20:00,31.91,31.91,31.86,31.86,135600.0,22.4411,22.4411,22.4059,22.4059,135600.0
2010-04-26 14:30:00,31.88,31.89,31.85,31.86,88300.0,22.42,22.427,22.3989,22.4059,88300.0
2010-04-26 14:40:00,31.87,31.89,31.84,31.88,168000.0,22.4129,22.427,22.3918,22.42,168000.0
2010-04-26 14:50:00,31.89,31.89,31.78,31.8,291600.0,22.427,22.427,22.3496,22.3637,291600.0
2010-04-26 15:00:00,31.8,31.86,31.78,31.81,348500.0,22.3637,22.4059,22.3496,22.3707,348500.0
2010-04-26 15:10:00,31.81,31.83,31.76,31.77,585100.0,22.3707,22.3848,22.3356,22.3426,585100.0
2010-04-26 15:20:00,31.77,31.78,31.64,31.71,310400.0,22.3426,22.3496,22.2512,22.3004,310400.0
2010-04-26 15:30:00,31.7,31.8,31.7,31.75,518200.0,22.2934,22.3637,22.2934,22.3286,518200.0
2010-04-26 15:40:00,31.75,31.76,31.64,31.7,401600.0,22.3286,22.3356,22.2512,22.2934,401600.0
2010-04-26 15:50:00,31.69,31.71,31.64,31.66,751900.0,22.2864,22.3004,22.2512,22.2653,751900.0
2010-04-27 09:30:00,31.4,31.65,31.01,31.64,487500.0,22.0824,22.2582,21.8081,22.2512,487500.0
2010-04-27 09:40:00,31.64,31.8,31.6,31.76,248200.0,22.2512,22.3637,22.2231,22.3356,248200.0
2010-04-27 09:50:00,31.76,31.77,31.5,31.54,165500.0,22.3356,22.3426,22.1527,22.1809,165500.0
2010-04-27 10:00:00,31.55,31.64,31.5,31.51,203800.0,22.1879,22.2512,22.1527,22.1598,203800.0
2010-04-27 10:10:00,31.51,31.54,31.49,31.51,207000.0,22.1598,22.1809,22.1457,22.1598,207000.0
2010-04-27 10:20:00,31.51,31.56,31.4,31.53,240400.0,22.1598,22.1949,22.0824,22.1738,240400.0
2010-04-27 10:30:00,31.53,31.61,31.51,31.6,130600.0,22.1738,22.2301,22.1598,22.2231,130600.0
2010-04-27 10:40:00,31.6,31.73,31.58,31.72,181600.0,22.2231,22.3145,22.209,22.3075,181600.0
2010-04-27 10:50:00,31.72,31.74,31.57,31.65,132300.0,22.3075,22.3215,22.202,22.2582,132300.0
2010-04-27 11:00:00,31.65,31.67,31.51,31.53,89600.0,22.2582,22.2723,22.1598,22.1738,89600.0
2010-04-27 11:10:00,31.53,31.55,31.36,31.48,187300.0,22.1738,22.1879,22.0543,22.1387,187300.0
2010-04-27 11:20:00,31.48,31.49,31.13,31.16,388400.0,22.1387,22.1457,21.8925,21.9136,388400.0
2010-04-27 11:30:00,31.17,31.26,31.05,31.11,359500.0,21.9207,21.984,21.8363,21.8785,359500.0
2010-04-27 11:40:00,31.12,31.2,31.08,31.08,254100.0,21.8855,21.9418,21.8574,21.8574,254100.0
2010-04-27 11:50:00,31.07,31.15,31.05,31.07,217200.0,21.8503,21.9066,21.8363,21.8503,217200.0
2010-04-27 12:00:00,31.07,31.23,31.07,31.17,118900.0,21.8503,21.9629,21.8503,21.9207,118900.0
2010-04-27 12:10:00,31.16,31.19,31.01,31.1,181700.0,21.9136,21.9347,21.8081,21.8714,181700.0
2010-04-27 12:20:00,31.1,31.18,31.06,31.08,196700.0,21.8714,21.9277,21.8433,21.8574,196700.0
2010-04-27 12:30:00,31.08,31.21,31.05,31.21,124000.0,21.8574,21.9488,21.8363,21.9488,124000.0
2010-04-27 12:40:00,31.2,31.28,31.19,31.24,105600.0,21.9418,21.998,21.9347,21.9699,105600.0
2010-04-27 12:50:00,31.24,31.31,31.22,31.27,119600.0,21.9699,22.0191,21.9558,21.991,119600.0
2010-04-27 13:00:00,31.26,31.34,31.25,31.27,98600.0,21.984,22.0402,21.9769,21.991,98600.0
2010-04-27 13:10:00,31.27,31.33,31.25,31.33,59600.0,21.991,22.0332,21.9769,22.0332,59600.0
2010-04-27 13:20:00,31.33,31.38,31.29,31.37,105400.0,22.0332,22.0683,22.0051,22.0613,105400.0
2010-04-27 13:30:00,31.38,31.39,31.31,31.31,134200.0,22.0683,22.0754,22.0191,22.0191,134200.0
2010-04-27 13:40:00,31.31,31.34,31.25,31.34,78400.0,22.0191,22.0402,21.9769,22.0402,78400.0
2010-04-27 13:50:00,31.33,31.42,31.32,31.34,119900.0,22.0332,22.0965,22.0261,22.0402,119900.0
2010-04-27 14:00:00,31.34,31.37,31.22,31.24,187700.0,22.0402,22.0613,21.9558,21.9699,187700.0
2010-04-27 14:10:00,31.25,31.26,31.2,31.22,65200.0,21.9769,21.984,21.9418,21.9558,65200.0
2010-04-27 14:20:00,31.22,31.23,31.16,31.19,129800.0,21.9558,21.9629,21.9136,21.9347,129800.0
2010-04-27 14:30:00,31.18,31.21,31.02,31.04,275400.0,21.9277,21.9488,21.8152,21.8292,275400.0
2010-04-27 14:40:00,31.05,31.11,31.01,31.08,125100.0,21.8363,21.8785,21.8081,21.8574,125100.0
2010-04-27 14:50:00,31.08,31.1,31.0,31.06,157300.0,21.8574,21.8714,21.8011,21.8433,157300.0
2010-04-27 15:00:00,31.06,31.19,31.02,31.18,203500.0,21.8433,21.9347,21.8152,21.9277,203500.0
2010-04-27 15:10:00,31.19,31.2,31.11,31.2,126300.0,21.9347,21.9418,21.8785,21.9418,126300.0
2010-04-27 15:20:00,31.21,31.22,31.05,31.07,236100.0,21.9488,21.9558,21.8363,21.8503,236100.0
2010-04-27 15:30:00,31.07,31.08,30.99,31.07,378400.0,21.8503,21.8574,21.7941,21.8503,378400.0
2010-04-27 15:40:00,31.07,31.07,30.97,30.98,881700.0,21.8503,21.8503,21.78,21.787,881700.0
2010-04-27 15:50:00,30.98,31.0,30.81,30.88,1017000.0,21.787,21.8011,21.6675,21.7167,1017000.0
2010-04-28 09:30:00,31.16,31.4,30.98,31.39,245200.0,21.9768,22.146,21.8498,22.139,245200.0
2010-04-28 09:40:00,31.39,31.5,31.31,31.48,157600.0,22.139,22.2166,22.0826,22.2025,157600.0
2010-04-28 09:50:00,31.47,31.5,31.26,31.29,127900.0,22.1954,22.2166,22.0473,22.0684,127900.0
2010-04-28 10:00:00,31.3,31.3,31.12,31.25,191200.0,22.0755,22.0755,21.9485,22.0402,191200.0
2010-04-28 10:10:00,31.25,31.32,31.21,31.27,145400.0,22.0402,22.0896,22.012,22.0543,145400.0
2010-04-28 10:20:00,31.27,31.28,31.2,31.26,127500.0,22.0543,22.0614,22.005,22.0473,127500.0
2010-04-28 10:30:00,31.27,31.29,31.13,31.19,195500.0,22.0543,22.0684,21.9556,21.9979,195500.0
2010-04-28 10:40:00,31.18,31.31,31.18,31.23,133900.0,21.9909,22.0826,21.9909,22.0261,133900.0
2010-04-28 10:50:00,31.24,31.35,31.23,31.34,83700.0,22.0332,22.1108,22.0261,22.1037,83700.0
2010-04-28 11:00:00,31.35,31.43,31.31,31.37,104800.0,22.1108,22.1672,22.0826,22.1249,104800.0
2010-04-28 11:10:00,31.37,31.41,31.32,31.41,118700.0,22.1249,22.1531,22.0896,22.1531,118700.0
2010-04-28 11:20:00,31.41,31.45,31.17,31.32,317200.0,22.1531,22.1813,21.9838,22.0896,317200.0
2010-04-28 11:30:00,31.32,31.32,30.95,31.08,286500.0,22.0896,22.0896,21.8286,21.9203,286500.0
2010-04-28 11:40:00,31.08,31.24,31.08,31.24,173200.0,21.9203,22.0332,21.9203,22.0332,173200.0
2010-04-28 11:50:00,31.23,31.3,31.17,31.27,56500.0,22.0261,22.0755,21.9838,22.0543,56500.0
2010-04-28 12:00:00,31.27,31.28,31.06,31.1,108000.0,22.0543,22.0614,21.9062,21.9344,108000.0
2010-04-28 12:10:00,31.1,31.18,31.08,31.17,54600.0,21.9344,21.9909,21.9203,21.9838,54600.0
2010-04-28 12:20:00,31.17,31.34,31.15,31.28,66000.0,21.9838,22.1037,21.9697,22.0614,66000.0
2010-04-28 12:30:00,31.28,31.31,31.24,31.28,70400.0,22.0614,22.0826,22.0332,22.0614,70400.0
2010-04-28 12:40:00,31.27,31.32,31.23,31.29,73900.0,22.0543,22.0896,22.0261,22.0684,73900.0
2010-04-28 12:50:00,31.29,31.32,31.25,31.25,48900.0,22.0684,22.0896,22.0402,22.0402,48900.0
2010-04-28 13:00:00,31.26,31.35,31.25,31.33,80700.0,22.0473,22.1108,22.0402,22.0967,80700.0
2010-04-28 13:10:00,31.32,31.34,31.29,31.29,50900.0,22.0896,22.1037,22.0684,22.0684,50900.0
2010-04-28 13:20:00,31.3,31.31,31.26,31.26,51300.0,22.0755,22.0826,22.0473,22.0473,51300.0
2010-04-28 13:30:00,31.26,31.34,31.26,31.33,117200.0,22.0473,22.1037,22.0473,22.0967,117200.0
2010-04-28 13:40:00,31.33,31.35,31.32,31.34,42700.0,22.0967,22.1108,22.0896,22.1037,42700.0
2010-04-28 13:50:00,31.34,31.36,31.33,31.33,49600.0,22.1037,22.1178,22.0967,22.0967,49600.0
2010-04-28 14:00:00,31.34,31.38,31.33,31.35,58400.0,22.1037,22.1319,22.0967,22.1108,58400.0
2010-04-28 14:10:00,31.35,31.42,31.3,31.33,123900.0,22.1108,22.1601,22.0755,22.0967,123900.0
2010-04-28 14:20:00,31.33,31.45,31.28,31.36,131200.0,22.0967,22.1813,22.0614,22.1178,131200.0
2010-04-28 14:30:00,31.35,31.36,31.27,31.31,180300.0,22.1108,22.1178,22.0543,22.0826,180300.0
2010-04-28 14:40:00,31.3,31.33,31.14,31.17,147500.0,22.0755,22.0967,21.9627,21.9838,147500.0
2010-04-28 14:50:00,31.17,31.29,31.15,31.25,253100.0,21.9838,22.0684,21.9697,22.0402,253100.0
2010-04-28 15:00:00,31.25,31.29,31.17,31.18,131200.0,22.0402,22.0684,21.9838,21.9909,131200.0
2010-04-28 15:10:00,31.19,31.25,31.14,31.21,154200.0,21.9979,22.0402,21.9627,22.012,154200.0
2010-04-28 15:20:00,31.21,31.25,31.19,31.23,112000.0,22.012,22.0402,21.9979,22.0261,112000.0
2010-04-28 15:30:00,31.23,31.26,31.17,31.17,187300.0,22.0261,22.0473,21.9838,21.9838,187300.0
2010-04-28 15:40:00,31.18,31.22,31.1,31.12,371400.0,21.9909,22.0191,21.9344,21.9485,371400.0
2010-04-28 15:50:00,31.11,31.23,31.1,31.23,570800.0,21.9415,22.0261,21.9344,22.0261,570800.0
2010-04-29 09:30:00,31.56,31.63,31.37,31.46,225500.0,22.2589,22.3082,22.1249,22.1883,225500.0
2010-04-29 09:40:00,31.45,31.58,31.43,31.52,154400.0,22.1813,22.273,22.1672,22.2307,154400.0
2010-04-29 09:50:00,31.53,31.59,31.48,31.57,191400.0,22.2377,22.28,22.2025,22.2659,191400.0
2010-04-29 10:00:00,31.57,31.71,31.46,31.64,236400.0,22.2659,22.3647,22.1883,22.3153,236400.0
2010-04-29 10:10:00,31.64,31.71,31.63,31.65,84200.0,22.3153,22.3647,22.3082,22.3223,84200.0
2010-04-29 10:20:00,31.65,31.79,31.64,31.78,159300.0,22.3223,22.4211,22.3153,22.414,159300.0
2010-04-29 10:30:00,31.77,31.8,31.72,31.75,157300.0,22.407,22.4281,22.3717,22.3929,157300.0
2010-04-29 10:40:00,31.75,31.75,31.68,31.74,138100.0,22.3929,22.3929,22.3435,22.3858,138100.0
2010-04-29 10:50:00,31.74,31.82,31.74,31.8,97700.0,22.3858,22.4422,22.3858,22.4281,97700.0
2010-04-29 11:00:00,31.8,31.85,31.73,31.75,73100.0,22.4281,22.4634,22.3788,22.3929,73100.0
2010-04-29 11:10:00,31.76,31.81,31.74,31.78,87400.0,22.3999,22.4352,22.3858,22.414,87400.0
2010-04-29 11:20:00,31.77,31.92,31.77,31.92,84000.0,22.407,22.5128,22.407,22.5128,84000.0
2010-04-29 11:30:00,31.92,32.06,31.92,32.04,200100.0,22.5128,22.6115,22.5128,22.5974,200100.0
2010-04-29 11:40:00,32.03,32.09,32.02,32.05,158300.0,22.5904,22.6327,22.5833,22.6045,158300.0
2010-04-29 11:50:00,32.06,32.07,31.99,32.04,98700.0,22.6115,22.6186,22.5621,22.5974,98700.0
2010-04-29 12:00:00,32.05,32.08,32.0,32.02,106000.0,22.6045,22.6256,22.5692,22.5833,106000.0
2010-04-29 12:10:00,32.03,32.03,31.95,31.96,96300.0,22.5904,22.5904,22.5339,22.541,96300.0
2010-04-29 12:20:00,31.97,31.99,31.91,31.92,84500.0,22.548,22.5621,22.5057,22.5128,84500.0
2010-04-29 12:30:00,31.92,31.92,31.84,31.86,131100.0,22.5128,22.5128,22.4564,22.4705,131100.0
2010-04-29 12:40:00,31.86,31.96,31.85,31.92,112800.0,22.4705,22.541,22.4634,22.5128,112800.0
2010-04-29 12:50:00,31.93,31.93,31.87,31.88,71600.0,22.5198,22.5198,22.4775,22.4846,71600.0
2010-04-29 13:00:00,31.89,32.0,31.89,31.97,102700.0,22.4916,22.5692,22.4916,22.548,102700.0
2010-04-29 13:10:00,31.98,32.04,31.98,32.04,63800.0,22.5551,22.5974,22.5551,22.5974,63800.0
2010-04-29 13:20:00,32.03,32.07,32.02,32.04,78600.0,22.5904,22.6186,22.5833,22.5974,78600.0
2010-04-29 13:30:00,32.04,32.06,32.02,32.05,62400.0,22.5974,22.6115,22.5833,22.6045,62400.0
2010-04-29 13:40:00,32.05,32.06,32.0,32.04,70200.0,22.6045,22.6115,22.5692,22.5974,70200.0
2010-04-29 13:50:00,32.05,32.13,32.04,32.13,74900.0,22.6045,22.6609,22.5974,22.6609,74900.0
2010-04-29 14:00:00,32.12,32.14,32.1,32.11,100100.0,22.6538,22.6679,22.6397,22.6468,100100.0
2010-04-29 14:10:00,32.11,32.14,32.08,32.13,79200.0,22.6468,22.6679,22.6256,22.6609,79200.0
2010-04-29 14:20:00,32.14,32.17,32.1,32.1,135600.0,22.6679,22.6891,22.6397,22.6397,135600.0
2010-04-29 14:30:00,32.11,32.12,31.98,31.98,126800.0,22.6468,22.6538,22.5551,22.5551,126800.0
2010-04-29 14:40:00,31.98,32.06,31.94,32.05,79100.0,22.5551,22.6115,22.5269,22.6045,79100.0
2010-04-29 14:50:00,32.05,32.06,31.93,32.01,130600.0,22.6045,22.6115,22.5198,22.5763,130600.0
2010-04-29 15:00:00,32.0,32.01,31.92,32.0,166000.0,22.5692,22.5763,22.5128,22.5692,166000.0
2010-04-29 15:10:00,32.01,32.01,31.95,31.95,127700.0,22.5763,22.5763,22.5339,22.5339,127700.0
2010-04-29 15:20:00,31.95,32.02,31.88,31.99,173900.0,22.5339,22.5833,22.4846,22.5621,173900.0
2010-04-29 15:30:00,31.99,32.04,31.96,31.99,213400.0,22.5621,22.5974,22.541,22.5621,213400.0
2010-04-29 15:40:00,31.99,32.0,31.93,31.96,189500.0,22.5621,22.5692,22.5198,22.541,189500.0
2010-04-29 15:50:00,31.95,32.02,31.95,31.98,536000.0,22.5339,22.5833,22.5339,22.5551,536000.0
2010-04-30 09:30:00,31.82,31.92,31.49,31.58,279200.0,22.4422,22.5128,22.2095,22.273,279200.0
2010-04-30 09:40:00,31.59,31.88,31.56,31.77,166300.0,22.28,22.4846,22.2589,22.407,166300.0
2010-04-30 09:50:00,31.78,31.78,31.51,31.51,154900.0,22.414,22.414,22.2236,22.2236,154900.0
2010-04-30 10:00:00,31.51,31.61,31.47,31.56,246900.0,22.2236,22.2941,22.1954,22.2589,246900.0
2010-04-30 10:10:00,31.56,31.57,31.39,31.48,216100.0,22.2589,22.2659,22.139,22.2025,216100.0
2010-04-30 10:20:00,31.48,31.63,31.47,31.56,167100.0,22.2025,22.3082,22.1954,22.2589,167100.0
2010-04-30 10:30:00,31.56,31.58,31.46,31.49,147000.0,22.2589,22.273,22.1883,22.2095,147000.0
2010-04-30 10:40:00,31.49,31.68,31.47,31.64,159100.0,22.2095,22.3435,22.1954,22.3153,159100.0
2010-04-30 10:50:00,31.64,31.65,31.52,31.6,125600.0,22.3153,22.3223,22.2307,22.2871,125600.0
2010-04-30 11:00:00,31.6,31.68,31.51,31.59,140400.0,22.2871,22.3435,22.2236,22.28,140400.0
2010-04-30 11:10:00,31.59,31.64,31.5,31.53,94600.0,22.28,22.3153,22.2166,22.2377,94600.0
2010-04-30 11:20:00,31.52,31.55,31.45,31.48,79600.0,22.2307,22.2518,22.1813,22.2025,79600.0
2010-04-30 11:30:00,31.48,31.58,31.47,31.55,98100.0,22.2025,22.273,22.1954,22.2518,98100.0
2010-04-30 11:40:00,31.55,31.64,31.54,31.6,86400.0,22.2518,22.3153,22.2448,22.2871,86400.0
2010-04-30 11:50:00,31.6,31.6,31.52,31.58,121200.0,22.2871,22.2871,22.2307,22.273,121200.0
2010-04-30 12:00:00,31.57,31.58,31.49,31.5,121300.0,22.2659,22.273,22.2095,22.2166,121300.0
2010-04-30 12:10:00,31.5,31.51,31.37,31.4,182000.0,22.2166,22.2236,22.1249,22.146,182000.0
2010-04-30 12:20:00,31.4,31.4,31.31,31.35,148400.0,22.146,22.146,22.0826,22.1108,148400.0
2010-04-30 12:30:00,31.34,31.42,31.32,31.38,107900.0,22.1037,22.1601,22.0896,22.1319,107900.0
2010-04-30 12:40:00,31.39,31.45,31.33,31.36,83800.0,22.139,22.1813,22.0967,22.1178,83800.0
2010-04-30 12:50:00,31.35,31.37,31.22,31.25,140800.0,22.1108,22.1249,22.0191,22.0402,140800.0
2010-04-30 13:00:00,31.24,31.32,31.24,31.28,120200.0,22.0332,22.0896,22.0332,22.0614,120200.0
2010-04-30 13:10:00,31.28,31.39,31.25,31.37,68100.0,22.0614,22.139,22.0402,22.1249,68100.0
2010-04-30 13:20:00,31.37,31.37,31.31,31.35,116300.0,22.1249,22.1249,22.0826,22.1108,116300.0
2010-04-30 13:30:00,31.35,31.38,31.31,31.32,94600.0,22.1108,22.1319,22.0826,22.0896,94600.0
2010-04-30 13:40:00,31.32,31.45,31.32,31.44,137500.0,22.0896,22.1813,22.0896,22.1742,137500.0
2010-04-30 13:50:00,31.45,31.47,31.36,31.38,108100.0,22.1813,22.1954,22.1178,22.1319,108100.0
2010-04-30 14:00:00,31.38,31.39,31.3,31.39,124100.0,22.1319,22.139,22.0755,22.139,124100.0
2010-04-30 14:10:00,31.39,31.4,31.35,31.35,92700.0,22.139,22.146,22.1108,22.1108,92700.0
2010-04-30 14:20:00,31.35,31.4,31.34,31.36,91700.0,22.1108,22.146,22.1037,22.1178,91700.0
2010-04-30 14:30:00,31.36,31.36,31.19,31.21,201200.0,22.1178,22.1178,21.9979,22.012,201200.0
2010-04-30 14:40:00,31.21,31.25,31.17,31.22,125100.0,22.012,22.0402,21.9838,22.0191,125100.0
2010-04-30 14:50:00,31.22,31.27,31.16,31.23,160900.0,22.0191,22.0543,21.9768,22.0261,160900.0
2010-04-30 15:00:00,31.22,31.3,31.21,31.24,249400.0,22.0191,22.0755,22.012,22.0332,249400.0
2010-04-30 15:10:00,31.25,31.34,31.22,31.25,204800.0,22.0402,22.1037,22.0191,22.0402,204800.0
2010-04-30 15:20:00,31.26,31.27,31.19,31.21,154700.0,22.0473,22.0543,21.9979,22.012,154700.0
2010-04-30 15:30:00,31.21,31.27,31.14,31.16,302000.0,22.012,22.0543,21.9627,21.9768,302000.0
2010-04-30 15:40:00,31.16,31.17,31.09,31.13,460800.0,21.9768,21.9838,21.9274,21.9556,460800.0
2010-04-30 15:50:00,31.13,31.17,31.09,31.09,718200.0,21.9556,21.9838,21.9274,21.9274,718200.0
2010-05-03 09:30:00,31.16,31.44,31.04,31.32,234700.0,21.9768,22.1742,21.8921,22.0896,234700.0
2010-05-03 09:40:00,31.33,31.33,31.18,31.31,131500.0,22.0967,22.0967,21.9909,22.0826,131500.0
2010-05-03 09:50:00,31.3,31.44,31.25,31.3,128400.0,22.0755,22.1742,22.0402,22.0755,128400.0
2010-05-03 10:00:00,31.3,31.36,31.24,31.36,156200.0,22.0755,22.1178,22.0332,22.1178,156200.0
2010-05-03 10:10:00,31.36,31.39,31.28,31.29,78400.0,22.1178,22.139,22.0614,22.0684,78400.0
2010-05-03 10:20:00,31.28,31.33,31.19,31.2,76600.0,22.0614,22.0967,21.9979,22.005,76600.0
2010-05-03 10:30:00,31.21,31.22,31.16,31.18,99300.0,22.012,22.0191,21.9768,21.9909,99300.0
2010-05-03 10:40:00,31.17,31.23,31.11,31.18,118500.0,21.9838,22.0261,21.9415,21.9909,118500.0
2010-05-03 10:50:00,31.18,31.2,31.03,31.06,122000.0,21.9909,22.005,21.8851,21.9062,122000.0
2010-05-03 11:00:00,31.07,31.14,31.06,31.14,132600.0,21.9133,21.9627,21.9062,21.9627,132600.0
2010-05-03 11:10:00,31.14,31.21,31.14,31.18,66400.0,21.9627,22.012,21.9627,21.9909,66400.0
2010-05-03 11:20:00,31.18,31.21,31.15,31.19,64100.0,21.9909,22.012,21.9697,21.9979,64100.0
2010-05-03 11:30:00,31.2,31.22,31.14,31.18,57700.0,22.005,22.0191,21.9627,21.9909,57700.0
2010-05-03 11:40:00,31.19,31.23,31.14,31.21,66900.0,21.9979,22.0261,21.9627,22.012,66900.0
2010-05-03 11:50:00,31.2,31.25,31.18,31.22,63900.0,22.005,22.0402,21.9909,22.0191,63900.0
2010-05-03 12:00:00,31.23,31.24,31.18,31.18,44700.0,22.0261,22.0332,21.9909,21.9909,44700.0
2010-05-03 12:10:00,31.18,31.25,31.17,31.25,62500.0,21.9909,22.0402,21.9838,22.0402,62500.0
2010-05-03 12:20:00,31.25,31.38,31.25,31.38,98400.0,22.0402,22.1319,22.0402,22.1319,98400.0
2010-05-03 12:30:00,31.37,31.46,31.37,31.43,81000.0,22.1249,22.1883,22.1249,22.1672,81000.0
2010-05-03 12:40:00,31.43,31.48,31.39,31.4,85600.0,22.1672,22.2025,22.139,22.146,85600.0
2010-05-03 12:50:00,31.4,31.46,31.35,31.45,93400.0,22.146,22.1883,22.1108,22.1813,93400.0
2010-05-03 13:00:00,31.45,31.45,31.3,31.31,69600.0,22.1813,22.1813,22.0755,22.0826,69600.0
2010-05-03 13:10:00,31.31,31.38,31.31,31.33,59700.0,22.0826,22.1319,22.0826,22.0967,59700.0
2010-05-03 13:20:00,31.34,31.38,31.31,31.37,47600.0,22.1037,22.1319,22.0826,22.1249,47600.0
2010-05-03 13:30:00,31.37,31.46,31.36,31.45,74300.0,22.1249,22.1883,22.1178,22.1813,74300.0
2010-05-03 13:40:00,31.45,31.48,31.37,31.38,51000.0,22.1813,22.2025,22.1249,22.1319,51000.0
2010-05-03 13:50:00,31.39,31.4,31.35,31.36,42100.0,22.139,22.146,22.1108,22.1178,42100.0
2010-05-03 14:00:00,31.36,31.36,31.31,31.32,58800.0,22.1178,22.1178,22.0826,22.0896,58800.0
2010-05-03 14:10:00,31.31,31.39,31.31,31.38,58500.0,22.0826,22.139,22.0826,22.1319,58500.0
2010-05-03 14:20:00,31.38,31.42,31.36,31.41,84400.0,22.1319,22.1601,22.1178,22.1531,84400.0
2010-05-03 14:30:00,31.41,31.42,31.33,31.34,127100.0,22.1531,22.1601,22.0967,22.1037,127100.0
2010-05-03 14:40:00,31.34,31.34,31.27,31.3,97500.0,22.1037,22.1037,22.0543,22.0755,97500.0
2010-05-03 14:50:00,31.3,31.38,31.3,31.3,121300.0,22.0755,22.1319,22.0755,22.0755,121300.0
2010-05-03 15:00:00,31.31,31.35,31.27,31.29,121000.0,22.0826,22.1108,22.0543,22.0684,121000.0
2010-05-03 15:10:00,31.29,31.3,31.2,31.2,170700.0,22.0684,22.0755,22.005,22.005,170700.0
2010-05-03 15:20:00,31.2,31.25,31.15,31.17,237200.0,22.005,22.0402,21.9697,21.9838,237200.0
2010-05-03 15:30:00,31.17,31.27,31.17,31.23,185100.0,21.9838,22.0543,21.9838,22.0261,185100.0
2010-05-03 15:40:00,31.23,31.26,31.18,31.23,201800.0,22.0261,22.0473,21.9909,22.0261,201800.0
2010-05-03 15:50:00,31.23,31.34,31.23,31.33,529200.0,22.0261,22.1037,22.0261,22.0967,529200.0
2010-05-04 09:30:00,31.03,31.08,30.83,31.04,207300.0,21.8851,21.9203,21.744,21.8921,207300.0
2010-05-04 09:40:00,31.04,31.05,30.8,30.85,192100.0,21.8921,21.8992,21.7229,21.7581,192100.0
2010-05-04 09:50:00,30.85,30.89,30.76,30.88,247000.0,21.7581,21.7863,21.6946,21.7793,247000.0
2010-05-04 10:00:00,30.89,30.96,30.78,30.88,275900.0,21.7863,21.8357,21.7087,21.7793,275900.0
2010-05-04 10:10:00,30.87,31.01,30.85,31.0,176700.0,21.7722,21.871,21.7581,21.8639,176700.0
2010-05-04 10:20:00,30.99,31.06,30.88,30.89,132700.0,21.8569,21.9062,21.7793,21.7863,132700.0
2010-05-04 10:30:00,30.88,30.9,30.66,30.66,291200.0,21.7793,21.7934,21.6241,21.6241,291200.0
2010-05-04 10:40:00,30.67,30.67,30.58,30.66,234100.0,21.6312,21.6312,21.5677,21.6241,234100.0
2010-05-04 10:50:00,30.66,30.74,30.58,30.62,181300.0,21.6241,21.6805,21.5677,21.5959,181300.0
2010-05-04 11:00:00,30.61,30.7,30.57,30.67,332500.0,21.5889,21.6523,21.5606,21.6312,332500.0
2010-05-04 11:10:00,30.67,30.67,30.59,30.62,127300.0,21.6312,21.6312,21.5747,21.5959,127300.0
2010-05-04 11:20:00,30.61,30.64,30.57,30.61,215400.0,21.5889,21.61,21.5606,21.5889,215400.0
2010-05-04 11:30:00,30.61,30.67,30.58,30.61,212300.0,21.5889,21.6312,21.5677,21.5889,212300.0
2010-05-04 11:40:00,30.61,30.69,30.61,30.67,150900.0,21.5889,21.6453,21.5889,21.6312,150900.0
2010-05-04 11:50:00,30.66,30.7,30.61,30.68,120900.0,21.6241,21.6523,21.5889,21.6382,120900.0
2010-05-04 12:00:00,30.68,30.68,30.61,30.62,128100.0,21.6382,21.6382,21.5889,21.5959,128100.0
2010-05-04 12:10:00,30.63,30.67,30.61,30.64,116600.0,21.603,21.6312,21.5889,21.61,116600.0
2010-05-04 12:20:00,30.63,30.65,30.55,30.58,389400.0,21.603,21.6171,21.5465,21.5677,389400.0
2010-05-04 12:30:00,30.58,30.68,30.57,30.68,92000.0,21.5677,21.6382,21.5606,21.6382,92000.0
2010-05-04 12:40:00,30.68,30.73,30.64,30.73,97700.0,21.6382,21.6735,21.61,21.6735,97700.0
2010-05-04 12:50:00,30.72,30.76,30.7,30.75,83200.0,21.6664,21.6946,21.6523,21.6876,83200.0
2010-05-04 13:00:00,30.76,30.78,30.72,30.73,88800.0,21.6946,21.7087,21.6664,21.6735,88800.0
2010-05-04 13:10:00,30.73,30.75,30.69,30.72,148300.0,21.6735,21.6876,21.6453,21.6664,148300.0
2010-05-04 13:20:00,30.72,30.77,30.68,30.73,60900.0,21.6664,21.7017,21.6382,21.6735,60900.0
2010-05-04 13:30:00,30.73,30.82,30.72,30.78,77800.0,21.6735,21.737,21.6664,21.7087,77800.0
2010-05-04 13:40:00,30.79,30.85,30.74,30.83,76900.0,21.7158,21.7581,21.6805,21.744,76900.0
2010-05-04 13:50:00,30.84,30.85,30.75,30.76,78600.0,21.7511,21.7581,21.6876,21.6946,78600.0
2010-05-04 14:00:00,30.77,30.77,30.68,30.74,114200.0,21.7017,21.7017,21.6382,21.6805,114200.0
2010-05-04 14:10:00,30.74,30.76,30.62,30.64,70700.0,21.6805,21.6946,21.5959,21.61,70700.0
2010-05-04 14:20:00,30.63,30.65,30.61,30.62,100000.0,21.603,21.6171,21.5889,21.5959,100000.0
2010-05-04 14:30:00,30.62,30.71,30.59,30.61,153800.0,21.5959,21.6594,21.5747,21.5889,153800.0
2010-05-04 14:40:00,30.61,30.66,30.56,30.58,194000.0,21.5889,21.6241,21.5536,21.5677,194000.0
2010-05-04 14:50:00,30.58,30.61,30.52,30.52,245600.0,21.5677,21.5889,21.5254,21.5254,245600.0
2010-05-04 15:00:00,30.53,30.56,30.45,30.54,321300.0,21.5324,21.5536,21.476,21.5395,321300.0
2010-05-04 15:10:00,30.54,30.56,30.49,30.55,227200.0,21.5395,21.5536,21.5042,21.5465,227200.0
2010-05-04 15:20:00,30.55,30.6,30.49,30.59,440200.0,21.5465,21.5818,21.5042,21.5747,440200.0
2010-05-04 15:30:00,30.59,30.64,30.54,30.55,278000.0,21.5747,21.61,21.5395,21.5465,278000.0
2010-05-04 15:40:00,30.56,30.57,30.49,30.55,517000.0,21.5536,21.5606,21.5042,21.5465,517000.0
2010-05-04 15:50:00,30.55,30.67,30.54,30.62,842700.0,21.5465,21.6312,21.5395,21.5959,842700.0
2010-05-05 09:30:00,30.2,30.66,30.05,30.56,450400.0,21.2997,21.6241,21.1939,21.5536,450400.0
2010-05-05 09:40:00,30.55,30.83,30.55,30.8,325400.0,21.5465,21.744,21.5465,21.7229,325400.0
2010-05-05 09:50:00,30.79,30.97,30.68,30.88,310500.0,21.7158,21.8428,21.6382,21.7793,310500.0
2010-05-05 10:00:00,30.88,30.91,30.81,30.85,243300.0,21.7793,21.8004,21.7299,21.7581,243300.0
2010-05-05 10:10:00,30.85,30.96,30.8,30.96,189200.0,21.7581,21.8357,21.7229,21.8357,189200.0
2010-05-05 10:20:00,30.95,31.01,30.84,30.85,227800.0,21.8286,21.871,21.7511,21.7581,227800.0
2010-05-05 10:30:00,30.86,30.93,30.83,30.88,170400.0,21.7652,21.8145,21.744,21.7793,170400.0
2010-05-05 10:40:00,30.87,31.25,30.85,31.24,396500.0,21.7722,22.0402,21.7581,22.0332,396500.0
2010-05-05 10:50:00,31.24,31.27,31.17,31.24,229000.0,22.0332,22.0543,21.9838,22.0332,229000.0
2010-05-05 11:00:00,31.24,31.24,31.0,31.06,259400.0,22.0332,22.0332,21.8639,21.9062,259400.0
2010-05-05 11:10:00,31.07,31.18,31.06,31.17,171200.0,21.9133,21.9909,21.9062,21.9838,171200.0
2010-05-05 11:20:00,31.17,31.23,31.16,31.19,134800.0,21.9838,22.0261,21.9768,21.9979,134800.0
2010-05-05 11:30:00,31.19,31.2,31.12,31.15,105300.0,21.9979,22.005,21.9485,21.9697,105300.0
2010-05-05 11:40:00,31.15,31.31,31.13,31.31,157300.0,21.9697,22.0826,21.9556,22.0826,157300.0
2010-05-05 11:50:00,31.31,31.42,31.3,31.4,394200.0,22.0826,22.1601,22.0755,22.146,394200.0
2010-05-05 12:00:00,31.41,31.51,31.38,31.42,257500.0,22.1531,22.2236,22.1319,22.1601,257500.0
2010-05-05 12:10:00,31.43,31.43,31.33,31.43,161800.0,22.1672,22.1672,22.0967,22.1672,161800.0
2010-05-05 12:20:00,31.43,31.44,31.33,31.41,200400.0,22.1672,22.1742,22.0967,22.1531,200400.0
2010-05-05 12:30:00,31.4,31.46,31.34,31.43,169300.0,22.146,22.1883,22.1037,22.1672,169300.0
2010-05-05 12:40:00,31.43,31.47,31.39,31.46,300100.0,22.1672,22.1954,22.139,22.1883,300100.0
2010-05-05 12:50:00,31.47,31.67,31.45,31.65,228800.0,22.1954,22.3365,22.1813,22.3223,228800.0
2010-05-05 13:00:00,31.66,31.71,31.64,31.68,363100.0,22.3294,22.3647,22.3153,22.3435,363100.0
2010-05-05 13:10:00,31.67,31.68,31.56,31.59,284000.0,22.3365,22.3435,22.2589,22.28,284000.0
2010-05-05 13:20:00,31.59,31.65,31.56,31.57,142100.0,22.28,22.3223,22.2589,22.2659,142100.0
2010-05-05 13:30:00,31.57,31.59,31.48,31.52,290400.0,22.2659,22.28,22.2025,22.2307,290400.0
2010-05-05 13:40:00,31.52,31.53,31.45,31.51,238100.0,22.2307,22.2377,22.1813,22.2236,238100.0
2010-05-05 13:50:00,31.51,31.52,31.42,31.42,200700.0,22.2236,22.2307,22.1601,22.1601,200700.0
2010-05-05 14:00:00,31.42,31.45,31.34,31.42,191000.0,22.1601,22.1813,22.1037,22.1601,191000.0
2010-05-05 14:10:00,31.41,31.42,31.3,31.3,148900.0,22.1531,22.1601,22.0755,22.0755,148900.0
2010-05-05 14:20:00,31.3,31.34,31.23,31.25,171300.0,22.0755,22.1037,22.0261,22.0402,171300.0
2010-05-05 14:30:00,31.25,31.4,31.11,31.11,290800.0,22.0402,22.146,21.9415,21.9415,290800.0
2010-05-05 14:40:00,31.11,31.17,31.06,31.07,284600.0,21.9415,21.9838,21.9062,21.9133,284600.0
2010-05-05 14:50:00,31.07,31.2,31.03,31.17,244100.0,21.9133,22.005,21.8851,21.9838,244100.0
2010-05-05 15:00:00,31.17,31.19,31.07,31.13,182400.0,21.9838,21.9979,21.9133,21.9556,182400.0
2010-05-05 15:10:00,31.14,31.17,31.05,31.07,170000.0,21.9627,21.9838,21.8992,21.9133,170000.0
2010-05-05 15:20:00,31.07,31.21,31.07,31.14,173500.0,21.9133,22.012,21.9133,21.9627,173500.0
2010-05-05 15:30:00,31.14,31.19,31.04,31.13,279500.0,21.9627,21.9979,21.8921,21.9556,279500.0
2010-05-05 15:40:00,31.13,31.2,31.1,31.15,400900.0,21.9556,22.005,21.9344,21.9697,400900.0
2010-05-05 15:50:00,31.15,31.22,31.13,31.17,659500.0,21.9697,22.0191,21.9556,21.9838,659500.0
2010-05-06 09:30:00,31.01,31.3,30.93,31.26,228200.0,21.871,22.0755,21.8145,22.0473,228200.0
2010-05-06 09:40:00,31.27,31.53,31.26,31.33,223000.0,22.0543,22.2377,22.0473,22.0967,223000.0
2010-05-06 09:50:00,31.33,31.33,31.14,31.25,169000.0,22.0967,22.0967,21.9627,22.0402,169000.0
2010-05-06 10:00:00,31.25,31.31,31.19,31.2,137700.0,22.0402,22.0826,21.9979,22.005,137700.0
2010-05-06 10:10:00,31.21,31.27,31.12,31.25,207900.0,22.012,22.0543,21.9485,22.0402,207900.0
2010-05-06 10:20:00,31.25,31.25,31.03,31.04,114800.0,22.0402,22.0402,21.8851,21.8921,114800.0
2010-05-06 10:30:00,31.04,31.14,31.01,31.12,114100.0,21.8921,21.9627,21.871,21.9485,114100.0
2010-05-06 10:40:00,31.11,31.17,30.95,30.96,183400.0,21.9415,21.9838,21.8286,21.8357,183400.0
2010-05-06 10:50:00,30.98,30.98,30.76,30.76,307900.0,21.8498,21.8498,21.6946,21.6946,307900.0
2010-05-06 11:00:00,30.76,30.76,30.63,30.66,220900.0,21.6946,21.6946,21.603,21.6241,220900.0
2010-05-06 11:10:00,30.66,30.76,30.61,30.74,216900.0,21.6241,21.6946,21.5889,21.6805,216900.0
2010-05-06 11:20:00,30.73,30.96,30.72,30.94,203700.0,21.6735,21.8357,21.6664,21.8216,203700.0
2010-05-06 11:30:00,30.93,30.93,30.81,30.88,260500.0,21.8145,21.8145,21.7299,21.7793,260500.0
2010-05-06 11:40:00,30.87,30.87,30.65,30.67,238200.0,21.7722,21.7722,21.6171,21.6312,238200.0
2010-05-06 11:50:00,30.67,30.72,30.61,30.66,236300.0,21.6312,21.6664,21.5889,21.6241,236300.0
2010-05-06 12:00:00,30.67,30.79,30.66,30.69,150600.0,21.6312,21.7158,21.6241,21.6453,150600.0
2010-05-06 12:10:00,30.7,30.89,30.7,30.76,114100.0,21.6523,21.7863,21.6523,21.6946,114100.0
2010-05-06 12:20:00,30.77,30.81,30.69,30.73,84000.0,21.7017,21.7299,21.6453,21.6735,84000.0
2010-05-06 12:30:00,30.73,30.77,30.69,30.73,119200.0,21.6735,21.7017,21.6453,21.6735,119200.0
2010-05-06 12:40:00,30.73,30.76,30.67,30.69,121200.0,21.6735,21.6946,21.6312,21.6453,121200.0
2010-05-06 12:50:00,30.69,30.84,30.66,30.84,136000.0,21.6453,21.7511,21.6241,21.7511,136000.0
2010-05-06 13:00:00,30.83,30.89,30.79,30.84,192400.0,21.744,21.7863,21.7158,21.7511,192400.0
2010-05-06 13:10:00,30.84,30.84,30.63,30.68,134500.0,21.7511,21.7511,21.603,21.6382,134500.0
2010-05-06 13:20:00,30.68,30.72,30.61,30.71,180800.0,21.6382,21.6664,21.5889,21.6594,180800.0
2010-05-06 13:30:00,30.71,30.71,30.59,30.6,176200.0,21.6594,21.6594,21.5747,21.5818,176200.0
2010-05-06 13:40:00,30.61,30.66,30.56,30.62,221400.0,21.5889,21.6241,21.5536,21.5959,221400.0
2010-05-06 13:50:00,30.62,30.63,30.51,30.54,229800.0,21.5959,21.603,21.5183,21.5395,229800.0
2010-05-06 14:00:00,30.54,30.59,30.43,30.47,335300.0,21.5395,21.5747,21.4619,21.4901,335300.0
2010-05-06 14:10:00,30.48,30.59,30.36,30.36,537900.0,21.4972,21.5747,21.4125,21.4125,537900.0
2010-05-06 14:20:00,30.36,30.52,30.17,30.4,554900.0,21.4125,21.5254,21.2785,21.4407,554900.0
2010-05-06 14:30:00,30.4,30.42,29.95,29.95,628200.0,21.4407,21.4548,21.1234,21.1234,628200.0
2010-05-06 14:40:00,29.95,30.33,29.0,30.04,875600.0,21.1234,21.3914,20.4533,21.1868,875600.0
2010-05-06 14:50:00,30.03,30.23,29.7,29.85,432400.0,21.1798,21.3208,20.947,21.0528,432400.0
2010-05-06 15:00:00,29.86,30.54,29.2,30.34,634200.0,21.0599,21.5395,20.5944,21.3984,634200.0
2010-05-06 15:10:00,30.33,30.42,29.83,30.01,437800.0,21.3914,21.4548,21.0387,21.1657,437800.0
2010-05-06 15:20:00,29.99,30.04,29.56,30.04,693500.0,21.1516,21.1868,20.8483,21.1868,693500.0
2010-05-06 15:30:00,30.03,30.36,29.98,30.07,547300.0,21.1798,21.4125,21.1445,21.208,547300.0
2010-05-06 15:40:00,30.06,30.52,30.02,30.43,876700.0,21.2009,21.5254,21.1727,21.4619,876700.0
2010-05-06 15:50:00,30.41,30.49,30.15,30.17,1160400.0,21.4478,21.5042,21.2644,21.2785,1160400.0
2010-05-07 09:30:00,30.21,30.33,29.91,30.19,389700.0,21.3067,21.3914,21.0951,21.2926,389700.0
2010-05-07 09:40:00,30.19,30.55,30.18,30.39,531800.0,21.2926,21.5465,21.2856,21.4337,531800.0
2010-05-07 09:50:00,30.39,30.57,30.38,30.44,513700.0,21.4337,21.5606,21.4266,21.469,513700.0
2010-05-07 10:00:00,30.45,30.48,30.05,30.41,757500.0,21.476,21.4972,21.1939,21.4478,757500.0
2010-05-07 10:10:00,30.4,30.53,30.34,30.48,457300.0,21.4407,21.5324,21.3984,21.4972,457300.0
2010-05-07 10:20:00,30.48,30.48,29.92,30.07,802000.0,21.4972,21.4972,21.1022,21.208,802000.0
2010-05-07 10:30:00,30.08,30.33,30.01,30.23,831500.0,21.215,21.3914,21.1657,21.3208,831500.0
2010-05-07 10:40:00,30.23,30.26,29.95,30.12,570700.0,21.3208,21.342,21.1234,21.2433,570700.0
2010-05-07 10:50:00,30.14,30.24,30.02,30.13,343500.0,21.2574,21.3279,21.1727,21.2503,343500.0
2010-05-07 11:00:00,30.13,30.49,30.08,30.48,323600.0,21.2503,21.5042,21.215,21.4972,323600.0
2010-05-07 11:10:00,30.48,30.95,30.45,30.78,517300.0,21.4972,21.8286,21.476,21.7087,517300.0
2010-05-07 11:20:00,30.78,31.04,30.64,30.72,587900.0,21.7087,21.8921,21.61,21.6664,587900.0
2010-05-07 11:30:00,30.72,30.75,30.46,30.53,354300.0,21.6664,21.6876,21.4831,21.5324,354300.0
2010-05-07 11:40:00,30.53,30.87,30.52,30.81,331300.0,21.5324,21.7722,21.5254,21.7299,331300.0
2010-05-07 11:50:00,30.8,30.81,30.63,30.71,374600.0,21.7229,21.7299,21.603,21.6594,374600.0
2010-05-07 12:00:00,30.7,30.86,30.59,30.84,289200.0,21.6523,21.7652,21.5747,21.7511,289200.0
2010-05-07 12:10:00,30.85,30.99,30.77,30.91,311100.0,21.7581,21.8569,21.7017,21.8004,311100.0
2010-05-07 12:20:00,30.9,30.92,30.54,30.59,256400.0,21.7934,21.8075,21.5395,21.5747,256400.0
2010-05-07 12:30:00,30.59,30.61,30.42,30.51,340900.0,21.5747,21.5889,21.4548,21.5183,340900.0
2010-05-07 12:40:00,30.51,30.63,30.47,30.5,185400.0,21.5183,21.603,21.4901,21.5113,185400.0
2010-05-07 12:50:00,30.51,30.61,30.33,30.33,278600.0,21.5183,21.5889,21.3914,21.3914,278600.0
2010-05-07 13:00:00,30.33,30.42,30.16,30.16,409600.0,21.3914,21.4548,21.2715,21.2715,409600.0
2010-05-07 13:10:00,30.17,30.26,30.1,30.16,298400.0,21.2785,21.342,21.2292,21.2715,298400.0
2010-05-07 13:20:00,30.17,30.23,30.13,30.13,168600.0,21.2785,21.3208,21.2503,21.2503,168600.0
2010-05-07 13:30:00,30.13,30.32,30.11,30.3,209100.0,21.2503,21.3843,21.2362,21.3702,209100.0
2010-05-07 13:40:00,30.31,30.55,30.29,30.54,273700.0,21.3773,21.5465,21.3632,21.5395,273700.0
2010-05-07 13:50:00,30.54,30.54,30.35,30.35,194300.0,21.5395,21.5395,21.4055,21.4055,194300.0
2010-05-07 14:00:00,30.36,30.4,30.23,30.24,420700.0,21.4125,21.4407,21.3208,21.3279,420700.0
2010-05-07 14:10:00,30.24,30.3,30.12,30.29,337200.0,21.3279,21.3702,21.2433,21.3632,337200.0
2010-05-07 14:20:00,30.29,30.3,30.06,30.07,225900.0,21.3632,21.3702,21.2009,21.208,225900.0
2010-05-07 14:30:00,30.07,30.21,30.04,30.19,321200.0,21.208,21.3067,21.1868,21.2926,321200.0
2010-05-07 14:40:00,30.18,30.33,30.17,30.22,254600.0,21.2856,21.3914,21.2785,21.3138,254600.0
2010-05-07 14:50:00,30.21,30.24,30.14,30.21,321000.0,21.3067,21.3279,21.2574,21.3067,321000.0
2010-05-07 15:00:00,30.2,30.23,30.05,30.06,517200.0,21.2997,21.3208,21.1939,21.2009,517200.0
2010-05-07 15:10:00,30.05,30.24,29.97,30.24,477100.0,21.1939,21.3279,21.1375,21.3279,477100.0
2010-05-07 15:20:00,30.22,30.25,29.99,30.06,739800.0,21.3138,21.3349,21.1516,21.2009,739800.0
2010-05-07 15:30:00,30.06,30.09,29.9,29.92,753100.0,21.2009,21.2221,21.0881,21.1022,753100.0
2010-05-07 15:40:00,29.93,30.1,29.92,30.04,800600.0,21.1093,21.2292,21.1022,21.1868,800600.0
2010-05-07 15:50:00,30.04,30.11,29.95,30.07,1190700.0,21.1868,21.2362,21.1234,21.208,1190700.0
2010-05-10 09:30:00,31.34,31.53,30.64,31.48,359300.0,22.1037,22.2377,21.61,22.2025,359300.0
2010-05-10 09:40:00,31.47,31.69,31.45,31.57,424600.0,22.1954,22.3506,22.1813,22.2659,424600.0
2010-05-10 09:50:00,31.57,31.61,31.33,31.44,246000.0,22.2659,22.2941,22.0967,22.1742,246000.0
2010-05-10 10:00:00,31.43,31.48,31.32,31.46,190200.0,22.1672,22.2025,22.0896,22.1883,190200.0
2010-05-10 10:10:00,31.45,31.64,31.43,31.45,232400.0,22.1813,22.3153,22.1672,22.1813,232400.0
2010-05-10 10:20:00,31.44,31.49,31.13,31.15,201900.0,22.1742,22.2095,21.9556,21.9697,201900.0
2010-05-10 10:30:00,31.16,31.31,31.13,31.2,159000.0,21.9768,22.0826,21.9556,22.005,159000.0
2010-05-10 10:40:00,31.21,31.25,31.05,31.19,208100.0,22.012,22.0402,21.8992,21.9979,208100.0
2010-05-10 10:50:00,31.19,31.27,31.11,31.2,139000.0,21.9979,22.0543,21.9415,22.005,139000.0
2010-05-10 11:00:00,31.19,31.39,31.19,31.28,143400.0,21.9979,22.139,21.9979,22.0614,143400.0
2010-05-10 11:10:00,31.28,31.37,31.24,31.36,78300.0,22.0614,22.1249,22.0332,22.1178,78300.0
2010-05-10 11:20:00,31.37,31.44,31.28,31.44,119900.0,22.1249,22.1742,22.0614,22.1742,119900.0
2010-05-10 11:30:00,31.44,31.44,31.31,31.39,126200.0,22.1742,22.1742,22.0826,22.139,126200.0
2010-05-10 11:40:00,31.39,31.42,31.34,31.38,54600.0,22.139,22.1601,22.1037,22.1319,54600.0
2010-05-10 11:50:00,31.38,31.48,31.38,31.44,104400.0,22.1319,22.2025,22.1319,22.1742,104400.0
2010-05-10 12:00:00,31.43,31.43,31.35,31.38,91800.0,22.1672,22.1672,22.1108,22.1319,91800.0
2010-05-10 12:10:00,31.38,31.45,31.35,31.35,86200.0,22.1319,22.1813,22.1108,22.1108,86200.0
2010-05-10 12:20:00,31.35,31.39,31.31,31.32,65700.0,22.1108,22.139,22.0826,22.0896,65700.0
2010-05-10 12:30:00,31.32,31.4,31.31,31.37,68300.0,22.0896,22.146,22.0826,22.1249,68300.0
2010-05-10 12:40:00,31.36,31.37,31.3,31.31,36800.0,22.1178,22.1249,22.0755,22.0826,36800.0
2010-05-10 12:50:00,31.31,31.38,31.3,31.3,50200.0,22.0826,22.1319,22.0755,22.0755,50200.0
2010-05-10 13:00:00,31.29,31.31,31.06,31.09,118500.0,22.0684,22.0826,21.9062,21.9274,118500.0
2010-05-10 13:10:00,31.09,31.21,31.04,31.21,135000.0,21.9274,22.012,21.8921,22.012,135000.0
2010-05-10 13:20:00,31.2,31.28,31.17,31.27,133400.0,22.005,22.0614,21.9838,22.0543,133400.0
2010-05-10 13:30:00,31.27,31.31,31.19,31.19,212000.0,22.0543,22.0826,21.9979,21.9979,212000.0
2010-05-10 13:40:00,31.2,31.48,31.03,31.16,107700.0,22.005,22.2025,21.8851,21.9768,107700.0
2010-05-10 13:50:00,31.16,31.19,31.06,31.06,70800.0,21.9768,21.9979,21.9062,21.9062,70800.0
2010-05-10 14:00:00,31.07,31.13,30.98,31.13,109200.0,21.9133,21.9556,21.8498,21.9556,109200.0
2010-05-10 14:10:00,31.13,31.15,31.07,31.11,61700.0,21.9556,21.9697,21.9133,21.9415,61700.0
2010-05-10 14:20:00,31.12,31.24,31.11,31.15,146900.0,21.9485,22.0332,21.9415,21.9697,146900.0
2010-05-10 14:30:00,31.15,31.24,31.1,31.1,110000.0,21.9697,22.0332,21.9344,21.9344,110000.0
2010-05-10 14:40:00,31.1,31.18,31.08,31.17,115300.0,21.9344,21.9909,21.9203,21.9838,115300.0
2010-05-10 14:50:00,31.17,31.23,31.16,31.2,212100.0,21.9838,22.0261,21.9768,22.005,212100.0
2010-05-10 15:00:00,31.2,31.21,31.02,31.05,131800.0,22.005,22.012,21.878,21.8992,131800.0
2010-05-10 15:10:00,31.04,31.15,31.02,31.12,161100.0,21.8921,21.9697,21.878,21.9485,161100.0
2010-05-10 15:20:00,31.11,31.26,31.1,31.25,180500.0,21.9415,22.0473,21.9344,22.0402,180500.0
2010-05-10 15:30:00,31.24,31.25,31.15,31.2,207700.0,22.0332,22.0402,21.9697,22.005,207700.0
2010-05-10 15:40:00,31.21,31.31,31.19,31.3,459300.0,22.012,22.0826,21.9979,22.0755,459300.0
2010-05-10 15:50:00,31.3,31.58,31.3,31.56,1193800.0,22.0755,22.273,22.0755,22.2589,1193800.0
2010-05-11 09:30:00,31.27,31.43,31.05,31.19,155700.0,22.0543,22.1672,21.8992,21.9979,155700.0
2010-05-11 09:40:00,31.19,31.45,31.14,31.39,427400.0,21.9979,22.1813,21.9627,22.139,427400.0
2010-05-11 09:50:00,31.38,31.48,31.33,31.36,306400.0,22.1319,22.2025,22.0967,22.1178,306400.0
2010-05-11 10:00:00,31.37,31.44,31.24,31.27,155000.0,22.1249,22.1742,22.0332,22.0543,155000.0
2010-05-11 10:10:00,31.28,31.37,31.27,31.3,108300.0,22.0614,22.1249,22.0543,22.0755,108300.0
2010-05-11 10:20:00,31.29,31.39,31.29,31.32,121000.0,22.0684,22.139,22.0684,22.0896,121000.0
2010-05-11 10:30:00,31.31,31.31,31.23,31.27,166900.0,22.0826,22.0826,22.0261,22.0543,166900.0
2010-05-11 10:40:00,31.27,31.34,31.1,31.14,771600.0,22.0543,22.1037,21.9344,21.9627,771600.0
2010-05-11 10:50:00,31.14,31.19,30.66,30.78,3270200.0,21.9627,21.9979,21.6241,21.7087,3270200.0
2010-05-11 11:00:00,30.78,30.95,30.6,30.89,1403000.0,21.7087,21.8286,21.5818,21.7863,1403000.0
2010-05-11 11:10:00,30.9,31.1,30.83,30.93,606000.0,21.7934,21.9344,21.744,21.8145,606000.0
2010-05-11 11:20:00,30.94,31.07,30.83,31.06,383400.0,21.8216,21.9133,21.744,21.9062,383400.0
2010-05-11 11:30:00,31.06,31.12,30.95,31.11,361400.0,21.9062,21.9485,21.8286,21.9415,361400.0
2010-05-11 11:40:00,31.11,31.23,31.05,31.07,351000.0,21.9415,22.0261,21.8992,21.9133,351000.0
2010-05-11 11:50:00,31.06,31.17,31.04,31.1,176000.0,21.9062,21.9838,21.8921,21.9344,176000.0
2010-05-11 12:00:00,31.1,31.3,31.1,31.28,319400.0,21.9344,22.0755,21.9344,22.0614,319400.0
2010-05-11 12:10:00,31.28,31.36,31.24,31.27,236600.0,22.0614,22.1178,22.0332,22.0543,236600.0
2010-05-11 12:20:00,31.27,31.31,31.24,31.28,161400.0,22.0543,22.0826,22.0332,22.0614,161400.0
2010-05-11 12:30:00,31.28,31.3,31.2,31.22,152300.0,22.0614,22.0755,22.005,22.0191,152300.0
2010-05-11 12:40:00,31.23,31.37,31.22,31.35,141500.0,22.0261,22.1249,22.0191,22.1108,141500.0
2010-05-11 12:50:00,31.36,31.42,31.3,31.33,106000.0,22.1178,22.1601,22.0755,22.0967,106000.0
2010-05-11 13:00:00,31.34,31.36,31.24,31.29,103400.0,22.1037,22.1178,22.0332,22.0684,103400.0
2010-05-11 13:10:00,31.29,31.31,31.2,31.21,116200.0,22.0684,22.0826,22.005,22.012,116200.0
2010-05-11 13:20:00,31.2,31.27,31.18,31.22,157400.0,22.005,22.0543,21.9909,22.0191,157400.0
2010-05-11 13:30:00,31.23,31.3,31.2,31.27,144200.0,22.0261,22.0755,22.005,22.0543,144200.0
2010-05-11 13:40:00,31.27,31.4,31.2,31.34,288100.0,22.0543,22.146,22.005,22.1037,288100.0
2010-05-11 13:50:00,31.35,31.36,31.19,31.2,160600.0,22.1108,22.1178,21.9979,22.005,160600.0
2010-05-11 14:00:00,31.21,31.26,31.16,31.17,93600.0,22.012,22.0473,21.9768,21.9838,93600.0
2010-05-11 14:10:00,31.17,31.17,31.01,31.07,309100.0,21.9838,21.9838,21.871,21.9133,309100.0
2010-05-11 14:20:00,31.07,31.16,31.05,31.1,355300.0,21.9133,21.9768,21.8992,21.9344,355300.0
2010-05-11 14:30:00,31.1,31.12,30.97,31.04,342300.0,21.9344,21.9485,21.8428,21.8921,342300.0
2010-05-11 14:40:00,31.02,31.16,30.98,31.13,234700.0,21.878,21.9768,21.8498,21.9556,234700.0
2010-05-11 14:50:00,31.14,31.19,31.05,31.06,171000.0,21.9627,21.9979,21.8992,21.9062,171000.0
2010-05-11 15:00:00,31.07,31.07,30.92,30.96,300800.0,21.9133,21.9133,21.8075,21.8357,300800.0
2010-05-11 15:10:00,30.96,31.03,30.89,30.92,320100.0,21.8357,21.8851,21.7863,21.8075,320100.0
2010-05-11 15:20:00,30.91,31.06,30.86,31.02,342800.0,21.8004,21.9062,21.7652,21.878,342800.0
2010-05-11 15:30:00,31.02,31.13,30.96,31.13,306700.0,21.878,21.9556,21.8357,21.9556,306700.0
2010-05-11 15:40:00,31.12,31.14,31.05,31.05,426900.0,21.9485,21.9627,21.8992,21.8992,426900.0
2010-05-11 15:50:00,31.04,31.08,30.98,31.0,622600.0,21.8921,21.9203,21.8498,21.8639,622600.0
2010-05-12 09:30:00,31.16,31.2,30.99,31.12,324400.0,21.9768,22.005,21.8569,21.9485,324400.0
2010-05-12 09:40:00,31.12,31.21,30.93,31.15,355600.0,21.9485,22.012,21.8145,21.9697,355600.0
2010-05-12 09:50:00,31.14,31.22,31.07,31.14,244900.0,21.9627,22.0191,21.9133,21.9627,244900.0
2010-05-12 10:00:00,31.15,31.23,31.1,31.18,301900.0,21.9697,22.0261,21.9344,21.9909,301900.0
2010-05-12 10:10:00,31.17,31.18,30.98,30.99,176500.0,21.9838,21.9909,21.8498,21.8569,176500.0
2010-05-12 10:20:00,30.98,31.02,30.93,31.0,126900.0,21.8498,21.878,21.8145,21.8639,126900.0
2010-05-12 10:30:00,31.0,31.01,30.86,30.89,189500.0,21.8639,21.871,21.7652,21.7863,189500.0
2010-05-12 10:40:00,30.9,31.09,30.87,31.08,238500.0,21.7934,21.9274,21.7722,21.9203,238500.0
2010-05-12 10:50:00,31.07,31.08,30.95,30.98,194900.0,21.9133,21.9203,21.8286,21.8498,194900.0
2010-05-12 11:00:00,30.98,31.09,30.98,31.0,217400.0,21.8498,21.9274,21.8498,21.8639,217400.0
2010-05-12 11:10:00,31.0,31.0,30.81,30.86,282200.0,21.8639,21.8639,21.7299,21.7652,282200.0
2010-05-12 11:20:00,30.86,30.89,30.75,30.77,245700.0,21.7652,21.7863,21.6876,21.7017,245700.0
2010-05-12 11:30:00,30.76,30.93,30.76,30.92,144200.0,21.6946,21.8145,21.6946,21.8075,144200.0
2010-05-12 11:40:00,30.92,30.99,30.89,30.94,125400.0,21.8075,21.8569,21.7863,21.8216,125400.0
2010-05-12 11:50:00,30.93,31.02,30.89,31.0,244400.0,21.8145,21.878,21.7863,21.8639,244400.0
2010-05-12 12:00:00,31.0,31.01,30.98,31.0,169700.0,21.8639,21.871,21.8498,21.8639,169700.0
2010-05-12 12:10:00,31.0,31.06,30.95,30.97,182800.0,21.8639,21.9062,21.8286,21.8428,182800.0
2010-05-12 12:20:00,30.98,30.98,30.94,30.95,106500.0,21.8498,21.8498,21.8216,21.8286,106500.0
2010-05-12 12:30:00,30.95,31.01,30.94,31.0,244600.0,21.8286,21.871,21.8216,21.8639,244600.0
2010-05-12 12:40:00,31.0,31.02,30.97,30.99,87600.0,21.8639,21.878,21.8428,21.8569,87600.0
2010-05-12 12:50:00,31.0,31.08,30.99,31.08,165100.0,21.8639,21.9203,21.8569,21.9203,165100.0
2010-05-12 13:00:00,31.07,31.14,31.05,31.07,194300.0,21.9133,21.9627,21.8992,21.9133,194300.0
2010-05-12 13:10:00,31.08,31.09,31.02,31.06,218300.0,21.9203,21.9274,21.878,21.9062,218300.0
2010-05-12 13:20:00,31.06,31.07,30.97,31.04,95000.0,21.9062,21.9133,21.8428,21.8921,95000.0
2010-05-12 13:30:00,31.05,31.09,31.04,31.06,170100.0,21.8992,21.9274,21.8921,21.9062,170100.0
2010-05-12 13:40:00,31.05,31.08,30.99,31.07,533200.0,21.8992,21.9203,21.8569,21.9133,533200.0
2010-05-12 13:50:00,31.06,31.07,30.94,30.94,273000.0,21.9062,21.9133,21.8216,21.8216,273000.0
2010-05-12 14:00:00,30.93,31.0,30.92,30.98,201900.0,21.8145,21.8639,21.8075,21.8498,201900.0
2010-05-12 14:10:00,30.98,31.0,30.93,30.96,289300.0,21.8498,21.8639,21.8145,21.8357,289300.0
2010-05-12 14:20:00,30.95,30.98,30.93,30.96,306600.0,21.8286,21.8498,21.8145,21.8357,306600.0
2010-05-12 14:30:00,30.96,31.02,30.93,30.93,293800.0,21.8357,21.878,21.8145,21.8145,293800.0
2010-05-12 14:40:00,30.93,30.95,30.85,30.85,319500.0,21.8145,21.8286,21.7581,21.7581,319500.0
2010-05-12 14:50:00,30.85,30.9,30.83,30.9,245000.0,21.7581,21.7934,21.744,21.7934,245000.0
2010-05-12 15:00:00,30.9,30.99,30.89,30.93,272400.0,21.7934,21.8569,21.7863,21.8145,272400.0
2010-05-12 15:10:00,30.93,30.94,30.86,30.9,181600.0,21.8145,21.8216,21.7652,21.7934,181600.0
2010-05-12 15:20:00,30.89,30.91,30.84,30.87,283100.0,21.7863,21.8004,21.7511,21.7722,283100.0
2010-05-12 15:30:00,30.87,30.89,30.82,30.88,335800.0,21.7722,21.7863,21.737,21.7793,335800.0
2010-05-12 15:40:00,30.88,30.91,30.86,30.9,509100.0,21.7793,21.8004,21.7652,21.7934,509100.0
2010-05-12 15:50:00,30.9,30.93,30.87,30.92,715700.0,21.7934,21.8145,21.7722,21.8075,715700.0
2010-05-13 09:30:00,30.76,30.82,30.59,30.69,231000.0,21.6946,21.737,21.5747,21.6453,231000.0
2010-05-13 09:40:00,30.69,30.76,30.64,30.7,258000.0,21.6453,21.6946,21.61,21.6523,258000.0
2010-05-13 09:50:00,30.7,30.71,30.54,30.55,215600.0,21.6523,21.6594,21.5395,21.5465,215600.0
2010-05-13 10:00:00,30.56,30.65,30.53,30.63,397300.0,21.5536,21.6171,21.5324,21.603,397300.0
2010-05-13 10:10:00,30.63,30.73,30.6,30.69,311500.0,21.603,21.6735,21.5818,21.6453,311500.0
2010-05-13 10:20:00,30.69,30.69,30.53,30.58,242300.0,21.6453,21.6453,21.5324,21.5677,242300.0
2010-05-13 10:30:00,30.58,30.62,30.54,30.58,322200.0,21.5677,21.5959,21.5395,21.5677,322200.0
2010-05-13 10:40:00,30.57,30.62,30.55,30.55,134300.0,21.5606,21.5959,21.5465,21.5465,134300.0
2010-05-13 10:50:00,30.55,30.56,30.51,30.53,250800.0,21.5465,21.5536,21.5183,21.5324,250800.0
2010-05-13 11:00:00,30.52,30.53,30.47,30.52,337500.0,21.5254,21.5324,21.4901,21.5254,337500.0
2010-05-13 11:10:00,30.51,30.54,30.49,30.51,208600.0,21.5183,21.5395,21.5042,21.5183,208600.0
2010-05-13 11:20:00,30.5,30.56,30.46,30.47,245000.0,21.5113,21.5536,21.4831,21.4901,245000.0
2010-05-13 11:30:00,30.47,30.5,30.42,30.46,383400.0,21.4901,21.5113,21.4548,21.4831,383400.0
2010-05-13 11:40:00,30.46,30.52,30.42,30.43,300400.0,21.4831,21.5254,21.4548,21.4619,300400.0
2010-05-13 11:50:00,30.43,30.45,30.36,30.42,389800.0,21.4619,21.476,21.4125,21.4548,389800.0
2010-05-13 12:00:00,30.41,30.47,30.39,30.44,146800.0,21.4478,21.4901,21.4337,21.469,146800.0
2010-05-13 12:10:00,30.44,30.49,30.4,30.47,252100.0,21.469,21.5042,21.4407,21.4901,252100.0
2010-05-13 12:20:00,30.47,30.53,30.47,30.49,103300.0,21.4901,21.5324,21.4901,21.5042,103300.0
2010-05-13 12:30:00,30.5,30.53,30.48,30.49,116100.0,21.5113,21.5324,21.4972,21.5042,116100.0
2010-05-13 12:40:00,30.48,30.53,30.47,30.5,106400.0,21.4972,21.5324,21.4901,21.5113,106400.0
2010-05-13 12:50:00,30.5,30.51,30.46,30.48,115200.0,21.5113,21.5183,21.4831,21.4972,115200.0
2010-05-13 13:00:00,30.48,30.48,30.45,30.47,157400.0,21.4972,21.4972,21.476,21.4901,157400.0
2010-05-13 13:10:00,30.46,30.53,30.44,30.5,231000.0,21.4831,21.5324,21.469,21.5113,231000.0
2010-05-13 13:20:00,30.5,30.51,30.45,30.46,172700.0,21.5113,21.5183,21.476,21.4831,172700.0
2010-05-13 13:30:00,30.47,30.52,30.45,30.45,141600.0,21.4901,21.5254,21.476,21.476,141600.0
2010-05-13 13:40:00,30.46,30.47,30.38,30.41,299300.0,21.4831,21.4901,21.4266,21.4478,299300.0
2010-05-13 13:50:00,30.41,30.42,30.36,30.38,190200.0,21.4478,21.4548,21.4125,21.4266,190200.0
2010-05-13 14:00:00,30.38,30.46,30.37,30.45,121100.0,21.4266,21.4831,21.4196,21.476,121100.0
2010-05-13 14:10:00,30.44,30.45,30.38,30.38,188100.0,21.469,21.476,21.4266,21.4266,188100.0
2010-05-13 14:20:00,30.38,30.4,30.34,30.34,266900.0,21.4266,21.4407,21.3984,21.3984,266900.0
2010-05-13 14:30:00,30.34,30.36,30.31,30.36,350000.0,21.3984,21.4125,21.3773,21.4125,350000.0
2010-05-13 14:40:00,30.36,30.36,30.22,30.23,377500.0,21.4125,21.4125,21.3138,21.3208,377500.0
2010-05-13 14:50:00,30.22,30.24,30.01,30.06,749200.0,21.3138,21.3279,21.1657,21.2009,749200.0
2010-05-13 15:00:00,30.07,30.18,30.06,30.11,586200.0,21.208,21.2856,21.2009,21.2362,586200.0
2010-05-13 15:10:00,30.11,30.13,30.01,30.05,492000.0,21.2362,21.2503,21.1657,21.1939,492000.0
2010-05-13 15:20:00,30.05,30.15,30.05,30.07,670600.0,21.1939,21.2644,21.1939,21.208,670600.0
2010-05-13 15:30:00,30.07,30.12,29.96,30.01,928900.0,21.208,21.2433,21.1304,21.1657,928900.0
2010-05-13 15:40:00,30.01,30.06,29.97,30.03,804900.0,21.1657,21.2009,21.1375,21.1798,804900.0
2010-05-13 15:50:00,30.03,30.07,29.9,29.97,1828200.0,21.1798,21.208,21.0881,21.1375,1828200.0
2010-05-14 09:30:00,29.91,29.97,29.77,29.87,398500.0,21.0951,21.1375,20.9964,21.0669,398500.0
2010-05-14 09:40:00,29.87,29.87,29.71,29.83,422400.0,21.0669,21.0669,20.9541,21.0387,422400.0
2010-05-14 09:50:00,29.84,30.02,29.77,29.94,407400.0,21.0458,21.1727,20.9964,21.1163,407400.0
2010-05-14 10:00:00,29.95,29.95,29.77,29.91,355000.0,21.1234,21.1234,20.9964,21.0951,355000.0
2010-05-14 10:10:00,29.91,29.95,29.82,29.83,273400.0,21.0951,21.1234,21.0317,21.0387,273400.0
2010-05-14 10:20:00,29.83,29.97,29.82,29.89,270200.0,21.0387,21.1375,21.0317,21.081,270200.0
2010-05-14 10:30:00,29.89,29.93,29.77,29.8,269700.0,21.081,21.1093,20.9964,21.0176,269700.0
2010-05-14 10:40:00,29.8,29.92,29.78,29.91,171500.0,21.0176,21.1022,21.0035,21.0951,171500.0
2010-05-14 10:50:00,29.91,29.93,29.83,29.87,166500.0,21.0951,21.1093,21.0387,21.0669,166500.0
2010-05-14 11:00:00,29.86,29.87,29.77,29.8,352500.0,21.0599,21.0669,20.9964,21.0176,352500.0
2010-05-14 11:10:00,29.8,29.97,29.77,29.85,403300.0,21.0176,21.1375,20.9964,21.0528,403300.0
2010-05-14 11:20:00,29.85,29.9,29.74,29.79,407800.0,21.0528,21.0881,20.9753,21.0105,407800.0
2010-05-14 11:30:00,29.79,29.86,29.69,29.7,349900.0,21.0105,21.0599,20.94,20.947,349900.0
2010-05-14 11:40:00,29.69,29.7,29.64,29.65,289500.0,20.94,20.947,20.9047,20.9118,289500.0
2010-05-14 11:50:00,29.66,29.67,29.58,29.66,303100.0,20.9188,20.9259,20.8624,20.9188,303100.0
2010-05-14 12:00:00,29.67,29.69,29.58,29.6,444700.0,20.9259,20.94,20.8624,20.8765,444700.0
2010-05-14 12:10:00,29.59,29.66,29.58,29.65,323000.0,20.8695,20.9188,20.8624,20.9118,323000.0
2010-05-14 12:20:00,29.65,29.76,29.57,29.73,205000.0,20.9118,20.9894,20.8554,20.9682,205000.0
2010-05-14 12:30:00,29.73,29.75,29.66,29.71,113900.0,20.9682,20.9823,20.9188,20.9541,113900.0
2010-05-14 12:40:00,29.71,29.78,29.63,29.65,114600.0,20.9541,21.0035,20.8977,20.9118,114600.0
2010-05-14 12:50:00,29.65,29.82,29.65,29.81,87200.0,20.9118,21.0317,20.9118,21.0246,87200.0
2010-05-14 13:00:00,29.81,29.86,29.69,29.73,143900.0,21.0246,21.0599,20.94,20.9682,143900.0
2010-05-14 13:10:00,29.73,29.75,29.58,29.58,255200.0,20.9682,20.9823,20.8624,20.8624,255200.0
2010-05-14 13:20:00,29.57,29.66,29.56,29.65,149100.0,20.8554,20.9188,20.8483,20.9118,149100.0
2010-05-14 13:30:00,29.65,29.66,29.55,29.58,162900.0,20.9118,20.9188,20.8412,20.8624,162900.0
2010-05-14 13:40:00,29.58,29.62,29.54,29.58,171800.0,20.8624,20.8906,20.8342,20.8624,171800.0
2010-05-14 13:50:00,29.58,29.69,29.54,29.65,210800.0,20.8624,20.94,20.8342,20.9118,210800.0
2010-05-14 14:00:00,29.65,29.72,29.61,29.64,210700.0,20.9118,20.9611,20.8836,20.9047,210700.0
2010-05-14 14:10:00,29.64,29.64,29.54,29.58,231200.0,20.9047,20.9047,20.8342,20.8624,231200.0
2010-05-14 14:20:00,29.57,29.69,29.57,29.68,196600.0,20.8554,20.94,20.8554,20.9329,196600.0
2010-05-14 14:30:00,29.69,29.78,29.67,29.75,290900.0,20.94,21.0035,20.9259,20.9823,290900.0
2010-05-14 14:40:00,29.75,29.75,29.69,29.73,170000.0,20.9823,20.9823,20.94,20.9682,170000.0
2010-05-14 14:50:00,29.73,29.75,29.61,29.62,285200.0,20.9682,20.9823,20.8836,20.8906,285200.0
2010-05-14 15:00:00,29.61,29.65,29.58,29.63,304700.0,20.8836,20.9118,20.8624,20.8977,304700.0
2010-05-14 15:10:00,29.62,29.67,29.55,29.57,322600.0,20.8906,20.9259,20.8412,20.8554,322600.0
2010-05-14 15:20:00,29.57,29.6,29.51,29.59,392200.0,20.8554,20.8765,20.813,20.8695,392200.0
2010-05-14 15:30:00,29.59,29.63,29.51,29.54,289400.0,20.8695,20.8977,20.813,20.8342,289400.0
2010-05-14 15:40:00,29.54,29.7,29.52,29.68,786900.0,20.8342,20.947,20.8201,20.9329,786900.0
2010-05-14 15:50:00,29.68,29.75,29.67,29.73,1305200.0,20.9329,20.9823,20.9259,20.9682,1305200.0
2010-05-17 09:30:00,29.68,29.85,29.59,29.75,253900.0,20.9329,21.0528,20.8695,20.9823,253900.0
2010-05-17 09:40:00,29.75,29.76,29.57,29.67,198900.0,20.9823,20.9894,20.8554,20.9259,198900.0
2010-05-17 09:50:00,29.67,29.71,29.37,29.43,258200.0,20.9259,20.9541,20.7143,20.7566,258200.0
2010-05-17 10:00:00,29.43,29.58,29.37,29.47,252800.0,20.7566,20.8624,20.7143,20.7848,252800.0
2010-05-17 10:10:00,29.46,29.72,29.44,29.69,217600.0,20.7778,20.9611,20.7637,20.94,217600.0
2010-05-17 10:20:00,29.69,29.71,29.58,29.69,194800.0,20.94,20.9541,20.8624,20.94,194800.0
2010-05-17 10:30:00,29.69,29.72,29.62,29.65,322400.0,20.94,20.9611,20.8906,20.9118,322400.0
2010-05-17 10:40:00,29.65,29.69,29.58,29.6,189100.0,20.9118,20.94,20.8624,20.8765,189100.0
2010-05-17 10:50:00,29.6,29.67,29.57,29.58,146700.0,20.8765,20.9259,20.8554,20.8624,146700.0
2010-05-17 11:00:00,29.58,29.6,29.47,29.52,109300.0,20.8624,20.8765,20.7848,20.8201,109300.0
2010-05-17 11:10:00,29.51,29.51,29.44,29.45,220300.0,20.813,20.813,20.7637,20.7707,220300.0
2010-05-17 11:20:00,29.46,29.54,29.43,29.51,181300.0,20.7778,20.8342,20.7566,20.813,181300.0
2010-05-17 11:30:00,29.51,29.63,29.49,29.58,110100.0,20.813,20.8977,20.7989,20.8624,110100.0
2010-05-17 11:40:00,29.58,29.63,29.51,29.55,110700.0,20.8624,20.8977,20.813,20.8412,110700.0
2010-05-17 11:50:00,29.54,29.54,29.41,29.44,109200.0,20.8342,20.8342,20.7425,20.7637,109200.0
2010-05-17 12:00:00,29.43,29.43,29.24,29.29,443800.0,20.7566,20.7566,20.6226,20.6579,443800.0
2010-05-17 12:10:00,29.29,29.4,29.26,29.3,107200.0,20.6579,20.7355,20.6367,20.6649,107200.0
2010-05-17 12:20:00,29.3,29.34,29.28,29.28,116900.0,20.6649,20.6931,20.6508,20.6508,116900.0
2010-05-17 12:30:00,29.28,29.39,29.27,29.37,170500.0,20.6508,20.7284,20.6438,20.7143,170500.0
2010-05-17 12:40:00,29.38,29.43,29.35,29.4,62300.0,20.7213,20.7566,20.7002,20.7355,62300.0
2010-05-17 12:50:00,29.39,29.39,29.34,29.34,82000.0,20.7284,20.7284,20.6931,20.6931,82000.0
2010-05-17 13:00:00,29.34,29.4,29.32,29.35,71800.0,20.6931,20.7355,20.679,20.7002,71800.0
2010-05-17 13:10:00,29.35,29.49,29.32,29.48,91600.0,20.7002,20.7989,20.679,20.7919,91600.0
2010-05-17 13:20:00,29.47,29.53,29.45,29.46,98100.0,20.7848,20.8271,20.7707,20.7778,98100.0
2010-05-17 13:30:00,29.45,29.55,29.41,29.42,155500.0,20.7707,20.8412,20.7425,20.7496,155500.0
2010-05-17 13:40:00,29.42,29.44,29.37,29.4,121500.0,20.7496,20.7637,20.7143,20.7355,121500.0
2010-05-17 13:50:00,29.39,29.48,29.36,29.47,91700.0,20.7284,20.7919,20.7072,20.7848,91700.0
2010-05-17 14:00:00,29.47,29.56,29.42,29.42,145200.0,20.7848,20.8483,20.7496,20.7496,145200.0
2010-05-17 14:10:00,29.41,29.5,29.41,29.46,91100.0,20.7425,20.806,20.7425,20.7778,91100.0
2010-05-17 14:20:00,29.46,29.49,29.41,29.43,132000.0,20.7778,20.7989,20.7425,20.7566,132000.0
2010-05-17 14:30:00,29.43,29.53,29.4,29.51,170900.0,20.7566,20.8271,20.7355,20.813,170900.0
2010-05-17 14:40:00,29.51,29.66,29.51,29.59,156400.0,20.813,20.9188,20.813,20.8695,156400.0
2010-05-17 14:50:00,29.59,29.66,29.55,29.64,196500.0,20.8695,20.9188,20.8412,20.9047,196500.0
2010-05-17 15:00:00,29.64,29.79,29.51,29.53,276700.0,20.9047,21.0105,20.813,20.8271,276700.0
2010-05-17 15:10:00,29.53,29.62,29.48,29.5,171100.0,20.8271,20.8906,20.7919,20.806,171100.0
2010-05-17 15:20:00,29.5,29.56,29.43,29.52,281100.0,20.806,20.8483,20.7566,20.8201,281100.0
2010-05-17 15:30:00,29.52,29.74,29.5,29.74,324800.0,20.8201,20.9753,20.806,20.9753,324800.0
2010-05-17 15:40:00,29.73,29.81,29.72,29.77,551800.0,20.9682,21.0246,20.9611,20.9964,551800.0
2010-05-17 15:50:00,29.76,29.85,29.73,29.84,621600.0,20.9894,21.0528,20.9682,21.0458,621600.0
2010-05-18 09:30:00,30.08,30.08,29.8,29.9,305600.0,21.215,21.215,21.0176,21.0881,305600.0
2010-05-18 09:40:00,29.9,30.0,29.8,29.92,195400.0,21.0881,21.1586,21.0176,21.1022,195400.0
2010-05-18 09:50:00,29.92,29.97,29.86,29.86,224200.0,21.1022,21.1375,21.0599,21.0599,224200.0
2010-05-18 10:00:00,29.87,29.92,29.8,29.84,280500.0,21.0669,21.1022,21.0176,21.0458,280500.0
2010-05-18 10:10:00,29.83,29.96,29.81,29.91,243400.0,21.0387,21.1304,21.0246,21.0951,243400.0
2010-05-18 10:20:00,29.91,29.93,29.75,29.76,152200.0,21.0951,21.1093,20.9823,20.9894,152200.0
2010-05-18 10:30:00,29.77,29.8,29.7,29.77,160500.0,20.9964,21.0176,20.947,20.9964,160500.0
2010-05-18 10:40:00,29.77,29.8,29.62,29.63,260400.0,20.9964,21.0176,20.8906,20.8977,260400.0
2010-05-18 10:50:00,29.63,29.69,29.58,29.68,135300.0,20.8977,20.94,20.8624,20.9329,135300.0
2010-05-18 11:00:00,29.67,29.72,29.61,29.63,110500.0,20.9259,20.9611,20.8836,20.8977,110500.0
2010-05-18 11:10:00,29.62,29.75,29.62,29.69,201000.0,20.8906,20.9823,20.8906,20.94,201000.0
2010-05-18 11:20:00,29.69,29.73,29.65,29.72,174300.0,20.94,20.9682,20.9118,20.9611,174300.0
2010-05-18 11:30:00,29.73,29.73,29.55,29.57,148400.0,20.9682,20.9682,20.8412,20.8554,148400.0
2010-05-18 11:40:00,29.58,29.58,29.38,29.46,239800.0,20.8624,20.8624,20.7213,20.7778,239800.0
2010-05-18 11:50:00,29.47,29.61,29.45,29.56,179300.0,20.7848,20.8836,20.7707,20.8483,179300.0
2010-05-18 12:00:00,29.56,29.6,29.46,29.56,168800.0,20.8483,20.8765,20.7778,20.8483,168800.0
2010-05-18 12:10:00,29.56,29.65,29.55,29.61,98000.0,20.8483,20.9118,20.8412,20.8836,98000.0
2010-05-18 12:20:00,29.61,29.63,29.57,29.61,176200.0,20.8836,20.8977,20.8554,20.8836,176200.0
2010-05-18 12:30:00,29.61,29.72,29.59,29.64,285800.0,20.8836,20.9611,20.8695,20.9047,285800.0
2010-05-18 12:40:00,29.64,29.76,29.63,29.73,240600.0,20.9047,20.9894,20.8977,20.9682,240600.0
2010-05-18 12:50:00,29.73,29.78,29.66,29.66,340000.0,20.9682,21.0035,20.9188,20.9188,340000.0
2010-05-18 13:00:00,29.65,29.68,29.46,29.51,321900.0,20.9118,20.9329,20.7778,20.813,321900.0
2010-05-18 13:10:00,29.51,29.53,29.4,29.43,396100.0,20.813,20.8271,20.7355,20.7566,396100.0
2010-05-18 13:20:00,29.43,29.56,29.4,29.53,201500.0,20.7566,20.8483,20.7355,20.8271,201500.0
2010-05-18 13:30:00,29.52,29.58,29.39,29.46,193500.0,20.8201,20.8624,20.7284,20.7778,193500.0
2010-05-18 13:40:00,29.46,29.47,29.35,29.4,342700.0,20.7778,20.7848,20.7002,20.7355,342700.0
2010-05-18 13:50:00,29.4,29.43,29.31,29.33,228100.0,20.7355,20.7566,20.672,20.6861,228100.0
2010-05-18 14:00:00,29.33,29.44,29.3,29.43,162400.0,20.6861,20.7637,20.6649,20.7566,162400.0
2010-05-18 14:10:00,29.42,29.49,29.35,29.37,160700.0,20.7496,20.7989,20.7002,20.7143,160700.0
2010-05-18 14:20:00,29.38,29.38,29.25,29.27,322400.0,20.7213,20.7213,20.6297,20.6438,322400.0
2010-05-18 14:30:00,29.28,29.28,29.1,29.19,314600.0,20.6508,20.6508,20.5239,20.5873,314600.0
2010-05-18 14:40:00,29.19,29.26,29.14,29.2,243900.0,20.5873,20.6367,20.5521,20.5944,243900.0
2010-05-18 14:50:00,29.19,29.19,29.09,29.16,252700.0,20.5873,20.5873,20.5168,20.5662,252700.0
2010-05-18 15:00:00,29.16,29.17,29.0,29.08,485400.0,20.5662,20.5732,20.4533,20.5098,485400.0
2010-05-18 15:10:00,29.08,29.25,29.08,29.14,284100.0,20.5098,20.6297,20.5098,20.5521,284100.0
2010-05-18 15:20:00,29.15,29.18,29.01,29.01,476000.0,20.5591,20.5803,20.4604,20.4604,476000.0
2010-05-18 15:30:00,29.01,29.22,29.0,29.21,496500.0,20.4604,20.6085,20.4533,20.6014,496500.0
2010-05-18 15:40:00,29.21,29.28,29.15,29.18,664900.0,20.6014,20.6508,20.5591,20.5803,664900.0
2010-05-18 15:50:00,29.18,29.25,29.12,29.16,1095100.0,20.5803,20.6297,20.538,20.5662,1095100.0
2010-05-19 09:30:00,29.02,29.37,28.91,29.09,451000.0,20.4674,20.7143,20.3899,20.5168,451000.0
2010-05-19 09:40:00,29.1,29.23,29.06,29.19,300300.0,20.5239,20.6156,20.4957,20.5873,300300.0
2010-05-19 09:50:00,29.19,29.25,29.0,29.04,261900.0,20.5873,20.6297,20.4533,20.4815,261900.0
2010-05-19 10:00:00,29.04,29.06,28.89,28.93,309500.0,20.4815,20.4957,20.3758,20.404,309500.0
2010-05-19 10:10:00,28.93,28.96,28.82,28.85,454900.0,20.404,20.4251,20.3264,20.3475,454900.0
2010-05-19 10:20:00,28.84,28.91,28.68,28.89,466200.0,20.3405,20.3899,20.2276,20.3758,466200.0
2010-05-19 10:30:00,28.89,29.03,28.86,28.92,474200.0,20.3758,20.4745,20.3546,20.3969,474200.0
2010-05-19 10:40:00,28.92,29.0,28.82,28.83,264800.0,20.3969,20.4533,20.3264,20.3334,264800.0
2010-05-19 10:50:00,28.83,28.93,28.79,28.88,170200.0,20.3334,20.404,20.3052,20.3687,170200.0
2010-05-19 11:00:00,28.88,28.91,28.81,28.85,148800.0,20.3687,20.3899,20.3193,20.3475,148800.0
2010-05-19 11:10:00,28.84,28.84,28.72,28.73,174700.0,20.3405,20.3405,20.2559,20.2629,174700.0
2010-05-19 11:20:00,28.73,28.74,28.58,28.65,220400.0,20.2629,20.27,20.1571,20.2065,220400.0
2010-05-19 11:30:00,28.64,28.79,28.58,28.7,161100.0,20.1994,20.3052,20.1571,20.2418,161100.0
2010-05-19 11:40:00,28.7,28.74,28.57,28.6,168300.0,20.2418,20.27,20.1501,20.1712,168300.0
2010-05-19 11:50:00,28.6,28.85,28.58,28.81,243200.0,20.1712,20.3475,20.1571,20.3193,243200.0
2010-05-19 12:00:00,28.81,28.82,28.73,28.78,182000.0,20.3193,20.3264,20.2629,20.2982,182000.0
2010-05-19 12:10:00,28.78,28.84,28.7,28.78,302600.0,20.2982,20.3405,20.2418,20.2982,302600.0
2010-05-19 12:20:00,28.78,28.92,28.74,28.82,336000.0,20.2982,20.3969,20.27,20.3264,336000.0
2010-05-19 12:30:00,28.82,28.86,28.72,28.8,217000.0,20.3264,20.3546,20.2559,20.3123,217000.0
2010-05-19 12:40:00,28.8,28.81,28.64,28.64,156200.0,20.3123,20.3193,20.1994,20.1994,156200.0
2010-05-19 12:50:00,28.64,28.96,28.64,28.94,199400.0,20.1994,20.4251,20.1994,20.411,199400.0
2010-05-19 13:00:00,28.94,28.95,28.83,28.91,547500.0,20.411,20.4181,20.3334,20.3899,547500.0
2010-05-19 13:10:00,28.91,28.94,28.79,28.85,229000.0,20.3899,20.411,20.3052,20.3475,229000.0
2010-05-19 13:20:00,28.84,29.0,28.83,28.91,285800.0,20.3405,20.4533,20.3334,20.3899,285800.0
2010-05-19 13:30:00,28.91,28.92,28.82,28.83,198200.0,20.3899,20.3969,20.3264,20.3334,198200.0
2010-05-19 13:40:00,28.84,28.95,28.84,28.94,194500.0,20.3405,20.4181,20.3405,20.411,194500.0
2010-05-19 13:50:00,28.94,28.95,28.79,28.85,206200.0,20.411,20.4181,20.3052,20.3475,206200.0
2010-05-19 14:00:00,28.85,28.95,28.81,28.85,195200.0,20.3475,20.4181,20.3193,20.3475,195200.0
2010-05-19 14:10:00,28.85,28.88,28.78,28.78,224500.0,20.3475,20.3687,20.2982,20.2982,224500.0
2010-05-19 14:20:00,28.79,28.83,28.7,28.76,257300.0,20.3052,20.3334,20.2418,20.2841,257300.0
2010-05-19 14:30:00,28.77,28.8,28.67,28.7,371200.0,20.2911,20.3123,20.2206,20.2418,371200.0
2010-05-19 14:40:00,28.69,28.89,28.69,28.86,313400.0,20.2347,20.3758,20.2347,20.3546,313400.0
2010-05-19 14:50:00,28.84,28.87,28.69,28.73,291100.0,20.3405,20.3616,20.2347,20.2629,291100.0
2010-05-19 15:00:00,28.73,28.79,28.62,28.64,375500.0,20.2629,20.3052,20.1853,20.1994,375500.0
2010-05-19 15:10:00,28.64,28.72,28.56,28.68,405900.0,20.1994,20.2559,20.143,20.2276,405900.0
2010-05-19 15:20:00,28.69,28.79,28.62,28.78,343600.0,20.2347,20.3052,20.1853,20.2982,343600.0
2010-05-19 15:30:00,28.78,28.91,28.73,28.89,488500.0,20.2982,20.3899,20.2629,20.3758,488500.0
2010-05-19 15:40:00,28.89,28.92,28.78,28.81,659000.0,20.3758,20.3969,20.2982,20.3193,659000.0
2010-05-19 15:50:00,28.82,28.82,28.73,28.76,973500.0,20.3264,20.3264,20.2629,20.2841,973500.0
2010-05-20 09:30:00,28.14,28.42,28.07,28.31,297700.0,19.8468,20.0443,19.7974,19.9667,297700.0
2010-05-20 09:40:00,28.31,28.31,28.09,28.18,232900.0,19.9667,19.9667,19.8115,19.875,232900.0
2010-05-20 09:50:00,28.18,28.31,28.17,28.2,165500.0,19.875,19.9667,19.8679,19.8891,165500.0
2010-05-20 10:00:00,28.2,28.27,28.08,28.18,259300.0,19.8891,19.9385,19.8045,19.875,259300.0
2010-05-20 10:10:00,28.18,28.22,28.03,28.11,321900.0,19.875,19.9032,19.7692,19.8256,321900.0
2010-05-20 10:20:00,28.1,28.11,27.81,27.93,563500.0,19.8186,19.8256,19.614,19.6987,563500.0
2010-05-20 10:30:00,27.94,28.03,27.9,27.92,383400.0,19.7057,19.7692,19.6775,19.6916,383400.0
2010-05-20 10:40:00,27.91,28.04,27.83,27.96,284900.0,19.6846,19.7763,19.6282,19.7198,284900.0
2010-05-20 10:50:00,27.96,28.17,27.95,28.13,325100.0,19.7198,19.8679,19.7128,19.8397,325100.0
2010-05-20 11:00:00,28.13,28.28,28.09,28.27,241700.0,19.8397,19.9455,19.8115,19.9385,241700.0
2010-05-20 11:10:00,28.27,28.27,28.08,28.14,184100.0,19.9385,19.9385,19.8045,19.8468,184100.0
2010-05-20 11:20:00,28.15,28.36,28.14,28.35,180700.0,19.8538,20.002,19.8468,19.9949,180700.0
2010-05-20 11:30:00,28.35,28.42,28.31,28.37,220800.0,19.9949,20.0443,19.9667,20.009,220800.0
2010-05-20 11:40:00,28.37,28.38,28.26,28.3,152300.0,20.009,20.0161,19.9314,19.9596,152300.0
2010-05-20 11:50:00,28.3,28.36,28.23,28.24,237300.0,19.9596,20.002,19.9103,19.9173,237300.0
2010-05-20 12:00:00,28.25,28.27,28.15,28.24,173400.0,19.9244,19.9385,19.8538,19.9173,173400.0
2010-05-20 12:10:00,28.23,28.25,28.12,28.16,266700.0,19.9103,19.9244,19.8327,19.8609,266700.0
2010-05-20 12:20:00,28.16,28.21,28.11,28.17,174500.0,19.8609,19.8962,19.8256,19.8679,174500.0
2010-05-20 12:30:00,28.18,28.26,28.14,28.25,241600.0,19.875,19.9314,19.8468,19.9244,241600.0
2010-05-20 12:40:00,28.24,28.24,28.16,28.16,111700.0,19.9173,19.9173,19.8609,19.8609,111700.0
2010-05-20 12:50:00,28.15,28.15,27.92,27.94,197900.0,19.8538,19.8538,19.6916,19.7057,197900.0
2010-05-20 13:00:00,27.94,28.11,27.91,28.1,241100.0,19.7057,19.8256,19.6846,19.8186,241100.0
2010-05-20 13:10:00,28.09,28.15,28.06,28.12,170300.0,19.8115,19.8538,19.7904,19.8327,170300.0
2010-05-20 13:20:00,28.12,28.32,28.1,28.25,254600.0,19.8327,19.9737,19.8186,19.9244,254600.0
2010-05-20 13:30:00,28.25,28.4,28.2,28.21,268700.0,19.9244,20.0302,19.8891,19.8962,268700.0
2010-05-20 13:40:00,28.22,28.38,28.21,28.28,185300.0,19.9032,20.0161,19.8962,19.9455,185300.0
2010-05-20 13:50:00,28.28,28.33,28.18,28.24,192500.0,19.9455,19.9808,19.875,19.9173,192500.0
2010-05-20 14:00:00,28.23,28.25,28.05,28.13,239300.0,19.9103,19.9244,19.7833,19.8397,239300.0
2010-05-20 14:10:00,28.13,28.34,28.13,28.34,181100.0,19.8397,19.9878,19.8397,19.9878,181100.0
2010-05-20 14:20:00,28.34,28.42,28.24,28.27,231000.0,19.9878,20.0443,19.9173,19.9385,231000.0
2010-05-20 14:30:00,28.27,28.44,28.21,28.39,237200.0,19.9385,20.0584,19.8962,20.0231,237200.0
2010-05-20 14:40:00,28.39,28.45,28.32,28.37,208400.0,20.0231,20.0654,19.9737,20.009,208400.0
2010-05-20 14:50:00,28.37,28.42,28.18,28.22,451200.0,20.009,20.0443,19.875,19.9032,451200.0
2010-05-20 15:00:00,28.23,28.27,28.09,28.19,442000.0,19.9103,19.9385,19.8115,19.8821,442000.0
2010-05-20 15:10:00,28.19,28.24,28.1,28.21,317700.0,19.8821,19.9173,19.8186,19.8962,317700.0
2010-05-20 15:20:00,28.21,28.32,28.17,28.25,307600.0,19.8962,19.9737,19.8679,19.9244,307600.0
2010-05-20 15:30:00,28.24,28.29,28.08,28.09,457900.0,19.9173,19.9526,19.8045,19.8115,457900.0
2010-05-20 15:40:00,28.09,28.1,27.88,27.95,786500.0,19.8115,19.8186,19.6634,19.7128,786500.0
2010-05-20 15:50:00,27.94,27.97,27.64,27.64,1516900.0,19.7057,19.7269,19.4941,19.4941,1516900.0
2010-05-21 09:30:00,26.61,27.52,26.61,27.48,2584400.0,18.7677,19.4095,18.7677,19.3813,2584400.0
2010-05-21 09:40:00,27.48,27.56,27.23,27.3,814600.0,19.3813,19.4377,19.205,19.2543,814600.0
2010-05-21 09:50:00,27.3,27.6,27.28,27.54,914100.0,19.2543,19.4659,19.2402,19.4236,914100.0
2010-05-21 10:00:00,27.54,27.63,27.45,27.55,927600.0,19.4236,19.4871,19.3601,19.4307,927600.0
2010-05-21 10:10:00,27.56,27.62,27.41,27.5,613200.0,19.4377,19.48,19.3319,19.3954,613200.0
2010-05-21 10:20:00,27.5,27.56,27.19,27.21,570400.0,19.3954,19.4377,19.1768,19.1909,570400.0
2010-05-21 10:30:00,27.21,27.31,27.15,27.3,496600.0,19.1909,19.2614,19.1486,19.2543,496600.0
2010-05-21 10:40:00,27.3,27.31,27.17,27.18,554700.0,19.2543,19.2614,19.1627,19.1697,554700.0
2010-05-21 10:50:00,27.18,27.24,27.08,27.11,577800.0,19.1697,19.212,19.0992,19.1203,577800.0
2010-05-21 11:00:00,27.11,27.44,27.1,27.43,630300.0,19.1203,19.3531,19.1133,19.346,630300.0
2010-05-21 11:10:00,27.43,27.6,27.39,27.6,446100.0,19.346,19.4659,19.3178,19.4659,446100.0
2010-05-21 11:20:00,27.6,27.73,27.56,27.59,307800.0,19.4659,19.5576,19.4377,19.4589,307800.0
2010-05-21 11:30:00,27.59,27.71,27.53,27.7,402700.0,19.4589,19.5435,19.4166,19.5365,402700.0
2010-05-21 11:40:00,27.71,27.86,27.67,27.8,363000.0,19.5435,19.6493,19.5153,19.607,363000.0
2010-05-21 11:50:00,27.8,27.91,27.79,27.84,434900.0,19.607,19.6846,19.5999,19.6352,434900.0
2010-05-21 12:00:00,27.84,27.84,27.76,27.79,356500.0,19.6352,19.6352,19.5788,19.5999,356500.0
2010-05-21 12:10:00,27.78,27.82,27.72,27.78,203900.0,19.5929,19.6211,19.5506,19.5929,203900.0
2010-05-21 12:20:00,27.78,27.79,27.72,27.74,169100.0,19.5929,19.5999,19.5506,19.5647,169100.0
2010-05-21 12:30:00,27.74,27.75,27.61,27.71,239600.0,19.5647,19.5717,19.473,19.5435,239600.0
2010-05-21 12:40:00,27.71,27.74,27.59,27.6,128400.0,19.5435,19.5647,19.4589,19.4659,128400.0
2010-05-21 12:50:00,27.6,27.71,27.6,27.61,143900.0,19.4659,19.5435,19.4659,19.473,143900.0
2010-05-21 13:00:00,27.6,27.62,27.43,27.45,521500.0,19.4659,19.48,19.346,19.3601,521500.0
2010-05-21 13:10:00,27.45,27.58,27.45,27.52,257200.0,19.3601,19.4518,19.3601,19.4095,257200.0
2010-05-21 13:20:00,27.53,27.55,27.41,27.46,192800.0,19.4166,19.4307,19.3319,19.3672,192800.0
2010-05-21 13:30:00,27.47,27.63,27.47,27.58,274900.0,19.3742,19.4871,19.3742,19.4518,274900.0
2010-05-21 13:40:00,27.58,27.65,27.58,27.63,207100.0,19.4518,19.5012,19.4518,19.4871,207100.0
2010-05-21 13:50:00,27.63,27.69,27.62,27.65,219500.0,19.4871,19.5294,19.48,19.5012,219500.0
2010-05-21 14:00:00,27.65,27.69,27.49,27.56,193500.0,19.5012,19.5294,19.3884,19.4377,193500.0
2010-05-21 14:10:00,27.57,27.59,27.4,27.47,196400.0,19.4448,19.4589,19.3249,19.3742,196400.0
2010-05-21 14:20:00,27.47,27.49,27.4,27.48,244100.0,19.3742,19.3884,19.3249,19.3813,244100.0
2010-05-21 14:30:00,27.48,27.55,27.46,27.47,248300.0,19.3813,19.4307,19.3672,19.3742,248300.0
2010-05-21 14:40:00,27.47,27.51,27.27,27.35,380100.0,19.3742,19.4025,19.2332,19.2896,380100.0
2010-05-21 14:50:00,27.35,27.37,27.27,27.35,435000.0,19.2896,19.3037,19.2332,19.2896,435000.0
2010-05-21 15:00:00,27.36,27.43,27.34,27.34,274900.0,19.2967,19.346,19.2826,19.2826,274900.0
2010-05-21 15:10:00,27.34,27.35,27.12,27.19,516600.0,19.2826,19.2896,19.1274,19.1768,516600.0
2010-05-21 15:20:00,27.19,27.39,27.18,27.38,345000.0,19.1768,19.3178,19.1697,19.3108,345000.0
2010-05-21 15:30:00,27.38,27.39,27.19,27.24,400600.0,19.3108,19.3178,19.1768,19.212,400600.0
2010-05-21 15:40:00,27.23,27.58,27.22,27.5,782200.0,19.205,19.4518,19.1979,19.3954,782200.0
2010-05-21 15:50:00,27.51,27.86,27.48,27.83,1534400.0,19.4025,19.6493,19.3813,19.6282,1534400.0
2010-05-24 09:30:00,27.66,27.88,27.62,27.64,452200.0,19.5083,19.6634,19.48,19.4941,452200.0
2010-05-24 09:40:00,27.65,27.69,27.56,27.65,395100.0,19.5012,19.5294,19.4377,19.5012,395100.0
2010-05-24 09:50:00,27.65,27.75,27.63,27.72,384400.0,19.5012,19.5717,19.4871,19.5506,384400.0
2010-05-24 10:00:00,27.72,27.79,27.64,27.72,429400.0,19.5506,19.5999,19.4941,19.5506,429400.0
2010-05-24 10:10:00,27.72,27.83,27.69,27.75,260800.0,19.5506,19.6282,19.5294,19.5717,260800.0
2010-05-24 10:20:00,27.75,27.77,27.67,27.74,224500.0,19.5717,19.5858,19.5153,19.5647,224500.0
2010-05-24 10:30:00,27.75,27.87,27.74,27.86,122700.0,19.5717,19.6564,19.5647,19.6493,122700.0
2010-05-24 10:40:00,27.86,27.88,27.73,27.74,188100.0,19.6493,19.6634,19.5576,19.5647,188100.0
2010-05-24 10:50:00,27.74,27.86,27.69,27.85,342800.0,19.5647,19.6493,19.5294,19.6423,342800.0
2010-05-24 11:00:00,27.84,27.93,27.79,27.89,185900.0,19.6352,19.6987,19.5999,19.6705,185900.0
2010-05-24 11:10:00,27.89,27.91,27.69,27.75,132700.0,19.6705,19.6846,19.5294,19.5717,132700.0
2010-05-24 11:20:00,27.74,27.77,27.67,27.7,109200.0,19.5647,19.5858,19.5153,19.5365,109200.0
2010-05-24 11:30:00,27.71,27.84,27.7,27.79,90700.0,19.5435,19.6352,19.5365,19.5999,90700.0
2010-05-24 11:40:00,27.8,27.9,27.79,27.89,104200.0,19.607,19.6775,19.5999,19.6705,104200.0
2010-05-24 11:50:00,27.88,27.88,27.76,27.83,145000.0,19.6634,19.6634,19.5788,19.6282,145000.0
2010-05-24 12:00:00,27.83,27.93,27.79,27.85,163400.0,19.6282,19.6987,19.5999,19.6423,163400.0
2010-05-24 12:10:00,27.85,27.86,27.76,27.79,127200.0,19.6423,19.6493,19.5788,19.5999,127200.0
2010-05-24 12:20:00,27.8,27.8,27.73,27.8,101000.0,19.607,19.607,19.5576,19.607,101000.0
2010-05-24 12:30:00,27.8,27.83,27.68,27.71,134700.0,19.607,19.6282,19.5224,19.5435,134700.0
2010-05-24 12:40:00,27.7,27.76,27.69,27.76,99500.0,19.5365,19.5788,19.5294,19.5788,99500.0
2010-05-24 12:50:00,27.75,27.84,27.74,27.78,76500.0,19.5717,19.6352,19.5647,19.5929,76500.0
2010-05-24 13:00:00,27.79,27.83,27.73,27.74,121500.0,19.5999,19.6282,19.5576,19.5647,121500.0
2010-05-24 13:10:00,27.73,27.75,27.69,27.7,135900.0,19.5576,19.5717,19.5294,19.5365,135900.0
2010-05-24 13:20:00,27.71,27.81,27.7,27.74,163000.0,19.5435,19.614,19.5365,19.5647,163000.0
2010-05-24 13:30:00,27.74,27.77,27.64,27.64,117800.0,19.5647,19.5858,19.4941,19.4941,117800.0
2010-05-24 13:40:00,27.64,27.67,27.55,27.59,130700.0,19.4941,19.5153,19.4307,19.4589,130700.0
2010-05-24 13:50:00,27.58,27.6,27.52,27.59,118800.0,19.4518,19.4659,19.4095,19.4589,118800.0
2010-05-24 14:00:00,27.6,27.61,27.53,27.57,98900.0,19.4659,19.473,19.4166,19.4448,98900.0
2010-05-24 14:10:00,27.58,27.64,27.58,27.6,76700.0,19.4518,19.4941,19.4518,19.4659,76700.0
2010-05-24 14:20:00,27.6,27.6,27.49,27.52,137300.0,19.4659,19.4659,19.3884,19.4095,137300.0
2010-05-24 14:30:00,27.53,27.6,27.49,27.53,127800.0,19.4166,19.4659,19.3884,19.4166,127800.0
2010-05-24 14:40:00,27.52,27.55,27.44,27.46,154100.0,19.4095,19.4307,19.3531,19.3672,154100.0
2010-05-24 14:50:00,27.46,27.51,27.44,27.44,140600.0,19.3672,19.4025,19.3531,19.3531,140600.0
2010-05-24 15:00:00,27.44,27.48,27.36,27.37,205000.0,19.3531,19.3813,19.2967,19.3037,205000.0
2010-05-24 15:10:00,27.36,27.43,27.34,27.39,208000.0,19.2967,19.346,19.2826,19.3178,208000.0
2010-05-24 15:20:00,27.39,27.42,27.36,27.37,174100.0,19.3178,19.339,19.2967,19.3037,174100.0
2010-05-24 15:30:00,27.37,27.48,27.36,27.44,300100.0,19.3037,19.3813,19.2967,19.3531,300100.0
2010-05-24 15:40:00,27.44,27.47,27.27,27.3,509500.0,19.3531,19.3742,19.2332,19.2543,509500.0
2010-05-24 15:50:00,27.31,27.31,27.15,27.16,955400.0,19.2614,19.2614,19.1486,19.1556,955400.0
2010-05-25 09:30:00,26.59,26.68,26.44,26.47,535700.0,18.7536,18.8171,18.6478,18.669,535700.0
2010-05-25 09:40:00,26.46,26.54,26.26,26.53,641400.0,18.6619,18.7183,18.5208,18.7113,641400.0
2010-05-25 09:50:00,26.53,26.58,26.41,26.49,385400.0,18.7113,18.7465,18.6266,18.6831,385400.0
2010-05-25 10:00:00,26.49,26.59,26.42,26.48,316400.0,18.6831,18.7536,18.6337,18.676,316400.0
2010-05-25 10:10:00,26.48,26.67,26.45,26.54,318500.0,18.676,18.81,18.6549,18.7183,318500.0
2010-05-25 10:20:00,26.54,26.55,26.35,26.35,506500.0,18.7183,18.7254,18.5843,18.5843,506500.0
2010-05-25 10:30:00,26.35,26.5,26.34,26.44,444000.0,18.5843,18.6901,18.5773,18.6478,444000.0
2010-05-25 10:40:00,26.44,26.47,26.33,26.35,371700.0,18.6478,18.669,18.5702,18.5843,371700.0
2010-05-25 10:50:00,26.36,26.41,26.25,26.39,321900.0,18.5914,18.6266,18.5138,18.6125,321900.0
2010-05-25 11:00:00,26.4,26.61,26.4,26.52,256500.0,18.6196,18.7677,18.6196,18.7042,256500.0
2010-05-25 11:10:00,26.53,26.58,26.45,26.45,151000.0,18.7113,18.7465,18.6549,18.6549,151000.0
2010-05-25 11:20:00,26.45,26.48,26.37,26.43,181300.0,18.6549,18.676,18.5984,18.6407,181300.0
2010-05-25 11:30:00,26.42,26.44,26.36,26.42,198600.0,18.6337,18.6478,18.5914,18.6337,198600.0
2010-05-25 11:40:00,26.42,26.48,26.38,26.42,157500.0,18.6337,18.676,18.6055,18.6337,157500.0
2010-05-25 11:50:00,26.43,26.57,26.41,26.54,206800.0,18.6407,18.7395,18.6266,18.7183,206800.0
2010-05-25 12:00:00,26.54,26.6,26.52,26.55,189600.0,18.7183,18.7606,18.7042,18.7254,189600.0
2010-05-25 12:10:00,26.55,26.66,26.52,26.63,365700.0,18.7254,18.803,18.7042,18.7818,365700.0
2010-05-25 12:20:00,26.63,26.66,26.55,26.57,427100.0,18.7818,18.803,18.7254,18.7395,427100.0
2010-05-25 12:30:00,26.57,26.61,26.55,26.6,168100.0,18.7395,18.7677,18.7254,18.7606,168100.0
2010-05-25 12:40:00,26.6,26.6,26.5,26.59,224200.0,18.7606,18.7606,18.6901,18.7536,224200.0
2010-05-25 12:50:00,26.58,26.64,26.56,26.61,243300.0,18.7465,18.7889,18.7324,18.7677,243300.0
2010-05-25 13:00:00,26.6,26.62,26.53,26.55,345500.0,18.7606,18.7748,18.7113,18.7254,345500.0
2010-05-25 13:10:00,26.55,26.61,26.52,26.59,360200.0,18.7254,18.7677,18.7042,18.7536,360200.0
2010-05-25 13:20:00,26.59,26.62,26.56,26.59,210800.0,18.7536,18.7748,18.7324,18.7536,210800.0
2010-05-25 13:30:00,26.6,26.61,26.45,26.48,229900.0,18.7606,18.7677,18.6549,18.676,229900.0
2010-05-25 13:40:00,26.49,26.53,26.45,26.52,194000.0,18.6831,18.7113,18.6549,18.7042,194000.0
2010-05-25 13:50:00,26.52,26.56,26.48,26.53,218000.0,18.7042,18.7324,18.676,18.7113,218000.0
2010-05-25 14:00:00,26.52,26.64,26.49,26.56,205600.0,18.7042,18.7889,18.6831,18.7324,205600.0
2010-05-25 14:10:00,26.56,26.65,26.56,26.65,160100.0,18.7324,18.7959,18.7324,18.7959,160100.0
2010-05-25 14:20:00,26.64,26.7,26.57,26.63,236300.0,18.7889,18.8312,18.7395,18.7818,236300.0
2010-05-25 14:30:00,26.63,26.68,26.57,26.6,455200.0,18.7818,18.8171,18.7395,18.7606,455200.0
2010-05-25 14:40:00,26.59,26.86,26.57,26.85,436800.0,18.7536,18.944,18.7395,18.937,436800.0
2010-05-25 14:50:00,26.86,26.87,26.7,26.71,587100.0,18.944,18.9511,18.8312,18.8382,587100.0
2010-05-25 15:00:00,26.71,26.82,26.68,26.77,789400.0,18.8382,18.9158,18.8171,18.8805,789400.0
2010-05-25 15:10:00,26.77,26.78,26.62,26.67,527000.0,18.8805,18.8876,18.7748,18.81,527000.0
2010-05-25 15:20:00,26.68,26.95,26.68,26.9,877600.0,18.8171,19.0075,18.8171,18.9722,877600.0
2010-05-25 15:30:00,26.9,27.0,26.86,26.89,717400.0,18.9722,19.0428,18.944,18.9652,717400.0
2010-05-25 15:40:00,26.9,27.11,26.89,27.1,1313600.0,18.9722,19.1203,18.9652,19.1133,1313600.0
2010-05-25 15:50:00,27.11,27.19,27.03,27.19,1759200.0,19.1203,19.1768,19.0639,19.1768,1759200.0
2010-05-26 09:30:00,27.55,27.66,27.31,27.66,578400.0,19.4307,19.5083,19.2614,19.5083,578400.0
2010-05-26 09:40:00,27.65,27.7,27.5,27.57,327900.0,19.5012,19.5365,19.3954,19.4448,327900.0
2010-05-26 09:50:00,27.57,27.67,27.53,27.63,290800.0,19.4448,19.5153,19.4166,19.4871,290800.0
2010-05-26 10:00:00,27.64,27.7,27.57,27.57,278700.0,19.4941,19.5365,19.4448,19.4448,278700.0
2010-05-26 10:10:00,27.58,27.64,27.5,27.63,209200.0,19.4518,19.4941,19.3954,19.4871,209200.0
2010-05-26 10:20:00,27.62,27.63,27.51,27.55,238400.0,19.48,19.4871,19.4025,19.4307,238400.0
2010-05-26 10:30:00,27.55,27.7,27.53,27.68,235300.0,19.4307,19.5365,19.4166,19.5224,235300.0
2010-05-26 10:40:00,27.68,27.69,27.58,27.58,150900.0,19.5224,19.5294,19.4518,19.4518,150900.0
2010-05-26 10:50:00,27.59,27.62,27.5,27.52,289800.0,19.4589,19.48,19.3954,19.4095,289800.0
2010-05-26 11:00:00,27.53,27.59,27.49,27.59,192800.0,19.4166,19.4589,19.3884,19.4589,192800.0
2010-05-26 11:10:00,27.58,27.62,27.55,27.61,121500.0,19.4518,19.48,19.4307,19.473,121500.0
2010-05-26 11:20:00,27.61,27.62,27.43,27.43,242900.0,19.473,19.48,19.346,19.346,242900.0
2010-05-26 11:30:00,27.44,27.55,27.41,27.51,400200.0,19.3531,19.4307,19.3319,19.4025,400200.0
2010-05-26 11:40:00,27.51,27.53,27.4,27.45,279700.0,19.4025,19.4166,19.3249,19.3601,279700.0
2010-05-26 11:50:00,27.46,27.54,27.42,27.51,166300.0,19.3672,19.4236,19.339,19.4025,166300.0
2010-05-26 12:00:00,27.51,27.6,27.5,27.59,114400.0,19.4025,19.4659,19.3954,19.4589,114400.0
2010-05-26 12:10:00,27.59,27.61,27.56,27.59,112100.0,19.4589,19.473,19.4377,19.4589,112100.0
2010-05-26 12:20:00,27.59,27.64,27.5,27.52,113300.0,19.4589,19.4941,19.3954,19.4095,113300.0
2010-05-26 12:30:00,27.52,27.57,27.48,27.55,132000.0,19.4095,19.4448,19.3813,19.4307,132000.0
2010-05-26 12:40:00,27.55,27.56,27.48,27.51,147900.0,19.4307,19.4377,19.3813,19.4025,147900.0
2010-05-26 12:50:00,27.5,27.67,27.5,27.67,163900.0,19.3954,19.5153,19.3954,19.5153,163900.0
2010-05-26 13:00:00,27.66,27.73,27.53,27.71,233200.0,19.5083,19.5576,19.4166,19.5435,233200.0
2010-05-26 13:10:00,27.7,27.74,27.66,27.73,239300.0,19.5365,19.5647,19.5083,19.5576,239300.0
2010-05-26 13:20:00,27.72,27.88,27.72,27.84,369700.0,19.5506,19.6634,19.5506,19.6352,369700.0
2010-05-26 13:30:00,27.83,27.92,27.8,27.89,169000.0,19.6282,19.6916,19.607,19.6705,169000.0
2010-05-26 13:40:00,27.9,27.97,27.88,27.91,239100.0,19.6775,19.7269,19.6634,19.6846,239100.0
2010-05-26 13:50:00,27.91,27.93,27.83,27.85,146300.0,19.6846,19.6987,19.6282,19.6423,146300.0
2010-05-26 14:00:00,27.85,27.88,27.78,27.85,149100.0,19.6423,19.6634,19.5929,19.6423,149100.0
2010-05-26 14:10:00,27.85,27.85,27.73,27.81,93000.0,19.6423,19.6423,19.5576,19.614,93000.0
2010-05-26 14:20:00,27.8,27.8,27.67,27.74,224800.0,19.607,19.607,19.5153,19.5647,224800.0
2010-05-26 14:30:00,27.74,27.76,27.54,27.62,302800.0,19.5647,19.5788,19.4236,19.48,302800.0
2010-05-26 14:40:00,27.63,27.65,27.52,27.57,198700.0,19.4871,19.5012,19.4095,19.4448,198700.0
2010-05-26 14:50:00,27.57,27.64,27.51,27.62,212600.0,19.4448,19.4941,19.4025,19.48,212600.0
2010-05-26 15:00:00,27.62,27.71,27.59,27.61,208500.0,19.48,19.5435,19.4589,19.473,208500.0
2010-05-26 15:10:00,27.61,27.7,27.57,27.6,208600.0,19.473,19.5365,19.4448,19.4659,208600.0
2010-05-26 15:20:00,27.6,27.65,27.28,27.37,470200.0,19.4659,19.5012,19.2402,19.3037,470200.0
2010-05-26 15:30:00,27.36,27.46,27.24,27.44,716500.0,19.2967,19.3672,19.212,19.3531,716500.0
2010-05-26 15:40:00,27.45,27.57,27.39,27.43,648400.0,19.3601,19.4448,19.3178,19.346,648400.0
2010-05-26 15:50:00,27.42,27.46,27.32,27.32,958800.0,19.339,19.3672,19.2685,19.2685,958800.0
2010-05-27 09:30:00,27.96,28.1,27.65,27.71,266400.0,19.7198,19.8186,19.5012,19.5435,266400.0
2010-05-27 09:40:00,27.72,27.83,27.63,27.82,175700.0,19.5506,19.6282,19.4871,19.6211,175700.0
2010-05-27 09:50:00,27.81,27.82,27.68,27.72,239600.0,19.614,19.6211,19.5224,19.5506,239600.0
2010-05-27 10:00:00,27.72,27.74,27.65,27.71,335500.0,19.5506,19.5647,19.5012,19.5435,335500.0
2010-05-27 10:10:00,27.7,27.91,27.7,27.87,428200.0,19.5365,19.6846,19.5365,19.6564,428200.0
2010-05-27 10:20:00,27.87,27.95,27.82,27.95,246600.0,19.6564,19.7128,19.6211,19.7128,246600.0
2010-05-27 10:30:00,27.95,28.04,27.86,27.87,280200.0,19.7128,19.7763,19.6493,19.6564,280200.0
2010-05-27 10:40:00,27.87,27.89,27.79,27.81,192400.0,19.6564,19.6705,19.5999,19.614,192400.0
2010-05-27 10:50:00,27.81,27.88,27.78,27.86,203000.0,19.614,19.6634,19.5929,19.6493,203000.0
2010-05-27 11:00:00,27.86,27.89,27.78,27.8,255400.0,19.6493,19.6705,19.5929,19.607,255400.0
2010-05-27 11:10:00,27.8,27.81,27.74,27.77,301600.0,19.607,19.614,19.5647,19.5858,301600.0
2010-05-27 11:20:00,27.76,27.88,27.75,27.84,249000.0,19.5788,19.6634,19.5717,19.6352,249000.0
2010-05-27 11:30:00,27.84,27.85,27.68,27.68,355500.0,19.6352,19.6423,19.5224,19.5224,355500.0
2010-05-27 11:40:00,27.68,27.75,27.67,27.75,180800.0,19.5224,19.5717,19.5153,19.5717,180800.0
2010-05-27 11:50:00,27.74,27.82,27.72,27.81,133400.0,19.5647,19.6211,19.5506,19.614,133400.0
2010-05-27 12:00:00,27.81,27.82,27.72,27.76,188000.0,19.614,19.6211,19.5506,19.5788,188000.0
2010-05-27 12:10:00,27.76,27.84,27.76,27.82,132300.0,19.5788,19.6352,19.5788,19.6211,132300.0
2010-05-27 12:20:00,27.82,27.82,27.71,27.76,107100.0,19.6211,19.6211,19.5435,19.5788,107100.0
2010-05-27 12:30:00,27.76,27.78,27.74,27.76,57600.0,19.5788,19.5929,19.5647,19.5788,57600.0
2010-05-27 12:40:00,27.76,27.76,27.7,27.75,89000.0,19.5788,19.5788,19.5365,19.5717,89000.0
2010-05-27 12:50:00,27.75,27.76,27.69,27.7,148100.0,19.5717,19.5788,19.5294,19.5365,148100.0
2010-05-27 13:00:00,27.7,27.77,27.67,27.73,205000.0,19.5365,19.5858,19.5153,19.5576,205000.0
2010-05-27 13:10:00,27.73,27.8,27.71,27.74,91600.0,19.5576,19.607,19.5435,19.5647,91600.0
2010-05-27 13:20:00,27.74,27.79,27.73,27.74,165100.0,19.5647,19.5999,19.5576,19.5647,165100.0
2010-05-27 13:30:00,27.74,27.77,27.68,27.71,304600.0,19.5647,19.5858,19.5224,19.5435,304600.0
2010-05-27 13:40:00,27.72,27.74,27.68,27.73,109300.0,19.5506,19.5647,19.5224,19.5576,109300.0
2010-05-27 13:50:00,27.74,27.76,27.72,27.72,107800.0,19.5647,19.5788,19.5506,19.5506,107800.0
2010-05-27 14:00:00,27.73,27.83,27.72,27.8,123600.0,19.5576,19.6282,19.5506,19.607,123600.0
2010-05-27 14:10:00,27.79,27.89,27.79,27.87,147700.0,19.5999,19.6705,19.5999,19.6564,147700.0
2010-05-27 14:20:00,27.86,27.9,27.84,27.85,135200.0,19.6493,19.6775,19.6352,19.6423,135200.0
2010-05-27 14:30:00,27.85,27.87,27.8,27.82,132800.0,19.6423,19.6564,19.607,19.6211,132800.0
2010-05-27 14:40:00,27.83,27.85,27.77,27.84,205100.0,19.6282,19.6423,19.5858,19.6352,205100.0
2010-05-27 14:50:00,27.83,27.84,27.77,27.79,154900.0,19.6282,19.6352,19.5858,19.5999,154900.0
2010-05-27 15:00:00,27.79,27.85,27.77,27.81,143800.0,19.5999,19.6423,19.5858,19.614,143800.0
2010-05-27 15:10:00,27.81,27.89,27.79,27.84,184200.0,19.614,19.6705,19.5999,19.6352,184200.0
2010-05-27 15:20:00,27.83,27.84,27.73,27.77,182700.0,19.6282,19.6352,19.5576,19.5858,182700.0
2010-05-27 15:30:00,27.77,27.86,27.77,27.82,273000.0,19.5858,19.6493,19.5858,19.6211,273000.0
2010-05-27 15:40:00,27.83,27.9,27.78,27.89,386000.0,19.6282,19.6775,19.5929,19.6705,386000.0
2010-05-27 15:50:00,27.89,28.07,27.87,28.07,1050600.0,19.6705,19.7974,19.6564,19.7974,1050600.0
2010-05-28 09:30:00,27.95,27.98,27.7,27.75,366600.0,19.7128,19.7339,19.5365,19.5717,366600.0
2010-05-28 09:40:00,27.74,27.82,27.68,27.69,642800.0,19.5647,19.6211,19.5224,19.5294,642800.0
2010-05-28 09:50:00,27.7,27.75,27.58,27.72,341800.0,19.5365,19.5717,19.4518,19.5506,341800.0
2010-05-28 10:00:00,27.72,27.75,27.67,27.72,176100.0,19.5506,19.5717,19.5153,19.5506,176100.0
2010-05-28 10:10:00,27.73,27.73,27.67,27.68,144900.0,19.5576,19.5576,19.5153,19.5224,144900.0
2010-05-28 10:20:00,27.69,27.72,27.59,27.6,154300.0,19.5294,19.5506,19.4589,19.4659,154300.0
2010-05-28 10:30:00,27.6,27.7,27.59,27.65,205000.0,19.4659,19.5365,19.4589,19.5012,205000.0
2010-05-28 10:40:00,27.66,27.68,27.54,27.55,288700.0,19.5083,19.5224,19.4236,19.4307,288700.0
2010-05-28 10:50:00,27.56,27.58,27.51,27.55,307300.0,19.4377,19.4518,19.4025,19.4307,307300.0
2010-05-28 11:00:00,27.56,27.59,27.5,27.53,255300.0,19.4377,19.4589,19.3954,19.4166,255300.0
2010-05-28 11:10:00,27.53,27.55,27.31,27.33,296100.0,19.4166,19.4307,19.2614,19.2755,296100.0
2010-05-28 11:20:00,27.33,27.38,27.28,27.37,239300.0,19.2755,19.3108,19.2402,19.3037,239300.0
2010-05-28 11:30:00,27.38,27.44,27.37,27.39,200500.0,19.3108,19.3531,19.3037,19.3178,200500.0
2010-05-28 11:40:00,27.38,27.49,27.38,27.45,203400.0,19.3108,19.3884,19.3108,19.3601,203400.0
2010-05-28 11:50:00,27.45,27.46,27.38,27.4,151400.0,19.3601,19.3672,19.3108,19.3249,151400.0
2010-05-28 12:00:00,27.4,27.45,27.32,27.37,304300.0,19.3249,19.3601,19.2685,19.3037,304300.0
2010-05-28 12:10:00,27.37,27.49,27.36,27.43,208000.0,19.3037,19.3884,19.2967,19.346,208000.0
2010-05-28 12:20:00,27.44,27.48,27.41,27.42,66700.0,19.3531,19.3813,19.3319,19.339,66700.0
2010-05-28 12:30:00,27.41,27.44,27.21,27.23,421500.0,19.3319,19.3531,19.1909,19.205,421500.0
2010-05-28 12:40:00,27.23,27.3,27.14,27.26,318800.0,19.205,19.2543,19.1415,19.2261,318800.0
2010-05-28 12:50:00,27.25,27.32,27.23,27.27,86600.0,19.2191,19.2685,19.205,19.2332,86600.0
2010-05-28 13:00:00,27.27,27.33,27.25,27.28,87700.0,19.2332,19.2755,19.2191,19.2402,87700.0
2010-05-28 13:10:00,27.27,27.33,27.26,27.32,87000.0,19.2332,19.2755,19.2261,19.2685,87000.0
2010-05-28 13:20:00,27.32,27.34,27.3,27.33,67300.0,19.2685,19.2826,19.2543,19.2755,67300.0
2010-05-28 13:30:00,27.32,27.34,27.25,27.31,109600.0,19.2685,19.2826,19.2191,19.2614,109600.0
2010-05-28 13:40:00,27.31,27.32,27.19,27.23,106000.0,19.2614,19.2685,19.1768,19.205,106000.0
2010-05-28 13:50:00,27.23,27.29,27.18,27.18,85900.0,19.205,19.2473,19.1697,19.1697,85900.0
2010-05-28 14:00:00,27.19,27.21,27.12,27.17,173200.0,19.1768,19.1909,19.1274,19.1627,173200.0
2010-05-28 14:10:00,27.17,27.23,27.13,27.23,205200.0,19.1627,19.205,19.1344,19.205,205200.0
2010-05-28 14:20:00,27.23,27.24,27.19,27.23,109800.0,19.205,19.212,19.1768,19.205,109800.0
2010-05-28 14:30:00,27.23,27.27,27.17,27.26,160300.0,19.205,19.2332,19.1627,19.2261,160300.0
2010-05-28 14:40:00,27.26,27.38,27.25,27.33,332600.0,19.2261,19.3108,19.2191,19.2755,332600.0
2010-05-28 14:50:00,27.33,27.36,27.24,27.26,308200.0,19.2755,19.2967,19.212,19.2261,308200.0
2010-05-28 15:00:00,27.26,27.29,27.23,27.27,354600.0,19.2261,19.2473,19.205,19.2332,354600.0
2010-05-28 15:10:00,27.27,27.38,27.26,27.34,348600.0,19.2332,19.3108,19.2261,19.2826,348600.0
2010-05-28 15:20:00,27.34,27.51,27.33,27.5,360700.0,19.2826,19.4025,19.2755,19.3954,360700.0
2010-05-28 15:30:00,27.5,27.55,27.42,27.42,220300.0,19.3954,19.4307,19.339,19.339,220300.0
2010-05-28 15:40:00,27.42,27.48,27.26,27.39,422200.0,19.339,19.3813,19.2261,19.3178,422200.0
2010-05-28 15:50:00,27.38,27.42,27.15,27.18,953600.0,19.3108,19.339,19.1486,19.1697,953600.0
2010-06-01 09:30:00,27.05,27.18,26.78,27.06,566700.0,19.078,19.1697,18.8876,19.0851,566700.0
2010-06-01 09:40:00,27.07,27.12,26.9,26.94,227800.0,19.0921,19.1274,18.9722,19.0004,227800.0
2010-06-01 09:50:00,26.94,26.98,26.84,26.87,209500.0,19.0004,19.0287,18.9299,18.9511,209500.0
2010-06-01 10:00:00,26.87,27.01,26.87,27.0,285600.0,18.9511,19.0498,18.9511,19.0428,285600.0
2010-06-01 10:10:00,27.0,27.01,26.89,26.95,168200.0,19.0428,19.0498,18.9652,19.0075,168200.0
2010-06-01 10:20:00,26.95,27.08,26.93,27.03,245100.0,19.0075,19.0992,18.9934,19.0639,245100.0
2010-06-01 10:30:00,27.04,27.07,27.01,27.02,271500.0,19.071,19.0921,19.0498,19.0569,271500.0
2010-06-01 10:40:00,27.02,27.05,26.98,27.03,187400.0,19.0569,19.078,19.0287,19.0639,187400.0
2010-06-01 10:50:00,27.04,27.05,26.96,26.99,347400.0,19.071,19.078,19.0146,19.0357,347400.0
2010-06-01 11:00:00,26.99,27.02,26.94,26.97,153400.0,19.0357,19.0569,19.0004,19.0216,153400.0
2010-06-01 11:10:00,26.96,26.99,26.9,26.95,205200.0,19.0146,19.0357,18.9722,19.0075,205200.0
2010-06-01 11:20:00,26.95,27.01,26.92,26.99,138700.0,19.0075,19.0498,18.9863,19.0357,138700.0
2010-06-01 11:30:00,26.99,27.0,26.93,26.97,124500.0,19.0357,19.0428,18.9934,19.0216,124500.0
2010-06-01 11:40:00,26.97,26.99,26.83,26.86,246000.0,19.0216,19.0357,18.9229,18.944,246000.0
2010-06-01 11:50:00,26.86,26.88,26.82,26.86,340100.0,18.944,18.9581,18.9158,18.944,340100.0
2010-06-01 12:00:00,26.86,26.93,26.85,26.89,215300.0,18.944,18.9934,18.937,18.9652,215300.0
2010-06-01 12:10:00,26.89,26.99,26.88,26.93,227300.0,18.9652,19.0357,18.9581,18.9934,227300.0
2010-06-01 12:20:00,26.93,26.97,26.9,26.95,88800.0,18.9934,19.0216,18.9722,19.0075,88800.0
2010-06-01 12:30:00,26.95,26.96,26.91,26.96,88500.0,19.0075,19.0146,18.9793,19.0146,88500.0
2010-06-01 12:40:00,26.96,26.99,26.93,26.95,111000.0,19.0146,19.0357,18.9934,19.0075,111000.0
2010-06-01 12:50:00,26.96,26.96,26.89,26.9,107300.0,19.0146,19.0146,18.9652,18.9722,107300.0
2010-06-01 13:00:00,26.89,26.92,26.86,26.91,135100.0,18.9652,18.9863,18.944,18.9793,135100.0
2010-06-01 13:10:00,26.91,27.03,26.9,27.01,150700.0,18.9793,19.0639,18.9722,19.0498,150700.0
2010-06-01 13:20:00,27.02,27.04,26.98,27.01,200400.0,19.0569,19.071,19.0287,19.0498,200400.0
2010-06-01 13:30:00,27.01,27.06,27.01,27.03,244500.0,19.0498,19.0851,19.0498,19.0639,244500.0
2010-06-01 13:40:00,27.02,27.06,26.99,27.05,115400.0,19.0569,19.0851,19.0357,19.078,115400.0
2010-06-01 13:50:00,27.05,27.05,26.94,26.94,184000.0,19.078,19.078,19.0004,19.0004,184000.0
2010-06-01 14:00:00,26.94,26.95,26.8,26.83,309700.0,19.0004,19.0075,18.9017,18.9229,309700.0
2010-06-01 14:10:00,26.84,26.88,26.79,26.85,308400.0,18.9299,18.9581,18.8947,18.937,308400.0
2010-06-01 14:20:00,26.85,26.92,26.83,26.89,167600.0,18.937,18.9863,18.9229,18.9652,167600.0
2010-06-01 14:30:00,26.88,26.95,26.88,26.9,187700.0,18.9581,19.0075,18.9581,18.9722,187700.0
2010-06-01 14:40:00,26.89,26.92,26.85,26.9,229500.0,18.9652,18.9863,18.937,18.9722,229500.0
2010-06-01 14:50:00,26.9,26.91,26.8,26.88,255000.0,18.9722,18.9793,18.9017,18.9581,255000.0
2010-06-01 15:00:00,26.89,26.91,26.82,26.82,255500.0,18.9652,18.9793,18.9158,18.9158,255500.0
2010-06-01 15:10:00,26.83,26.91,26.79,26.83,230300.0,18.9229,18.9793,18.8947,18.9229,230300.0
2010-06-01 15:20:00,26.83,26.86,26.72,26.81,492700.0,18.9229,18.944,18.8453,18.9088,492700.0
2010-06-01 15:30:00,26.8,26.86,26.79,26.82,380600.0,18.9017,18.944,18.8947,18.9158,380600.0
2010-06-01 15:40:00,26.82,26.84,26.66,26.67,406300.0,18.9158,18.9299,18.803,18.81,406300.0
2010-06-01 15:50:00,26.68,26.7,26.48,26.51,1189300.0,18.8171,18.8312,18.676,18.6972,1189300.0
2010-06-02 09:30:00,26.64,26.86,26.62,26.77,387600.0,18.7889,18.944,18.7748,18.8805,387600.0
2010-06-02 09:40:00,26.77,26.81,26.73,26.77,283300.0,18.8805,18.9088,18.8523,18.8805,283300.0
2010-06-02 09:50:00,26.77,26.87,26.69,26.85,212000.0,18.8805,18.9511,18.8241,18.937,212000.0
2010-06-02 10:00:00,26.85,26.9,26.75,26.78,296100.0,18.937,18.9722,18.8664,18.8876,296100.0
2010-06-02 10:10:00,26.78,26.81,26.69,26.77,197700.0,18.8876,18.9088,18.8241,18.8805,197700.0
2010-06-02 10:20:00,26.77,26.92,26.77,26.9,231300.0,18.8805,18.9863,18.8805,18.9722,231300.0
2010-06-02 10:30:00,26.9,26.99,26.9,26.95,207300.0,18.9722,19.0357,18.9722,19.0075,207300.0
2010-06-02 10:40:00,26.95,26.97,26.88,26.89,174800.0,19.0075,19.0216,18.9581,18.9652,174800.0
2010-06-02 10:50:00,26.9,26.94,26.85,26.93,135200.0,18.9722,19.0004,18.937,18.9934,135200.0
2010-06-02 11:00:00,26.92,27.07,26.91,27.04,165000.0,18.9863,19.0921,18.9793,19.071,165000.0
2010-06-02 11:10:00,27.04,27.05,26.98,27.0,160900.0,19.071,19.078,19.0287,19.0428,160900.0
2010-06-02 11:20:00,27.0,27.09,27.0,27.02,131000.0,19.0428,19.1062,19.0428,19.0569,131000.0
2010-06-02 11:30:00,27.02,27.08,26.99,27.04,90800.0,19.0569,19.0992,19.0357,19.071,90800.0
2010-06-02 11:40:00,27.04,27.12,27.04,27.1,136400.0,19.071,19.1274,19.071,19.1133,136400.0
2010-06-02 11:50:00,27.11,27.16,27.09,27.1,80200.0,19.1203,19.1556,19.1062,19.1133,80200.0
2010-06-02 12:00:00,27.11,27.14,27.09,27.1,97400.0,19.1203,19.1415,19.1062,19.1133,97400.0
2010-06-02 12:10:00,27.1,27.11,27.04,27.05,84800.0,19.1133,19.1203,19.071,19.078,84800.0
2010-06-02 12:20:00,27.05,27.07,27.02,27.02,50900.0,19.078,19.0921,19.0569,19.0569,50900.0
2010-06-02 12:30:00,27.02,27.03,26.99,26.99,83900.0,19.0569,19.0639,19.0357,19.0357,83900.0
2010-06-02 12:40:00,26.98,27.05,26.97,27.05,52800.0,19.0287,19.078,19.0216,19.078,52800.0
2010-06-02 12:50:00,27.05,27.05,27.0,27.0,72600.0,19.078,19.078,19.0428,19.0428,72600.0
2010-06-02 13:00:00,27.0,27.03,26.96,26.97,90700.0,19.0428,19.0639,19.0146,19.0216,90700.0
2010-06-02 13:10:00,26.95,26.97,26.92,26.92,82100.0,19.0075,19.0216,18.9863,18.9863,82100.0
2010-06-02 13:20:00,26.92,26.97,26.92,26.93,72800.0,18.9863,19.0216,18.9863,18.9934,72800.0
2010-06-02 13:30:00,26.93,26.99,26.92,26.98,78400.0,18.9934,19.0357,18.9863,19.0287,78400.0
2010-06-02 13:40:00,26.98,27.03,26.97,26.97,152400.0,19.0287,19.0639,19.0216,19.0216,152400.0
2010-06-02 13:50:00,26.97,26.98,26.92,26.94,96900.0,19.0216,19.0287,18.9863,19.0004,96900.0
2010-06-02 14:00:00,26.94,26.99,26.92,26.99,85200.0,19.0004,19.0357,18.9863,19.0357,85200.0
2010-06-02 14:10:00,26.99,27.01,26.94,26.94,114600.0,19.0357,19.0498,19.0004,19.0004,114600.0
2010-06-02 14:20:00,26.94,27.0,26.92,26.98,141100.0,19.0004,19.0428,18.9863,19.0287,141100.0
2010-06-02 14:30:00,26.99,27.09,26.97,27.08,233800.0,19.0357,19.1062,19.0216,19.0992,233800.0
2010-06-02 14:40:00,27.09,27.21,27.08,27.16,135800.0,19.1062,19.1909,19.0992,19.1556,135800.0
2010-06-02 14:50:00,27.16,27.23,27.15,27.17,163400.0,19.1556,19.205,19.1486,19.1627,163400.0
2010-06-02 15:00:00,27.17,27.22,27.14,27.19,168000.0,19.1627,19.1979,19.1415,19.1768,168000.0
2010-06-02 15:10:00,27.18,27.22,27.11,27.11,331400.0,19.1697,19.1979,19.1203,19.1203,331400.0
2010-06-02 15:20:00,27.12,27.15,27.07,27.14,380700.0,19.1274,19.1486,19.0921,19.1415,380700.0
2010-06-02 15:30:00,27.14,27.18,27.06,27.09,318400.0,19.1415,19.1697,19.0851,19.1062,318400.0
2010-06-02 15:40:00,27.09,27.14,27.07,27.14,456700.0,19.1062,19.1415,19.0921,19.1415,456700.0
2010-06-02 15:50:00,27.14,27.32,27.12,27.31,1085700.0,19.1415,19.2685,19.1274,19.2614,1085700.0
2010-06-03 09:30:00,27.31,27.39,27.05,27.22,400500.0,19.2614,19.3178,19.078,19.1979,400500.0
2010-06-03 09:40:00,27.22,27.29,27.13,27.28,253500.0,19.1979,19.2473,19.1344,19.2402,253500.0
2010-06-03 09:50:00,27.3,27.36,27.28,27.36,176700.0,19.2543,19.2967,19.2402,19.2967,176700.0
2010-06-03 10:00:00,27.35,27.35,27.23,27.27,173600.0,19.2896,19.2896,19.205,19.2332,173600.0
2010-06-03 10:10:00,27.27,27.29,27.16,27.18,153300.0,19.2332,19.2473,19.1556,19.1697,153300.0
2010-06-03 10:20:00,27.18,27.19,27.06,27.06,449300.0,19.1697,19.1768,19.0851,19.0851,449300.0
2010-06-03 10:30:00,27.05,27.18,27.05,27.14,270500.0,19.078,19.1697,19.078,19.1415,270500.0
2010-06-03 10:40:00,27.15,27.28,27.15,27.26,119800.0,19.1486,19.2402,19.1486,19.2261,119800.0
2010-06-03 10:50:00,27.26,27.31,27.25,27.27,84800.0,19.2261,19.2614,19.2191,19.2332,84800.0
2010-06-03 11:00:00,27.28,27.31,27.21,27.22,84500.0,19.2402,19.2614,19.1909,19.1979,84500.0
2010-06-03 11:10:00,27.21,27.26,27.15,27.17,129000.0,19.1909,19.2261,19.1486,19.1627,129000.0
2010-06-03 11:20:00,27.17,27.2,27.11,27.16,161900.0,19.1627,19.1838,19.1203,19.1556,161900.0
2010-06-03 11:30:00,27.16,27.28,27.16,27.25,158500.0,19.1556,19.2402,19.1556,19.2191,158500.0
2010-06-03 11:40:00,27.25,27.25,27.18,27.23,125100.0,19.2191,19.2191,19.1697,19.205,125100.0
2010-06-03 11:50:00,27.23,27.23,27.15,27.17,102600.0,19.205,19.205,19.1486,19.1627,102600.0
2010-06-03 12:00:00,27.17,27.2,27.13,27.18,309100.0,19.1627,19.1838,19.1344,19.1697,309100.0
2010-06-03 12:10:00,27.17,27.18,27.11,27.16,129100.0,19.1627,19.1697,19.1203,19.1556,129100.0
2010-06-03 12:20:00,27.17,27.17,27.07,27.11,215400.0,19.1627,19.1627,19.0921,19.1203,215400.0
2010-06-03 12:30:00,27.1,27.13,27.05,27.12,88300.0,19.1133,19.1344,19.078,19.1274,88300.0
2010-06-03 12:40:00,27.12,27.12,27.06,27.08,131700.0,19.1274,19.1274,19.0851,19.0992,131700.0
2010-06-03 12:50:00,27.08,27.1,27.02,27.08,70400.0,19.0992,19.1133,19.0569,19.0992,70400.0
2010-06-03 13:00:00,27.08,27.1,27.01,27.05,83700.0,19.0992,19.1133,19.0498,19.078,83700.0
2010-06-03 13:10:00,27.05,27.08,27.02,27.02,83400.0,19.078,19.0992,19.0569,19.0569,83400.0
2010-06-03 13:20:00,27.02,27.03,26.97,27.01,74300.0,19.0569,19.0639,19.0216,19.0498,74300.0
2010-06-03 13:30:00,27.01,27.04,26.98,27.04,47500.0,19.0498,19.071,19.0287,19.071,47500.0
2010-06-03 13:40:00,27.04,27.17,27.04,27.15,181500.0,19.071,19.1627,19.071,19.1486,181500.0
2010-06-03 13:50:00,27.15,27.19,27.12,27.16,166900.0,19.1486,19.1768,19.1274,19.1556,166900.0
2010-06-03 14:00:00,27.17,27.22,27.16,27.21,110400.0,19.1627,19.1979,19.1556,19.1909,110400.0
2010-06-03 14:10:00,27.21,27.33,27.2,27.29,285900.0,19.1909,19.2755,19.1838,19.2473,285900.0
2010-06-03 14:20:00,27.29,27.33,27.25,27.26,129100.0,19.2473,19.2755,19.2191,19.2261,129100.0
2010-06-03 14:30:00,27.25,27.34,27.24,27.31,181300.0,19.2191,19.2826,19.212,19.2614,181300.0
2010-06-03 14:40:00,27.31,27.41,27.31,27.38,292600.0,19.2614,19.3319,19.2614,19.3108,292600.0
2010-06-03 14:50:00,27.39,27.42,27.33,27.38,142100.0,19.3178,19.339,19.2755,19.3108,142100.0
2010-06-03 15:00:00,27.38,27.43,27.33,27.36,160600.0,19.3108,19.346,19.2755,19.2967,160600.0
2010-06-03 15:10:00,27.35,27.36,27.22,27.23,300300.0,19.2896,19.2967,19.1979,19.205,300300.0
2010-06-03 15:20:00,27.23,27.35,27.23,27.34,157400.0,19.205,19.2896,19.205,19.2826,157400.0
2010-06-03 15:30:00,27.35,27.39,27.28,27.34,253500.0,19.2896,19.3178,19.2402,19.2826,253500.0
2010-06-03 15:40:00,27.34,27.36,27.22,27.22,288400.0,19.2826,19.2967,19.1979,19.1979,288400.0
2010-06-03 15:50:00,27.22,27.31,27.21,27.28,566100.0,19.1979,19.2614,19.1909,19.2402,566100.0
2010-06-04 09:30:00,26.38,26.65,26.36,26.63,2820700.0,18.6055,18.7959,18.5914,18.7818,2820700.0
2010-06-04 09:40:00,26.62,26.69,26.54,26.61,1311700.0,18.7748,18.8241,18.7183,18.7677,1311700.0
2010-06-04 09:50:00,26.61,26.62,26.48,26.52,986700.0,18.7677,18.7748,18.676,18.7042,986700.0
2010-06-04 10:00:00,26.52,26.52,26.4,26.46,662600.0,18.7042,18.7042,18.6196,18.6619,662600.0
2010-06-04 10:10:00,26.47,26.56,26.43,26.56,655500.0,18.669,18.7324,18.6407,18.7324,655500.0
2010-06-04 10:20:00,26.56,26.6,26.52,26.56,646800.0,18.7324,18.7606,18.7042,18.7324,646800.0
2010-06-04 10:30:00,26.55,26.61,26.51,26.59,751700.0,18.7254,18.7677,18.6972,18.7536,751700.0
2010-06-04 10:40:00,26.59,26.67,26.58,26.58,710300.0,18.7536,18.81,18.7465,18.7465,710300.0
2010-06-04 10:50:00,26.59,26.63,26.54,26.55,650100.0,18.7536,18.7818,18.7183,18.7254,650100.0
2010-06-04 11:00:00,26.54,26.57,26.52,26.53,176300.0,18.7183,18.7395,18.7042,18.7113,176300.0
2010-06-04 11:10:00,26.53,26.53,26.45,26.45,334600.0,18.7113,18.7113,18.6549,18.6549,334600.0
2010-06-04 11:20:00,26.45,26.49,26.41,26.49,596900.0,18.6549,18.6831,18.6266,18.6831,596900.0
2010-06-04 11:30:00,26.48,26.53,26.43,26.47,506300.0,18.676,18.7113,18.6407,18.669,506300.0
2010-06-04 11:40:00,26.47,26.54,26.46,26.51,241000.0,18.669,18.7183,18.6619,18.6972,241000.0
2010-06-04 11:50:00,26.52,26.52,26.45,26.46,393300.0,18.7042,18.7042,18.6549,18.6619,393300.0
2010-06-04 12:00:00,26.46,26.47,26.4,26.44,541700.0,18.6619,18.669,18.6196,18.6478,541700.0
2010-06-04 12:10:00,26.44,26.49,26.44,26.45,194900.0,18.6478,18.6831,18.6478,18.6549,194900.0
2010-06-04 12:20:00,26.46,26.48,26.45,26.46,204400.0,18.6619,18.676,18.6549,18.6619,204400.0
2010-06-04 12:30:00,26.46,26.47,26.42,26.42,206600.0,18.6619,18.669,18.6337,18.6337,206600.0
2010-06-04 12:40:00,26.42,26.48,26.42,26.48,391900.0,18.6337,18.676,18.6337,18.676,391900.0
2010-06-04 12:50:00,26.48,26.57,26.48,26.52,359000.0,18.676,18.7395,18.676,18.7042,359000.0
2010-06-04 13:00:00,26.53,26.56,26.5,26.55,205100.0,18.7113,18.7324,18.6901,18.7254,205100.0
2010-06-04 13:10:00,26.54,26.59,26.54,26.59,251900.0,18.7183,18.7536,18.7183,18.7536,251900.0
2010-06-04 13:20:00,26.58,26.61,26.55,26.57,331800.0,18.7465,18.7677,18.7254,18.7395,331800.0
2010-06-04 13:30:00,26.57,26.58,26.45,26.46,332800.0,18.7395,18.7465,18.6549,18.6619,332800.0
2010-06-04 13:40:00,26.46,26.5,26.45,26.47,236300.0,18.6619,18.6901,18.6549,18.669,236300.0
2010-06-04 13:50:00,26.46,26.47,26.43,26.44,305400.0,18.6619,18.669,18.6407,18.6478,305400.0
2010-06-04 14:00:00,26.44,26.46,26.39,26.4,380200.0,18.6478,18.6619,18.6125,18.6196,380200.0
2010-06-04 14:10:00,26.39,26.4,26.27,26.34,670400.0,18.6125,18.6196,18.5279,18.5773,670400.0
2010-06-04 14:20:00,26.34,26.34,26.18,26.2,694000.0,18.5773,18.5773,18.4644,18.4785,694000.0
2010-06-04 14:30:00,26.2,26.28,26.2,26.24,415200.0,18.4785,18.535,18.4785,18.5067,415200.0
2010-06-04 14:40:00,26.24,26.3,26.15,26.15,608600.0,18.5067,18.5491,18.4433,18.4433,608600.0
2010-06-04 14:50:00,26.16,26.19,26.1,26.1,635500.0,18.4503,18.4715,18.408,18.408,635500.0
2010-06-04 15:00:00,26.1,26.17,26.09,26.14,581800.0,18.408,18.4574,18.401,18.4362,581800.0
2010-06-04 15:10:00,26.15,26.19,26.1,26.13,474300.0,18.4433,18.4715,18.408,18.4292,474300.0
2010-06-04 15:20:00,26.14,26.17,26.03,26.03,552300.0,18.4362,18.4574,18.3586,18.3586,552300.0
2010-06-04 15:30:00,26.04,26.09,26.01,26.06,775300.0,18.3657,18.401,18.3445,18.3798,775300.0
2010-06-04 15:40:00,26.05,26.08,25.96,26.04,1594800.0,18.3727,18.3939,18.3093,18.3657,1594800.0
2010-06-04 15:50:00,26.03,26.06,25.9,25.99,2509800.0,18.3586,18.3798,18.2669,18.3304,2509800.0
2010-06-07 09:30:00,26.17,26.29,25.97,26.05,478000.0,18.4574,18.542,18.3163,18.3727,478000.0
2010-06-07 09:40:00,26.05,26.08,25.92,26.0,460000.0,18.3727,18.3939,18.2811,18.3375,460000.0
2010-06-07 09:50:00,26.0,26.11,25.95,26.08,434100.0,18.3375,18.4151,18.3022,18.3939,434100.0
2010-06-07 10:00:00,26.08,26.13,26.03,26.11,363000.0,18.3939,18.4292,18.3586,18.4151,363000.0
2010-06-07 10:10:00,26.12,26.19,26.09,26.1,301800.0,18.4221,18.4715,18.401,18.408,301800.0
2010-06-07 10:20:00,26.1,26.21,26.08,26.14,275100.0,18.408,18.4856,18.3939,18.4362,275100.0
2010-06-07 10:30:00,26.14,26.15,26.03,26.07,262300.0,18.4362,18.4433,18.3586,18.3868,262300.0
2010-06-07 10:40:00,26.07,26.15,25.95,25.96,282200.0,18.3868,18.4433,18.3022,18.3093,282200.0
2010-06-07 10:50:00,25.96,26.02,25.9,26.0,496200.0,18.3093,18.3516,18.2669,18.3375,496200.0
2010-06-07 11:00:00,26.0,26.18,25.99,26.17,345100.0,18.3375,18.4644,18.3304,18.4574,345100.0
2010-06-07 11:10:00,26.17,26.2,26.01,26.1,328100.0,18.4574,18.4785,18.3445,18.408,328100.0
2010-06-07 11:20:00,26.11,26.13,26.02,26.04,1191800.0,18.4151,18.4292,18.3516,18.3657,1191800.0
2010-06-07 11:30:00,26.05,26.1,26.01,26.05,386800.0,18.3727,18.408,18.3445,18.3727,386800.0
2010-06-07 11:40:00,26.06,26.13,26.05,26.07,497300.0,18.3798,18.4292,18.3727,18.3868,497300.0
2010-06-07 11:50:00,26.08,26.08,25.98,26.04,525000.0,18.3939,18.3939,18.3234,18.3657,525000.0
2010-06-07 12:00:00,26.04,26.14,26.01,26.13,222800.0,18.3657,18.4362,18.3445,18.4292,222800.0
2010-06-07 12:10:00,26.14,26.17,26.05,26.1,198400.0,18.4362,18.4574,18.3727,18.408,198400.0
2010-06-07 12:20:00,26.09,26.11,26.07,26.09,282500.0,18.401,18.4151,18.3868,18.401,282500.0
2010-06-07 12:30:00,26.1,26.11,26.02,26.05,203900.0,18.408,18.4151,18.3516,18.3727,203900.0
2010-06-07 12:40:00,26.04,26.06,26.01,26.04,371600.0,18.3657,18.3798,18.3445,18.3657,371600.0
2010-06-07 12:50:00,26.04,26.1,26.04,26.06,453000.0,18.3657,18.408,18.3657,18.3798,453000.0
2010-06-07 13:00:00,26.06,26.07,25.97,26.0,293400.0,18.3798,18.3868,18.3163,18.3375,293400.0
2010-06-07 13:10:00,26.0,26.03,25.99,26.03,114200.0,18.3375,18.3586,18.3304,18.3586,114200.0
2010-06-07 13:20:00,26.03,26.04,25.99,26.0,389100.0,18.3586,18.3657,18.3304,18.3375,389100.0
2010-06-07 13:30:00,26.0,26.01,25.95,25.95,338600.0,18.3375,18.3445,18.3022,18.3022,338600.0
2010-06-07 13:40:00,25.95,25.99,25.92,25.95,221000.0,18.3022,18.3304,18.2811,18.3022,221000.0
2010-06-07 13:50:00,25.95,26.01,25.94,25.98,295000.0,18.3022,18.3445,18.2952,18.3234,295000.0
2010-06-07 14:00:00,25.98,26.0,25.9,25.95,320300.0,18.3234,18.3375,18.2669,18.3022,320300.0
2010-06-07 14:10:00,25.95,25.97,25.91,25.93,150100.0,18.3022,18.3163,18.274,18.2881,150100.0
2010-06-07 14:20:00,25.92,25.97,25.9,25.96,144800.0,18.2811,18.3163,18.2669,18.3093,144800.0
2010-06-07 14:30:00,25.96,25.99,25.89,25.91,269100.0,18.3093,18.3304,18.2599,18.274,269100.0
2010-06-07 14:40:00,25.9,25.95,25.86,25.91,405600.0,18.2669,18.3022,18.2387,18.274,405600.0
2010-06-07 14:50:00,25.92,25.97,25.91,25.97,400600.0,18.2811,18.3163,18.274,18.3163,400600.0
2010-06-07 15:00:00,25.96,26.04,25.96,26.03,481700.0,18.3093,18.3657,18.3093,18.3586,481700.0
2010-06-07 15:10:00,26.03,26.04,25.83,25.86,488200.0,18.3586,18.3657,18.2176,18.2387,488200.0
2010-06-07 15:20:00,25.86,25.87,25.77,25.77,524800.0,18.2387,18.2458,18.1753,18.1753,524800.0
2010-06-07 15:30:00,25.77,25.81,25.76,25.76,714600.0,18.1753,18.2035,18.1682,18.1682,714600.0
2010-06-07 15:40:00,25.77,25.77,25.64,25.67,929200.0,18.1753,18.1753,18.0836,18.1047,929200.0
2010-06-07 15:50:00,25.67,25.74,25.61,25.63,1566500.0,18.1047,18.1541,18.0624,18.0765,1566500.0
2010-06-08 09:30:00,25.71,25.77,25.57,25.69,473200.0,18.1329,18.1753,18.0342,18.1188,473200.0
2010-06-08 09:40:00,25.69,25.7,25.52,25.57,397300.0,18.1188,18.1259,17.9989,18.0342,397300.0
2010-06-08 09:50:00,25.57,25.58,25.39,25.4,705800.0,18.0342,18.0413,17.9072,17.9143,705800.0
2010-06-08 10:00:00,25.4,25.5,25.38,25.48,626100.0,17.9143,17.9848,17.9002,17.9707,626100.0
2010-06-08 10:10:00,25.48,25.48,25.23,25.23,578100.0,17.9707,17.9707,17.7944,17.7944,578100.0
2010-06-08 10:20:00,25.23,25.3,25.19,25.21,924400.0,17.7944,17.8438,17.7662,17.7803,924400.0
2010-06-08 10:30:00,25.22,25.23,25.06,25.07,860900.0,17.7874,17.7944,17.6745,17.6816,860900.0
2010-06-08 10:40:00,25.06,25.09,24.98,25.01,1328800.0,17.6745,17.6957,17.6181,17.6392,1328800.0
2010-06-08 10:50:00,25.0,25.05,24.97,25.04,980200.0,17.6322,17.6675,17.611,17.6604,980200.0
2010-06-08 11:00:00,25.03,25.05,24.95,25.0,755900.0,17.6533,17.6675,17.5969,17.6322,755900.0
2010-06-08 11:10:00,25.0,25.05,24.9,25.05,670200.0,17.6322,17.6675,17.5617,17.6675,670200.0
2010-06-08 11:20:00,25.05,25.14,24.99,25.02,1077200.0,17.6675,17.7309,17.6251,17.6463,1077200.0
2010-06-08 11:30:00,25.02,25.09,25.0,25.08,580800.0,17.6463,17.6957,17.6322,17.6886,580800.0
2010-06-08 11:40:00,25.08,25.12,25.02,25.11,487200.0,17.6886,17.7168,17.6463,17.7098,487200.0
2010-06-08 11:50:00,25.12,25.21,25.11,25.14,537400.0,17.7168,17.7803,17.7098,17.7309,537400.0
2010-06-08 12:00:00,25.15,25.18,25.09,25.1,399200.0,17.738,17.7591,17.6957,17.7027,399200.0
2010-06-08 12:10:00,25.1,25.11,25.01,25.07,482800.0,17.7027,17.7098,17.6392,17.6816,482800.0
2010-06-08 12:20:00,25.06,25.07,25.0,25.01,328600.0,17.6745,17.6816,17.6322,17.6392,328600.0
2010-06-08 12:30:00,25.01,25.04,25.0,25.0,1394900.0,17.6392,17.6604,17.6322,17.6322,1394900.0
2010-06-08 12:40:00,25.01,25.06,25.0,25.02,393200.0,17.6392,17.6745,17.6322,17.6463,393200.0
2010-06-08 12:50:00,25.02,25.06,25.01,25.05,378400.0,17.6463,17.6745,17.6392,17.6675,378400.0
2010-06-08 13:00:00,25.04,25.05,24.98,25.05,558800.0,17.6604,17.6675,17.6181,17.6675,558800.0
2010-06-08 13:10:00,25.05,25.05,24.99,25.03,448900.0,17.6675,17.6675,17.6251,17.6533,448900.0
2010-06-08 13:20:00,25.03,25.04,24.99,25.0,542200.0,17.6533,17.6604,17.6251,17.6322,542200.0
2010-06-08 13:30:00,25.01,25.02,24.91,25.0,1155900.0,17.6392,17.6463,17.5687,17.6322,1155900.0
2010-06-08 13:40:00,25.0,25.03,24.99,25.0,1029100.0,17.6322,17.6533,17.6251,17.6322,1029100.0
2010-06-08 13:50:00,25.0,25.09,24.99,25.09,533100.0,17.6322,17.6957,17.6251,17.6957,533100.0
2010-06-08 14:00:00,25.08,25.15,25.02,25.03,1594400.0,17.6886,17.738,17.6463,17.6533,1594400.0
2010-06-08 14:10:00,25.03,25.14,25.0,25.14,428600.0,17.6533,17.7309,17.6322,17.7309,428600.0
2010-06-08 14:20:00,25.14,25.25,25.12,25.23,498900.0,17.7309,17.8085,17.7168,17.7944,498900.0
2010-06-08 14:30:00,25.23,25.3,25.22,25.24,726700.0,17.7944,17.8438,17.7874,17.8015,726700.0
2010-06-08 14:40:00,25.24,25.29,25.22,25.24,619300.0,17.8015,17.8367,17.7874,17.8015,619300.0
2010-06-08 14:50:00,25.25,25.25,25.13,25.15,511800.0,17.8085,17.8085,17.7239,17.738,511800.0
2010-06-08 15:00:00,25.15,25.23,25.11,25.21,1281400.0,17.738,17.7944,17.7098,17.7803,1281400.0
2010-06-08 15:10:00,25.21,25.26,25.17,25.21,2215500.0,17.7803,17.8156,17.7521,17.7803,2215500.0
2010-06-08 15:20:00,25.21,25.35,25.21,25.34,975200.0,17.7803,17.879,17.7803,17.872,975200.0
2010-06-08 15:30:00,25.34,25.44,25.32,25.4,1057700.0,17.872,17.9425,17.8579,17.9143,1057700.0
2010-06-08 15:40:00,25.4,25.42,25.28,25.3,1406100.0,17.9143,17.9284,17.8297,17.8438,1406100.0
2010-06-08 15:50:00,25.29,25.42,25.29,25.39,2026800.0,17.8367,17.9284,17.8367,17.9072,2026800.0
2010-06-09 09:30:00,25.55,25.63,25.3,25.36,662400.0,18.0201,18.0765,17.8438,17.8861,662400.0
2010-06-09 09:40:00,25.36,25.42,25.24,25.25,675500.0,17.8861,17.9284,17.8015,17.8085,675500.0
2010-06-09 09:50:00,25.25,25.31,25.2,25.24,570000.0,17.8085,17.8508,17.7732,17.8015,570000.0
2010-06-09 10:00:00,25.24,25.29,25.18,25.21,1289100.0,17.8015,17.8367,17.7591,17.7803,1289100.0
2010-06-09 10:10:00,25.21,25.26,25.2,25.23,463800.0,17.7803,17.8156,17.7732,17.7944,463800.0
2010-06-09 10:20:00,25.22,25.34,25.22,25.3,709900.0,17.7874,17.872,17.7874,17.8438,709900.0
2010-06-09 10:30:00,25.3,25.36,25.2,25.34,1164100.0,17.8438,17.8861,17.7732,17.872,1164100.0
2010-06-09 10:40:00,25.34,25.43,25.32,25.41,1448200.0,17.872,17.9355,17.8579,17.9214,1448200.0
2010-06-09 10:50:00,25.41,25.52,25.39,25.5,852300.0,17.9214,17.9989,17.9072,17.9848,852300.0
2010-06-09 11:00:00,25.5,25.58,25.47,25.53,1588000.0,17.9848,18.0413,17.9637,18.006,1588000.0
2010-06-09 11:10:00,25.54,25.55,25.47,25.47,944300.0,18.013,18.0201,17.9637,17.9637,944300.0
2010-06-09 11:20:00,25.48,25.56,25.47,25.54,736600.0,17.9707,18.0271,17.9637,18.013,736600.0
2010-06-09 11:30:00,25.55,25.55,25.48,25.49,402200.0,18.0201,18.0201,17.9707,17.9778,402200.0
2010-06-09 11:40:00,25.49,25.51,25.48,25.49,940100.0,17.9778,17.9919,17.9707,17.9778,940100.0
2010-06-09 11:50:00,25.5,25.51,25.44,25.45,716300.0,17.9848,17.9919,17.9425,17.9496,716300.0
2010-06-09 12:00:00,25.45,25.5,25.45,25.5,311800.0,17.9496,17.9848,17.9496,17.9848,311800.0
2010-06-09 12:10:00,25.49,25.51,25.49,25.5,750300.0,17.9778,17.9919,17.9778,17.9848,750300.0
2010-06-09 12:20:00,25.49,25.51,25.49,25.49,338400.0,17.9778,17.9919,17.9778,17.9778,338400.0
2010-06-09 12:30:00,25.5,25.5,25.48,25.49,261700.0,17.9848,17.9848,17.9707,17.9778,261700.0
2010-06-09 12:40:00,25.5,25.5,25.45,25.47,392600.0,17.9848,17.9848,17.9496,17.9637,392600.0
2010-06-09 12:50:00,25.47,25.5,25.45,25.49,586900.0,17.9637,17.9848,17.9496,17.9778,586900.0
2010-06-09 13:00:00,25.5,25.53,25.49,25.49,393600.0,17.9848,18.006,17.9778,17.9778,393600.0
2010-06-09 13:10:00,25.5,25.51,25.47,25.5,494400.0,17.9848,17.9919,17.9637,17.9848,494400.0
2010-06-09 13:20:00,25.5,25.5,25.47,25.48,307100.0,17.9848,17.9848,17.9637,17.9707,307100.0
2010-06-09 13:30:00,25.48,25.49,25.45,25.47,497900.0,17.9707,17.9778,17.9496,17.9637,497900.0
2010-06-09 13:40:00,25.47,25.51,25.44,25.45,541400.0,17.9637,17.9919,17.9425,17.9496,541400.0
2010-06-09 13:50:00,25.45,25.46,25.38,25.42,325900.0,17.9496,17.9566,17.9002,17.9284,325900.0
2010-06-09 14:00:00,25.43,25.44,25.37,25.39,809200.0,17.9355,17.9425,17.8931,17.9072,809200.0
2010-06-09 14:10:00,25.4,25.48,25.38,25.45,262800.0,17.9143,17.9707,17.9002,17.9496,262800.0
2010-06-09 14:20:00,25.46,25.52,25.4,25.5,402200.0,17.9566,17.9989,17.9143,17.9848,402200.0
2010-06-09 14:30:00,25.5,25.51,25.45,25.46,332600.0,17.9848,17.9919,17.9496,17.9566,332600.0
2010-06-09 14:40:00,25.46,25.47,25.39,25.41,436800.0,17.9566,17.9637,17.9072,17.9214,436800.0
2010-06-09 14:50:00,25.41,25.43,25.35,25.36,1308800.0,17.9214,17.9355,17.879,17.8861,1308800.0
2010-06-09 15:00:00,25.35,25.39,25.34,25.38,392700.0,17.879,17.9072,17.872,17.9002,392700.0
2010-06-09 15:10:00,25.38,25.41,25.34,25.36,1472500.0,17.9002,17.9214,17.872,17.8861,1472500.0
2010-06-09 15:20:00,25.36,25.42,25.27,25.38,1316300.0,17.8861,17.9284,17.8226,17.9002,1316300.0
2010-06-09 15:30:00,25.38,25.39,25.27,25.32,2245300.0,17.9002,17.9072,17.8226,17.8579,2245300.0
2010-06-09 15:40:00,25.32,25.34,25.28,25.3,1765800.0,17.8579,17.872,17.8297,17.8438,1765800.0
2010-06-09 15:50:00,25.3,25.33,25.23,25.31,3247200.0,17.8438,17.8649,17.7944,17.8508,3247200.0
2010-06-10 09:30:00,25.66,25.78,25.5,25.55,504700.0,18.0977,18.1823,17.9848,18.0201,504700.0
2010-06-10 09:40:00,25.55,25.63,25.49,25.49,458400.0,18.0201,18.0765,17.9778,17.9778,458400.0
2010-06-10 09:50:00,25.5,25.59,25.47,25.51,713300.0,17.9848,18.0483,17.9637,17.9919,713300.0
2010-06-10 10:00:00,25.52,25.6,25.49,25.58,953000.0,17.9989,18.0554,17.9778,18.0413,953000.0
2010-06-10 10:10:00,25.58,25.59,25.49,25.54,476800.0,18.0413,18.0483,17.9778,18.013,476800.0
2010-06-10 10:20:00,25.53,25.56,25.5,25.54,576200.0,18.006,18.0271,17.9848,18.013,576200.0
2010-06-10 10:30:00,25.54,25.56,25.49,25.5,394900.0,18.013,18.0271,17.9778,17.9848,394900.0
2010-06-10 10:40:00,25.5,25.54,25.47,25.54,489000.0,17.9848,18.013,17.9637,18.013,489000.0
2010-06-10 10:50:00,25.54,25.55,25.49,25.53,497300.0,18.013,18.0201,17.9778,18.006,497300.0
2010-06-10 11:00:00,25.52,25.63,25.52,25.59,363900.0,17.9989,18.0765,17.9989,18.0483,363900.0
2010-06-10 11:10:00,25.6,25.74,25.59,25.65,484700.0,18.0554,18.1541,18.0483,18.0906,484700.0
2010-06-10 11:20:00,25.65,25.66,25.59,25.61,279700.0,18.0906,18.0977,18.0483,18.0624,279700.0
2010-06-10 11:30:00,25.6,25.63,25.57,25.59,293800.0,18.0554,18.0765,18.0342,18.0483,293800.0
2010-06-10 11:40:00,25.59,25.62,25.55,25.55,370100.0,18.0483,18.0695,18.0201,18.0201,370100.0
2010-06-10 11:50:00,25.56,25.6,25.55,25.57,334600.0,18.0271,18.0554,18.0201,18.0342,334600.0
2010-06-10 12:00:00,25.57,25.59,25.49,25.5,343800.0,18.0342,18.0483,17.9778,17.9848,343800.0
2010-06-10 12:10:00,25.5,25.57,25.49,25.53,158000.0,17.9848,18.0342,17.9778,18.006,158000.0
2010-06-10 12:20:00,25.54,25.6,25.53,25.6,273100.0,18.013,18.0554,18.006,18.0554,273100.0
2010-06-10 12:30:00,25.6,25.65,25.49,25.51,323600.0,18.0554,18.0906,17.9778,17.9919,323600.0
2010-06-10 12:40:00,25.51,25.52,25.47,25.5,699000.0,17.9919,17.9989,17.9637,17.9848,699000.0
2010-06-10 12:50:00,25.5,25.58,25.49,25.58,328000.0,17.9848,18.0413,17.9778,18.0413,328000.0
2010-06-10 13:00:00,25.57,25.57,25.5,25.55,288400.0,18.0342,18.0342,17.9848,18.0201,288400.0
2010-06-10 13:10:00,25.54,25.63,25.53,25.56,394200.0,18.013,18.0765,18.006,18.0271,394200.0
2010-06-10 13:20:00,25.56,25.68,25.55,25.66,172300.0,18.0271,18.1118,18.0201,18.0977,172300.0
2010-06-10 13:30:00,25.66,25.71,25.65,25.69,363000.0,18.0977,18.1329,18.0906,18.1188,363000.0
2010-06-10 13:40:00,25.7,25.77,25.66,25.77,188000.0,18.1259,18.1753,18.0977,18.1753,188000.0
2010-06-10 13:50:00,25.77,25.78,25.68,25.71,320100.0,18.1753,18.1823,18.1118,18.1329,320100.0
2010-06-10 14:00:00,25.7,25.71,25.6,25.61,231400.0,18.1259,18.1329,18.0554,18.0624,231400.0
2010-06-10 14:10:00,25.61,25.69,25.6,25.67,247900.0,18.0624,18.1188,18.0554,18.1047,247900.0
2010-06-10 14:20:00,25.68,25.72,25.67,25.68,109500.0,18.1118,18.14,18.1047,18.1118,109500.0
2010-06-10 14:30:00,25.68,25.79,25.68,25.74,281600.0,18.1118,18.1894,18.1118,18.1541,281600.0
2010-06-10 14:40:00,25.74,25.76,25.71,25.76,470600.0,18.1541,18.1682,18.1329,18.1682,470600.0
2010-06-10 14:50:00,25.75,25.77,25.72,25.72,274500.0,18.1612,18.1753,18.14,18.14,274500.0
2010-06-10 15:00:00,25.72,25.82,25.72,25.79,679400.0,18.14,18.2105,18.14,18.1894,679400.0
2010-06-10 15:10:00,25.8,25.82,25.72,25.81,490100.0,18.1964,18.2105,18.14,18.2035,490100.0
2010-06-10 15:20:00,25.82,25.86,25.79,25.81,468700.0,18.2105,18.2387,18.1894,18.2035,468700.0
2010-06-10 15:30:00,25.8,25.86,25.75,25.75,653700.0,18.1964,18.2387,18.1612,18.1612,653700.0
2010-06-10 15:40:00,25.76,25.85,25.74,25.84,868200.0,18.1682,18.2317,18.1541,18.2246,868200.0
2010-06-10 15:50:00,25.84,25.99,25.83,25.96,1349900.0,18.2246,18.3304,18.2176,18.3093,1349900.0
2010-06-11 09:30:00,25.63,25.81,25.6,25.76,283600.0,18.0765,18.2035,18.0554,18.1682,283600.0
2010-06-11 09:40:00,25.77,25.84,25.75,25.8,225500.0,18.1753,18.2246,18.1612,18.1964,225500.0
2010-06-11 09:50:00,25.8,25.87,25.77,25.82,334700.0,18.1964,18.2458,18.1753,18.2105,334700.0
2010-06-11 10:00:00,25.82,25.95,25.74,25.89,313500.0,18.2105,18.3022,18.1541,18.2599,313500.0
2010-06-11 10:10:00,25.9,25.92,25.75,25.78,220400.0,18.2669,18.2811,18.1612,18.1823,220400.0
2010-06-11 10:20:00,25.77,25.83,25.74,25.8,266700.0,18.1753,18.2176,18.1541,18.1964,266700.0
2010-06-11 10:30:00,25.8,25.86,25.78,25.79,304000.0,18.1964,18.2387,18.1823,18.1894,304000.0
2010-06-11 10:40:00,25.8,25.88,25.79,25.86,237100.0,18.1964,18.2528,18.1894,18.2387,237100.0
2010-06-11 10:50:00,25.86,25.88,25.77,25.8,401200.0,18.2387,18.2528,18.1753,18.1964,401200.0
2010-06-11 11:00:00,25.8,25.81,25.76,25.78,254900.0,18.1964,18.2035,18.1682,18.1823,254900.0
2010-06-11 11:10:00,25.78,25.82,25.75,25.81,337100.0,18.1823,18.2105,18.1612,18.2035,337100.0
2010-06-11 11:20:00,25.81,25.95,25.81,25.92,275400.0,18.2035,18.3022,18.2035,18.2811,275400.0
2010-06-11 11:30:00,25.92,25.95,25.9,25.9,210900.0,18.2811,18.3022,18.2669,18.2669,210900.0
2010-06-11 11:40:00,25.9,25.95,25.87,25.95,175000.0,18.2669,18.3022,18.2458,18.3022,175000.0
2010-06-11 11:50:00,25.95,26.04,25.95,26.03,261900.0,18.3022,18.3657,18.3022,18.3586,261900.0
2010-06-11 12:00:00,26.03,26.04,25.94,25.95,106000.0,18.3586,18.3657,18.2952,18.3022,106000.0
2010-06-11 12:10:00,25.96,25.97,25.9,25.9,160600.0,18.3093,18.3163,18.2669,18.2669,160600.0
2010-06-11 12:20:00,25.9,25.9,25.82,25.85,102400.0,18.2669,18.2669,18.2105,18.2317,102400.0
2010-06-11 12:30:00,25.85,25.88,25.81,25.86,118400.0,18.2317,18.2528,18.2035,18.2387,118400.0
2010-06-11 12:40:00,25.86,25.94,25.85,25.91,72000.0,18.2387,18.2952,18.2317,18.274,72000.0
2010-06-11 12:50:00,25.91,25.92,25.88,25.9,93700.0,18.274,18.2811,18.2528,18.2669,93700.0
2010-06-11 13:00:00,25.9,25.99,25.89,25.96,109000.0,18.2669,18.3304,18.2599,18.3093,109000.0
2010-06-11 13:10:00,25.96,25.99,25.94,25.97,73900.0,18.3093,18.3304,18.2952,18.3163,73900.0
2010-06-11 13:20:00,25.97,25.99,25.94,25.96,112100.0,18.3163,18.3304,18.2952,18.3093,112100.0
2010-06-11 13:30:00,25.95,25.97,25.92,25.94,120300.0,18.3022,18.3163,18.2811,18.2952,120300.0
2010-06-11 13:40:00,25.95,25.95,25.87,25.87,117900.0,18.3022,18.3022,18.2458,18.2458,117900.0
2010-06-11 13:50:00,25.87,25.92,25.84,25.88,109000.0,18.2458,18.2811,18.2246,18.2528,109000.0
2010-06-11 14:00:00,25.88,25.93,25.86,25.91,107100.0,18.2528,18.2881,18.2387,18.274,107100.0
2010-06-11 14:10:00,25.91,25.94,25.86,25.87,129000.0,18.274,18.2952,18.2387,18.2458,129000.0
2010-06-11 14:20:00,25.87,25.89,25.84,25.88,152500.0,18.2458,18.2599,18.2246,18.2528,152500.0
2010-06-11 14:30:00,25.89,25.92,25.88,25.89,79300.0,18.2599,18.2811,18.2528,18.2599,79300.0
2010-06-11 14:40:00,25.89,25.98,25.88,25.96,109500.0,18.2599,18.3234,18.2528,18.3093,109500.0
2010-06-11 14:50:00,25.95,25.98,25.94,25.96,160000.0,18.3022,18.3234,18.2952,18.3093,160000.0
2010-06-11 15:00:00,25.95,25.99,25.93,25.94,153600.0,18.3022,18.3304,18.2881,18.2952,153600.0
2010-06-11 15:10:00,25.94,25.97,25.9,25.95,264000.0,18.2952,18.3163,18.2669,18.3022,264000.0
2010-06-11 15:20:00,25.96,26.03,25.92,25.98,201000.0,18.3093,18.3586,18.2811,18.3234,201000.0
2010-06-11 15:30:00,25.98,26.07,25.97,26.06,288400.0,18.3234,18.3868,18.3163,18.3798,288400.0
2010-06-11 15:40:00,26.06,26.2,26.06,26.17,501200.0,18.3798,18.4785,18.3798,18.4574,501200.0
2010-06-11 15:50:00,26.18,26.21,26.13,26.2,610800.0,18.4644,18.4856,18.4292,18.4785,610800.0
2010-06-14 09:30:00,26.31,26.31,25.98,26.0,371100.0,18.5561,18.5561,18.3234,18.3375,371100.0
2010-06-14 09:40:00,25.99,26.07,25.99,26.05,305400.0,18.3304,18.3868,18.3304,18.3727,305400.0
2010-06-14 09:50:00,26.06,26.07,25.94,26.07,295100.0,18.3798,18.3868,18.2952,18.3868,295100.0
2010-06-14 10:00:00,26.07,26.07,25.99,26.0,186600.0,18.3868,18.3868,18.3304,18.3375,186600.0
2010-06-14 10:10:00,26.0,26.06,25.99,26.01,183400.0,18.3375,18.3798,18.3304,18.3445,183400.0
2010-06-14 10:20:00,26.01,26.02,25.97,26.0,228100.0,18.3445,18.3516,18.3163,18.3375,228100.0
2010-06-14 10:30:00,26.01,26.03,25.96,25.97,196300.0,18.3445,18.3586,18.3093,18.3163,196300.0
2010-06-14 10:40:00,25.97,26.0,25.92,25.95,146900.0,18.3163,18.3375,18.2811,18.3022,146900.0
2010-06-14 10:50:00,25.95,26.01,25.94,26.0,213500.0,18.3022,18.3445,18.2952,18.3375,213500.0
2010-06-14 11:00:00,26.0,26.1,25.98,26.09,192300.0,18.3375,18.408,18.3234,18.401,192300.0
2010-06-14 11:10:00,26.1,26.18,26.09,26.16,290800.0,18.408,18.4644,18.401,18.4503,290800.0
2010-06-14 11:20:00,26.16,26.28,26.16,26.26,240700.0,18.4503,18.535,18.4503,18.5208,240700.0
2010-06-14 11:30:00,26.26,26.3,26.24,26.24,251600.0,18.5208,18.5491,18.5067,18.5067,251600.0
2010-06-14 11:40:00,26.24,26.26,26.17,26.18,175900.0,18.5067,18.5208,18.4574,18.4644,175900.0
2010-06-14 11:50:00,26.19,26.22,26.18,26.2,120500.0,18.4715,18.4926,18.4644,18.4785,120500.0
2010-06-14 12:00:00,26.2,26.25,26.18,26.24,77700.0,18.4785,18.5138,18.4644,18.5067,77700.0
2010-06-14 12:10:00,26.25,26.26,26.12,26.12,218300.0,18.5138,18.5208,18.4221,18.4221,218300.0
2010-06-14 12:20:00,26.13,26.17,26.13,26.16,132100.0,18.4292,18.4574,18.4292,18.4503,132100.0
2010-06-14 12:30:00,26.16,26.16,26.11,26.11,170300.0,18.4503,18.4503,18.4151,18.4151,170300.0
2010-06-14 12:40:00,26.11,26.14,26.05,26.06,157600.0,18.4151,18.4362,18.3727,18.3798,157600.0
2010-06-14 12:50:00,26.06,26.14,26.05,26.08,173400.0,18.3798,18.4362,18.3727,18.3939,173400.0
2010-06-14 13:00:00,26.08,26.13,26.07,26.09,297200.0,18.3939,18.4292,18.3868,18.401,297200.0
2010-06-14 13:10:00,26.1,26.14,26.06,26.12,162400.0,18.408,18.4362,18.3798,18.4221,162400.0
2010-06-14 13:20:00,26.13,26.17,26.12,26.12,117500.0,18.4292,18.4574,18.4221,18.4221,117500.0
2010-06-14 13:30:00,26.12,26.15,26.09,26.13,146700.0,18.4221,18.4433,18.401,18.4292,146700.0
2010-06-14 13:40:00,26.12,26.13,26.04,26.05,72400.0,18.4221,18.4292,18.3657,18.3727,72400.0
2010-06-14 13:50:00,26.05,26.05,25.94,25.95,288100.0,18.3727,18.3727,18.2952,18.3022,288100.0
2010-06-14 14:00:00,25.94,25.99,25.9,25.93,332700.0,18.2952,18.3304,18.2669,18.2881,332700.0
2010-06-14 14:10:00,25.93,25.95,25.83,25.84,345300.0,18.2881,18.3022,18.2176,18.2246,345300.0
2010-06-14 14:20:00,25.86,25.92,25.83,25.89,249800.0,18.2387,18.2811,18.2176,18.2599,249800.0
2010-06-14 14:30:00,25.89,25.89,25.79,25.81,247400.0,18.2599,18.2599,18.1894,18.2035,247400.0
2010-06-14 14:40:00,25.81,25.9,25.79,25.88,124400.0,18.2035,18.2669,18.1894,18.2528,124400.0
2010-06-14 14:50:00,25.88,25.92,25.87,25.92,96900.0,18.2528,18.2811,18.2458,18.2811,96900.0
2010-06-14 15:00:00,25.92,25.92,25.81,25.89,330200.0,18.2811,18.2811,18.2035,18.2599,330200.0
2010-06-14 15:10:00,25.89,25.96,25.86,25.92,376300.0,18.2599,18.3093,18.2387,18.2811,376300.0
2010-06-14 15:20:00,25.92,25.93,25.78,25.82,343700.0,18.2811,18.2881,18.1823,18.2105,343700.0
2010-06-14 15:30:00,25.82,25.83,25.71,25.71,462100.0,18.2105,18.2176,18.1329,18.1329,462100.0
2010-06-14 15:40:00,25.72,25.75,25.65,25.71,688400.0,18.14,18.1612,18.0906,18.1329,688400.0
2010-06-14 15:50:00,25.7,25.74,25.66,25.67,1122100.0,18.1259,18.1541,18.0977,18.1047,1122100.0
2010-06-15 09:30:00,25.9,25.9,25.74,25.84,178500.0,18.2669,18.2669,18.1541,18.2246,178500.0
2010-06-15 09:40:00,25.83,25.86,25.73,25.8,236500.0,18.2176,18.2387,18.147,18.1964,236500.0
2010-06-15 09:50:00,25.8,25.91,25.78,25.88,150800.0,18.1964,18.274,18.1823,18.2528,150800.0
2010-06-15 10:00:00,25.88,25.91,25.83,25.88,207900.0,18.2528,18.274,18.2176,18.2528,207900.0
2010-06-15 10:10:00,25.88,25.92,25.86,25.91,190400.0,18.2528,18.2811,18.2387,18.274,190400.0
2010-06-15 10:20:00,25.91,26.0,25.9,25.97,96700.0,18.274,18.3375,18.2669,18.3163,96700.0
2010-06-15 10:30:00,25.97,26.09,25.97,26.06,290900.0,18.3163,18.401,18.3163,18.3798,290900.0
2010-06-15 10:40:00,26.06,26.12,26.04,26.11,124500.0,18.3798,18.4221,18.3657,18.4151,124500.0
2010-06-15 10:50:00,26.11,26.14,26.08,26.12,109900.0,18.4151,18.4362,18.3939,18.4221,109900.0
2010-06-15 11:00:00,26.11,26.15,26.1,26.11,86900.0,18.4151,18.4433,18.408,18.4151,86900.0
2010-06-15 11:10:00,26.11,26.12,26.02,26.03,75700.0,18.4151,18.4221,18.3516,18.3586,75700.0
2010-06-15 11:20:00,26.03,26.09,26.01,26.05,109200.0,18.3586,18.401,18.3445,18.3727,109200.0
2010-06-15 11:30:00,26.06,26.06,25.99,26.03,109100.0,18.3798,18.3798,18.3304,18.3586,109100.0
2010-06-15 11:40:00,26.03,26.08,26.03,26.05,100000.0,18.3586,18.3939,18.3586,18.3727,100000.0
2010-06-15 11:50:00,26.06,26.14,26.05,26.13,133400.0,18.3798,18.4362,18.3727,18.4292,133400.0
2010-06-15 12:00:00,26.14,26.22,26.14,26.18,151500.0,18.4362,18.4926,18.4362,18.4644,151500.0
2010-06-15 12:10:00,26.19,26.19,26.12,26.13,108100.0,18.4715,18.4715,18.4221,18.4292,108100.0
2010-06-15 12:20:00,26.13,26.14,26.11,26.12,115100.0,18.4292,18.4362,18.4151,18.4221,115100.0
2010-06-15 12:30:00,26.13,26.14,26.09,26.09,70500.0,18.4292,18.4362,18.401,18.401,70500.0
2010-06-15 12:40:00,26.09,26.12,26.06,26.11,120600.0,18.401,18.4221,18.3798,18.4151,120600.0
2010-06-15 12:50:00,26.11,26.2,26.11,26.2,69600.0,18.4151,18.4785,18.4151,18.4785,69600.0
2010-06-15 13:00:00,26.19,26.2,26.14,26.15,118200.0,18.4715,18.4785,18.4362,18.4433,118200.0
2010-06-15 13:10:00,26.14,26.25,26.13,26.23,99100.0,18.4362,18.5138,18.4292,18.4997,99100.0
2010-06-15 13:20:00,26.23,26.24,26.18,26.19,57500.0,18.4997,18.5067,18.4644,18.4715,57500.0
2010-06-15 13:30:00,26.18,26.24,26.17,26.22,66000.0,18.4644,18.5067,18.4574,18.4926,66000.0
2010-06-15 13:40:00,26.22,26.24,26.2,26.23,119100.0,18.4926,18.5067,18.4785,18.4997,119100.0
2010-06-15 13:50:00,26.23,26.25,26.22,26.25,70400.0,18.4997,18.5138,18.4926,18.5138,70400.0
2010-06-15 14:00:00,26.25,26.3,26.22,26.26,241900.0,18.5138,18.5491,18.4926,18.5208,241900.0
2010-06-15 14:10:00,26.26,26.31,26.24,26.31,122300.0,18.5208,18.5561,18.5067,18.5561,122300.0
2010-06-15 14:20:00,26.3,26.33,26.29,26.31,113300.0,18.5491,18.5702,18.542,18.5561,113300.0
2010-06-15 14:30:00,26.3,26.31,26.26,26.26,100500.0,18.5491,18.5561,18.5208,18.5208,100500.0
2010-06-15 14:40:00,26.27,26.27,26.23,26.26,115900.0,18.5279,18.5279,18.4997,18.5208,115900.0
2010-06-15 14:50:00,26.25,26.27,26.23,26.23,77900.0,18.5138,18.5279,18.4997,18.4997,77900.0
2010-06-15 15:00:00,26.24,26.27,26.21,26.26,170900.0,18.5067,18.5279,18.4856,18.5208,170900.0
2010-06-15 15:10:00,26.26,26.36,26.26,26.35,403000.0,18.5208,18.5914,18.5208,18.5843,403000.0
2010-06-15 15:20:00,26.35,26.37,26.33,26.36,385400.0,18.5843,18.5984,18.5702,18.5914,385400.0
2010-06-15 15:30:00,26.37,26.45,26.34,26.45,447300.0,18.5984,18.6549,18.5773,18.6549,447300.0
2010-06-15 15:40:00,26.45,26.48,26.42,26.48,806200.0,18.6549,18.676,18.6337,18.676,806200.0
2010-06-15 15:50:00,26.48,26.5,26.45,26.49,1251900.0,18.676,18.6901,18.6549,18.6831,1251900.0
2010-06-16 09:30:00,26.29,26.46,26.22,26.37,290700.0,18.542,18.6619,18.4926,18.5984,290700.0
2010-06-16 09:40:00,26.36,26.39,26.22,26.29,143400.0,18.5914,18.6125,18.4926,18.542,143400.0
2010-06-16 09:50:00,26.29,26.37,26.22,26.37,156500.0,18.542,18.5984,18.4926,18.5984,156500.0
2010-06-16 10:00:00,26.37,26.41,26.31,26.32,376300.0,18.5984,18.6266,18.5561,18.5632,376300.0
2010-06-16 10:10:00,26.31,26.43,26.29,26.4,296800.0,18.5561,18.6407,18.542,18.6196,296800.0
2010-06-16 10:20:00,26.41,26.41,26.29,26.3,240300.0,18.6266,18.6266,18.542,18.5491,240300.0
2010-06-16 10:30:00,26.3,26.3,26.14,26.24,344000.0,18.5491,18.5491,18.4362,18.5067,344000.0
2010-06-16 10:40:00,26.24,26.33,26.24,26.27,131000.0,18.5067,18.5702,18.5067,18.5279,131000.0
2010-06-16 10:50:00,26.27,26.28,26.23,26.25,168300.0,18.5279,18.535,18.4997,18.5138,168300.0
2010-06-16 11:00:00,26.24,26.36,26.23,26.33,141800.0,18.5067,18.5914,18.4997,18.5702,141800.0
2010-06-16 11:10:00,26.33,26.36,26.29,26.36,110300.0,18.5702,18.5914,18.542,18.5914,110300.0
2010-06-16 11:20:00,26.36,26.39,26.32,26.34,118200.0,18.5914,18.6125,18.5632,18.5773,118200.0
2010-06-16 11:30:00,26.34,26.36,26.3,26.31,72700.0,18.5773,18.5914,18.5491,18.5561,72700.0
2010-06-16 11:40:00,26.31,26.35,26.31,26.35,94200.0,18.5561,18.5843,18.5561,18.5843,94200.0
2010-06-16 11:50:00,26.34,26.38,26.34,26.38,117900.0,18.5773,18.6055,18.5773,18.6055,117900.0
2010-06-16 12:00:00,26.38,26.48,26.37,26.43,142200.0,18.6055,18.676,18.5984,18.6407,142200.0
2010-06-16 12:10:00,26.42,26.45,26.37,26.42,105100.0,18.6337,18.6549,18.5984,18.6337,105100.0
2010-06-16 12:20:00,26.43,26.48,26.42,26.45,94100.0,18.6407,18.676,18.6337,18.6549,94100.0
2010-06-16 12:30:00,26.46,26.46,26.39,26.43,127800.0,18.6619,18.6619,18.6125,18.6407,127800.0
2010-06-16 12:40:00,26.43,26.47,26.42,26.45,198600.0,18.6407,18.669,18.6337,18.6549,198600.0
2010-06-16 12:50:00,26.45,26.47,26.43,26.46,93900.0,18.6549,18.669,18.6407,18.6619,93900.0
2010-06-16 13:00:00,26.46,26.48,26.45,26.45,87300.0,18.6619,18.676,18.6549,18.6549,87300.0
2010-06-16 13:10:00,26.45,26.45,26.4,26.4,57400.0,18.6549,18.6549,18.6196,18.6196,57400.0
2010-06-16 13:20:00,26.41,26.46,26.41,26.44,67500.0,18.6266,18.6619,18.6266,18.6478,67500.0
2010-06-16 13:30:00,26.45,26.46,26.43,26.45,96500.0,18.6549,18.6619,18.6407,18.6549,96500.0
2010-06-16 13:40:00,26.45,26.45,26.41,26.44,76300.0,18.6549,18.6549,18.6266,18.6478,76300.0
2010-06-16 13:50:00,26.45,26.48,26.44,26.48,142300.0,18.6549,18.676,18.6478,18.676,142300.0
2010-06-16 14:00:00,26.47,26.5,26.47,26.5,110400.0,18.669,18.6901,18.669,18.6901,110400.0
2010-06-16 14:10:00,26.49,26.5,26.44,26.46,92000.0,18.6831,18.6901,18.6478,18.6619,92000.0
2010-06-16 14:20:00,26.46,26.48,26.44,26.45,127800.0,18.6619,18.676,18.6478,18.6549,127800.0
2010-06-16 14:30:00,26.45,26.5,26.42,26.42,178300.0,18.6549,18.6901,18.6337,18.6337,178300.0
2010-06-16 14:40:00,26.42,26.5,26.39,26.5,156300.0,18.6337,18.6901,18.6125,18.6901,156300.0
2010-06-16 14:50:00,26.5,26.5,26.44,26.46,136600.0,18.6901,18.6901,18.6478,18.6619,136600.0
2010-06-16 15:00:00,26.46,26.46,26.41,26.43,343800.0,18.6619,18.6619,18.6266,18.6407,343800.0
2010-06-16 15:10:00,26.42,26.46,26.4,26.4,123000.0,18.6337,18.6619,18.6196,18.6196,123000.0
2010-06-16 15:20:00,26.4,26.41,26.31,26.32,240000.0,18.6196,18.6266,18.5561,18.5632,240000.0
2010-06-16 15:30:00,26.32,26.36,26.3,26.35,387000.0,18.5632,18.5914,18.5491,18.5843,387000.0
2010-06-16 15:40:00,26.34,26.37,26.28,26.35,359800.0,18.5773,18.5984,18.535,18.5843,359800.0
2010-06-16 15:50:00,26.35,26.39,26.33,26.36,537400.0,18.5843,18.6125,18.5702,18.5914,537400.0
2010-06-17 09:30:00,26.33,26.4,26.2,26.25,278000.0,18.5702,18.6196,18.4785,18.5138,278000.0
2010-06-17 09:40:00,26.24,26.25,26.19,26.22,151100.0,18.5067,18.5138,18.4715,18.4926,151100.0
2010-06-17 09:50:00,26.22,26.3,26.2,26.27,105000.0,18.4926,18.5491,18.4785,18.5279,105000.0
2010-06-17 10:00:00,26.27,26.27,26.13,26.18,243400.0,18.5279,18.5279,18.4292,18.4644,243400.0
2010-06-17 10:10:00,26.18,26.2,26.1,26.12,188000.0,18.4644,18.4785,18.408,18.4221,188000.0
2010-06-17 10:20:00,26.12,26.14,26.02,26.12,198800.0,18.4221,18.4362,18.3516,18.4221,198800.0
2010-06-17 10:30:00,26.12,26.13,26.05,26.06,132400.0,18.4221,18.4292,18.3727,18.3798,132400.0
2010-06-17 10:40:00,26.06,26.12,26.05,26.11,83500.0,18.3798,18.4221,18.3727,18.4151,83500.0
2010-06-17 10:50:00,26.11,26.13,26.07,26.09,73500.0,18.4151,18.4292,18.3868,18.401,73500.0
2010-06-17 11:00:00,26.09,26.13,26.03,26.13,117000.0,18.401,18.4292,18.3586,18.4292,117000.0
2010-06-17 11:10:00,26.13,26.16,26.12,26.15,48300.0,18.4292,18.4503,18.4221,18.4433,48300.0
2010-06-17 11:20:00,26.14,26.19,26.13,26.18,82400.0,18.4362,18.4715,18.4292,18.4644,82400.0
2010-06-17 11:30:00,26.17,26.22,26.16,26.2,81400.0,18.4574,18.4926,18.4503,18.4785,81400.0
2010-06-17 11:40:00,26.2,26.22,26.15,26.19,65000.0,18.4785,18.4926,18.4433,18.4715,65000.0
2010-06-17 11:50:00,26.19,26.23,26.16,26.16,87000.0,18.4715,18.4997,18.4503,18.4503,87000.0
2010-06-17 12:00:00,26.16,26.17,26.11,26.12,225500.0,18.4503,18.4574,18.4151,18.4221,225500.0
2010-06-17 12:10:00,26.13,26.14,26.09,26.12,50800.0,18.4292,18.4362,18.401,18.4221,50800.0
2010-06-17 12:20:00,26.12,26.18,26.07,26.09,75500.0,18.4221,18.4644,18.3868,18.401,75500.0
2010-06-17 12:30:00,26.09,26.11,26.07,26.1,57600.0,18.401,18.4151,18.3868,18.408,57600.0
2010-06-17 12:40:00,26.1,26.1,26.04,26.07,86100.0,18.408,18.408,18.3657,18.3868,86100.0
2010-06-17 12:50:00,26.07,26.13,26.07,26.13,50500.0,18.3868,18.4292,18.3868,18.4292,50500.0
2010-06-17 13:00:00,26.12,26.13,26.08,26.1,75400.0,18.4221,18.4292,18.3939,18.408,75400.0
2010-06-17 13:10:00,26.1,26.16,26.1,26.14,80800.0,18.408,18.4503,18.408,18.4362,80800.0
2010-06-17 13:20:00,26.14,26.18,26.1,26.13,120800.0,18.4362,18.4644,18.408,18.4292,120800.0
2010-06-17 13:30:00,26.14,26.14,26.09,26.12,81900.0,18.4362,18.4362,18.401,18.4221,81900.0
2010-06-17 13:40:00,26.12,26.17,26.1,26.15,52000.0,18.4221,18.4574,18.408,18.4433,52000.0
2010-06-17 13:50:00,26.15,26.22,26.15,26.21,139000.0,18.4433,18.4926,18.4433,18.4856,139000.0
2010-06-17 14:00:00,26.21,26.24,26.18,26.18,59400.0,18.4856,18.5067,18.4644,18.4644,59400.0
2010-06-17 14:10:00,26.18,26.2,26.16,26.19,60000.0,18.4644,18.4785,18.4503,18.4715,60000.0
2010-06-17 14:20:00,26.18,26.2,26.15,26.15,78800.0,18.4644,18.4785,18.4433,18.4433,78800.0
2010-06-17 14:30:00,26.16,26.18,26.15,26.16,59700.0,18.4503,18.4644,18.4433,18.4503,59700.0
2010-06-17 14:40:00,26.16,26.16,26.08,26.09,169500.0,18.4503,18.4503,18.3939,18.401,169500.0
2010-06-17 14:50:00,26.09,26.12,26.08,26.09,100500.0,18.401,18.4221,18.3939,18.401,100500.0
2010-06-17 15:00:00,26.09,26.09,26.04,26.05,211500.0,18.401,18.401,18.3657,18.3727,211500.0
2010-06-17 15:10:00,26.06,26.08,26.0,26.06,303500.0,18.3798,18.3939,18.3375,18.3798,303500.0
2010-06-17 15:20:00,26.06,26.11,26.04,26.04,173800.0,18.3798,18.4151,18.3657,18.3657,173800.0
2010-06-17 15:30:00,26.04,26.18,26.04,26.16,262600.0,18.3657,18.4644,18.3657,18.4503,262600.0
2010-06-17 15:40:00,26.17,26.26,26.16,26.25,321100.0,18.4574,18.5208,18.4503,18.5138,321100.0
2010-06-17 15:50:00,26.26,26.32,26.24,26.31,519900.0,18.5208,18.5632,18.5067,18.5561,519900.0
2010-06-18 09:30:00,26.32,26.38,26.26,26.34,1777100.0,18.5632,18.6055,18.5208,18.5773,1777100.0
2010-06-18 09:40:00,26.34,26.44,26.33,26.43,123700.0,18.5773,18.6478,18.5702,18.6407,123700.0
2010-06-18 09:50:00,26.43,26.43,26.34,26.35,100200.0,18.6407,18.6407,18.5773,18.5843,100200.0
2010-06-18 10:00:00,26.35,26.38,26.26,26.29,115000.0,18.5843,18.6055,18.5208,18.542,115000.0
2010-06-18 10:10:00,26.29,26.4,26.26,26.39,170600.0,18.542,18.6196,18.5208,18.6125,170600.0
2010-06-18 10:20:00,26.39,26.46,26.37,26.46,156000.0,18.6125,18.6619,18.5984,18.6619,156000.0
2010-06-18 10:30:00,26.45,26.52,26.45,26.5,230000.0,18.6549,18.7042,18.6549,18.6901,230000.0
2010-06-18 10:40:00,26.5,26.5,26.44,26.46,121200.0,18.6901,18.6901,18.6478,18.6619,121200.0
2010-06-18 10:50:00,26.46,26.49,26.43,26.47,111900.0,18.6619,18.6831,18.6407,18.669,111900.0
2010-06-18 11:00:00,26.47,26.52,26.46,26.5,107600.0,18.669,18.7042,18.6619,18.6901,107600.0
2010-06-18 11:10:00,26.5,26.51,26.44,26.45,108800.0,18.6901,18.6972,18.6478,18.6549,108800.0
2010-06-18 11:20:00,26.45,26.46,26.38,26.4,95200.0,18.6549,18.6619,18.6055,18.6196,95200.0
2010-06-18 11:30:00,26.39,26.42,26.37,26.39,110400.0,18.6125,18.6337,18.5984,18.6125,110400.0
2010-06-18 11:40:00,26.39,26.39,26.3,26.31,149200.0,18.6125,18.6125,18.5491,18.5561,149200.0
2010-06-18 11:50:00,26.32,26.35,26.31,26.33,100300.0,18.5632,18.5843,18.5561,18.5702,100300.0
2010-06-18 12:00:00,26.33,26.43,26.33,26.41,100500.0,18.5702,18.6407,18.5702,18.6266,100500.0
2010-06-18 12:10:00,26.41,26.43,26.4,26.41,51100.0,18.6266,18.6407,18.6196,18.6266,51100.0
2010-06-18 12:20:00,26.41,26.43,26.4,26.41,158100.0,18.6266,18.6407,18.6196,18.6266,158100.0
2010-06-18 12:30:00,26.41,26.44,26.4,26.43,123800.0,18.6266,18.6478,18.6196,18.6407,123800.0
2010-06-18 12:40:00,26.43,26.44,26.41,26.42,83500.0,18.6407,18.6478,18.6266,18.6337,83500.0
2010-06-18 12:50:00,26.42,26.43,26.41,26.43,63100.0,18.6337,18.6407,18.6266,18.6407,63100.0
2010-06-18 13:00:00,26.43,26.47,26.42,26.43,114500.0,18.6407,18.669,18.6337,18.6407,114500.0
2010-06-18 13:10:00,26.43,26.48,26.43,26.46,106300.0,18.6407,18.676,18.6407,18.6619,106300.0
2010-06-18 13:20:00,26.45,26.48,26.45,26.47,58000.0,18.6549,18.676,18.6549,18.669,58000.0
2010-06-18 13:30:00,26.47,26.49,26.47,26.49,30400.0,18.669,18.6831,18.669,18.6831,30400.0
2010-06-18 13:40:00,26.5,26.51,26.46,26.48,124400.0,18.6901,18.6972,18.6619,18.676,124400.0
2010-06-18 13:50:00,26.48,26.51,26.47,26.51,104600.0,18.676,18.6972,18.669,18.6972,104600.0
2010-06-18 14:00:00,26.51,26.55,26.5,26.51,199600.0,18.6972,18.7254,18.6901,18.6972,199600.0
2010-06-18 14:10:00,26.51,26.57,26.5,26.57,88600.0,18.6972,18.7395,18.6901,18.7395,88600.0
2010-06-18 14:20:00,26.56,26.61,26.56,26.6,163000.0,18.7324,18.7677,18.7324,18.7606,163000.0
2010-06-18 14:30:00,26.6,26.6,26.53,26.55,97300.0,18.7606,18.7606,18.7113,18.7254,97300.0
2010-06-18 14:40:00,26.55,26.59,26.55,26.57,130500.0,18.7254,18.7536,18.7254,18.7395,130500.0
2010-06-18 14:50:00,26.57,26.58,26.55,26.56,141900.0,18.7395,18.7465,18.7254,18.7324,141900.0
2010-06-18 15:00:00,26.57,26.57,26.48,26.49,229100.0,18.7395,18.7395,18.676,18.6831,229100.0
2010-06-18 15:10:00,26.49,26.5,26.43,26.43,138700.0,18.6831,18.6901,18.6407,18.6407,138700.0
2010-06-18 15:20:00,26.43,26.47,26.43,26.46,89900.0,18.6407,18.669,18.6407,18.6619,89900.0
2010-06-18 15:30:00,26.47,26.5,26.46,26.5,80400.0,18.669,18.6901,18.6619,18.6901,80400.0
2010-06-18 15:40:00,26.5,26.59,26.49,26.58,413200.0,18.6901,18.7536,18.6831,18.7465,413200.0
2010-06-18 15:50:00,26.59,26.6,26.56,26.59,536300.0,18.7536,18.7606,18.7324,18.7536,536300.0
2010-06-21 09:30:00,26.85,26.91,26.66,26.68,322700.0,18.937,18.9793,18.803,18.8171,322700.0
2010-06-21 09:40:00,26.67,26.73,26.65,26.71,183200.0,18.81,18.8523,18.7959,18.8382,183200.0
2010-06-21 09:50:00,26.71,26.73,26.65,26.65,239800.0,18.8382,18.8523,18.7959,18.7959,239800.0
2010-06-21 10:00:00,26.65,26.66,26.56,26.56,189800.0,18.7959,18.803,18.7324,18.7324,189800.0
2010-06-21 10:10:00,26.57,26.62,26.53,26.57,387500.0,18.7395,18.7748,18.7113,18.7395,387500.0
2010-06-21 10:20:00,26.56,26.61,26.56,26.59,275900.0,18.7324,18.7677,18.7324,18.7536,275900.0
2010-06-21 10:30:00,26.59,26.67,26.57,26.61,407800.0,18.7536,18.81,18.7395,18.7677,407800.0
2010-06-21 10:40:00,26.6,26.65,26.57,26.59,263700.0,18.7606,18.7959,18.7395,18.7536,263700.0
2010-06-21 10:50:00,26.59,26.6,26.52,26.55,233400.0,18.7536,18.7606,18.7042,18.7254,233400.0
2010-06-21 11:00:00,26.56,26.61,26.55,26.57,87000.0,18.7324,18.7677,18.7254,18.7395,87000.0
2010-06-21 11:10:00,26.57,26.62,26.56,26.62,51400.0,18.7395,18.7748,18.7324,18.7748,51400.0
2010-06-21 11:20:00,26.62,26.64,26.6,26.62,102900.0,18.7748,18.7889,18.7606,18.7748,102900.0
2010-06-21 11:30:00,26.62,26.65,26.59,26.61,69000.0,18.7748,18.7959,18.7536,18.7677,69000.0
2010-06-21 11:40:00,26.62,26.62,26.55,26.56,104900.0,18.7748,18.7748,18.7254,18.7324,104900.0
2010-06-21 11:50:00,26.55,26.63,26.55,26.59,157200.0,18.7254,18.7818,18.7254,18.7536,157200.0
2010-06-21 12:00:00,26.6,26.62,26.57,26.59,111900.0,18.7606,18.7748,18.7395,18.7536,111900.0
2010-06-21 12:10:00,26.59,26.6,26.56,26.56,58000.0,18.7536,18.7606,18.7324,18.7324,58000.0
2010-06-21 12:20:00,26.56,26.58,26.54,26.55,56100.0,18.7324,18.7465,18.7183,18.7254,56100.0
2010-06-21 12:30:00,26.55,26.57,26.53,26.54,91500.0,18.7254,18.7395,18.7113,18.7183,91500.0
2010-06-21 12:40:00,26.54,26.56,26.52,26.52,110000.0,18.7183,18.7324,18.7042,18.7042,110000.0
2010-06-21 12:50:00,26.53,26.53,26.45,26.52,109600.0,18.7113,18.7113,18.6549,18.7042,109600.0
2010-06-21 13:00:00,26.51,26.58,26.5,26.58,100000.0,18.6972,18.7465,18.6901,18.7465,100000.0
2010-06-21 13:10:00,26.58,26.59,26.56,26.56,116900.0,18.7465,18.7536,18.7324,18.7324,116900.0
2010-06-21 13:20:00,26.55,26.59,26.55,26.58,161400.0,18.7254,18.7536,18.7254,18.7465,161400.0
2010-06-21 13:30:00,26.59,26.61,26.53,26.54,83800.0,18.7536,18.7677,18.7113,18.7183,83800.0
2010-06-21 13:40:00,26.54,26.57,26.52,26.52,81600.0,18.7183,18.7395,18.7042,18.7042,81600.0
2010-06-21 13:50:00,26.52,26.54,26.46,26.46,165900.0,18.7042,18.7183,18.6619,18.6619,165900.0
2010-06-21 14:00:00,26.47,26.56,26.45,26.49,336500.0,18.669,18.7324,18.6549,18.6831,336500.0
2010-06-21 14:10:00,26.49,26.57,26.48,26.53,131800.0,18.6831,18.7395,18.676,18.7113,131800.0
2010-06-21 14:20:00,26.52,26.54,26.48,26.5,92200.0,18.7042,18.7183,18.676,18.6901,92200.0
2010-06-21 14:30:00,26.5,26.51,26.47,26.51,101300.0,18.6901,18.6972,18.669,18.6972,101300.0
2010-06-21 14:40:00,26.51,26.53,26.5,26.5,200900.0,18.6972,18.7113,18.6901,18.6901,200900.0
2010-06-21 14:50:00,26.5,26.51,26.46,26.49,163500.0,18.6901,18.6972,18.6619,18.6831,163500.0
2010-06-21 15:00:00,26.49,26.52,26.45,26.46,235000.0,18.6831,18.7042,18.6549,18.6619,235000.0
2010-06-21 15:10:00,26.46,26.5,26.37,26.38,720000.0,18.6619,18.6901,18.5984,18.6055,720000.0
2010-06-21 15:20:00,26.38,26.46,26.31,26.34,585200.0,18.6055,18.6619,18.5561,18.5773,585200.0
2010-06-21 15:30:00,26.34,26.41,26.31,26.38,379400.0,18.5773,18.6266,18.5561,18.6055,379400.0
2010-06-21 15:40:00,26.38,26.4,26.33,26.35,539900.0,18.6055,18.6196,18.5702,18.5843,539900.0
2010-06-21 15:50:00,26.35,26.43,26.35,26.43,896000.0,18.5843,18.6407,18.5843,18.6407,896000.0
2010-06-22 09:30:00,26.41,26.5,26.3,26.33,111000.0,18.6266,18.6901,18.5491,18.5702,111000.0
2010-06-22 09:40:00,26.34,26.5,26.34,26.47,122300.0,18.5773,18.6901,18.5773,18.669,122300.0
2010-06-22 09:50:00,26.47,26.49,26.43,26.43,94000.0,18.669,18.6831,18.6407,18.6407,94000.0
2010-06-22 10:00:00,26.43,26.5,26.42,26.46,262700.0,18.6407,18.6901,18.6337,18.6619,262700.0
2010-06-22 10:10:00,26.47,26.52,26.43,26.44,136100.0,18.669,18.7042,18.6407,18.6478,136100.0
2010-06-22 10:20:00,26.44,26.48,26.4,26.47,111900.0,18.6478,18.676,18.6196,18.669,111900.0
2010-06-22 10:30:00,26.47,26.47,26.43,26.46,194300.0,18.669,18.669,18.6407,18.6619,194300.0
2010-06-22 10:40:00,26.46,26.49,26.45,26.48,109700.0,18.6619,18.6831,18.6549,18.676,109700.0
2010-06-22 10:50:00,26.47,26.52,26.47,26.5,100300.0,18.669,18.7042,18.669,18.6901,100300.0
2010-06-22 11:00:00,26.51,26.52,26.47,26.51,200900.0,18.6972,18.7042,18.669,18.6972,200900.0
2010-06-22 11:10:00,26.51,26.55,26.5,26.54,140500.0,18.6972,18.7254,18.6901,18.7183,140500.0
2010-06-22 11:20:00,26.53,26.62,26.52,26.62,148500.0,18.7113,18.7748,18.7042,18.7748,148500.0
2010-06-22 11:30:00,26.62,26.74,26.6,26.7,161300.0,18.7748,18.8594,18.7606,18.8312,161300.0
2010-06-22 11:40:00,26.69,26.7,26.65,26.67,100000.0,18.8241,18.8312,18.7959,18.81,100000.0
2010-06-22 11:50:00,26.67,26.69,26.6,26.6,109900.0,18.81,18.8241,18.7606,18.7606,109900.0
2010-06-22 12:00:00,26.6,26.61,26.57,26.59,65100.0,18.7606,18.7677,18.7395,18.7536,65100.0
2010-06-22 12:10:00,26.59,26.62,26.57,26.62,57900.0,18.7536,18.7748,18.7395,18.7748,57900.0
2010-06-22 12:20:00,26.61,26.63,26.52,26.52,66200.0,18.7677,18.7818,18.7042,18.7042,66200.0
2010-06-22 12:30:00,26.52,26.56,26.52,26.55,86000.0,18.7042,18.7324,18.7042,18.7254,86000.0
2010-06-22 12:40:00,26.54,26.56,26.53,26.55,48500.0,18.7183,18.7324,18.7113,18.7254,48500.0
2010-06-22 12:50:00,26.55,26.57,26.54,26.57,65200.0,18.7254,18.7395,18.7183,18.7395,65200.0
2010-06-22 13:00:00,26.56,26.62,26.54,26.6,61100.0,18.7324,18.7748,18.7183,18.7606,61100.0
2010-06-22 13:10:00,26.6,26.63,26.57,26.58,111500.0,18.7606,18.7818,18.7395,18.7465,111500.0
2010-06-22 13:20:00,26.58,26.6,26.53,26.54,204000.0,18.7465,18.7606,18.7113,18.7183,204000.0
2010-06-22 13:30:00,26.55,26.56,26.5,26.5,95400.0,18.7254,18.7324,18.6901,18.6901,95400.0
2010-06-22 13:40:00,26.51,26.58,26.5,26.57,123000.0,18.6972,18.7465,18.6901,18.7395,123000.0
2010-06-22 13:50:00,26.56,26.58,26.51,26.55,151200.0,18.7324,18.7465,18.6972,18.7254,151200.0
2010-06-22 14:00:00,26.55,26.57,26.53,26.55,393500.0,18.7254,18.7395,18.7113,18.7254,393500.0
2010-06-22 14:10:00,26.55,26.63,26.54,26.6,175600.0,18.7254,18.7818,18.7183,18.7606,175600.0
2010-06-22 14:20:00,26.61,26.63,26.56,26.57,186800.0,18.7677,18.7818,18.7324,18.7395,186800.0
2010-06-22 14:30:00,26.58,26.6,26.54,26.54,120500.0,18.7465,18.7606,18.7183,18.7183,120500.0
2010-06-22 14:40:00,26.54,26.54,26.42,26.42,341700.0,18.7183,18.7183,18.6337,18.6337,341700.0
2010-06-22 14:50:00,26.42,26.45,26.37,26.41,353300.0,18.6337,18.6549,18.5984,18.6266,353300.0
2010-06-22 15:00:00,26.4,26.47,26.38,26.47,460300.0,18.6196,18.669,18.6055,18.669,460300.0
2010-06-22 15:10:00,26.47,26.52,26.43,26.49,224000.0,18.669,18.7042,18.6407,18.6831,224000.0
2010-06-22 15:20:00,26.49,26.51,26.41,26.41,419700.0,18.6831,18.6972,18.6266,18.6266,419700.0
2010-06-22 15:30:00,26.41,26.44,26.39,26.43,618800.0,18.6266,18.6478,18.6125,18.6407,618800.0
2010-06-22 15:40:00,26.42,26.43,26.36,26.36,474600.0,18.6337,18.6407,18.5914,18.5914,474600.0
2010-06-22 15:50:00,26.37,26.37,26.24,26.26,1042800.0,18.5984,18.5984,18.5067,18.5208,1042800.0
2010-06-23 09:30:00,26.23,26.46,26.2,26.3,361100.0,18.4997,18.6619,18.4785,18.5491,361100.0
2010-06-23 09:40:00,26.3,26.34,26.21,26.28,142400.0,18.5491,18.5773,18.4856,18.535,142400.0
2010-06-23 09:50:00,26.27,26.33,26.22,26.3,103500.0,18.5279,18.5702,18.4926,18.5491,103500.0
2010-06-23 10:00:00,26.28,26.28,26.07,26.13,277900.0,18.535,18.535,18.3868,18.4292,277900.0
2010-06-23 10:10:00,26.13,26.17,26.08,26.11,164400.0,18.4292,18.4574,18.3939,18.4151,164400.0
2010-06-23 10:20:00,26.1,26.12,26.05,26.06,163600.0,18.408,18.4221,18.3727,18.3798,163600.0
2010-06-23 10:30:00,26.06,26.16,26.06,26.12,163600.0,18.3798,18.4503,18.3798,18.4221,163600.0
2010-06-23 10:40:00,26.12,26.16,26.08,26.16,81400.0,18.4221,18.4503,18.3939,18.4503,81400.0
2010-06-23 10:50:00,26.15,26.19,26.11,26.11,101800.0,18.4433,18.4715,18.4151,18.4151,101800.0
2010-06-23 11:00:00,26.12,26.12,26.08,26.1,59500.0,18.4221,18.4221,18.3939,18.408,59500.0
2010-06-23 11:10:00,26.1,26.12,26.07,26.12,94900.0,18.408,18.4221,18.3868,18.4221,94900.0
2010-06-23 11:20:00,26.12,26.15,26.11,26.14,62700.0,18.4221,18.4433,18.4151,18.4362,62700.0
2010-06-23 11:30:00,26.13,26.14,26.09,26.11,60700.0,18.4292,18.4362,18.401,18.4151,60700.0
2010-06-23 11:40:00,26.12,26.13,26.09,26.09,86100.0,18.4221,18.4292,18.401,18.401,86100.0
2010-06-23 11:50:00,26.09,26.09,26.02,26.04,73100.0,18.401,18.401,18.3516,18.3657,73100.0
2010-06-23 12:00:00,26.04,26.05,26.0,26.03,101800.0,18.3657,18.3727,18.3375,18.3586,101800.0
2010-06-23 12:10:00,26.03,26.06,26.02,26.04,130600.0,18.3586,18.3798,18.3516,18.3657,130600.0
2010-06-23 12:20:00,26.05,26.05,26.02,26.04,137400.0,18.3727,18.3727,18.3516,18.3657,137400.0
2010-06-23 12:30:00,26.04,26.05,26.01,26.02,76900.0,18.3657,18.3727,18.3445,18.3516,76900.0
2010-06-23 12:40:00,26.03,26.1,26.02,26.08,63900.0,18.3586,18.408,18.3516,18.3939,63900.0
2010-06-23 12:50:00,26.08,26.09,26.04,26.06,91100.0,18.3939,18.401,18.3657,18.3798,91100.0
2010-06-23 13:00:00,26.06,26.11,26.01,26.06,81700.0,18.3798,18.4151,18.3445,18.3798,81700.0
2010-06-23 13:10:00,26.06,26.07,26.01,26.05,66200.0,18.3798,18.3868,18.3445,18.3727,66200.0
2010-06-23 13:20:00,26.05,26.07,26.02,26.06,69900.0,18.3727,18.3868,18.3516,18.3798,69900.0
2010-06-23 13:30:00,26.06,26.07,26.04,26.06,64900.0,18.3798,18.3868,18.3657,18.3798,64900.0
2010-06-23 13:40:00,26.05,26.06,26.02,26.05,56900.0,18.3727,18.3798,18.3516,18.3727,56900.0
2010-06-23 13:50:00,26.05,26.08,26.05,26.05,53600.0,18.3727,18.3939,18.3727,18.3727,53600.0
2010-06-23 14:00:00,26.05,26.1,26.03,26.1,98200.0,18.3727,18.408,18.3586,18.408,98200.0
2010-06-23 14:10:00,26.09,26.11,26.01,26.03,185400.0,18.401,18.4151,18.3445,18.3586,185400.0
2010-06-23 14:20:00,26.03,26.09,25.97,26.09,303300.0,18.3586,18.401,18.3163,18.401,303300.0
2010-06-23 14:30:00,26.1,26.24,26.1,26.18,278400.0,18.408,18.5067,18.408,18.4644,278400.0
2010-06-23 14:40:00,26.19,26.21,26.08,26.08,145300.0,18.4715,18.4856,18.3939,18.3939,145300.0
2010-06-23 14:50:00,26.08,26.17,26.02,26.04,230800.0,18.3939,18.4574,18.3516,18.3657,230800.0
2010-06-23 15:00:00,26.05,26.1,25.96,26.0,333000.0,18.3727,18.408,18.3093,18.3375,333000.0
2010-06-23 15:10:00,26.0,26.07,25.98,26.02,230500.0,18.3375,18.3868,18.3234,18.3516,230500.0
2010-06-23 15:20:00,26.01,26.1,25.98,26.08,167500.0,18.3445,18.408,18.3234,18.3939,167500.0
2010-06-23 15:30:00,26.08,26.11,26.02,26.1,257300.0,18.3939,18.4151,18.3516,18.408,257300.0
2010-06-23 15:40:00,26.11,26.17,26.08,26.17,508900.0,18.4151,18.4574,18.3939,18.4574,508900.0
2010-06-23 15:50:00,26.17,26.17,26.1,26.11,595900.0,18.4574,18.4574,18.408,18.4151,595900.0
2010-06-24 09:30:00,26.0,26.04,25.81,26.0,236000.0,18.3375,18.3657,18.2035,18.3375,236000.0
2010-06-24 09:40:00,26.0,26.02,25.89,25.9,234100.0,18.3375,18.3516,18.2599,18.2669,234100.0
2010-06-24 09:50:00,25.9,25.92,25.79,25.83,307600.0,18.2669,18.2811,18.1894,18.2176,307600.0
2010-06-24 10:00:00,25.84,25.93,25.84,25.85,186000.0,18.2246,18.2881,18.2246,18.2317,186000.0
2010-06-24 10:10:00,25.85,25.86,25.76,25.82,247600.0,18.2317,18.2387,18.1682,18.2105,247600.0
2010-06-24 10:20:00,25.83,25.88,25.81,25.88,115900.0,18.2176,18.2528,18.2035,18.2528,115900.0
2010-06-24 10:30:00,25.88,25.95,25.79,25.95,219600.0,18.2528,18.3022,18.1894,18.3022,219600.0
2010-06-24 10:40:00,25.95,25.96,25.8,25.92,174100.0,18.3022,18.3093,18.1964,18.2811,174100.0
2010-06-24 10:50:00,25.91,25.92,25.79,25.89,127800.0,18.274,18.2811,18.1894,18.2599,127800.0
2010-06-24 11:00:00,25.88,25.88,25.71,25.75,207800.0,18.2528,18.2528,18.1329,18.1612,207800.0
2010-06-24 11:10:00,25.75,25.77,25.72,25.76,191000.0,18.1612,18.1753,18.14,18.1682,191000.0
2010-06-24 11:20:00,25.77,25.79,25.74,25.75,152400.0,18.1753,18.1894,18.1541,18.1612,152400.0
2010-06-24 11:30:00,25.74,25.77,25.73,25.76,174400.0,18.1541,18.1753,18.147,18.1682,174400.0
2010-06-24 11:40:00,25.76,25.87,25.75,25.86,173800.0,18.1682,18.2458,18.1612,18.2387,173800.0
2010-06-24 11:50:00,25.87,25.87,25.79,25.84,157100.0,18.2458,18.2458,18.1894,18.2246,157100.0
2010-06-24 12:00:00,25.84,25.92,25.83,25.91,144600.0,18.2246,18.2811,18.2176,18.274,144600.0
2010-06-24 12:10:00,25.91,25.92,25.85,25.85,105300.0,18.274,18.2811,18.2317,18.2317,105300.0
2010-06-24 12:20:00,25.85,25.87,25.82,25.84,248600.0,18.2317,18.2458,18.2105,18.2246,248600.0
2010-06-24 12:30:00,25.85,25.85,25.77,25.78,121400.0,18.2317,18.2317,18.1753,18.1823,121400.0
2010-06-24 12:40:00,25.78,25.79,25.72,25.77,159100.0,18.1823,18.1894,18.14,18.1753,159100.0
2010-06-24 12:50:00,25.76,25.83,25.76,25.81,70400.0,18.1682,18.2176,18.1682,18.2035,70400.0
2010-06-24 13:00:00,25.81,25.86,25.79,25.83,118300.0,18.2035,18.2387,18.1894,18.2176,118300.0
2010-06-24 13:10:00,25.84,25.89,25.84,25.84,69200.0,18.2246,18.2599,18.2246,18.2246,69200.0
2010-06-24 13:20:00,25.84,25.85,25.78,25.78,73700.0,18.2246,18.2317,18.1823,18.1823,73700.0
2010-06-24 13:30:00,25.78,25.86,25.78,25.83,92600.0,18.1823,18.2387,18.1823,18.2176,92600.0
2010-06-24 13:40:00,25.83,25.86,25.79,25.85,210600.0,18.2176,18.2387,18.1894,18.2317,210600.0
2010-06-24 13:50:00,25.85,25.87,25.81,25.83,337300.0,18.2317,18.2458,18.2035,18.2176,337300.0
2010-06-24 14:00:00,25.83,25.84,25.78,25.79,158800.0,18.2176,18.2246,18.1823,18.1894,158800.0
2010-06-24 14:10:00,25.79,25.8,25.75,25.79,86800.0,18.1894,18.1964,18.1612,18.1894,86800.0
2010-06-24 14:20:00,25.78,25.79,25.72,25.72,194800.0,18.1823,18.1894,18.14,18.14,194800.0
2010-06-24 14:30:00,25.71,25.72,25.64,25.67,242800.0,18.1329,18.14,18.0836,18.1047,242800.0
2010-06-24 14:40:00,25.67,25.73,25.65,25.66,161700.0,18.1047,18.147,18.0906,18.0977,161700.0
2010-06-24 14:50:00,25.66,25.67,25.55,25.6,142200.0,18.0977,18.1047,18.0201,18.0554,142200.0
2010-06-24 15:00:00,25.61,25.65,25.6,25.64,244300.0,18.0624,18.0906,18.0554,18.0836,244300.0
2010-06-24 15:10:00,25.64,25.67,25.52,25.55,452000.0,18.0836,18.1047,17.9989,18.0201,452000.0
2010-06-24 15:20:00,25.55,25.64,25.54,25.61,326100.0,18.0201,18.0836,18.013,18.0624,326100.0
2010-06-24 15:30:00,25.6,25.72,25.6,25.63,343400.0,18.0554,18.14,18.0554,18.0765,343400.0
2010-06-24 15:40:00,25.63,25.65,25.56,25.59,503900.0,18.0765,18.0906,18.0271,18.0483,503900.0
2010-06-24 15:50:00,25.59,25.6,25.47,25.54,1092300.0,18.0483,18.0554,17.9637,18.013,1092300.0
2010-06-25 09:30:00,25.71,25.83,25.62,25.75,293200.0,18.1329,18.2176,18.0695,18.1612,293200.0
2010-06-25 09:40:00,25.75,25.77,25.6,25.61,304900.0,18.1612,18.1753,18.0554,18.0624,304900.0
2010-06-25 09:50:00,25.62,25.67,25.52,25.65,247900.0,18.0695,18.1047,17.9989,18.0906,247900.0
2010-06-25 10:00:00,25.64,25.76,25.64,25.71,188400.0,18.0836,18.1682,18.0836,18.1329,188400.0
2010-06-25 10:10:00,25.72,25.76,25.69,25.7,123200.0,18.14,18.1682,18.1188,18.1259,123200.0
2010-06-25 10:20:00,25.69,25.74,25.63,25.73,137700.0,18.1188,18.1541,18.0765,18.147,137700.0
2010-06-25 10:30:00,25.73,25.74,25.65,25.7,170600.0,18.147,18.1541,18.0906,18.1259,170600.0
2010-06-25 10:40:00,25.71,25.74,25.68,25.72,109600.0,18.1329,18.1541,18.1118,18.14,109600.0
2010-06-25 10:50:00,25.72,25.72,25.57,25.58,169300.0,18.14,18.14,18.0342,18.0413,169300.0
2010-06-25 11:00:00,25.58,25.66,25.58,25.65,92500.0,18.0413,18.0977,18.0413,18.0906,92500.0
2010-06-25 11:10:00,25.65,25.67,25.6,25.65,93500.0,18.0906,18.1047,18.0554,18.0906,93500.0
2010-06-25 11:20:00,25.66,25.69,25.6,25.69,114700.0,18.0977,18.1188,18.0554,18.1188,114700.0
2010-06-25 11:30:00,25.69,25.77,25.69,25.72,138500.0,18.1188,18.1753,18.1188,18.14,138500.0
2010-06-25 11:40:00,25.72,25.78,25.68,25.77,65800.0,18.14,18.1823,18.1118,18.1753,65800.0
2010-06-25 11:50:00,25.78,25.8,25.75,25.78,89300.0,18.1823,18.1964,18.1612,18.1823,89300.0
2010-06-25 12:00:00,25.77,25.78,25.7,25.74,196100.0,18.1753,18.1823,18.1259,18.1541,196100.0
2010-06-25 12:10:00,25.73,25.75,25.71,25.73,81500.0,18.147,18.1612,18.1329,18.147,81500.0
2010-06-25 12:20:00,25.74,25.75,25.67,25.68,134400.0,18.1541,18.1612,18.1047,18.1118,134400.0
2010-06-25 12:30:00,25.68,25.73,25.68,25.7,119100.0,18.1118,18.147,18.1118,18.1259,119100.0
2010-06-25 12:40:00,25.7,25.76,25.69,25.74,104500.0,18.1259,18.1682,18.1188,18.1541,104500.0
2010-06-25 12:50:00,25.74,25.75,25.65,25.69,135600.0,18.1541,18.1612,18.0906,18.1188,135600.0
2010-06-25 13:00:00,25.7,25.8,25.68,25.8,105800.0,18.1259,18.1964,18.1118,18.1964,105800.0
2010-06-25 13:10:00,25.79,25.93,25.78,25.91,211800.0,18.1894,18.2881,18.1823,18.274,211800.0
2010-06-25 13:20:00,25.91,26.0,25.87,25.99,147100.0,18.274,18.3375,18.2458,18.3304,147100.0
2010-06-25 13:30:00,26.0,26.04,25.96,25.98,155900.0,18.3375,18.3657,18.3093,18.3234,155900.0
2010-06-25 13:40:00,25.98,26.01,25.95,25.99,82700.0,18.3234,18.3445,18.3022,18.3304,82700.0
2010-06-25 13:50:00,25.99,26.03,25.95,26.01,101500.0,18.3304,18.3586,18.3022,18.3445,101500.0
2010-06-25 14:00:00,26.02,26.05,25.97,25.99,108800.0,18.3516,18.3727,18.3163,18.3304,108800.0
2010-06-25 14:10:00,26.0,26.07,25.99,26.05,164200.0,18.3375,18.3868,18.3304,18.3727,164200.0
2010-06-25 14:20:00,26.05,26.05,25.99,26.0,140000.0,18.3727,18.3727,18.3304,18.3375,140000.0
2010-06-25 14:30:00,26.0,26.01,25.95,26.0,142200.0,18.3375,18.3445,18.3022,18.3375,142200.0
2010-06-25 14:40:00,26.01,26.05,26.0,26.02,285400.0,18.3445,18.3727,18.3375,18.3516,285400.0
2010-06-25 14:50:00,26.02,26.05,25.98,26.01,140900.0,18.3516,18.3727,18.3234,18.3445,140900.0
2010-06-25 15:00:00,26.01,26.04,25.95,26.04,287000.0,18.3445,18.3657,18.3022,18.3657,287000.0
2010-06-25 15:10:00,26.03,26.04,25.92,25.94,182400.0,18.3586,18.3657,18.2811,18.2952,182400.0
2010-06-25 15:20:00,25.94,25.97,25.91,25.92,166900.0,18.2952,18.3163,18.274,18.2811,166900.0
2010-06-25 15:30:00,25.92,26.04,25.9,26.04,208600.0,18.2811,18.3657,18.2669,18.3657,208600.0
2010-06-25 15:40:00,26.04,26.04,25.85,25.88,879800.0,18.3657,18.3657,18.2317,18.2528,879800.0
2010-06-25 15:50:00,25.89,25.93,25.81,25.9,1089200.0,18.2599,18.2881,18.2035,18.2669,1089200.0
2010-06-28 09:30:00,26.18,26.29,25.91,25.99,210000.0,18.4644,18.542,18.274,18.3304,210000.0
2010-06-28 09:40:00,26.0,26.01,25.87,25.93,188100.0,18.3375,18.3445,18.2458,18.2881,188100.0
2010-06-28 09:50:00,25.93,26.04,25.9,26.04,236900.0,18.2881,18.3657,18.2669,18.3657,236900.0
2010-06-28 10:00:00,26.04,26.11,26.01,26.02,191900.0,18.3657,18.4151,18.3445,18.3516,191900.0
2010-06-28 10:10:00,26.03,26.11,26.03,26.1,147300.0,18.3586,18.4151,18.3586,18.408,147300.0
2010-06-28 10:20:00,26.1,26.18,26.1,26.15,168200.0,18.408,18.4644,18.408,18.4433,168200.0
2010-06-28 10:30:00,26.15,26.18,26.03,26.04,174100.0,18.4433,18.4644,18.3586,18.3657,174100.0
2010-06-28 10:40:00,26.04,26.08,26.03,26.08,115700.0,18.3657,18.3939,18.3586,18.3939,115700.0
2010-06-28 10:50:00,26.07,26.14,26.07,26.14,129100.0,18.3868,18.4362,18.3868,18.4362,129100.0
2010-06-28 11:00:00,26.14,26.18,26.13,26.14,126400.0,18.4362,18.4644,18.4292,18.4362,126400.0
2010-06-28 11:10:00,26.15,26.15,26.03,26.03,81200.0,18.4433,18.4433,18.3586,18.3586,81200.0
2010-06-28 11:20:00,26.04,26.07,25.97,26.03,136700.0,18.3657,18.3868,18.3163,18.3586,136700.0
2010-06-28 11:30:00,26.04,26.07,26.03,26.04,71500.0,18.3657,18.3868,18.3586,18.3657,71500.0
2010-06-28 11:40:00,26.04,26.09,26.04,26.07,39100.0,18.3657,18.401,18.3657,18.3868,39100.0
2010-06-28 11:50:00,26.07,26.13,26.07,26.08,158800.0,18.3868,18.4292,18.3868,18.3939,158800.0
2010-06-28 12:00:00,26.08,26.1,26.05,26.07,95900.0,18.3939,18.408,18.3727,18.3868,95900.0
2010-06-28 12:10:00,26.07,26.08,25.98,26.0,80800.0,18.3868,18.3939,18.3234,18.3375,80800.0
2010-06-28 12:20:00,25.99,26.07,25.99,26.06,50500.0,18.3304,18.3868,18.3304,18.3798,50500.0
2010-06-28 12:30:00,26.06,26.09,26.03,26.03,90300.0,18.3798,18.401,18.3586,18.3586,90300.0
2010-06-28 12:40:00,26.03,26.07,25.97,26.06,489500.0,18.3586,18.3868,18.3163,18.3798,489500.0
2010-06-28 12:50:00,26.05,26.07,26.01,26.07,42500.0,18.3727,18.3868,18.3445,18.3868,42500.0
2010-06-28 13:00:00,26.06,26.07,25.94,25.94,86000.0,18.3798,18.3868,18.2952,18.2952,86000.0
2010-06-28 13:10:00,25.94,25.95,25.92,25.93,91700.0,18.2952,18.3022,18.2811,18.2881,91700.0
2010-06-28 13:20:00,25.92,25.99,25.92,25.98,55700.0,18.2811,18.3304,18.2811,18.3234,55700.0
2010-06-28 13:30:00,25.98,25.99,25.93,25.93,65500.0,18.3234,18.3304,18.2881,18.2881,65500.0
2010-06-28 13:40:00,25.93,25.97,25.93,25.96,82600.0,18.2881,18.3163,18.2881,18.3093,82600.0
2010-06-28 13:50:00,25.96,25.99,25.94,25.98,93300.0,18.3093,18.3304,18.2952,18.3234,93300.0
2010-06-28 14:00:00,25.98,25.99,25.95,25.99,60300.0,18.3234,18.3304,18.3022,18.3304,60300.0
2010-06-28 14:10:00,25.98,26.04,25.98,26.01,46900.0,18.3234,18.3657,18.3234,18.3445,46900.0
2010-06-28 14:20:00,26.01,26.04,26.01,26.02,128800.0,18.3445,18.3657,18.3445,18.3516,128800.0
2010-06-28 14:30:00,26.02,26.06,26.0,26.03,135900.0,18.3516,18.3798,18.3375,18.3586,135900.0
2010-06-28 14:40:00,26.03,26.07,26.03,26.06,124500.0,18.3586,18.3868,18.3586,18.3798,124500.0
2010-06-28 14:50:00,26.07,26.1,26.06,26.09,140100.0,18.3868,18.408,18.3798,18.401,140100.0
2010-06-28 15:00:00,26.09,26.09,26.07,26.08,85200.0,18.401,18.401,18.3868,18.3939,85200.0
2010-06-28 15:10:00,26.08,26.09,26.03,26.07,197300.0,18.3939,18.401,18.3586,18.3868,197300.0
2010-06-28 15:20:00,26.07,26.08,26.01,26.03,170800.0,18.3868,18.3939,18.3445,18.3586,170800.0
2010-06-28 15:30:00,26.04,26.08,26.01,26.08,167000.0,18.3657,18.3939,18.3445,18.3939,167000.0
2010-06-28 15:40:00,26.08,26.12,26.06,26.09,318300.0,18.3939,18.4221,18.3798,18.401,318300.0
2010-06-28 15:50:00,26.09,26.09,25.94,25.94,627700.0,18.401,18.401,18.2952,18.2952,627700.0
2010-06-29 09:30:00,25.64,25.75,25.56,25.71,264000.0,18.0836,18.1612,18.0271,18.1329,264000.0
2010-06-29 09:40:00,25.72,25.74,25.5,25.5,328500.0,18.14,18.1541,17.9848,17.9848,328500.0
2010-06-29 09:50:00,25.5,25.55,25.47,25.54,243800.0,17.9848,18.0201,17.9637,18.013,243800.0
2010-06-29 10:00:00,25.54,25.59,25.37,25.54,561500.0,18.013,18.0483,17.8931,18.013,561500.0
2010-06-29 10:10:00,25.54,25.58,25.47,25.5,150000.0,18.013,18.0413,17.9637,17.9848,150000.0
2010-06-29 10:20:00,25.49,25.51,25.41,25.42,441700.0,17.9778,17.9919,17.9214,17.9284,441700.0
2010-06-29 10:30:00,25.41,25.52,25.41,25.49,182400.0,17.9214,17.9989,17.9214,17.9778,182400.0
2010-06-29 10:40:00,25.49,25.53,25.43,25.53,413600.0,17.9778,18.006,17.9355,18.006,413600.0
2010-06-29 10:50:00,25.53,25.56,25.49,25.54,163700.0,18.006,18.0271,17.9778,18.013,163700.0
2010-06-29 11:00:00,25.54,25.54,25.46,25.53,136300.0,18.013,18.013,17.9566,18.006,136300.0
2010-06-29 11:10:00,25.53,25.6,25.51,25.51,288300.0,18.006,18.0554,17.9919,17.9919,288300.0
2010-06-29 11:20:00,25.52,25.54,25.38,25.41,357800.0,17.9989,18.013,17.9002,17.9214,357800.0
2010-06-29 11:30:00,25.4,25.43,25.38,25.38,753400.0,17.9143,17.9355,17.9002,17.9002,753400.0
2010-06-29 11:40:00,25.38,25.38,25.33,25.37,524000.0,17.9002,17.9002,17.8649,17.8931,524000.0
2010-06-29 11:50:00,25.37,25.39,25.34,25.36,168500.0,17.8931,17.9072,17.872,17.8861,168500.0
2010-06-29 12:00:00,25.36,25.37,25.3,25.34,223000.0,17.8861,17.8931,17.8438,17.872,223000.0
2010-06-29 12:10:00,25.34,25.43,25.25,25.37,294700.0,17.872,17.9355,17.8085,17.8931,294700.0
2010-06-29 12:20:00,25.36,25.43,25.34,25.38,106700.0,17.8861,17.9355,17.872,17.9002,106700.0
2010-06-29 12:30:00,25.38,25.38,25.32,25.33,81300.0,17.9002,17.9002,17.8579,17.8649,81300.0
2010-06-29 12:40:00,25.32,25.37,25.3,25.36,101100.0,17.8579,17.8931,17.8438,17.8861,101100.0
2010-06-29 12:50:00,25.37,25.41,25.33,25.33,290500.0,17.8931,17.9214,17.8649,17.8649,290500.0
2010-06-29 13:00:00,25.33,25.34,25.2,25.26,123500.0,17.8649,17.872,17.7732,17.8156,123500.0
2010-06-29 13:10:00,25.26,25.26,25.19,25.19,61000.0,17.8156,17.8156,17.7662,17.7662,61000.0
2010-06-29 13:20:00,25.19,25.21,25.14,25.2,114200.0,17.7662,17.7803,17.7309,17.7732,114200.0
2010-06-29 13:30:00,25.2,25.21,25.1,25.13,122300.0,17.7732,17.7803,17.7027,17.7239,122300.0
2010-06-29 13:40:00,25.12,25.19,25.12,25.18,79000.0,17.7168,17.7662,17.7168,17.7591,79000.0
2010-06-29 13:50:00,25.17,25.22,25.13,25.22,94900.0,17.7521,17.7874,17.7239,17.7874,94900.0
2010-06-29 14:00:00,25.22,25.3,25.22,25.27,84100.0,17.7874,17.8438,17.7874,17.8226,84100.0
2010-06-29 14:10:00,25.27,25.3,25.23,25.24,114100.0,17.8226,17.8438,17.7944,17.8015,114100.0
2010-06-29 14:20:00,25.24,25.31,25.22,25.27,162500.0,17.8015,17.8508,17.7874,17.8226,162500.0
2010-06-29 14:30:00,25.26,25.26,25.21,25.21,136900.0,17.8156,17.8156,17.7803,17.7803,136900.0
2010-06-29 14:40:00,25.22,25.24,25.17,25.17,113600.0,17.7874,17.8015,17.7521,17.7521,113600.0
2010-06-29 14:50:00,25.17,25.23,25.14,25.15,159000.0,17.7521,17.7944,17.7309,17.738,159000.0
2010-06-29 15:00:00,25.15,25.23,25.13,25.18,130200.0,17.738,17.7944,17.7239,17.7591,130200.0
2010-06-29 15:10:00,25.18,25.18,25.1,25.1,231600.0,17.7591,17.7591,17.7027,17.7027,231600.0
2010-06-29 15:20:00,25.1,25.13,25.03,25.05,423500.0,17.7027,17.7239,17.6533,17.6675,423500.0
2010-06-29 15:30:00,25.05,25.17,25.02,25.14,369500.0,17.6675,17.7521,17.6463,17.7309,369500.0
2010-06-29 15:40:00,25.13,25.16,24.97,25.0,737200.0,17.7239,17.745,17.611,17.6322,737200.0
2010-06-29 15:50:00,24.99,25.16,24.98,25.11,1109800.0,17.6251,17.745,17.6181,17.7098,1109800.0
2010-06-30 09:30:00,25.11,25.39,25.0,25.23,607500.0,17.7098,17.9072,17.6322,17.7944,607500.0
2010-06-30 09:40:00,25.23,25.23,25.12,25.21,469200.0,17.7944,17.7944,17.7168,17.7803,469200.0
2010-06-30 09:50:00,25.21,25.24,25.14,25.14,252100.0,17.7803,17.8015,17.7309,17.7309,252100.0
2010-06-30 10:00:00,25.14,25.15,25.06,25.07,266100.0,17.7309,17.738,17.6745,17.6816,266100.0
2010-06-30 10:10:00,25.07,25.11,25.02,25.09,413800.0,17.6816,17.7098,17.6463,17.6957,413800.0
2010-06-30 10:20:00,25.09,25.1,25.0,25.0,266600.0,17.6957,17.7027,17.6322,17.6322,266600.0
2010-06-30 10:30:00,25.0,25.02,24.98,25.01,355000.0,17.6322,17.6463,17.6181,17.6392,355000.0
2010-06-30 10:40:00,25.02,25.04,24.98,25.03,254800.0,17.6463,17.6604,17.6181,17.6533,254800.0
2010-06-30 10:50:00,25.02,25.07,25.0,25.01,503400.0,17.6463,17.6816,17.6322,17.6392,503400.0
2010-06-30 11:00:00,25.01,25.05,24.99,25.0,225300.0,17.6392,17.6675,17.6251,17.6322,225300.0
2010-06-30 11:10:00,25.0,25.13,25.0,25.12,175800.0,17.6322,17.7239,17.6322,17.7168,175800.0
2010-06-30 11:20:00,25.12,25.16,25.1,25.11,193100.0,17.7168,17.745,17.7027,17.7098,193100.0
2010-06-30 11:30:00,25.1,25.15,25.08,25.12,176500.0,17.7027,17.738,17.6886,17.7168,176500.0
2010-06-30 11:40:00,25.13,25.22,25.12,25.19,127400.0,17.7239,17.7874,17.7168,17.7662,127400.0
2010-06-30 11:50:00,25.18,25.2,25.14,25.14,125600.0,17.7591,17.7732,17.7309,17.7309,125600.0
2010-06-30 12:00:00,25.14,25.16,25.12,25.13,83200.0,17.7309,17.745,17.7168,17.7239,83200.0
2010-06-30 12:10:00,25.13,25.14,25.09,25.11,93500.0,17.7239,17.7309,17.6957,17.7098,93500.0
2010-06-30 12:20:00,25.11,25.17,25.11,25.15,160200.0,17.7098,17.7521,17.7098,17.738,160200.0
2010-06-30 12:30:00,25.15,25.2,25.14,25.19,119200.0,17.738,17.7732,17.7309,17.7662,119200.0
2010-06-30 12:40:00,25.19,25.2,25.12,25.12,115400.0,17.7662,17.7732,17.7168,17.7168,115400.0
2010-06-30 12:50:00,25.12,25.19,25.12,25.16,96300.0,17.7168,17.7662,17.7168,17.745,96300.0
2010-06-30 13:00:00,25.16,25.17,25.13,25.16,114700.0,17.745,17.7521,17.7239,17.745,114700.0
2010-06-30 13:10:00,25.15,25.19,25.14,25.17,101400.0,17.738,17.7662,17.7309,17.7521,101400.0
2010-06-30 13:20:00,25.16,25.2,25.15,25.17,58600.0,17.745,17.7732,17.738,17.7521,58600.0
2010-06-30 13:30:00,25.17,25.18,25.07,25.1,170900.0,17.7521,17.7591,17.6816,17.7027,170900.0
2010-06-30 13:40:00,25.1,25.16,25.09,25.12,65600.0,17.7027,17.745,17.6957,17.7168,65600.0
2010-06-30 13:50:00,25.12,25.15,25.09,25.15,104900.0,17.7168,17.738,17.6957,17.738,104900.0
2010-06-30 14:00:00,25.14,25.19,25.09,25.16,247500.0,17.7309,17.7662,17.6957,17.745,247500.0
2010-06-30 14:10:00,25.16,25.18,25.13,25.16,159500.0,17.745,17.7591,17.7239,17.745,159500.0
2010-06-30 14:20:00,25.16,25.17,25.1,25.11,257900.0,17.745,17.7521,17.7027,17.7098,257900.0
2010-06-30 14:30:00,25.12,25.14,25.08,25.08,157700.0,17.7168,17.7309,17.6886,17.6886,157700.0
2010-06-30 14:40:00,25.08,25.09,24.99,25.03,408200.0,17.6886,17.6957,17.6251,17.6533,408200.0
2010-06-30 14:50:00,25.03,25.07,24.97,24.98,360800.0,17.6533,17.6816,17.611,17.6181,360800.0
2010-06-30 15:00:00,24.97,25.0,24.95,24.96,209400.0,17.611,17.6322,17.5969,17.604,209400.0
2010-06-30 15:10:00,24.96,24.97,24.86,24.9,251800.0,17.604,17.611,17.5334,17.5617,251800.0
2010-06-30 15:20:00,24.89,24.92,24.82,24.82,382900.0,17.5546,17.5758,17.5052,17.5052,382900.0
2010-06-30 15:30:00,24.82,24.85,24.72,24.72,380000.0,17.5052,17.5264,17.4347,17.4347,380000.0
2010-06-30 15:40:00,24.72,24.75,24.63,24.71,803100.0,17.4347,17.4559,17.3712,17.4277,803100.0
2010-06-30 15:50:00,24.72,24.74,24.64,24.67,938000.0,17.4347,17.4488,17.3783,17.3994,938000.0
2010-07-01 09:30:00,24.6,24.78,24.58,24.76,219100.0,17.3501,17.477,17.336,17.4629,219100.0
2010-07-01 09:40:00,24.76,24.83,24.71,24.78,274100.0,17.4629,17.5123,17.4277,17.477,274100.0
2010-07-01 09:50:00,24.77,24.77,24.63,24.64,149200.0,17.47,17.47,17.3712,17.3783,149200.0
2010-07-01 10:00:00,24.63,24.64,24.42,24.51,347500.0,17.3712,17.3783,17.2231,17.2866,347500.0
2010-07-01 10:10:00,24.51,24.56,24.3,24.33,345200.0,17.2866,17.3219,17.1385,17.1596,345200.0
2010-07-01 10:20:00,24.34,24.47,24.33,24.42,218000.0,17.1667,17.2584,17.1596,17.2231,218000.0
2010-07-01 10:30:00,24.42,24.42,24.16,24.22,471600.0,17.2231,17.2231,17.0397,17.0821,471600.0
2010-07-01 10:40:00,24.22,24.34,24.18,24.33,258700.0,17.0821,17.1667,17.0539,17.1596,258700.0
2010-07-01 10:50:00,24.34,24.34,24.2,24.26,204100.0,17.1667,17.1667,17.068,17.1103,204100.0
2010-07-01 11:00:00,24.26,24.26,24.13,24.14,277200.0,17.1103,17.1103,17.0186,17.0256,277200.0
2010-07-01 11:10:00,24.14,24.27,24.14,24.27,178800.0,17.0256,17.1173,17.0256,17.1173,178800.0
2010-07-01 11:20:00,24.27,24.37,24.24,24.35,221800.0,17.1173,17.1879,17.0962,17.1738,221800.0
2010-07-01 11:30:00,24.35,24.52,24.32,24.51,311900.0,17.1738,17.2936,17.1526,17.2866,311900.0
2010-07-01 11:40:00,24.51,24.54,24.45,24.53,301800.0,17.2866,17.3078,17.2443,17.3007,301800.0
2010-07-01 11:50:00,24.53,24.54,24.4,24.5,222700.0,17.3007,17.3078,17.209,17.2795,222700.0
2010-07-01 12:00:00,24.49,24.51,24.45,24.5,233700.0,17.2725,17.2866,17.2443,17.2795,233700.0
2010-07-01 12:10:00,24.5,24.56,24.49,24.53,233300.0,17.2795,17.3219,17.2725,17.3007,233300.0
2010-07-01 12:20:00,24.53,24.56,24.49,24.51,301600.0,17.3007,17.3219,17.2725,17.2866,301600.0
2010-07-01 12:30:00,24.52,24.63,24.5,24.63,157100.0,17.2936,17.3712,17.2795,17.3712,157100.0
2010-07-01 12:40:00,24.63,24.78,24.63,24.68,396800.0,17.3712,17.477,17.3712,17.4065,396800.0
2010-07-01 12:50:00,24.69,24.75,24.67,24.74,363600.0,17.4135,17.4559,17.3994,17.4488,363600.0
2010-07-01 13:00:00,24.74,24.75,24.66,24.71,123000.0,17.4488,17.4559,17.3924,17.4277,123000.0
2010-07-01 13:10:00,24.71,24.77,24.67,24.77,164600.0,17.4277,17.47,17.3994,17.47,164600.0
2010-07-01 13:20:00,24.77,24.79,24.7,24.7,259700.0,17.47,17.4841,17.4206,17.4206,259700.0
2010-07-01 13:30:00,24.71,24.8,24.7,24.8,230800.0,17.4277,17.4911,17.4206,17.4911,230800.0
2010-07-01 13:40:00,24.8,24.8,24.64,24.7,356500.0,17.4911,17.4911,17.3783,17.4206,356500.0
2010-07-01 13:50:00,24.7,24.79,24.69,24.77,212200.0,17.4206,17.4841,17.4135,17.47,212200.0
2010-07-01 14:00:00,24.77,24.82,24.73,24.74,210100.0,17.47,17.5052,17.4418,17.4488,210100.0
2010-07-01 14:10:00,24.74,24.9,24.73,24.87,298700.0,17.4488,17.5617,17.4418,17.5405,298700.0
2010-07-01 14:20:00,24.87,24.87,24.75,24.76,114200.0,17.5405,17.5405,17.4559,17.4629,114200.0
2010-07-01 14:30:00,24.77,24.83,24.75,24.78,172700.0,17.47,17.5123,17.4559,17.477,172700.0
2010-07-01 14:40:00,24.78,24.79,24.65,24.7,299900.0,17.477,17.4841,17.3853,17.4206,299900.0
2010-07-01 14:50:00,24.7,24.75,24.65,24.74,282300.0,17.4206,17.4559,17.3853,17.4488,282300.0
2010-07-01 15:00:00,24.74,24.85,24.74,24.82,257300.0,17.4488,17.5264,17.4488,17.5052,257300.0
2010-07-01 15:10:00,24.83,24.84,24.73,24.75,255500.0,17.5123,17.5193,17.4418,17.4559,255500.0
2010-07-01 15:20:00,24.75,24.77,24.66,24.76,285900.0,17.4559,17.47,17.3924,17.4629,285900.0
2010-07-01 15:30:00,24.76,24.85,24.71,24.79,297400.0,17.4629,17.5264,17.4277,17.4841,297400.0
2010-07-01 15:40:00,24.79,24.83,24.68,24.69,510000.0,17.4841,17.5123,17.4065,17.4135,510000.0
2010-07-01 15:50:00,24.69,24.82,24.65,24.78,717200.0,17.4135,17.5052,17.3853,17.477,717200.0
2010-07-02 09:30:00,24.79,24.98,24.67,24.88,264700.0,17.4841,17.6181,17.3994,17.5476,264700.0
2010-07-02 09:40:00,24.88,24.91,24.7,24.7,161200.0,17.5476,17.5687,17.4206,17.4206,161200.0
2010-07-02 09:50:00,24.69,24.71,24.66,24.7,404900.0,17.4135,17.4277,17.3924,17.4206,404900.0
2010-07-02 10:00:00,24.68,24.71,24.57,24.7,233200.0,17.4065,17.4277,17.3289,17.4206,233200.0
2010-07-02 10:10:00,24.69,24.79,24.69,24.76,101400.0,17.4135,17.4841,17.4135,17.4629,101400.0
2010-07-02 10:20:00,24.77,24.8,24.71,24.74,101600.0,17.47,17.4911,17.4277,17.4488,101600.0
2010-07-02 10:30:00,24.73,24.75,24.67,24.71,150300.0,17.4418,17.4559,17.3994,17.4277,150300.0
2010-07-02 10:40:00,24.71,24.74,24.7,24.72,115100.0,17.4277,17.4488,17.4206,17.4347,115100.0
2010-07-02 10:50:00,24.72,24.72,24.67,24.69,156200.0,17.4347,17.4347,17.3994,17.4135,156200.0
2010-07-02 11:00:00,24.69,24.7,24.62,24.7,140100.0,17.4135,17.4206,17.3642,17.4206,140100.0
2010-07-02 11:10:00,24.69,24.73,24.62,24.63,140900.0,17.4135,17.4418,17.3642,17.3712,140900.0
2010-07-02 11:20:00,24.63,24.65,24.59,24.6,175500.0,17.3712,17.3853,17.343,17.3501,175500.0
2010-07-02 11:30:00,24.59,24.62,24.57,24.58,385400.0,17.343,17.3642,17.3289,17.336,385400.0
2010-07-02 11:40:00,24.58,24.6,24.55,24.59,167200.0,17.336,17.3501,17.3148,17.343,167200.0
2010-07-02 11:50:00,24.58,24.62,24.54,24.56,104400.0,17.336,17.3642,17.3078,17.3219,104400.0
2010-07-02 12:00:00,24.56,24.6,24.51,24.59,93900.0,17.3219,17.3501,17.2866,17.343,93900.0
2010-07-02 12:10:00,24.6,24.63,24.52,24.53,71300.0,17.3501,17.3712,17.2936,17.3007,71300.0
2010-07-02 12:20:00,24.53,24.61,24.52,24.59,136100.0,17.3007,17.3571,17.2936,17.343,136100.0
2010-07-02 12:30:00,24.59,24.6,24.52,24.54,72700.0,17.343,17.3501,17.2936,17.3078,72700.0
2010-07-02 12:40:00,24.54,24.56,24.49,24.56,211000.0,17.3078,17.3219,17.2725,17.3219,211000.0
2010-07-02 12:50:00,24.56,24.57,24.5,24.5,48100.0,17.3219,17.3289,17.2795,17.2795,48100.0
2010-07-02 13:00:00,24.51,24.56,24.48,24.56,288800.0,17.2866,17.3219,17.2654,17.3219,288800.0
2010-07-02 13:10:00,24.56,24.64,24.54,24.64,149100.0,17.3219,17.3783,17.3078,17.3783,149100.0
2010-07-02 13:20:00,24.64,24.64,24.56,24.57,209600.0,17.3783,17.3783,17.3219,17.3289,209600.0
2010-07-02 13:30:00,24.57,24.65,24.57,24.65,79300.0,17.3289,17.3853,17.3289,17.3853,79300.0
2010-07-02 13:40:00,24.64,24.69,24.6,24.68,92100.0,17.3783,17.4135,17.3501,17.4065,92100.0
2010-07-02 13:50:00,24.68,24.69,24.63,24.66,66200.0,17.4065,17.4135,17.3712,17.3924,66200.0
2010-07-02 14:00:00,24.66,24.66,24.6,24.62,60500.0,17.3924,17.3924,17.3501,17.3642,60500.0
2010-07-02 14:10:00,24.61,24.62,24.56,24.59,66100.0,17.3571,17.3642,17.3219,17.343,66100.0
2010-07-02 14:20:00,24.59,24.6,24.54,24.56,178200.0,17.343,17.3501,17.3078,17.3219,178200.0
2010-07-02 14:30:00,24.56,24.61,24.54,24.6,229500.0,17.3219,17.3571,17.3078,17.3501,229500.0
2010-07-02 14:40:00,24.59,24.6,24.56,24.58,81200.0,17.343,17.3501,17.3219,17.336,81200.0
2010-07-02 14:50:00,24.58,24.58,24.53,24.57,168900.0,17.336,17.336,17.3007,17.3289,168900.0
2010-07-02 15:00:00,24.56,24.64,24.54,24.64,184500.0,17.3219,17.3783,17.3078,17.3783,184500.0
2010-07-02 15:10:00,24.64,24.65,24.56,24.58,139100.0,17.3783,17.3853,17.3219,17.336,139100.0
2010-07-02 15:20:00,24.57,24.65,24.57,24.62,146100.0,17.3289,17.3853,17.3289,17.3642,146100.0
2010-07-02 15:30:00,24.62,24.76,24.61,24.76,201200.0,17.3642,17.4629,17.3571,17.4629,201200.0
2010-07-02 15:40:00,24.76,24.78,24.71,24.73,312200.0,17.4629,17.477,17.4277,17.4418,312200.0
2010-07-02 15:50:00,24.73,24.75,24.58,24.58,542200.0,17.4418,17.4559,17.336,17.336,542200.0
2010-07-06 09:30:00,24.87,24.95,24.78,24.91,270600.0,17.5405,17.5969,17.477,17.5687,270600.0
2010-07-06 09:40:00,24.9,24.95,24.89,24.95,121700.0,17.5617,17.5969,17.5546,17.5969,121700.0
2010-07-06 09:50:00,24.94,25.09,24.94,25.06,226100.0,17.5899,17.6957,17.5899,17.6745,226100.0
2010-07-06 10:00:00,25.06,25.15,24.99,25.12,237800.0,17.6745,17.738,17.6251,17.7168,237800.0
2010-07-06 10:10:00,25.13,25.16,25.13,25.15,177100.0,17.7239,17.745,17.7239,17.738,177100.0
2010-07-06 10:20:00,25.15,25.15,25.04,25.12,200800.0,17.738,17.738,17.6604,17.7168,200800.0
2010-07-06 10:30:00,25.11,25.15,25.08,25.1,201700.0,17.7098,17.738,17.6886,17.7027,201700.0
2010-07-06 10:40:00,25.11,25.13,25.04,25.06,150500.0,17.7098,17.7239,17.6604,17.6745,150500.0
2010-07-06 10:50:00,25.06,25.11,25.05,25.1,139200.0,17.6745,17.7098,17.6675,17.7027,139200.0
2010-07-06 11:00:00,25.09,25.1,25.05,25.07,195300.0,17.6957,17.7027,17.6675,17.6816,195300.0
2010-07-06 11:10:00,25.07,25.1,25.04,25.05,102700.0,17.6816,17.7027,17.6604,17.6675,102700.0
2010-07-06 11:20:00,25.05,25.09,25.0,25.02,87300.0,17.6675,17.6957,17.6322,17.6463,87300.0
2010-07-06 11:30:00,25.02,25.11,25.01,25.09,77500.0,17.6463,17.7098,17.6392,17.6957,77500.0
2010-07-06 11:40:00,25.08,25.11,25.05,25.1,107500.0,17.6886,17.7098,17.6675,17.7027,107500.0
2010-07-06 11:50:00,25.11,25.11,25.06,25.09,152300.0,17.7098,17.7098,17.6745,17.6957,152300.0
2010-07-06 12:00:00,25.09,25.11,25.09,25.11,94700.0,17.6957,17.7098,17.6957,17.7098,94700.0
2010-07-06 12:10:00,25.11,25.11,25.0,25.04,162200.0,17.7098,17.7098,17.6322,17.6604,162200.0
2010-07-06 12:20:00,25.03,25.06,24.94,25.0,216500.0,17.6533,17.6745,17.5899,17.6322,216500.0
2010-07-06 12:30:00,24.99,25.03,24.97,25.03,114200.0,17.6251,17.6533,17.611,17.6533,114200.0
2010-07-06 12:40:00,25.03,25.03,24.88,24.9,145900.0,17.6533,17.6533,17.5476,17.5617,145900.0
2010-07-06 12:50:00,24.9,24.92,24.85,24.9,195600.0,17.5617,17.5758,17.5264,17.5617,195600.0
2010-07-06 13:00:00,24.89,24.95,24.88,24.92,87600.0,17.5546,17.5969,17.5476,17.5758,87600.0
2010-07-06 13:10:00,24.92,24.94,24.86,24.88,156500.0,17.5758,17.5899,17.5334,17.5476,156500.0
2010-07-06 13:20:00,24.89,24.91,24.84,24.89,139300.0,17.5546,17.5687,17.5193,17.5546,139300.0
2010-07-06 13:30:00,24.89,24.9,24.82,24.82,181300.0,17.5546,17.5617,17.5052,17.5052,181300.0
2010-07-06 13:40:00,24.83,24.84,24.71,24.73,258600.0,17.5123,17.5193,17.4277,17.4418,258600.0
2010-07-06 13:50:00,24.74,24.77,24.65,24.72,187800.0,17.4488,17.47,17.3853,17.4347,187800.0
2010-07-06 14:00:00,24.71,24.76,24.66,24.68,202700.0,17.4277,17.4629,17.3924,17.4065,202700.0
2010-07-06 14:10:00,24.67,24.71,24.58,24.67,164200.0,17.3994,17.4277,17.336,17.3994,164200.0
2010-07-06 14:20:00,24.66,24.72,24.64,24.71,108900.0,17.3924,17.4347,17.3783,17.4277,108900.0
2010-07-06 14:30:00,24.71,24.76,24.67,24.74,111300.0,17.4277,17.4629,17.3994,17.4488,111300.0
2010-07-06 14:40:00,24.74,24.74,24.62,24.64,107100.0,17.4488,17.4488,17.3642,17.3783,107100.0
2010-07-06 14:50:00,24.64,24.74,24.62,24.63,173800.0,17.3783,17.4488,17.3642,17.3712,173800.0
2010-07-06 15:00:00,24.62,24.69,24.55,24.63,247400.0,17.3642,17.4135,17.3148,17.3712,247400.0
2010-07-06 15:10:00,24.62,24.7,24.56,24.61,235700.0,17.3642,17.4206,17.3219,17.3571,235700.0
2010-07-06 15:20:00,24.61,24.64,24.53,24.63,254500.0,17.3571,17.3783,17.3007,17.3712,254500.0
2010-07-06 15:30:00,24.63,24.69,24.6,24.65,265700.0,17.3712,17.4135,17.3501,17.3853,265700.0
2010-07-06 15:40:00,24.65,24.82,24.63,24.67,534000.0,17.3853,17.5052,17.3712,17.3994,534000.0
2010-07-06 15:50:00,24.68,24.77,24.63,24.77,755000.0,17.4065,17.47,17.3712,17.47,755000.0
2010-07-07 09:30:00,25.75,26.0,25.57,25.82,830500.0,18.1612,18.3375,18.0342,18.2105,830500.0
2010-07-07 09:40:00,25.81,25.92,25.51,25.51,702100.0,18.2035,18.2811,17.9919,17.9919,702100.0
2010-07-07 09:50:00,25.51,25.66,25.5,25.66,532100.0,17.9919,18.0977,17.9848,18.0977,532100.0
2010-07-07 10:00:00,25.66,25.71,25.61,25.69,550400.0,18.0977,18.1329,18.0624,18.1188,550400.0
2010-07-07 10:10:00,25.69,25.88,25.69,25.79,319000.0,18.1188,18.2528,18.1188,18.1894,319000.0
2010-07-07 10:20:00,25.79,25.99,25.62,25.64,387000.0,18.1894,18.3304,18.0695,18.0836,387000.0
2010-07-07 10:30:00,25.64,25.91,25.63,25.86,257600.0,18.0836,18.274,18.0765,18.2387,257600.0
2010-07-07 10:40:00,25.87,25.96,25.83,25.94,340400.0,18.2458,18.3093,18.2176,18.2952,340400.0
2010-07-07 10:50:00,25.95,26.1,25.94,26.04,778400.0,18.3022,18.408,18.2952,18.3657,778400.0
2010-07-07 11:00:00,26.03,26.14,26.01,26.12,444600.0,18.3586,18.4362,18.3445,18.4221,444600.0
2010-07-07 11:10:00,26.12,26.2,26.03,26.05,599700.0,18.4221,18.4785,18.3586,18.3727,599700.0
2010-07-07 11:20:00,26.04,26.05,25.98,26.0,135900.0,18.3657,18.3727,18.3234,18.3375,135900.0
2010-07-07 11:30:00,26.0,26.06,25.97,26.01,339800.0,18.3375,18.3798,18.3163,18.3445,339800.0
2010-07-07 11:40:00,26.0,26.0,25.85,25.85,164700.0,18.3375,18.3375,18.2317,18.2317,164700.0
2010-07-07 11:50:00,25.85,25.9,25.83,25.89,239100.0,18.2317,18.2669,18.2176,18.2599,239100.0
2010-07-07 12:00:00,25.89,26.01,25.89,26.0,220100.0,18.2599,18.3445,18.2599,18.3375,220100.0
2010-07-07 12:10:00,25.99,26.06,25.98,26.01,183500.0,18.3304,18.3798,18.3234,18.3445,183500.0
2010-07-07 12:20:00,26.01,26.06,25.98,26.0,170100.0,18.3445,18.3798,18.3234,18.3375,170100.0
2010-07-07 12:30:00,26.0,26.04,25.99,26.0,86300.0,18.3375,18.3657,18.3304,18.3375,86300.0
2010-07-07 12:40:00,26.0,26.06,25.97,26.04,83900.0,18.3375,18.3798,18.3163,18.3657,83900.0
2010-07-07 12:50:00,26.05,26.08,26.02,26.03,97500.0,18.3727,18.3939,18.3516,18.3586,97500.0
2010-07-07 13:00:00,26.03,26.05,26.01,26.02,57400.0,18.3586,18.3727,18.3445,18.3516,57400.0
2010-07-07 13:10:00,26.02,26.23,26.02,26.2,196800.0,18.3516,18.4997,18.3516,18.4785,196800.0
2010-07-07 13:20:00,26.19,26.25,26.15,26.24,125000.0,18.4715,18.5138,18.4433,18.5067,125000.0
2010-07-07 13:30:00,26.24,26.24,26.18,26.22,156600.0,18.5067,18.5067,18.4644,18.4926,156600.0
2010-07-07 13:40:00,26.22,26.23,26.15,26.23,153400.0,18.4926,18.4997,18.4433,18.4997,153400.0
2010-07-07 13:50:00,26.23,26.25,26.18,26.18,237300.0,18.4997,18.5138,18.4644,18.4644,237300.0
2010-07-07 14:00:00,26.19,26.23,26.15,26.21,224800.0,18.4715,18.4997,18.4433,18.4856,224800.0
2010-07-07 14:10:00,26.2,26.2,26.12,26.16,174500.0,18.4785,18.4785,18.4221,18.4503,174500.0
2010-07-07 14:20:00,26.16,26.17,26.08,26.09,145800.0,18.4503,18.4574,18.3939,18.401,145800.0
2010-07-07 14:30:00,26.09,26.1,26.03,26.04,135000.0,18.401,18.408,18.3586,18.3657,135000.0
2010-07-07 14:40:00,26.04,26.11,26.04,26.06,131600.0,18.3657,18.4151,18.3657,18.3798,131600.0
2010-07-07 14:50:00,26.06,26.15,26.04,26.15,281200.0,18.3798,18.4433,18.3657,18.4433,281200.0
2010-07-07 15:00:00,26.15,26.15,26.09,26.13,240000.0,18.4433,18.4433,18.401,18.4292,240000.0
2010-07-07 15:10:00,26.14,26.25,26.13,26.2,375600.0,18.4362,18.5138,18.4292,18.4785,375600.0
2010-07-07 15:20:00,26.2,26.28,26.17,26.21,336400.0,18.4785,18.535,18.4574,18.4856,336400.0
2010-07-07 15:30:00,26.21,26.24,26.16,26.2,515300.0,18.4856,18.5067,18.4503,18.4785,515300.0
2010-07-07 15:40:00,26.2,26.29,26.17,26.23,970800.0,18.4785,18.542,18.4574,18.4997,970800.0
2010-07-07 15:50:00,26.23,26.35,26.22,26.32,1676100.0,18.4997,18.5843,18.4926,18.5632,1676100.0
2010-07-08 09:30:00,26.52,26.57,26.33,26.43,334100.0,18.7042,18.7395,18.5702,18.6407,334100.0
2010-07-08 09:40:00,26.44,26.45,26.1,26.13,444500.0,18.6478,18.6549,18.408,18.4292,444500.0
2010-07-08 09:50:00,26.12,26.16,26.04,26.05,281900.0,18.4221,18.4503,18.3657,18.3727,281900.0
2010-07-08 10:00:00,26.05,26.07,25.89,25.98,284600.0,18.3727,18.3868,18.2599,18.3234,284600.0
2010-07-08 10:10:00,25.99,26.12,25.97,26.09,290500.0,18.3304,18.4221,18.3163,18.401,290500.0
2010-07-08 10:20:00,26.11,26.15,26.0,26.01,188800.0,18.4151,18.4433,18.3375,18.3445,188800.0
2010-07-08 10:30:00,26.01,26.02,25.88,25.9,247700.0,18.3445,18.3516,18.2528,18.2669,247700.0
2010-07-08 10:40:00,25.91,25.97,25.88,25.97,188700.0,18.274,18.3163,18.2528,18.3163,188700.0
2010-07-08 10:50:00,25.96,25.97,25.75,25.8,243300.0,18.3093,18.3163,18.1612,18.1964,243300.0
2010-07-08 11:00:00,25.8,25.86,25.74,25.84,190700.0,18.1964,18.2387,18.1541,18.2246,190700.0
2010-07-08 11:10:00,25.84,25.94,25.82,25.94,194400.0,18.2246,18.2952,18.2105,18.2952,194400.0
2010-07-08 11:20:00,25.94,25.95,25.84,25.84,148200.0,18.2952,18.3022,18.2246,18.2246,148200.0
2010-07-08 11:30:00,25.84,25.91,25.8,25.82,168800.0,18.2246,18.274,18.1964,18.2105,168800.0
2010-07-08 11:40:00,25.82,25.91,25.81,25.91,185600.0,18.2105,18.274,18.2035,18.274,185600.0
2010-07-08 11:50:00,25.9,25.93,25.85,25.9,108700.0,18.2669,18.2881,18.2317,18.2669,108700.0
2010-07-08 12:00:00,25.91,25.92,25.84,25.88,218000.0,18.274,18.2811,18.2246,18.2528,218000.0
2010-07-08 12:10:00,25.88,25.89,25.81,25.86,118100.0,18.2528,18.2599,18.2035,18.2387,118100.0
2010-07-08 12:20:00,25.85,25.86,25.77,25.77,103300.0,18.2317,18.2387,18.1753,18.1753,103300.0
2010-07-08 12:30:00,25.76,25.77,25.7,25.71,146700.0,18.1682,18.1753,18.1259,18.1329,146700.0
2010-07-08 12:40:00,25.7,25.72,25.66,25.7,176200.0,18.1259,18.14,18.0977,18.1259,176200.0
2010-07-08 12:50:00,25.7,25.71,25.66,25.68,115900.0,18.1259,18.1329,18.0977,18.1118,115900.0
2010-07-08 13:00:00,25.68,25.74,25.68,25.74,84100.0,18.1118,18.1541,18.1118,18.1541,84100.0
2010-07-08 13:10:00,25.74,25.77,25.71,25.76,143900.0,18.1541,18.1753,18.1329,18.1682,143900.0
2010-07-08 13:20:00,25.76,25.81,25.73,25.75,388400.0,18.1682,18.2035,18.147,18.1612,388400.0
2010-07-08 13:30:00,25.76,25.8,25.75,25.75,137000.0,18.1682,18.1964,18.1612,18.1612,137000.0
2010-07-08 13:40:00,25.75,25.78,25.73,25.78,224200.0,18.1612,18.1823,18.147,18.1823,224200.0
2010-07-08 13:50:00,25.78,25.78,25.75,25.75,163300.0,18.1823,18.1823,18.1612,18.1612,163300.0
2010-07-08 14:00:00,25.76,25.79,25.71,25.76,263300.0,18.1682,18.1894,18.1329,18.1682,263300.0
2010-07-08 14:10:00,25.76,25.76,25.66,25.73,279700.0,18.1682,18.1682,18.0977,18.147,279700.0
2010-07-08 14:20:00,25.73,25.74,25.66,25.69,180200.0,18.147,18.1541,18.0977,18.1188,180200.0
2010-07-08 14:30:00,25.67,25.74,25.66,25.68,124400.0,18.1047,18.1541,18.0977,18.1118,124400.0
2010-07-08 14:40:00,25.69,25.78,25.68,25.78,130900.0,18.1188,18.1823,18.1118,18.1823,130900.0
2010-07-08 14:50:00,25.78,25.82,25.73,25.8,111300.0,18.1823,18.2105,18.147,18.1964,111300.0
2010-07-08 15:00:00,25.8,25.82,25.69,25.72,219100.0,18.1964,18.2105,18.1188,18.14,219100.0
2010-07-08 15:10:00,25.71,25.82,25.68,25.8,195500.0,18.1329,18.2105,18.1118,18.1964,195500.0
2010-07-08 15:20:00,25.8,25.86,25.79,25.86,205700.0,18.1964,18.2387,18.1894,18.2387,205700.0
2010-07-08 15:30:00,25.86,25.92,25.86,25.91,206000.0,18.2387,18.2811,18.2387,18.274,206000.0
2010-07-08 15:40:00,25.92,25.98,25.79,25.92,757500.0,18.2811,18.3234,18.1894,18.2811,757500.0
2010-07-08 15:50:00,25.92,25.98,25.89,25.97,661100.0,18.2811,18.3234,18.2599,18.3163,661100.0
2010-07-09 09:30:00,25.97,25.97,25.82,25.94,218500.0,18.3163,18.3163,18.2105,18.2952,218500.0
2010-07-09 09:40:00,25.94,25.96,25.81,25.82,118000.0,18.2952,18.3093,18.2035,18.2105,118000.0
2010-07-09 09:50:00,25.82,25.84,25.75,25.8,100200.0,18.2105,18.2246,18.1612,18.1964,100200.0
2010-07-09 10:00:00,25.8,25.9,25.8,25.85,110400.0,18.1964,18.2669,18.1964,18.2317,110400.0
2010-07-09 10:10:00,25.85,26.01,25.85,26.01,164000.0,18.2317,18.3445,18.2317,18.3445,164000.0
2010-07-09 10:20:00,26.01,26.05,25.96,25.96,122000.0,18.3445,18.3727,18.3093,18.3093,122000.0
2010-07-09 10:30:00,25.96,26.11,25.95,26.09,145200.0,18.3093,18.4151,18.3022,18.401,145200.0
2010-07-09 10:40:00,26.08,26.11,25.96,25.96,104600.0,18.3939,18.4151,18.3093,18.3093,104600.0
2010-07-09 10:50:00,25.96,25.99,25.91,25.92,61100.0,18.3093,18.3304,18.274,18.2811,61100.0
2010-07-09 11:00:00,25.93,25.96,25.9,25.9,66800.0,18.2881,18.3093,18.2669,18.2669,66800.0
2010-07-09 11:10:00,25.91,25.91,25.83,25.86,92800.0,18.274,18.274,18.2176,18.2387,92800.0
2010-07-09 11:20:00,25.86,25.89,25.83,25.89,150500.0,18.2387,18.2599,18.2176,18.2599,150500.0
2010-07-09 11:30:00,25.89,26.01,25.89,25.99,94100.0,18.2599,18.3445,18.2599,18.3304,94100.0
2010-07-09 11:40:00,25.99,26.04,25.99,26.01,68100.0,18.3304,18.3657,18.3304,18.3445,68100.0
2010-07-09 11:50:00,26.02,26.06,26.0,26.03,76400.0,18.3516,18.3798,18.3375,18.3586,76400.0
2010-07-09 12:00:00,26.04,26.05,25.99,26.04,63500.0,18.3657,18.3727,18.3304,18.3657,63500.0
2010-07-09 12:10:00,26.04,26.12,26.04,26.12,128800.0,18.3657,18.4221,18.3657,18.4221,128800.0
2010-07-09 12:20:00,26.12,26.15,26.1,26.14,93300.0,18.4221,18.4433,18.408,18.4362,93300.0
2010-07-09 12:30:00,26.13,26.14,26.02,26.02,84100.0,18.4292,18.4362,18.3516,18.3516,84100.0
2010-07-09 12:40:00,26.02,26.04,26.0,26.01,68900.0,18.3516,18.3657,18.3375,18.3445,68900.0
2010-07-09 12:50:00,26.01,26.03,26.0,26.0,58900.0,18.3445,18.3586,18.3375,18.3375,58900.0
2010-07-09 13:00:00,26.0,26.09,25.99,26.07,92300.0,18.3375,18.401,18.3304,18.3868,92300.0
2010-07-09 13:10:00,26.08,26.11,26.05,26.09,108500.0,18.3939,18.4151,18.3727,18.401,108500.0
2010-07-09 13:20:00,26.09,26.11,26.08,26.08,62200.0,18.401,18.4151,18.3939,18.3939,62200.0
2010-07-09 13:30:00,26.08,26.14,26.07,26.14,116200.0,18.3939,18.4362,18.3868,18.4362,116200.0
2010-07-09 13:40:00,26.14,26.23,26.13,26.22,225700.0,18.4362,18.4997,18.4292,18.4926,225700.0
2010-07-09 13:50:00,26.22,26.24,26.19,26.2,128000.0,18.4926,18.5067,18.4715,18.4785,128000.0
2010-07-09 14:00:00,26.21,26.22,26.15,26.15,71300.0,18.4856,18.4926,18.4433,18.4433,71300.0
2010-07-09 14:10:00,26.15,26.15,26.09,26.09,49300.0,18.4433,18.4433,18.401,18.401,49300.0
2010-07-09 14:20:00,26.09,26.09,26.06,26.07,88300.0,18.401,18.401,18.3798,18.3868,88300.0
2010-07-09 14:30:00,26.07,26.08,26.05,26.06,143600.0,18.3868,18.3939,18.3727,18.3798,143600.0
2010-07-09 14:40:00,26.06,26.11,26.06,26.11,87100.0,18.3798,18.4151,18.3798,18.4151,87100.0
2010-07-09 14:50:00,26.11,26.22,26.11,26.18,184100.0,18.4151,18.4926,18.4151,18.4644,184100.0
2010-07-09 15:00:00,26.19,26.2,26.16,26.17,55500.0,18.4715,18.4785,18.4503,18.4574,55500.0
2010-07-09 15:10:00,26.16,26.2,26.16,26.17,75000.0,18.4503,18.4785,18.4503,18.4574,75000.0
2010-07-09 15:20:00,26.17,26.2,26.1,26.12,154500.0,18.4574,18.4785,18.408,18.4221,154500.0
2010-07-09 15:30:00,26.12,26.18,26.09,26.16,153600.0,18.4221,18.4644,18.401,18.4503,153600.0
2010-07-09 15:40:00,26.16,26.23,26.12,26.18,325500.0,18.4503,18.4997,18.4221,18.4644,325500.0
2010-07-09 15:50:00,26.18,26.24,26.15,26.22,536100.0,18.4644,18.5067,18.4433,18.4926,536100.0
2010-07-12 09:30:00,26.1,26.21,26.04,26.12,169300.0,18.408,18.4856,18.3657,18.4221,169300.0
2010-07-12 09:40:00,26.12,26.27,26.09,26.27,124200.0,18.4221,18.5279,18.401,18.5279,124200.0
2010-07-12 09:50:00,26.27,26.38,26.27,26.37,173400.0,18.5279,18.6055,18.5279,18.5984,173400.0
2010-07-12 10:00:00,26.36,26.39,26.26,26.29,98300.0,18.5914,18.6125,18.5208,18.542,98300.0
2010-07-12 10:10:00,26.28,26.35,26.26,26.34,83900.0,18.535,18.5843,18.5208,18.5773,83900.0
2010-07-12 10:20:00,26.35,26.35,26.25,26.3,71900.0,18.5843,18.5843,18.5138,18.5491,71900.0
2010-07-12 10:30:00,26.27,26.33,26.26,26.32,61900.0,18.5279,18.5702,18.5208,18.5632,61900.0
2010-07-12 10:40:00,26.32,26.34,26.21,26.23,78800.0,18.5632,18.5773,18.4856,18.4997,78800.0
2010-07-12 10:50:00,26.21,26.23,26.17,26.22,84200.0,18.4856,18.4997,18.4574,18.4926,84200.0
2010-07-12 11:00:00,26.22,26.22,26.03,26.05,118300.0,18.4926,18.4926,18.3586,18.3727,118300.0
2010-07-12 11:10:00,26.05,26.17,26.03,26.11,72500.0,18.3727,18.4574,18.3586,18.4151,72500.0
2010-07-12 11:20:00,26.11,26.16,26.07,26.13,44000.0,18.4151,18.4503,18.3868,18.4292,44000.0
2010-07-12 11:30:00,26.13,26.14,26.04,26.07,101800.0,18.4292,18.4362,18.3657,18.3868,101800.0
2010-07-12 11:40:00,26.07,26.12,26.06,26.08,54800.0,18.3868,18.4221,18.3798,18.3939,54800.0
2010-07-12 11:50:00,26.08,26.11,26.05,26.08,63000.0,18.3939,18.4151,18.3727,18.3939,63000.0
2010-07-12 12:00:00,26.08,26.21,26.08,26.2,127000.0,18.3939,18.4856,18.3939,18.4785,127000.0
2010-07-12 12:10:00,26.2,26.21,26.16,26.18,78300.0,18.4785,18.4856,18.4503,18.4644,78300.0
2010-07-12 12:20:00,26.19,26.2,26.17,26.18,42500.0,18.4715,18.4785,18.4574,18.4644,42500.0
2010-07-12 12:30:00,26.18,26.25,26.16,26.25,51300.0,18.4644,18.5138,18.4503,18.5138,51300.0
2010-07-12 12:40:00,26.25,26.27,26.16,26.18,106200.0,18.5138,18.5279,18.4503,18.4644,106200.0
2010-07-12 12:50:00,26.17,26.2,26.1,26.1,116500.0,18.4574,18.4785,18.408,18.408,116500.0
2010-07-12 13:00:00,26.09,26.16,26.07,26.16,97100.0,18.401,18.4503,18.3868,18.4503,97100.0
2010-07-12 13:10:00,26.15,26.27,26.15,26.25,41800.0,18.4433,18.5279,18.4433,18.5138,41800.0
2010-07-12 13:20:00,26.25,26.31,26.24,26.3,58100.0,18.5138,18.5561,18.5067,18.5491,58100.0
2010-07-12 13:30:00,26.3,26.32,26.24,26.25,44900.0,18.5491,18.5632,18.5067,18.5138,44900.0
2010-07-12 13:40:00,26.25,26.27,26.2,26.27,46700.0,18.5138,18.5279,18.4785,18.5279,46700.0
2010-07-12 13:50:00,26.27,26.34,26.26,26.34,52700.0,18.5279,18.5773,18.5208,18.5773,52700.0
2010-07-12 14:00:00,26.33,26.35,26.26,26.28,68500.0,18.5702,18.5843,18.5208,18.535,68500.0
2010-07-12 14:10:00,26.28,26.33,26.23,26.24,161700.0,18.535,18.5702,18.4997,18.5067,161700.0
2010-07-12 14:20:00,26.25,26.28,26.23,26.26,62800.0,18.5138,18.535,18.4997,18.5208,62800.0
2010-07-12 14:30:00,26.26,26.29,26.21,26.23,195100.0,18.5208,18.542,18.4856,18.4997,195100.0
2010-07-12 14:40:00,26.23,26.3,26.22,26.29,174100.0,18.4997,18.5491,18.4926,18.542,174100.0
2010-07-12 14:50:00,26.29,26.3,26.23,26.26,154200.0,18.542,18.5491,18.4997,18.5208,154200.0
2010-07-12 15:00:00,26.26,26.28,26.22,26.25,116000.0,18.5208,18.535,18.4926,18.5138,116000.0
2010-07-12 15:10:00,26.25,26.34,26.23,26.31,153700.0,18.5138,18.5773,18.4997,18.5561,153700.0
2010-07-12 15:20:00,26.3,26.35,26.29,26.33,98200.0,18.5491,18.5843,18.542,18.5702,98200.0
2010-07-12 15:30:00,26.33,26.36,26.27,26.36,161400.0,18.5702,18.5914,18.5279,18.5914,161400.0
2010-07-12 15:40:00,26.35,26.38,26.29,26.3,152600.0,18.5843,18.6055,18.542,18.5491,152600.0
2010-07-12 15:50:00,26.29,26.31,26.24,26.27,428300.0,18.542,18.5561,18.5067,18.5279,428300.0
2010-07-13 09:30:00,26.48,26.7,26.46,26.7,183700.0,18.676,18.8312,18.6619,18.8312,183700.0
2010-07-13 09:40:00,26.7,26.77,26.59,26.61,300300.0,18.8312,18.8805,18.7536,18.7677,300300.0
2010-07-13 09:50:00,26.61,26.66,26.59,26.64,296700.0,18.7677,18.803,18.7536,18.7889,296700.0
2010-07-13 10:00:00,26.64,26.67,26.59,26.64,232900.0,18.7889,18.81,18.7536,18.7889,232900.0
2010-07-13 10:10:00,26.63,26.66,26.59,26.65,99900.0,18.7818,18.803,18.7536,18.7959,99900.0
2010-07-13 10:20:00,26.66,26.67,26.58,26.58,207400.0,18.803,18.81,18.7465,18.7465,207400.0
2010-07-13 10:30:00,26.58,26.59,26.51,26.56,214600.0,18.7465,18.7536,18.6972,18.7324,214600.0
2010-07-13 10:40:00,26.57,26.59,26.52,26.53,122100.0,18.7395,18.7536,18.7042,18.7113,122100.0
2010-07-13 10:50:00,26.52,26.53,26.48,26.48,139200.0,18.7042,18.7113,18.676,18.676,139200.0
2010-07-13 11:00:00,26.49,26.55,26.48,26.55,139200.0,18.6831,18.7254,18.676,18.7254,139200.0
2010-07-13 11:10:00,26.54,26.55,26.52,26.53,103800.0,18.7183,18.7254,18.7042,18.7113,103800.0
2010-07-13 11:20:00,26.53,26.59,26.52,26.59,142300.0,18.7113,18.7536,18.7042,18.7536,142300.0
2010-07-13 11:30:00,26.59,26.67,26.58,26.63,326600.0,18.7536,18.81,18.7465,18.7818,326600.0
2010-07-13 11:40:00,26.63,26.65,26.57,26.57,175400.0,18.7818,18.7959,18.7395,18.7395,175400.0
2010-07-13 11:50:00,26.57,26.58,26.52,26.53,105300.0,18.7395,18.7465,18.7042,18.7113,105300.0
2010-07-13 12:00:00,26.53,26.58,26.52,26.52,143300.0,18.7113,18.7465,18.7042,18.7042,143300.0
2010-07-13 12:10:00,26.53,26.62,26.51,26.6,279100.0,18.7113,18.7748,18.6972,18.7606,279100.0
2010-07-13 12:20:00,26.6,26.61,26.54,26.58,168600.0,18.7606,18.7677,18.7183,18.7465,168600.0
2010-07-13 12:30:00,26.59,26.61,26.57,26.59,95800.0,18.7536,18.7677,18.7395,18.7536,95800.0
2010-07-13 12:40:00,26.58,26.58,26.5,26.51,99300.0,18.7465,18.7465,18.6901,18.6972,99300.0
2010-07-13 12:50:00,26.52,26.53,26.47,26.48,130900.0,18.7042,18.7113,18.669,18.676,130900.0
2010-07-13 13:00:00,26.47,26.58,26.47,26.58,201600.0,18.669,18.7465,18.669,18.7465,201600.0
2010-07-13 13:10:00,26.57,26.58,26.49,26.52,186700.0,18.7395,18.7465,18.6831,18.7042,186700.0
2010-07-13 13:20:00,26.51,26.55,26.48,26.54,173800.0,18.6972,18.7254,18.676,18.7183,173800.0
2010-07-13 13:30:00,26.54,26.6,26.54,26.59,112700.0,18.7183,18.7606,18.7183,18.7536,112700.0
2010-07-13 13:40:00,26.59,26.61,26.54,26.54,97000.0,18.7536,18.7677,18.7183,18.7183,97000.0
2010-07-13 13:50:00,26.54,26.55,26.5,26.52,188700.0,18.7183,18.7254,18.6901,18.7042,188700.0
2010-07-13 14:00:00,26.52,26.61,26.52,26.59,136300.0,18.7042,18.7677,18.7042,18.7536,136300.0
2010-07-13 14:10:00,26.58,26.64,26.56,26.6,89600.0,18.7465,18.7889,18.7324,18.7606,89600.0
2010-07-13 14:20:00,26.61,26.61,26.55,26.58,109800.0,18.7677,18.7677,18.7254,18.7465,109800.0
2010-07-13 14:30:00,26.58,26.64,26.58,26.63,99400.0,18.7465,18.7889,18.7465,18.7818,99400.0
2010-07-13 14:40:00,26.63,26.66,26.61,26.61,94700.0,18.7818,18.803,18.7677,18.7677,94700.0
2010-07-13 14:50:00,26.61,26.62,26.56,26.58,106400.0,18.7677,18.7748,18.7324,18.7465,106400.0
2010-07-13 15:00:00,26.58,26.66,26.58,26.66,210700.0,18.7465,18.803,18.7465,18.803,210700.0
2010-07-13 15:10:00,26.65,26.82,26.65,26.82,536400.0,18.7959,18.9158,18.7959,18.9158,536400.0
2010-07-13 15:20:00,26.81,26.82,26.71,26.8,282300.0,18.9088,18.9158,18.8382,18.9017,282300.0
2010-07-13 15:30:00,26.79,26.85,26.73,26.84,626900.0,18.8947,18.937,18.8523,18.9299,626900.0
2010-07-13 15:40:00,26.85,26.95,26.83,26.91,831000.0,18.937,19.0075,18.9229,18.9793,831000.0
2010-07-13 15:50:00,26.91,26.92,26.84,26.84,1178500.0,18.9793,18.9863,18.9299,18.9299,1178500.0
2010-07-14 09:30:00,26.63,26.7,26.42,26.5,390200.0,18.7818,18.8312,18.6337,18.6901,390200.0
2010-07-14 09:40:00,26.5,26.57,26.5,26.52,141700.0,18.6901,18.7395,18.6901,18.7042,141700.0
2010-07-14 09:50:00,26.52,26.56,26.5,26.53,147100.0,18.7042,18.7324,18.6901,18.7113,147100.0
2010-07-14 10:00:00,26.53,26.58,26.5,26.55,117400.0,18.7113,18.7465,18.6901,18.7254,117400.0
2010-07-14 10:10:00,26.55,26.61,26.53,26.59,172700.0,18.7254,18.7677,18.7113,18.7536,172700.0
2010-07-14 10:20:00,26.59,26.69,26.58,26.67,186100.0,18.7536,18.8241,18.7465,18.81,186100.0
2010-07-14 10:30:00,26.67,26.69,26.61,26.62,121800.0,18.81,18.8241,18.7677,18.7748,121800.0
2010-07-14 10:40:00,26.62,26.69,26.6,26.63,111500.0,18.7748,18.8241,18.7606,18.7818,111500.0
2010-07-14 10:50:00,26.62,26.67,26.55,26.67,109700.0,18.7748,18.81,18.7254,18.81,109700.0
2010-07-14 11:00:00,26.67,26.75,26.63,26.7,188000.0,18.81,18.8664,18.7818,18.8312,188000.0
2010-07-14 11:10:00,26.7,26.77,26.67,26.77,123100.0,18.8312,18.8805,18.81,18.8805,123100.0
2010-07-14 11:20:00,26.77,26.8,26.74,26.77,104400.0,18.8805,18.9017,18.8594,18.8805,104400.0
2010-07-14 11:30:00,26.76,26.78,26.75,26.77,88400.0,18.8735,18.8876,18.8664,18.8805,88400.0
2010-07-14 11:40:00,26.77,26.78,26.75,26.76,81600.0,18.8805,18.8876,18.8664,18.8735,81600.0
2010-07-14 11:50:00,26.77,26.79,26.75,26.76,123600.0,18.8805,18.8947,18.8664,18.8735,123600.0
2010-07-14 12:00:00,26.75,26.77,26.72,26.76,67300.0,18.8664,18.8805,18.8453,18.8735,67300.0
2010-07-14 12:10:00,26.76,26.78,26.74,26.78,56100.0,18.8735,18.8876,18.8594,18.8876,56100.0
2010-07-14 12:20:00,26.77,26.77,26.75,26.76,62400.0,18.8805,18.8805,18.8664,18.8735,62400.0
2010-07-14 12:30:00,26.76,26.81,26.75,26.77,119100.0,18.8735,18.9088,18.8664,18.8805,119100.0
2010-07-14 12:40:00,26.77,26.77,26.74,26.74,76500.0,18.8805,18.8805,18.8594,18.8594,76500.0
2010-07-14 12:50:00,26.74,26.74,26.62,26.64,130900.0,18.8594,18.8594,18.7748,18.7889,130900.0
2010-07-14 13:00:00,26.63,26.64,26.6,26.62,133700.0,18.7818,18.7889,18.7606,18.7748,133700.0
2010-07-14 13:10:00,26.62,26.65,26.62,26.62,100600.0,18.7748,18.7959,18.7748,18.7748,100600.0
2010-07-14 13:20:00,26.62,26.64,26.6,26.64,247900.0,18.7748,18.7889,18.7606,18.7889,247900.0
2010-07-14 13:30:00,26.64,26.66,26.62,26.62,71000.0,18.7889,18.803,18.7748,18.7748,71000.0
2010-07-14 13:40:00,26.62,26.62,26.58,26.58,210700.0,18.7748,18.7748,18.7465,18.7465,210700.0
2010-07-14 13:50:00,26.58,26.59,26.54,26.58,256800.0,18.7465,18.7536,18.7183,18.7465,256800.0
2010-07-14 14:00:00,26.58,26.59,26.45,26.47,556200.0,18.7465,18.7536,18.6549,18.669,556200.0
2010-07-14 14:10:00,26.47,26.53,26.45,26.51,159900.0,18.669,18.7113,18.6549,18.6972,159900.0
2010-07-14 14:20:00,26.51,26.52,26.42,26.48,341900.0,18.6972,18.7042,18.6337,18.676,341900.0
2010-07-14 14:30:00,26.48,26.5,26.44,26.49,124200.0,18.676,18.6901,18.6478,18.6831,124200.0
2010-07-14 14:40:00,26.49,26.51,26.45,26.5,115000.0,18.6831,18.6972,18.6549,18.6901,115000.0
2010-07-14 14:50:00,26.5,26.5,26.45,26.48,103600.0,18.6901,18.6901,18.6549,18.676,103600.0
2010-07-14 15:00:00,26.49,26.55,26.46,26.47,120300.0,18.6831,18.7254,18.6619,18.669,120300.0
2010-07-14 15:10:00,26.47,26.53,26.45,26.52,178500.0,18.669,18.7113,18.6549,18.7042,178500.0
2010-07-14 15:20:00,26.53,26.57,26.5,26.52,295700.0,18.7113,18.7395,18.6901,18.7042,295700.0
2010-07-14 15:30:00,26.53,26.58,26.51,26.55,225300.0,18.7113,18.7465,18.6972,18.7254,225300.0
2010-07-14 15:40:00,26.54,26.56,26.47,26.56,250300.0,18.7183,18.7324,18.669,18.7324,250300.0
2010-07-14 15:50:00,26.56,26.64,26.54,26.64,429500.0,18.7324,18.7889,18.7183,18.7889,429500.0
2010-07-15 09:30:00,26.54,26.7,26.53,26.58,202400.0,18.7183,18.8312,18.7113,18.7465,202400.0
2010-07-15 09:40:00,26.57,26.66,26.55,26.66,235100.0,18.7395,18.803,18.7254,18.803,235100.0
2010-07-15 09:50:00,26.64,26.64,26.54,26.59,226300.0,18.7889,18.7889,18.7183,18.7536,226300.0
2010-07-15 10:00:00,26.58,26.58,26.44,26.48,451500.0,18.7465,18.7465,18.6478,18.676,451500.0
2010-07-15 10:10:00,26.47,26.47,26.27,26.31,428200.0,18.669,18.669,18.5279,18.5561,428200.0
2010-07-15 10:20:00,26.31,26.36,26.25,26.33,181000.0,18.5561,18.5914,18.5138,18.5702,181000.0
2010-07-15 10:30:00,26.33,26.35,26.25,26.35,122800.0,18.5702,18.5843,18.5138,18.5843,122800.0
2010-07-15 10:40:00,26.35,26.44,26.32,26.44,149800.0,18.5843,18.6478,18.5632,18.6478,149800.0
2010-07-15 10:50:00,26.43,26.44,26.36,26.38,116300.0,18.6407,18.6478,18.5914,18.6055,116300.0
2010-07-15 11:00:00,26.38,26.41,26.3,26.33,265700.0,18.6055,18.6266,18.5491,18.5702,265700.0
2010-07-15 11:10:00,26.33,26.43,26.33,26.39,110100.0,18.5702,18.6407,18.5702,18.6125,110100.0
2010-07-15 11:20:00,26.39,26.45,26.38,26.4,97700.0,18.6125,18.6549,18.6055,18.6196,97700.0
2010-07-15 11:30:00,26.4,26.44,26.36,26.44,89200.0,18.6196,18.6478,18.5914,18.6478,89200.0
2010-07-15 11:40:00,26.44,26.45,26.39,26.4,134500.0,18.6478,18.6549,18.6125,18.6196,134500.0
2010-07-15 11:50:00,26.4,26.45,26.39,26.4,117500.0,18.6196,18.6549,18.6125,18.6196,117500.0
2010-07-15 12:00:00,26.4,26.4,26.33,26.34,157200.0,18.6196,18.6196,18.5702,18.5773,157200.0
2010-07-15 12:10:00,26.34,26.38,26.33,26.34,47000.0,18.5773,18.6055,18.5702,18.5773,47000.0
2010-07-15 12:20:00,26.34,26.39,26.32,26.38,38500.0,18.5773,18.6125,18.5632,18.6055,38500.0
2010-07-15 12:30:00,26.37,26.38,26.32,26.33,64500.0,18.5984,18.6055,18.5632,18.5702,64500.0
2010-07-15 12:40:00,26.34,26.35,26.31,26.33,84500.0,18.5773,18.5843,18.5561,18.5702,84500.0
2010-07-15 12:50:00,26.33,26.37,26.31,26.33,57400.0,18.5702,18.5984,18.5561,18.5702,57400.0
2010-07-15 13:00:00,26.33,26.45,26.33,26.42,85300.0,18.5702,18.6549,18.5702,18.6337,85300.0
2010-07-15 13:10:00,26.43,26.52,26.39,26.52,78600.0,18.6407,18.7042,18.6125,18.7042,78600.0
2010-07-15 13:20:00,26.52,26.58,26.51,26.56,84900.0,18.7042,18.7465,18.6972,18.7324,84900.0
2010-07-15 13:30:00,26.55,26.6,26.5,26.53,88300.0,18.7254,18.7606,18.6901,18.7113,88300.0
2010-07-15 13:40:00,26.54,26.58,26.5,26.55,72200.0,18.7183,18.7465,18.6901,18.7254,72200.0
2010-07-15 13:50:00,26.54,26.56,26.5,26.54,78200.0,18.7183,18.7324,18.6901,18.7183,78200.0
2010-07-15 14:00:00,26.53,26.61,26.49,26.5,119500.0,18.7113,18.7677,18.6831,18.6901,119500.0
2010-07-15 14:10:00,26.5,26.56,26.46,26.56,128900.0,18.6901,18.7324,18.6619,18.7324,128900.0
2010-07-15 14:20:00,26.56,26.58,26.51,26.57,278600.0,18.7324,18.7465,18.6972,18.7395,278600.0
2010-07-15 14:30:00,26.57,26.62,26.56,26.6,233200.0,18.7395,18.7748,18.7324,18.7606,233200.0
2010-07-15 14:40:00,26.61,26.7,26.6,26.68,197400.0,18.7677,18.8312,18.7606,18.8171,197400.0
2010-07-15 14:50:00,26.68,26.71,26.6,26.6,161300.0,18.8171,18.8382,18.7606,18.7606,161300.0
2010-07-15 15:00:00,26.6,26.64,26.5,26.52,165200.0,18.7606,18.7889,18.6901,18.7042,165200.0
2010-07-15 15:10:00,26.51,26.54,26.48,26.5,257200.0,18.6972,18.7183,18.676,18.6901,257200.0
2010-07-15 15:20:00,26.5,26.59,26.45,26.59,234600.0,18.6901,18.7536,18.6549,18.7536,234600.0
2010-07-15 15:30:00,26.59,26.75,26.59,26.73,479000.0,18.7536,18.8664,18.7536,18.8523,479000.0
2010-07-15 15:40:00,26.73,26.84,26.69,26.78,409400.0,18.8523,18.9299,18.8241,18.8876,409400.0
2010-07-15 15:50:00,26.78,26.91,26.78,26.8,759300.0,18.8876,18.9793,18.8876,18.9017,759300.0
2010-07-16 09:30:00,26.56,26.66,26.44,26.44,1087500.0,18.7324,18.803,18.6478,18.6478,1087500.0
2010-07-16 09:40:00,26.44,26.52,26.42,26.46,176100.0,18.6478,18.7042,18.6337,18.6619,176100.0
2010-07-16 09:50:00,26.46,26.49,26.28,26.33,296000.0,18.6619,18.6831,18.535,18.5702,296000.0
2010-07-16 10:00:00,26.32,26.37,26.2,26.29,214800.0,18.5632,18.5984,18.4785,18.542,214800.0
2010-07-16 10:10:00,26.29,26.36,26.26,26.33,102800.0,18.542,18.5914,18.5208,18.5702,102800.0
2010-07-16 10:20:00,26.33,26.33,26.27,26.27,115300.0,18.5702,18.5702,18.5279,18.5279,115300.0
2010-07-16 10:30:00,26.28,26.35,26.25,26.32,99700.0,18.535,18.5843,18.5138,18.5632,99700.0
2010-07-16 10:40:00,26.31,26.38,26.28,26.31,103600.0,18.5561,18.6055,18.535,18.5561,103600.0
2010-07-16 10:50:00,26.31,26.37,26.29,26.35,91200.0,18.5561,18.5984,18.542,18.5843,91200.0
2010-07-16 11:00:00,26.35,26.36,26.27,26.33,122100.0,18.5843,18.5914,18.5279,18.5702,122100.0
2010-07-16 11:10:00,26.34,26.36,26.31,26.34,70600.0,18.5773,18.5914,18.5561,18.5773,70600.0
2010-07-16 11:20:00,26.34,26.34,26.18,26.24,194100.0,18.5773,18.5773,18.4644,18.5067,194100.0
2010-07-16 11:30:00,26.24,26.24,26.14,26.19,122200.0,18.5067,18.5067,18.4362,18.4715,122200.0
2010-07-16 11:40:00,26.19,26.21,26.1,26.1,161200.0,18.4715,18.4856,18.408,18.408,161200.0
2010-07-16 11:50:00,26.1,26.12,26.04,26.1,228300.0,18.408,18.4221,18.3657,18.408,228300.0
2010-07-16 12:00:00,26.09,26.14,26.04,26.05,184900.0,18.401,18.4362,18.3657,18.3727,184900.0
2010-07-16 12:10:00,26.04,26.06,25.97,26.0,204000.0,18.3657,18.3798,18.3163,18.3375,204000.0
2010-07-16 12:20:00,26.0,26.01,25.92,25.98,262600.0,18.3375,18.3445,18.2811,18.3234,262600.0
2010-07-16 12:30:00,25.98,26.01,25.94,25.96,207700.0,18.3234,18.3445,18.2952,18.3093,207700.0
2010-07-16 12:40:00,25.96,26.02,25.94,25.98,89100.0,18.3093,18.3516,18.2952,18.3234,89100.0
2010-07-16 12:50:00,25.98,26.01,25.92,25.93,105000.0,18.3234,18.3445,18.2811,18.2881,105000.0
2010-07-16 13:00:00,25.93,25.99,25.92,25.98,142900.0,18.2881,18.3304,18.2811,18.3234,142900.0
2010-07-16 13:10:00,25.98,26.01,25.95,26.0,56700.0,18.3234,18.3445,18.3022,18.3375,56700.0
2010-07-16 13:20:00,26.01,26.01,25.91,25.95,110200.0,18.3445,18.3445,18.274,18.3022,110200.0
2010-07-16 13:30:00,25.95,26.01,25.93,25.96,135100.0,18.3022,18.3445,18.2881,18.3093,135100.0
2010-07-16 13:40:00,25.97,26.0,25.93,26.0,233600.0,18.3163,18.3375,18.2881,18.3375,233600.0
2010-07-16 13:50:00,26.0,26.0,25.89,25.9,162600.0,18.3375,18.3375,18.2599,18.2669,162600.0
2010-07-16 14:00:00,25.9,25.93,25.89,25.91,91100.0,18.2669,18.2881,18.2599,18.274,91100.0
2010-07-16 14:10:00,25.91,25.93,25.84,25.84,182300.0,18.274,18.2881,18.2246,18.2246,182300.0
2010-07-16 14:20:00,25.85,25.94,25.84,25.9,78400.0,18.2317,18.2952,18.2246,18.2669,78400.0
2010-07-16 14:30:00,25.9,25.93,25.85,25.87,125500.0,18.2669,18.2881,18.2317,18.2458,125500.0
2010-07-16 14:40:00,25.86,25.92,25.85,25.85,128900.0,18.2387,18.2811,18.2317,18.2317,128900.0
2010-07-16 14:50:00,25.85,25.87,25.8,25.8,188000.0,18.2317,18.2458,18.1964,18.1964,188000.0
2010-07-16 15:00:00,25.81,25.87,25.8,25.84,220500.0,18.2035,18.2458,18.1964,18.2246,220500.0
2010-07-16 15:10:00,25.83,25.84,25.79,25.8,305600.0,18.2176,18.2246,18.1894,18.1964,305600.0
2010-07-16 15:20:00,25.8,25.82,25.7,25.78,400400.0,18.1964,18.2105,18.1259,18.1823,400400.0
2010-07-16 15:30:00,25.78,25.9,25.78,25.84,428700.0,18.1823,18.2669,18.1823,18.2246,428700.0
2010-07-16 15:40:00,25.84,25.85,25.67,25.69,737900.0,18.2246,18.2317,18.1047,18.1188,737900.0
2010-07-16 15:50:00,25.68,25.8,25.67,25.74,1106300.0,18.1118,18.1964,18.1047,18.1541,1106300.0
2010-07-19 09:30:00,25.86,25.91,25.67,25.67,251100.0,18.2387,18.274,18.1047,18.1047,251100.0
2010-07-19 09:40:00,25.67,25.82,25.67,25.74,155300.0,18.1047,18.2105,18.1047,18.1541,155300.0
2010-07-19 09:50:00,25.75,25.78,25.72,25.75,145500.0,18.1612,18.1823,18.14,18.1612,145500.0
2010-07-19 10:00:00,25.74,25.75,25.6,25.62,220900.0,18.1541,18.1612,18.0554,18.0695,220900.0
2010-07-19 10:10:00,25.62,25.66,25.58,25.6,179400.0,18.0695,18.0977,18.0413,18.0554,179400.0
2010-07-19 10:20:00,25.61,25.63,25.5,25.53,235900.0,18.0624,18.0765,17.9848,18.006,235900.0
2010-07-19 10:30:00,25.54,25.6,25.5,25.54,164700.0,18.013,18.0554,17.9848,18.013,164700.0
2010-07-19 10:40:00,25.54,25.59,25.5,25.54,198300.0,18.013,18.0483,17.9848,18.013,198300.0
2010-07-19 10:50:00,25.53,25.55,25.48,25.54,243300.0,18.006,18.0201,17.9707,18.013,243300.0
2010-07-19 11:00:00,25.54,25.54,25.48,25.49,208900.0,18.013,18.013,17.9707,17.9778,208900.0
2010-07-19 11:10:00,25.5,25.57,25.49,25.52,117300.0,17.9848,18.0342,17.9778,17.9989,117300.0
2010-07-19 11:20:00,25.52,25.56,25.49,25.5,89500.0,17.9989,18.0271,17.9778,17.9848,89500.0
2010-07-19 11:30:00,25.5,25.52,25.48,25.5,139000.0,17.9848,17.9989,17.9707,17.9848,139000.0
2010-07-19 11:40:00,25.5,25.52,25.47,25.5,121500.0,17.9848,17.9989,17.9637,17.9848,121500.0
2010-07-19 11:50:00,25.5,25.55,25.44,25.54,169700.0,17.9848,18.0201,17.9425,18.013,169700.0
2010-07-19 12:00:00,25.54,25.62,25.51,25.6,99300.0,18.013,18.0695,17.9919,18.0554,99300.0
2010-07-19 12:10:00,25.6,25.61,25.52,25.57,104900.0,18.0554,18.0624,17.9989,18.0342,104900.0
2010-07-19 12:20:00,25.57,25.64,25.57,25.62,75800.0,18.0342,18.0836,18.0342,18.0695,75800.0
2010-07-19 12:30:00,25.62,25.68,25.56,25.67,77800.0,18.0695,18.1118,18.0271,18.1047,77800.0
2010-07-19 12:40:00,25.67,25.76,25.64,25.75,166300.0,18.1047,18.1682,18.0836,18.1612,166300.0
2010-07-19 12:50:00,25.74,25.79,25.66,25.69,82600.0,18.1541,18.1894,18.0977,18.1188,82600.0
2010-07-19 13:00:00,25.69,25.72,25.67,25.69,51200.0,18.1188,18.14,18.1047,18.1188,51200.0
2010-07-19 13:10:00,25.7,25.71,25.61,25.62,52500.0,18.1259,18.1329,18.0624,18.0695,52500.0
2010-07-19 13:20:00,25.62,25.63,25.57,25.6,42400.0,18.0695,18.0765,18.0342,18.0554,42400.0
2010-07-19 13:30:00,25.61,25.69,25.61,25.65,77000.0,18.0624,18.1188,18.0624,18.0906,77000.0
2010-07-19 13:40:00,25.65,25.66,25.58,25.6,123600.0,18.0906,18.0977,18.0413,18.0554,123600.0
2010-07-19 13:50:00,25.6,25.61,25.56,25.57,112400.0,18.0554,18.0624,18.0271,18.0342,112400.0
2010-07-19 14:00:00,25.57,25.62,25.52,25.56,169100.0,18.0342,18.0695,17.9989,18.0271,169100.0
2010-07-19 14:10:00,25.56,25.61,25.55,25.6,205200.0,18.0271,18.0624,18.0201,18.0554,205200.0
2010-07-19 14:20:00,25.6,25.61,25.55,25.57,210500.0,18.0554,18.0624,18.0201,18.0342,210500.0
2010-07-19 14:30:00,25.57,25.57,25.54,25.55,149000.0,18.0342,18.0342,18.013,18.0201,149000.0
2010-07-19 14:40:00,25.55,25.6,25.54,25.59,285200.0,18.0201,18.0554,18.013,18.0483,285200.0
2010-07-19 14:50:00,25.6,25.65,25.55,25.55,468100.0,18.0554,18.0906,18.0201,18.0201,468100.0
2010-07-19 15:00:00,25.56,25.71,25.53,25.65,458500.0,18.0271,18.1329,18.006,18.0906,458500.0
2010-07-19 15:10:00,25.66,25.67,25.59,25.61,287300.0,18.0977,18.1047,18.0483,18.0624,287300.0
2010-07-19 15:20:00,25.62,25.65,25.58,25.63,362400.0,18.0695,18.0906,18.0413,18.0765,362400.0
2010-07-19 15:30:00,25.63,25.65,25.59,25.63,288800.0,18.0765,18.0906,18.0483,18.0765,288800.0
2010-07-19 15:40:00,25.62,25.67,25.58,25.64,506900.0,18.0695,18.1047,18.0413,18.0836,506900.0
2010-07-19 15:50:00,25.65,25.72,25.6,25.65,791800.0,18.0906,18.14,18.0554,18.0906,791800.0
2010-07-20 09:30:00,25.17,25.46,25.13,25.23,717000.0,17.7521,17.9566,17.7239,17.7944,717000.0
2010-07-20 09:40:00,25.23,25.34,25.19,25.28,424400.0,17.7944,17.872,17.7662,17.8297,424400.0
2010-07-20 09:50:00,25.27,25.42,25.27,25.42,241900.0,17.8226,17.9284,17.8226,17.9284,241900.0
2010-07-20 10:00:00,25.41,25.44,25.34,25.36,290500.0,17.9214,17.9425,17.872,17.8861,290500.0
2010-07-20 10:10:00,25.36,25.38,25.34,25.37,300400.0,17.8861,17.9002,17.872,17.8931,300400.0
2010-07-20 10:20:00,25.38,25.52,25.37,25.5,266800.0,17.9002,17.9989,17.8931,17.9848,266800.0
2010-07-20 10:30:00,25.5,25.57,25.44,25.46,465100.0,17.9848,18.0342,17.9425,17.9566,465100.0
2010-07-20 10:40:00,25.47,25.53,25.44,25.45,183200.0,17.9637,18.006,17.9425,17.9496,183200.0
2010-07-20 10:50:00,25.44,25.49,25.4,25.45,278400.0,17.9425,17.9778,17.9143,17.9496,278400.0
2010-07-20 11:00:00,25.45,25.49,25.41,25.49,215000.0,17.9496,17.9778,17.9214,17.9778,215000.0
2010-07-20 11:10:00,25.49,25.55,25.45,25.53,197500.0,17.9778,18.0201,17.9496,18.006,197500.0
2010-07-20 11:20:00,25.53,25.54,25.43,25.46,217900.0,18.006,18.013,17.9355,17.9566,217900.0
2010-07-20 11:30:00,25.47,25.48,25.34,25.34,168100.0,17.9637,17.9707,17.872,17.872,168100.0
2010-07-20 11:40:00,25.34,25.35,25.3,25.35,195600.0,17.872,17.879,17.8438,17.879,195600.0
2010-07-20 11:50:00,25.34,25.37,25.32,25.35,153100.0,17.872,17.8931,17.8579,17.879,153100.0
2010-07-20 12:00:00,25.36,25.43,25.34,25.4,142400.0,17.8861,17.9355,17.872,17.9143,142400.0
2010-07-20 12:10:00,25.4,25.41,25.33,25.34,262600.0,17.9143,17.9214,17.8649,17.872,262600.0
2010-07-20 12:20:00,25.35,25.35,25.26,25.28,284300.0,17.879,17.879,17.8156,17.8297,284300.0
2010-07-20 12:30:00,25.28,25.29,25.2,25.22,345600.0,17.8297,17.8367,17.7732,17.7874,345600.0
2010-07-20 12:40:00,25.21,25.23,25.18,25.22,310000.0,17.7803,17.7944,17.7591,17.7874,310000.0
2010-07-20 12:50:00,25.22,25.25,25.21,25.24,196200.0,17.7874,17.8085,17.7803,17.8015,196200.0
2010-07-20 13:00:00,25.24,25.3,25.24,25.29,155900.0,17.8015,17.8438,17.8015,17.8367,155900.0
2010-07-20 13:10:00,25.28,25.3,25.25,25.28,331100.0,17.8297,17.8438,17.8085,17.8297,331100.0
2010-07-20 13:20:00,25.28,25.29,25.26,25.29,214200.0,17.8297,17.8367,17.8156,17.8367,214200.0
2010-07-20 13:30:00,25.29,25.36,25.29,25.33,321300.0,17.8367,17.8861,17.8367,17.8649,321300.0
2010-07-20 13:40:00,25.32,25.33,25.27,25.32,262500.0,17.8579,17.8649,17.8226,17.8579,262500.0
2010-07-20 13:50:00,25.31,25.42,25.3,25.41,323700.0,17.8508,17.9284,17.8438,17.9214,323700.0
2010-07-20 14:00:00,25.41,25.44,25.39,25.43,151100.0,17.9214,17.9425,17.9072,17.9355,151100.0
2010-07-20 14:10:00,25.43,25.46,25.42,25.44,238900.0,17.9355,17.9566,17.9284,17.9425,238900.0
2010-07-20 14:20:00,25.44,25.44,25.34,25.38,245700.0,17.9425,17.9425,17.872,17.9002,245700.0
2010-07-20 14:30:00,25.38,25.44,25.35,25.37,202700.0,17.9002,17.9425,17.879,17.8931,202700.0
2010-07-20 14:40:00,25.37,25.41,25.32,25.4,271700.0,17.8931,17.9214,17.8579,17.9143,271700.0
2010-07-20 14:50:00,25.4,25.43,25.3,25.3,187900.0,17.9143,17.9355,17.8438,17.8438,187900.0
2010-07-20 15:00:00,25.31,25.38,25.29,25.37,368500.0,17.8508,17.9002,17.8367,17.8931,368500.0
2010-07-20 15:10:00,25.36,25.42,25.34,25.37,275000.0,17.8861,17.9284,17.872,17.8931,275000.0
2010-07-20 15:20:00,25.36,25.42,25.33,25.38,551700.0,17.8861,17.9284,17.8649,17.9002,551700.0
2010-07-20 15:30:00,25.38,25.48,25.37,25.43,597900.0,17.9002,17.9707,17.8931,17.9355,597900.0
2010-07-20 15:40:00,25.44,25.58,25.38,25.57,518000.0,17.9425,18.0413,17.9002,18.0342,518000.0
2010-07-20 15:50:00,25.58,25.59,25.47,25.53,928400.0,18.0413,18.0483,17.9637,18.006,928400.0
2010-07-21 09:30:00,25.85,25.97,25.65,25.74,363600.0,18.2317,18.3163,18.0906,18.1541,363600.0
2010-07-21 09:40:00,25.74,25.8,25.61,25.65,578100.0,18.1541,18.1964,18.0624,18.0906,578100.0
2010-07-21 09:50:00,25.65,25.66,25.53,25.64,330700.0,18.0906,18.0977,18.006,18.0836,330700.0
2010-07-21 10:00:00,25.64,25.79,25.62,25.74,261100.0,18.0836,18.1894,18.0695,18.1541,261100.0
2010-07-21 10:10:00,25.74,25.76,25.69,25.7,288800.0,18.1541,18.1682,18.1188,18.1259,288800.0
2010-07-21 10:20:00,25.7,25.72,25.66,25.71,145700.0,18.1259,18.14,18.0977,18.1329,145700.0
2010-07-21 10:30:00,25.71,25.71,25.52,25.52,199700.0,18.1329,18.1329,17.9989,17.9989,199700.0
2010-07-21 10:40:00,25.52,25.61,25.52,25.61,160500.0,17.9989,18.0624,17.9989,18.0624,160500.0
2010-07-21 10:50:00,25.61,25.63,25.53,25.54,194000.0,18.0624,18.0765,18.006,18.013,194000.0
2010-07-21 11:00:00,25.55,25.56,25.45,25.47,185600.0,18.0201,18.0271,17.9496,17.9637,185600.0
2010-07-21 11:10:00,25.48,25.53,25.47,25.51,158100.0,17.9707,18.006,17.9637,17.9919,158100.0
2010-07-21 11:20:00,25.51,25.54,25.47,25.47,240800.0,17.9919,18.013,17.9637,17.9637,240800.0
2010-07-21 11:30:00,25.47,25.52,25.39,25.5,165900.0,17.9637,17.9989,17.9072,17.9848,165900.0
2010-07-21 11:40:00,25.5,25.57,25.5,25.57,95900.0,17.9848,18.0342,17.9848,18.0342,95900.0
2010-07-21 11:50:00,25.56,25.64,25.55,25.63,67800.0,18.0271,18.0836,18.0201,18.0765,67800.0
2010-07-21 12:00:00,25.63,25.68,25.57,25.57,84500.0,18.0765,18.1118,18.0342,18.0342,84500.0
2010-07-21 12:10:00,25.56,25.66,25.56,25.61,45100.0,18.0271,18.0977,18.0271,18.0624,45100.0
2010-07-21 12:20:00,25.61,25.65,25.6,25.64,72300.0,18.0624,18.0906,18.0554,18.0836,72300.0
2010-07-21 12:30:00,25.63,25.72,25.63,25.71,83400.0,18.0765,18.14,18.0765,18.1329,83400.0
2010-07-21 12:40:00,25.71,25.71,25.63,25.65,66400.0,18.1329,18.1329,18.0765,18.0906,66400.0
2010-07-21 12:50:00,25.65,25.65,25.56,25.57,148900.0,18.0906,18.0906,18.0271,18.0342,148900.0
2010-07-21 13:00:00,25.57,25.66,25.56,25.65,54500.0,18.0342,18.0977,18.0271,18.0906,54500.0
2010-07-21 13:10:00,25.66,25.66,25.61,25.61,65800.0,18.0977,18.0977,18.0624,18.0624,65800.0
2010-07-21 13:20:00,25.62,25.63,25.54,25.6,95500.0,18.0695,18.0765,18.013,18.0554,95500.0
2010-07-21 13:30:00,25.6,25.67,25.6,25.61,76200.0,18.0554,18.1047,18.0554,18.0624,76200.0
2010-07-21 13:40:00,25.61,25.62,25.55,25.57,127300.0,18.0624,18.0695,18.0201,18.0342,127300.0
2010-07-21 13:50:00,25.57,25.59,25.52,25.52,166400.0,18.0342,18.0483,17.9989,17.9989,166400.0
2010-07-21 14:00:00,25.52,25.54,25.42,25.42,255800.0,17.9989,18.013,17.9284,17.9284,255800.0
2010-07-21 14:10:00,25.42,25.42,25.29,25.39,466800.0,17.9284,17.9284,17.8367,17.9072,466800.0
2010-07-21 14:20:00,25.39,25.4,25.32,25.33,241100.0,17.9072,17.9143,17.8579,17.8649,241100.0
2010-07-21 14:30:00,25.33,25.36,25.27,25.33,326200.0,17.8649,17.8861,17.8226,17.8649,326200.0
2010-07-21 14:40:00,25.33,25.35,25.29,25.31,205500.0,17.8649,17.879,17.8367,17.8508,205500.0
2010-07-21 14:50:00,25.31,25.32,25.19,25.21,356200.0,17.8508,17.8579,17.7662,17.7803,356200.0
2010-07-21 15:00:00,25.22,25.23,25.12,25.21,374300.0,17.7874,17.7944,17.7168,17.7803,374300.0
2010-07-21 15:10:00,25.2,25.29,25.16,25.17,378300.0,17.7732,17.8367,17.745,17.7521,378300.0
2010-07-21 15:20:00,25.17,25.28,25.14,25.21,237100.0,17.7521,17.8297,17.7309,17.7803,237100.0
2010-07-21 15:30:00,25.21,25.28,25.19,25.2,201900.0,17.7803,17.8297,17.7662,17.7732,201900.0
2010-07-21 15:40:00,25.21,25.21,25.1,25.2,402800.0,17.7803,17.7803,17.7027,17.7732,402800.0
2010-07-21 15:50:00,25.21,25.25,25.14,25.19,802800.0,17.7803,17.8085,17.7309,17.7662,802800.0
2010-07-22 09:30:00,25.36,25.49,25.27,25.42,253000.0,17.8861,17.9778,17.8226,17.9284,253000.0
2010-07-22 09:40:00,25.43,25.55,25.43,25.47,253700.0,17.9355,18.0201,17.9355,17.9637,253700.0
2010-07-22 09:50:00,25.48,25.52,25.41,25.49,182000.0,17.9707,17.9989,17.9214,17.9778,182000.0
2010-07-22 10:00:00,25.5,25.7,25.5,25.6,411700.0,17.9848,18.1259,17.9848,18.0554,411700.0
2010-07-22 10:10:00,25.61,25.73,25.59,25.67,425900.0,18.0624,18.147,18.0483,18.1047,425900.0
2010-07-22 10:20:00,25.68,25.72,25.63,25.65,165800.0,18.1118,18.14,18.0765,18.0906,165800.0
2010-07-22 10:30:00,25.65,25.69,25.64,25.65,141700.0,18.0906,18.1188,18.0836,18.0906,141700.0
2010-07-22 10:40:00,25.65,25.73,25.63,25.72,222700.0,18.0906,18.147,18.0765,18.14,222700.0
2010-07-22 10:50:00,25.72,25.78,25.69,25.75,210300.0,18.14,18.1823,18.1188,18.1612,210300.0
2010-07-22 11:00:00,25.75,25.77,25.68,25.68,168600.0,18.1612,18.1753,18.1118,18.1118,168600.0
2010-07-22 11:10:00,25.68,25.73,25.65,25.7,146800.0,18.1118,18.147,18.0906,18.1259,146800.0
2010-07-22 11:20:00,25.7,25.79,25.68,25.76,115300.0,18.1259,18.1894,18.1118,18.1682,115300.0
2010-07-22 11:30:00,25.75,25.76,25.6,25.65,208300.0,18.1612,18.1682,18.0554,18.0906,208300.0
2010-07-22 11:40:00,25.65,25.69,25.65,25.66,137000.0,18.0906,18.1188,18.0906,18.0977,137000.0
2010-07-22 11:50:00,25.66,25.7,25.65,25.7,108900.0,18.0977,18.1259,18.0906,18.1259,108900.0
2010-07-22 12:00:00,25.69,25.72,25.67,25.7,76700.0,18.1188,18.14,18.1047,18.1259,76700.0
2010-07-22 12:10:00,25.71,25.75,25.68,25.73,145900.0,18.1329,18.1612,18.1118,18.147,145900.0
2010-07-22 12:20:00,25.72,25.76,25.68,25.76,130400.0,18.14,18.1682,18.1118,18.1682,130400.0
2010-07-22 12:30:00,25.75,25.76,25.72,25.75,171900.0,18.1612,18.1682,18.14,18.1612,171900.0
2010-07-22 12:40:00,25.74,25.77,25.74,25.77,87400.0,18.1541,18.1753,18.1541,18.1753,87400.0
2010-07-22 12:50:00,25.76,25.82,25.76,25.81,92300.0,18.1682,18.2105,18.1682,18.2035,92300.0
2010-07-22 13:00:00,25.82,25.82,25.8,25.82,79300.0,18.2105,18.2105,18.1964,18.2105,79300.0
2010-07-22 13:10:00,25.81,25.86,25.81,25.85,145300.0,18.2035,18.2387,18.2035,18.2317,145300.0
2010-07-22 13:20:00,25.85,25.89,25.83,25.85,151500.0,18.2317,18.2599,18.2176,18.2317,151500.0
2010-07-22 13:30:00,25.85,25.88,25.84,25.87,173200.0,18.2317,18.2528,18.2246,18.2458,173200.0
2010-07-22 13:40:00,25.87,25.9,25.84,25.84,134600.0,18.2458,18.2669,18.2246,18.2246,134600.0
2010-07-22 13:50:00,25.85,25.85,25.78,25.81,138100.0,18.2317,18.2317,18.1823,18.2035,138100.0
2010-07-22 14:00:00,25.81,25.85,25.81,25.85,91100.0,18.2035,18.2317,18.2035,18.2317,91100.0
2010-07-22 14:10:00,25.85,25.87,25.8,25.81,139900.0,18.2317,18.2458,18.1964,18.2035,139900.0
2010-07-22 14:20:00,25.81,25.89,25.8,25.88,92200.0,18.2035,18.2599,18.1964,18.2528,92200.0
2010-07-22 14:30:00,25.88,25.88,25.82,25.83,120400.0,18.2528,18.2528,18.2105,18.2176,120400.0
2010-07-22 14:40:00,25.83,25.85,25.81,25.85,122900.0,18.2176,18.2317,18.2035,18.2317,122900.0
2010-07-22 14:50:00,25.85,25.87,25.82,25.86,76500.0,18.2317,18.2458,18.2105,18.2387,76500.0
2010-07-22 15:00:00,25.86,25.87,25.81,25.87,196400.0,18.2387,18.2458,18.2035,18.2458,196400.0
2010-07-22 15:10:00,25.86,25.92,25.85,25.87,187800.0,18.2387,18.2811,18.2317,18.2458,187800.0
2010-07-22 15:20:00,25.88,25.88,25.81,25.83,258800.0,18.2528,18.2528,18.2035,18.2176,258800.0
2010-07-22 15:30:00,25.83,25.85,25.56,25.62,633000.0,18.2176,18.2317,18.0271,18.0695,633000.0
2010-07-22 15:40:00,25.62,25.71,25.58,25.65,791000.0,18.0695,18.1329,18.0413,18.0906,791000.0
2010-07-22 15:50:00,25.65,25.71,25.62,25.7,1035100.0,18.0906,18.1329,18.0695,18.1259,1035100.0
2010-07-23 09:30:00,25.58,25.71,25.31,25.35,464600.0,18.0413,18.1329,17.8508,17.879,464600.0
2010-07-23 09:40:00,25.36,25.49,25.33,25.47,341300.0,17.8861,17.9778,17.8649,17.9637,341300.0
2010-07-23 09:50:00,25.47,25.47,25.35,25.37,272400.0,17.9637,17.9637,17.879,17.8931,272400.0
2010-07-23 10:00:00,25.36,25.4,25.29,25.36,315000.0,17.8861,17.9143,17.8367,17.8861,315000.0
2010-07-23 10:10:00,25.37,25.41,25.35,25.38,263900.0,17.8931,17.9214,17.879,17.9002,263900.0
2010-07-23 10:20:00,25.39,25.39,25.34,25.39,300200.0,17.9072,17.9072,17.872,17.9072,300200.0
2010-07-23 10:30:00,25.4,25.52,25.4,25.42,309600.0,17.9143,17.9989,17.9143,17.9284,309600.0
2010-07-23 10:40:00,25.42,25.53,25.37,25.5,369000.0,17.9284,18.006,17.8931,17.9848,369000.0
2010-07-23 10:50:00,25.5,25.51,25.39,25.4,200100.0,17.9848,17.9919,17.9072,17.9143,200100.0
2010-07-23 11:00:00,25.4,25.48,25.4,25.42,133600.0,17.9143,17.9707,17.9143,17.9284,133600.0
2010-07-23 11:10:00,25.42,25.45,25.36,25.4,194800.0,17.9284,17.9496,17.8861,17.9143,194800.0
2010-07-23 11:20:00,25.41,25.44,25.4,25.44,167600.0,17.9214,17.9425,17.9143,17.9425,167600.0
2010-07-23 11:30:00,25.44,25.46,25.39,25.42,224300.0,17.9425,17.9566,17.9072,17.9284,224300.0
2010-07-23 11:40:00,25.42,25.45,25.38,25.45,251200.0,17.9284,17.9496,17.9002,17.9496,251200.0
2010-07-23 11:50:00,25.45,25.46,25.35,25.38,278200.0,17.9496,17.9566,17.879,17.9002,278200.0
2010-07-23 12:00:00,25.38,25.47,25.34,25.39,455800.0,17.9002,17.9637,17.872,17.9072,455800.0
2010-07-23 12:10:00,25.39,25.47,25.3,25.47,406400.0,17.9072,17.9637,17.8438,17.9637,406400.0
2010-07-23 12:20:00,25.48,25.48,25.43,25.45,179300.0,17.9707,17.9707,17.9355,17.9496,179300.0
2010-07-23 12:30:00,25.45,25.46,25.37,25.43,195200.0,17.9496,17.9566,17.8931,17.9355,195200.0
2010-07-23 12:40:00,25.42,25.43,25.35,25.42,148000.0,17.9284,17.9355,17.879,17.9284,148000.0
2010-07-23 12:50:00,25.41,25.45,25.39,25.45,129800.0,17.9214,17.9496,17.9072,17.9496,129800.0
2010-07-23 13:00:00,25.45,25.45,25.4,25.42,137300.0,17.9496,17.9496,17.9143,17.9284,137300.0
2010-07-23 13:10:00,25.41,25.57,25.4,25.54,168300.0,17.9214,18.0342,17.9143,18.013,168300.0
2010-07-23 13:20:00,25.53,25.7,25.53,25.7,372600.0,18.006,18.1259,18.006,18.1259,372600.0
2010-07-23 13:30:00,25.7,25.72,25.64,25.66,285000.0,18.1259,18.14,18.0836,18.0977,285000.0
2010-07-23 13:40:00,25.66,25.73,25.65,25.67,209900.0,18.0977,18.147,18.0906,18.1047,209900.0
2010-07-23 13:50:00,25.67,25.75,25.67,25.74,172900.0,18.1047,18.1612,18.1047,18.1541,172900.0
2010-07-23 14:00:00,25.74,25.83,25.73,25.78,233000.0,18.1541,18.2176,18.147,18.1823,233000.0
2010-07-23 14:10:00,25.78,25.8,25.73,25.73,94600.0,18.1823,18.1964,18.147,18.147,94600.0
2010-07-23 14:20:00,25.73,25.74,25.63,25.67,126800.0,18.147,18.1541,18.0765,18.1047,126800.0
2010-07-23 14:30:00,25.66,25.73,25.66,25.72,147300.0,18.0977,18.147,18.0977,18.14,147300.0
2010-07-23 14:40:00,25.72,25.81,25.7,25.81,245900.0,18.14,18.2035,18.1259,18.2035,245900.0
2010-07-23 14:50:00,25.81,25.86,25.79,25.81,132400.0,18.2035,18.2387,18.1894,18.2035,132400.0
2010-07-23 15:00:00,25.81,25.85,25.78,25.85,93200.0,18.2035,18.2317,18.1823,18.2317,93200.0
2010-07-23 15:10:00,25.85,25.85,25.73,25.82,152300.0,18.2317,18.2317,18.147,18.2105,152300.0
2010-07-23 15:20:00,25.82,25.88,25.77,25.83,246000.0,18.2105,18.2528,18.1753,18.2176,246000.0
2010-07-23 15:30:00,25.83,25.85,25.72,25.73,339600.0,18.2176,18.2317,18.14,18.147,339600.0
2010-07-23 15:40:00,25.73,25.76,25.63,25.72,416900.0,18.147,18.1682,18.0765,18.14,416900.0
2010-07-23 15:50:00,25.72,25.83,25.71,25.8,564400.0,18.14,18.2176,18.1329,18.1964,564400.0
2010-07-26 09:30:00,25.74,25.92,25.74,25.81,105900.0,18.1541,18.2811,18.1541,18.2035,105900.0
2010-07-26 09:40:00,25.82,25.91,25.79,25.83,130200.0,18.2105,18.274,18.1894,18.2176,130200.0
2010-07-26 09:50:00,25.83,25.92,25.8,25.9,186000.0,18.2176,18.2811,18.1964,18.2669,186000.0
2010-07-26 10:00:00,25.91,26.08,25.9,26.08,223900.0,18.274,18.3939,18.2669,18.3939,223900.0
2010-07-26 10:10:00,26.08,26.15,26.06,26.15,132800.0,18.3939,18.4433,18.3798,18.4433,132800.0
2010-07-26 10:20:00,26.14,26.14,26.09,26.1,119100.0,18.4362,18.4362,18.401,18.408,119100.0
2010-07-26 10:30:00,26.1,26.12,26.01,26.07,196200.0,18.408,18.4221,18.3445,18.3868,196200.0
2010-07-26 10:40:00,26.07,26.07,25.98,26.07,211300.0,18.3868,18.3868,18.3234,18.3868,211300.0
2010-07-26 10:50:00,26.06,26.12,26.02,26.12,102500.0,18.3798,18.4221,18.3516,18.4221,102500.0
2010-07-26 11:00:00,26.13,26.18,26.12,26.16,237400.0,18.4292,18.4644,18.4221,18.4503,237400.0
2010-07-26 11:10:00,26.16,26.2,26.13,26.2,200200.0,18.4503,18.4785,18.4292,18.4785,200200.0
2010-07-26 11:20:00,26.2,26.23,26.14,26.23,169000.0,18.4785,18.4997,18.4362,18.4997,169000.0
2010-07-26 11:30:00,26.23,26.26,26.21,26.26,144700.0,18.4997,18.5208,18.4856,18.5208,144700.0
2010-07-26 11:40:00,26.26,26.29,26.24,26.28,163900.0,18.5208,18.542,18.5067,18.535,163900.0
2010-07-26 11:50:00,26.29,26.34,26.26,26.3,215200.0,18.542,18.5773,18.5208,18.5491,215200.0
2010-07-26 12:00:00,26.31,26.4,26.3,26.38,205600.0,18.5561,18.6196,18.5491,18.6055,205600.0
2010-07-26 12:10:00,26.38,26.4,26.31,26.36,180700.0,18.6055,18.6196,18.5561,18.5914,180700.0
2010-07-26 12:20:00,26.36,26.37,26.32,26.33,95600.0,18.5914,18.5984,18.5632,18.5702,95600.0
2010-07-26 12:30:00,26.34,26.35,26.3,26.3,91400.0,18.5773,18.5843,18.5491,18.5491,91400.0
2010-07-26 12:40:00,26.3,26.31,26.22,26.26,64400.0,18.5491,18.5561,18.4926,18.5208,64400.0
2010-07-26 12:50:00,26.26,26.29,26.18,26.27,110100.0,18.5208,18.542,18.4644,18.5279,110100.0
2010-07-26 13:00:00,26.27,26.27,26.21,26.21,58000.0,18.5279,18.5279,18.4856,18.4856,58000.0
2010-07-26 13:10:00,26.22,26.25,26.22,26.23,51500.0,18.4926,18.5138,18.4926,18.4997,51500.0
2010-07-26 13:20:00,26.23,26.29,26.22,26.29,41400.0,18.4997,18.542,18.4926,18.542,41400.0
2010-07-26 13:30:00,26.28,26.32,26.24,26.26,93900.0,18.535,18.5632,18.5067,18.5208,93900.0
2010-07-26 13:40:00,26.27,26.33,26.27,26.33,57800.0,18.5279,18.5702,18.5279,18.5702,57800.0
2010-07-26 13:50:00,26.32,26.35,26.28,26.29,149900.0,18.5632,18.5843,18.535,18.542,149900.0
2010-07-26 14:00:00,26.29,26.29,26.26,26.27,68900.0,18.542,18.542,18.5208,18.5279,68900.0
2010-07-26 14:10:00,26.27,26.28,26.27,26.28,22400.0,18.5279,18.535,18.5279,18.535,22400.0
2010-07-26 14:20:00,26.28,26.3,26.21,26.24,99400.0,18.535,18.5491,18.4856,18.5067,99400.0
2010-07-26 14:30:00,26.24,26.25,26.15,26.15,102900.0,18.5067,18.5138,18.4433,18.4433,102900.0
2010-07-26 14:40:00,26.15,26.22,26.15,26.22,82300.0,18.4433,18.4926,18.4433,18.4926,82300.0
2010-07-26 14:50:00,26.21,26.22,26.18,26.21,124700.0,18.4856,18.4926,18.4644,18.4856,124700.0
2010-07-26 15:00:00,26.21,26.25,26.18,26.23,207800.0,18.4856,18.5138,18.4644,18.4997,207800.0
2010-07-26 15:10:00,26.22,26.25,26.15,26.17,202300.0,18.4926,18.5138,18.4433,18.4574,202300.0
2010-07-26 15:20:00,26.18,26.26,26.18,26.23,226300.0,18.4644,18.5208,18.4644,18.4997,226300.0
2010-07-26 15:30:00,26.23,26.24,26.18,26.21,200700.0,18.4997,18.5067,18.4644,18.4856,200700.0
2010-07-26 15:40:00,26.22,26.31,26.21,26.3,520400.0,18.4926,18.5561,18.4856,18.5491,520400.0
2010-07-26 15:50:00,26.3,26.34,26.26,26.29,732500.0,18.5491,18.5773,18.5208,18.542,732500.0
2010-07-27 09:30:00,26.58,26.76,26.46,26.75,419600.0,18.7465,18.8735,18.6619,18.8664,419600.0
2010-07-27 09:40:00,26.76,26.76,26.67,26.67,217700.0,18.8735,18.8735,18.81,18.81,217700.0
2010-07-27 09:50:00,26.67,26.76,26.67,26.68,263200.0,18.81,18.8735,18.81,18.8171,263200.0
2010-07-27 10:00:00,26.68,26.76,26.41,26.41,468100.0,18.8171,18.8735,18.6266,18.6266,468100.0
2010-07-27 10:10:00,26.41,26.46,26.37,26.46,183700.0,18.6266,18.6619,18.5984,18.6619,183700.0
2010-07-27 10:20:00,26.46,26.58,26.46,26.57,214400.0,18.6619,18.7465,18.6619,18.7395,214400.0
2010-07-27 10:30:00,26.57,26.61,26.51,26.51,98500.0,18.7395,18.7677,18.6972,18.6972,98500.0
2010-07-27 10:40:00,26.5,26.53,26.44,26.45,140800.0,18.6901,18.7113,18.6478,18.6549,140800.0
2010-07-27 10:50:00,26.45,26.49,26.42,26.45,111200.0,18.6549,18.6831,18.6337,18.6549,111200.0
2010-07-27 11:00:00,26.46,26.47,26.36,26.39,113200.0,18.6619,18.669,18.5914,18.6125,113200.0
2010-07-27 11:10:00,26.4,26.4,26.28,26.29,141500.0,18.6196,18.6196,18.535,18.542,141500.0
2010-07-27 11:20:00,26.28,26.39,26.28,26.34,160500.0,18.535,18.6125,18.535,18.5773,160500.0
2010-07-27 11:30:00,26.34,26.35,26.3,26.31,105900.0,18.5773,18.5843,18.5491,18.5561,105900.0
2010-07-27 11:40:00,26.31,26.33,26.27,26.27,110700.0,18.5561,18.5702,18.5279,18.5279,110700.0
2010-07-27 11:50:00,26.28,26.37,26.28,26.37,106300.0,18.535,18.5984,18.535,18.5984,106300.0
2010-07-27 12:00:00,26.36,26.37,26.3,26.35,94700.0,18.5914,18.5984,18.5491,18.5843,94700.0
2010-07-27 12:10:00,26.35,26.41,26.34,26.35,283500.0,18.5843,18.6266,18.5773,18.5843,283500.0
2010-07-27 12:20:00,26.35,26.41,26.32,26.36,154400.0,18.5843,18.6266,18.5632,18.5914,154400.0
2010-07-27 12:30:00,26.36,26.37,26.32,26.37,71000.0,18.5914,18.5984,18.5632,18.5984,71000.0
2010-07-27 12:40:00,26.37,26.4,26.36,26.38,79700.0,18.5984,18.6196,18.5914,18.6055,79700.0
2010-07-27 12:50:00,26.38,26.38,26.35,26.36,76200.0,18.6055,18.6055,18.5843,18.5914,76200.0
2010-07-27 13:00:00,26.35,26.42,26.34,26.4,133300.0,18.5843,18.6337,18.5773,18.6196,133300.0
2010-07-27 13:10:00,26.41,26.43,26.35,26.36,75400.0,18.6266,18.6407,18.5843,18.5914,75400.0
2010-07-27 13:20:00,26.36,26.39,26.26,26.26,66100.0,18.5914,18.6125,18.5208,18.5208,66100.0
2010-07-27 13:30:00,26.27,26.32,26.27,26.31,83400.0,18.5279,18.5632,18.5279,18.5561,83400.0
2010-07-27 13:40:00,26.32,26.36,26.27,26.34,70200.0,18.5632,18.5914,18.5279,18.5773,70200.0
2010-07-27 13:50:00,26.35,26.37,26.23,26.24,260400.0,18.5843,18.5984,18.4997,18.5067,260400.0
2010-07-27 14:00:00,26.24,26.32,26.24,26.31,88000.0,18.5067,18.5632,18.5067,18.5561,88000.0
2010-07-27 14:10:00,26.32,26.35,26.25,26.35,150200.0,18.5632,18.5843,18.5138,18.5843,150200.0
2010-07-27 14:20:00,26.35,26.35,26.27,26.29,95700.0,18.5843,18.5843,18.5279,18.542,95700.0
2010-07-27 14:30:00,26.3,26.32,26.26,26.27,92000.0,18.5491,18.5632,18.5208,18.5279,92000.0
2010-07-27 14:40:00,26.28,26.28,26.23,26.26,81000.0,18.535,18.535,18.4997,18.5208,81000.0
2010-07-27 14:50:00,26.27,26.28,26.2,26.22,127800.0,18.5279,18.535,18.4785,18.4926,127800.0
2010-07-27 15:00:00,26.23,26.27,26.22,26.25,96300.0,18.4997,18.5279,18.4926,18.5138,96300.0
2010-07-27 15:10:00,26.26,26.3,26.23,26.26,188400.0,18.5208,18.5491,18.4997,18.5208,188400.0
2010-07-27 15:20:00,26.26,26.33,26.25,26.28,217400.0,18.5208,18.5702,18.5138,18.535,217400.0
2010-07-27 15:30:00,26.28,26.29,26.19,26.19,184600.0,18.535,18.542,18.4715,18.4715,184600.0
2010-07-27 15:40:00,26.19,26.22,26.15,26.15,309000.0,18.4715,18.4926,18.4433,18.4433,309000.0
2010-07-27 15:50:00,26.15,26.2,26.11,26.16,657000.0,18.4433,18.4785,18.4151,18.4503,657000.0
2010-07-28 09:30:00,26.11,26.23,26.06,26.14,297100.0,18.4806,18.5655,18.4452,18.5018,297100.0
2010-07-28 09:40:00,26.15,26.16,25.94,25.99,242200.0,18.5089,18.516,18.3603,18.3957,242200.0
2010-07-28 09:50:00,26.0,26.01,25.93,25.94,75600.0,18.4027,18.4098,18.3532,18.3603,75600.0
2010-07-28 10:00:00,25.95,25.95,25.79,25.8,254000.0,18.3673,18.3673,18.2541,18.2612,254000.0
2010-07-28 10:10:00,25.8,25.81,25.77,25.78,119500.0,18.2612,18.2683,18.2399,18.247,119500.0
2010-07-28 10:20:00,25.78,25.78,25.69,25.75,110300.0,18.247,18.247,18.1833,18.2258,110300.0
2010-07-28 10:30:00,25.74,25.74,25.65,25.69,207700.0,18.2187,18.2187,18.155,18.1833,207700.0
2010-07-28 10:40:00,25.69,25.75,25.68,25.69,383300.0,18.1833,18.2258,18.1762,18.1833,383300.0
2010-07-28 10:50:00,25.69,25.71,25.68,25.68,180700.0,18.1833,18.1975,18.1762,18.1762,180700.0
2010-07-28 11:00:00,25.69,25.7,25.64,25.68,255300.0,18.1833,18.1904,18.1479,18.1762,255300.0
2010-07-28 11:10:00,25.69,25.72,25.63,25.63,428200.0,18.1833,18.2045,18.1408,18.1408,428200.0
2010-07-28 11:20:00,25.64,25.67,25.62,25.63,161200.0,18.1479,18.1692,18.1338,18.1408,161200.0
2010-07-28 11:30:00,25.63,25.67,25.6,25.67,317300.0,18.1408,18.1692,18.1196,18.1692,317300.0
2010-07-28 11:40:00,25.66,25.66,25.56,25.56,139900.0,18.1621,18.1621,18.0913,18.0913,139900.0
2010-07-28 11:50:00,25.55,25.61,25.55,25.59,106900.0,18.0842,18.1267,18.0842,18.1125,106900.0
2010-07-28 12:00:00,25.59,25.61,25.55,25.57,132800.0,18.1125,18.1267,18.0842,18.0984,132800.0
2010-07-28 12:10:00,25.57,25.58,25.55,25.56,368400.0,18.0984,18.1055,18.0842,18.0913,368400.0
2010-07-28 12:20:00,25.56,25.56,25.5,25.51,193700.0,18.0913,18.0913,18.0488,18.0559,193700.0
2010-07-28 12:30:00,25.51,25.55,25.5,25.51,174200.0,18.0559,18.0842,18.0488,18.0559,174200.0
2010-07-28 12:40:00,25.52,25.53,25.48,25.48,254200.0,18.063,18.0701,18.0347,18.0347,254200.0
2010-07-28 12:50:00,25.49,25.51,25.47,25.5,247100.0,18.0418,18.0559,18.0276,18.0488,247100.0
2010-07-28 13:00:00,25.5,25.5,25.47,25.5,267500.0,18.0488,18.0488,18.0276,18.0488,267500.0
2010-07-28 13:10:00,25.5,25.52,25.47,25.47,195100.0,18.0488,18.063,18.0276,18.0276,195100.0
2010-07-28 13:20:00,25.48,25.5,25.44,25.5,238500.0,18.0347,18.0488,18.0064,18.0488,238500.0
2010-07-28 13:30:00,25.5,25.51,25.47,25.49,207100.0,18.0488,18.0559,18.0276,18.0418,207100.0
2010-07-28 13:40:00,25.49,25.51,25.45,25.49,149000.0,18.0418,18.0559,18.0134,18.0418,149000.0
2010-07-28 13:50:00,25.5,25.5,25.47,25.47,111300.0,18.0488,18.0488,18.0276,18.0276,111300.0
2010-07-28 14:00:00,25.47,25.49,25.45,25.47,353200.0,18.0276,18.0418,18.0134,18.0276,353200.0
2010-07-28 14:10:00,25.46,25.47,25.33,25.33,321600.0,18.0205,18.0276,17.9285,17.9285,321600.0
2010-07-28 14:20:00,25.34,25.38,25.29,25.35,430200.0,17.9356,17.9639,17.9002,17.9427,430200.0
2010-07-28 14:30:00,25.35,25.39,25.31,25.32,304200.0,17.9427,17.971,17.9144,17.9214,304200.0
2010-07-28 14:40:00,25.31,25.31,25.23,25.24,270300.0,17.9144,17.9144,17.8577,17.8648,270300.0
2010-07-28 14:50:00,25.23,25.3,25.23,25.29,173700.0,17.8577,17.9073,17.8577,17.9002,173700.0
2010-07-28 15:00:00,25.28,25.29,25.18,25.2,344000.0,17.8931,17.9002,17.8223,17.8365,344000.0
2010-07-28 15:10:00,25.19,25.21,25.15,25.21,582000.0,17.8294,17.8436,17.8011,17.8436,582000.0
2010-07-28 15:20:00,25.21,25.28,25.18,25.24,663400.0,17.8436,17.8931,17.8223,17.8648,663400.0
2010-07-28 15:30:00,25.24,25.35,25.23,25.3,604300.0,17.8648,17.9427,17.8577,17.9073,604300.0
2010-07-28 15:40:00,25.3,25.33,25.28,25.29,541900.0,17.9073,17.9285,17.8931,17.9002,541900.0
2010-07-28 15:50:00,25.29,25.33,25.28,25.29,1215200.0,17.9002,17.9285,17.8931,17.9002,1215200.0
2010-07-29 09:30:00,25.44,25.73,25.44,25.69,319000.0,18.0064,18.2116,18.0064,18.1833,319000.0
2010-07-29 09:40:00,25.69,25.72,25.56,25.59,212700.0,18.1833,18.2045,18.0913,18.1125,212700.0
2010-07-29 09:50:00,25.58,25.62,25.53,25.61,134000.0,18.1055,18.1338,18.0701,18.1267,134000.0
2010-07-29 10:00:00,25.6,25.62,25.51,25.58,77000.0,18.1196,18.1338,18.0559,18.1055,77000.0
2010-07-29 10:10:00,25.59,25.59,25.47,25.52,158200.0,18.1125,18.1125,18.0276,18.063,158200.0
2010-07-29 10:20:00,25.51,25.52,25.4,25.44,149700.0,18.0559,18.063,17.9781,18.0064,149700.0
2010-07-29 10:30:00,25.45,25.5,25.42,25.45,179000.0,18.0134,18.0488,17.9922,18.0134,179000.0
2010-07-29 10:40:00,25.46,25.56,25.41,25.53,175700.0,18.0205,18.0913,17.9851,18.0701,175700.0
2010-07-29 10:50:00,25.53,25.54,25.41,25.43,160300.0,18.0701,18.0771,17.9851,17.9993,160300.0
2010-07-29 11:00:00,25.43,25.43,25.27,25.35,195000.0,17.9993,17.9993,17.886,17.9427,195000.0
2010-07-29 11:10:00,25.35,25.42,25.3,25.31,173400.0,17.9427,17.9922,17.9073,17.9144,173400.0
2010-07-29 11:20:00,25.32,25.37,25.26,25.26,123100.0,17.9214,17.9568,17.879,17.879,123100.0
2010-07-29 11:30:00,25.26,25.31,25.2,25.29,151400.0,17.879,17.9144,17.8365,17.9002,151400.0
2010-07-29 11:40:00,25.29,25.29,25.23,25.26,115000.0,17.9002,17.9002,17.8577,17.879,115000.0
2010-07-29 11:50:00,25.27,25.31,25.21,25.25,121200.0,17.886,17.9144,17.8436,17.8719,121200.0
2010-07-29 12:00:00,25.25,25.29,25.17,25.29,188000.0,17.8719,17.9002,17.8153,17.9002,188000.0
2010-07-29 12:10:00,25.29,25.36,25.25,25.33,108000.0,17.9002,17.9497,17.8719,17.9285,108000.0
2010-07-29 12:20:00,25.33,25.35,25.27,25.34,156800.0,17.9285,17.9427,17.886,17.9356,156800.0
2010-07-29 12:30:00,25.33,25.34,25.23,25.25,80400.0,17.9285,17.9356,17.8577,17.8719,80400.0
2010-07-29 12:40:00,25.25,25.26,25.19,25.22,100100.0,17.8719,17.879,17.8294,17.8507,100100.0
2010-07-29 12:50:00,25.21,25.32,25.2,25.32,162100.0,17.8436,17.9214,17.8365,17.9214,162100.0
2010-07-29 13:00:00,25.31,25.34,25.29,25.31,60900.0,17.9144,17.9356,17.9002,17.9144,60900.0
2010-07-29 13:10:00,25.32,25.34,25.26,25.29,74000.0,17.9214,17.9356,17.879,17.9002,74000.0
2010-07-29 13:20:00,25.29,25.31,25.25,25.31,87700.0,17.9002,17.9144,17.8719,17.9144,87700.0
2010-07-29 13:30:00,25.3,25.33,25.27,25.3,68700.0,17.9073,17.9285,17.886,17.9073,68700.0
2010-07-29 13:40:00,25.29,25.34,25.29,25.33,91900.0,17.9002,17.9356,17.9002,17.9285,91900.0
2010-07-29 13:50:00,25.33,25.34,25.28,25.29,78800.0,17.9285,17.9356,17.8931,17.9002,78800.0
2010-07-29 14:00:00,25.29,25.31,25.23,25.24,90000.0,17.9002,17.9144,17.8577,17.8648,90000.0
2010-07-29 14:10:00,25.24,25.31,25.21,25.31,89900.0,17.8648,17.9144,17.8436,17.9144,89900.0
2010-07-29 14:20:00,25.31,25.4,25.3,25.38,93000.0,17.9144,17.9781,17.9073,17.9639,93000.0
2010-07-29 14:30:00,25.38,25.41,25.32,25.38,84700.0,17.9639,17.9851,17.9214,17.9639,84700.0
2010-07-29 14:40:00,25.38,25.48,25.37,25.45,89500.0,17.9639,18.0347,17.9568,18.0134,89500.0
2010-07-29 14:50:00,25.45,25.48,25.39,25.42,120300.0,18.0134,18.0347,17.971,17.9922,120300.0
2010-07-29 15:00:00,25.42,25.43,25.36,25.38,226900.0,17.9922,17.9993,17.9497,17.9639,226900.0
2010-07-29 15:10:00,25.39,25.46,25.37,25.44,301000.0,17.971,18.0205,17.9568,18.0064,301000.0
2010-07-29 15:20:00,25.44,25.47,25.4,25.44,172900.0,18.0064,18.0276,17.9781,18.0064,172900.0
2010-07-29 15:30:00,25.45,25.46,25.34,25.35,182700.0,18.0134,18.0205,17.9356,17.9427,182700.0
2010-07-29 15:40:00,25.36,25.36,25.23,25.26,464900.0,17.9497,17.9497,17.8577,17.879,464900.0
2010-07-29 15:50:00,25.25,25.31,25.24,25.27,459800.0,17.8719,17.9144,17.8648,17.886,459800.0
2010-07-30 09:30:00,25.01,25.04,24.94,24.99,226400.0,17.702,17.7232,17.6525,17.6879,226400.0
2010-07-30 09:40:00,24.98,25.11,24.96,25.04,214300.0,17.6808,17.7728,17.6666,17.7232,214300.0
2010-07-30 09:50:00,25.05,25.13,25.01,25.06,166600.0,17.7303,17.7869,17.702,17.7374,166600.0
2010-07-30 10:00:00,25.06,25.17,25.04,25.07,132200.0,17.7374,17.8153,17.7232,17.7445,132200.0
2010-07-30 10:10:00,25.07,25.15,25.02,25.13,245200.0,17.7445,17.8011,17.7091,17.7869,245200.0
2010-07-30 10:20:00,25.13,25.17,25.08,25.12,103600.0,17.7869,17.8153,17.7516,17.7799,103600.0
2010-07-30 10:30:00,25.12,25.2,25.1,25.15,118200.0,17.7799,17.8365,17.7657,17.8011,118200.0
2010-07-30 10:40:00,25.15,25.27,25.15,25.21,123800.0,17.8011,17.886,17.8011,17.8436,123800.0
2010-07-30 10:50:00,25.2,25.23,25.13,25.16,115000.0,17.8365,17.8577,17.7869,17.8082,115000.0
2010-07-30 11:00:00,25.15,25.24,25.12,25.2,157200.0,17.8011,17.8648,17.7799,17.8365,157200.0
2010-07-30 11:10:00,25.21,25.22,25.14,25.15,85700.0,17.8436,17.8507,17.794,17.8011,85700.0
2010-07-30 11:20:00,25.15,25.15,25.07,25.08,76800.0,17.8011,17.8011,17.7445,17.7516,76800.0
2010-07-30 11:30:00,25.09,25.13,25.07,25.1,101300.0,17.7586,17.7869,17.7445,17.7657,101300.0
2010-07-30 11:40:00,25.11,25.13,25.05,25.09,69700.0,17.7728,17.7869,17.7303,17.7586,69700.0
2010-07-30 11:50:00,25.09,25.13,25.08,25.12,65000.0,17.7586,17.7869,17.7516,17.7799,65000.0
2010-07-30 12:00:00,25.13,25.16,25.1,25.15,75300.0,17.7869,17.8082,17.7657,17.8011,75300.0
2010-07-30 12:10:00,25.15,25.15,25.06,25.09,101800.0,17.8011,17.8011,17.7374,17.7586,101800.0
2010-07-30 12:20:00,25.08,25.1,25.06,25.07,89700.0,17.7516,17.7657,17.7374,17.7445,89700.0
2010-07-30 12:30:00,25.07,25.07,25.05,25.06,133100.0,17.7445,17.7445,17.7303,17.7374,133100.0
2010-07-30 12:40:00,25.06,25.08,25.05,25.07,106700.0,17.7374,17.7516,17.7303,17.7445,106700.0
2010-07-30 12:50:00,25.06,25.08,25.05,25.06,59500.0,17.7374,17.7516,17.7303,17.7374,59500.0
2010-07-30 13:00:00,25.06,25.1,25.06,25.09,56000.0,17.7374,17.7657,17.7374,17.7586,56000.0
2010-07-30 13:10:00,25.08,25.08,25.04,25.04,95100.0,17.7516,17.7516,17.7232,17.7232,95100.0
2010-07-30 13:20:00,25.04,25.07,25.02,25.06,138200.0,17.7232,17.7445,17.7091,17.7374,138200.0
2010-07-30 13:30:00,25.05,25.05,25.0,25.03,82200.0,17.7303,17.7303,17.6949,17.7162,82200.0
2010-07-30 13:40:00,25.02,25.03,25.0,25.01,87100.0,17.7091,17.7162,17.6949,17.702,87100.0
2010-07-30 13:50:00,25.0,25.01,24.93,24.94,193200.0,17.6949,17.702,17.6454,17.6525,193200.0
2010-07-30 14:00:00,24.94,24.99,24.94,24.96,163200.0,17.6525,17.6879,17.6525,17.6666,163200.0
2010-07-30 14:10:00,24.97,25.07,24.97,25.07,128900.0,17.6737,17.7445,17.6737,17.7445,128900.0
2010-07-30 14:20:00,25.06,25.1,25.04,25.09,87700.0,17.7374,17.7657,17.7232,17.7586,87700.0
2010-07-30 14:30:00,25.08,25.11,25.05,25.05,90600.0,17.7516,17.7728,17.7303,17.7303,90600.0
2010-07-30 14:40:00,25.05,25.13,25.05,25.1,101500.0,17.7303,17.7869,17.7303,17.7657,101500.0
2010-07-30 14:50:00,25.09,25.11,25.02,25.04,136400.0,17.7586,17.7728,17.7091,17.7232,136400.0
2010-07-30 15:00:00,25.04,25.07,25.01,25.06,169300.0,17.7232,17.7445,17.702,17.7374,169300.0
2010-07-30 15:10:00,25.06,25.17,25.06,25.12,176100.0,17.7374,17.8153,17.7374,17.7799,176100.0
2010-07-30 15:20:00,25.13,25.19,25.11,25.18,436000.0,17.7869,17.8294,17.7728,17.8223,436000.0
2010-07-30 15:30:00,25.18,25.2,25.12,25.14,221600.0,17.8223,17.8365,17.7799,17.794,221600.0
2010-07-30 15:40:00,25.13,25.2,25.11,25.12,280900.0,17.7869,17.8365,17.7728,17.7799,280900.0
2010-07-30 15:50:00,25.13,25.15,25.07,25.07,574300.0,17.7869,17.8011,17.7445,17.7445,574300.0
2010-08-02 09:30:00,25.45,25.49,25.37,25.37,225700.0,18.0134,18.0418,17.9568,17.9568,225700.0
2010-08-02 09:40:00,25.37,25.39,25.33,25.38,107400.0,17.9568,17.971,17.9285,17.9639,107400.0
2010-08-02 09:50:00,25.38,25.41,25.36,25.38,101200.0,17.9639,17.9851,17.9497,17.9639,101200.0
2010-08-02 10:00:00,25.38,25.56,25.38,25.48,218500.0,17.9639,18.0913,17.9639,18.0347,218500.0
2010-08-02 10:10:00,25.48,25.55,25.48,25.55,98500.0,18.0347,18.0842,18.0347,18.0842,98500.0
2010-08-02 10:20:00,25.54,25.6,25.54,25.6,83100.0,18.0771,18.1196,18.0771,18.1196,83100.0
2010-08-02 10:30:00,25.6,25.65,25.59,25.63,126700.0,18.1196,18.155,18.1125,18.1408,126700.0
2010-08-02 10:40:00,25.62,25.62,25.58,25.59,76100.0,18.1338,18.1338,18.1055,18.1125,76100.0
2010-08-02 10:50:00,25.59,25.6,25.58,25.6,51500.0,18.1125,18.1196,18.1055,18.1196,51500.0
2010-08-02 11:00:00,25.6,25.61,25.55,25.61,126800.0,18.1196,18.1267,18.0842,18.1267,126800.0
2010-08-02 11:10:00,25.61,25.61,25.57,25.6,67500.0,18.1267,18.1267,18.0984,18.1196,67500.0
2010-08-02 11:20:00,25.6,25.6,25.58,25.59,97700.0,18.1196,18.1196,18.1055,18.1125,97700.0
2010-08-02 11:30:00,25.59,25.61,25.58,25.61,198500.0,18.1125,18.1267,18.1055,18.1267,198500.0
2010-08-02 11:40:00,25.6,25.7,25.6,25.7,122400.0,18.1196,18.1904,18.1196,18.1904,122400.0
2010-08-02 11:50:00,25.69,25.72,25.67,25.72,80100.0,18.1833,18.2045,18.1692,18.2045,80100.0
2010-08-02 12:00:00,25.72,25.73,25.65,25.69,62700.0,18.2045,18.2116,18.155,18.1833,62700.0
2010-08-02 12:10:00,25.68,25.69,25.66,25.67,57300.0,18.1762,18.1833,18.1621,18.1692,57300.0
2010-08-02 12:20:00,25.67,25.67,25.58,25.58,88400.0,18.1692,18.1692,18.1055,18.1055,88400.0
2010-08-02 12:30:00,25.59,25.6,25.56,25.6,129400.0,18.1125,18.1196,18.0913,18.1196,129400.0
2010-08-02 12:40:00,25.59,25.61,25.58,25.58,38200.0,18.1125,18.1267,18.1055,18.1055,38200.0
2010-08-02 12:50:00,25.58,25.64,25.58,25.63,37200.0,18.1055,18.1479,18.1055,18.1408,37200.0
2010-08-02 13:00:00,25.63,25.64,25.6,25.62,81700.0,18.1408,18.1479,18.1196,18.1338,81700.0
2010-08-02 13:10:00,25.63,25.65,25.62,25.65,45800.0,18.1408,18.155,18.1338,18.155,45800.0
2010-08-02 13:20:00,25.65,25.68,25.64,25.67,54700.0,18.155,18.1762,18.1479,18.1692,54700.0
2010-08-02 13:30:00,25.67,25.69,25.63,25.69,107100.0,18.1692,18.1833,18.1408,18.1833,107100.0
2010-08-02 13:40:00,25.69,25.73,25.67,25.71,149800.0,18.1833,18.2116,18.1692,18.1975,149800.0
2010-08-02 13:50:00,25.71,25.75,25.7,25.73,110200.0,18.1975,18.2258,18.1904,18.2116,110200.0
2010-08-02 14:00:00,25.72,25.75,25.72,25.75,123700.0,18.2045,18.2258,18.2045,18.2258,123700.0
2010-08-02 14:10:00,25.74,25.79,25.74,25.77,116700.0,18.2187,18.2541,18.2187,18.2399,116700.0
2010-08-02 14:20:00,25.76,25.76,25.72,25.72,98400.0,18.2329,18.2329,18.2045,18.2045,98400.0
2010-08-02 14:30:00,25.73,25.77,25.72,25.74,187400.0,18.2116,18.2399,18.2045,18.2187,187400.0
2010-08-02 14:40:00,25.74,25.78,25.73,25.75,135900.0,18.2187,18.247,18.2116,18.2258,135900.0
2010-08-02 14:50:00,25.75,25.79,25.74,25.79,90900.0,18.2258,18.2541,18.2187,18.2541,90900.0
2010-08-02 15:00:00,25.79,25.79,25.73,25.78,139600.0,18.2541,18.2541,18.2116,18.247,139600.0
2010-08-02 15:10:00,25.77,25.81,25.75,25.8,170000.0,18.2399,18.2683,18.2258,18.2612,170000.0
2010-08-02 15:20:00,25.79,25.82,25.79,25.82,207500.0,18.2541,18.2753,18.2541,18.2753,207500.0
2010-08-02 15:30:00,25.82,25.83,25.79,25.8,311600.0,18.2753,18.2824,18.2541,18.2612,311600.0
2010-08-02 15:40:00,25.8,25.85,25.79,25.82,422700.0,18.2612,18.2966,18.2541,18.2753,422700.0
2010-08-02 15:50:00,25.83,25.86,25.81,25.84,913500.0,18.2824,18.3036,18.2683,18.2895,913500.0
2010-08-03 09:30:00,25.71,25.75,25.53,25.65,148800.0,18.1975,18.2258,18.0701,18.155,148800.0
2010-08-03 09:40:00,25.66,25.69,25.61,25.68,126800.0,18.1621,18.1833,18.1267,18.1762,126800.0
2010-08-03 09:50:00,25.67,25.7,25.63,25.69,75900.0,18.1692,18.1904,18.1408,18.1833,75900.0
2010-08-03 10:00:00,25.68,25.69,25.58,25.61,196800.0,18.1762,18.1833,18.1055,18.1267,196800.0
2010-08-03 10:10:00,25.6,25.75,25.59,25.74,327200.0,18.1196,18.2258,18.1125,18.2187,327200.0
2010-08-03 10:20:00,25.74,25.74,25.61,25.61,113000.0,18.2187,18.2187,18.1267,18.1267,113000.0
2010-08-03 10:30:00,25.61,25.71,25.59,25.71,163600.0,18.1267,18.1975,18.1125,18.1975,163600.0
2010-08-03 10:40:00,25.7,25.78,25.7,25.76,106400.0,18.1904,18.247,18.1904,18.2329,106400.0
2010-08-03 10:50:00,25.76,25.76,25.71,25.74,130600.0,18.2329,18.2329,18.1975,18.2187,130600.0
2010-08-03 11:00:00,25.74,25.75,25.71,25.73,92100.0,18.2187,18.2258,18.1975,18.2116,92100.0
2010-08-03 11:10:00,25.72,25.74,25.71,25.72,64400.0,18.2045,18.2187,18.1975,18.2045,64400.0
2010-08-03 11:20:00,25.72,25.79,25.71,25.76,78200.0,18.2045,18.2541,18.1975,18.2329,78200.0
2010-08-03 11:30:00,25.76,25.85,25.74,25.85,116100.0,18.2329,18.2966,18.2187,18.2966,116100.0
2010-08-03 11:40:00,25.85,25.89,25.84,25.88,105900.0,18.2966,18.3249,18.2895,18.3178,105900.0
2010-08-03 11:50:00,25.87,25.9,25.83,25.84,41800.0,18.3107,18.332,18.2824,18.2895,41800.0
2010-08-03 12:00:00,25.83,25.83,25.8,25.81,29300.0,18.2824,18.2824,18.2612,18.2683,29300.0
2010-08-03 12:10:00,25.81,25.83,25.77,25.83,106800.0,18.2683,18.2824,18.2399,18.2824,106800.0
2010-08-03 12:20:00,25.83,25.84,25.77,25.8,92200.0,18.2824,18.2895,18.2399,18.2612,92200.0
2010-08-03 12:30:00,25.8,25.85,25.8,25.82,76100.0,18.2612,18.2966,18.2612,18.2753,76100.0
2010-08-03 12:40:00,25.82,25.85,25.81,25.83,50700.0,18.2753,18.2966,18.2683,18.2824,50700.0
2010-08-03 12:50:00,25.83,25.88,25.83,25.84,60600.0,18.2824,18.3178,18.2824,18.2895,60600.0
2010-08-03 13:00:00,25.83,25.84,25.71,25.71,74500.0,18.2824,18.2895,18.1975,18.1975,74500.0
2010-08-03 13:10:00,25.71,25.8,25.7,25.8,69300.0,18.1975,18.2612,18.1904,18.2612,69300.0
2010-08-03 13:20:00,25.79,25.82,25.77,25.77,23000.0,18.2541,18.2753,18.2399,18.2399,23000.0
2010-08-03 13:30:00,25.77,25.81,25.77,25.77,47500.0,18.2399,18.2683,18.2399,18.2399,47500.0
2010-08-03 13:40:00,25.77,25.81,25.76,25.8,51700.0,18.2399,18.2683,18.2329,18.2612,51700.0
2010-08-03 13:50:00,25.8,25.83,25.79,25.8,118800.0,18.2612,18.2824,18.2541,18.2612,118800.0
2010-08-03 14:00:00,25.8,25.82,25.78,25.81,136900.0,18.2612,18.2753,18.247,18.2683,136900.0
2010-08-03 14:10:00,25.81,25.86,25.81,25.86,83900.0,18.2683,18.3036,18.2683,18.3036,83900.0
2010-08-03 14:20:00,25.86,25.89,25.83,25.89,105600.0,18.3036,18.3249,18.2824,18.3249,105600.0
2010-08-03 14:30:00,25.88,25.89,25.82,25.85,150400.0,18.3178,18.3249,18.2753,18.2966,150400.0
2010-08-03 14:40:00,25.84,25.85,25.79,25.82,195800.0,18.2895,18.2966,18.2541,18.2753,195800.0
2010-08-03 14:50:00,25.81,25.82,25.77,25.79,141200.0,18.2683,18.2753,18.2399,18.2541,141200.0
2010-08-03 15:00:00,25.79,25.82,25.77,25.82,255800.0,18.2541,18.2753,18.2399,18.2753,255800.0
2010-08-03 15:10:00,25.82,25.83,25.77,25.78,452200.0,18.2753,18.2824,18.2399,18.247,452200.0
2010-08-03 15:20:00,25.77,25.77,25.73,25.76,361900.0,18.2399,18.2399,18.2116,18.2329,361900.0
2010-08-03 15:30:00,25.77,25.79,25.67,25.67,301200.0,18.2399,18.2541,18.1692,18.1692,301200.0
2010-08-03 15:40:00,25.68,25.73,25.65,25.69,573500.0,18.1762,18.2116,18.155,18.1833,573500.0
2010-08-03 15:50:00,25.7,25.7,25.66,25.69,551600.0,18.1904,18.1904,18.1621,18.1833,551600.0
2010-08-04 09:30:00,25.73,25.84,25.66,25.72,118700.0,18.2116,18.2895,18.1621,18.2045,118700.0
2010-08-04 09:40:00,25.71,25.74,25.63,25.73,174900.0,18.1975,18.2187,18.1408,18.2116,174900.0
2010-08-04 09:50:00,25.74,25.77,25.7,25.75,86400.0,18.2187,18.2399,18.1904,18.2258,86400.0
2010-08-04 10:00:00,25.75,25.87,25.75,25.78,174800.0,18.2258,18.3107,18.2258,18.247,174800.0
2010-08-04 10:10:00,25.78,25.78,25.67,25.68,129300.0,18.247,18.247,18.1692,18.1762,129300.0
2010-08-04 10:20:00,25.68,25.76,25.65,25.75,120400.0,18.1762,18.2329,18.155,18.2258,120400.0
2010-08-04 10:30:00,25.75,25.77,25.69,25.75,251100.0,18.2258,18.2399,18.1833,18.2258,251100.0
2010-08-04 10:40:00,25.75,25.86,25.75,25.85,255500.0,18.2258,18.3036,18.2258,18.2966,255500.0
2010-08-04 10:50:00,25.84,25.86,25.81,25.86,148300.0,18.2895,18.3036,18.2683,18.3036,148300.0
2010-08-04 11:00:00,25.85,25.86,25.83,25.83,145200.0,18.2966,18.3036,18.2824,18.2824,145200.0
2010-08-04 11:10:00,25.83,25.84,25.75,25.75,91400.0,18.2824,18.2895,18.2258,18.2258,91400.0
2010-08-04 11:20:00,25.75,25.8,25.74,25.79,73800.0,18.2258,18.2612,18.2187,18.2541,73800.0
2010-08-04 11:30:00,25.79,25.8,25.76,25.76,43900.0,18.2541,18.2612,18.2329,18.2329,43900.0
2010-08-04 11:40:00,25.76,25.79,25.75,25.78,62300.0,18.2329,18.2541,18.2258,18.247,62300.0
2010-08-04 11:50:00,25.77,25.83,25.73,25.73,63500.0,18.2399,18.2824,18.2116,18.2116,63500.0
2010-08-04 12:00:00,25.73,25.77,25.68,25.76,97200.0,18.2116,18.2399,18.1762,18.2329,97200.0
2010-08-04 12:10:00,25.75,25.77,25.73,25.76,57800.0,18.2258,18.2399,18.2116,18.2329,57800.0
2010-08-04 12:20:00,25.77,25.81,25.77,25.78,62600.0,18.2399,18.2683,18.2399,18.247,62600.0
2010-08-04 12:30:00,25.78,25.79,25.73,25.73,55900.0,18.247,18.2541,18.2116,18.2116,55900.0
2010-08-04 12:40:00,25.72,25.73,25.7,25.72,57300.0,18.2045,18.2116,18.1904,18.2045,57300.0
2010-08-04 12:50:00,25.72,25.72,25.66,25.67,86100.0,18.2045,18.2045,18.1621,18.1692,86100.0
2010-08-04 13:00:00,25.68,25.69,25.64,25.66,72900.0,18.1762,18.1833,18.1479,18.1621,72900.0
2010-08-04 13:10:00,25.66,25.67,25.61,25.62,162500.0,18.1621,18.1692,18.1267,18.1338,162500.0
2010-08-04 13:20:00,25.63,25.66,25.59,25.63,72500.0,18.1408,18.1621,18.1125,18.1408,72500.0
2010-08-04 13:30:00,25.63,25.68,25.6,25.67,93400.0,18.1408,18.1762,18.1196,18.1692,93400.0
2010-08-04 13:40:00,25.67,25.69,25.64,25.68,54500.0,18.1692,18.1833,18.1479,18.1762,54500.0
2010-08-04 13:50:00,25.68,25.69,25.62,25.65,62800.0,18.1762,18.1833,18.1338,18.155,62800.0
2010-08-04 14:00:00,25.65,25.71,25.63,25.68,115400.0,18.155,18.1975,18.1408,18.1762,115400.0
2010-08-04 14:10:00,25.68,25.72,25.68,25.71,71600.0,18.1762,18.2045,18.1762,18.1975,71600.0
2010-08-04 14:20:00,25.7,25.71,25.65,25.68,111500.0,18.1904,18.1975,18.155,18.1762,111500.0
2010-08-04 14:30:00,25.68,25.69,25.63,25.63,60500.0,18.1762,18.1833,18.1408,18.1408,60500.0
2010-08-04 14:40:00,25.63,25.71,25.63,25.71,79100.0,18.1408,18.1975,18.1408,18.1975,79100.0
2010-08-04 14:50:00,25.71,25.72,25.67,25.7,89100.0,18.1975,18.2045,18.1692,18.1904,89100.0
2010-08-04 15:00:00,25.71,25.72,25.69,25.7,77700.0,18.1975,18.2045,18.1833,18.1904,77700.0
2010-08-04 15:10:00,25.7,25.75,25.68,25.75,111100.0,18.1904,18.2258,18.1762,18.2258,111100.0
2010-08-04 15:20:00,25.74,25.79,25.73,25.78,187200.0,18.2187,18.2541,18.2116,18.247,187200.0
2010-08-04 15:30:00,25.78,25.81,25.74,25.77,163700.0,18.247,18.2683,18.2187,18.2399,163700.0
2010-08-04 15:40:00,25.77,25.79,25.75,25.78,184700.0,18.2399,18.2541,18.2258,18.247,184700.0
2010-08-04 15:50:00,25.78,25.8,25.75,25.77,402200.0,18.247,18.2612,18.2258,18.2399,402200.0
2010-08-05 09:30:00,25.59,25.67,25.53,25.59,138000.0,18.1125,18.1692,18.0701,18.1125,138000.0
2010-08-05 09:40:00,25.59,25.74,25.57,25.74,111700.0,18.1125,18.2187,18.0984,18.2187,111700.0
2010-08-05 09:50:00,25.74,25.81,25.71,25.72,160600.0,18.2187,18.2683,18.1975,18.2045,160600.0
2010-08-05 10:00:00,25.71,25.73,25.69,25.7,79300.0,18.1975,18.2116,18.1833,18.1904,79300.0
2010-08-05 10:10:00,25.7,25.72,25.65,25.66,45700.0,18.1904,18.2045,18.155,18.1621,45700.0
2010-08-05 10:20:00,25.65,25.75,25.63,25.73,101000.0,18.155,18.2258,18.1408,18.2116,101000.0
2010-08-05 10:30:00,25.72,25.75,25.69,25.73,118300.0,18.2045,18.2258,18.1833,18.2116,118300.0
2010-08-05 10:40:00,25.73,25.76,25.7,25.74,109000.0,18.2116,18.2329,18.1904,18.2187,109000.0
2010-08-05 10:50:00,25.73,25.74,25.69,25.7,63600.0,18.2116,18.2187,18.1833,18.1904,63600.0
2010-08-05 11:00:00,25.7,25.74,25.66,25.69,113200.0,18.1904,18.2187,18.1621,18.1833,113200.0
2010-08-05 11:10:00,25.69,25.75,25.67,25.72,64700.0,18.1833,18.2258,18.1692,18.2045,64700.0
2010-08-05 11:20:00,25.73,25.78,25.72,25.77,56700.0,18.2116,18.247,18.2045,18.2399,56700.0
2010-08-05 11:30:00,25.78,25.78,25.71,25.75,74500.0,18.247,18.247,18.1975,18.2258,74500.0
2010-08-05 11:40:00,25.75,25.79,25.74,25.76,66800.0,18.2258,18.2541,18.2187,18.2329,66800.0
2010-08-05 11:50:00,25.75,25.78,25.69,25.7,41400.0,18.2258,18.247,18.1833,18.1904,41400.0
2010-08-05 12:00:00,25.7,25.77,25.69,25.7,56800.0,18.1904,18.2399,18.1833,18.1904,56800.0
2010-08-05 12:10:00,25.69,25.74,25.69,25.72,38800.0,18.1833,18.2187,18.1833,18.2045,38800.0
2010-08-05 12:20:00,25.72,25.73,25.7,25.72,26200.0,18.2045,18.2116,18.1904,18.2045,26200.0
2010-08-05 12:30:00,25.72,25.74,25.69,25.73,38300.0,18.2045,18.2187,18.1833,18.2116,38300.0
2010-08-05 12:40:00,25.72,25.73,25.68,25.72,38800.0,18.2045,18.2116,18.1762,18.2045,38800.0
2010-08-05 12:50:00,25.71,25.72,25.68,25.68,27800.0,18.1975,18.2045,18.1762,18.1762,27800.0
2010-08-05 13:00:00,25.69,25.7,25.67,25.67,31100.0,18.1833,18.1904,18.1692,18.1692,31100.0
2010-08-05 13:10:00,25.67,25.69,25.65,25.68,37500.0,18.1692,18.1833,18.155,18.1762,37500.0
2010-08-05 13:20:00,25.67,25.71,25.66,25.71,40000.0,18.1692,18.1975,18.1621,18.1975,40000.0
2010-08-05 13:30:00,25.7,25.76,25.7,25.74,40000.0,18.1904,18.2329,18.1904,18.2187,40000.0
2010-08-05 13:40:00,25.74,25.77,25.74,25.77,50600.0,18.2187,18.2399,18.2187,18.2399,50600.0
2010-08-05 13:50:00,25.76,25.82,25.76,25.81,56400.0,18.2329,18.2753,18.2329,18.2683,56400.0
2010-08-05 14:00:00,25.81,25.82,25.76,25.79,66400.0,18.2683,18.2753,18.2329,18.2541,66400.0
2010-08-05 14:10:00,25.79,25.83,25.79,25.8,53700.0,18.2541,18.2824,18.2541,18.2612,53700.0
2010-08-05 14:20:00,25.8,25.82,25.78,25.79,59100.0,18.2612,18.2753,18.247,18.2541,59100.0
2010-08-05 14:30:00,25.79,25.81,25.78,25.79,56200.0,18.2541,18.2683,18.247,18.2541,56200.0
2010-08-05 14:40:00,25.79,25.81,25.76,25.8,66200.0,18.2541,18.2683,18.2329,18.2612,66200.0
2010-08-05 14:50:00,25.8,25.83,25.78,25.82,97800.0,18.2612,18.2824,18.247,18.2753,97800.0
2010-08-05 15:00:00,25.82,25.89,25.79,25.88,278600.0,18.2753,18.3249,18.2541,18.3178,278600.0
2010-08-05 15:10:00,25.89,25.9,25.87,25.88,103800.0,18.3249,18.332,18.3107,18.3178,103800.0
2010-08-05 15:20:00,25.88,25.91,25.87,25.87,162400.0,18.3178,18.339,18.3107,18.3107,162400.0
2010-08-05 15:30:00,25.87,25.88,25.83,25.85,134900.0,18.3107,18.3178,18.2824,18.2966,134900.0
2010-08-05 15:40:00,25.85,25.85,25.82,25.82,123000.0,18.2966,18.2966,18.2753,18.2753,123000.0
2010-08-05 15:50:00,25.83,25.9,25.82,25.89,519000.0,18.2824,18.332,18.2753,18.3249,519000.0
2010-08-06 09:30:00,25.6,25.74,25.55,25.59,225700.0,18.1196,18.2187,18.0842,18.1125,225700.0
2010-08-06 09:40:00,25.6,25.69,25.6,25.65,195900.0,18.1196,18.1833,18.1196,18.155,195900.0
2010-08-06 09:50:00,25.65,25.73,25.6,25.72,164800.0,18.155,18.2116,18.1196,18.2045,164800.0
2010-08-06 10:00:00,25.73,25.75,25.64,25.67,269500.0,18.2116,18.2258,18.1479,18.1692,269500.0
2010-08-06 10:10:00,25.67,25.69,25.63,25.68,100500.0,18.1692,18.1833,18.1408,18.1762,100500.0
2010-08-06 10:20:00,25.68,25.71,25.63,25.68,271800.0,18.1762,18.1975,18.1408,18.1762,271800.0
2010-08-06 10:30:00,25.67,25.71,25.65,25.66,141600.0,18.1692,18.1975,18.155,18.1621,141600.0
2010-08-06 10:40:00,25.65,25.66,25.49,25.49,286100.0,18.155,18.1621,18.0418,18.0418,286100.0
2010-08-06 10:50:00,25.49,25.51,25.37,25.41,264200.0,18.0418,18.0559,17.9568,17.9851,264200.0
2010-08-06 11:00:00,25.4,25.43,25.35,25.41,228100.0,17.9781,17.9993,17.9427,17.9851,228100.0
2010-08-06 11:10:00,25.42,25.44,25.38,25.39,202500.0,17.9922,18.0064,17.9639,17.971,202500.0
2010-08-06 11:20:00,25.38,25.44,25.33,25.35,133300.0,17.9639,18.0064,17.9285,17.9427,133300.0
2010-08-06 11:30:00,25.35,25.41,25.33,25.4,97300.0,17.9427,17.9851,17.9285,17.9781,97300.0
2010-08-06 11:40:00,25.4,25.4,25.32,25.33,137800.0,17.9781,17.9781,17.9214,17.9285,137800.0
2010-08-06 11:50:00,25.32,25.39,25.28,25.28,89100.0,17.9214,17.971,17.8931,17.8931,89100.0
2010-08-06 12:00:00,25.29,25.32,25.25,25.31,167900.0,17.9002,17.9214,17.8719,17.9144,167900.0
2010-08-06 12:10:00,25.31,25.32,25.27,25.28,77300.0,17.9144,17.9214,17.886,17.8931,77300.0
2010-08-06 12:20:00,25.28,25.29,25.21,25.22,60900.0,17.8931,17.9002,17.8436,17.8507,60900.0
2010-08-06 12:30:00,25.21,25.29,25.2,25.28,38900.0,17.8436,17.9002,17.8365,17.8931,38900.0
2010-08-06 12:40:00,25.28,25.29,25.22,25.24,83600.0,17.8931,17.9002,17.8507,17.8648,83600.0
2010-08-06 12:50:00,25.24,25.26,25.2,25.22,125200.0,17.8648,17.879,17.8365,17.8507,125200.0
2010-08-06 13:00:00,25.23,25.26,25.21,25.23,107000.0,17.8577,17.879,17.8436,17.8577,107000.0
2010-08-06 13:10:00,25.22,25.22,25.19,25.2,78300.0,17.8507,17.8507,17.8294,17.8365,78300.0
2010-08-06 13:20:00,25.2,25.23,25.18,25.21,100300.0,17.8365,17.8577,17.8223,17.8436,100300.0
2010-08-06 13:30:00,25.21,25.23,25.19,25.19,90200.0,17.8436,17.8577,17.8294,17.8294,90200.0
2010-08-06 13:40:00,25.19,25.27,25.19,25.26,108100.0,17.8294,17.886,17.8294,17.879,108100.0
2010-08-06 13:50:00,25.25,25.36,25.24,25.35,317600.0,17.8719,17.9497,17.8648,17.9427,317600.0
2010-08-06 14:00:00,25.35,25.41,25.3,25.38,292700.0,17.9427,17.9851,17.9073,17.9639,292700.0
2010-08-06 14:10:00,25.38,25.42,25.38,25.41,190300.0,17.9639,17.9922,17.9639,17.9851,190300.0
2010-08-06 14:20:00,25.41,25.42,25.39,25.41,70300.0,17.9851,17.9922,17.971,17.9851,70300.0
2010-08-06 14:30:00,25.42,25.46,25.41,25.42,113500.0,17.9922,18.0205,17.9851,17.9922,113500.0
2010-08-06 14:40:00,25.42,25.51,25.39,25.47,103500.0,17.9922,18.0559,17.971,18.0276,103500.0
2010-08-06 14:50:00,25.48,25.55,25.47,25.49,187800.0,18.0347,18.0842,18.0276,18.0418,187800.0
2010-08-06 15:00:00,25.49,25.55,25.49,25.53,232900.0,18.0418,18.0842,18.0418,18.0701,232900.0
2010-08-06 15:10:00,25.53,25.59,25.5,25.59,234100.0,18.0701,18.1125,18.0488,18.1125,234100.0
2010-08-06 15:20:00,25.58,25.68,25.58,25.66,378100.0,18.1055,18.1762,18.1055,18.1621,378100.0
2010-08-06 15:30:00,25.65,25.71,25.65,25.7,419300.0,18.155,18.1975,18.155,18.1904,419300.0
2010-08-06 15:40:00,25.7,25.74,25.68,25.73,407000.0,18.1904,18.2187,18.1762,18.2116,407000.0
2010-08-06 15:50:00,25.73,25.74,25.69,25.73,478200.0,18.2116,18.2187,18.1833,18.2116,478200.0
2010-08-09 09:30:00,25.88,25.91,25.69,25.69,213400.0,18.3178,18.339,18.1833,18.1833,213400.0
2010-08-09 09:40:00,25.7,25.7,25.55,25.55,206300.0,18.1904,18.1904,18.0842,18.0842,206300.0
2010-08-09 09:50:00,25.55,25.59,25.5,25.59,143800.0,18.0842,18.1125,18.0488,18.1125,143800.0
2010-08-09 10:00:00,25.59,25.61,25.55,25.57,45400.0,18.1125,18.1267,18.0842,18.0984,45400.0
2010-08-09 10:10:00,25.57,25.6,25.57,25.57,67500.0,18.0984,18.1196,18.0984,18.0984,67500.0
2010-08-09 10:20:00,25.57,25.57,25.46,25.49,122300.0,18.0984,18.0984,18.0205,18.0418,122300.0
2010-08-09 10:30:00,25.49,25.6,25.49,25.58,52900.0,18.0418,18.1196,18.0418,18.1055,52900.0
2010-08-09 10:40:00,25.57,25.64,25.55,25.57,136400.0,18.0984,18.1479,18.0842,18.0984,136400.0
2010-08-09 10:50:00,25.56,25.62,25.53,25.61,97400.0,18.0913,18.1338,18.0701,18.1267,97400.0
2010-08-09 11:00:00,25.61,25.64,25.6,25.63,38000.0,18.1267,18.1479,18.1196,18.1408,38000.0
2010-08-09 11:10:00,25.63,25.65,25.62,25.65,64400.0,18.1408,18.155,18.1338,18.155,64400.0
2010-08-09 11:20:00,25.65,25.67,25.64,25.64,40900.0,18.155,18.1692,18.1479,18.1479,40900.0
2010-08-09 11:30:00,25.63,25.64,25.59,25.61,166600.0,18.1408,18.1479,18.1125,18.1267,166600.0
2010-08-09 11:40:00,25.62,25.64,25.61,25.63,32200.0,18.1338,18.1479,18.1267,18.1408,32200.0
2010-08-09 11:50:00,25.64,25.66,25.62,25.62,41200.0,18.1479,18.1621,18.1338,18.1338,41200.0
2010-08-09 12:00:00,25.63,25.7,25.62,25.7,67600.0,18.1408,18.1904,18.1338,18.1904,67600.0
2010-08-09 12:10:00,25.69,25.71,25.66,25.67,69400.0,18.1833,18.1975,18.1621,18.1692,69400.0
2010-08-09 12:20:00,25.67,25.68,25.64,25.66,77400.0,18.1692,18.1762,18.1479,18.1621,77400.0
2010-08-09 12:30:00,25.67,25.67,25.62,25.62,93600.0,18.1692,18.1692,18.1338,18.1338,93600.0
2010-08-09 12:40:00,25.63,25.64,25.61,25.61,74900.0,18.1408,18.1479,18.1267,18.1267,74900.0
2010-08-09 12:50:00,25.61,25.64,25.6,25.62,51800.0,18.1267,18.1479,18.1196,18.1338,51800.0
2010-08-09 13:00:00,25.62,25.65,25.62,25.64,45800.0,18.1338,18.155,18.1338,18.1479,45800.0
2010-08-09 13:10:00,25.64,25.67,25.62,25.67,72100.0,18.1479,18.1692,18.1338,18.1692,72100.0
2010-08-09 13:20:00,25.68,25.7,25.64,25.64,61200.0,18.1762,18.1904,18.1479,18.1479,61200.0
2010-08-09 13:30:00,25.65,25.66,25.63,25.64,61600.0,18.155,18.1621,18.1408,18.1479,61600.0
2010-08-09 13:40:00,25.63,25.67,25.61,25.63,144800.0,18.1408,18.1692,18.1267,18.1408,144800.0
2010-08-09 13:50:00,25.63,25.66,25.62,25.66,27700.0,18.1408,18.1621,18.1338,18.1621,27700.0
2010-08-09 14:00:00,25.65,25.68,25.65,25.68,101800.0,18.155,18.1762,18.155,18.1762,101800.0
2010-08-09 14:10:00,25.68,25.68,25.67,25.67,45500.0,18.1762,18.1762,18.1692,18.1692,45500.0
2010-08-09 14:20:00,25.68,25.68,25.66,25.67,91400.0,18.1762,18.1762,18.1621,18.1692,91400.0
2010-08-09 14:30:00,25.67,25.75,25.66,25.74,159200.0,18.1692,18.2258,18.1621,18.2187,159200.0
2010-08-09 14:40:00,25.74,25.81,25.73,25.8,122100.0,18.2187,18.2683,18.2116,18.2612,122100.0
2010-08-09 14:50:00,25.79,25.8,25.77,25.77,62300.0,18.2541,18.2612,18.2399,18.2399,62300.0
2010-08-09 15:00:00,25.77,25.78,25.72,25.73,107400.0,18.2399,18.247,18.2045,18.2116,107400.0
2010-08-09 15:10:00,25.73,25.73,25.66,25.67,113200.0,18.2116,18.2116,18.1621,18.1692,113200.0
2010-08-09 15:20:00,25.68,25.68,25.64,25.67,112700.0,18.1762,18.1762,18.1479,18.1692,112700.0
2010-08-09 15:30:00,25.67,25.71,25.66,25.7,152300.0,18.1692,18.1975,18.1621,18.1904,152300.0
2010-08-09 15:40:00,25.71,25.77,25.69,25.76,260300.0,18.1975,18.2399,18.1833,18.2329,260300.0
2010-08-09 15:50:00,25.77,25.78,25.71,25.72,528800.0,18.2399,18.247,18.1975,18.2045,528800.0
2010-08-10 09:30:00,25.47,25.58,25.28,25.32,239800.0,18.0276,18.1055,17.8931,17.9214,239800.0
2010-08-10 09:40:00,25.31,25.36,25.29,25.34,161900.0,17.9144,17.9497,17.9002,17.9356,161900.0
2010-08-10 09:50:00,25.33,25.44,25.25,25.44,157000.0,17.9285,18.0064,17.8719,18.0064,157000.0
2010-08-10 10:00:00,25.43,25.43,25.28,25.31,248500.0,17.9993,17.9993,17.8931,17.9144,248500.0
2010-08-10 10:10:00,25.31,25.32,25.27,25.3,102800.0,17.9144,17.9214,17.886,17.9073,102800.0
2010-08-10 10:20:00,25.31,25.38,25.3,25.35,114500.0,17.9144,17.9639,17.9073,17.9427,114500.0
2010-08-10 10:30:00,25.34,25.35,25.28,25.32,170700.0,17.9356,17.9427,17.8931,17.9214,170700.0
2010-08-10 10:40:00,25.32,25.34,25.27,25.27,87600.0,17.9214,17.9356,17.886,17.886,87600.0
2010-08-10 10:50:00,25.28,25.29,25.23,25.25,165400.0,17.8931,17.9002,17.8577,17.8719,165400.0
2010-08-10 11:00:00,25.26,25.33,25.25,25.31,87500.0,17.879,17.9285,17.8719,17.9144,87500.0
2010-08-10 11:10:00,25.31,25.34,25.31,25.32,93900.0,17.9144,17.9356,17.9144,17.9214,93900.0
2010-08-10 11:20:00,25.31,25.34,25.25,25.26,107400.0,17.9144,17.9356,17.8719,17.879,107400.0
2010-08-10 11:30:00,25.27,25.32,25.25,25.29,91500.0,17.886,17.9214,17.8719,17.9002,91500.0
2010-08-10 11:40:00,25.3,25.34,25.28,25.34,183000.0,17.9073,17.9356,17.8931,17.9356,183000.0
2010-08-10 11:50:00,25.33,25.35,25.32,25.34,64200.0,17.9285,17.9427,17.9214,17.9356,64200.0
2010-08-10 12:00:00,25.33,25.33,25.3,25.32,151000.0,17.9285,17.9285,17.9073,17.9214,151000.0
2010-08-10 12:10:00,25.32,25.35,25.32,25.35,60700.0,17.9214,17.9427,17.9214,17.9427,60700.0
2010-08-10 12:20:00,25.35,25.37,25.34,25.35,73400.0,17.9427,17.9568,17.9356,17.9427,73400.0
2010-08-10 12:30:00,25.36,25.37,25.33,25.35,88000.0,17.9497,17.9568,17.9285,17.9427,88000.0
2010-08-10 12:40:00,25.35,25.39,25.32,25.38,83200.0,17.9427,17.971,17.9214,17.9639,83200.0
2010-08-10 12:50:00,25.37,25.38,25.34,25.37,67200.0,17.9568,17.9639,17.9356,17.9568,67200.0
2010-08-10 13:00:00,25.36,25.38,25.34,25.38,76800.0,17.9497,17.9639,17.9356,17.9639,76800.0
2010-08-10 13:10:00,25.38,25.38,25.37,25.38,58100.0,17.9639,17.9639,17.9568,17.9639,58100.0
2010-08-10 13:20:00,25.37,25.39,25.34,25.37,149100.0,17.9568,17.971,17.9356,17.9568,149100.0
2010-08-10 13:30:00,25.37,25.39,25.35,25.36,121200.0,17.9568,17.971,17.9427,17.9497,121200.0
2010-08-10 13:40:00,25.36,25.4,25.35,25.39,58100.0,17.9497,17.9781,17.9427,17.971,58100.0
2010-08-10 13:50:00,25.38,25.4,25.37,25.39,73800.0,17.9639,17.9781,17.9568,17.971,73800.0
2010-08-10 14:00:00,25.39,25.42,25.36,25.37,107200.0,17.971,17.9922,17.9497,17.9568,107200.0
2010-08-10 14:10:00,25.36,25.58,25.32,25.51,348300.0,17.9497,18.1055,17.9214,18.0559,348300.0
2010-08-10 14:20:00,25.51,25.58,25.46,25.55,262800.0,18.0559,18.1055,18.0205,18.0842,262800.0
2010-08-10 14:30:00,25.56,25.69,25.56,25.61,262300.0,18.0913,18.1833,18.0913,18.1267,262300.0
2010-08-10 14:40:00,25.62,25.69,25.61,25.64,217800.0,18.1338,18.1833,18.1267,18.1479,217800.0
2010-08-10 14:50:00,25.64,25.64,25.56,25.58,138200.0,18.1479,18.1479,18.0913,18.1055,138200.0
2010-08-10 15:00:00,25.57,25.67,25.57,25.65,131400.0,18.0984,18.1692,18.0984,18.155,131400.0
2010-08-10 15:10:00,25.65,25.66,25.47,25.5,242500.0,18.155,18.1621,18.0276,18.0488,242500.0
2010-08-10 15:20:00,25.49,25.53,25.44,25.53,174100.0,18.0418,18.0701,18.0064,18.0701,174100.0
2010-08-10 15:30:00,25.53,25.58,25.48,25.56,136400.0,18.0701,18.1055,18.0347,18.0913,136400.0
2010-08-10 15:40:00,25.55,25.6,25.53,25.54,291000.0,18.0842,18.1196,18.0701,18.0771,291000.0
2010-08-10 15:50:00,25.55,25.55,25.42,25.45,683300.0,18.0842,18.0842,17.9922,18.0134,683300.0
2010-08-11 09:30:00,25.06,25.08,24.94,25.02,258100.0,17.7374,17.7516,17.6525,17.7091,258100.0
2010-08-11 09:40:00,25.02,25.05,24.88,24.96,351200.0,17.7091,17.7303,17.61,17.6666,351200.0
2010-08-11 09:50:00,24.95,25.0,24.89,24.95,292300.0,17.6595,17.6949,17.6171,17.6595,292300.0
2010-08-11 10:00:00,24.95,24.97,24.91,24.97,315000.0,17.6595,17.6737,17.6312,17.6737,315000.0
2010-08-11 10:10:00,24.97,25.03,24.92,24.95,261000.0,17.6737,17.7162,17.6383,17.6595,261000.0
2010-08-11 10:20:00,24.95,24.98,24.94,24.94,141800.0,17.6595,17.6808,17.6525,17.6525,141800.0
2010-08-11 10:30:00,24.94,24.96,24.92,24.95,174400.0,17.6525,17.6666,17.6383,17.6595,174400.0
2010-08-11 10:40:00,24.95,24.96,24.87,24.87,160400.0,17.6595,17.6666,17.6029,17.6029,160400.0
2010-08-11 10:50:00,24.87,24.91,24.8,24.8,399800.0,17.6029,17.6312,17.5534,17.5534,399800.0
2010-08-11 11:00:00,24.8,24.88,24.74,24.87,338700.0,17.5534,17.61,17.5109,17.6029,338700.0
2010-08-11 11:10:00,24.87,24.87,24.83,24.84,215100.0,17.6029,17.6029,17.5746,17.5817,215100.0
2010-08-11 11:20:00,24.84,24.88,24.82,24.86,106500.0,17.5817,17.61,17.5675,17.5958,106500.0
2010-08-11 11:30:00,24.86,24.92,24.85,24.9,91600.0,17.5958,17.6383,17.5888,17.6242,91600.0
2010-08-11 11:40:00,24.9,24.91,24.85,24.88,71300.0,17.6242,17.6312,17.5888,17.61,71300.0
2010-08-11 11:50:00,24.87,24.89,24.86,24.89,38200.0,17.6029,17.6171,17.5958,17.6171,38200.0
2010-08-11 12:00:00,24.88,24.88,24.85,24.87,56300.0,17.61,17.61,17.5888,17.6029,56300.0
2010-08-11 12:10:00,24.87,24.88,24.85,24.85,54200.0,17.6029,17.61,17.5888,17.5888,54200.0
2010-08-11 12:20:00,24.85,24.86,24.84,24.85,57100.0,17.5888,17.5958,17.5817,17.5888,57100.0
2010-08-11 12:30:00,24.85,24.86,24.83,24.83,78500.0,17.5888,17.5958,17.5746,17.5746,78500.0
2010-08-11 12:40:00,24.83,24.84,24.8,24.8,122400.0,17.5746,17.5817,17.5534,17.5534,122400.0
2010-08-11 12:50:00,24.8,24.82,24.79,24.8,88900.0,17.5534,17.5675,17.5463,17.5534,88900.0
2010-08-11 13:00:00,24.8,24.84,24.8,24.83,54800.0,17.5534,17.5817,17.5534,17.5746,54800.0
2010-08-11 13:10:00,24.84,24.89,24.83,24.88,68100.0,17.5817,17.6171,17.5746,17.61,68100.0
2010-08-11 13:20:00,24.88,24.92,24.88,24.91,143800.0,17.61,17.6383,17.61,17.6312,143800.0
2010-08-11 13:30:00,24.91,24.92,24.9,24.9,70000.0,17.6312,17.6383,17.6242,17.6242,70000.0
2010-08-11 13:40:00,24.9,24.92,24.9,24.9,111600.0,17.6242,17.6383,17.6242,17.6242,111600.0
2010-08-11 13:50:00,24.9,24.91,24.88,24.89,105800.0,17.6242,17.6312,17.61,17.6171,105800.0
2010-08-11 14:00:00,24.89,24.94,24.89,24.91,93200.0,17.6171,17.6525,17.6171,17.6312,93200.0
2010-08-11 14:10:00,24.9,24.93,24.9,24.92,64100.0,17.6242,17.6454,17.6242,17.6383,64100.0
2010-08-11 14:20:00,24.92,24.97,24.92,24.92,71500.0,17.6383,17.6737,17.6383,17.6383,71500.0
2010-08-11 14:30:00,24.92,24.93,24.9,24.9,164700.0,17.6383,17.6454,17.6242,17.6242,164700.0
2010-08-11 14:40:00,24.9,24.91,24.82,24.83,85300.0,17.6242,17.6312,17.5675,17.5746,85300.0
2010-08-11 14:50:00,24.83,24.84,24.79,24.82,122800.0,17.5746,17.5817,17.5463,17.5675,122800.0
2010-08-11 15:00:00,24.81,24.84,24.8,24.83,179100.0,17.5605,17.5817,17.5534,17.5746,179100.0
2010-08-11 15:10:00,24.83,24.84,24.75,24.77,136800.0,17.5746,17.5817,17.518,17.5321,136800.0
2010-08-11 15:20:00,24.77,24.84,24.76,24.83,331700.0,17.5321,17.5817,17.5251,17.5746,331700.0
2010-08-11 15:30:00,24.83,24.9,24.82,24.89,496500.0,17.5746,17.6242,17.5675,17.6171,496500.0
2010-08-11 15:40:00,24.88,24.89,24.79,24.83,726000.0,17.61,17.6171,17.5463,17.5746,726000.0
2010-08-11 15:50:00,24.84,24.84,24.77,24.78,1139700.0,17.5817,17.5817,17.5321,17.5392,1139700.0
2010-08-12 09:30:00,24.61,24.86,24.5,24.83,289500.0,17.4189,17.5958,17.341,17.5746,289500.0
2010-08-12 09:40:00,24.83,24.95,24.8,24.87,179600.0,17.5746,17.6595,17.5534,17.6029,179600.0
2010-08-12 09:50:00,24.86,24.88,24.74,24.79,151200.0,17.5958,17.61,17.5109,17.5463,151200.0
2010-08-12 10:00:00,24.79,24.83,24.77,24.8,145300.0,17.5463,17.5746,17.5321,17.5534,145300.0
2010-08-12 10:10:00,24.8,24.84,24.78,24.81,200200.0,17.5534,17.5817,17.5392,17.5605,200200.0
2010-08-12 10:20:00,24.8,24.81,24.66,24.69,151800.0,17.5534,17.5605,17.4543,17.4755,151800.0
2010-08-12 10:30:00,24.69,24.78,24.69,24.77,165100.0,17.4755,17.5392,17.4755,17.5321,165100.0
2010-08-12 10:40:00,24.77,24.82,24.76,24.78,123100.0,17.5321,17.5675,17.5251,17.5392,123100.0
2010-08-12 10:50:00,24.79,24.84,24.77,24.83,176900.0,17.5463,17.5817,17.5321,17.5746,176900.0
2010-08-12 11:00:00,24.83,24.89,24.83,24.88,279600.0,17.5746,17.6171,17.5746,17.61,279600.0
2010-08-12 11:10:00,24.88,24.89,24.83,24.87,144400.0,17.61,17.6171,17.5746,17.6029,144400.0
2010-08-12 11:20:00,24.88,24.95,24.85,24.94,79500.0,17.61,17.6595,17.5888,17.6525,79500.0
2010-08-12 11:30:00,24.93,24.93,24.89,24.9,89200.0,17.6454,17.6454,17.6171,17.6242,89200.0
2010-08-12 11:40:00,24.9,24.94,24.89,24.94,96800.0,17.6242,17.6525,17.6171,17.6525,96800.0
2010-08-12 11:50:00,24.93,24.95,24.92,24.94,183000.0,17.6454,17.6595,17.6383,17.6525,183000.0
2010-08-12 12:00:00,24.95,24.95,24.9,24.94,79300.0,17.6595,17.6595,17.6242,17.6525,79300.0
2010-08-12 12:10:00,24.94,24.95,24.92,24.94,53500.0,17.6525,17.6595,17.6383,17.6525,53500.0
2010-08-12 12:20:00,24.93,24.94,24.9,24.9,53700.0,17.6454,17.6525,17.6242,17.6242,53700.0
2010-08-12 12:30:00,24.9,24.93,24.89,24.93,64700.0,17.6242,17.6454,17.6171,17.6454,64700.0
2010-08-12 12:40:00,24.93,24.93,24.91,24.92,59800.0,17.6454,17.6454,17.6312,17.6383,59800.0
2010-08-12 12:50:00,24.93,24.93,24.9,24.93,122000.0,17.6454,17.6454,17.6242,17.6454,122000.0
2010-08-12 13:00:00,24.93,24.93,24.86,24.86,81500.0,17.6454,17.6454,17.5958,17.5958,81500.0
2010-08-12 13:10:00,24.86,24.91,24.85,24.9,72900.0,17.5958,17.6312,17.5888,17.6242,72900.0
2010-08-12 13:20:00,24.91,24.92,24.84,24.86,84500.0,17.6312,17.6383,17.5817,17.5958,84500.0
2010-08-12 13:30:00,24.86,24.87,24.85,24.85,61900.0,17.5958,17.6029,17.5888,17.5888,61900.0
2010-08-12 13:40:00,24.86,24.87,24.83,24.83,62600.0,17.5958,17.6029,17.5746,17.5746,62600.0
2010-08-12 13:50:00,24.83,24.86,24.81,24.82,81000.0,17.5746,17.5958,17.5605,17.5675,81000.0
2010-08-12 14:00:00,24.83,24.84,24.8,24.82,120200.0,17.5746,17.5817,17.5534,17.5675,120200.0
2010-08-12 14:10:00,24.81,24.83,24.81,24.83,62900.0,17.5605,17.5746,17.5605,17.5746,62900.0
2010-08-12 14:20:00,24.83,24.86,24.79,24.84,104900.0,17.5746,17.5958,17.5463,17.5817,104900.0
2010-08-12 14:30:00,24.84,24.84,24.76,24.79,105200.0,17.5817,17.5817,17.5251,17.5463,105200.0
2010-08-12 14:40:00,24.79,24.84,24.77,24.84,140600.0,17.5463,17.5817,17.5321,17.5817,140600.0
2010-08-12 14:50:00,24.84,24.9,24.83,24.89,90000.0,17.5817,17.6242,17.5746,17.6171,90000.0
2010-08-12 15:00:00,24.89,24.95,24.89,24.95,169600.0,17.6171,17.6595,17.6171,17.6595,169600.0
2010-08-12 15:10:00,24.94,24.95,24.89,24.89,152200.0,17.6525,17.6595,17.6171,17.6171,152200.0
2010-08-12 15:20:00,24.9,24.91,24.86,24.89,199400.0,17.6242,17.6312,17.5958,17.6171,199400.0
2010-08-12 15:30:00,24.89,24.94,24.87,24.87,517000.0,17.6171,17.6525,17.6029,17.6029,517000.0
2010-08-12 15:40:00,24.88,24.88,24.75,24.77,651000.0,17.61,17.61,17.518,17.5321,651000.0
2010-08-12 15:50:00,24.77,24.82,24.76,24.79,611400.0,17.5321,17.5675,17.5251,17.5463,611400.0
2010-08-13 09:30:00,24.79,24.93,24.73,24.86,206700.0,17.5463,17.6454,17.5038,17.5958,206700.0
2010-08-13 09:40:00,24.87,24.94,24.83,24.88,109700.0,17.6029,17.6525,17.5746,17.61,109700.0
2010-08-13 09:50:00,24.88,24.97,24.84,24.97,155700.0,17.61,17.6737,17.5817,17.6737,155700.0
2010-08-13 10:00:00,24.97,25.03,24.95,25.0,98300.0,17.6737,17.7162,17.6595,17.6949,98300.0
2010-08-13 10:10:00,24.99,25.02,24.95,24.96,107400.0,17.6879,17.7091,17.6595,17.6666,107400.0
2010-08-13 10:20:00,24.96,24.98,24.92,24.94,108200.0,17.6666,17.6808,17.6383,17.6525,108200.0
2010-08-13 10:30:00,24.93,24.98,24.89,24.98,110500.0,17.6454,17.6808,17.6171,17.6808,110500.0
2010-08-13 10:40:00,24.97,24.99,24.93,24.93,130400.0,17.6737,17.6879,17.6454,17.6454,130400.0
2010-08-13 10:50:00,24.93,24.98,24.89,24.96,119800.0,17.6454,17.6808,17.6171,17.6666,119800.0
2010-08-13 11:00:00,24.95,24.99,24.92,24.95,74400.0,17.6595,17.6879,17.6383,17.6595,74400.0
2010-08-13 11:10:00,24.94,24.95,24.89,24.92,117200.0,17.6525,17.6595,17.6171,17.6383,117200.0
2010-08-13 11:20:00,24.91,24.92,24.86,24.88,109900.0,17.6312,17.6383,17.5958,17.61,109900.0
2010-08-13 11:30:00,24.89,24.91,24.85,24.86,103900.0,17.6171,17.6312,17.5888,17.5958,103900.0
2010-08-13 11:40:00,24.85,24.89,24.85,24.86,81000.0,17.5888,17.6171,17.5888,17.5958,81000.0
2010-08-13 11:50:00,24.86,24.89,24.83,24.87,62300.0,17.5958,17.6171,17.5746,17.6029,62300.0
2010-08-13 12:00:00,24.86,24.9,24.84,24.9,58000.0,17.5958,17.6242,17.5817,17.6242,58000.0
2010-08-13 12:10:00,24.9,24.92,24.85,24.88,68600.0,17.6242,17.6383,17.5888,17.61,68600.0
2010-08-13 12:20:00,24.88,24.89,24.86,24.88,30800.0,17.61,17.6171,17.5958,17.61,30800.0
2010-08-13 12:30:00,24.88,24.88,24.83,24.84,43700.0,17.61,17.61,17.5746,17.5817,43700.0
2010-08-13 12:40:00,24.83,24.91,24.83,24.91,46800.0,17.5746,17.6312,17.5746,17.6312,46800.0
2010-08-13 12:50:00,24.9,24.91,24.88,24.91,24800.0,17.6242,17.6312,17.61,17.6312,24800.0
2010-08-13 13:00:00,24.91,24.92,24.89,24.9,90500.0,17.6312,17.6383,17.6171,17.6242,90500.0
2010-08-13 13:10:00,24.89,24.97,24.89,24.96,77500.0,17.6171,17.6737,17.6171,17.6666,77500.0
2010-08-13 13:20:00,24.95,24.98,24.92,24.98,54400.0,17.6595,17.6808,17.6383,17.6808,54400.0
2010-08-13 13:30:00,24.98,25.0,24.94,24.99,60100.0,17.6808,17.6949,17.6525,17.6879,60100.0
2010-08-13 13:40:00,24.99,25.0,24.94,24.95,49000.0,17.6879,17.6949,17.6525,17.6595,49000.0
2010-08-13 13:50:00,24.95,24.97,24.92,24.92,65200.0,17.6595,17.6737,17.6383,17.6383,65200.0
2010-08-13 14:00:00,24.91,24.93,24.9,24.91,54600.0,17.6312,17.6454,17.6242,17.6312,54600.0
2010-08-13 14:10:00,24.91,24.92,24.87,24.87,41500.0,17.6312,17.6383,17.6029,17.6029,41500.0
2010-08-13 14:20:00,24.87,24.9,24.84,24.89,205800.0,17.6029,17.6242,17.5817,17.6171,205800.0
2010-08-13 14:30:00,24.89,24.9,24.84,24.86,143100.0,17.6171,17.6242,17.5817,17.5958,143100.0
2010-08-13 14:40:00,24.86,24.88,24.82,24.84,80400.0,17.5958,17.61,17.5675,17.5817,80400.0
2010-08-13 14:50:00,24.85,24.87,24.81,24.84,88900.0,17.5888,17.6029,17.5605,17.5817,88900.0
2010-08-13 15:00:00,24.84,24.9,24.83,24.9,108400.0,17.5817,17.6242,17.5746,17.6242,108400.0
2010-08-13 15:10:00,24.9,24.91,24.87,24.87,94800.0,17.6242,17.6312,17.6029,17.6029,94800.0
2010-08-13 15:20:00,24.87,24.91,24.87,24.88,153800.0,17.6029,17.6312,17.6029,17.61,153800.0
2010-08-13 15:30:00,24.88,24.89,24.85,24.87,176600.0,17.61,17.6171,17.5888,17.6029,176600.0
2010-08-13 15:40:00,24.88,24.89,24.81,24.83,587000.0,17.61,17.6171,17.5605,17.5746,587000.0
2010-08-13 15:50:00,24.83,24.87,24.8,24.82,804000.0,17.5746,17.6029,17.5534,17.5675,804000.0
2010-08-16 09:30:00,24.71,24.86,24.56,24.79,172800.0,17.4897,17.5958,17.3835,17.5463,172800.0
2010-08-16 09:40:00,24.79,24.84,24.69,24.69,140300.0,17.5463,17.5817,17.4755,17.4755,140300.0
2010-08-16 09:50:00,24.7,24.72,24.63,24.64,235800.0,17.4826,17.4968,17.4331,17.4401,235800.0
2010-08-16 10:00:00,24.64,24.79,24.6,24.77,199900.0,17.4401,17.5463,17.4118,17.5321,199900.0
2010-08-16 10:10:00,24.76,24.85,24.76,24.84,89000.0,17.5251,17.5888,17.5251,17.5817,89000.0
2010-08-16 10:20:00,24.84,24.84,24.78,24.8,84500.0,17.5817,17.5817,17.5392,17.5534,84500.0
2010-08-16 10:30:00,24.8,24.84,24.78,24.79,71200.0,17.5534,17.5817,17.5392,17.5463,71200.0
2010-08-16 10:40:00,24.8,24.82,24.74,24.76,75700.0,17.5534,17.5675,17.5109,17.5251,75700.0
2010-08-16 10:50:00,24.76,24.77,24.73,24.76,45600.0,17.5251,17.5321,17.5038,17.5251,45600.0
2010-08-16 11:00:00,24.75,24.76,24.69,24.7,83900.0,17.518,17.5251,17.4755,17.4826,83900.0
2010-08-16 11:10:00,24.7,24.77,24.7,24.75,89200.0,17.4826,17.5321,17.4826,17.518,89200.0
2010-08-16 11:20:00,24.76,24.81,24.74,24.8,82200.0,17.5251,17.5605,17.5109,17.5534,82200.0
2010-08-16 11:30:00,24.79,24.87,24.79,24.86,92200.0,17.5463,17.6029,17.5463,17.5958,92200.0
2010-08-16 11:40:00,24.85,24.86,24.83,24.84,85000.0,17.5888,17.5958,17.5746,17.5817,85000.0
2010-08-16 11:50:00,24.84,24.87,24.84,24.86,63800.0,17.5817,17.6029,17.5817,17.5958,63800.0
2010-08-16 12:00:00,24.85,24.9,24.84,24.9,65700.0,17.5888,17.6242,17.5817,17.6242,65700.0
2010-08-16 12:10:00,24.9,24.9,24.83,24.85,55600.0,17.6242,17.6242,17.5746,17.5888,55600.0
2010-08-16 12:20:00,24.86,24.86,24.82,24.84,58100.0,17.5958,17.5958,17.5675,17.5817,58100.0
2010-08-16 12:30:00,24.84,24.85,24.81,24.85,49900.0,17.5817,17.5888,17.5605,17.5888,49900.0
2010-08-16 12:40:00,24.85,24.85,24.79,24.8,47700.0,17.5888,17.5888,17.5463,17.5534,47700.0
2010-08-16 12:50:00,24.79,24.81,24.76,24.77,61400.0,17.5463,17.5605,17.5251,17.5321,61400.0
2010-08-16 13:00:00,24.78,24.82,24.77,24.81,60300.0,17.5392,17.5675,17.5321,17.5605,60300.0
2010-08-16 13:10:00,24.81,24.83,24.78,24.79,55400.0,17.5605,17.5746,17.5392,17.5463,55400.0
2010-08-16 13:20:00,24.79,24.81,24.77,24.78,45900.0,17.5463,17.5605,17.5321,17.5392,45900.0
2010-08-16 13:30:00,24.77,24.79,24.76,24.77,27200.0,17.5321,17.5463,17.5251,17.5321,27200.0
2010-08-16 13:40:00,24.76,24.79,24.75,24.79,68000.0,17.5251,17.5463,17.518,17.5463,68000.0
2010-08-16 13:50:00,24.79,24.79,24.75,24.75,50400.0,17.5463,17.5463,17.518,17.518,50400.0
2010-08-16 14:00:00,24.76,24.79,24.68,24.68,122700.0,17.5251,17.5463,17.4684,17.4684,122700.0
2010-08-16 14:10:00,24.68,24.68,24.64,24.67,73400.0,17.4684,17.4684,17.4401,17.4614,73400.0
2010-08-16 14:20:00,24.67,24.67,24.64,24.65,49100.0,17.4614,17.4614,17.4401,17.4472,49100.0
2010-08-16 14:30:00,24.66,24.67,24.62,24.63,52600.0,17.4543,17.4614,17.426,17.4331,52600.0
2010-08-16 14:40:00,24.64,24.64,24.59,24.61,116700.0,17.4401,17.4401,17.4047,17.4189,116700.0
2010-08-16 14:50:00,24.61,24.61,24.53,24.55,125600.0,17.4189,17.4189,17.3623,17.3764,125600.0
2010-08-16 15:00:00,24.56,24.59,24.54,24.57,103600.0,17.3835,17.4047,17.3693,17.3906,103600.0
2010-08-16 15:10:00,24.58,24.58,24.54,24.55,116600.0,17.3977,17.3977,17.3693,17.3764,116600.0
2010-08-16 15:20:00,24.55,24.6,24.53,24.59,153000.0,17.3764,17.4118,17.3623,17.4047,153000.0
2010-08-16 15:30:00,24.6,24.64,24.59,24.63,129100.0,17.4118,17.4401,17.4047,17.4331,129100.0
2010-08-16 15:40:00,24.63,24.7,24.63,24.66,201400.0,17.4331,17.4826,17.4331,17.4543,201400.0
2010-08-16 15:50:00,24.67,24.73,24.65,24.71,386700.0,17.4614,17.5038,17.4472,17.4897,386700.0
2010-08-17 09:30:00,24.91,24.99,24.86,24.93,192800.0,17.6312,17.6879,17.5958,17.6454,192800.0
2010-08-17 09:40:00,24.94,24.94,24.8,24.84,189600.0,17.6525,17.6525,17.5534,17.5817,189600.0
2010-08-17 09:50:00,24.84,24.87,24.8,24.82,217800.0,17.5817,17.6029,17.5534,17.5675,217800.0
2010-08-17 10:00:00,24.81,24.87,24.81,24.87,158700.0,17.5605,17.6029,17.5605,17.6029,158700.0
2010-08-17 10:10:00,24.87,24.91,24.85,24.89,202600.0,17.6029,17.6312,17.5888,17.6171,202600.0
2010-08-17 10:20:00,24.89,24.89,24.81,24.82,123100.0,17.6171,17.6171,17.5605,17.5675,123100.0
2010-08-17 10:30:00,24.82,24.85,24.79,24.85,170900.0,17.5675,17.5888,17.5463,17.5888,170900.0
2010-08-17 10:40:00,24.85,24.93,24.85,24.91,134500.0,17.5888,17.6454,17.5888,17.6312,134500.0
2010-08-17 10:50:00,24.92,25.06,24.92,25.06,165200.0,17.6383,17.7374,17.6383,17.7374,165200.0
2010-08-17 11:00:00,25.05,25.13,25.05,25.11,210900.0,17.7303,17.7869,17.7303,17.7728,210900.0
2010-08-17 11:10:00,25.11,25.22,25.11,25.2,264400.0,17.7728,17.8507,17.7728,17.8365,264400.0
2010-08-17 11:20:00,25.2,25.23,25.2,25.22,115000.0,17.8365,17.8577,17.8365,17.8507,115000.0
2010-08-17 11:30:00,25.22,25.23,25.19,25.23,220100.0,17.8507,17.8577,17.8294,17.8577,220100.0
2010-08-17 11:40:00,25.23,25.26,25.22,25.26,189400.0,17.8577,17.879,17.8507,17.879,189400.0
2010-08-17 11:50:00,25.26,25.32,25.25,25.32,168500.0,17.879,17.9214,17.8719,17.9214,168500.0
2010-08-17 12:00:00,25.31,25.35,25.31,25.31,229700.0,17.9144,17.9427,17.9144,17.9144,229700.0
2010-08-17 12:10:00,25.31,25.35,25.29,25.31,157900.0,17.9144,17.9427,17.9002,17.9144,157900.0
2010-08-17 12:20:00,25.31,25.32,25.28,25.29,90200.0,17.9144,17.9214,17.8931,17.9002,90200.0
2010-08-17 12:30:00,25.29,25.32,25.29,25.32,56600.0,17.9002,17.9214,17.9002,17.9214,56600.0
2010-08-17 12:40:00,25.32,25.32,25.28,25.3,77800.0,17.9214,17.9214,17.8931,17.9073,77800.0
2010-08-17 12:50:00,25.3,25.32,25.29,25.31,98900.0,17.9073,17.9214,17.9002,17.9144,98900.0
2010-08-17 13:00:00,25.31,25.32,25.29,25.29,65600.0,17.9144,17.9214,17.9002,17.9002,65600.0
2010-08-17 13:10:00,25.29,25.37,25.26,25.37,118200.0,17.9002,17.9568,17.879,17.9568,118200.0
2010-08-17 13:20:00,25.37,25.37,25.33,25.34,72500.0,17.9568,17.9568,17.9285,17.9356,72500.0
2010-08-17 13:30:00,25.34,25.4,25.33,25.4,103300.0,17.9356,17.9781,17.9285,17.9781,103300.0
2010-08-17 13:40:00,25.4,25.4,25.35,25.35,88400.0,17.9781,17.9781,17.9427,17.9427,88400.0
2010-08-17 13:50:00,25.36,25.36,25.3,25.31,154300.0,17.9497,17.9497,17.9073,17.9144,154300.0
2010-08-17 14:00:00,25.31,25.34,25.31,25.33,132400.0,17.9144,17.9356,17.9144,17.9285,132400.0
2010-08-17 14:10:00,25.33,25.38,25.33,25.36,95800.0,17.9285,17.9639,17.9285,17.9497,95800.0
2010-08-17 14:20:00,25.35,25.37,25.33,25.35,152600.0,17.9427,17.9568,17.9285,17.9427,152600.0
2010-08-17 14:30:00,25.35,25.35,25.34,25.34,44200.0,17.9427,17.9427,17.9356,17.9356,44200.0
2010-08-17 14:40:00,25.34,25.36,25.33,25.36,144800.0,17.9356,17.9497,17.9285,17.9497,144800.0
2010-08-17 14:50:00,25.35,25.39,25.33,25.35,180500.0,17.9427,17.971,17.9285,17.9427,180500.0
2010-08-17 15:00:00,25.34,25.35,25.32,25.33,198500.0,17.9356,17.9427,17.9214,17.9285,198500.0
2010-08-17 15:10:00,25.33,25.36,25.31,25.33,257400.0,17.9285,17.9497,17.9144,17.9285,257400.0
2010-08-17 15:20:00,25.33,25.35,25.31,25.33,171900.0,17.9285,17.9427,17.9144,17.9285,171900.0
2010-08-17 15:30:00,25.33,25.34,25.3,25.31,219700.0,17.9285,17.9356,17.9073,17.9144,219700.0
2010-08-17 15:40:00,25.31,25.31,25.26,25.26,404000.0,17.9144,17.9144,17.879,17.879,404000.0
2010-08-17 15:50:00,25.26,25.28,25.23,25.26,864800.0,17.879,17.8931,17.8577,17.879,864800.0
2010-08-18 09:30:00,25.32,25.32,25.14,25.24,139800.0,17.9214,17.9214,17.794,17.8648,139800.0
2010-08-18 09:40:00,25.24,25.24,25.1,25.15,106500.0,17.8648,17.8648,17.7657,17.8011,106500.0
2010-08-18 09:50:00,25.15,25.15,25.08,25.14,126600.0,17.8011,17.8011,17.7516,17.794,126600.0
2010-08-18 10:00:00,25.13,25.18,25.09,25.16,137100.0,17.7869,17.8223,17.7586,17.8082,137100.0
2010-08-18 10:10:00,25.16,25.22,25.16,25.17,100700.0,17.8082,17.8507,17.8082,17.8153,100700.0
2010-08-18 10:20:00,25.18,25.18,25.06,25.07,170900.0,17.8223,17.8223,17.7374,17.7445,170900.0
2010-08-18 10:30:00,25.07,25.12,25.06,25.07,96200.0,17.7445,17.7799,17.7374,17.7445,96200.0
2010-08-18 10:40:00,25.08,25.08,25.02,25.04,110200.0,17.7516,17.7516,17.7091,17.7232,110200.0
2010-08-18 10:50:00,25.05,25.13,25.02,25.12,71700.0,17.7303,17.7869,17.7091,17.7799,71700.0
2010-08-18 11:00:00,25.13,25.17,25.11,25.13,89800.0,17.7869,17.8153,17.7728,17.7869,89800.0
2010-08-18 11:10:00,25.14,25.15,25.07,25.07,75900.0,17.794,17.8011,17.7445,17.7445,75900.0
2010-08-18 11:20:00,25.08,25.18,25.08,25.15,91700.0,17.7516,17.8223,17.7516,17.8011,91700.0
2010-08-18 11:30:00,25.15,25.21,25.15,25.16,59100.0,17.8011,17.8436,17.8011,17.8082,59100.0
2010-08-18 11:40:00,25.16,25.23,25.16,25.21,59500.0,17.8082,17.8577,17.8082,17.8436,59500.0
2010-08-18 11:50:00,25.22,25.24,25.16,25.16,56200.0,17.8507,17.8648,17.8082,17.8082,56200.0
2010-08-18 12:00:00,25.15,25.18,25.13,25.14,46700.0,17.8011,17.8223,17.7869,17.794,46700.0
2010-08-18 12:10:00,25.13,25.17,25.13,25.16,60700.0,17.7869,17.8153,17.7869,17.8082,60700.0
2010-08-18 12:20:00,25.16,25.19,25.15,25.15,48600.0,17.8082,17.8294,17.8011,17.8011,48600.0
2010-08-18 12:30:00,25.15,25.15,25.11,25.12,68900.0,17.8011,17.8011,17.7728,17.7799,68900.0
2010-08-18 12:40:00,25.13,25.16,25.12,25.16,26600.0,17.7869,17.8082,17.7799,17.8082,26600.0
2010-08-18 12:50:00,25.16,25.24,25.16,25.23,44000.0,17.8082,17.8648,17.8082,17.8577,44000.0
2010-08-18 13:00:00,25.22,25.24,25.17,25.24,136600.0,17.8507,17.8648,17.8153,17.8648,136600.0
2010-08-18 13:10:00,25.24,25.25,25.17,25.24,86800.0,17.8648,17.8719,17.8153,17.8648,86800.0
2010-08-18 13:20:00,25.24,25.25,25.22,25.25,62000.0,17.8648,17.8719,17.8507,17.8719,62000.0
2010-08-18 13:30:00,25.25,25.34,25.25,25.27,174200.0,17.8719,17.9356,17.8719,17.886,174200.0
2010-08-18 13:40:00,25.27,25.32,25.27,25.29,159000.0,17.886,17.9214,17.886,17.9002,159000.0
2010-08-18 13:50:00,25.3,25.32,25.27,25.32,86000.0,17.9073,17.9214,17.886,17.9214,86000.0
2010-08-18 14:00:00,25.32,25.36,25.29,25.29,144500.0,17.9214,17.9497,17.9002,17.9002,144500.0
2010-08-18 14:10:00,25.29,25.34,25.29,25.3,77100.0,17.9002,17.9356,17.9002,17.9073,77100.0
2010-08-18 14:20:00,25.3,25.36,25.29,25.32,107800.0,17.9073,17.9497,17.9002,17.9214,107800.0
2010-08-18 14:30:00,25.32,25.33,25.29,25.32,59100.0,17.9214,17.9285,17.9002,17.9214,59100.0
2010-08-18 14:40:00,25.33,25.35,25.31,25.33,75700.0,17.9285,17.9427,17.9144,17.9285,75700.0
2010-08-18 14:50:00,25.32,25.33,25.28,25.29,68700.0,17.9214,17.9285,17.8931,17.9002,68700.0
2010-08-18 15:00:00,25.3,25.31,25.23,25.23,64700.0,17.9073,17.9144,17.8577,17.8577,64700.0
2010-08-18 15:10:00,25.23,25.24,25.18,25.2,133200.0,17.8577,17.8648,17.8223,17.8365,133200.0
2010-08-18 15:20:00,25.2,25.21,25.15,25.15,91500.0,17.8365,17.8436,17.8011,17.8011,91500.0
2010-08-18 15:30:00,25.16,25.22,25.14,25.17,304200.0,17.8082,17.8507,17.794,17.8153,304200.0
2010-08-18 15:40:00,25.16,25.21,25.13,25.19,230200.0,17.8082,17.8436,17.7869,17.8294,230200.0
2010-08-18 15:50:00,25.19,25.2,25.1,25.1,713300.0,17.8294,17.8365,17.7657,17.7657,713300.0
2010-08-19 09:30:00,24.99,25.03,24.94,25.0,159700.0,17.6879,17.7162,17.6525,17.6949,159700.0
2010-08-19 09:40:00,25.0,25.05,24.93,24.93,128600.0,17.6949,17.7303,17.6454,17.6454,128600.0
2010-08-19 09:50:00,24.93,24.97,24.86,24.93,156500.0,17.6454,17.6737,17.5958,17.6454,156500.0
2010-08-19 10:00:00,24.93,24.93,24.77,24.8,327300.0,17.6454,17.6454,17.5321,17.5534,327300.0
2010-08-19 10:10:00,24.8,24.87,24.75,24.87,155000.0,17.5534,17.6029,17.518,17.6029,155000.0
2010-08-19 10:20:00,24.87,24.88,24.76,24.79,143200.0,17.6029,17.61,17.5251,17.5463,143200.0
2010-08-19 10:30:00,24.79,24.79,24.71,24.72,106500.0,17.5463,17.5463,17.4897,17.4968,106500.0
2010-08-19 10:40:00,24.73,24.73,24.64,24.69,139500.0,17.5038,17.5038,17.4401,17.4755,139500.0
2010-08-19 10:50:00,24.68,24.72,24.64,24.71,91800.0,17.4684,17.4968,17.4401,17.4897,91800.0
2010-08-19 11:00:00,24.71,24.72,24.64,24.67,104700.0,17.4897,17.4968,17.4401,17.4614,104700.0
2010-08-19 11:10:00,24.67,24.7,24.64,24.67,92300.0,17.4614,17.4826,17.4401,17.4614,92300.0
2010-08-19 11:20:00,24.67,24.71,24.65,24.71,74400.0,17.4614,17.4897,17.4472,17.4897,74400.0
2010-08-19 11:30:00,24.71,24.71,24.63,24.63,132700.0,17.4897,17.4897,17.4331,17.4331,132700.0
2010-08-19 11:40:00,24.63,24.66,24.63,24.63,131800.0,17.4331,17.4543,17.4331,17.4331,131800.0
2010-08-19 11:50:00,24.63,24.64,24.58,24.62,145700.0,17.4331,17.4401,17.3977,17.426,145700.0
2010-08-19 12:00:00,24.62,24.64,24.59,24.64,70900.0,17.426,17.4401,17.4047,17.4401,70900.0
2010-08-19 12:10:00,24.64,24.68,24.62,24.67,89900.0,17.4401,17.4684,17.426,17.4614,89900.0
2010-08-19 12:20:00,24.67,24.73,24.66,24.72,86200.0,17.4614,17.5038,17.4543,17.4968,86200.0
2010-08-19 12:30:00,24.71,24.74,24.7,24.73,62000.0,17.4897,17.5109,17.4826,17.5038,62000.0
2010-08-19 12:40:00,24.72,24.73,24.69,24.69,96400.0,17.4968,17.5038,17.4755,17.4755,96400.0
2010-08-19 12:50:00,24.69,24.69,24.65,24.68,78600.0,17.4755,17.4755,17.4472,17.4684,78600.0
2010-08-19 13:00:00,24.68,24.7,24.64,24.64,62000.0,17.4684,17.4826,17.4401,17.4401,62000.0
2010-08-19 13:10:00,24.65,24.67,24.63,24.67,52900.0,17.4472,17.4614,17.4331,17.4614,52900.0
2010-08-19 13:20:00,24.67,24.68,24.64,24.64,36100.0,17.4614,17.4684,17.4401,17.4401,36100.0
2010-08-19 13:30:00,24.64,24.64,24.58,24.61,52500.0,17.4401,17.4401,17.3977,17.4189,52500.0
2010-08-19 13:40:00,24.61,24.61,24.55,24.57,79000.0,17.4189,17.4189,17.3764,17.3906,79000.0
2010-08-19 13:50:00,24.57,24.59,24.56,24.56,67700.0,17.3906,17.4047,17.3835,17.3835,67700.0
2010-08-19 14:00:00,24.56,24.57,24.53,24.57,98200.0,17.3835,17.3906,17.3623,17.3906,98200.0
2010-08-19 14:10:00,24.57,24.67,24.57,24.66,169300.0,17.3906,17.4614,17.3906,17.4543,169300.0
2010-08-19 14:20:00,24.66,24.71,24.66,24.67,62700.0,17.4543,17.4897,17.4543,17.4614,62700.0
2010-08-19 14:30:00,24.67,24.69,24.64,24.65,156200.0,17.4614,17.4755,17.4401,17.4472,156200.0
2010-08-19 14:40:00,24.65,24.66,24.61,24.65,113100.0,17.4472,17.4543,17.4189,17.4472,113100.0
2010-08-19 14:50:00,24.65,24.68,24.64,24.66,99400.0,17.4472,17.4684,17.4401,17.4543,99400.0
2010-08-19 15:00:00,24.66,24.66,24.6,24.63,107500.0,17.4543,17.4543,17.4118,17.4331,107500.0
2010-08-19 15:10:00,24.64,24.75,24.63,24.72,129900.0,17.4401,17.518,17.4331,17.4968,129900.0
2010-08-19 15:20:00,24.71,24.74,24.67,24.68,174600.0,17.4897,17.5109,17.4614,17.4684,174600.0
2010-08-19 15:30:00,24.67,24.7,24.66,24.66,346000.0,17.4614,17.4826,17.4543,17.4543,346000.0
2010-08-19 15:40:00,24.67,24.67,24.62,24.62,237800.0,17.4614,17.4614,17.426,17.426,237800.0
2010-08-19 15:50:00,24.62,24.64,24.58,24.59,819900.0,17.426,17.4401,17.3977,17.4047,819900.0
2010-08-20 09:30:00,24.49,24.66,24.49,24.55,1197400.0,17.334,17.4543,17.334,17.3764,1197400.0
2010-08-20 09:40:00,24.54,24.61,24.51,24.55,157400.0,17.3693,17.4189,17.3481,17.3764,157400.0
2010-08-20 09:50:00,24.55,24.57,24.5,24.51,189000.0,17.3764,17.3906,17.341,17.3481,189000.0
2010-08-20 10:00:00,24.51,24.55,24.5,24.52,183100.0,17.3481,17.3764,17.341,17.3552,183100.0
2010-08-20 10:10:00,24.53,24.59,24.51,24.57,184700.0,17.3623,17.4047,17.3481,17.3906,184700.0
2010-08-20 10:20:00,24.57,24.62,24.54,24.54,118500.0,17.3906,17.426,17.3693,17.3693,118500.0
2010-08-20 10:30:00,24.55,24.59,24.54,24.57,54200.0,17.3764,17.4047,17.3693,17.3906,54200.0
2010-08-20 10:40:00,24.57,24.62,24.56,24.57,121800.0,17.3906,17.426,17.3835,17.3906,121800.0
2010-08-20 10:50:00,24.58,24.63,24.57,24.61,149500.0,17.3977,17.4331,17.3906,17.4189,149500.0
2010-08-20 11:00:00,24.6,24.65,24.58,24.64,255400.0,17.4118,17.4472,17.3977,17.4401,255400.0
2010-08-20 11:10:00,24.63,24.63,24.55,24.55,112500.0,17.4331,17.4331,17.3764,17.3764,112500.0
2010-08-20 11:20:00,24.55,24.58,24.53,24.55,142400.0,17.3764,17.3977,17.3623,17.3764,142400.0
2010-08-20 11:30:00,24.55,24.56,24.5,24.52,138100.0,17.3764,17.3835,17.341,17.3552,138100.0
2010-08-20 11:40:00,24.52,24.57,24.5,24.51,144500.0,17.3552,17.3906,17.341,17.3481,144500.0
2010-08-20 11:50:00,24.5,24.5,24.45,24.48,185100.0,17.341,17.341,17.3056,17.3269,185100.0
2010-08-20 12:00:00,24.48,24.52,24.47,24.49,74000.0,17.3269,17.3552,17.3198,17.334,74000.0
2010-08-20 12:10:00,24.5,24.51,24.47,24.47,46100.0,17.341,17.3481,17.3198,17.3198,46100.0
2010-08-20 12:20:00,24.47,24.52,24.47,24.5,89400.0,17.3198,17.3552,17.3198,17.341,89400.0
2010-08-20 12:30:00,24.51,24.51,24.48,24.5,63000.0,17.3481,17.3481,17.3269,17.341,63000.0
2010-08-20 12:40:00,24.51,24.51,24.47,24.47,50500.0,17.3481,17.3481,17.3198,17.3198,50500.0
2010-08-20 12:50:00,24.47,24.5,24.47,24.49,48800.0,17.3198,17.341,17.3198,17.334,48800.0
2010-08-20 13:00:00,24.49,24.58,24.48,24.58,89400.0,17.334,17.3977,17.3269,17.3977,89400.0
2010-08-20 13:10:00,24.57,24.57,24.54,24.54,98800.0,17.3906,17.3906,17.3693,17.3693,98800.0
2010-08-20 13:20:00,24.53,24.57,24.52,24.56,58700.0,17.3623,17.3906,17.3552,17.3835,58700.0
2010-08-20 13:30:00,24.56,24.56,24.53,24.55,40200.0,17.3835,17.3835,17.3623,17.3764,40200.0
2010-08-20 13:40:00,24.54,24.58,24.52,24.56,59000.0,17.3693,17.3977,17.3552,17.3835,59000.0
2010-08-20 13:50:00,24.57,24.6,24.55,24.56,53600.0,17.3906,17.4118,17.3764,17.3835,53600.0
2010-08-20 14:00:00,24.55,24.56,24.53,24.54,39800.0,17.3764,17.3835,17.3623,17.3693,39800.0
2010-08-20 14:10:00,24.53,24.58,24.53,24.57,75100.0,17.3623,17.3977,17.3623,17.3906,75100.0
2010-08-20 14:20:00,24.58,24.6,24.57,24.57,98100.0,17.3977,17.4118,17.3906,17.3906,98100.0
2010-08-20 14:30:00,24.57,24.66,24.57,24.63,115600.0,17.3906,17.4543,17.3906,17.4331,115600.0
2010-08-20 14:40:00,24.64,24.7,24.62,24.67,72100.0,17.4401,17.4826,17.426,17.4614,72100.0
2010-08-20 14:50:00,24.67,24.74,24.67,24.68,100600.0,17.4614,17.5109,17.4614,17.4684,100600.0
2010-08-20 15:00:00,24.68,24.71,24.66,24.71,107700.0,17.4684,17.4897,17.4543,17.4897,107700.0
2010-08-20 15:10:00,24.7,24.74,24.7,24.71,107200.0,17.4826,17.5109,17.4826,17.4897,107200.0
2010-08-20 15:20:00,24.71,24.71,24.68,24.71,92900.0,17.4897,17.4897,17.4684,17.4897,92900.0
2010-08-20 15:30:00,24.71,24.73,24.67,24.67,183100.0,17.4897,17.5038,17.4614,17.4614,183100.0
2010-08-20 15:40:00,24.68,24.71,24.61,24.61,275900.0,17.4684,17.4897,17.4189,17.4189,275900.0
2010-08-20 15:50:00,24.61,24.67,24.61,24.66,537800.0,17.4189,17.4614,17.4189,17.4543,537800.0
2010-08-23 09:30:00,24.87,24.89,24.68,24.77,186600.0,17.6029,17.6171,17.4684,17.5321,186600.0
2010-08-23 09:40:00,24.78,24.87,24.76,24.85,82500.0,17.5392,17.6029,17.5251,17.5888,82500.0
2010-08-23 09:50:00,24.86,24.86,24.77,24.79,71800.0,17.5958,17.5958,17.5321,17.5463,71800.0
2010-08-23 10:00:00,24.79,24.79,24.67,24.67,59000.0,17.5463,17.5463,17.4614,17.4614,59000.0
2010-08-23 10:10:00,24.67,24.68,24.59,24.6,115000.0,17.4614,17.4684,17.4047,17.4118,115000.0
2010-08-23 10:20:00,24.61,24.61,24.55,24.6,106700.0,17.4189,17.4189,17.3764,17.4118,106700.0
2010-08-23 10:30:00,24.61,24.64,24.59,24.62,82500.0,17.4189,17.4401,17.4047,17.426,82500.0
2010-08-23 10:40:00,24.62,24.69,24.58,24.58,99600.0,17.426,17.4755,17.3977,17.3977,99600.0
2010-08-23 10:50:00,24.59,24.63,24.54,24.62,90900.0,17.4047,17.4331,17.3693,17.426,90900.0
2010-08-23 11:00:00,24.61,24.65,24.56,24.64,78200.0,17.4189,17.4472,17.3835,17.4401,78200.0
2010-08-23 11:10:00,24.64,24.67,24.61,24.62,64600.0,17.4401,17.4614,17.4189,17.426,64600.0
2010-08-23 11:20:00,24.62,24.63,24.56,24.59,85000.0,17.426,17.4331,17.3835,17.4047,85000.0
2010-08-23 11:30:00,24.58,24.66,24.58,24.65,78300.0,17.3977,17.4543,17.3977,17.4472,78300.0
2010-08-23 11:40:00,24.64,24.67,24.63,24.66,58300.0,17.4401,17.4614,17.4331,17.4543,58300.0
2010-08-23 11:50:00,24.66,24.67,24.6,24.6,68100.0,17.4543,17.4614,17.4118,17.4118,68100.0
2010-08-23 12:00:00,24.6,24.66,24.6,24.66,49800.0,17.4118,17.4543,17.4118,17.4543,49800.0
2010-08-23 12:10:00,24.66,24.68,24.65,24.66,43000.0,17.4543,17.4684,17.4472,17.4543,43000.0
2010-08-23 12:20:00,24.65,24.67,24.64,24.66,40100.0,17.4472,17.4614,17.4401,17.4543,40100.0
2010-08-23 12:30:00,24.66,24.68,24.64,24.66,66300.0,17.4543,17.4684,17.4401,17.4543,66300.0
2010-08-23 12:40:00,24.65,24.68,24.62,24.68,58800.0,17.4472,17.4684,17.426,17.4684,58800.0
2010-08-23 12:50:00,24.68,24.72,24.68,24.7,101500.0,17.4684,17.4968,17.4684,17.4826,101500.0
2010-08-23 13:00:00,24.7,24.7,24.66,24.66,53900.0,17.4826,17.4826,17.4543,17.4543,53900.0
2010-08-23 13:10:00,24.67,24.69,24.64,24.69,70800.0,17.4614,17.4755,17.4401,17.4755,70800.0
2010-08-23 13:20:00,24.69,24.71,24.68,24.68,36800.0,17.4755,17.4897,17.4684,17.4684,36800.0
2010-08-23 13:30:00,24.68,24.71,24.67,24.68,124600.0,17.4684,17.4897,17.4614,17.4684,124600.0
2010-08-23 13:40:00,24.68,24.69,24.65,24.67,36900.0,17.4684,17.4755,17.4472,17.4614,36900.0
2010-08-23 13:50:00,24.67,24.7,24.66,24.68,69700.0,17.4614,17.4826,17.4543,17.4684,69700.0
2010-08-23 14:00:00,24.67,24.74,24.64,24.74,80500.0,17.4614,17.5109,17.4401,17.5109,80500.0
2010-08-23 14:10:00,24.74,24.74,24.68,24.69,81600.0,17.5109,17.5109,17.4684,17.4755,81600.0
2010-08-23 14:20:00,24.69,24.71,24.68,24.7,84800.0,17.4755,17.4897,17.4684,17.4826,84800.0
2010-08-23 14:30:00,24.71,24.76,24.69,24.76,100000.0,17.4897,17.5251,17.4755,17.5251,100000.0
2010-08-23 14:40:00,24.75,24.76,24.72,24.74,165700.0,17.518,17.5251,17.4968,17.5109,165700.0
2010-08-23 14:50:00,24.74,24.75,24.69,24.72,108500.0,17.5109,17.518,17.4755,17.4968,108500.0
2010-08-23 15:00:00,24.72,24.73,24.67,24.68,86600.0,17.4968,17.5038,17.4614,17.4684,86600.0
2010-08-23 15:10:00,24.67,24.7,24.67,24.67,85200.0,17.4614,17.4826,17.4614,17.4614,85200.0
2010-08-23 15:20:00,24.68,24.68,24.59,24.6,140900.0,17.4684,17.4684,17.4047,17.4118,140900.0
2010-08-23 15:30:00,24.61,24.62,24.53,24.53,146100.0,17.4189,17.426,17.3623,17.3623,146100.0
2010-08-23 15:40:00,24.53,24.56,24.5,24.53,227900.0,17.3623,17.3835,17.341,17.3623,227900.0
2010-08-23 15:50:00,24.53,24.55,24.51,24.52,484000.0,17.3623,17.3764,17.3481,17.3552,484000.0
2010-08-24 09:30:00,24.35,24.49,24.15,24.35,464800.0,17.2349,17.334,17.0933,17.2349,464800.0
2010-08-24 09:40:00,24.34,24.34,24.1,24.12,262000.0,17.2278,17.2278,17.0579,17.0721,262000.0
2010-08-24 09:50:00,24.12,24.12,24.0,24.03,266100.0,17.0721,17.0721,16.9871,17.0084,266100.0
2010-08-24 10:00:00,24.02,24.09,23.94,24.0,672300.0,17.0013,17.0508,16.9447,16.9871,672300.0
2010-08-24 10:10:00,24.0,24.09,23.99,24.06,349700.0,16.9871,17.0508,16.9801,17.0296,349700.0
2010-08-24 10:20:00,24.06,24.13,24.02,24.03,304000.0,17.0296,17.0792,17.0013,17.0084,304000.0
2010-08-24 10:30:00,24.03,24.05,23.89,23.92,296000.0,17.0084,17.0225,16.9093,16.9305,296000.0
2010-08-24 10:40:00,23.93,24.01,23.92,23.98,177000.0,16.9376,16.9942,16.9305,16.973,177000.0
2010-08-24 10:50:00,23.98,24.01,23.93,23.99,186900.0,16.973,16.9942,16.9376,16.9801,186900.0
2010-08-24 11:00:00,23.99,24.12,23.99,24.08,282500.0,16.9801,17.0721,16.9801,17.0438,282500.0
2010-08-24 11:10:00,24.07,24.12,24.07,24.08,169000.0,17.0367,17.0721,17.0367,17.0438,169000.0
2010-08-24 11:20:00,24.09,24.15,24.08,24.13,106100.0,17.0508,17.0933,17.0438,17.0792,106100.0
2010-08-24 11:30:00,24.14,24.19,24.1,24.17,173100.0,17.0862,17.1216,17.0579,17.1075,173100.0
2010-08-24 11:40:00,24.17,24.24,24.17,24.2,173400.0,17.1075,17.157,17.1075,17.1287,173400.0
2010-08-24 11:50:00,24.19,24.22,24.18,24.19,107100.0,17.1216,17.1429,17.1145,17.1216,107100.0
2010-08-24 12:00:00,24.19,24.23,24.18,24.22,84300.0,17.1216,17.1499,17.1145,17.1429,84300.0
2010-08-24 12:10:00,24.22,24.24,24.18,24.19,113400.0,17.1429,17.157,17.1145,17.1216,113400.0
2010-08-24 12:20:00,24.19,24.2,24.13,24.14,93200.0,17.1216,17.1287,17.0792,17.0862,93200.0
2010-08-24 12:30:00,24.15,24.17,24.14,24.16,106300.0,17.0933,17.1075,17.0862,17.1004,106300.0
2010-08-24 12:40:00,24.15,24.16,24.13,24.13,48600.0,17.0933,17.1004,17.0792,17.0792,48600.0
2010-08-24 12:50:00,24.14,24.14,24.1,24.12,50900.0,17.0862,17.0862,17.0579,17.0721,50900.0
2010-08-24 13:00:00,24.12,24.13,24.08,24.13,89700.0,17.0721,17.0792,17.0438,17.0792,89700.0
2010-08-24 13:10:00,24.12,24.16,24.11,24.15,84400.0,17.0721,17.1004,17.065,17.0933,84400.0
2010-08-24 13:20:00,24.15,24.21,24.13,24.21,68800.0,17.0933,17.1358,17.0792,17.1358,68800.0
2010-08-24 13:30:00,24.21,24.22,24.18,24.19,99700.0,17.1358,17.1429,17.1145,17.1216,99700.0
2010-08-24 13:40:00,24.2,24.21,24.11,24.14,145000.0,17.1287,17.1358,17.065,17.0862,145000.0
2010-08-24 13:50:00,24.14,24.17,24.11,24.17,238600.0,17.0862,17.1075,17.065,17.1075,238600.0
2010-08-24 14:00:00,24.17,24.24,24.15,24.21,422600.0,17.1075,17.157,17.0933,17.1358,422600.0
2010-08-24 14:10:00,24.22,24.3,24.2,24.29,171500.0,17.1429,17.1995,17.1287,17.1924,171500.0
2010-08-24 14:20:00,24.28,24.3,24.26,24.27,101600.0,17.1853,17.1995,17.1712,17.1782,101600.0
2010-08-24 14:30:00,24.28,24.36,24.26,24.36,218000.0,17.1853,17.2419,17.1712,17.2419,218000.0
2010-08-24 14:40:00,24.36,24.38,24.33,24.36,361700.0,17.2419,17.2561,17.2207,17.2419,361700.0
2010-08-24 14:50:00,24.36,24.43,24.36,24.42,541400.0,17.2419,17.2915,17.2419,17.2844,541400.0
2010-08-24 15:00:00,24.42,24.44,24.4,24.43,199000.0,17.2844,17.2986,17.2703,17.2915,199000.0
2010-08-24 15:10:00,24.44,24.48,24.39,24.42,419400.0,17.2986,17.3269,17.2632,17.2844,419400.0
2010-08-24 15:20:00,24.41,24.46,24.4,24.45,258500.0,17.2773,17.3127,17.2703,17.3056,258500.0
2010-08-24 15:30:00,24.44,24.44,24.39,24.4,328100.0,17.2986,17.2986,17.2632,17.2703,328100.0
2010-08-24 15:40:00,24.4,24.41,24.35,24.37,328400.0,17.2703,17.2773,17.2349,17.249,328400.0
2010-08-24 15:50:00,24.37,24.37,24.3,24.33,989700.0,17.249,17.249,17.1995,17.2207,989700.0
2010-08-25 09:30:00,24.15,24.32,24.15,24.28,222300.0,17.0933,17.2136,17.0933,17.1853,222300.0
2010-08-25 09:40:00,24.29,24.31,24.11,24.11,221600.0,17.1924,17.2066,17.065,17.065,221600.0
2010-08-25 09:50:00,24.12,24.16,24.07,24.09,201900.0,17.0721,17.1004,17.0367,17.0508,201900.0
2010-08-25 10:00:00,24.09,24.16,24.0,24.16,553100.0,17.0508,17.1004,16.9871,17.1004,553100.0
2010-08-25 10:10:00,24.16,24.16,24.09,24.11,240200.0,17.1004,17.1004,17.0508,17.065,240200.0
2010-08-25 10:20:00,24.11,24.12,24.03,24.04,112600.0,17.065,17.0721,17.0084,17.0154,112600.0
2010-08-25 10:30:00,24.04,24.07,23.95,23.97,137700.0,17.0154,17.0367,16.9517,16.9659,137700.0
2010-08-25 10:40:00,23.97,24.0,23.95,24.0,194900.0,16.9659,16.9871,16.9517,16.9871,194900.0
2010-08-25 10:50:00,24.0,24.01,23.94,23.99,173900.0,16.9871,16.9942,16.9447,16.9801,173900.0
2010-08-25 11:00:00,23.99,24.02,23.98,24.01,179700.0,16.9801,17.0013,16.973,16.9942,179700.0
2010-08-25 11:10:00,24.01,24.02,23.96,24.01,187600.0,16.9942,17.0013,16.9588,16.9942,187600.0
2010-08-25 11:20:00,24.0,24.05,23.99,24.03,228900.0,16.9871,17.0225,16.9801,17.0084,228900.0
2010-08-25 11:30:00,24.04,24.05,24.0,24.02,141000.0,17.0154,17.0225,16.9871,17.0013,141000.0
2010-08-25 11:40:00,24.01,24.02,23.99,24.0,121900.0,16.9942,17.0013,16.9801,16.9871,121900.0
2010-08-25 11:50:00,24.0,24.07,24.0,24.07,181000.0,16.9871,17.0367,16.9871,17.0367,181000.0
2010-08-25 12:00:00,24.06,24.1,24.01,24.01,152400.0,17.0296,17.0579,16.9942,16.9942,152400.0
2010-08-25 12:10:00,24.01,24.04,24.0,24.03,74200.0,16.9942,17.0154,16.9871,17.0084,74200.0
2010-08-25 12:20:00,24.02,24.03,23.97,23.99,202000.0,17.0013,17.0084,16.9659,16.9801,202000.0
2010-08-25 12:30:00,23.99,24.02,23.94,23.94,152700.0,16.9801,17.0013,16.9447,16.9447,152700.0
2010-08-25 12:40:00,23.94,23.96,23.92,23.96,103300.0,16.9447,16.9588,16.9305,16.9588,103300.0
2010-08-25 12:50:00,23.95,23.97,23.92,23.94,131900.0,16.9517,16.9659,16.9305,16.9447,131900.0
2010-08-25 13:00:00,23.93,23.97,23.91,23.96,100900.0,16.9376,16.9659,16.9234,16.9588,100900.0
2010-08-25 13:10:00,23.96,23.98,23.94,23.98,85600.0,16.9588,16.973,16.9447,16.973,85600.0
2010-08-25 13:20:00,23.97,23.99,23.94,23.95,77600.0,16.9659,16.9801,16.9447,16.9517,77600.0
2010-08-25 13:30:00,23.95,23.99,23.94,23.98,59000.0,16.9517,16.9801,16.9447,16.973,59000.0
2010-08-25 13:40:00,23.99,24.01,23.97,23.99,116100.0,16.9801,16.9942,16.9659,16.9801,116100.0
2010-08-25 13:50:00,24.0,24.0,23.97,23.98,93000.0,16.9871,16.9871,16.9659,16.973,93000.0
2010-08-25 14:00:00,23.98,24.03,23.97,24.01,236600.0,16.973,17.0084,16.9659,16.9942,236600.0
2010-08-25 14:10:00,24.0,24.03,23.99,24.0,205100.0,16.9871,17.0084,16.9801,16.9871,205100.0
2010-08-25 14:20:00,24.0,24.02,24.0,24.0,125400.0,16.9871,17.0013,16.9871,16.9871,125400.0
2010-08-25 14:30:00,24.01,24.1,24.0,24.06,254500.0,16.9942,17.0579,16.9871,17.0296,254500.0
2010-08-25 14:40:00,24.06,24.12,24.06,24.08,211100.0,17.0296,17.0721,17.0296,17.0438,211100.0
2010-08-25 14:50:00,24.09,24.1,24.06,24.08,182200.0,17.0508,17.0579,17.0296,17.0438,182200.0
2010-08-25 15:00:00,24.09,24.11,24.06,24.1,233900.0,17.0508,17.065,17.0296,17.0579,233900.0
2010-08-25 15:10:00,24.1,24.12,24.08,24.1,380400.0,17.0579,17.0721,17.0438,17.0579,380400.0
2010-08-25 15:20:00,24.09,24.1,24.07,24.07,263500.0,17.0508,17.0579,17.0367,17.0367,263500.0
2010-08-25 15:30:00,24.07,24.2,24.07,24.19,269800.0,17.0367,17.1287,17.0367,17.1216,269800.0
2010-08-25 15:40:00,24.19,24.24,24.17,24.2,387800.0,17.1216,17.157,17.1075,17.1287,387800.0
2010-08-25 15:50:00,24.19,24.23,24.17,24.19,858600.0,17.1216,17.1499,17.1075,17.1216,858600.0
2010-08-26 09:30:00,24.3,24.3,24.15,24.19,204800.0,17.1995,17.1995,17.0933,17.1216,204800.0
2010-08-26 09:40:00,24.18,24.24,24.13,24.18,106400.0,17.1145,17.157,17.0792,17.1145,106400.0
2010-08-26 09:50:00,24.18,24.18,24.09,24.16,133800.0,17.1145,17.1145,17.0508,17.1004,133800.0
2010-08-26 10:00:00,24.15,24.24,24.14,24.24,157200.0,17.0933,17.157,17.0862,17.157,157200.0
2010-08-26 10:10:00,24.23,24.31,24.22,24.29,235200.0,17.1499,17.2066,17.1429,17.1924,235200.0
2010-08-26 10:20:00,24.3,24.33,24.25,24.31,175000.0,17.1995,17.2207,17.1641,17.2066,175000.0
2010-08-26 10:30:00,24.31,24.37,24.28,24.36,105700.0,17.2066,17.249,17.1853,17.2419,105700.0
2010-08-26 10:40:00,24.36,24.38,24.34,24.35,101000.0,17.2419,17.2561,17.2278,17.2349,101000.0
2010-08-26 10:50:00,24.36,24.37,24.28,24.33,146300.0,17.2419,17.249,17.1853,17.2207,146300.0
2010-08-26 11:00:00,24.33,24.34,24.17,24.21,176600.0,17.2207,17.2278,17.1075,17.1358,176600.0
2010-08-26 11:10:00,24.21,24.26,24.18,24.25,165300.0,17.1358,17.1712,17.1145,17.1641,165300.0
2010-08-26 11:20:00,24.25,24.26,24.2,24.22,95300.0,17.1641,17.1712,17.1287,17.1429,95300.0
2010-08-26 11:30:00,24.22,24.27,24.21,24.22,140800.0,17.1429,17.1782,17.1358,17.1429,140800.0
2010-08-26 11:40:00,24.22,24.23,24.18,24.21,151100.0,17.1429,17.1499,17.1145,17.1358,151100.0
2010-08-26 11:50:00,24.21,24.23,24.13,24.22,203300.0,17.1358,17.1499,17.0792,17.1429,203300.0
2010-08-26 12:00:00,24.23,24.24,24.17,24.19,112500.0,17.1499,17.157,17.1075,17.1216,112500.0
2010-08-26 12:10:00,24.18,24.18,24.14,24.16,88700.0,17.1145,17.1145,17.0862,17.1004,88700.0
2010-08-26 12:20:00,24.16,24.21,24.16,24.18,54500.0,17.1004,17.1358,17.1004,17.1145,54500.0
2010-08-26 12:30:00,24.18,24.19,24.17,24.17,47700.0,17.1145,17.1216,17.1075,17.1075,47700.0
2010-08-26 12:40:00,24.16,24.17,24.13,24.14,69700.0,17.1004,17.1075,17.0792,17.0862,69700.0
2010-08-26 12:50:00,24.14,24.16,24.08,24.15,141100.0,17.0862,17.1004,17.0438,17.0933,141100.0
2010-08-26 13:00:00,24.16,24.17,24.11,24.13,69300.0,17.1004,17.1075,17.065,17.0792,69300.0
2010-08-26 13:10:00,24.12,24.13,24.09,24.12,51700.0,17.0721,17.0792,17.0508,17.0721,51700.0
2010-08-26 13:20:00,24.12,24.14,24.1,24.1,64900.0,17.0721,17.0862,17.0579,17.0579,64900.0
2010-08-26 13:30:00,24.11,24.17,24.1,24.16,138200.0,17.065,17.1075,17.0579,17.1004,138200.0
2010-08-26 13:40:00,24.16,24.19,24.15,24.15,92900.0,17.1004,17.1216,17.0933,17.0933,92900.0
2010-08-26 13:50:00,24.15,24.16,24.15,24.15,128800.0,17.0933,17.1004,17.0933,17.0933,128800.0
2010-08-26 14:00:00,24.15,24.17,24.14,24.15,209200.0,17.0933,17.1075,17.0862,17.0933,209200.0
2010-08-26 14:10:00,24.15,24.17,24.14,24.15,447800.0,17.0933,17.1075,17.0862,17.0933,447800.0
2010-08-26 14:20:00,24.15,24.19,24.15,24.17,168700.0,17.0933,17.1216,17.0933,17.1075,168700.0
2010-08-26 14:30:00,24.17,24.17,24.15,24.16,200400.0,17.1075,17.1075,17.0933,17.1004,200400.0
2010-08-26 14:40:00,24.16,24.18,24.15,24.15,198800.0,17.1004,17.1145,17.0933,17.0933,198800.0
2010-08-26 14:50:00,24.16,24.17,24.12,24.13,193000.0,17.1004,17.1075,17.0721,17.0792,193000.0
2010-08-26 15:00:00,24.13,24.18,24.12,24.17,256300.0,17.0792,17.1145,17.0721,17.1075,256300.0
2010-08-26 15:10:00,24.18,24.19,24.14,24.18,330900.0,17.1145,17.1216,17.0862,17.1145,330900.0
2010-08-26 15:20:00,24.18,24.21,24.15,24.17,213800.0,17.1145,17.1358,17.0933,17.1075,213800.0
2010-08-26 15:30:00,24.16,24.22,24.15,24.22,420400.0,17.1004,17.1429,17.0933,17.1429,420400.0
2010-08-26 15:40:00,24.22,24.33,24.21,24.29,663300.0,17.1429,17.2207,17.1358,17.1924,663300.0
2010-08-26 15:50:00,24.29,24.3,24.16,24.17,899000.0,17.1924,17.1995,17.1004,17.1075,899000.0
2010-08-27 09:30:00,24.31,24.39,24.25,24.28,120500.0,17.2066,17.2632,17.1641,17.1853,120500.0
2010-08-27 09:40:00,24.28,24.35,24.26,24.31,101200.0,17.1853,17.2349,17.1712,17.2066,101200.0
2010-08-27 09:50:00,24.31,24.37,24.2,24.23,98700.0,17.2066,17.249,17.1287,17.1499,98700.0
2010-08-27 10:00:00,24.23,24.27,24.08,24.16,395500.0,17.1499,17.1782,17.0438,17.1004,395500.0
2010-08-27 10:10:00,24.17,24.28,24.16,24.25,304300.0,17.1075,17.1853,17.1004,17.1641,304300.0
2010-08-27 10:20:00,24.25,24.34,24.19,24.34,171700.0,17.1641,17.2278,17.1216,17.2278,171700.0
2010-08-27 10:30:00,24.34,24.44,24.32,24.43,156600.0,17.2278,17.2986,17.2136,17.2915,156600.0
2010-08-27 10:40:00,24.42,24.45,24.34,24.36,142800.0,17.2844,17.3056,17.2278,17.2419,142800.0
2010-08-27 10:50:00,24.36,24.39,24.28,24.32,104300.0,17.2419,17.2632,17.1853,17.2136,104300.0
2010-08-27 11:00:00,24.32,24.47,24.31,24.44,112500.0,17.2136,17.3198,17.2066,17.2986,112500.0
2010-08-27 11:10:00,24.44,24.51,24.42,24.51,189100.0,17.2986,17.3481,17.2844,17.3481,189100.0
2010-08-27 11:20:00,24.51,24.52,24.45,24.47,155800.0,17.3481,17.3552,17.3056,17.3198,155800.0
2010-08-27 11:30:00,24.47,24.5,24.4,24.42,246000.0,17.3198,17.341,17.2703,17.2844,246000.0
2010-08-27 11:40:00,24.41,24.46,24.39,24.44,265500.0,17.2773,17.3127,17.2632,17.2986,265500.0
2010-08-27 11:50:00,24.45,24.45,24.36,24.39,159500.0,17.3056,17.3056,17.2419,17.2632,159500.0
2010-08-27 12:00:00,24.39,24.47,24.38,24.46,171100.0,17.2632,17.3198,17.2561,17.3127,171100.0
2010-08-27 12:10:00,24.46,24.5,24.44,24.5,91700.0,17.3127,17.341,17.2986,17.341,91700.0
2010-08-27 12:20:00,24.5,24.53,24.49,24.51,165400.0,17.341,17.3623,17.334,17.3481,165400.0
2010-08-27 12:30:00,24.51,24.54,24.47,24.52,153300.0,17.3481,17.3693,17.3198,17.3552,153300.0
2010-08-27 12:40:00,24.53,24.53,24.49,24.53,142700.0,17.3623,17.3623,17.334,17.3623,142700.0
2010-08-27 12:50:00,24.52,24.53,24.5,24.51,157700.0,17.3552,17.3623,17.341,17.3481,157700.0
2010-08-27 13:00:00,24.5,24.52,24.5,24.5,150300.0,17.341,17.3552,17.341,17.341,150300.0
2010-08-27 13:10:00,24.51,24.51,24.46,24.49,65000.0,17.3481,17.3481,17.3127,17.334,65000.0
2010-08-27 13:20:00,24.48,24.53,24.48,24.53,153400.0,17.3269,17.3623,17.3269,17.3623,153400.0
2010-08-27 13:30:00,24.53,24.59,24.52,24.56,299500.0,17.3623,17.4047,17.3552,17.3835,299500.0
2010-08-27 13:40:00,24.55,24.57,24.5,24.5,228500.0,17.3764,17.3906,17.341,17.341,228500.0
2010-08-27 13:50:00,24.51,24.56,24.5,24.56,97400.0,17.3481,17.3835,17.341,17.3835,97400.0
2010-08-27 14:00:00,24.57,24.57,24.5,24.55,151400.0,17.3906,17.3906,17.341,17.3764,151400.0
2010-08-27 14:10:00,24.55,24.58,24.54,24.57,161600.0,17.3764,17.3977,17.3693,17.3906,161600.0
2010-08-27 14:20:00,24.56,24.6,24.55,24.6,147400.0,17.3835,17.4118,17.3764,17.4118,147400.0
2010-08-27 14:30:00,24.59,24.63,24.57,24.63,216000.0,17.4047,17.4331,17.3906,17.4331,216000.0
2010-08-27 14:40:00,24.63,24.65,24.56,24.56,137600.0,17.4331,17.4472,17.3835,17.3835,137600.0
2010-08-27 14:50:00,24.55,24.59,24.54,24.57,62500.0,17.3764,17.4047,17.3693,17.3906,62500.0
2010-08-27 15:00:00,24.56,24.57,24.53,24.55,130400.0,17.3835,17.3906,17.3623,17.3764,130400.0
2010-08-27 15:10:00,24.55,24.57,24.52,24.53,129300.0,17.3764,17.3906,17.3552,17.3623,129300.0
2010-08-27 15:20:00,24.53,24.61,24.52,24.59,191000.0,17.3623,17.4189,17.3552,17.4047,191000.0
2010-08-27 15:30:00,24.59,24.61,24.56,24.56,214100.0,17.4047,17.4189,17.3835,17.3835,214100.0
2010-08-27 15:40:00,24.57,24.61,24.55,24.59,252100.0,17.3906,17.4189,17.3764,17.4047,252100.0
2010-08-27 15:50:00,24.59,24.65,24.59,24.64,780900.0,17.4047,17.4472,17.4047,17.4401,780900.0
2010-08-30 09:30:00,24.52,24.6,24.47,24.55,206300.0,17.3552,17.4118,17.3198,17.3764,206300.0
2010-08-30 09:40:00,24.55,24.61,24.54,24.56,207400.0,17.3764,17.4189,17.3693,17.3835,207400.0
2010-08-30 09:50:00,24.56,24.64,24.55,24.6,257800.0,17.3835,17.4401,17.3764,17.4118,257800.0
2010-08-30 10:00:00,24.6,24.61,24.53,24.57,178100.0,17.4118,17.4189,17.3623,17.3906,178100.0
2010-08-30 10:10:00,24.57,24.6,24.49,24.52,151100.0,17.3906,17.4118,17.334,17.3552,151100.0
2010-08-30 10:20:00,24.52,24.53,24.48,24.51,151500.0,17.3552,17.3623,17.3269,17.3481,151500.0
2010-08-30 10:30:00,24.52,24.52,24.46,24.48,224800.0,17.3552,17.3552,17.3127,17.3269,224800.0
2010-08-30 10:40:00,24.47,24.48,24.42,24.47,76300.0,17.3198,17.3269,17.2844,17.3198,76300.0
2010-08-30 10:50:00,24.47,24.52,24.47,24.47,49100.0,17.3198,17.3552,17.3198,17.3198,49100.0
2010-08-30 11:00:00,24.48,24.49,24.43,24.44,61200.0,17.3269,17.334,17.2915,17.2986,61200.0
2010-08-30 11:10:00,24.43,24.46,24.39,24.44,170200.0,17.2915,17.3127,17.2632,17.2986,170200.0
2010-08-30 11:20:00,24.44,24.45,24.4,24.43,92900.0,17.2986,17.3056,17.2703,17.2915,92900.0
2010-08-30 11:30:00,24.44,24.46,24.42,24.43,89000.0,17.2986,17.3127,17.2844,17.2915,89000.0
2010-08-30 11:40:00,24.43,24.45,24.36,24.4,105400.0,17.2915,17.3056,17.2419,17.2703,105400.0
2010-08-30 11:50:00,24.4,24.46,24.39,24.46,74100.0,17.2703,17.3127,17.2632,17.3127,74100.0
2010-08-30 12:00:00,24.46,24.5,24.44,24.5,77800.0,17.3127,17.341,17.2986,17.341,77800.0
2010-08-30 12:10:00,24.5,24.55,24.5,24.54,63300.0,17.341,17.3764,17.341,17.3693,63300.0
2010-08-30 12:20:00,24.54,24.61,24.54,24.59,277400.0,17.3693,17.4189,17.3693,17.4047,277400.0
2010-08-30 12:30:00,24.58,24.59,24.55,24.59,48600.0,17.3977,17.4047,17.3764,17.4047,48600.0
2010-08-30 12:40:00,24.59,24.64,24.57,24.63,50100.0,17.4047,17.4401,17.3906,17.4331,50100.0
2010-08-30 12:50:00,24.62,24.62,24.55,24.56,47300.0,17.426,17.426,17.3764,17.3835,47300.0
2010-08-30 13:00:00,24.55,24.56,24.53,24.54,39700.0,17.3764,17.3835,17.3623,17.3693,39700.0
2010-08-30 13:10:00,24.54,24.55,24.51,24.53,42300.0,17.3693,17.3764,17.3481,17.3623,42300.0
2010-08-30 13:20:00,24.52,24.53,24.45,24.47,66000.0,17.3552,17.3623,17.3056,17.3198,66000.0
2010-08-30 13:30:00,24.47,24.48,24.45,24.45,49800.0,17.3198,17.3269,17.3056,17.3056,49800.0
2010-08-30 13:40:00,24.44,24.49,24.43,24.47,80100.0,17.2986,17.334,17.2915,17.3198,80100.0
2010-08-30 13:50:00,24.47,24.47,24.43,24.44,43600.0,17.3198,17.3198,17.2915,17.2986,43600.0
2010-08-30 14:00:00,24.44,24.47,24.38,24.42,47300.0,17.2986,17.3198,17.2561,17.2844,47300.0
2010-08-30 14:10:00,24.42,24.42,24.38,24.41,41000.0,17.2844,17.2844,17.2561,17.2773,41000.0
2010-08-30 14:20:00,24.41,24.45,24.4,24.45,41300.0,17.2773,17.3056,17.2703,17.3056,41300.0
2010-08-30 14:30:00,24.46,24.47,24.42,24.42,44900.0,17.3127,17.3198,17.2844,17.2844,44900.0
2010-08-30 14:40:00,24.42,24.45,24.39,24.41,82400.0,17.2844,17.3056,17.2632,17.2773,82400.0
2010-08-30 14:50:00,24.41,24.43,24.4,24.42,35300.0,17.2773,17.2915,17.2703,17.2844,35300.0
2010-08-30 15:00:00,24.42,24.43,24.35,24.35,91200.0,17.2844,17.2915,17.2349,17.2349,91200.0
2010-08-30 15:10:00,24.35,24.37,24.3,24.32,97200.0,17.2349,17.249,17.1995,17.2136,97200.0
2010-08-30 15:20:00,24.33,24.33,24.3,24.32,117300.0,17.2207,17.2207,17.1995,17.2136,117300.0
2010-08-30 15:30:00,24.32,24.33,24.3,24.32,97900.0,17.2136,17.2207,17.1995,17.2136,97900.0
2010-08-30 15:40:00,24.33,24.34,24.24,24.25,324600.0,17.2207,17.2278,17.157,17.1641,324600.0
2010-08-30 15:50:00,24.25,24.25,24.17,24.19,692800.0,17.1641,17.1641,17.1075,17.1216,692800.0
2010-08-31 09:30:00,24.05,24.16,23.91,23.92,183000.0,17.0225,17.1004,16.9234,16.9305,183000.0
2010-08-31 09:40:00,23.91,23.95,23.81,23.91,362100.0,16.9234,16.9517,16.8527,16.9234,362100.0
2010-08-31 09:50:00,23.9,23.93,23.78,23.85,240500.0,16.9164,16.9376,16.8314,16.881,240500.0
2010-08-31 10:00:00,23.86,24.1,23.86,24.1,206900.0,16.888,17.0579,16.888,17.0579,206900.0
2010-08-31 10:10:00,24.1,24.15,24.03,24.05,117200.0,17.0579,17.0933,17.0084,17.0225,117200.0
2010-08-31 10:20:00,24.03,24.1,23.97,24.08,207800.0,17.0084,17.0579,16.9659,17.0438,207800.0
2010-08-31 10:30:00,24.09,24.11,23.95,23.98,141000.0,17.0508,17.065,16.9517,16.973,141000.0
2010-08-31 10:40:00,23.98,24.01,23.95,23.98,113400.0,16.973,16.9942,16.9517,16.973,113400.0
2010-08-31 10:50:00,23.98,24.14,23.98,24.13,97200.0,16.973,17.0862,16.973,17.0792,97200.0
2010-08-31 11:00:00,24.13,24.16,24.09,24.1,155800.0,17.0792,17.1004,17.0508,17.0579,155800.0
2010-08-31 11:10:00,24.11,24.11,24.0,24.0,176900.0,17.065,17.065,16.9871,16.9871,176900.0
2010-08-31 11:20:00,24.0,24.08,23.99,24.04,145900.0,16.9871,17.0438,16.9801,17.0154,145900.0
2010-08-31 11:30:00,24.04,24.12,24.01,24.1,150200.0,17.0154,17.0721,16.9942,17.0579,150200.0
2010-08-31 11:40:00,24.1,24.13,24.09,24.1,98500.0,17.0579,17.0792,17.0508,17.0579,98500.0
2010-08-31 11:50:00,24.1,24.18,24.09,24.14,231200.0,17.0579,17.1145,17.0508,17.0862,231200.0
2010-08-31 12:00:00,24.14,24.21,24.14,24.15,190700.0,17.0862,17.1358,17.0862,17.0933,190700.0
2010-08-31 12:10:00,24.15,24.2,24.11,24.13,217200.0,17.0933,17.1287,17.065,17.0792,217200.0
2010-08-31 12:20:00,24.13,24.18,24.12,24.18,141100.0,17.0792,17.1145,17.0721,17.1145,141100.0
2010-08-31 12:30:00,24.18,24.22,24.17,24.2,57600.0,17.1145,17.1429,17.1075,17.1287,57600.0
2010-08-31 12:40:00,24.19,24.23,24.15,24.22,97500.0,17.1216,17.1499,17.0933,17.1429,97500.0
2010-08-31 12:50:00,24.22,24.24,24.18,24.18,43900.0,17.1429,17.157,17.1145,17.1145,43900.0
2010-08-31 13:00:00,24.17,24.23,24.16,24.23,79700.0,17.1075,17.1499,17.1004,17.1499,79700.0
2010-08-31 13:10:00,24.24,24.28,24.23,24.25,34600.0,17.157,17.1853,17.1499,17.1641,34600.0
2010-08-31 13:20:00,24.25,24.28,24.22,24.25,58400.0,17.1641,17.1853,17.1429,17.1641,58400.0
2010-08-31 13:30:00,24.26,24.27,24.23,24.25,65300.0,17.1712,17.1782,17.1499,17.1641,65300.0
2010-08-31 13:40:00,24.25,24.25,24.2,24.21,56300.0,17.1641,17.1641,17.1287,17.1358,56300.0
2010-08-31 13:50:00,24.21,24.23,24.2,24.21,52400.0,17.1358,17.1499,17.1287,17.1358,52400.0
2010-08-31 14:00:00,24.21,24.32,24.18,24.28,356200.0,17.1358,17.2136,17.1145,17.1853,356200.0
2010-08-31 14:10:00,24.28,24.32,24.16,24.16,197000.0,17.1853,17.2136,17.1004,17.1004,197000.0
2010-08-31 14:20:00,24.16,24.25,24.15,24.22,190500.0,17.1004,17.1641,17.0933,17.1429,190500.0
2010-08-31 14:30:00,24.22,24.23,24.15,24.16,224700.0,17.1429,17.1499,17.0933,17.1004,224700.0
2010-08-31 14:40:00,24.15,24.17,24.13,24.15,311600.0,17.0933,17.1075,17.0792,17.0933,311600.0
2010-08-31 14:50:00,24.15,24.22,24.14,24.15,214000.0,17.0933,17.1429,17.0862,17.0933,214000.0
2010-08-31 15:00:00,24.14,24.2,24.13,24.19,165400.0,17.0862,17.1287,17.0792,17.1216,165400.0
2010-08-31 15:10:00,24.19,24.2,24.1,24.13,206600.0,17.1216,17.1287,17.0579,17.0792,206600.0
2010-08-31 15:20:00,24.12,24.14,24.1,24.13,160700.0,17.0721,17.0862,17.0579,17.0792,160700.0
2010-08-31 15:30:00,24.14,24.18,24.09,24.11,294000.0,17.0862,17.1145,17.0508,17.065,294000.0
2010-08-31 15:40:00,24.11,24.28,24.1,24.21,508400.0,17.065,17.1853,17.0579,17.1358,508400.0
2010-08-31 15:50:00,24.22,24.27,24.18,24.26,855300.0,17.1429,17.1782,17.1145,17.1712,855300.0
2010-09-01 09:30:00,24.52,24.57,24.39,24.54,372900.0,17.3552,17.3906,17.2632,17.3693,372900.0
2010-09-01 09:40:00,24.53,24.56,24.52,24.53,163400.0,17.3623,17.3835,17.3552,17.3623,163400.0
2010-09-01 09:50:00,24.53,24.61,24.5,24.54,175600.0,17.3623,17.4189,17.341,17.3693,175600.0
2010-09-01 10:00:00,24.55,24.9,24.55,24.81,610900.0,17.3764,17.6242,17.3764,17.5605,610900.0
2010-09-01 10:10:00,24.81,24.92,24.8,24.84,231600.0,17.5605,17.6383,17.5534,17.5817,231600.0
2010-09-01 10:20:00,24.85,24.9,24.84,24.88,199400.0,17.5888,17.6242,17.5817,17.61,199400.0
2010-09-01 10:30:00,24.88,24.93,24.85,24.93,368700.0,17.61,17.6454,17.5888,17.6454,368700.0
2010-09-01 10:40:00,24.93,24.95,24.9,24.9,156700.0,17.6454,17.6595,17.6242,17.6242,156700.0
2010-09-01 10:50:00,24.9,24.95,24.9,24.9,116400.0,17.6242,17.6595,17.6242,17.6242,116400.0
2010-09-01 11:00:00,24.91,24.95,24.89,24.94,158500.0,17.6312,17.6595,17.6171,17.6525,158500.0
2010-09-01 11:10:00,24.95,24.97,24.91,24.93,118500.0,17.6595,17.6737,17.6312,17.6454,118500.0
2010-09-01 11:20:00,24.93,24.94,24.9,24.9,118000.0,17.6454,17.6525,17.6242,17.6242,118000.0
2010-09-01 11:30:00,24.91,24.95,24.9,24.91,77200.0,17.6312,17.6595,17.6242,17.6312,77200.0
2010-09-01 11:40:00,24.91,24.93,24.9,24.91,91500.0,17.6312,17.6454,17.6242,17.6312,91500.0
2010-09-01 11:50:00,24.91,24.95,24.9,24.9,131800.0,17.6312,17.6595,17.6242,17.6242,131800.0
2010-09-01 12:00:00,24.91,24.94,24.91,24.92,49900.0,17.6312,17.6525,17.6312,17.6383,49900.0
2010-09-01 12:10:00,24.93,24.93,24.9,24.9,112800.0,17.6454,17.6454,17.6242,17.6242,112800.0
2010-09-01 12:20:00,24.9,24.91,24.9,24.9,46400.0,17.6242,17.6312,17.6242,17.6242,46400.0
2010-09-01 12:30:00,24.9,24.91,24.9,24.9,60100.0,17.6242,17.6312,17.6242,17.6242,60100.0
2010-09-01 12:40:00,24.9,24.92,24.9,24.9,46700.0,17.6242,17.6383,17.6242,17.6242,46700.0
2010-09-01 12:50:00,24.9,24.93,24.9,24.92,101100.0,17.6242,17.6454,17.6242,17.6383,101100.0
2010-09-01 13:00:00,24.92,24.94,24.9,24.94,71700.0,17.6383,17.6525,17.6242,17.6525,71700.0
2010-09-01 13:10:00,24.93,24.93,24.91,24.92,43100.0,17.6454,17.6454,17.6312,17.6383,43100.0
2010-09-01 13:20:00,24.93,24.94,24.92,24.94,47300.0,17.6454,17.6525,17.6383,17.6525,47300.0
2010-09-01 13:30:00,24.93,24.99,24.93,24.98,98400.0,17.6454,17.6879,17.6454,17.6808,98400.0
2010-09-01 13:40:00,24.98,25.03,24.97,25.03,133600.0,17.6808,17.7162,17.6737,17.7162,133600.0
2010-09-01 13:50:00,25.03,25.05,25.0,25.05,104600.0,17.7162,17.7303,17.6949,17.7303,104600.0
2010-09-01 14:00:00,25.04,25.08,25.01,25.02,92200.0,17.7232,17.7516,17.702,17.7091,92200.0
2010-09-01 14:10:00,25.03,25.05,25.0,25.01,84200.0,17.7162,17.7303,17.6949,17.702,84200.0
2010-09-01 14:20:00,25.0,25.02,24.95,24.99,86700.0,17.6949,17.7091,17.6595,17.6879,86700.0
2010-09-01 14:30:00,24.98,25.01,24.97,25.01,235800.0,17.6808,17.702,17.6737,17.702,235800.0
2010-09-01 14:40:00,25.01,25.03,25.0,25.01,86900.0,17.702,17.7162,17.6949,17.702,86900.0
2010-09-01 14:50:00,25.01,25.03,25.0,25.02,84000.0,17.702,17.7162,17.6949,17.7091,84000.0
2010-09-01 15:00:00,25.02,25.05,24.99,25.04,182800.0,17.7091,17.7303,17.6879,17.7232,182800.0
2010-09-01 15:10:00,25.04,25.05,25.03,25.04,165200.0,17.7232,17.7303,17.7162,17.7232,165200.0
2010-09-01 15:20:00,25.04,25.04,24.97,25.0,330500.0,17.7232,17.7232,17.6737,17.6949,330500.0
2010-09-01 15:30:00,25.0,25.05,24.99,25.01,389700.0,17.6949,17.7303,17.6879,17.702,389700.0
2010-09-01 15:40:00,25.02,25.09,25.01,25.06,437200.0,17.7091,17.7586,17.702,17.7374,437200.0
2010-09-01 15:50:00,25.06,25.12,25.04,25.11,873000.0,17.7374,17.7799,17.7232,17.7728,873000.0
2010-09-02 09:30:00,25.06,25.26,25.06,25.18,236300.0,17.7374,17.879,17.7374,17.8223,236300.0
2010-09-02 09:40:00,25.17,25.18,25.07,25.18,92800.0,17.8153,17.8223,17.7445,17.8223,92800.0
2010-09-02 09:50:00,25.17,25.21,25.16,25.2,118900.0,17.8153,17.8436,17.8082,17.8365,118900.0
2010-09-02 10:00:00,25.21,25.27,25.16,25.17,261700.0,17.8436,17.886,17.8082,17.8153,261700.0
2010-09-02 10:10:00,25.16,25.18,25.03,25.03,92700.0,17.8082,17.8223,17.7162,17.7162,92700.0
2010-09-02 10:20:00,25.03,25.13,25.02,25.1,100300.0,17.7162,17.7869,17.7091,17.7657,100300.0
2010-09-02 10:30:00,25.1,25.12,25.07,25.11,76200.0,17.7657,17.7799,17.7445,17.7728,76200.0
2010-09-02 10:40:00,25.11,25.18,25.11,25.15,105300.0,17.7728,17.8223,17.7728,17.8011,105300.0
2010-09-02 10:50:00,25.16,25.19,25.14,25.16,63800.0,17.8082,17.8294,17.794,17.8082,63800.0
2010-09-02 11:00:00,25.16,25.18,25.12,25.13,59300.0,17.8082,17.8223,17.7799,17.7869,59300.0
2010-09-02 11:10:00,25.13,25.16,25.1,25.1,72000.0,17.7869,17.8082,17.7657,17.7657,72000.0
2010-09-02 11:20:00,25.1,25.11,25.06,25.09,70700.0,17.7657,17.7728,17.7374,17.7586,70700.0
2010-09-02 11:30:00,25.09,25.13,25.08,25.11,76500.0,17.7586,17.7869,17.7516,17.7728,76500.0
2010-09-02 11:40:00,25.11,25.17,25.11,25.16,39300.0,17.7728,17.8153,17.7728,17.8082,39300.0
2010-09-02 11:50:00,25.16,25.17,25.12,25.13,22600.0,17.8082,17.8153,17.7799,17.7869,22600.0
2010-09-02 12:00:00,25.14,25.17,25.13,25.15,78300.0,17.794,17.8153,17.7869,17.8011,78300.0
2010-09-02 12:10:00,25.14,25.15,25.12,25.14,46500.0,17.794,17.8011,17.7799,17.794,46500.0
2010-09-02 12:20:00,25.15,25.17,25.09,25.09,59600.0,17.8011,17.8153,17.7586,17.7586,59600.0
2010-09-02 12:30:00,25.09,25.1,25.07,25.1,31300.0,17.7586,17.7657,17.7445,17.7657,31300.0
2010-09-02 12:40:00,25.1,25.1,25.04,25.06,40800.0,17.7657,17.7657,17.7232,17.7374,40800.0
2010-09-02 12:50:00,25.06,25.07,24.99,24.99,57100.0,17.7374,17.7445,17.6879,17.6879,57100.0
2010-09-02 13:00:00,24.99,25.0,24.96,24.97,52100.0,17.6879,17.6949,17.6666,17.6737,52100.0
2010-09-02 13:10:00,24.98,25.0,24.96,24.99,90500.0,17.6808,17.6949,17.6666,17.6879,90500.0
2010-09-02 13:20:00,24.99,25.0,24.96,24.96,44700.0,17.6879,17.6949,17.6666,17.6666,44700.0
2010-09-02 13:30:00,24.96,25.0,24.96,24.98,99500.0,17.6666,17.6949,17.6666,17.6808,99500.0
2010-09-02 13:40:00,24.97,24.98,24.94,24.95,60100.0,17.6737,17.6808,17.6525,17.6595,60100.0
2010-09-02 13:50:00,24.96,24.96,24.94,24.94,54300.0,17.6666,17.6666,17.6525,17.6525,54300.0
2010-09-02 14:00:00,24.95,25.02,24.94,25.01,105100.0,17.6595,17.7091,17.6525,17.702,105100.0
2010-09-02 14:10:00,25.01,25.07,25.01,25.07,56000.0,17.702,17.7445,17.702,17.7445,56000.0
2010-09-02 14:20:00,25.07,25.07,25.05,25.06,30600.0,17.7445,17.7445,17.7303,17.7374,30600.0
2010-09-02 14:30:00,25.06,25.08,25.06,25.07,45600.0,17.7374,17.7516,17.7374,17.7445,45600.0
2010-09-02 14:40:00,25.07,25.08,25.06,25.06,36500.0,17.7445,17.7516,17.7374,17.7374,36500.0
2010-09-02 14:50:00,25.07,25.11,25.06,25.11,50600.0,17.7445,17.7728,17.7374,17.7728,50600.0
2010-09-02 15:00:00,25.1,25.13,25.09,25.12,121100.0,17.7657,17.7869,17.7586,17.7799,121100.0
2010-09-02 15:10:00,25.13,25.15,25.1,25.14,162900.0,17.7869,17.8011,17.7657,17.794,162900.0
2010-09-02 15:20:00,25.14,25.15,25.13,25.15,64100.0,17.794,17.8011,17.7869,17.8011,64100.0
2010-09-02 15:30:00,25.15,25.22,25.14,25.2,185700.0,17.8011,17.8507,17.794,17.8365,185700.0
2010-09-02 15:40:00,25.21,25.26,25.2,25.25,289400.0,17.8436,17.879,17.8365,17.8719,289400.0
2010-09-02 15:50:00,25.25,25.27,25.24,25.27,340300.0,17.8719,17.886,17.8648,17.886,340300.0
2010-09-03 09:30:00,25.56,25.84,25.54,25.84,351000.0,18.0913,18.2895,18.0771,18.2895,351000.0
2010-09-03 09:40:00,25.84,25.94,25.81,25.94,317000.0,18.2895,18.3603,18.2683,18.3603,317000.0
2010-09-03 09:50:00,25.94,26.0,25.85,25.92,367500.0,18.3603,18.4027,18.2966,18.3461,367500.0
2010-09-03 10:00:00,25.92,25.95,25.75,25.75,389100.0,18.3461,18.3673,18.2258,18.2258,389100.0
2010-09-03 10:10:00,25.75,25.8,25.68,25.8,132800.0,18.2258,18.2612,18.1762,18.2612,132800.0
2010-09-03 10:20:00,25.81,25.85,25.68,25.69,125000.0,18.2683,18.2966,18.1762,18.1833,125000.0
2010-09-03 10:30:00,25.69,25.73,25.66,25.72,150200.0,18.1833,18.2116,18.1621,18.2045,150200.0
2010-09-03 10:40:00,25.71,25.77,25.69,25.76,337800.0,18.1975,18.2399,18.1833,18.2329,337800.0
2010-09-03 10:50:00,25.75,25.8,25.74,25.8,170200.0,18.2258,18.2612,18.2187,18.2612,170200.0
2010-09-03 11:00:00,25.79,25.89,25.79,25.89,167800.0,18.2541,18.3249,18.2541,18.3249,167800.0
2010-09-03 11:10:00,25.88,25.95,25.83,25.94,191100.0,18.3178,18.3673,18.2824,18.3603,191100.0
2010-09-03 11:20:00,25.94,26.0,25.92,25.96,165000.0,18.3603,18.4027,18.3461,18.3744,165000.0
2010-09-03 11:30:00,25.95,25.96,25.9,25.93,139500.0,18.3673,18.3744,18.332,18.3532,139500.0
2010-09-03 11:40:00,25.94,25.98,25.93,25.94,120700.0,18.3603,18.3886,18.3532,18.3603,120700.0
2010-09-03 11:50:00,25.94,26.0,25.91,25.98,154300.0,18.3603,18.4027,18.339,18.3886,154300.0
2010-09-03 12:00:00,25.97,26.03,25.95,26.02,187100.0,18.3815,18.424,18.3673,18.4169,187100.0
2010-09-03 12:10:00,26.02,26.03,25.98,26.03,114400.0,18.4169,18.424,18.3886,18.424,114400.0
2010-09-03 12:20:00,26.02,26.06,26.02,26.06,65200.0,18.4169,18.4452,18.4169,18.4452,65200.0
2010-09-03 12:30:00,26.05,26.11,26.04,26.11,141800.0,18.4381,18.4806,18.431,18.4806,141800.0
2010-09-03 12:40:00,26.11,26.15,26.08,26.08,181800.0,18.4806,18.5089,18.4594,18.4594,181800.0
2010-09-03 12:50:00,26.08,26.12,26.05,26.09,89000.0,18.4594,18.4877,18.4381,18.4664,89000.0
2010-09-03 13:00:00,26.09,26.1,26.04,26.05,72900.0,18.4664,18.4735,18.431,18.4381,72900.0
2010-09-03 13:10:00,26.04,26.05,26.0,26.0,75100.0,18.431,18.4381,18.4027,18.4027,75100.0
2010-09-03 13:20:00,26.0,26.01,25.95,25.98,84400.0,18.4027,18.4098,18.3673,18.3886,84400.0
2010-09-03 13:30:00,25.98,26.0,25.94,25.99,75100.0,18.3886,18.4027,18.3603,18.3957,75100.0
2010-09-03 13:40:00,25.98,26.0,25.97,25.98,95900.0,18.3886,18.4027,18.3815,18.3886,95900.0
2010-09-03 13:50:00,25.98,26.02,25.98,26.01,96100.0,18.3886,18.4169,18.3886,18.4098,96100.0
2010-09-03 14:00:00,26.01,26.02,25.95,25.96,165600.0,18.4098,18.4169,18.3673,18.3744,165600.0
2010-09-03 14:10:00,25.96,25.97,25.94,25.96,121400.0,18.3744,18.3815,18.3603,18.3744,121400.0
2010-09-03 14:20:00,25.95,25.97,25.94,25.96,98100.0,18.3673,18.3815,18.3603,18.3744,98100.0
2010-09-03 14:30:00,25.96,26.03,25.95,26.01,292800.0,18.3744,18.424,18.3673,18.4098,292800.0
2010-09-03 14:40:00,26.01,26.01,25.98,25.99,195400.0,18.4098,18.4098,18.3886,18.3957,195400.0
2010-09-03 14:50:00,25.98,26.0,25.96,25.98,77300.0,18.3886,18.4027,18.3744,18.3886,77300.0
2010-09-03 15:00:00,25.97,25.99,25.95,25.98,205000.0,18.3815,18.3957,18.3673,18.3886,205000.0
2010-09-03 15:10:00,25.98,26.0,25.97,25.99,224800.0,18.3886,18.4027,18.3815,18.3957,224800.0
2010-09-03 15:20:00,25.99,26.01,25.99,26.01,210700.0,18.3957,18.4098,18.3957,18.4098,210700.0
2010-09-03 15:30:00,26.0,26.01,25.97,25.99,369600.0,18.4027,18.4098,18.3815,18.3957,369600.0
2010-09-03 15:40:00,25.99,26.06,25.98,26.05,469300.0,18.3957,18.4452,18.3886,18.4381,469300.0
2010-09-03 15:50:00,26.05,26.07,26.03,26.06,728700.0,18.4381,18.4523,18.424,18.4452,728700.0
2010-09-07 09:30:00,25.88,26.04,25.77,25.79,327500.0,18.3178,18.431,18.2399,18.2541,327500.0
2010-09-07 09:40:00,25.78,25.84,25.73,25.74,190800.0,18.247,18.2895,18.2116,18.2187,190800.0
2010-09-07 09:50:00,25.74,25.74,25.6,25.6,88000.0,18.2187,18.2187,18.1196,18.1196,88000.0
2010-09-07 10:00:00,25.59,25.63,25.57,25.62,196500.0,18.1125,18.1408,18.0984,18.1338,196500.0
2010-09-07 10:10:00,25.61,25.66,25.6,25.61,99700.0,18.1267,18.1621,18.1196,18.1267,99700.0
2010-09-07 10:20:00,25.6,25.6,25.53,25.58,86000.0,18.1196,18.1196,18.0701,18.1055,86000.0
2010-09-07 10:30:00,25.58,25.62,25.56,25.62,92900.0,18.1055,18.1338,18.0913,18.1338,92900.0
2010-09-07 10:40:00,25.62,25.66,25.6,25.6,88300.0,18.1338,18.1621,18.1196,18.1196,88300.0
2010-09-07 10:50:00,25.6,25.64,25.59,25.59,140300.0,18.1196,18.1479,18.1125,18.1125,140300.0
2010-09-07 11:00:00,25.6,25.6,25.5,25.52,129100.0,18.1196,18.1196,18.0488,18.063,129100.0
2010-09-07 11:10:00,25.52,25.53,25.49,25.51,144000.0,18.063,18.0701,18.0418,18.0559,144000.0
2010-09-07 11:20:00,25.51,25.6,25.5,25.6,71700.0,18.0559,18.1196,18.0488,18.1196,71700.0
2010-09-07 11:30:00,25.6,25.6,25.5,25.52,85700.0,18.1196,18.1196,18.0488,18.063,85700.0
2010-09-07 11:40:00,25.53,25.54,25.51,25.53,86600.0,18.0701,18.0771,18.0559,18.0701,86600.0
2010-09-07 11:50:00,25.54,25.55,25.49,25.55,114000.0,18.0771,18.0842,18.0418,18.0842,114000.0
2010-09-07 12:00:00,25.55,25.59,25.54,25.59,37100.0,18.0842,18.1125,18.0771,18.1125,37100.0
2010-09-07 12:10:00,25.59,25.59,25.55,25.55,45900.0,18.1125,18.1125,18.0842,18.0842,45900.0
2010-09-07 12:20:00,25.56,25.57,25.52,25.54,48200.0,18.0913,18.0984,18.063,18.0771,48200.0
2010-09-07 12:30:00,25.54,25.54,25.5,25.51,67000.0,18.0771,18.0771,18.0488,18.0559,67000.0
2010-09-07 12:40:00,25.5,25.51,25.49,25.51,47300.0,18.0488,18.0559,18.0418,18.0559,47300.0
2010-09-07 12:50:00,25.5,25.51,25.47,25.49,61600.0,18.0488,18.0559,18.0276,18.0418,61600.0
2010-09-07 13:00:00,25.49,25.5,25.46,25.47,38000.0,18.0418,18.0488,18.0205,18.0276,38000.0
2010-09-07 13:10:00,25.46,25.51,25.46,25.51,41700.0,18.0205,18.0559,18.0205,18.0559,41700.0
2010-09-07 13:20:00,25.5,25.5,25.45,25.48,73800.0,18.0488,18.0488,18.0134,18.0347,73800.0
2010-09-07 13:30:00,25.48,25.54,25.47,25.53,62800.0,18.0347,18.0771,18.0276,18.0701,62800.0
2010-09-07 13:40:00,25.53,25.54,25.51,25.53,33900.0,18.0701,18.0771,18.0559,18.0701,33900.0
2010-09-07 13:50:00,25.52,25.58,25.52,25.57,36800.0,18.063,18.1055,18.063,18.0984,36800.0
2010-09-07 14:00:00,25.57,25.59,25.57,25.57,42800.0,18.0984,18.1125,18.0984,18.0984,42800.0
2010-09-07 14:10:00,25.57,25.62,25.57,25.58,58400.0,18.0984,18.1338,18.0984,18.1055,58400.0
2010-09-07 14:20:00,25.58,25.61,25.57,25.58,48800.0,18.1055,18.1267,18.0984,18.1055,48800.0
2010-09-07 14:30:00,25.58,25.58,25.52,25.52,49500.0,18.1055,18.1055,18.063,18.063,49500.0
2010-09-07 14:40:00,25.51,25.55,25.5,25.54,41400.0,18.0559,18.0842,18.0488,18.0771,41400.0
2010-09-07 14:50:00,25.54,25.55,25.48,25.49,93600.0,18.0771,18.0842,18.0347,18.0418,93600.0
2010-09-07 15:00:00,25.49,25.52,25.46,25.48,106200.0,18.0418,18.063,18.0205,18.0347,106200.0
2010-09-07 15:10:00,25.48,25.5,25.46,25.5,72400.0,18.0347,18.0488,18.0205,18.0488,72400.0
2010-09-07 15:20:00,25.49,25.52,25.49,25.52,95400.0,18.0418,18.063,18.0418,18.063,95400.0
2010-09-07 15:30:00,25.52,25.57,25.51,25.57,226500.0,18.063,18.0984,18.0559,18.0984,226500.0
2010-09-07 15:40:00,25.57,25.58,25.56,25.57,280000.0,18.0984,18.1055,18.0913,18.0984,280000.0
2010-09-07 15:50:00,25.56,25.57,25.47,25.47,717200.0,18.0913,18.0984,18.0276,18.0276,717200.0
2010-09-08 09:30:00,25.56,25.67,25.55,25.59,131600.0,18.0913,18.1692,18.0842,18.1125,131600.0
2010-09-08 09:40:00,25.6,25.7,25.56,25.7,74100.0,18.1196,18.1904,18.0913,18.1904,74100.0
2010-09-08 09:50:00,25.69,25.79,25.67,25.78,75400.0,18.1833,18.2541,18.1692,18.247,75400.0
2010-09-08 10:00:00,25.78,25.82,25.73,25.76,99400.0,18.247,18.2753,18.2116,18.2329,99400.0
2010-09-08 10:10:00,25.76,25.85,25.76,25.82,79600.0,18.2329,18.2966,18.2329,18.2753,79600.0
2010-09-08 10:20:00,25.82,25.89,25.8,25.86,167800.0,18.2753,18.3249,18.2612,18.3036,167800.0
2010-09-08 10:30:00,25.85,25.94,25.84,25.92,96400.0,18.2966,18.3603,18.2895,18.3461,96400.0
2010-09-08 10:40:00,25.92,25.94,25.89,25.89,49600.0,18.3461,18.3603,18.3249,18.3249,49600.0
2010-09-08 10:50:00,25.88,25.94,25.88,25.91,95800.0,18.3178,18.3603,18.3178,18.339,95800.0
2010-09-08 11:00:00,25.9,26.0,25.9,26.0,55500.0,18.332,18.4027,18.332,18.4027,55500.0
2010-09-08 11:10:00,26.0,26.0,25.92,25.95,107200.0,18.4027,18.4027,18.3461,18.3673,107200.0
2010-09-08 11:20:00,25.95,25.96,25.91,25.93,36700.0,18.3673,18.3744,18.339,18.3532,36700.0
2010-09-08 11:30:00,25.93,25.95,25.89,25.9,76400.0,18.3532,18.3673,18.3249,18.332,76400.0
2010-09-08 11:40:00,25.9,25.91,25.87,25.87,95700.0,18.332,18.339,18.3107,18.3107,95700.0
2010-09-08 11:50:00,25.88,25.88,25.83,25.88,45100.0,18.3178,18.3178,18.2824,18.3178,45100.0
2010-09-08 12:00:00,25.87,25.9,25.87,25.9,36900.0,18.3107,18.332,18.3107,18.332,36900.0
2010-09-08 12:10:00,25.89,25.9,25.87,25.87,13800.0,18.3249,18.332,18.3107,18.3107,13800.0
2010-09-08 12:20:00,25.88,25.92,25.88,25.92,30300.0,18.3178,18.3461,18.3178,18.3461,30300.0
2010-09-08 12:30:00,25.92,25.93,25.89,25.92,29000.0,18.3461,18.3532,18.3249,18.3461,29000.0
2010-09-08 12:40:00,25.92,25.95,25.88,25.89,92200.0,18.3461,18.3673,18.3178,18.3249,92200.0
2010-09-08 12:50:00,25.89,25.89,25.85,25.86,26300.0,18.3249,18.3249,18.2966,18.3036,26300.0
2010-09-08 13:00:00,25.87,25.87,25.81,25.83,28500.0,18.3107,18.3107,18.2683,18.2824,28500.0
2010-09-08 13:10:00,25.83,25.83,25.78,25.78,67800.0,18.2824,18.2824,18.247,18.247,67800.0
2010-09-08 13:20:00,25.79,25.83,25.78,25.8,42600.0,18.2541,18.2824,18.247,18.2612,42600.0
2010-09-08 13:30:00,25.8,25.81,25.76,25.76,34200.0,18.2612,18.2683,18.2329,18.2329,34200.0
2010-09-08 13:40:00,25.76,25.76,25.67,25.69,50000.0,18.2329,18.2329,18.1692,18.1833,50000.0
2010-09-08 13:50:00,25.69,25.72,25.66,25.71,73600.0,18.1833,18.2045,18.1621,18.1975,73600.0
2010-09-08 14:00:00,25.71,25.71,25.64,25.68,105200.0,18.1975,18.1975,18.1479,18.1762,105200.0
2010-09-08 14:10:00,25.68,25.72,25.66,25.71,54000.0,18.1762,18.2045,18.1621,18.1975,54000.0
2010-09-08 14:20:00,25.7,25.75,25.7,25.74,63900.0,18.1904,18.2258,18.1904,18.2187,63900.0
2010-09-08 14:30:00,25.73,25.76,25.72,25.74,59400.0,18.2116,18.2329,18.2045,18.2187,59400.0
2010-09-08 14:40:00,25.75,25.77,25.73,25.77,65800.0,18.2258,18.2399,18.2116,18.2399,65800.0
2010-09-08 14:50:00,25.77,25.77,25.73,25.73,22400.0,18.2399,18.2399,18.2116,18.2116,22400.0
2010-09-08 15:00:00,25.74,25.81,25.73,25.78,87400.0,18.2187,18.2683,18.2116,18.247,87400.0
2010-09-08 15:10:00,25.78,25.79,25.72,25.72,131100.0,18.247,18.2541,18.2045,18.2045,131100.0
2010-09-08 15:20:00,25.72,25.72,25.65,25.67,146600.0,18.2045,18.2045,18.155,18.1692,146600.0
2010-09-08 15:30:00,25.67,25.68,25.65,25.67,292800.0,18.1692,18.1762,18.155,18.1692,292800.0
2010-09-08 15:40:00,25.66,25.67,25.58,25.58,391800.0,18.1621,18.1692,18.1055,18.1055,391800.0
2010-09-08 15:50:00,25.59,25.61,25.57,25.6,918900.0,18.1125,18.1267,18.0984,18.1196,918900.0
2010-09-09 09:30:00,25.93,26.13,25.77,25.78,229400.0,18.3532,18.4947,18.2399,18.247,229400.0
2010-09-09 09:40:00,25.78,25.78,25.66,25.73,283000.0,18.247,18.247,18.1621,18.2116,283000.0
2010-09-09 09:50:00,25.73,25.85,25.73,25.82,176700.0,18.2116,18.2966,18.2116,18.2753,176700.0
2010-09-09 10:00:00,25.82,25.85,25.79,25.79,180600.0,18.2753,18.2966,18.2541,18.2541,180600.0
2010-09-09 10:10:00,25.8,25.8,25.71,25.73,199200.0,18.2612,18.2612,18.1975,18.2116,199200.0
2010-09-09 10:20:00,25.73,25.78,25.7,25.78,128100.0,18.2116,18.247,18.1904,18.247,128100.0
2010-09-09 10:30:00,25.79,25.79,25.68,25.72,213100.0,18.2541,18.2541,18.1762,18.2045,213100.0
2010-09-09 10:40:00,25.72,25.73,25.7,25.72,151600.0,18.2045,18.2116,18.1904,18.2045,151600.0
2010-09-09 10:50:00,25.72,25.77,25.71,25.75,134700.0,18.2045,18.2399,18.1975,18.2258,134700.0
2010-09-09 11:00:00,25.76,25.77,25.72,25.77,208500.0,18.2329,18.2399,18.2045,18.2399,208500.0
2010-09-09 11:10:00,25.77,25.8,25.77,25.8,52100.0,18.2399,18.2612,18.2399,18.2612,52100.0
2010-09-09 11:20:00,25.8,25.8,25.79,25.8,36100.0,18.2612,18.2612,18.2541,18.2612,36100.0
2010-09-09 11:30:00,25.79,25.8,25.79,25.79,93800.0,18.2541,18.2612,18.2541,18.2541,93800.0
2010-09-09 11:40:00,25.8,25.8,25.79,25.8,36100.0,18.2612,18.2612,18.2541,18.2612,36100.0
2010-09-09 11:50:00,25.8,25.8,25.75,25.75,83900.0,18.2612,18.2612,18.2258,18.2258,83900.0
2010-09-09 12:00:00,25.76,25.77,25.73,25.74,77600.0,18.2329,18.2399,18.2116,18.2187,77600.0
2010-09-09 12:10:00,25.73,25.74,25.7,25.7,72900.0,18.2116,18.2187,18.1904,18.1904,72900.0
2010-09-09 12:20:00,25.71,25.72,25.7,25.7,123500.0,18.1975,18.2045,18.1904,18.1904,123500.0
2010-09-09 12:30:00,25.71,25.72,25.68,25.72,170700.0,18.1975,18.2045,18.1762,18.2045,170700.0
2010-09-09 12:40:00,25.72,25.72,25.54,25.54,233000.0,18.2045,18.2045,18.0771,18.0771,233000.0
2010-09-09 12:50:00,25.54,25.58,25.52,25.52,132300.0,18.0771,18.1055,18.063,18.063,132300.0
2010-09-09 13:00:00,25.52,25.54,25.49,25.5,148000.0,18.063,18.0771,18.0418,18.0488,148000.0
2010-09-09 13:10:00,25.49,25.5,25.41,25.48,134600.0,18.0418,18.0488,17.9851,18.0347,134600.0
2010-09-09 13:20:00,25.47,25.48,25.4,25.4,116300.0,18.0276,18.0347,17.9781,17.9781,116300.0
2010-09-09 13:30:00,25.41,25.46,25.38,25.45,272400.0,17.9851,18.0205,17.9639,18.0134,272400.0
2010-09-09 13:40:00,25.45,25.51,25.44,25.5,98800.0,18.0134,18.0559,18.0064,18.0488,98800.0
2010-09-09 13:50:00,25.5,25.51,25.41,25.44,114000.0,18.0488,18.0559,17.9851,18.0064,114000.0
2010-09-09 14:00:00,25.43,25.48,25.43,25.45,103900.0,17.9993,18.0347,17.9993,18.0134,103900.0
2010-09-09 14:10:00,25.44,25.45,25.39,25.43,104800.0,18.0064,18.0134,17.971,17.9993,104800.0
2010-09-09 14:20:00,25.43,25.44,25.39,25.4,85900.0,17.9993,18.0064,17.971,17.9781,85900.0
2010-09-09 14:30:00,25.4,25.46,25.4,25.45,132700.0,17.9781,18.0205,17.9781,18.0134,132700.0
2010-09-09 14:40:00,25.44,25.47,25.43,25.47,81900.0,18.0064,18.0276,17.9993,18.0276,81900.0
2010-09-09 14:50:00,25.47,25.52,25.46,25.52,73100.0,18.0276,18.063,18.0205,18.063,73100.0
2010-09-09 15:00:00,25.52,25.56,25.5,25.55,106800.0,18.063,18.0913,18.0488,18.0842,106800.0
2010-09-09 15:10:00,25.55,25.56,25.52,25.53,130700.0,18.0842,18.0913,18.063,18.0701,130700.0
2010-09-09 15:20:00,25.54,25.58,25.53,25.58,97200.0,18.0771,18.1055,18.0701,18.1055,97200.0
2010-09-09 15:30:00,25.58,25.61,25.57,25.61,111500.0,18.1055,18.1267,18.0984,18.1267,111500.0
2010-09-09 15:40:00,25.61,25.63,25.59,25.61,249400.0,18.1267,18.1408,18.1125,18.1267,249400.0
2010-09-09 15:50:00,25.62,25.62,25.57,25.6,508800.0,18.1338,18.1338,18.0984,18.1196,508800.0
2010-09-10 09:30:00,25.63,25.67,25.48,25.48,154200.0,18.1408,18.1692,18.0347,18.0347,154200.0
2010-09-10 09:40:00,25.49,25.54,25.44,25.54,90600.0,18.0418,18.0771,18.0064,18.0771,90600.0
2010-09-10 09:50:00,25.54,25.6,25.52,25.55,119100.0,18.0771,18.1196,18.063,18.0842,119100.0
2010-09-10 10:00:00,25.55,25.61,25.51,25.6,75000.0,18.0842,18.1267,18.0559,18.1196,75000.0
2010-09-10 10:10:00,25.6,25.66,25.59,25.66,106900.0,18.1196,18.1621,18.1125,18.1621,106900.0
2010-09-10 10:20:00,25.65,25.72,25.65,25.7,95000.0,18.155,18.2045,18.155,18.1904,95000.0
2010-09-10 10:30:00,25.7,25.73,25.66,25.67,178400.0,18.1904,18.2116,18.1621,18.1692,178400.0
2010-09-10 10:40:00,25.65,25.7,25.64,25.67,110700.0,18.155,18.1904,18.1479,18.1692,110700.0
2010-09-10 10:50:00,25.66,25.69,25.65,25.67,55400.0,18.1621,18.1833,18.155,18.1692,55400.0
2010-09-10 11:00:00,25.67,25.69,25.63,25.65,86100.0,18.1692,18.1833,18.1408,18.155,86100.0
2010-09-10 11:10:00,25.65,25.66,25.58,25.59,80300.0,18.155,18.1621,18.1055,18.1125,80300.0
2010-09-10 11:20:00,25.6,25.71,25.59,25.7,114800.0,18.1196,18.1975,18.1125,18.1904,114800.0
2010-09-10 11:30:00,25.71,25.71,25.66,25.67,55500.0,18.1975,18.1975,18.1621,18.1692,55500.0
2010-09-10 11:40:00,25.66,25.7,25.66,25.68,64200.0,18.1621,18.1904,18.1621,18.1762,64200.0
2010-09-10 11:50:00,25.68,25.7,25.63,25.63,60800.0,18.1762,18.1904,18.1408,18.1408,60800.0
2010-09-10 12:00:00,25.63,25.64,25.6,25.61,59600.0,18.1408,18.1479,18.1196,18.1267,59600.0
2010-09-10 12:10:00,25.61,25.62,25.58,25.62,73600.0,18.1267,18.1338,18.1055,18.1338,73600.0
2010-09-10 12:20:00,25.61,25.66,25.61,25.65,53600.0,18.1267,18.1621,18.1267,18.155,53600.0
2010-09-10 12:30:00,25.64,25.64,25.59,25.64,42400.0,18.1479,18.1479,18.1125,18.1479,42400.0
2010-09-10 12:40:00,25.64,25.66,25.62,25.66,60600.0,18.1479,18.1621,18.1338,18.1621,60600.0
2010-09-10 12:50:00,25.65,25.67,25.62,25.62,36600.0,18.155,18.1692,18.1338,18.1338,36600.0
2010-09-10 13:00:00,25.62,25.67,25.62,25.66,63900.0,18.1338,18.1692,18.1338,18.1621,63900.0
2010-09-10 13:10:00,25.65,25.69,25.65,25.69,51100.0,18.155,18.1833,18.155,18.1833,51100.0
2010-09-10 13:20:00,25.69,25.71,25.67,25.71,52200.0,18.1833,18.1975,18.1692,18.1975,52200.0
2010-09-10 13:30:00,25.7,25.75,25.7,25.74,49600.0,18.1904,18.2258,18.1904,18.2187,49600.0
2010-09-10 13:40:00,25.74,25.74,25.7,25.7,30300.0,18.2187,18.2187,18.1904,18.1904,30300.0
2010-09-10 13:50:00,25.7,25.71,25.68,25.69,30200.0,18.1904,18.1975,18.1762,18.1833,30200.0
2010-09-10 14:00:00,25.68,25.7,25.64,25.67,114600.0,18.1762,18.1904,18.1479,18.1692,114600.0
2010-09-10 14:10:00,25.68,25.68,25.63,25.63,46700.0,18.1762,18.1762,18.1408,18.1408,46700.0
2010-09-10 14:20:00,25.63,25.63,25.61,25.61,133100.0,18.1408,18.1408,18.1267,18.1267,133100.0
2010-09-10 14:30:00,25.6,25.62,25.6,25.6,74400.0,18.1196,18.1338,18.1196,18.1196,74400.0
2010-09-10 14:40:00,25.6,25.61,25.57,25.57,98800.0,18.1196,18.1267,18.0984,18.0984,98800.0
2010-09-10 14:50:00,25.58,25.58,25.55,25.56,48500.0,18.1055,18.1055,18.0842,18.0913,48500.0
2010-09-10 15:00:00,25.56,25.57,25.51,25.52,187600.0,18.0913,18.0984,18.0559,18.063,187600.0
2010-09-10 15:10:00,25.51,25.53,25.51,25.53,98300.0,18.0559,18.0701,18.0559,18.0701,98300.0
2010-09-10 15:20:00,25.53,25.53,25.5,25.53,179500.0,18.0701,18.0701,18.0488,18.0701,179500.0
2010-09-10 15:30:00,25.53,25.55,25.51,25.52,165900.0,18.0701,18.0842,18.0559,18.063,165900.0
2010-09-10 15:40:00,25.52,25.54,25.5,25.5,257000.0,18.063,18.0771,18.0488,18.0488,257000.0
2010-09-10 15:50:00,25.51,25.51,25.45,25.5,609000.0,18.0559,18.0559,18.0134,18.0488,609000.0
2010-09-13 09:30:00,26.14,26.19,25.96,26.11,173700.0,18.5018,18.5372,18.3744,18.4806,173700.0
2010-09-13 09:40:00,26.11,26.19,26.1,26.15,159000.0,18.4806,18.5372,18.4735,18.5089,159000.0
2010-09-13 09:50:00,26.15,26.16,26.06,26.09,133800.0,18.5089,18.516,18.4452,18.4664,133800.0
2010-09-13 10:00:00,26.09,26.19,26.08,26.18,139200.0,18.4664,18.5372,18.4594,18.5301,139200.0
2010-09-13 10:10:00,26.18,26.22,26.16,26.16,254400.0,18.5301,18.5584,18.516,18.516,254400.0
2010-09-13 10:20:00,26.16,26.26,26.16,26.26,175700.0,18.516,18.5868,18.516,18.5868,175700.0
2010-09-13 10:30:00,26.26,26.27,26.21,26.23,138400.0,18.5868,18.5938,18.5514,18.5655,138400.0
2010-09-13 10:40:00,26.24,26.25,26.21,26.23,94700.0,18.5726,18.5797,18.5514,18.5655,94700.0
2010-09-13 10:50:00,26.24,26.24,26.19,26.19,82600.0,18.5726,18.5726,18.5372,18.5372,82600.0
2010-09-13 11:00:00,26.19,26.2,26.18,26.18,139300.0,18.5372,18.5443,18.5301,18.5301,139300.0
2010-09-13 11:10:00,26.19,26.3,26.18,26.29,203400.0,18.5372,18.6151,18.5301,18.608,203400.0
2010-09-13 11:20:00,26.3,26.32,26.23,26.23,177500.0,18.6151,18.6292,18.5655,18.5655,177500.0
2010-09-13 11:30:00,26.24,26.25,26.21,26.23,115100.0,18.5726,18.5797,18.5514,18.5655,115100.0
2010-09-13 11:40:00,26.23,26.23,26.14,26.17,118700.0,18.5655,18.5655,18.5018,18.5231,118700.0
2010-09-13 11:50:00,26.18,26.23,26.17,26.22,32500.0,18.5301,18.5655,18.5231,18.5584,32500.0
2010-09-13 12:00:00,26.21,26.21,26.11,26.13,52900.0,18.5514,18.5514,18.4806,18.4947,52900.0
2010-09-13 12:10:00,26.14,26.19,26.13,26.15,46000.0,18.5018,18.5372,18.4947,18.5089,46000.0
2010-09-13 12:20:00,26.15,26.15,26.07,26.1,58100.0,18.5089,18.5089,18.4523,18.4735,58100.0
2010-09-13 12:30:00,26.1,26.11,26.05,26.05,67300.0,18.4735,18.4806,18.4381,18.4381,67300.0
2010-09-13 12:40:00,26.05,26.08,26.04,26.06,56400.0,18.4381,18.4594,18.431,18.4452,56400.0
2010-09-13 12:50:00,26.05,26.06,26.02,26.05,40200.0,18.4381,18.4452,18.4169,18.4381,40200.0
2010-09-13 13:00:00,26.06,26.08,26.02,26.02,89300.0,18.4452,18.4594,18.4169,18.4169,89300.0
2010-09-13 13:10:00,26.02,26.03,25.98,25.99,91800.0,18.4169,18.424,18.3886,18.3957,91800.0
2010-09-13 13:20:00,25.99,26.03,25.98,26.01,78800.0,18.3957,18.424,18.3886,18.4098,78800.0
2010-09-13 13:30:00,26.0,26.01,25.99,25.99,61800.0,18.4027,18.4098,18.3957,18.3957,61800.0
2010-09-13 13:40:00,25.99,25.99,25.96,25.96,109100.0,18.3957,18.3957,18.3744,18.3744,109100.0
2010-09-13 13:50:00,25.97,25.98,25.93,25.94,88600.0,18.3815,18.3886,18.3532,18.3603,88600.0
2010-09-13 14:00:00,25.94,25.97,25.9,25.9,92700.0,18.3603,18.3815,18.332,18.332,92700.0
2010-09-13 14:10:00,25.9,25.94,25.88,25.93,76700.0,18.332,18.3603,18.3178,18.3532,76700.0
2010-09-13 14:20:00,25.93,26.01,25.91,26.01,164400.0,18.3532,18.4098,18.339,18.4098,164400.0
2010-09-13 14:30:00,26.0,26.04,26.0,26.02,57800.0,18.4027,18.431,18.4027,18.4169,57800.0
2010-09-13 14:40:00,26.03,26.04,26.01,26.01,97500.0,18.424,18.431,18.4098,18.4098,97500.0
2010-09-13 14:50:00,26.02,26.03,26.0,26.02,156800.0,18.4169,18.424,18.4027,18.4169,156800.0
2010-09-13 15:00:00,26.02,26.02,25.95,25.95,163700.0,18.4169,18.4169,18.3673,18.3673,163700.0
2010-09-13 15:10:00,25.95,25.99,25.95,25.99,77100.0,18.3673,18.3957,18.3673,18.3957,77100.0
2010-09-13 15:20:00,25.99,26.0,25.98,25.99,149900.0,18.3957,18.4027,18.3886,18.3957,149900.0
2010-09-13 15:30:00,25.99,26.0,25.97,26.0,338900.0,18.3957,18.4027,18.3815,18.4027,338900.0
2010-09-13 15:40:00,26.0,26.07,25.99,26.07,547200.0,18.4027,18.4523,18.3957,18.4523,547200.0
2010-09-13 15:50:00,26.07,26.11,26.06,26.07,666400.0,18.4523,18.4806,18.4452,18.4523,666400.0
2010-09-14 09:30:00,26.03,26.07,25.67,25.71,188200.0,18.424,18.4523,18.1692,18.1975,188200.0
2010-09-14 09:40:00,25.7,25.7,25.54,25.58,331000.0,18.1904,18.1904,18.0771,18.1055,331000.0
2010-09-14 09:50:00,25.58,25.62,25.57,25.61,142600.0,18.1055,18.1338,18.0984,18.1267,142600.0
2010-09-14 10:00:00,25.6,25.71,25.6,25.66,156000.0,18.1196,18.1975,18.1196,18.1621,156000.0
2010-09-14 10:10:00,25.66,25.7,25.62,25.69,136900.0,18.1621,18.1904,18.1338,18.1833,136900.0
2010-09-14 10:20:00,25.69,25.7,25.64,25.64,211500.0,18.1833,18.1904,18.1479,18.1479,211500.0
2010-09-14 10:30:00,25.65,25.65,25.6,25.62,195400.0,18.155,18.155,18.1196,18.1338,195400.0
2010-09-14 10:40:00,25.62,25.7,25.61,25.69,140100.0,18.1338,18.1904,18.1267,18.1833,140100.0
2010-09-14 10:50:00,25.69,25.71,25.66,25.67,115200.0,18.1833,18.1975,18.1621,18.1692,115200.0
2010-09-14 11:00:00,25.67,25.77,25.66,25.74,126300.0,18.1692,18.2399,18.1621,18.2187,126300.0
2010-09-14 11:10:00,25.74,25.82,25.72,25.79,132000.0,18.2187,18.2753,18.2045,18.2541,132000.0
2010-09-14 11:20:00,25.79,25.79,25.75,25.75,91300.0,18.2541,18.2541,18.2258,18.2258,91300.0
2010-09-14 11:30:00,25.76,25.89,25.75,25.85,385400.0,18.2329,18.3249,18.2258,18.2966,385400.0
2010-09-14 11:40:00,25.85,25.93,25.85,25.9,171400.0,18.2966,18.3532,18.2966,18.332,171400.0
2010-09-14 11:50:00,25.9,25.91,25.79,25.86,137300.0,18.332,18.339,18.2541,18.3036,137300.0
2010-09-14 12:00:00,25.86,25.93,25.84,25.91,159000.0,18.3036,18.3532,18.2895,18.339,159000.0
2010-09-14 12:10:00,25.9,25.91,25.82,25.82,65100.0,18.332,18.339,18.2753,18.2753,65100.0
2010-09-14 12:20:00,25.82,25.84,25.82,25.82,59600.0,18.2753,18.2895,18.2753,18.2753,59600.0
2010-09-14 12:30:00,25.83,25.85,25.81,25.82,71600.0,18.2824,18.2966,18.2683,18.2753,71600.0
2010-09-14 12:40:00,25.82,25.82,25.73,25.73,79700.0,18.2753,18.2753,18.2116,18.2116,79700.0
2010-09-14 12:50:00,25.73,25.76,25.69,25.71,96800.0,18.2116,18.2329,18.1833,18.1975,96800.0
2010-09-14 13:00:00,25.72,25.72,25.68,25.69,100300.0,18.2045,18.2045,18.1762,18.1833,100300.0
2010-09-14 13:10:00,25.69,25.7,25.64,25.66,73200.0,18.1833,18.1904,18.1479,18.1621,73200.0
2010-09-14 13:20:00,25.66,25.66,25.61,25.63,105300.0,18.1621,18.1621,18.1267,18.1408,105300.0
2010-09-14 13:30:00,25.64,25.65,25.62,25.63,66000.0,18.1479,18.155,18.1338,18.1408,66000.0
2010-09-14 13:40:00,25.62,25.64,25.53,25.54,171000.0,18.1338,18.1479,18.0701,18.0771,171000.0
2010-09-14 13:50:00,25.55,25.58,25.5,25.54,130300.0,18.0842,18.1055,18.0488,18.0771,130300.0
2010-09-14 14:00:00,25.54,25.59,25.53,25.56,81500.0,18.0771,18.1125,18.0701,18.0913,81500.0
2010-09-14 14:10:00,25.57,25.59,25.55,25.56,77200.0,18.0984,18.1125,18.0842,18.0913,77200.0
2010-09-14 14:20:00,25.55,25.59,25.52,25.54,124200.0,18.0842,18.1125,18.063,18.0771,124200.0
2010-09-14 14:30:00,25.54,25.6,25.53,25.6,81500.0,18.0771,18.1196,18.0701,18.1196,81500.0
2010-09-14 14:40:00,25.6,25.63,25.59,25.62,98700.0,18.1196,18.1408,18.1125,18.1338,98700.0
2010-09-14 14:50:00,25.63,25.72,25.62,25.66,212200.0,18.1408,18.2045,18.1338,18.1621,212200.0
2010-09-14 15:00:00,25.66,25.72,25.66,25.72,106500.0,18.1621,18.2045,18.1621,18.2045,106500.0
2010-09-14 15:10:00,25.72,25.72,25.66,25.66,125800.0,18.2045,18.2045,18.1621,18.1621,125800.0
2010-09-14 15:20:00,25.66,25.7,25.65,25.66,238000.0,18.1621,18.1904,18.155,18.1621,238000.0
2010-09-14 15:30:00,25.66,25.72,25.65,25.69,266100.0,18.1621,18.2045,18.155,18.1833,266100.0
2010-09-14 15:40:00,25.7,25.71,25.61,25.67,469600.0,18.1904,18.1975,18.1267,18.1692,469600.0
2010-09-14 15:50:00,25.67,25.68,25.58,25.6,610900.0,18.1692,18.1762,18.1055,18.1196,610900.0
2010-09-15 09:30:00,25.46,25.46,25.2,25.28,309800.0,18.0205,18.0205,17.8365,17.8931,309800.0
2010-09-15 09:40:00,25.28,25.34,25.23,25.34,203700.0,17.8931,17.9356,17.8577,17.9356,203700.0
2010-09-15 09:50:00,25.34,25.44,25.33,25.43,129100.0,17.9356,18.0064,17.9285,17.9993,129100.0
2010-09-15 10:00:00,25.44,25.49,25.41,25.48,96400.0,18.0064,18.0418,17.9851,18.0347,96400.0
2010-09-15 10:10:00,25.48,25.58,25.46,25.57,139700.0,18.0347,18.1055,18.0205,18.0984,139700.0
2010-09-15 10:20:00,25.56,25.56,25.49,25.54,143700.0,18.0913,18.0913,18.0418,18.0771,143700.0
2010-09-15 10:30:00,25.55,25.57,25.44,25.47,194500.0,18.0842,18.0984,18.0064,18.0276,194500.0
2010-09-15 10:40:00,25.47,25.51,25.44,25.47,82100.0,18.0276,18.0559,18.0064,18.0276,82100.0
2010-09-15 10:50:00,25.47,25.49,25.44,25.46,130600.0,18.0276,18.0418,18.0064,18.0205,130600.0
2010-09-15 11:00:00,25.48,25.48,25.36,25.37,87900.0,18.0347,18.0347,17.9497,17.9568,87900.0
2010-09-15 11:10:00,25.38,25.45,25.36,25.42,56400.0,17.9639,18.0134,17.9497,17.9922,56400.0
2010-09-15 11:20:00,25.43,25.48,25.42,25.45,103400.0,17.9993,18.0347,17.9922,18.0134,103400.0
2010-09-15 11:30:00,25.45,25.46,25.39,25.43,111600.0,18.0134,18.0205,17.971,17.9993,111600.0
2010-09-15 11:40:00,25.44,25.52,25.44,25.52,57300.0,18.0064,18.063,18.0064,18.063,57300.0
2010-09-15 11:50:00,25.52,25.55,25.47,25.5,108300.0,18.063,18.0842,18.0276,18.0488,108300.0
2010-09-15 12:00:00,25.5,25.53,25.49,25.52,54300.0,18.0488,18.0701,18.0418,18.063,54300.0
2010-09-15 12:10:00,25.51,25.55,25.47,25.49,43300.0,18.0559,18.0842,18.0276,18.0418,43300.0
2010-09-15 12:20:00,25.5,25.53,25.5,25.52,36300.0,18.0488,18.0701,18.0488,18.063,36300.0
2010-09-15 12:30:00,25.52,25.54,25.51,25.51,40500.0,18.063,18.0771,18.0559,18.0559,40500.0
2010-09-15 12:40:00,25.52,25.52,25.46,25.48,36100.0,18.063,18.063,18.0205,18.0347,36100.0
2010-09-15 12:50:00,25.48,25.5,25.46,25.49,45000.0,18.0347,18.0488,18.0205,18.0418,45000.0
2010-09-15 13:00:00,25.49,25.51,25.48,25.5,68100.0,18.0418,18.0559,18.0347,18.0488,68100.0
2010-09-15 13:10:00,25.5,25.56,25.47,25.55,73900.0,18.0488,18.0913,18.0276,18.0842,73900.0
2010-09-15 13:20:00,25.56,25.59,25.55,25.56,111800.0,18.0913,18.1125,18.0842,18.0913,111800.0
2010-09-15 13:30:00,25.56,25.6,25.54,25.59,57500.0,18.0913,18.1196,18.0771,18.1125,57500.0
2010-09-15 13:40:00,25.59,25.61,25.57,25.57,35100.0,18.1125,18.1267,18.0984,18.0984,35100.0
2010-09-15 13:50:00,25.56,25.62,25.56,25.62,70200.0,18.0913,18.1338,18.0913,18.1338,70200.0
2010-09-15 14:00:00,25.61,25.62,25.59,25.6,68100.0,18.1267,18.1338,18.1125,18.1196,68100.0
2010-09-15 14:10:00,25.59,25.62,25.58,25.59,96200.0,18.1125,18.1338,18.1055,18.1125,96200.0
2010-09-15 14:20:00,25.59,25.59,25.57,25.58,95400.0,18.1125,18.1125,18.0984,18.1055,95400.0
2010-09-15 14:30:00,25.57,25.58,25.54,25.55,93400.0,18.0984,18.1055,18.0771,18.0842,93400.0
2010-09-15 14:40:00,25.55,25.56,25.54,25.54,76300.0,18.0842,18.0913,18.0771,18.0771,76300.0
2010-09-15 14:50:00,25.54,25.6,25.54,25.59,83000.0,18.0771,18.1196,18.0771,18.1125,83000.0
2010-09-15 15:00:00,25.58,25.59,25.56,25.57,117700.0,18.1055,18.1125,18.0913,18.0984,117700.0
2010-09-15 15:10:00,25.58,25.61,25.57,25.6,86800.0,18.1055,18.1267,18.0984,18.1196,86800.0
2010-09-15 15:20:00,25.6,25.72,25.59,25.69,250900.0,18.1196,18.2045,18.1125,18.1833,250900.0
2010-09-15 15:30:00,25.69,25.72,25.66,25.67,155300.0,18.1833,18.2045,18.1621,18.1692,155300.0
2010-09-15 15:40:00,25.67,25.68,25.64,25.67,281900.0,18.1692,18.1762,18.1479,18.1692,281900.0
2010-09-15 15:50:00,25.68,25.74,25.67,25.69,532700.0,18.1762,18.2187,18.1692,18.1833,532700.0
2010-09-16 09:30:00,25.65,25.72,25.53,25.71,188300.0,18.155,18.2045,18.0701,18.1975,188300.0
2010-09-16 09:40:00,25.71,25.71,25.55,25.56,131200.0,18.1975,18.1975,18.0842,18.0913,131200.0
2010-09-16 09:50:00,25.56,25.61,25.55,25.58,40300.0,18.0913,18.1267,18.0842,18.1055,40300.0
2010-09-16 10:00:00,25.58,25.63,25.51,25.6,144600.0,18.1055,18.1408,18.0559,18.1196,144600.0
2010-09-16 10:10:00,25.6,25.61,25.5,25.52,75800.0,18.1196,18.1267,18.0488,18.063,75800.0
2010-09-16 10:20:00,25.52,25.6,25.51,25.59,195400.0,18.063,18.1196,18.0559,18.1125,195400.0
2010-09-16 10:30:00,25.58,25.6,25.55,25.58,159500.0,18.1055,18.1196,18.0842,18.1055,159500.0
2010-09-16 10:40:00,25.57,25.66,25.55,25.63,87200.0,18.0984,18.1621,18.0842,18.1408,87200.0
2010-09-16 10:50:00,25.62,25.63,25.59,25.59,79400.0,18.1338,18.1408,18.1125,18.1125,79400.0
2010-09-16 11:00:00,25.59,25.61,25.58,25.59,145200.0,18.1125,18.1267,18.1055,18.1125,145200.0
2010-09-16 11:10:00,25.59,25.65,25.59,25.63,116800.0,18.1125,18.155,18.1125,18.1408,116800.0
2010-09-16 11:20:00,25.63,25.65,25.58,25.61,70100.0,18.1408,18.155,18.1055,18.1267,70100.0
2010-09-16 11:30:00,25.6,25.62,25.55,25.59,88800.0,18.1196,18.1338,18.0842,18.1125,88800.0
2010-09-16 11:40:00,25.59,25.59,25.56,25.58,60300.0,18.1125,18.1125,18.0913,18.1055,60300.0
2010-09-16 11:50:00,25.58,25.58,25.54,25.56,56700.0,18.1055,18.1055,18.0771,18.0913,56700.0
2010-09-16 12:00:00,25.56,25.57,25.56,25.56,44500.0,18.0913,18.0984,18.0913,18.0913,44500.0
2010-09-16 12:10:00,25.56,25.57,25.53,25.54,97200.0,18.0913,18.0984,18.0701,18.0771,97200.0
2010-09-16 12:20:00,25.54,25.54,25.5,25.5,97500.0,18.0771,18.0771,18.0488,18.0488,97500.0
2010-09-16 12:30:00,25.5,25.52,25.49,25.5,74700.0,18.0488,18.063,18.0418,18.0488,74700.0
2010-09-16 12:40:00,25.51,25.51,25.49,25.5,31100.0,18.0559,18.0559,18.0418,18.0488,31100.0
2010-09-16 12:50:00,25.5,25.53,25.49,25.53,59600.0,18.0488,18.0701,18.0418,18.0701,59600.0
2010-09-16 13:00:00,25.53,25.53,25.49,25.49,30400.0,18.0701,18.0701,18.0418,18.0418,30400.0
2010-09-16 13:10:00,25.49,25.5,25.43,25.44,87500.0,18.0418,18.0488,17.9993,18.0064,87500.0
2010-09-16 13:20:00,25.44,25.49,25.44,25.48,47900.0,18.0064,18.0418,18.0064,18.0347,47900.0
2010-09-16 13:30:00,25.47,25.48,25.46,25.46,49900.0,18.0276,18.0347,18.0205,18.0205,49900.0
2010-09-16 13:40:00,25.47,25.49,25.45,25.46,59100.0,18.0276,18.0418,18.0134,18.0205,59100.0
2010-09-16 13:50:00,25.46,25.46,25.43,25.46,49800.0,18.0205,18.0205,17.9993,18.0205,49800.0
2010-09-16 14:00:00,25.46,25.51,25.46,25.49,83700.0,18.0205,18.0559,18.0205,18.0418,83700.0
2010-09-16 14:10:00,25.49,25.53,25.47,25.48,110600.0,18.0418,18.0701,18.0276,18.0347,110600.0
2010-09-16 14:20:00,25.48,25.56,25.47,25.54,98200.0,18.0347,18.0913,18.0276,18.0771,98200.0
2010-09-16 14:30:00,25.55,25.57,25.52,25.56,84000.0,18.0842,18.0984,18.063,18.0913,84000.0
2010-09-16 14:40:00,25.56,25.58,25.55,25.56,42400.0,18.0913,18.1055,18.0842,18.0913,42400.0
2010-09-16 14:50:00,25.56,25.56,25.53,25.54,76300.0,18.0913,18.0913,18.0701,18.0771,76300.0
2010-09-16 15:00:00,25.55,25.59,25.53,25.56,64700.0,18.0842,18.1125,18.0701,18.0913,64700.0
2010-09-16 15:10:00,25.56,25.62,25.55,25.61,81700.0,18.0913,18.1338,18.0842,18.1267,81700.0
2010-09-16 15:20:00,25.62,25.62,25.55,25.57,167600.0,18.1338,18.1338,18.0842,18.0984,167600.0
2010-09-16 15:30:00,25.57,25.63,25.56,25.58,170400.0,18.0984,18.1408,18.0913,18.1055,170400.0
2010-09-16 15:40:00,25.58,25.59,25.56,25.57,107500.0,18.1055,18.1125,18.0913,18.0984,107500.0
2010-09-16 15:50:00,25.57,25.57,25.55,25.55,378000.0,18.0984,18.0984,18.0842,18.0842,378000.0
2010-09-17 09:30:00,25.75,25.93,25.66,25.92,1723500.0,18.2258,18.3532,18.1621,18.3461,1723500.0
2010-09-17 09:40:00,25.93,25.99,25.75,25.75,404400.0,18.3532,18.3957,18.2258,18.2258,404400.0
2010-09-17 09:50:00,25.75,25.75,25.59,25.61,162300.0,18.2258,18.2258,18.1125,18.1267,162300.0
2010-09-17 10:00:00,25.61,25.62,25.55,25.56,191500.0,18.1267,18.1338,18.0842,18.0913,191500.0
2010-09-17 10:10:00,25.56,25.6,25.53,25.6,130500.0,18.0913,18.1196,18.0701,18.1196,130500.0
2010-09-17 10:20:00,25.6,25.61,25.54,25.56,112400.0,18.1196,18.1267,18.0771,18.0913,112400.0
2010-09-17 10:30:00,25.56,25.61,25.53,25.6,126900.0,18.0913,18.1267,18.0701,18.1196,126900.0
2010-09-17 10:40:00,25.6,25.68,25.59,25.62,115500.0,18.1196,18.1762,18.1125,18.1338,115500.0
2010-09-17 10:50:00,25.61,25.62,25.5,25.51,112800.0,18.1267,18.1338,18.0488,18.0559,112800.0
2010-09-17 11:00:00,25.51,25.52,25.49,25.5,179100.0,18.0559,18.063,18.0418,18.0488,179100.0
2010-09-17 11:10:00,25.5,25.51,25.46,25.47,83500.0,18.0488,18.0559,18.0205,18.0276,83500.0
2010-09-17 11:20:00,25.47,25.47,25.32,25.34,174400.0,18.0276,18.0276,17.9214,17.9356,174400.0
2010-09-17 11:30:00,25.33,25.35,25.25,25.25,193400.0,17.9285,17.9427,17.8719,17.8719,193400.0
2010-09-17 11:40:00,25.25,25.31,25.25,25.29,93700.0,17.8719,17.9144,17.8719,17.9002,93700.0
2010-09-17 11:50:00,25.29,25.36,25.28,25.31,49000.0,17.9002,17.9497,17.8931,17.9144,49000.0
2010-09-17 12:00:00,25.31,25.39,25.31,25.39,35300.0,17.9144,17.971,17.9144,17.971,35300.0
2010-09-17 12:10:00,25.38,25.4,25.36,25.39,33700.0,17.9639,17.9781,17.9497,17.971,33700.0
2010-09-17 12:20:00,25.38,25.39,25.36,25.39,45000.0,17.9639,17.971,17.9497,17.971,45000.0
2010-09-17 12:30:00,25.39,25.41,25.35,25.35,55400.0,17.971,17.9851,17.9427,17.9427,55400.0
2010-09-17 12:40:00,25.36,25.37,25.32,25.33,63500.0,17.9497,17.9568,17.9214,17.9285,63500.0
2010-09-17 12:50:00,25.33,25.35,25.29,25.31,67900.0,17.9285,17.9427,17.9002,17.9144,67900.0
2010-09-17 13:00:00,25.32,25.34,25.31,25.34,48800.0,17.9214,17.9356,17.9144,17.9356,48800.0
2010-09-17 13:10:00,25.34,25.35,25.3,25.3,35100.0,17.9356,17.9427,17.9073,17.9073,35100.0
2010-09-17 13:20:00,25.3,25.35,25.3,25.35,114200.0,17.9073,17.9427,17.9073,17.9427,114200.0
2010-09-17 13:30:00,25.35,25.36,25.33,25.33,63700.0,17.9427,17.9497,17.9285,17.9285,63700.0
2010-09-17 13:40:00,25.33,25.33,25.3,25.33,59500.0,17.9285,17.9285,17.9073,17.9285,59500.0
2010-09-17 13:50:00,25.33,25.35,25.31,25.31,53800.0,17.9285,17.9427,17.9144,17.9144,53800.0
2010-09-17 14:00:00,25.32,25.33,25.31,25.31,48100.0,17.9214,17.9285,17.9144,17.9144,48100.0
2010-09-17 14:10:00,25.32,25.35,25.32,25.33,29100.0,17.9214,17.9427,17.9214,17.9285,29100.0
2010-09-17 14:20:00,25.32,25.39,25.31,25.39,100900.0,17.9214,17.971,17.9144,17.971,100900.0
2010-09-17 14:30:00,25.4,25.43,25.38,25.41,100400.0,17.9781,17.9993,17.9639,17.9851,100400.0
2010-09-17 14:40:00,25.42,25.45,25.41,25.43,70500.0,17.9922,18.0134,17.9851,17.9993,70500.0
2010-09-17 14:50:00,25.44,25.44,25.41,25.43,41800.0,18.0064,18.0064,17.9851,17.9993,41800.0
2010-09-17 15:00:00,25.42,25.43,25.4,25.4,59000.0,17.9922,17.9993,17.9781,17.9781,59000.0
2010-09-17 15:10:00,25.41,25.41,25.34,25.36,134000.0,17.9851,17.9851,17.9356,17.9497,134000.0
2010-09-17 15:20:00,25.37,25.37,25.33,25.33,65200.0,17.9568,17.9568,17.9285,17.9285,65200.0
2010-09-17 15:30:00,25.33,25.41,25.33,25.41,143900.0,17.9285,17.9851,17.9285,17.9851,143900.0
2010-09-17 15:40:00,25.41,25.45,25.4,25.45,186700.0,17.9851,18.0134,17.9781,18.0134,186700.0
2010-09-17 15:50:00,25.44,25.45,25.42,25.43,427600.0,18.0064,18.0134,17.9922,17.9993,427600.0
2010-09-20 09:30:00,25.53,25.63,25.44,25.52,156100.0,18.0701,18.1408,18.0064,18.063,156100.0
2010-09-20 09:40:00,25.52,25.53,25.45,25.49,60300.0,18.063,18.0701,18.0134,18.0418,60300.0
2010-09-20 09:50:00,25.49,25.57,25.49,25.54,135900.0,18.0418,18.0984,18.0418,18.0771,135900.0
2010-09-20 10:00:00,25.54,25.69,25.52,25.64,151200.0,18.0771,18.1833,18.063,18.1479,151200.0
2010-09-20 10:10:00,25.64,25.64,25.52,25.58,164100.0,18.1479,18.1479,18.063,18.1055,164100.0
2010-09-20 10:20:00,25.57,25.58,25.5,25.5,120000.0,18.0984,18.1055,18.0488,18.0488,120000.0
2010-09-20 10:30:00,25.51,25.58,25.51,25.57,100600.0,18.0559,18.1055,18.0559,18.0984,100600.0
2010-09-20 10:40:00,25.57,25.66,25.56,25.64,94800.0,18.0984,18.1621,18.0913,18.1479,94800.0
2010-09-20 10:50:00,25.63,25.7,25.63,25.69,131800.0,18.1408,18.1904,18.1408,18.1833,131800.0
2010-09-20 11:00:00,25.7,25.73,25.69,25.71,74900.0,18.1904,18.2116,18.1833,18.1975,74900.0
2010-09-20 11:10:00,25.72,25.72,25.67,25.7,65600.0,18.2045,18.2045,18.1692,18.1904,65600.0
2010-09-20 11:20:00,25.7,25.72,25.69,25.71,36600.0,18.1904,18.2045,18.1833,18.1975,36600.0
2010-09-20 11:30:00,25.72,25.73,25.69,25.72,79200.0,18.2045,18.2116,18.1833,18.2045,79200.0
2010-09-20 11:40:00,25.72,25.73,25.69,25.69,32200.0,18.2045,18.2116,18.1833,18.1833,32200.0
2010-09-20 11:50:00,25.69,25.69,25.66,25.68,49600.0,18.1833,18.1833,18.1621,18.1762,49600.0
2010-09-20 12:00:00,25.68,25.71,25.68,25.69,42000.0,18.1762,18.1975,18.1762,18.1833,42000.0
2010-09-20 12:10:00,25.71,25.71,25.68,25.7,41800.0,18.1975,18.1975,18.1762,18.1904,41800.0
2010-09-20 12:20:00,25.71,25.71,25.66,25.66,47000.0,18.1975,18.1975,18.1621,18.1621,47000.0
2010-09-20 12:30:00,25.67,25.7,25.65,25.65,87000.0,18.1692,18.1904,18.155,18.155,87000.0
2010-09-20 12:40:00,25.66,25.73,25.65,25.73,42000.0,18.1621,18.2116,18.155,18.2116,42000.0
2010-09-20 12:50:00,25.72,25.73,25.69,25.73,120300.0,18.2045,18.2116,18.1833,18.2116,120300.0
2010-09-20 13:00:00,25.73,25.73,25.69,25.69,44400.0,18.2116,18.2116,18.1833,18.1833,44400.0
2010-09-20 13:10:00,25.7,25.7,25.65,25.68,47100.0,18.1904,18.1904,18.155,18.1762,47100.0
2010-09-20 13:20:00,25.68,25.73,25.67,25.73,20800.0,18.1762,18.2116,18.1692,18.2116,20800.0
2010-09-20 13:30:00,25.74,25.74,25.67,25.72,66900.0,18.2187,18.2187,18.1692,18.2045,66900.0
2010-09-20 13:40:00,25.73,25.73,25.69,25.7,47500.0,18.2116,18.2116,18.1833,18.1904,47500.0
2010-09-20 13:50:00,25.7,25.73,25.69,25.69,32900.0,18.1904,18.2116,18.1833,18.1833,32900.0
2010-09-20 14:00:00,25.69,25.69,25.66,25.69,30000.0,18.1833,18.1833,18.1621,18.1833,30000.0
2010-09-20 14:10:00,25.7,25.73,25.69,25.73,50400.0,18.1904,18.2116,18.1833,18.2116,50400.0
2010-09-20 14:20:00,25.73,25.78,25.73,25.78,79100.0,18.2116,18.247,18.2116,18.247,79100.0
2010-09-20 14:30:00,25.78,25.83,25.76,25.82,261500.0,18.247,18.2824,18.2329,18.2753,261500.0
2010-09-20 14:40:00,25.81,25.82,25.79,25.82,92300.0,18.2683,18.2753,18.2541,18.2753,92300.0
2010-09-20 14:50:00,25.82,25.86,25.81,25.85,80400.0,18.2753,18.3036,18.2683,18.2966,80400.0
2010-09-20 15:00:00,25.86,25.87,25.83,25.83,81300.0,18.3036,18.3107,18.2824,18.2824,81300.0
2010-09-20 15:10:00,25.84,25.89,25.83,25.88,98900.0,18.2895,18.3249,18.2824,18.3178,98900.0
2010-09-20 15:20:00,25.88,25.9,25.87,25.87,105400.0,18.3178,18.332,18.3107,18.3107,105400.0
2010-09-20 15:30:00,25.87,25.95,25.86,25.94,193000.0,18.3107,18.3673,18.3036,18.3603,193000.0
2010-09-20 15:40:00,25.94,26.0,25.94,25.98,261600.0,18.3603,18.4027,18.3603,18.3886,261600.0
2010-09-20 15:50:00,25.98,26.02,25.95,25.96,549000.0,18.3886,18.4169,18.3673,18.3744,549000.0
2010-09-21 09:30:00,25.98,26.17,25.88,25.9,303000.0,18.3886,18.5231,18.3178,18.332,303000.0
2010-09-21 09:40:00,25.9,25.94,25.89,25.92,111300.0,18.332,18.3603,18.3249,18.3461,111300.0
2010-09-21 09:50:00,25.91,25.92,25.84,25.85,83800.0,18.339,18.3461,18.2895,18.2966,83800.0
2010-09-21 10:00:00,25.85,25.88,25.84,25.85,55700.0,18.2966,18.3178,18.2895,18.2966,55700.0
2010-09-21 10:10:00,25.84,25.88,25.81,25.86,78900.0,18.2895,18.3178,18.2683,18.3036,78900.0
2010-09-21 10:20:00,25.86,25.86,25.79,25.8,78200.0,18.3036,18.3036,18.2541,18.2612,78200.0
2010-09-21 10:30:00,25.8,25.85,25.79,25.83,71900.0,18.2612,18.2966,18.2541,18.2824,71900.0
2010-09-21 10:40:00,25.83,25.84,25.8,25.81,40000.0,18.2824,18.2895,18.2612,18.2683,40000.0
2010-09-21 10:50:00,25.81,25.83,25.77,25.81,108500.0,18.2683,18.2824,18.2399,18.2683,108500.0
2010-09-21 11:00:00,25.8,25.82,25.77,25.79,46600.0,18.2612,18.2753,18.2399,18.2541,46600.0
2010-09-21 11:10:00,25.8,25.81,25.76,25.76,32300.0,18.2612,18.2683,18.2329,18.2329,32300.0
2010-09-21 11:20:00,25.76,25.77,25.68,25.68,63600.0,18.2329,18.2399,18.1762,18.1762,63600.0
2010-09-21 11:30:00,25.68,25.72,25.67,25.71,41700.0,18.1762,18.2045,18.1692,18.1975,41700.0
2010-09-21 11:40:00,25.7,25.74,25.69,25.73,62000.0,18.1904,18.2187,18.1833,18.2116,62000.0
2010-09-21 11:50:00,25.72,25.76,25.72,25.74,32500.0,18.2045,18.2329,18.2045,18.2187,32500.0
2010-09-21 12:00:00,25.74,25.78,25.73,25.73,68800.0,18.2187,18.247,18.2116,18.2116,68800.0
2010-09-21 12:10:00,25.72,25.74,25.65,25.65,74800.0,18.2045,18.2187,18.155,18.155,74800.0
2010-09-21 12:20:00,25.65,25.66,25.62,25.63,74000.0,18.155,18.1621,18.1338,18.1408,74000.0
2010-09-21 12:30:00,25.62,25.65,25.62,25.64,48800.0,18.1338,18.155,18.1338,18.1479,48800.0
2010-09-21 12:40:00,25.65,25.67,25.64,25.66,32600.0,18.155,18.1692,18.1479,18.1621,32600.0
2010-09-21 12:50:00,25.66,25.67,25.65,25.66,32400.0,18.1621,18.1692,18.155,18.1621,32400.0
2010-09-21 13:00:00,25.66,25.67,25.6,25.62,76900.0,18.1621,18.1692,18.1196,18.1338,76900.0
2010-09-21 13:10:00,25.63,25.63,25.61,25.62,53300.0,18.1408,18.1408,18.1267,18.1338,53300.0
2010-09-21 13:20:00,25.62,25.63,25.58,25.59,59900.0,18.1338,18.1408,18.1055,18.1125,59900.0
2010-09-21 13:30:00,25.59,25.61,25.58,25.59,47000.0,18.1125,18.1267,18.1055,18.1125,47000.0
2010-09-21 13:40:00,25.59,25.6,25.55,25.6,65400.0,18.1125,18.1196,18.0842,18.1196,65400.0
2010-09-21 13:50:00,25.6,25.65,25.59,25.64,61100.0,18.1196,18.155,18.1125,18.1479,61100.0
2010-09-21 14:00:00,25.64,25.65,25.6,25.6,62200.0,18.1479,18.155,18.1196,18.1196,62200.0
2010-09-21 14:10:00,25.61,25.77,25.53,25.75,257300.0,18.1267,18.2399,18.0701,18.2258,257300.0
2010-09-21 14:20:00,25.76,25.79,25.67,25.75,180100.0,18.2329,18.2541,18.1692,18.2258,180100.0
2010-09-21 14:30:00,25.74,25.89,25.7,25.89,191100.0,18.2187,18.3249,18.1904,18.3249,191100.0
2010-09-21 14:40:00,25.89,25.92,25.78,25.83,171200.0,18.3249,18.3461,18.247,18.2824,171200.0
2010-09-21 14:50:00,25.83,25.83,25.68,25.72,165500.0,18.2824,18.2824,18.1762,18.2045,165500.0
2010-09-21 15:00:00,25.72,25.74,25.65,25.73,134800.0,18.2045,18.2187,18.155,18.2116,134800.0
2010-09-21 15:10:00,25.73,25.73,25.64,25.73,227300.0,18.2116,18.2116,18.1479,18.2116,227300.0
2010-09-21 15:20:00,25.73,25.73,25.63,25.68,295800.0,18.2116,18.2116,18.1408,18.1762,295800.0
2010-09-21 15:30:00,25.68,25.7,25.56,25.69,822100.0,18.1762,18.1904,18.0913,18.1833,822100.0
2010-09-21 15:40:00,25.69,25.71,25.63,25.66,394300.0,18.1833,18.1975,18.1408,18.1621,394300.0
2010-09-21 15:50:00,25.67,25.73,25.62,25.64,877800.0,18.1692,18.2116,18.1338,18.1479,877800.0
2010-09-22 09:30:00,25.54,25.77,25.54,25.73,172100.0,18.0771,18.2399,18.0771,18.2116,172100.0
2010-09-22 09:40:00,25.72,25.84,25.72,25.82,105100.0,18.2045,18.2895,18.2045,18.2753,105100.0
2010-09-22 09:50:00,25.82,25.85,25.66,25.67,206400.0,18.2753,18.2966,18.1621,18.1692,206400.0
2010-09-22 10:00:00,25.66,25.67,25.57,25.62,203300.0,18.1621,18.1692,18.0984,18.1338,203300.0
2010-09-22 10:10:00,25.63,25.79,25.62,25.76,146200.0,18.1408,18.2541,18.1338,18.2329,146200.0
2010-09-22 10:20:00,25.75,25.75,25.59,25.59,110600.0,18.2258,18.2258,18.1125,18.1125,110600.0
2010-09-22 10:30:00,25.58,25.61,25.53,25.56,102800.0,18.1055,18.1267,18.0701,18.0913,102800.0
2010-09-22 10:40:00,25.55,25.57,25.5,25.54,75700.0,18.0842,18.0984,18.0488,18.0771,75700.0
2010-09-22 10:50:00,25.53,25.64,25.53,25.64,164800.0,18.0701,18.1479,18.0701,18.1479,164800.0
2010-09-22 11:00:00,25.64,25.66,25.53,25.54,132200.0,18.1479,18.1621,18.0701,18.0771,132200.0
2010-09-22 11:10:00,25.54,25.55,25.45,25.47,248000.0,18.0771,18.0842,18.0134,18.0276,248000.0
2010-09-22 11:20:00,25.47,25.47,25.4,25.45,171300.0,18.0276,18.0276,17.9781,18.0134,171300.0
2010-09-22 11:30:00,25.44,25.48,25.4,25.47,56700.0,18.0064,18.0347,17.9781,18.0276,56700.0
2010-09-22 11:40:00,25.46,25.53,25.46,25.5,71400.0,18.0205,18.0701,18.0205,18.0488,71400.0
2010-09-22 11:50:00,25.5,25.57,25.5,25.53,82100.0,18.0488,18.0984,18.0488,18.0701,82100.0
2010-09-22 12:00:00,25.53,25.56,25.53,25.56,213100.0,18.0701,18.0913,18.0701,18.0913,213100.0
2010-09-22 12:10:00,25.55,25.6,25.54,25.59,78200.0,18.0842,18.1196,18.0771,18.1125,78200.0
2010-09-22 12:20:00,25.58,25.6,25.55,25.59,95900.0,18.1055,18.1196,18.0842,18.1125,95900.0
2010-09-22 12:30:00,25.58,25.59,25.53,25.53,139200.0,18.1055,18.1125,18.0701,18.0701,139200.0
2010-09-22 12:40:00,25.53,25.53,25.47,25.5,132000.0,18.0701,18.0701,18.0276,18.0488,132000.0
2010-09-22 12:50:00,25.49,25.5,25.46,25.47,154100.0,18.0418,18.0488,18.0205,18.0276,154100.0
2010-09-22 13:00:00,25.47,25.49,25.41,25.43,162900.0,18.0276,18.0418,17.9851,17.9993,162900.0
2010-09-22 13:10:00,25.43,25.46,25.41,25.41,134700.0,17.9993,18.0205,17.9851,17.9851,134700.0
2010-09-22 13:20:00,25.42,25.49,25.41,25.45,205300.0,17.9922,18.0418,17.9851,18.0134,205300.0
2010-09-22 13:30:00,25.45,25.54,25.45,25.54,128400.0,18.0134,18.0771,18.0134,18.0771,128400.0
2010-09-22 13:40:00,25.53,25.56,25.53,25.56,81600.0,18.0701,18.0913,18.0701,18.0913,81600.0
2010-09-22 13:50:00,25.56,25.57,25.53,25.53,50100.0,18.0913,18.0984,18.0701,18.0701,50100.0
2010-09-22 14:00:00,25.52,25.53,25.46,25.5,156700.0,18.063,18.0701,18.0205,18.0488,156700.0
2010-09-22 14:10:00,25.5,25.54,25.47,25.49,117500.0,18.0488,18.0771,18.0276,18.0418,117500.0
2010-09-22 14:20:00,25.49,25.5,25.47,25.49,144200.0,18.0418,18.0488,18.0276,18.0418,144200.0
2010-09-22 14:30:00,25.48,25.55,25.46,25.53,196100.0,18.0347,18.0842,18.0205,18.0701,196100.0
2010-09-22 14:40:00,25.52,25.55,25.5,25.5,82400.0,18.063,18.0842,18.0488,18.0488,82400.0
2010-09-22 14:50:00,25.51,25.53,25.5,25.53,57300.0,18.0559,18.0701,18.0488,18.0701,57300.0
2010-09-22 15:00:00,25.54,25.54,25.45,25.46,63800.0,18.0771,18.0771,18.0134,18.0205,63800.0
2010-09-22 15:10:00,25.46,25.5,25.42,25.43,170000.0,18.0205,18.0488,17.9922,17.9993,170000.0
2010-09-22 15:20:00,25.42,25.45,25.41,25.43,199400.0,17.9922,18.0134,17.9851,17.9993,199400.0
2010-09-22 15:30:00,25.42,25.48,25.41,25.45,191400.0,17.9922,18.0347,17.9851,18.0134,191400.0
2010-09-22 15:40:00,25.46,25.46,25.42,25.43,250700.0,18.0205,18.0205,17.9922,17.9993,250700.0
2010-09-22 15:50:00,25.43,25.5,25.42,25.44,785400.0,17.9993,18.0488,17.9922,18.0064,785400.0
2010-09-23 09:30:00,25.24,25.26,25.14,25.2,125900.0,17.8648,17.879,17.794,17.8365,125900.0
2010-09-23 09:40:00,25.2,25.22,25.14,25.2,88200.0,17.8365,17.8507,17.794,17.8365,88200.0
2010-09-23 09:50:00,25.19,25.19,25.12,25.12,50900.0,17.8294,17.8294,17.7799,17.7799,50900.0
2010-09-23 10:00:00,25.13,25.29,25.13,25.26,104100.0,17.7869,17.9002,17.7869,17.879,104100.0
2010-09-23 10:10:00,25.27,25.29,25.2,25.25,158000.0,17.886,17.9002,17.8365,17.8719,158000.0
2010-09-23 10:20:00,25.25,25.26,25.18,25.26,94200.0,17.8719,17.879,17.8223,17.879,94200.0
2010-09-23 10:30:00,25.25,25.43,25.25,25.4,194500.0,17.8719,17.9993,17.8719,17.9781,194500.0
2010-09-23 10:40:00,25.4,25.47,25.39,25.4,111400.0,17.9781,18.0276,17.971,17.9781,111400.0
2010-09-23 10:50:00,25.4,25.4,25.33,25.35,44400.0,17.9781,17.9781,17.9285,17.9427,44400.0
2010-09-23 11:00:00,25.35,25.41,25.34,25.4,60900.0,17.9427,17.9851,17.9356,17.9781,60900.0
2010-09-23 11:10:00,25.41,25.44,25.39,25.44,82900.0,17.9851,18.0064,17.971,18.0064,82900.0
2010-09-23 11:20:00,25.44,25.46,25.42,25.45,46600.0,18.0064,18.0205,17.9922,18.0134,46600.0
2010-09-23 11:30:00,25.45,25.56,25.44,25.55,105400.0,18.0134,18.0913,18.0064,18.0842,105400.0
2010-09-23 11:40:00,25.55,25.55,25.49,25.53,55400.0,18.0842,18.0842,18.0418,18.0701,55400.0
2010-09-23 11:50:00,25.52,25.56,25.5,25.51,81600.0,18.063,18.0913,18.0488,18.0559,81600.0
2010-09-23 12:00:00,25.5,25.52,25.46,25.47,61300.0,18.0488,18.063,18.0205,18.0276,61300.0
2010-09-23 12:10:00,25.47,25.52,25.47,25.49,114100.0,18.0276,18.063,18.0276,18.0418,114100.0
2010-09-23 12:20:00,25.49,25.49,25.43,25.43,79900.0,18.0418,18.0418,17.9993,17.9993,79900.0
2010-09-23 12:30:00,25.43,25.49,25.42,25.42,80800.0,17.9993,18.0418,17.9922,17.9922,80800.0
2010-09-23 12:40:00,25.43,25.43,25.4,25.41,42000.0,17.9993,17.9993,17.9781,17.9851,42000.0
2010-09-23 12:50:00,25.41,25.45,25.4,25.43,57600.0,17.9851,18.0134,17.9781,17.9993,57600.0
2010-09-23 13:00:00,25.42,25.44,25.4,25.4,90400.0,17.9922,18.0064,17.9781,17.9781,90400.0
2010-09-23 13:10:00,25.4,25.41,25.35,25.38,90100.0,17.9781,17.9851,17.9427,17.9639,90100.0
2010-09-23 13:20:00,25.38,25.43,25.37,25.41,71300.0,17.9639,17.9993,17.9568,17.9851,71300.0
2010-09-23 13:30:00,25.41,25.43,25.39,25.41,109000.0,17.9851,17.9993,17.971,17.9851,109000.0
2010-09-23 13:40:00,25.41,25.42,25.33,25.34,55000.0,17.9851,17.9922,17.9285,17.9356,55000.0
2010-09-23 13:50:00,25.34,25.4,25.34,25.37,52300.0,17.9356,17.9781,17.9356,17.9568,52300.0
2010-09-23 14:00:00,25.38,25.42,25.38,25.42,43800.0,17.9639,17.9922,17.9639,17.9922,43800.0
2010-09-23 14:10:00,25.42,25.44,25.42,25.43,91500.0,17.9922,18.0064,17.9922,17.9993,91500.0
2010-09-23 14:20:00,25.44,25.47,25.43,25.44,114100.0,18.0064,18.0276,17.9993,18.0064,114100.0
2010-09-23 14:30:00,25.44,25.47,25.42,25.42,94100.0,18.0064,18.0276,17.9922,17.9922,94100.0
2010-09-23 14:40:00,25.42,25.45,25.36,25.36,179900.0,17.9922,18.0134,17.9497,17.9497,179900.0
2010-09-23 14:50:00,25.36,25.36,25.28,25.29,107000.0,17.9497,17.9497,17.8931,17.9002,107000.0
2010-09-23 15:00:00,25.29,25.34,25.28,25.29,141000.0,17.9002,17.9356,17.8931,17.9002,141000.0
2010-09-23 15:10:00,25.3,25.32,25.27,25.29,216500.0,17.9073,17.9214,17.886,17.9002,216500.0
2010-09-23 15:20:00,25.29,25.32,25.24,25.24,167900.0,17.9002,17.9214,17.8648,17.8648,167900.0
2010-09-23 15:30:00,25.23,25.25,25.12,25.14,323200.0,17.8577,17.8719,17.7799,17.794,323200.0
2010-09-23 15:40:00,25.14,25.16,25.11,25.14,417300.0,17.794,17.8082,17.7728,17.794,417300.0
2010-09-23 15:50:00,25.13,25.16,25.13,25.13,709400.0,17.7869,17.8082,17.7869,17.7869,709400.0
2010-09-24 09:30:00,25.44,25.73,25.44,25.73,190100.0,18.0064,18.2116,18.0064,18.2116,190100.0
2010-09-24 09:40:00,25.73,25.75,25.55,25.57,183800.0,18.2116,18.2258,18.0842,18.0984,183800.0
2010-09-24 09:50:00,25.57,25.68,25.56,25.67,155600.0,18.0984,18.1762,18.0913,18.1692,155600.0
2010-09-24 10:00:00,25.66,25.7,25.62,25.64,481500.0,18.1621,18.1904,18.1338,18.1479,481500.0
2010-09-24 10:10:00,25.63,25.68,25.63,25.66,362500.0,18.1408,18.1762,18.1408,18.1621,362500.0
2010-09-24 10:20:00,25.67,25.79,25.67,25.78,188200.0,18.1692,18.2541,18.1692,18.247,188200.0
2010-09-24 10:30:00,25.79,25.81,25.75,25.81,183100.0,18.2541,18.2683,18.2258,18.2683,183100.0
2010-09-24 10:40:00,25.82,25.89,25.82,25.85,132900.0,18.2753,18.3249,18.2753,18.2966,132900.0
2010-09-24 10:50:00,25.86,25.86,25.79,25.82,206300.0,18.3036,18.3036,18.2541,18.2753,206300.0
2010-09-24 11:00:00,25.81,25.89,25.8,25.89,135100.0,18.2683,18.3249,18.2612,18.3249,135100.0
2010-09-24 11:10:00,25.89,25.9,25.83,25.86,109700.0,18.3249,18.332,18.2824,18.3036,109700.0
2010-09-24 11:20:00,25.86,25.88,25.78,25.78,60200.0,18.3036,18.3178,18.247,18.247,60200.0
2010-09-24 11:30:00,25.78,25.8,25.76,25.78,51900.0,18.247,18.2612,18.2329,18.247,51900.0
2010-09-24 11:40:00,25.78,25.8,25.75,25.8,65400.0,18.247,18.2612,18.2258,18.2612,65400.0
2010-09-24 11:50:00,25.8,25.86,25.8,25.85,71800.0,18.2612,18.3036,18.2612,18.2966,71800.0
2010-09-24 12:00:00,25.84,25.85,25.82,25.82,52100.0,18.2895,18.2966,18.2753,18.2753,52100.0
2010-09-24 12:10:00,25.83,25.86,25.8,25.86,84100.0,18.2824,18.3036,18.2612,18.3036,84100.0
2010-09-24 12:20:00,25.86,25.89,25.85,25.88,59800.0,18.3036,18.3249,18.2966,18.3178,59800.0
2010-09-24 12:30:00,25.89,25.91,25.86,25.91,191500.0,18.3249,18.339,18.3036,18.339,191500.0
2010-09-24 12:40:00,25.91,25.99,25.9,25.97,202500.0,18.339,18.3957,18.332,18.3815,202500.0
2010-09-24 12:50:00,25.97,25.97,25.91,25.92,165200.0,18.3815,18.3815,18.339,18.3461,165200.0
2010-09-24 13:00:00,25.93,25.94,25.91,25.92,45300.0,18.3532,18.3603,18.339,18.3461,45300.0
2010-09-24 13:10:00,25.93,25.96,25.91,25.93,128600.0,18.3532,18.3744,18.339,18.3532,128600.0
2010-09-24 13:20:00,25.93,26.0,25.92,25.99,180300.0,18.3532,18.4027,18.3461,18.3957,180300.0
2010-09-24 13:30:00,25.99,26.04,25.94,25.97,126500.0,18.3957,18.431,18.3603,18.3815,126500.0
2010-09-24 13:40:00,25.97,25.98,25.92,25.97,59000.0,18.3815,18.3886,18.3461,18.3815,59000.0
2010-09-24 13:50:00,25.96,25.96,25.92,25.94,109800.0,18.3744,18.3744,18.3461,18.3603,109800.0
2010-09-24 14:00:00,25.95,25.98,25.94,25.96,91100.0,18.3673,18.3886,18.3603,18.3744,91100.0
2010-09-24 14:10:00,25.96,25.97,25.95,25.96,77400.0,18.3744,18.3815,18.3673,18.3744,77400.0
2010-09-24 14:20:00,25.95,25.99,25.93,25.98,200100.0,18.3673,18.3957,18.3532,18.3886,200100.0
2010-09-24 14:30:00,25.98,26.03,25.97,26.01,108400.0,18.3886,18.424,18.3815,18.4098,108400.0
2010-09-24 14:40:00,26.0,26.04,26.0,26.01,113600.0,18.4027,18.431,18.4027,18.4098,113600.0
2010-09-24 14:50:00,26.01,26.04,26.0,26.04,116100.0,18.4098,18.431,18.4027,18.431,116100.0
2010-09-24 15:00:00,26.03,26.05,25.97,26.01,366500.0,18.424,18.4381,18.3815,18.4098,366500.0
2010-09-24 15:10:00,26.01,26.04,26.0,26.04,151300.0,18.4098,18.431,18.4027,18.431,151300.0
2010-09-24 15:20:00,26.03,26.04,25.96,25.97,102700.0,18.424,18.431,18.3744,18.3815,102700.0
2010-09-24 15:30:00,25.97,26.04,25.96,26.04,155800.0,18.3815,18.431,18.3744,18.431,155800.0
2010-09-24 15:40:00,26.04,26.14,26.03,26.12,445100.0,18.431,18.5018,18.424,18.4877,445100.0
2010-09-24 15:50:00,26.13,26.13,26.08,26.12,1005700.0,18.4947,18.4947,18.4594,18.4877,1005700.0
2010-09-27 09:30:00,26.04,26.07,25.94,25.97,161900.0,18.431,18.4523,18.3603,18.3815,161900.0
2010-09-27 09:40:00,25.96,25.96,25.91,25.92,120700.0,18.3744,18.3744,18.339,18.3461,120700.0
2010-09-27 09:50:00,25.92,25.97,25.91,25.92,57000.0,18.3461,18.3815,18.339,18.3461,57000.0
2010-09-27 10:00:00,25.91,25.94,25.86,25.94,36400.0,18.339,18.3603,18.3036,18.3603,36400.0
2010-09-27 10:10:00,25.94,25.95,25.86,25.89,113100.0,18.3603,18.3673,18.3036,18.3249,113100.0
2010-09-27 10:20:00,25.88,25.94,25.84,25.94,70300.0,18.3178,18.3603,18.2895,18.3603,70300.0
2010-09-27 10:30:00,25.94,25.96,25.89,25.91,95100.0,18.3603,18.3744,18.3249,18.339,95100.0
2010-09-27 10:40:00,25.91,25.97,25.9,25.94,61200.0,18.339,18.3815,18.332,18.3603,61200.0
2010-09-27 10:50:00,25.93,25.93,25.9,25.92,86100.0,18.3532,18.3532,18.332,18.3461,86100.0
2010-09-27 11:00:00,25.92,25.92,25.87,25.87,99000.0,18.3461,18.3461,18.3107,18.3107,99000.0
2010-09-27 11:10:00,25.88,25.89,25.79,25.82,142600.0,18.3178,18.3249,18.2541,18.2753,142600.0
2010-09-27 11:20:00,25.82,25.86,25.8,25.84,74600.0,18.2753,18.3036,18.2612,18.2895,74600.0
2010-09-27 11:30:00,25.84,25.86,25.78,25.82,64800.0,18.2895,18.3036,18.247,18.2753,64800.0
2010-09-27 11:40:00,25.81,25.84,25.79,25.82,73100.0,18.2683,18.2895,18.2541,18.2753,73100.0
2010-09-27 11:50:00,25.83,25.84,25.8,25.83,43900.0,18.2824,18.2895,18.2612,18.2824,43900.0
2010-09-27 12:00:00,25.83,25.89,25.83,25.88,64300.0,18.2824,18.3249,18.2824,18.3178,64300.0
2010-09-27 12:10:00,25.87,25.92,25.86,25.92,77900.0,18.3107,18.3461,18.3036,18.3461,77900.0
2010-09-27 12:20:00,25.91,25.94,25.9,25.93,73200.0,18.339,18.3603,18.332,18.3532,73200.0
2010-09-27 12:30:00,25.93,25.93,25.91,25.92,71200.0,18.3532,18.3532,18.339,18.3461,71200.0
2010-09-27 12:40:00,25.92,25.96,25.91,25.96,50900.0,18.3461,18.3744,18.339,18.3744,50900.0
2010-09-27 12:50:00,25.95,25.96,25.94,25.95,86600.0,18.3673,18.3744,18.3603,18.3673,86600.0
2010-09-27 13:00:00,25.94,25.97,25.91,25.96,91000.0,18.3603,18.3815,18.339,18.3744,91000.0
2010-09-27 13:10:00,25.96,25.97,25.94,25.94,44200.0,18.3744,18.3815,18.3603,18.3603,44200.0
2010-09-27 13:20:00,25.94,25.96,25.93,25.95,60100.0,18.3603,18.3744,18.3532,18.3673,60100.0
2010-09-27 13:30:00,25.95,25.99,25.94,25.98,42000.0,18.3673,18.3957,18.3603,18.3886,42000.0
2010-09-27 13:40:00,25.98,26.06,25.97,26.04,133800.0,18.3886,18.4452,18.3815,18.431,133800.0
2010-09-27 13:50:00,26.04,26.07,26.04,26.06,82600.0,18.431,18.4523,18.431,18.4452,82600.0
2010-09-27 14:00:00,26.06,26.07,26.06,26.06,45800.0,18.4452,18.4523,18.4452,18.4452,45800.0
2010-09-27 14:10:00,26.06,26.07,26.0,26.02,56400.0,18.4452,18.4523,18.4027,18.4169,56400.0
2010-09-27 14:20:00,26.02,26.03,26.01,26.01,36000.0,18.4169,18.424,18.4098,18.4098,36000.0
2010-09-27 14:30:00,26.02,26.03,25.99,26.02,67700.0,18.4169,18.424,18.3957,18.4169,67700.0
2010-09-27 14:40:00,26.02,26.07,26.01,26.04,91300.0,18.4169,18.4523,18.4098,18.431,91300.0
2010-09-27 14:50:00,26.04,26.06,26.01,26.02,91600.0,18.431,18.4452,18.4098,18.4169,91600.0
2010-09-27 15:00:00,26.01,26.01,25.96,25.99,64400.0,18.4098,18.4098,18.3744,18.3957,64400.0
2010-09-27 15:10:00,25.99,25.99,25.92,25.92,148700.0,18.3957,18.3957,18.3461,18.3461,148700.0
2010-09-27 15:20:00,25.92,25.93,25.84,25.84,182800.0,18.3461,18.3532,18.2895,18.2895,182800.0
2010-09-27 15:30:00,25.85,25.85,25.78,25.78,140300.0,18.2966,18.2966,18.247,18.247,140300.0
2010-09-27 15:40:00,25.78,25.79,25.74,25.74,293200.0,18.247,18.2541,18.2187,18.2187,293200.0
2010-09-27 15:50:00,25.74,25.75,25.64,25.67,681700.0,18.2187,18.2258,18.1479,18.1692,681700.0
2010-09-28 09:30:00,25.82,25.82,25.7,25.76,122200.0,18.2753,18.2753,18.1904,18.2329,122200.0
2010-09-28 09:40:00,25.75,25.76,25.65,25.71,113500.0,18.2258,18.2329,18.155,18.1975,113500.0
2010-09-28 09:50:00,25.71,25.74,25.69,25.7,87800.0,18.1975,18.2187,18.1833,18.1904,87800.0
2010-09-28 10:00:00,25.7,25.7,25.47,25.5,194200.0,18.1904,18.1904,18.0276,18.0488,194200.0
2010-09-28 10:10:00,25.51,25.56,25.48,25.56,111600.0,18.0559,18.0913,18.0347,18.0913,111600.0
2010-09-28 10:20:00,25.56,25.63,25.5,25.56,99000.0,18.0913,18.1408,18.0488,18.0913,99000.0
2010-09-28 10:30:00,25.56,25.62,25.51,25.51,115700.0,18.0913,18.1338,18.0559,18.0559,115700.0
2010-09-28 10:40:00,25.51,25.57,25.51,25.51,138800.0,18.0559,18.0984,18.0559,18.0559,138800.0
2010-09-28 10:50:00,25.51,25.55,25.5,25.54,97400.0,18.0559,18.0842,18.0488,18.0771,97400.0
2010-09-28 11:00:00,25.55,25.6,25.53,25.53,64500.0,18.0842,18.1196,18.0701,18.0701,64500.0
2010-09-28 11:10:00,25.53,25.58,25.52,25.58,104800.0,18.0701,18.1055,18.063,18.1055,104800.0
2010-09-28 11:20:00,25.59,25.71,25.58,25.68,73000.0,18.1125,18.1975,18.1055,18.1762,73000.0
2010-09-28 11:30:00,25.69,25.8,25.68,25.77,71600.0,18.1833,18.2612,18.1762,18.2399,71600.0
2010-09-28 11:40:00,25.77,25.81,25.76,25.78,113500.0,18.2399,18.2683,18.2329,18.247,113500.0
2010-09-28 11:50:00,25.78,25.79,25.74,25.74,137900.0,18.247,18.2541,18.2187,18.2187,137900.0
2010-09-28 12:00:00,25.75,25.8,25.73,25.78,92500.0,18.2258,18.2612,18.2116,18.247,92500.0
2010-09-28 12:10:00,25.78,25.83,25.77,25.81,62300.0,18.247,18.2824,18.2399,18.2683,62300.0
2010-09-28 12:20:00,25.8,25.89,25.8,25.84,128100.0,18.2612,18.3249,18.2612,18.2895,128100.0
2010-09-28 12:30:00,25.85,25.86,25.82,25.83,84500.0,18.2966,18.3036,18.2753,18.2824,84500.0
2010-09-28 12:40:00,25.83,25.83,25.8,25.81,41000.0,18.2824,18.2824,18.2612,18.2683,41000.0
2010-09-28 12:50:00,25.81,25.82,25.79,25.81,45500.0,18.2683,18.2753,18.2541,18.2683,45500.0
2010-09-28 13:00:00,25.82,25.85,25.74,25.75,39000.0,18.2753,18.2966,18.2187,18.2258,39000.0
2010-09-28 13:10:00,25.75,25.77,25.74,25.76,28100.0,18.2258,18.2399,18.2187,18.2329,28100.0
2010-09-28 13:20:00,25.77,25.79,25.75,25.77,35800.0,18.2399,18.2541,18.2258,18.2399,35800.0
2010-09-28 13:30:00,25.78,25.85,25.78,25.81,38800.0,18.247,18.2966,18.247,18.2683,38800.0
2010-09-28 13:40:00,25.81,25.82,25.77,25.81,68100.0,18.2683,18.2753,18.2399,18.2683,68100.0
2010-09-28 13:50:00,25.8,25.88,25.8,25.86,53400.0,18.2612,18.3178,18.2612,18.3036,53400.0
2010-09-28 14:00:00,25.86,25.87,25.82,25.84,85900.0,18.3036,18.3107,18.2753,18.2895,85900.0
2010-09-28 14:10:00,25.84,25.85,25.82,25.83,90700.0,18.2895,18.2966,18.2753,18.2824,90700.0
2010-09-28 14:20:00,25.83,25.83,25.77,25.78,113800.0,18.2824,18.2824,18.2399,18.247,113800.0
2010-09-28 14:30:00,25.78,25.8,25.76,25.78,90300.0,18.247,18.2612,18.2329,18.247,90300.0
2010-09-28 14:40:00,25.78,25.8,25.72,25.73,129000.0,18.247,18.2612,18.2045,18.2116,129000.0
2010-09-28 14:50:00,25.73,25.78,25.73,25.76,88700.0,18.2116,18.247,18.2116,18.2329,88700.0
2010-09-28 15:00:00,25.77,25.79,25.71,25.76,211100.0,18.2399,18.2541,18.1975,18.2329,211100.0
2010-09-28 15:10:00,25.75,25.8,25.73,25.79,183500.0,18.2258,18.2612,18.2116,18.2541,183500.0
2010-09-28 15:20:00,25.8,25.8,25.74,25.76,87900.0,18.2612,18.2612,18.2187,18.2329,87900.0
2010-09-28 15:30:00,25.76,25.89,25.76,25.89,168600.0,18.2329,18.3249,18.2329,18.3249,168600.0
2010-09-28 15:40:00,25.9,25.95,25.87,25.93,293600.0,18.332,18.3673,18.3107,18.3532,293600.0
2010-09-28 15:50:00,25.93,25.96,25.86,25.86,630000.0,18.3532,18.3744,18.3036,18.3036,630000.0
2010-09-29 09:30:00,25.81,25.82,25.68,25.74,141700.0,18.2683,18.2753,18.1762,18.2187,141700.0
2010-09-29 09:40:00,25.73,25.84,25.73,25.79,137900.0,18.2116,18.2895,18.2116,18.2541,137900.0
2010-09-29 09:50:00,25.79,25.8,25.72,25.76,226300.0,18.2541,18.2612,18.2045,18.2329,226300.0
2010-09-29 10:00:00,25.75,25.85,25.74,25.83,116400.0,18.2258,18.2966,18.2187,18.2824,116400.0
2010-09-29 10:10:00,25.83,25.89,25.81,25.82,150500.0,18.2824,18.3249,18.2683,18.2753,150500.0
2010-09-29 10:20:00,25.82,25.82,25.69,25.75,138700.0,18.2753,18.2753,18.1833,18.2258,138700.0
2010-09-29 10:30:00,25.75,25.77,25.7,25.73,128900.0,18.2258,18.2399,18.1904,18.2116,128900.0
2010-09-29 10:40:00,25.74,25.78,25.71,25.74,132500.0,18.2187,18.247,18.1975,18.2187,132500.0
2010-09-29 10:50:00,25.74,25.76,25.7,25.76,234800.0,18.2187,18.2329,18.1904,18.2329,234800.0
2010-09-29 11:00:00,25.76,25.85,25.75,25.82,146500.0,18.2329,18.2966,18.2258,18.2753,146500.0
2010-09-29 11:10:00,25.83,25.83,25.78,25.8,60400.0,18.2824,18.2824,18.247,18.2612,60400.0
2010-09-29 11:20:00,25.8,25.83,25.77,25.81,107700.0,18.2612,18.2824,18.2399,18.2683,107700.0
2010-09-29 11:30:00,25.81,25.92,25.8,25.9,95400.0,18.2683,18.3461,18.2612,18.332,95400.0
2010-09-29 11:40:00,25.9,25.97,25.85,25.94,149400.0,18.332,18.3815,18.2966,18.3603,149400.0
2010-09-29 11:50:00,25.95,26.02,25.94,25.99,124100.0,18.3673,18.4169,18.3603,18.3957,124100.0
2010-09-29 12:00:00,25.98,25.99,25.95,25.98,60600.0,18.3886,18.3957,18.3673,18.3886,60600.0
2010-09-29 12:10:00,25.98,26.0,25.97,25.99,99700.0,18.3886,18.4027,18.3815,18.3957,99700.0
2010-09-29 12:20:00,26.0,26.01,25.97,25.97,114800.0,18.4027,18.4098,18.3815,18.3815,114800.0
2010-09-29 12:30:00,25.97,25.98,25.91,25.95,89300.0,18.3815,18.3886,18.339,18.3673,89300.0
2010-09-29 12:40:00,25.96,25.97,25.93,25.95,88300.0,18.3744,18.3815,18.3532,18.3673,88300.0
2010-09-29 12:50:00,25.95,25.97,25.94,25.95,33700.0,18.3673,18.3815,18.3603,18.3673,33700.0
2010-09-29 13:00:00,25.94,25.95,25.91,25.92,61900.0,18.3603,18.3673,18.339,18.3461,61900.0
2010-09-29 13:10:00,25.91,25.95,25.9,25.91,77100.0,18.339,18.3673,18.332,18.339,77100.0
2010-09-29 13:20:00,25.91,25.92,25.89,25.9,34600.0,18.339,18.3461,18.3249,18.332,34600.0
2010-09-29 13:30:00,25.91,25.92,25.88,25.89,31700.0,18.339,18.3461,18.3178,18.3249,31700.0
2010-09-29 13:40:00,25.89,25.93,25.87,25.92,69400.0,18.3249,18.3532,18.3107,18.3461,69400.0
2010-09-29 13:50:00,25.93,25.97,25.91,25.95,57700.0,18.3532,18.3815,18.339,18.3673,57700.0
2010-09-29 14:00:00,25.95,26.0,25.94,25.97,93200.0,18.3673,18.4027,18.3603,18.3815,93200.0
2010-09-29 14:10:00,25.97,26.02,25.96,26.0,81600.0,18.3815,18.4169,18.3744,18.4027,81600.0
2010-09-29 14:20:00,26.0,26.0,25.93,25.93,87900.0,18.4027,18.4027,18.3532,18.3532,87900.0
2010-09-29 14:30:00,25.93,25.96,25.93,25.95,63900.0,18.3532,18.3744,18.3532,18.3673,63900.0
2010-09-29 14:40:00,25.96,26.0,25.95,25.97,57500.0,18.3744,18.4027,18.3673,18.3815,57500.0
2010-09-29 14:50:00,25.97,25.98,25.94,25.96,106300.0,18.3815,18.3886,18.3603,18.3744,106300.0
2010-09-29 15:00:00,25.96,25.96,25.82,25.83,122800.0,18.3744,18.3744,18.2753,18.2824,122800.0
2010-09-29 15:10:00,25.83,25.84,25.74,25.75,128100.0,18.2824,18.2895,18.2187,18.2258,128100.0
2010-09-29 15:20:00,25.75,25.79,25.75,25.76,92500.0,18.2258,18.2541,18.2258,18.2329,92500.0
2010-09-29 15:30:00,25.77,25.77,25.72,25.73,208200.0,18.2399,18.2399,18.2045,18.2116,208200.0
2010-09-29 15:40:00,25.73,25.75,25.67,25.75,307500.0,18.2116,18.2258,18.1692,18.2258,307500.0
2010-09-29 15:50:00,25.75,25.79,25.74,25.78,314800.0,18.2258,18.2541,18.2187,18.247,314800.0
2010-09-30 09:30:00,26.0,26.19,25.96,26.18,237400.0,18.4027,18.5372,18.3744,18.5301,237400.0
2010-09-30 09:40:00,26.19,26.44,26.18,26.42,408700.0,18.5372,18.7142,18.5301,18.7,408700.0
2010-09-30 09:50:00,26.42,26.48,26.39,26.4,310900.0,18.7,18.7425,18.6788,18.6859,310900.0
2010-09-30 10:00:00,26.4,26.5,26.32,26.47,214400.0,18.6859,18.7566,18.6292,18.7354,214400.0
2010-09-30 10:10:00,26.46,26.48,26.36,26.43,187700.0,18.7283,18.7425,18.6575,18.7071,187700.0
2010-09-30 10:20:00,26.43,26.46,26.33,26.35,189600.0,18.7071,18.7283,18.6363,18.6505,189600.0
2010-09-30 10:30:00,26.36,26.41,26.34,26.34,154800.0,18.6575,18.6929,18.6434,18.6434,154800.0
2010-09-30 10:40:00,26.35,26.42,26.31,26.35,108400.0,18.6505,18.7,18.6221,18.6505,108400.0
2010-09-30 10:50:00,26.35,26.37,26.29,26.29,133600.0,18.6505,18.6646,18.608,18.608,133600.0
2010-09-30 11:00:00,26.29,26.33,26.25,26.26,206500.0,18.608,18.6363,18.5797,18.5868,206500.0
2010-09-30 11:10:00,26.26,26.27,26.13,26.17,324900.0,18.5868,18.5938,18.4947,18.5231,324900.0
2010-09-30 11:20:00,26.18,26.21,26.06,26.16,266200.0,18.5301,18.5514,18.4452,18.516,266200.0
2010-09-30 11:30:00,26.16,26.18,26.05,26.15,315100.0,18.516,18.5301,18.4381,18.5089,315100.0
2010-09-30 11:40:00,26.15,26.24,26.15,26.24,160300.0,18.5089,18.5726,18.5089,18.5726,160300.0
2010-09-30 11:50:00,26.23,26.25,26.19,26.24,170400.0,18.5655,18.5797,18.5372,18.5726,170400.0
2010-09-30 12:00:00,26.23,26.24,26.11,26.13,180800.0,18.5655,18.5726,18.4806,18.4947,180800.0
2010-09-30 12:10:00,26.13,26.2,26.11,26.18,92700.0,18.4947,18.5443,18.4806,18.5301,92700.0
2010-09-30 12:20:00,26.18,26.21,26.15,26.15,73000.0,18.5301,18.5514,18.5089,18.5089,73000.0
2010-09-30 12:30:00,26.16,26.25,26.14,26.24,102400.0,18.516,18.5797,18.5018,18.5726,102400.0
2010-09-30 12:40:00,26.24,26.37,26.22,26.3,236800.0,18.5726,18.6646,18.5584,18.6151,236800.0
2010-09-30 12:50:00,26.31,26.35,26.31,26.33,64700.0,18.6221,18.6505,18.6221,18.6363,64700.0
2010-09-30 13:00:00,26.33,26.34,26.29,26.31,67000.0,18.6363,18.6434,18.608,18.6221,67000.0
2010-09-30 13:10:00,26.31,26.32,26.27,26.29,66800.0,18.6221,18.6292,18.5938,18.608,66800.0
2010-09-30 13:20:00,26.29,26.31,26.25,26.3,99000.0,18.608,18.6221,18.5797,18.6151,99000.0
2010-09-30 13:30:00,26.3,26.32,26.28,26.29,118900.0,18.6151,18.6292,18.6009,18.608,118900.0
2010-09-30 13:40:00,26.28,26.31,26.27,26.27,100900.0,18.6009,18.6221,18.5938,18.5938,100900.0
2010-09-30 13:50:00,26.27,26.28,26.23,26.26,84100.0,18.5938,18.6009,18.5655,18.5868,84100.0
2010-09-30 14:00:00,26.26,26.3,26.25,26.27,77700.0,18.5868,18.6151,18.5797,18.5938,77700.0
2010-09-30 14:10:00,26.27,26.27,26.17,26.21,287200.0,18.5938,18.5938,18.5231,18.5514,287200.0
2010-09-30 14:20:00,26.21,26.28,26.21,26.28,111400.0,18.5514,18.6009,18.5514,18.6009,111400.0
2010-09-30 14:30:00,26.27,26.34,26.26,26.29,210100.0,18.5938,18.6434,18.5868,18.608,210100.0
2010-09-30 14:40:00,26.29,26.38,26.29,26.34,134400.0,18.608,18.6717,18.608,18.6434,134400.0
2010-09-30 14:50:00,26.35,26.37,26.29,26.29,123000.0,18.6505,18.6646,18.608,18.608,123000.0
2010-09-30 15:00:00,26.29,26.29,26.2,26.2,198200.0,18.608,18.608,18.5443,18.5443,198200.0
2010-09-30 15:10:00,26.2,26.21,26.09,26.13,294300.0,18.5443,18.5514,18.4664,18.4947,294300.0
2010-09-30 15:20:00,26.12,26.15,26.11,26.14,323100.0,18.4877,18.5089,18.4806,18.5018,323100.0
2010-09-30 15:30:00,26.15,26.17,26.09,26.11,141700.0,18.5089,18.5231,18.4664,18.4806,141700.0
2010-09-30 15:40:00,26.11,26.16,26.07,26.13,175000.0,18.4806,18.516,18.4523,18.4947,175000.0
2010-09-30 15:50:00,26.13,26.16,26.1,26.11,364000.0,18.4947,18.516,18.4735,18.4806,364000.0
2010-10-01 09:30:00,26.51,26.68,26.42,26.43,301400.0,18.7637,18.884,18.7,18.7071,301400.0
2010-10-01 09:40:00,26.44,26.56,26.37,26.46,171800.0,18.7142,18.7991,18.6646,18.7283,171800.0
2010-10-01 09:50:00,26.45,26.54,26.38,26.42,234800.0,18.7212,18.7849,18.6717,18.7,234800.0
2010-10-01 10:00:00,26.42,26.47,26.31,26.4,332100.0,18.7,18.7354,18.6221,18.6859,332100.0
2010-10-01 10:10:00,26.4,26.54,26.4,26.44,177400.0,18.6859,18.7849,18.6859,18.7142,177400.0
2010-10-01 10:20:00,26.45,26.45,26.22,26.23,135400.0,18.7212,18.7212,18.5584,18.5655,135400.0
2010-10-01 10:30:00,26.23,26.27,26.15,26.19,205500.0,18.5655,18.5938,18.5089,18.5372,205500.0
2010-10-01 10:40:00,26.19,26.27,26.17,26.24,259500.0,18.5372,18.5938,18.5231,18.5726,259500.0
2010-10-01 10:50:00,26.24,26.28,26.23,26.24,99000.0,18.5726,18.6009,18.5655,18.5726,99000.0
2010-10-01 11:00:00,26.24,26.26,26.18,26.24,145700.0,18.5726,18.5868,18.5301,18.5726,145700.0
2010-10-01 11:10:00,26.24,26.24,26.17,26.2,106400.0,18.5726,18.5726,18.5231,18.5443,106400.0
2010-10-01 11:20:00,26.2,26.23,26.15,26.18,115900.0,18.5443,18.5655,18.5089,18.5301,115900.0
2010-10-01 11:30:00,26.18,26.22,26.14,26.2,112800.0,18.5301,18.5584,18.5018,18.5443,112800.0
2010-10-01 11:40:00,26.21,26.26,26.19,26.25,118100.0,18.5514,18.5868,18.5372,18.5797,118100.0
2010-10-01 11:50:00,26.26,26.27,26.24,26.25,77700.0,18.5868,18.5938,18.5726,18.5797,77700.0
2010-10-01 12:00:00,26.25,26.27,26.22,26.24,52700.0,18.5797,18.5938,18.5584,18.5726,52700.0
2010-10-01 12:10:00,26.24,26.25,26.18,26.18,50100.0,18.5726,18.5797,18.5301,18.5301,50100.0
2010-10-01 12:20:00,26.18,26.19,26.16,26.18,170500.0,18.5301,18.5372,18.516,18.5301,170500.0
2010-10-01 12:30:00,26.18,26.2,26.17,26.18,88800.0,18.5301,18.5443,18.5231,18.5301,88800.0
2010-10-01 12:40:00,26.18,26.21,26.16,26.2,53200.0,18.5301,18.5514,18.516,18.5443,53200.0
2010-10-01 12:50:00,26.2,26.23,26.19,26.22,39100.0,18.5443,18.5655,18.5372,18.5584,39100.0
2010-10-01 13:00:00,26.23,26.26,26.21,26.23,137800.0,18.5655,18.5868,18.5514,18.5655,137800.0
2010-10-01 13:10:00,26.23,26.38,26.23,26.34,152700.0,18.5655,18.6717,18.5655,18.6434,152700.0
2010-10-01 13:20:00,26.33,26.36,26.3,26.33,167000.0,18.6363,18.6575,18.6151,18.6363,167000.0
2010-10-01 13:30:00,26.33,26.36,26.3,26.32,127500.0,18.6363,18.6575,18.6151,18.6292,127500.0
2010-10-01 13:40:00,26.32,26.32,26.23,26.25,98900.0,18.6292,18.6292,18.5655,18.5797,98900.0
2010-10-01 13:50:00,26.25,26.29,26.24,26.28,147200.0,18.5797,18.608,18.5726,18.6009,147200.0
2010-10-01 14:00:00,26.28,26.34,26.28,26.3,145800.0,18.6009,18.6434,18.6009,18.6151,145800.0
2010-10-01 14:10:00,26.31,26.39,26.31,26.37,151900.0,18.6221,18.6788,18.6221,18.6646,151900.0
2010-10-01 14:20:00,26.37,26.41,26.34,26.35,95300.0,18.6646,18.6929,18.6434,18.6505,95300.0
2010-10-01 14:30:00,26.36,26.42,26.35,26.39,67500.0,18.6575,18.7,18.6505,18.6788,67500.0
2010-10-01 14:40:00,26.38,26.38,26.33,26.36,52900.0,18.6717,18.6717,18.6363,18.6575,52900.0
2010-10-01 14:50:00,26.36,26.37,26.35,26.37,42300.0,18.6575,18.6646,18.6505,18.6646,42300.0
2010-10-01 15:00:00,26.36,26.39,26.34,26.38,136800.0,18.6575,18.6788,18.6434,18.6717,136800.0
2010-10-01 15:10:00,26.37,26.38,26.31,26.34,172600.0,18.6646,18.6717,18.6221,18.6434,172600.0
2010-10-01 15:20:00,26.33,26.34,26.31,26.31,219600.0,18.6363,18.6434,18.6221,18.6221,219600.0
2010-10-01 15:30:00,26.31,26.34,26.29,26.33,159900.0,18.6221,18.6434,18.608,18.6363,159900.0
2010-10-01 15:40:00,26.33,26.34,26.31,26.33,190300.0,18.6363,18.6434,18.6221,18.6363,190300.0
2010-10-01 15:50:00,26.32,26.33,26.29,26.33,399300.0,18.6292,18.6363,18.608,18.6363,399300.0
2010-10-04 09:30:00,26.24,26.44,26.08,26.43,338200.0,18.5726,18.7142,18.4594,18.7071,338200.0
2010-10-04 09:40:00,26.42,26.47,26.29,26.29,349400.0,18.7,18.7354,18.608,18.608,349400.0
2010-10-04 09:50:00,26.3,26.33,26.26,26.31,355600.0,18.6151,18.6363,18.5868,18.6221,355600.0
2010-10-04 10:00:00,26.32,26.38,26.28,26.34,450600.0,18.6292,18.6717,18.6009,18.6434,450600.0
2010-10-04 10:10:00,26.34,26.41,26.31,26.37,182100.0,18.6434,18.6929,18.6221,18.6646,182100.0
2010-10-04 10:20:00,26.37,26.42,26.35,26.42,185400.0,18.6646,18.7,18.6505,18.7,185400.0
2010-10-04 10:30:00,26.41,26.45,26.33,26.35,172700.0,18.6929,18.7212,18.6363,18.6505,172700.0
2010-10-04 10:40:00,26.35,26.36,26.3,26.33,199400.0,18.6505,18.6575,18.6151,18.6363,199400.0
2010-10-04 10:50:00,26.34,26.39,26.33,26.37,197400.0,18.6434,18.6788,18.6363,18.6646,197400.0
2010-10-04 11:00:00,26.36,26.36,26.31,26.33,151300.0,18.6575,18.6575,18.6221,18.6363,151300.0
2010-10-04 11:10:00,26.34,26.35,26.27,26.33,117500.0,18.6434,18.6505,18.5938,18.6363,117500.0
2010-10-04 11:20:00,26.33,26.33,26.28,26.3,161900.0,18.6363,18.6363,18.6009,18.6151,161900.0
2010-10-04 11:30:00,26.3,26.3,26.25,26.29,169600.0,18.6151,18.6151,18.5797,18.608,169600.0
2010-10-04 11:40:00,26.3,26.32,26.28,26.32,77600.0,18.6151,18.6292,18.6009,18.6292,77600.0
2010-10-04 11:50:00,26.31,26.32,26.13,26.15,176100.0,18.6221,18.6292,18.4947,18.5089,176100.0
2010-10-04 12:00:00,26.15,26.15,26.09,26.12,315700.0,18.5089,18.5089,18.4664,18.4877,315700.0
2010-10-04 12:10:00,26.13,26.24,26.13,26.22,112600.0,18.4947,18.5726,18.4947,18.5584,112600.0
2010-10-04 12:20:00,26.22,26.22,26.19,26.19,62900.0,18.5584,18.5584,18.5372,18.5372,62900.0
2010-10-04 12:30:00,26.19,26.24,26.15,26.17,75400.0,18.5372,18.5726,18.5089,18.5231,75400.0
2010-10-04 12:40:00,26.18,26.19,26.11,26.17,121300.0,18.5301,18.5372,18.4806,18.5231,121300.0
2010-10-04 12:50:00,26.17,26.19,26.14,26.18,137700.0,18.5231,18.5372,18.5018,18.5301,137700.0
2010-10-04 13:00:00,26.18,26.2,26.16,26.19,84300.0,18.5301,18.5443,18.516,18.5372,84300.0
2010-10-04 13:10:00,26.19,26.19,26.13,26.13,86200.0,18.5372,18.5372,18.4947,18.4947,86200.0
2010-10-04 13:20:00,26.14,26.16,26.13,26.15,89600.0,18.5018,18.516,18.4947,18.5089,89600.0
2010-10-04 13:30:00,26.15,26.16,26.1,26.11,127700.0,18.5089,18.516,18.4735,18.4806,127700.0
2010-10-04 13:40:00,26.12,26.17,26.11,26.12,120400.0,18.4877,18.5231,18.4806,18.4877,120400.0
2010-10-04 13:50:00,26.11,26.15,26.09,26.15,82900.0,18.4806,18.5089,18.4664,18.5089,82900.0
2010-10-04 14:00:00,26.15,26.16,26.11,26.12,118000.0,18.5089,18.516,18.4806,18.4877,118000.0
2010-10-04 14:10:00,26.12,26.16,26.1,26.12,174900.0,18.4877,18.516,18.4735,18.4877,174900.0
2010-10-04 14:20:00,26.11,26.16,26.08,26.16,207800.0,18.4806,18.516,18.4594,18.516,207800.0
2010-10-04 14:30:00,26.15,26.22,26.14,26.2,252200.0,18.5089,18.5584,18.5018,18.5443,252200.0
2010-10-04 14:40:00,26.19,26.23,26.17,26.17,131900.0,18.5372,18.5655,18.5231,18.5231,131900.0
2010-10-04 14:50:00,26.18,26.21,26.16,26.17,133600.0,18.5301,18.5514,18.516,18.5231,133600.0
2010-10-04 15:00:00,26.17,26.24,26.16,26.18,130400.0,18.5231,18.5726,18.516,18.5301,130400.0
2010-10-04 15:10:00,26.18,26.2,26.14,26.19,191300.0,18.5301,18.5443,18.5018,18.5372,191300.0
2010-10-04 15:20:00,26.19,26.24,26.17,26.18,183500.0,18.5372,18.5726,18.5231,18.5301,183500.0
2010-10-04 15:30:00,26.18,26.21,26.11,26.14,295000.0,18.5301,18.5514,18.4806,18.5018,295000.0
2010-10-04 15:40:00,26.14,26.2,26.14,26.15,302700.0,18.5018,18.5443,18.5018,18.5089,302700.0
2010-10-04 15:50:00,26.15,26.19,26.13,26.19,743000.0,18.5089,18.5372,18.4947,18.5372,743000.0
2010-10-05 09:30:00,26.46,26.7,26.23,26.45,503300.0,18.7283,18.8982,18.5655,18.7212,503300.0
2010-10-05 09:40:00,26.45,26.5,26.37,26.49,282000.0,18.7212,18.7566,18.6646,18.7496,282000.0
2010-10-05 09:50:00,26.5,26.53,26.42,26.51,192900.0,18.7566,18.7779,18.7,18.7637,192900.0
2010-10-05 10:00:00,26.51,26.52,26.41,26.43,364300.0,18.7637,18.7708,18.6929,18.7071,364300.0
2010-10-05 10:10:00,26.43,26.51,26.42,26.48,456100.0,18.7071,18.7637,18.7,18.7425,456100.0
2010-10-05 10:20:00,26.48,26.52,26.43,26.47,453000.0,18.7425,18.7708,18.7071,18.7354,453000.0
2010-10-05 10:30:00,26.46,26.58,26.41,26.51,340800.0,18.7283,18.8133,18.6929,18.7637,340800.0
2010-10-05 10:40:00,26.52,26.58,26.5,26.51,152500.0,18.7708,18.8133,18.7566,18.7637,152500.0
2010-10-05 10:50:00,26.5,26.55,26.47,26.47,162900.0,18.7566,18.792,18.7354,18.7354,162900.0
2010-10-05 11:00:00,26.48,26.55,26.48,26.49,404300.0,18.7425,18.792,18.7425,18.7496,404300.0
2010-10-05 11:10:00,26.49,26.55,26.49,26.52,252800.0,18.7496,18.792,18.7496,18.7708,252800.0
2010-10-05 11:20:00,26.51,26.58,26.49,26.54,240700.0,18.7637,18.8133,18.7496,18.7849,240700.0
2010-10-05 11:30:00,26.53,26.63,26.53,26.6,455600.0,18.7779,18.8486,18.7779,18.8274,455600.0
2010-10-05 11:40:00,26.59,26.6,26.49,26.51,572100.0,18.8203,18.8274,18.7496,18.7637,572100.0
2010-10-05 11:50:00,26.51,26.52,26.44,26.44,139700.0,18.7637,18.7708,18.7142,18.7142,139700.0
2010-10-05 12:00:00,26.45,26.53,26.43,26.5,291700.0,18.7212,18.7779,18.7071,18.7566,291700.0
2010-10-05 12:10:00,26.5,26.51,26.48,26.5,215400.0,18.7566,18.7637,18.7425,18.7566,215400.0
2010-10-05 12:20:00,26.49,26.52,26.48,26.52,305900.0,18.7496,18.7708,18.7425,18.7708,305900.0
2010-10-05 12:30:00,26.51,26.52,26.45,26.47,254300.0,18.7637,18.7708,18.7212,18.7354,254300.0
2010-10-05 12:40:00,26.47,26.47,26.42,26.44,198500.0,18.7354,18.7354,18.7,18.7142,198500.0
2010-10-05 12:50:00,26.44,26.46,26.4,26.43,320000.0,18.7142,18.7283,18.6859,18.7071,320000.0
2010-10-05 13:00:00,26.44,26.47,26.43,26.46,252700.0,18.7142,18.7354,18.7071,18.7283,252700.0
2010-10-05 13:10:00,26.46,26.47,26.44,26.45,345900.0,18.7283,18.7354,18.7142,18.7212,345900.0
2010-10-05 13:20:00,26.46,26.55,26.45,26.55,156100.0,18.7283,18.792,18.7212,18.792,156100.0
2010-10-05 13:30:00,26.55,26.55,26.46,26.48,170300.0,18.792,18.792,18.7283,18.7425,170300.0
2010-10-05 13:40:00,26.49,26.51,26.47,26.47,215500.0,18.7496,18.7637,18.7354,18.7354,215500.0
2010-10-05 13:50:00,26.48,26.49,26.43,26.43,299500.0,18.7425,18.7496,18.7071,18.7071,299500.0
2010-10-05 14:00:00,26.43,26.52,26.43,26.51,973500.0,18.7071,18.7708,18.7071,18.7637,973500.0
2010-10-05 14:10:00,26.51,26.51,26.46,26.46,194900.0,18.7637,18.7637,18.7283,18.7283,194900.0
2010-10-05 14:20:00,26.47,26.5,26.45,26.49,74000.0,18.7354,18.7566,18.7212,18.7496,74000.0
2010-10-05 14:30:00,26.49,26.5,26.45,26.47,218300.0,18.7496,18.7566,18.7212,18.7354,218300.0
2010-10-05 14:40:00,26.48,26.51,26.46,26.49,120600.0,18.7425,18.7637,18.7283,18.7496,120600.0
2010-10-05 14:50:00,26.49,26.53,26.49,26.51,200500.0,18.7496,18.7779,18.7496,18.7637,200500.0
2010-10-05 15:00:00,26.51,26.55,26.51,26.55,158900.0,18.7637,18.792,18.7637,18.792,158900.0
2010-10-05 15:10:00,26.55,26.56,26.51,26.54,360400.0,18.792,18.7991,18.7637,18.7849,360400.0
2010-10-05 15:20:00,26.54,26.55,26.5,26.5,237700.0,18.7849,18.792,18.7566,18.7566,237700.0
2010-10-05 15:30:00,26.51,26.52,26.49,26.52,265300.0,18.7637,18.7708,18.7496,18.7708,265300.0
2010-10-05 15:40:00,26.52,26.54,26.49,26.51,595500.0,18.7708,18.7849,18.7496,18.7637,595500.0
2010-10-05 15:50:00,26.5,26.51,26.46,26.47,580300.0,18.7566,18.7637,18.7283,18.7354,580300.0
2010-10-06 09:30:00,26.39,26.52,26.35,26.5,247600.0,18.6788,18.7708,18.6505,18.7566,247600.0
2010-10-06 09:40:00,26.5,26.51,26.42,26.45,191000.0,18.7566,18.7637,18.7,18.7212,191000.0
2010-10-06 09:50:00,26.46,26.54,26.45,26.52,153600.0,18.7283,18.7849,18.7212,18.7708,153600.0
2010-10-06 10:00:00,26.52,26.62,26.52,26.61,125300.0,18.7708,18.8416,18.7708,18.8345,125300.0
2010-10-06 10:10:00,26.6,26.61,26.55,26.55,92400.0,18.8274,18.8345,18.792,18.792,92400.0
2010-10-06 10:20:00,26.56,26.64,26.55,26.64,94700.0,18.7991,18.8557,18.792,18.8557,94700.0
2010-10-06 10:30:00,26.63,26.66,26.6,26.61,159400.0,18.8486,18.8699,18.8274,18.8345,159400.0
2010-10-06 10:40:00,26.61,26.67,26.61,26.65,107300.0,18.8345,18.877,18.8345,18.8628,107300.0
2010-10-06 10:50:00,26.65,26.65,26.59,26.63,87300.0,18.8628,18.8628,18.8203,18.8486,87300.0
2010-10-06 11:00:00,26.64,26.72,26.63,26.7,126900.0,18.8557,18.9123,18.8486,18.8982,126900.0
2010-10-06 11:10:00,26.7,26.74,26.68,26.7,188800.0,18.8982,18.9265,18.884,18.8982,188800.0
2010-10-06 11:20:00,26.7,26.77,26.7,26.74,176400.0,18.8982,18.9477,18.8982,18.9265,176400.0
2010-10-06 11:30:00,26.74,26.83,26.74,26.83,207800.0,18.9265,18.9902,18.9265,18.9902,207800.0
2010-10-06 11:40:00,26.82,26.84,26.8,26.83,121900.0,18.9831,18.9973,18.969,18.9902,121900.0
2010-10-06 11:50:00,26.84,26.86,26.82,26.85,86800.0,18.9973,19.0114,18.9831,19.0044,86800.0
2010-10-06 12:00:00,26.85,26.89,26.82,26.82,191000.0,19.0044,19.0327,18.9831,18.9831,191000.0
2010-10-06 12:10:00,26.82,26.87,26.79,26.83,123300.0,18.9831,19.0185,18.9619,18.9902,123300.0
2010-10-06 12:20:00,26.83,26.85,26.75,26.75,92700.0,18.9902,19.0044,18.9336,18.9336,92700.0
2010-10-06 12:30:00,26.75,26.82,26.75,26.77,84500.0,18.9336,18.9831,18.9336,18.9477,84500.0
2010-10-06 12:40:00,26.77,26.79,26.75,26.75,61900.0,18.9477,18.9619,18.9336,18.9336,61900.0
2010-10-06 12:50:00,26.75,26.76,26.69,26.71,75100.0,18.9336,18.9407,18.8911,18.9053,75100.0
2010-10-06 13:00:00,26.71,26.73,26.69,26.69,130000.0,18.9053,18.9194,18.8911,18.8911,130000.0
2010-10-06 13:10:00,26.7,26.74,26.68,26.71,68800.0,18.8982,18.9265,18.884,18.9053,68800.0
2010-10-06 13:20:00,26.7,26.72,26.65,26.68,112500.0,18.8982,18.9123,18.8628,18.884,112500.0
2010-10-06 13:30:00,26.68,26.75,26.67,26.74,86900.0,18.884,18.9336,18.877,18.9265,86900.0
2010-10-06 13:40:00,26.74,26.74,26.69,26.72,105900.0,18.9265,18.9265,18.8911,18.9123,105900.0
2010-10-06 13:50:00,26.72,26.73,26.7,26.72,134000.0,18.9123,18.9194,18.8982,18.9123,134000.0
2010-10-06 14:00:00,26.72,26.76,26.7,26.7,155500.0,18.9123,18.9407,18.8982,18.8982,155500.0
2010-10-06 14:10:00,26.7,26.71,26.65,26.69,67300.0,18.8982,18.9053,18.8628,18.8911,67300.0
2010-10-06 14:20:00,26.69,26.75,26.68,26.73,80800.0,18.8911,18.9336,18.884,18.9194,80800.0
2010-10-06 14:30:00,26.73,26.77,26.73,26.76,91400.0,18.9194,18.9477,18.9194,18.9407,91400.0
2010-10-06 14:40:00,26.75,26.76,26.72,26.75,65900.0,18.9336,18.9407,18.9123,18.9336,65900.0
2010-10-06 14:50:00,26.75,26.76,26.73,26.75,99700.0,18.9336,18.9407,18.9194,18.9336,99700.0
2010-10-06 15:00:00,26.75,26.76,26.71,26.72,60700.0,18.9336,18.9407,18.9053,18.9123,60700.0
2010-10-06 15:10:00,26.72,26.74,26.71,26.73,195800.0,18.9123,18.9265,18.9053,18.9194,195800.0
2010-10-06 15:20:00,26.74,26.78,26.73,26.76,157600.0,18.9265,18.9548,18.9194,18.9407,157600.0
2010-10-06 15:30:00,26.76,26.76,26.74,26.75,111600.0,18.9407,18.9407,18.9265,18.9336,111600.0
2010-10-06 15:40:00,26.76,26.81,26.75,26.8,207200.0,18.9407,18.976,18.9336,18.969,207200.0
2010-10-06 15:50:00,26.81,26.81,26.77,26.79,333100.0,18.976,18.976,18.9477,18.9619,333100.0
2010-10-07 09:30:00,26.9,26.96,26.76,26.85,185600.0,19.0398,19.0822,18.9407,19.0044,185600.0
2010-10-07 09:40:00,26.84,26.88,26.69,26.7,412400.0,18.9973,19.0256,18.8911,18.8982,412400.0
2010-10-07 09:50:00,26.69,26.78,26.65,26.68,152400.0,18.8911,18.9548,18.8628,18.884,152400.0
2010-10-07 10:00:00,26.67,26.77,26.66,26.74,193200.0,18.877,18.9477,18.8699,18.9265,193200.0
2010-10-07 10:10:00,26.75,26.79,26.72,26.78,176800.0,18.9336,18.9619,18.9123,18.9548,176800.0
2010-10-07 10:20:00,26.79,26.79,26.74,26.76,189400.0,18.9619,18.9619,18.9265,18.9407,189400.0
2010-10-07 10:30:00,26.76,26.77,26.7,26.72,272900.0,18.9407,18.9477,18.8982,18.9123,272900.0
2010-10-07 10:40:00,26.72,26.72,26.64,26.68,260000.0,18.9123,18.9123,18.8557,18.884,260000.0
2010-10-07 10:50:00,26.68,26.7,26.59,26.6,131100.0,18.884,18.8982,18.8203,18.8274,131100.0
2010-10-07 11:00:00,26.6,26.62,26.52,26.52,182600.0,18.8274,18.8416,18.7708,18.7708,182600.0
2010-10-07 11:10:00,26.52,26.58,26.49,26.5,195200.0,18.7708,18.8133,18.7496,18.7566,195200.0
2010-10-07 11:20:00,26.51,26.57,26.49,26.5,125200.0,18.7637,18.8062,18.7496,18.7566,125200.0
2010-10-07 11:30:00,26.5,26.54,26.49,26.52,180300.0,18.7566,18.7849,18.7496,18.7708,180300.0
2010-10-07 11:40:00,26.52,26.59,26.51,26.56,202500.0,18.7708,18.8203,18.7637,18.7991,202500.0
2010-10-07 11:50:00,26.56,26.65,26.55,26.64,201300.0,18.7991,18.8628,18.792,18.8557,201300.0
2010-10-07 12:00:00,26.64,26.65,26.54,26.59,291100.0,18.8557,18.8628,18.7849,18.8203,291100.0
2010-10-07 12:10:00,26.58,26.6,26.56,26.56,139300.0,18.8133,18.8274,18.7991,18.7991,139300.0
2010-10-07 12:20:00,26.56,26.58,26.44,26.44,141800.0,18.7991,18.8133,18.7142,18.7142,141800.0
2010-10-07 12:30:00,26.44,26.44,26.36,26.42,296300.0,18.7142,18.7142,18.6575,18.7,296300.0
2010-10-07 12:40:00,26.42,26.48,26.4,26.46,249300.0,18.7,18.7425,18.6859,18.7283,249300.0
2010-10-07 12:50:00,26.47,26.51,26.46,26.46,97000.0,18.7354,18.7637,18.7283,18.7283,97000.0
2010-10-07 13:00:00,26.46,26.52,26.45,26.52,217200.0,18.7283,18.7708,18.7212,18.7708,217200.0
2010-10-07 13:10:00,26.52,26.52,26.47,26.48,175600.0,18.7708,18.7708,18.7354,18.7425,175600.0
2010-10-07 13:20:00,26.48,26.5,26.44,26.5,338000.0,18.7425,18.7566,18.7142,18.7566,338000.0
2010-10-07 13:30:00,26.49,26.5,26.43,26.49,210300.0,18.7496,18.7566,18.7071,18.7496,210300.0
2010-10-07 13:40:00,26.5,26.52,26.47,26.5,112000.0,18.7566,18.7708,18.7354,18.7566,112000.0
2010-10-07 13:50:00,26.51,26.51,26.44,26.47,208100.0,18.7637,18.7637,18.7142,18.7354,208100.0
2010-10-07 14:00:00,26.47,26.51,26.45,26.5,227400.0,18.7354,18.7637,18.7212,18.7566,227400.0
2010-10-07 14:10:00,26.51,26.53,26.48,26.5,381500.0,18.7637,18.7779,18.7425,18.7566,381500.0
2010-10-07 14:20:00,26.5,26.55,26.49,26.51,249500.0,18.7566,18.792,18.7496,18.7637,249500.0
2010-10-07 14:30:00,26.51,26.52,26.44,26.44,164100.0,18.7637,18.7708,18.7142,18.7142,164100.0
2010-10-07 14:40:00,26.44,26.47,26.4,26.43,416900.0,18.7142,18.7354,18.6859,18.7071,416900.0
2010-10-07 14:50:00,26.44,26.5,26.4,26.47,220200.0,18.7142,18.7566,18.6859,18.7354,220200.0
2010-10-07 15:00:00,26.47,26.5,26.44,26.46,302900.0,18.7354,18.7566,18.7142,18.7283,302900.0
2010-10-07 15:10:00,26.46,26.49,26.45,26.45,115600.0,18.7283,18.7496,18.7212,18.7212,115600.0
2010-10-07 15:20:00,26.45,26.47,26.42,26.45,211900.0,18.7212,18.7354,18.7,18.7212,211900.0
2010-10-07 15:30:00,26.45,26.47,26.38,26.47,753800.0,18.7212,18.7354,18.6717,18.7354,753800.0
2010-10-07 15:40:00,26.46,26.51,26.45,26.47,355800.0,18.7283,18.7637,18.7212,18.7354,355800.0
2010-10-07 15:50:00,26.47,26.49,26.43,26.49,861100.0,18.7354,18.7496,18.7071,18.7496,861100.0
2010-10-08 09:30:00,26.53,26.55,26.27,26.47,237800.0,18.7779,18.792,18.5938,18.7354,237800.0
2010-10-08 09:40:00,26.47,26.49,26.36,26.4,262600.0,18.7354,18.7496,18.6575,18.6859,262600.0
2010-10-08 09:50:00,26.4,26.48,26.37,26.43,155700.0,18.6859,18.7425,18.6646,18.7071,155700.0
2010-10-08 10:00:00,26.42,26.49,26.39,26.39,135300.0,18.7,18.7496,18.6788,18.6788,135300.0
2010-10-08 10:10:00,26.38,26.43,26.38,26.43,284100.0,18.6717,18.7071,18.6717,18.7071,284100.0
2010-10-08 10:20:00,26.42,26.45,26.4,26.42,124400.0,18.7,18.7212,18.6859,18.7,124400.0
2010-10-08 10:30:00,26.41,26.49,26.41,26.49,123400.0,18.6929,18.7496,18.6929,18.7496,123400.0
2010-10-08 10:40:00,26.49,26.51,26.42,26.42,98400.0,18.7496,18.7637,18.7,18.7,98400.0
2010-10-08 10:50:00,26.42,26.47,26.41,26.46,75800.0,18.7,18.7354,18.6929,18.7283,75800.0
2010-10-08 11:00:00,26.46,26.49,26.39,26.4,135400.0,18.7283,18.7496,18.6788,18.6859,135400.0
2010-10-08 11:10:00,26.39,26.47,26.38,26.45,157700.0,18.6788,18.7354,18.6717,18.7212,157700.0
2010-10-08 11:20:00,26.44,26.5,26.42,26.49,172900.0,18.7142,18.7566,18.7,18.7496,172900.0
2010-10-08 11:30:00,26.5,26.54,26.43,26.43,138100.0,18.7566,18.7849,18.7071,18.7071,138100.0
2010-10-08 11:40:00,26.44,26.45,26.4,26.45,272800.0,18.7142,18.7212,18.6859,18.7212,272800.0
2010-10-08 11:50:00,26.45,26.49,26.44,26.47,61200.0,18.7212,18.7496,18.7142,18.7354,61200.0
2010-10-08 12:00:00,26.48,26.49,26.44,26.48,81900.0,18.7425,18.7496,18.7142,18.7425,81900.0
2010-10-08 12:10:00,26.47,26.5,26.47,26.5,54500.0,18.7354,18.7566,18.7354,18.7566,54500.0
2010-10-08 12:20:00,26.5,26.51,26.49,26.5,25100.0,18.7566,18.7637,18.7496,18.7566,25100.0
2010-10-08 12:30:00,26.49,26.56,26.49,26.56,63800.0,18.7496,18.7991,18.7496,18.7991,63800.0
2010-10-08 12:40:00,26.55,26.58,26.55,26.55,47500.0,18.792,18.8133,18.792,18.792,47500.0
2010-10-08 12:50:00,26.55,26.55,26.51,26.55,54800.0,18.792,18.792,18.7637,18.792,54800.0
2010-10-08 13:00:00,26.55,26.55,26.5,26.5,38300.0,18.792,18.792,18.7566,18.7566,38300.0
2010-10-08 13:10:00,26.51,26.54,26.5,26.53,47600.0,18.7637,18.7849,18.7566,18.7779,47600.0
2010-10-08 13:20:00,26.54,26.55,26.45,26.47,93800.0,18.7849,18.792,18.7212,18.7354,93800.0
2010-10-08 13:30:00,26.47,26.47,26.45,26.45,43900.0,18.7354,18.7354,18.7212,18.7212,43900.0
2010-10-08 13:40:00,26.44,26.45,26.4,26.43,123800.0,18.7142,18.7212,18.6859,18.7071,123800.0
2010-10-08 13:50:00,26.43,26.49,26.42,26.49,122600.0,18.7071,18.7496,18.7,18.7496,122600.0
2010-10-08 14:00:00,26.49,26.51,26.43,26.45,97400.0,18.7496,18.7637,18.7071,18.7212,97400.0
2010-10-08 14:10:00,26.46,26.5,26.45,26.48,139400.0,18.7283,18.7566,18.7212,18.7425,139400.0
2010-10-08 14:20:00,26.48,26.52,26.45,26.5,139100.0,18.7425,18.7708,18.7212,18.7566,139100.0
2010-10-08 14:30:00,26.51,26.52,26.47,26.51,90100.0,18.7637,18.7708,18.7354,18.7637,90100.0
2010-10-08 14:40:00,26.51,26.54,26.49,26.51,69100.0,18.7637,18.7849,18.7496,18.7637,69100.0
2010-10-08 14:50:00,26.5,26.5,26.41,26.45,133000.0,18.7566,18.7566,18.6929,18.7212,133000.0
2010-10-08 15:00:00,26.45,26.56,26.44,26.56,169300.0,18.7212,18.7991,18.7142,18.7991,169300.0
2010-10-08 15:10:00,26.55,26.59,26.55,26.56,151200.0,18.792,18.8203,18.792,18.7991,151200.0
2010-10-08 15:20:00,26.55,26.56,26.49,26.49,87900.0,18.792,18.7991,18.7496,18.7496,87900.0
2010-10-08 15:30:00,26.5,26.59,26.5,26.55,212200.0,18.7566,18.8203,18.7566,18.792,212200.0
2010-10-08 15:40:00,26.54,26.59,26.52,26.57,437500.0,18.7849,18.8203,18.7708,18.8062,437500.0
2010-10-08 15:50:00,26.58,26.6,26.52,26.54,348300.0,18.8133,18.8274,18.7708,18.7849,348300.0
2010-10-11 09:30:00,26.51,26.6,26.4,26.46,201300.0,18.7637,18.8274,18.6859,18.7283,201300.0
2010-10-11 09:40:00,26.45,26.47,26.36,26.39,164900.0,18.7212,18.7354,18.6575,18.6788,164900.0
2010-10-11 09:50:00,26.4,26.5,26.39,26.5,104300.0,18.6859,18.7566,18.6788,18.7566,104300.0
2010-10-11 10:00:00,26.5,26.58,26.49,26.56,89200.0,18.7566,18.8133,18.7496,18.7991,89200.0
2010-10-11 10:10:00,26.56,26.57,26.48,26.49,67000.0,18.7991,18.8062,18.7425,18.7496,67000.0
2010-10-11 10:20:00,26.49,26.54,26.47,26.52,70200.0,18.7496,18.7849,18.7354,18.7708,70200.0
2010-10-11 10:30:00,26.52,26.55,26.46,26.48,103000.0,18.7708,18.792,18.7283,18.7425,103000.0
2010-10-11 10:40:00,26.48,26.49,26.43,26.46,144400.0,18.7425,18.7496,18.7071,18.7283,144400.0
2010-10-11 10:50:00,26.45,26.5,26.44,26.45,95200.0,18.7212,18.7566,18.7142,18.7212,95200.0
2010-10-11 11:00:00,26.46,26.5,26.44,26.47,55200.0,18.7283,18.7566,18.7142,18.7354,55200.0
2010-10-11 11:10:00,26.48,26.53,26.48,26.52,67700.0,18.7425,18.7779,18.7425,18.7708,67700.0
2010-10-11 11:20:00,26.52,26.54,26.5,26.51,71400.0,18.7708,18.7849,18.7566,18.7637,71400.0
2010-10-11 11:30:00,26.51,26.6,26.51,26.6,118300.0,18.7637,18.8274,18.7637,18.8274,118300.0
2010-10-11 11:40:00,26.59,26.63,26.59,26.63,123900.0,18.8203,18.8486,18.8203,18.8486,123900.0
2010-10-11 11:50:00,26.62,26.63,26.6,26.61,68300.0,18.8416,18.8486,18.8274,18.8345,68300.0
2010-10-11 12:00:00,26.61,26.64,26.6,26.62,56500.0,18.8345,18.8557,18.8274,18.8416,56500.0
2010-10-11 12:10:00,26.61,26.64,26.6,26.62,75000.0,18.8345,18.8557,18.8274,18.8416,75000.0
2010-10-11 12:20:00,26.62,26.64,26.61,26.61,48500.0,18.8416,18.8557,18.8345,18.8345,48500.0
2010-10-11 12:30:00,26.62,26.68,26.61,26.67,53400.0,18.8416,18.884,18.8345,18.877,53400.0
2010-10-11 12:40:00,26.66,26.67,26.63,26.63,68900.0,18.8699,18.877,18.8486,18.8486,68900.0
2010-10-11 12:50:00,26.63,26.64,26.6,26.62,38900.0,18.8486,18.8557,18.8274,18.8416,38900.0
2010-10-11 13:00:00,26.63,26.64,26.59,26.63,48400.0,18.8486,18.8557,18.8203,18.8486,48400.0
2010-10-11 13:10:00,26.62,26.63,26.58,26.6,73700.0,18.8416,18.8486,18.8133,18.8274,73700.0
2010-10-11 13:20:00,26.6,26.64,26.58,26.62,90200.0,18.8274,18.8557,18.8133,18.8416,90200.0
2010-10-11 13:30:00,26.62,26.64,26.61,26.64,48700.0,18.8416,18.8557,18.8345,18.8557,48700.0
2010-10-11 13:40:00,26.64,26.67,26.62,26.66,50000.0,18.8557,18.877,18.8416,18.8699,50000.0
2010-10-11 13:50:00,26.66,26.66,26.63,26.64,40700.0,18.8699,18.8699,18.8486,18.8557,40700.0
2010-10-11 14:00:00,26.64,26.65,26.62,26.65,43500.0,18.8557,18.8628,18.8416,18.8628,43500.0
2010-10-11 14:10:00,26.64,26.66,26.61,26.63,59700.0,18.8557,18.8699,18.8345,18.8486,59700.0
2010-10-11 14:20:00,26.64,26.64,26.62,26.64,23100.0,18.8557,18.8557,18.8416,18.8557,23100.0
2010-10-11 14:30:00,26.64,26.64,26.63,26.64,15300.0,18.8557,18.8557,18.8486,18.8557,15300.0
2010-10-11 14:40:00,26.64,26.66,26.63,26.66,67400.0,18.8557,18.8699,18.8486,18.8699,67400.0
2010-10-11 14:50:00,26.65,26.66,26.63,26.64,61700.0,18.8628,18.8699,18.8486,18.8557,61700.0
2010-10-11 15:00:00,26.63,26.64,26.61,26.61,58200.0,18.8486,18.8557,18.8345,18.8345,58200.0
2010-10-11 15:10:00,26.61,26.62,26.59,26.61,112700.0,18.8345,18.8416,18.8203,18.8345,112700.0
2010-10-11 15:20:00,26.61,26.61,26.57,26.57,78000.0,18.8345,18.8345,18.8062,18.8062,78000.0
2010-10-11 15:30:00,26.57,26.58,26.47,26.48,200900.0,18.8062,18.8133,18.7354,18.7425,200900.0
2010-10-11 15:40:00,26.47,26.51,26.45,26.5,233100.0,18.7354,18.7637,18.7212,18.7566,233100.0
2010-10-11 15:50:00,26.51,26.54,26.5,26.53,200400.0,18.7637,18.7849,18.7566,18.7779,200400.0
2010-10-12 09:30:00,26.64,26.72,26.33,26.51,170900.0,18.8557,18.9123,18.6363,18.7637,170900.0
2010-10-12 09:40:00,26.5,26.5,26.39,26.4,167600.0,18.7566,18.7566,18.6788,18.6859,167600.0
2010-10-12 09:50:00,26.39,26.46,26.33,26.42,370000.0,18.6788,18.7283,18.6363,18.7,370000.0
2010-10-12 10:00:00,26.42,26.5,26.38,26.39,465700.0,18.7,18.7566,18.6717,18.6788,465700.0
2010-10-12 10:10:00,26.38,26.4,26.34,26.35,432600.0,18.6717,18.6859,18.6434,18.6505,432600.0
2010-10-12 10:20:00,26.35,26.39,26.35,26.36,326200.0,18.6505,18.6788,18.6505,18.6575,326200.0
2010-10-12 10:30:00,26.36,26.42,26.35,26.41,208600.0,18.6575,18.7,18.6505,18.6929,208600.0
2010-10-12 10:40:00,26.42,26.51,26.38,26.48,116700.0,18.7,18.7637,18.6717,18.7425,116700.0
2010-10-12 10:50:00,26.49,26.5,26.43,26.5,129400.0,18.7496,18.7566,18.7071,18.7566,129400.0
2010-10-12 11:00:00,26.5,26.62,26.49,26.59,152400.0,18.7566,18.8416,18.7496,18.8203,152400.0
2010-10-12 11:10:00,26.59,26.6,26.54,26.56,64900.0,18.8203,18.8274,18.7849,18.7991,64900.0
2010-10-12 11:20:00,26.55,26.6,26.55,26.59,32500.0,18.792,18.8274,18.792,18.8203,32500.0
2010-10-12 11:30:00,26.59,26.6,26.55,26.56,73500.0,18.8203,18.8274,18.792,18.7991,73500.0
2010-10-12 11:40:00,26.56,26.57,26.49,26.5,94300.0,18.7991,18.8062,18.7496,18.7566,94300.0
2010-10-12 11:50:00,26.49,26.54,26.47,26.53,111200.0,18.7496,18.7849,18.7354,18.7779,111200.0
2010-10-12 12:00:00,26.54,26.56,26.51,26.51,91000.0,18.7849,18.7991,18.7637,18.7637,91000.0
2010-10-12 12:10:00,26.51,26.53,26.47,26.49,171600.0,18.7637,18.7779,18.7354,18.7496,171600.0
2010-10-12 12:20:00,26.49,26.51,26.44,26.46,56600.0,18.7496,18.7637,18.7142,18.7283,56600.0
2010-10-12 12:30:00,26.46,26.5,26.46,26.5,47300.0,18.7283,18.7566,18.7283,18.7566,47300.0
2010-10-12 12:40:00,26.49,26.5,26.47,26.48,43500.0,18.7496,18.7566,18.7354,18.7425,43500.0
2010-10-12 12:50:00,26.49,26.5,26.48,26.48,20500.0,18.7496,18.7566,18.7425,18.7425,20500.0
2010-10-12 13:00:00,26.48,26.48,26.44,26.47,45400.0,18.7425,18.7425,18.7142,18.7354,45400.0
2010-10-12 13:10:00,26.46,26.49,26.44,26.45,58800.0,18.7283,18.7496,18.7142,18.7212,58800.0
2010-10-12 13:20:00,26.44,26.45,26.44,26.45,40000.0,18.7142,18.7212,18.7142,18.7212,40000.0
2010-10-12 13:30:00,26.44,26.46,26.42,26.45,95600.0,18.7142,18.7283,18.7,18.7212,95600.0
2010-10-12 13:40:00,26.46,26.47,26.45,26.46,69600.0,18.7283,18.7354,18.7212,18.7283,69600.0
2010-10-12 13:50:00,26.47,26.47,26.44,26.45,68500.0,18.7354,18.7354,18.7142,18.7212,68500.0
2010-10-12 14:00:00,26.46,26.5,26.4,26.47,314000.0,18.7283,18.7566,18.6859,18.7354,314000.0
2010-10-12 14:10:00,26.46,26.53,26.46,26.51,278200.0,18.7283,18.7779,18.7283,18.7637,278200.0
2010-10-12 14:20:00,26.5,26.51,26.44,26.45,128600.0,18.7566,18.7637,18.7142,18.7212,128600.0
2010-10-12 14:30:00,26.45,26.47,26.41,26.45,177400.0,18.7212,18.7354,18.6929,18.7212,177400.0
2010-10-12 14:40:00,26.45,26.54,26.45,26.51,172300.0,18.7212,18.7849,18.7212,18.7637,172300.0
2010-10-12 14:50:00,26.5,26.51,26.46,26.48,139300.0,18.7566,18.7637,18.7283,18.7425,139300.0
2010-10-12 15:00:00,26.48,26.49,26.42,26.47,303200.0,18.7425,18.7496,18.7,18.7354,303200.0
2010-10-12 15:10:00,26.47,26.53,26.47,26.49,227000.0,18.7354,18.7779,18.7354,18.7496,227000.0
2010-10-12 15:20:00,26.48,26.62,26.47,26.61,272900.0,18.7425,18.8416,18.7354,18.8345,272900.0
2010-10-12 15:30:00,26.62,26.63,26.57,26.59,351400.0,18.8416,18.8486,18.8062,18.8203,351400.0
2010-10-12 15:40:00,26.58,26.59,26.55,26.58,285400.0,18.8133,18.8203,18.792,18.8133,285400.0
2010-10-12 15:50:00,26.58,26.63,26.56,26.57,804700.0,18.8133,18.8486,18.7991,18.8062,804700.0
2010-10-13 09:30:00,26.68,26.68,26.26,26.33,713200.0,18.884,18.884,18.5868,18.6363,713200.0
2010-10-13 09:40:00,26.33,26.6,26.29,26.6,301700.0,18.6363,18.8274,18.608,18.8274,301700.0
2010-10-13 09:50:00,26.6,26.68,26.59,26.61,241800.0,18.8274,18.884,18.8203,18.8345,241800.0
2010-10-13 10:00:00,26.61,26.67,26.58,26.66,240900.0,18.8345,18.877,18.8133,18.8699,240900.0
2010-10-13 10:10:00,26.65,26.66,26.59,26.62,166700.0,18.8628,18.8699,18.8203,18.8416,166700.0
2010-10-13 10:20:00,26.61,26.74,26.58,26.73,178100.0,18.8345,18.9265,18.8133,18.9194,178100.0
2010-10-13 10:30:00,26.74,26.76,26.7,26.74,200500.0,18.9265,18.9407,18.8982,18.9265,200500.0
2010-10-13 10:40:00,26.75,26.77,26.73,26.76,200800.0,18.9336,18.9477,18.9194,18.9407,200800.0
2010-10-13 10:50:00,26.76,26.92,26.76,26.91,562400.0,18.9407,19.0539,18.9407,19.0468,562400.0
2010-10-13 11:00:00,26.91,26.96,26.89,26.95,338100.0,19.0468,19.0822,19.0327,19.0751,338100.0
2010-10-13 11:10:00,26.95,27.07,26.95,27.06,801300.0,19.0751,19.1601,19.0751,19.153,801300.0
2010-10-13 11:20:00,27.07,27.07,27.01,27.01,455200.0,19.1601,19.1601,19.1176,19.1176,455200.0
2010-10-13 11:30:00,27.01,27.04,26.97,27.02,586000.0,19.1176,19.1388,19.0893,19.1247,586000.0
2010-10-13 11:40:00,27.02,27.02,26.95,27.01,252100.0,19.1247,19.1247,19.0751,19.1176,252100.0
2010-10-13 11:50:00,27.02,27.02,26.99,27.01,123000.0,19.1247,19.1247,19.1035,19.1176,123000.0
2010-10-13 12:00:00,27.0,27.03,27.0,27.01,128100.0,19.1105,19.1318,19.1105,19.1176,128100.0
2010-10-13 12:10:00,27.01,27.02,27.0,27.02,116000.0,19.1176,19.1247,19.1105,19.1247,116000.0
2010-10-13 12:20:00,27.01,27.08,27.01,27.06,245000.0,19.1176,19.1672,19.1176,19.153,245000.0
2010-10-13 12:30:00,27.07,27.11,27.05,27.09,111500.0,19.1601,19.1884,19.1459,19.1742,111500.0
2010-10-13 12:40:00,27.09,27.11,27.06,27.07,101700.0,19.1742,19.1884,19.153,19.1601,101700.0
2010-10-13 12:50:00,27.06,27.09,27.06,27.06,72700.0,19.153,19.1742,19.153,19.153,72700.0
2010-10-13 13:00:00,27.06,27.07,27.01,27.02,66000.0,19.153,19.1601,19.1176,19.1247,66000.0
2010-10-13 13:10:00,27.01,27.06,27.01,27.04,80600.0,19.1176,19.153,19.1176,19.1388,80600.0
2010-10-13 13:20:00,27.05,27.06,27.0,27.01,111300.0,19.1459,19.153,19.1105,19.1176,111300.0
2010-10-13 13:30:00,27.02,27.05,26.99,27.02,107800.0,19.1247,19.1459,19.1035,19.1247,107800.0
2010-10-13 13:40:00,27.02,27.02,26.95,26.98,225500.0,19.1247,19.1247,19.0751,19.0964,225500.0
2010-10-13 13:50:00,26.98,27.01,26.92,26.94,146800.0,19.0964,19.1176,19.0539,19.0681,146800.0
2010-10-13 14:00:00,26.94,26.98,26.92,26.97,156900.0,19.0681,19.0964,19.0539,19.0893,156900.0
2010-10-13 14:10:00,26.97,27.02,26.97,27.02,66400.0,19.0893,19.1247,19.0893,19.1247,66400.0
2010-10-13 14:20:00,27.01,27.04,26.97,27.0,100400.0,19.1176,19.1388,19.0893,19.1105,100400.0
2010-10-13 14:30:00,27.0,27.01,26.96,26.97,122700.0,19.1105,19.1176,19.0822,19.0893,122700.0
2010-10-13 14:40:00,26.97,26.98,26.92,26.92,137100.0,19.0893,19.0964,19.0539,19.0539,137100.0
2010-10-13 14:50:00,26.92,26.94,26.82,26.83,226900.0,19.0539,19.0681,18.9831,18.9902,226900.0
2010-10-13 15:00:00,26.83,26.85,26.72,26.8,436200.0,18.9902,19.0044,18.9123,18.969,436200.0
2010-10-13 15:10:00,26.81,26.82,26.76,26.82,278200.0,18.976,18.9831,18.9407,18.9831,278200.0
2010-10-13 15:20:00,26.81,26.86,26.71,26.71,285900.0,18.976,19.0114,18.9053,18.9053,285900.0
2010-10-13 15:30:00,26.72,26.75,26.69,26.69,407700.0,18.9123,18.9336,18.8911,18.8911,407700.0
2010-10-13 15:40:00,26.69,26.72,26.67,26.69,383800.0,18.8911,18.9123,18.877,18.8911,383800.0
2010-10-13 15:50:00,26.69,26.7,26.61,26.63,957700.0,18.8911,18.8982,18.8345,18.8486,957700.0
2010-10-14 09:30:00,26.63,26.63,26.28,26.4,746300.0,18.8486,18.8486,18.6009,18.6859,746300.0
2010-10-14 09:40:00,26.4,26.57,26.35,26.48,581600.0,18.6859,18.8062,18.6505,18.7425,581600.0
2010-10-14 09:50:00,26.48,26.56,26.46,26.48,293800.0,18.7425,18.7991,18.7283,18.7425,293800.0
2010-10-14 10:00:00,26.48,26.55,26.48,26.49,203600.0,18.7425,18.792,18.7425,18.7496,203600.0
2010-10-14 10:10:00,26.49,26.5,26.39,26.44,237200.0,18.7496,18.7566,18.6788,18.7142,237200.0
2010-10-14 10:20:00,26.44,26.5,26.42,26.46,164800.0,18.7142,18.7566,18.7,18.7283,164800.0
2010-10-14 10:30:00,26.47,26.58,26.45,26.58,107000.0,18.7354,18.8133,18.7212,18.8133,107000.0
2010-10-14 10:40:00,26.57,26.59,26.52,26.56,145800.0,18.8062,18.8203,18.7708,18.7991,145800.0
2010-10-14 10:50:00,26.57,26.57,26.47,26.47,76800.0,18.8062,18.8062,18.7354,18.7354,76800.0
2010-10-14 11:00:00,26.47,26.48,26.42,26.46,147200.0,18.7354,18.7425,18.7,18.7283,147200.0
2010-10-14 11:10:00,26.46,26.46,26.4,26.41,172900.0,18.7283,18.7283,18.6859,18.6929,172900.0
2010-10-14 11:20:00,26.41,26.42,26.37,26.38,334700.0,18.6929,18.7,18.6646,18.6717,334700.0
2010-10-14 11:30:00,26.38,26.41,26.24,26.24,506100.0,18.6717,18.6929,18.5726,18.5726,506100.0
2010-10-14 11:40:00,26.24,26.26,26.2,26.23,360300.0,18.5726,18.5868,18.5443,18.5655,360300.0
2010-10-14 11:50:00,26.23,26.31,26.22,26.31,171100.0,18.5655,18.6221,18.5584,18.6221,171100.0
2010-10-14 12:00:00,26.3,26.37,26.3,26.34,156300.0,18.6151,18.6646,18.6151,18.6434,156300.0
2010-10-14 12:10:00,26.34,26.36,26.3,26.32,235200.0,18.6434,18.6575,18.6151,18.6292,235200.0
2010-10-14 12:20:00,26.33,26.33,26.23,26.27,189000.0,18.6363,18.6363,18.5655,18.5938,189000.0
2010-10-14 12:30:00,26.28,26.3,26.25,26.27,136700.0,18.6009,18.6151,18.5797,18.5938,136700.0
2010-10-14 12:40:00,26.26,26.27,26.24,26.25,53700.0,18.5868,18.5938,18.5726,18.5797,53700.0
2010-10-14 12:50:00,26.25,26.26,26.19,26.19,279300.0,18.5797,18.5868,18.5372,18.5372,279300.0
2010-10-14 13:00:00,26.19,26.2,26.09,26.09,574300.0,18.5372,18.5443,18.4664,18.4664,574300.0
2010-10-14 13:10:00,26.1,26.1,26.07,26.07,135600.0,18.4735,18.4735,18.4523,18.4523,135600.0
2010-10-14 13:20:00,26.07,26.08,25.94,26.02,493500.0,18.4523,18.4594,18.3603,18.4169,493500.0
2010-10-14 13:30:00,26.02,26.11,26.02,26.1,117500.0,18.4169,18.4806,18.4169,18.4735,117500.0
2010-10-14 13:40:00,26.1,26.1,26.01,26.07,340800.0,18.4735,18.4735,18.4098,18.4523,340800.0
2010-10-14 13:50:00,26.07,26.07,26.0,26.03,224700.0,18.4523,18.4523,18.4027,18.424,224700.0
2010-10-14 14:00:00,26.03,26.07,26.0,26.0,203500.0,18.424,18.4523,18.4027,18.4027,203500.0
2010-10-14 14:10:00,26.01,26.06,25.99,26.06,196900.0,18.4098,18.4452,18.3957,18.4452,196900.0
2010-10-14 14:20:00,26.06,26.07,25.94,25.96,349800.0,18.4452,18.4523,18.3603,18.3744,349800.0
2010-10-14 14:30:00,25.97,26.0,25.94,25.97,276700.0,18.3815,18.4027,18.3603,18.3815,276700.0
2010-10-14 14:40:00,25.97,25.97,25.88,25.88,316300.0,18.3815,18.3815,18.3178,18.3178,316300.0
2010-10-14 14:50:00,25.89,25.93,25.87,25.89,363800.0,18.3249,18.3532,18.3107,18.3249,363800.0
2010-10-14 15:00:00,25.88,25.9,25.85,25.9,458100.0,18.3178,18.332,18.2966,18.332,458100.0
2010-10-14 15:10:00,25.9,25.94,25.89,25.93,434100.0,18.332,18.3603,18.3249,18.3532,434100.0
2010-10-14 15:20:00,25.93,26.02,25.93,26.01,442000.0,18.3532,18.4169,18.3532,18.4098,442000.0
2010-10-14 15:30:00,26.01,26.11,25.97,26.07,483500.0,18.4098,18.4806,18.3815,18.4523,483500.0
2010-10-14 15:40:00,26.06,26.07,25.99,26.0,652500.0,18.4452,18.4523,18.3957,18.4027,652500.0
2010-10-14 15:50:00,26.0,26.13,25.99,26.12,1316600.0,18.4027,18.4947,18.3957,18.4877,1316600.0
2010-10-15 09:30:00,26.34,26.42,26.09,26.25,1221000.0,18.6434,18.7,18.4664,18.5797,1221000.0
2010-10-15 09:40:00,26.25,26.35,26.21,26.22,508600.0,18.5797,18.6505,18.5514,18.5584,508600.0
2010-10-15 09:50:00,26.22,26.28,26.15,26.17,468300.0,18.5584,18.6009,18.5089,18.5231,468300.0
2010-10-15 10:00:00,26.16,26.26,26.14,26.23,639100.0,18.516,18.5868,18.5018,18.5655,639100.0
2010-10-15 10:10:00,26.23,26.26,25.95,25.95,559800.0,18.5655,18.5868,18.3673,18.3673,559800.0
2010-10-15 10:20:00,25.95,26.0,25.84,25.9,596200.0,18.3673,18.4027,18.2895,18.332,596200.0
2010-10-15 10:30:00,25.89,26.11,25.89,26.08,578100.0,18.3249,18.4806,18.3249,18.4594,578100.0
2010-10-15 10:40:00,26.08,26.11,26.02,26.03,253600.0,18.4594,18.4806,18.4169,18.424,253600.0
2010-10-15 10:50:00,26.02,26.23,26.02,26.2,521500.0,18.4169,18.5655,18.4169,18.5443,521500.0
2010-10-15 11:00:00,26.19,26.24,26.12,26.15,185100.0,18.5372,18.5726,18.4877,18.5089,185100.0
2010-10-15 11:10:00,26.15,26.17,26.11,26.11,358700.0,18.5089,18.5231,18.4806,18.4806,358700.0
2010-10-15 11:20:00,26.12,26.25,26.11,26.24,224800.0,18.4877,18.5797,18.4806,18.5726,224800.0
2010-10-15 11:30:00,26.23,26.35,26.22,26.35,347900.0,18.5655,18.6505,18.5584,18.6505,347900.0
2010-10-15 11:40:00,26.35,26.38,26.28,26.28,349300.0,18.6505,18.6717,18.6009,18.6009,349300.0
2010-10-15 11:50:00,26.28,26.31,26.11,26.19,184200.0,18.6009,18.6221,18.4806,18.5372,184200.0
2010-10-15 12:00:00,26.19,26.26,26.09,26.11,240400.0,18.5372,18.5868,18.4664,18.4806,240400.0
2010-10-15 12:10:00,26.1,26.18,26.08,26.15,115500.0,18.4735,18.5301,18.4594,18.5089,115500.0
2010-10-15 12:20:00,26.14,26.19,26.14,26.17,131500.0,18.5018,18.5372,18.5018,18.5231,131500.0
2010-10-15 12:30:00,26.17,26.22,26.13,26.18,132400.0,18.5231,18.5584,18.4947,18.5301,132400.0
2010-10-15 12:40:00,26.19,26.24,26.16,26.24,79800.0,18.5372,18.5726,18.516,18.5726,79800.0
2010-10-15 12:50:00,26.24,26.26,26.13,26.14,126800.0,18.5726,18.5868,18.4947,18.5018,126800.0
2010-10-15 13:00:00,26.14,26.19,26.14,26.17,166500.0,18.5018,18.5372,18.5018,18.5231,166500.0
2010-10-15 13:10:00,26.18,26.19,26.12,26.16,114100.0,18.5301,18.5372,18.4877,18.516,114100.0
2010-10-15 13:20:00,26.15,26.2,26.13,26.15,182400.0,18.5089,18.5443,18.4947,18.5089,182400.0
2010-10-15 13:30:00,26.16,26.18,26.11,26.11,108000.0,18.516,18.5301,18.4806,18.4806,108000.0
2010-10-15 13:40:00,26.1,26.11,26.05,26.08,243000.0,18.4735,18.4806,18.4381,18.4594,243000.0
2010-10-15 13:50:00,26.08,26.13,26.02,26.02,224300.0,18.4594,18.4947,18.4169,18.4169,224300.0
2010-10-15 14:00:00,26.02,26.07,25.98,26.03,239000.0,18.4169,18.4523,18.3886,18.424,239000.0
2010-10-15 14:10:00,26.03,26.1,25.99,26.1,165600.0,18.424,18.4735,18.3957,18.4735,165600.0
2010-10-15 14:20:00,26.09,26.1,26.03,26.07,94600.0,18.4664,18.4735,18.424,18.4523,94600.0
2010-10-15 14:30:00,26.07,26.12,26.05,26.08,149700.0,18.4523,18.4877,18.4381,18.4594,149700.0
2010-10-15 14:40:00,26.09,26.09,26.0,26.03,125300.0,18.4664,18.4664,18.4027,18.424,125300.0
2010-10-15 14:50:00,26.03,26.04,26.0,26.02,191700.0,18.424,18.431,18.4027,18.4169,191700.0
2010-10-15 15:00:00,26.03,26.04,25.99,25.99,414100.0,18.424,18.431,18.3957,18.3957,414100.0
2010-10-15 15:10:00,25.99,26.0,25.92,25.95,423200.0,18.3957,18.4027,18.3461,18.3673,423200.0
2010-10-15 15:20:00,25.96,25.99,25.92,25.93,311500.0,18.3744,18.3957,18.3461,18.3532,311500.0
2010-10-15 15:30:00,25.93,26.0,25.93,26.0,250600.0,18.3532,18.4027,18.3532,18.4027,250600.0
2010-10-15 15:40:00,25.99,26.0,25.9,25.95,557100.0,18.3957,18.4027,18.332,18.3673,557100.0
2010-10-15 15:50:00,25.94,25.95,25.8,25.85,1906500.0,18.3603,18.3673,18.2612,18.2966,1906500.0
2010-10-18 09:30:00,25.85,26.11,25.78,26.08,741100.0,18.2966,18.4806,18.247,18.4594,741100.0
2010-10-18 09:40:00,26.08,26.22,26.08,26.21,419100.0,18.4594,18.5584,18.4594,18.5514,419100.0
2010-10-18 09:50:00,26.21,26.37,26.2,26.35,329800.0,18.5514,18.6646,18.5443,18.6505,329800.0
2010-10-18 10:00:00,26.34,26.39,26.29,26.29,197200.0,18.6434,18.6788,18.608,18.608,197200.0
2010-10-18 10:10:00,26.29,26.38,26.29,26.34,345800.0,18.608,18.6717,18.608,18.6434,345800.0
2010-10-18 10:20:00,26.35,26.39,26.29,26.31,171500.0,18.6505,18.6788,18.608,18.6221,171500.0
2010-10-18 10:30:00,26.31,26.32,26.25,26.31,181000.0,18.6221,18.6292,18.5797,18.6221,181000.0
2010-10-18 10:40:00,26.31,26.39,26.29,26.37,225800.0,18.6221,18.6788,18.608,18.6646,225800.0
2010-10-18 10:50:00,26.36,26.52,26.35,26.51,342500.0,18.6575,18.7708,18.6505,18.7637,342500.0
2010-10-18 11:00:00,26.51,26.59,26.5,26.56,453900.0,18.7637,18.8203,18.7566,18.7991,453900.0
2010-10-18 11:10:00,26.56,26.59,26.54,26.57,315000.0,18.7991,18.8203,18.7849,18.8062,315000.0
2010-10-18 11:20:00,26.57,26.63,26.57,26.62,207900.0,18.8062,18.8486,18.8062,18.8416,207900.0
2010-10-18 11:30:00,26.62,26.62,26.47,26.48,232100.0,18.8416,18.8416,18.7354,18.7425,232100.0
2010-10-18 11:40:00,26.47,26.51,26.43,26.5,182600.0,18.7354,18.7637,18.7071,18.7566,182600.0
2010-10-18 11:50:00,26.51,26.51,26.44,26.5,240100.0,18.7637,18.7637,18.7142,18.7566,240100.0
2010-10-18 12:00:00,26.5,26.56,26.49,26.55,87200.0,18.7566,18.7991,18.7496,18.792,87200.0
2010-10-18 12:10:00,26.54,26.55,26.5,26.5,69300.0,18.7849,18.792,18.7566,18.7566,69300.0
2010-10-18 12:20:00,26.5,26.51,26.46,26.49,44900.0,18.7566,18.7637,18.7283,18.7496,44900.0
2010-10-18 12:30:00,26.48,26.49,26.43,26.46,97900.0,18.7425,18.7496,18.7071,18.7283,97900.0
2010-10-18 12:40:00,26.47,26.47,26.42,26.43,105900.0,18.7354,18.7354,18.7,18.7071,105900.0
2010-10-18 12:50:00,26.44,26.47,26.43,26.47,107100.0,18.7142,18.7354,18.7071,18.7354,107100.0
2010-10-18 13:00:00,26.47,26.49,26.45,26.47,163500.0,18.7354,18.7496,18.7212,18.7354,163500.0
2010-10-18 13:10:00,26.47,26.49,26.45,26.47,64500.0,18.7354,18.7496,18.7212,18.7354,64500.0
2010-10-18 13:20:00,26.47,26.48,26.44,26.46,47700.0,18.7354,18.7425,18.7142,18.7283,47700.0
2010-10-18 13:30:00,26.46,26.5,26.44,26.5,87300.0,18.7283,18.7566,18.7142,18.7566,87300.0
2010-10-18 13:40:00,26.5,26.51,26.47,26.5,69900.0,18.7566,18.7637,18.7354,18.7566,69900.0
2010-10-18 13:50:00,26.51,26.51,26.45,26.46,87400.0,18.7637,18.7637,18.7212,18.7283,87400.0
2010-10-18 14:00:00,26.46,26.48,26.42,26.45,154600.0,18.7283,18.7425,18.7,18.7212,154600.0
2010-10-18 14:10:00,26.44,26.49,26.44,26.48,101000.0,18.7142,18.7496,18.7142,18.7425,101000.0
2010-10-18 14:20:00,26.49,26.56,26.48,26.56,106900.0,18.7496,18.7991,18.7425,18.7991,106900.0
2010-10-18 14:30:00,26.55,26.61,26.54,26.6,194000.0,18.792,18.8345,18.7849,18.8274,194000.0
2010-10-18 14:40:00,26.6,26.6,26.56,26.58,88900.0,18.8274,18.8274,18.7991,18.8133,88900.0
2010-10-18 14:50:00,26.58,26.61,26.55,26.6,172200.0,18.8133,18.8345,18.792,18.8274,172200.0
2010-10-18 15:00:00,26.59,26.73,26.59,26.7,193200.0,18.8203,18.9194,18.8203,18.8982,193200.0
2010-10-18 15:10:00,26.7,26.73,26.56,26.56,167600.0,18.8982,18.9194,18.7991,18.7991,167600.0
2010-10-18 15:20:00,26.57,26.58,26.51,26.56,230300.0,18.8062,18.8133,18.7637,18.7991,230300.0
2010-10-18 15:30:00,26.57,26.61,26.51,26.51,366100.0,18.8062,18.8345,18.7637,18.7637,366100.0
2010-10-18 15:40:00,26.51,26.58,26.51,26.53,423100.0,18.7637,18.8133,18.7637,18.7779,423100.0
2010-10-18 15:50:00,26.52,26.61,26.52,26.61,773300.0,18.7708,18.8345,18.7708,18.8345,773300.0
2010-10-19 09:30:00,26.0,26.1,25.82,26.02,685600.0,18.4027,18.4735,18.2753,18.4169,685600.0
2010-10-19 09:40:00,26.03,26.23,26.01,26.17,518900.0,18.424,18.5655,18.4098,18.5231,518900.0
2010-10-19 09:50:00,26.17,26.19,25.94,25.97,558200.0,18.5231,18.5372,18.3603,18.3815,558200.0
2010-10-19 10:00:00,25.98,26.06,25.96,26.06,347900.0,18.3886,18.4452,18.3744,18.4452,347900.0
2010-10-19 10:10:00,26.06,26.27,26.06,26.23,376400.0,18.4452,18.5938,18.4452,18.5655,376400.0
2010-10-19 10:20:00,26.23,26.24,26.09,26.2,438500.0,18.5655,18.5726,18.4664,18.5443,438500.0
2010-10-19 10:30:00,26.19,26.27,26.19,26.24,257000.0,18.5372,18.5938,18.5372,18.5726,257000.0
2010-10-19 10:40:00,26.25,26.27,26.18,26.18,243400.0,18.5797,18.5938,18.5301,18.5301,243400.0
2010-10-19 10:50:00,26.19,26.37,26.19,26.3,520000.0,18.5372,18.6646,18.5372,18.6151,520000.0
2010-10-19 11:00:00,26.3,26.36,26.26,26.3,203700.0,18.6151,18.6575,18.5868,18.6151,203700.0
2010-10-19 11:10:00,26.3,26.37,26.27,26.33,203400.0,18.6151,18.6646,18.5938,18.6363,203400.0
2010-10-19 11:20:00,26.34,26.39,26.28,26.35,160000.0,18.6434,18.6788,18.6009,18.6505,160000.0
2010-10-19 11:30:00,26.36,26.45,26.36,26.4,219900.0,18.6575,18.7212,18.6575,18.6859,219900.0
2010-10-19 11:40:00,26.4,26.49,26.4,26.46,202700.0,18.6859,18.7496,18.6859,18.7283,202700.0
2010-10-19 11:50:00,26.46,26.55,26.46,26.53,290700.0,18.7283,18.792,18.7283,18.7779,290700.0
2010-10-19 12:00:00,26.54,26.58,26.45,26.47,216600.0,18.7849,18.8133,18.7212,18.7354,216600.0
2010-10-19 12:10:00,26.48,26.53,26.47,26.49,84900.0,18.7425,18.7779,18.7354,18.7496,84900.0
2010-10-19 12:20:00,26.48,26.49,26.46,26.48,121300.0,18.7425,18.7496,18.7283,18.7425,121300.0
2010-10-19 12:30:00,26.48,26.51,26.45,26.51,113800.0,18.7425,18.7637,18.7212,18.7637,113800.0
2010-10-19 12:40:00,26.5,26.54,26.5,26.51,47900.0,18.7566,18.7849,18.7566,18.7637,47900.0
2010-10-19 12:50:00,26.51,26.56,26.5,26.56,63800.0,18.7637,18.7991,18.7566,18.7991,63800.0
2010-10-19 13:00:00,26.55,26.58,26.52,26.52,125200.0,18.792,18.8133,18.7708,18.7708,125200.0
2010-10-19 13:10:00,26.53,26.55,26.5,26.55,103700.0,18.7779,18.792,18.7566,18.792,103700.0
2010-10-19 13:20:00,26.56,26.56,26.51,26.52,130100.0,18.7991,18.7991,18.7637,18.7708,130100.0
2010-10-19 13:30:00,26.52,26.6,26.49,26.6,265800.0,18.7708,18.8274,18.7496,18.8274,265800.0
2010-10-19 13:40:00,26.59,26.63,26.53,26.56,264900.0,18.8203,18.8486,18.7779,18.7991,264900.0
2010-10-19 13:50:00,26.56,26.58,26.25,26.28,540300.0,18.7991,18.8133,18.5797,18.6009,540300.0
2010-10-19 14:00:00,26.28,26.35,25.97,25.97,1046200.0,18.6009,18.6505,18.3815,18.3815,1046200.0
2010-10-19 14:10:00,25.98,26.24,25.92,25.99,704400.0,18.3886,18.5726,18.3461,18.3957,704400.0
2010-10-19 14:20:00,26.0,26.06,25.94,26.01,382700.0,18.4027,18.4452,18.3603,18.4098,382700.0
2010-10-19 14:30:00,26.01,26.18,25.98,26.15,380900.0,18.4098,18.5301,18.3886,18.5089,380900.0
2010-10-19 14:40:00,26.16,26.25,26.13,26.24,152700.0,18.516,18.5797,18.4947,18.5726,152700.0
2010-10-19 14:50:00,26.24,26.25,26.09,26.11,186800.0,18.5726,18.5797,18.4664,18.4806,186800.0
2010-10-19 15:00:00,26.12,26.21,26.07,26.07,189200.0,18.4877,18.5514,18.4523,18.4523,189200.0
2010-10-19 15:10:00,26.07,26.13,25.99,26.09,333300.0,18.4523,18.4947,18.3957,18.4664,333300.0
2010-10-19 15:20:00,26.08,26.13,25.98,25.99,280900.0,18.4594,18.4947,18.3886,18.3957,280900.0
2010-10-19 15:30:00,26.0,26.12,25.99,26.09,278400.0,18.4027,18.4877,18.3957,18.4664,278400.0
2010-10-19 15:40:00,26.09,26.11,26.0,26.09,466000.0,18.4664,18.4806,18.4027,18.4664,466000.0
2010-10-19 15:50:00,26.09,26.13,25.91,25.96,2047800.0,18.4664,18.4947,18.339,18.3744,2047800.0
2010-10-20 09:30:00,26.13,26.15,25.82,25.82,306300.0,18.4947,18.5089,18.2753,18.2753,306300.0
2010-10-20 09:40:00,25.82,25.92,25.69,25.9,454800.0,18.2753,18.3461,18.1833,18.332,454800.0
2010-10-20 09:50:00,25.9,26.03,25.89,25.97,560600.0,18.332,18.424,18.3249,18.3815,560600.0
2010-10-20 10:00:00,25.97,26.0,25.87,25.89,276200.0,18.3815,18.4027,18.3107,18.3249,276200.0
2010-10-20 10:10:00,25.9,26.01,25.9,25.93,354700.0,18.332,18.4098,18.332,18.3532,354700.0
2010-10-20 10:20:00,25.94,26.01,25.88,26.0,327500.0,18.3603,18.4098,18.3178,18.4027,327500.0
2010-10-20 10:30:00,26.01,26.04,25.96,25.98,337100.0,18.4098,18.431,18.3744,18.3886,337100.0
2010-10-20 10:40:00,25.99,26.05,25.99,26.03,218300.0,18.3957,18.4381,18.3957,18.424,218300.0
2010-10-20 10:50:00,26.03,26.06,25.94,25.96,143400.0,18.424,18.4452,18.3603,18.3744,143400.0
2010-10-20 11:00:00,25.97,25.99,25.89,25.99,270600.0,18.3815,18.3957,18.3249,18.3957,270600.0
2010-10-20 11:10:00,26.0,26.03,25.95,26.0,126400.0,18.4027,18.424,18.3673,18.4027,126400.0
2010-10-20 11:20:00,26.0,26.03,25.98,26.01,142900.0,18.4027,18.424,18.3886,18.4098,142900.0
2010-10-20 11:30:00,26.01,26.04,25.96,25.99,113700.0,18.4098,18.431,18.3744,18.3957,113700.0
2010-10-20 11:40:00,26.0,26.02,25.96,25.99,185600.0,18.4027,18.4169,18.3744,18.3957,185600.0
2010-10-20 11:50:00,25.99,26.01,25.98,26.0,147200.0,18.3957,18.4098,18.3886,18.4027,147200.0
2010-10-20 12:00:00,26.0,26.08,25.98,26.03,166600.0,18.4027,18.4594,18.3886,18.424,166600.0
2010-10-20 12:10:00,26.02,26.09,25.99,26.07,328500.0,18.4169,18.4664,18.3957,18.4523,328500.0
2010-10-20 12:20:00,26.06,26.07,25.99,26.0,239100.0,18.4452,18.4523,18.3957,18.4027,239100.0
2010-10-20 12:30:00,26.0,26.1,26.0,26.09,86200.0,18.4027,18.4735,18.4027,18.4664,86200.0
2010-10-20 12:40:00,26.09,26.1,26.06,26.07,64100.0,18.4664,18.4735,18.4452,18.4523,64100.0
2010-10-20 12:50:00,26.07,26.13,26.07,26.13,135500.0,18.4523,18.4947,18.4523,18.4947,135500.0
2010-10-20 13:00:00,26.13,26.13,26.06,26.07,174900.0,18.4947,18.4947,18.4452,18.4523,174900.0
2010-10-20 13:10:00,26.07,26.07,25.96,25.96,237000.0,18.4523,18.4523,18.3744,18.3744,237000.0
2010-10-20 13:20:00,25.97,25.97,25.9,25.9,385800.0,18.3815,18.3815,18.332,18.332,385800.0
2010-10-20 13:30:00,25.91,25.92,25.85,25.9,194200.0,18.339,18.3461,18.2966,18.332,194200.0
2010-10-20 13:40:00,25.9,25.91,25.84,25.85,189200.0,18.332,18.339,18.2895,18.2966,189200.0
2010-10-20 13:50:00,25.85,25.9,25.81,25.9,173600.0,18.2966,18.332,18.2683,18.332,173600.0
2010-10-20 14:00:00,25.9,25.91,25.79,25.81,383500.0,18.332,18.339,18.2541,18.2683,383500.0
2010-10-20 14:10:00,25.82,25.86,25.81,25.82,279300.0,18.2753,18.3036,18.2683,18.2753,279300.0
2010-10-20 14:20:00,25.81,25.85,25.79,25.8,229900.0,18.2683,18.2966,18.2541,18.2612,229900.0
2010-10-20 14:30:00,25.8,25.87,25.79,25.8,353300.0,18.2612,18.3107,18.2541,18.2612,353300.0
2010-10-20 14:40:00,25.8,25.83,25.8,25.8,140400.0,18.2612,18.2824,18.2612,18.2612,140400.0
2010-10-20 14:50:00,25.81,25.81,25.72,25.74,219600.0,18.2683,18.2683,18.2045,18.2187,219600.0
2010-10-20 15:00:00,25.74,25.79,25.72,25.78,337200.0,18.2187,18.2541,18.2045,18.247,337200.0
2010-10-20 15:10:00,25.78,25.78,25.74,25.75,264200.0,18.247,18.247,18.2187,18.2258,264200.0
2010-10-20 15:20:00,25.75,25.78,25.72,25.72,356700.0,18.2258,18.247,18.2045,18.2045,356700.0
2010-10-20 15:30:00,25.72,25.78,25.64,25.67,542200.0,18.2045,18.247,18.1479,18.1692,542200.0
2010-10-20 15:40:00,25.67,25.7,25.63,25.66,631900.0,18.1692,18.1904,18.1408,18.1621,631900.0
2010-10-20 15:50:00,25.66,25.7,25.52,25.54,1795200.0,18.1621,18.1904,18.063,18.0771,1795200.0
2010-10-21 09:30:00,25.7,25.76,25.51,25.51,315100.0,18.1904,18.2329,18.0559,18.0559,315100.0
2010-10-21 09:40:00,25.52,25.57,25.27,25.28,613100.0,18.063,18.0984,17.886,17.8931,613100.0
2010-10-21 09:50:00,25.28,25.3,25.13,25.14,813900.0,17.8931,17.9073,17.7869,17.794,813900.0
2010-10-21 10:00:00,25.14,25.43,25.14,25.4,590700.0,17.794,17.9993,17.794,17.9781,590700.0
2010-10-21 10:10:00,25.4,25.55,25.39,25.53,346200.0,17.9781,18.0842,17.971,18.0701,346200.0
2010-10-21 10:20:00,25.54,25.62,25.49,25.52,448300.0,18.0771,18.1338,18.0418,18.063,448300.0
2010-10-21 10:30:00,25.52,25.56,25.5,25.54,250200.0,18.063,18.0913,18.0488,18.0771,250200.0
2010-10-21 10:40:00,25.54,25.62,25.53,25.6,184800.0,18.0771,18.1338,18.0701,18.1196,184800.0
2010-10-21 10:50:00,25.61,25.61,25.55,25.6,228800.0,18.1267,18.1267,18.0842,18.1196,228800.0
2010-10-21 11:00:00,25.59,25.6,25.57,25.57,115000.0,18.1125,18.1196,18.0984,18.0984,115000.0
2010-10-21 11:10:00,25.57,25.58,25.46,25.46,172300.0,18.0984,18.1055,18.0205,18.0205,172300.0
2010-10-21 11:20:00,25.46,25.5,25.39,25.4,394300.0,18.0205,18.0488,17.971,17.9781,394300.0
2010-10-21 11:30:00,25.39,25.41,25.31,25.33,275500.0,17.971,17.9851,17.9144,17.9285,275500.0
2010-10-21 11:40:00,25.33,25.35,25.27,25.33,291300.0,17.9285,17.9427,17.886,17.9285,291300.0
2010-10-21 11:50:00,25.34,25.37,25.3,25.36,249500.0,17.9356,17.9568,17.9073,17.9497,249500.0
2010-10-21 12:00:00,25.37,25.42,25.36,25.41,227100.0,17.9568,17.9922,17.9497,17.9851,227100.0
2010-10-21 12:10:00,25.42,25.5,25.4,25.49,156300.0,17.9922,18.0488,17.9781,18.0418,156300.0
2010-10-21 12:20:00,25.5,25.51,25.45,25.5,145400.0,18.0488,18.0559,18.0134,18.0488,145400.0
2010-10-21 12:30:00,25.5,25.53,25.43,25.43,207600.0,18.0488,18.0701,17.9993,17.9993,207600.0
2010-10-21 12:40:00,25.43,25.48,25.41,25.48,177200.0,17.9993,18.0347,17.9851,18.0347,177200.0
2010-10-21 12:50:00,25.47,25.47,25.43,25.44,140600.0,18.0276,18.0276,17.9993,18.0064,140600.0
2010-10-21 13:00:00,25.43,25.52,25.43,25.51,199300.0,17.9993,18.063,17.9993,18.0559,199300.0
2010-10-21 13:10:00,25.51,25.61,25.51,25.6,198700.0,18.0559,18.1267,18.0559,18.1196,198700.0
2010-10-21 13:20:00,25.6,25.61,25.55,25.57,115300.0,18.1196,18.1267,18.0842,18.0984,115300.0
2010-10-21 13:30:00,25.57,25.58,25.5,25.51,122000.0,18.0984,18.1055,18.0488,18.0559,122000.0
2010-10-21 13:40:00,25.5,25.51,25.38,25.39,106200.0,18.0488,18.0559,17.9639,17.971,106200.0
2010-10-21 13:50:00,25.38,25.4,25.29,25.32,228000.0,17.9639,17.9781,17.9002,17.9214,228000.0
2010-10-21 14:00:00,25.32,25.37,25.28,25.34,120900.0,17.9214,17.9568,17.8931,17.9356,120900.0
2010-10-21 14:10:00,25.35,25.39,25.33,25.39,135800.0,17.9427,17.971,17.9285,17.971,135800.0
2010-10-21 14:20:00,25.39,25.39,25.34,25.36,137200.0,17.971,17.971,17.9356,17.9497,137200.0
2010-10-21 14:30:00,25.36,25.4,25.34,25.35,131500.0,17.9497,17.9781,17.9356,17.9427,131500.0
2010-10-21 14:40:00,25.35,25.37,25.32,25.32,111200.0,17.9427,17.9568,17.9214,17.9214,111200.0
2010-10-21 14:50:00,25.32,25.39,25.31,25.38,178600.0,17.9214,17.971,17.9144,17.9639,178600.0
2010-10-21 15:00:00,25.39,25.43,25.37,25.38,218300.0,17.971,17.9993,17.9568,17.9639,218300.0
2010-10-21 15:10:00,25.39,25.51,25.38,25.51,363700.0,17.971,18.0559,17.9639,18.0559,363700.0
2010-10-21 15:20:00,25.51,25.52,25.47,25.49,183500.0,18.0559,18.063,18.0276,18.0418,183500.0
2010-10-21 15:30:00,25.49,25.52,25.44,25.49,248000.0,18.0418,18.063,18.0064,18.0418,248000.0
2010-10-21 15:40:00,25.48,25.49,25.43,25.49,242300.0,18.0347,18.0418,17.9993,18.0418,242300.0
2010-10-21 15:50:00,25.48,25.5,25.45,25.48,563000.0,18.0347,18.0488,18.0134,18.0347,563000.0
2010-10-22 09:30:00,25.47,25.63,25.4,25.59,182000.0,18.0276,18.1408,17.9781,18.1125,182000.0
2010-10-22 09:40:00,25.6,25.61,25.45,25.47,320000.0,18.1196,18.1267,18.0134,18.0276,320000.0
2010-10-22 09:50:00,25.47,25.49,25.4,25.46,178000.0,18.0276,18.0418,17.9781,18.0205,178000.0
2010-10-22 10:00:00,25.45,25.57,25.43,25.57,148000.0,18.0134,18.0984,17.9993,18.0984,148000.0
2010-10-22 10:10:00,25.57,25.57,25.5,25.55,174300.0,18.0984,18.0984,18.0488,18.0842,174300.0
2010-10-22 10:20:00,25.55,25.57,25.51,25.57,123300.0,18.0842,18.0984,18.0559,18.0984,123300.0
2010-10-22 10:30:00,25.57,25.57,25.51,25.51,126100.0,18.0984,18.0984,18.0559,18.0559,126100.0
2010-10-22 10:40:00,25.51,25.53,25.46,25.5,141000.0,18.0559,18.0701,18.0205,18.0488,141000.0
2010-10-22 10:50:00,25.5,25.56,25.48,25.51,123200.0,18.0488,18.0913,18.0347,18.0559,123200.0
2010-10-22 11:00:00,25.51,25.52,25.48,25.48,84700.0,18.0559,18.063,18.0347,18.0347,84700.0
2010-10-22 11:10:00,25.48,25.5,25.47,25.5,91300.0,18.0347,18.0488,18.0276,18.0488,91300.0
2010-10-22 11:20:00,25.5,25.5,25.42,25.44,81300.0,18.0488,18.0488,17.9922,18.0064,81300.0
2010-10-22 11:30:00,25.43,25.49,25.43,25.47,86900.0,17.9993,18.0418,17.9993,18.0276,86900.0
2010-10-22 11:40:00,25.46,25.47,25.37,25.38,84900.0,18.0205,18.0276,17.9568,17.9639,84900.0
2010-10-22 11:50:00,25.37,25.38,25.35,25.35,68500.0,17.9568,17.9639,17.9427,17.9427,68500.0
2010-10-22 12:00:00,25.35,25.35,25.32,25.35,73700.0,17.9427,17.9427,17.9214,17.9427,73700.0
2010-10-22 12:10:00,25.35,25.35,25.32,25.35,41500.0,17.9427,17.9427,17.9214,17.9427,41500.0
2010-10-22 12:20:00,25.35,25.35,25.32,25.32,315900.0,17.9427,17.9427,17.9214,17.9214,315900.0
2010-10-22 12:30:00,25.32,25.32,25.28,25.28,84900.0,17.9214,17.9214,17.8931,17.8931,84900.0
2010-10-22 12:40:00,25.29,25.29,25.28,25.29,53400.0,17.9002,17.9002,17.8931,17.9002,53400.0
2010-10-22 12:50:00,25.29,25.29,25.28,25.28,23400.0,17.9002,17.9002,17.8931,17.8931,23400.0
2010-10-22 13:00:00,25.28,25.28,25.25,25.27,135300.0,17.8931,17.8931,17.8719,17.886,135300.0
2010-10-22 13:10:00,25.27,25.3,25.26,25.28,131100.0,17.886,17.9073,17.879,17.8931,131100.0
2010-10-22 13:20:00,25.27,25.28,25.25,25.25,158900.0,17.886,17.8931,17.8719,17.8719,158900.0
2010-10-22 13:30:00,25.25,25.26,25.21,25.25,196100.0,17.8719,17.879,17.8436,17.8719,196100.0
2010-10-22 13:40:00,25.24,25.27,25.22,25.22,114800.0,17.8648,17.886,17.8507,17.8507,114800.0
2010-10-22 13:50:00,25.22,25.24,25.2,25.23,101400.0,17.8507,17.8648,17.8365,17.8577,101400.0
2010-10-22 14:00:00,25.23,25.24,25.2,25.2,124200.0,17.8577,17.8648,17.8365,17.8365,124200.0
2010-10-22 14:10:00,25.2,25.24,25.19,25.23,122600.0,17.8365,17.8648,17.8294,17.8577,122600.0
2010-10-22 14:20:00,25.23,25.27,25.21,25.26,171000.0,17.8577,17.886,17.8436,17.879,171000.0
2010-10-22 14:30:00,25.27,25.27,25.22,25.24,135400.0,17.886,17.886,17.8507,17.8648,135400.0
2010-10-22 14:40:00,25.24,25.28,25.22,25.25,161800.0,17.8648,17.8931,17.8507,17.8719,161800.0
2010-10-22 14:50:00,25.26,25.29,25.24,25.25,295500.0,17.879,17.9002,17.8648,17.8719,295500.0
2010-10-22 15:00:00,25.25,25.34,25.24,25.33,223500.0,17.8719,17.9356,17.8648,17.9285,223500.0
2010-10-22 15:10:00,25.33,25.35,25.32,25.35,120900.0,17.9285,17.9427,17.9214,17.9427,120900.0
2010-10-22 15:20:00,25.34,25.4,25.34,25.4,244800.0,17.9356,17.9781,17.9356,17.9781,244800.0
2010-10-22 15:30:00,25.4,25.4,25.3,25.3,460900.0,17.9781,17.9781,17.9073,17.9073,460900.0
2010-10-22 15:40:00,25.3,25.31,25.26,25.26,682400.0,17.9073,17.9144,17.879,17.879,682400.0
2010-10-22 15:50:00,25.26,25.29,25.24,25.26,1001300.0,17.879,17.9002,17.8648,17.879,1001300.0
2010-10-25 09:30:00,25.57,25.57,25.31,25.39,336700.0,18.0984,18.0984,17.9144,17.971,336700.0
2010-10-25 09:40:00,25.38,25.4,25.25,25.25,428000.0,17.9639,17.9781,17.8719,17.8719,428000.0
2010-10-25 09:50:00,25.25,25.26,25.13,25.25,332700.0,17.8719,17.879,17.7869,17.8719,332700.0
2010-10-25 10:00:00,25.25,25.28,25.16,25.17,192600.0,17.8719,17.8931,17.8082,17.8153,192600.0
2010-10-25 10:10:00,25.17,25.25,25.16,25.23,117600.0,17.8153,17.8719,17.8082,17.8577,117600.0
2010-10-25 10:20:00,25.23,25.28,25.21,25.24,147600.0,17.8577,17.8931,17.8436,17.8648,147600.0
2010-10-25 10:30:00,25.23,25.25,25.12,25.18,162200.0,17.8577,17.8719,17.7799,17.8223,162200.0
2010-10-25 10:40:00,25.18,25.2,25.12,25.13,179700.0,17.8223,17.8365,17.7799,17.7869,179700.0
2010-10-25 10:50:00,25.12,25.13,25.09,25.1,151200.0,17.7799,17.7869,17.7586,17.7657,151200.0
2010-10-25 11:00:00,25.1,25.14,25.07,25.08,182600.0,17.7657,17.794,17.7445,17.7516,182600.0
2010-10-25 11:10:00,25.08,25.09,25.04,25.09,134600.0,17.7516,17.7586,17.7232,17.7586,134600.0
2010-10-25 11:20:00,25.09,25.11,25.07,25.09,115100.0,17.7586,17.7728,17.7445,17.7586,115100.0
2010-10-25 11:30:00,25.1,25.13,25.07,25.08,155700.0,17.7657,17.7869,17.7445,17.7516,155700.0
2010-10-25 11:40:00,25.08,25.08,25.03,25.03,86300.0,17.7516,17.7516,17.7162,17.7162,86300.0
2010-10-25 11:50:00,25.03,25.04,25.01,25.02,127200.0,17.7162,17.7232,17.702,17.7091,127200.0
2010-10-25 12:00:00,25.02,25.04,25.01,25.04,79100.0,17.7091,17.7232,17.702,17.7232,79100.0
2010-10-25 12:10:00,25.03,25.12,25.03,25.06,110500.0,17.7162,17.7799,17.7162,17.7374,110500.0
2010-10-25 12:20:00,25.07,25.11,25.03,25.09,139200.0,17.7445,17.7728,17.7162,17.7586,139200.0
2010-10-25 12:30:00,25.1,25.1,25.05,25.08,80700.0,17.7657,17.7657,17.7303,17.7516,80700.0
2010-10-25 12:40:00,25.07,25.09,25.07,25.07,82800.0,17.7445,17.7586,17.7445,17.7445,82800.0
2010-10-25 12:50:00,25.08,25.09,25.05,25.05,49000.0,17.7516,17.7586,17.7303,17.7303,49000.0
2010-10-25 13:00:00,25.05,25.09,25.05,25.07,65400.0,17.7303,17.7586,17.7303,17.7445,65400.0
2010-10-25 13:10:00,25.08,25.12,25.05,25.08,141800.0,17.7516,17.7799,17.7303,17.7516,141800.0
2010-10-25 13:20:00,25.08,25.13,25.07,25.09,130900.0,17.7516,17.7869,17.7445,17.7586,130900.0
2010-10-25 13:30:00,25.1,25.13,25.07,25.13,93600.0,17.7657,17.7869,17.7445,17.7869,93600.0
2010-10-25 13:40:00,25.13,25.17,25.12,25.15,76900.0,17.7869,17.8153,17.7799,17.8011,76900.0
2010-10-25 13:50:00,25.15,25.15,25.07,25.12,158700.0,17.8011,17.8011,17.7445,17.7799,158700.0
2010-10-25 14:00:00,25.12,25.12,25.09,25.1,72500.0,17.7799,17.7799,17.7586,17.7657,72500.0
2010-10-25 14:10:00,25.11,25.11,25.09,25.09,170700.0,17.7728,17.7728,17.7586,17.7586,170700.0
2010-10-25 14:20:00,25.09,25.13,25.09,25.09,100000.0,17.7586,17.7869,17.7586,17.7586,100000.0
2010-10-25 14:30:00,25.09,25.1,25.03,25.05,209500.0,17.7586,17.7657,17.7162,17.7303,209500.0
2010-10-25 14:40:00,25.04,25.05,25.01,25.02,143400.0,17.7232,17.7303,17.702,17.7091,143400.0
2010-10-25 14:50:00,25.02,25.05,25.0,25.0,161200.0,17.7091,17.7303,17.6949,17.6949,161200.0
2010-10-25 15:00:00,25.0,25.06,25.0,25.01,191200.0,17.6949,17.7374,17.6949,17.702,191200.0
2010-10-25 15:10:00,25.01,25.02,24.99,24.99,289900.0,17.702,17.7091,17.6879,17.6879,289900.0
2010-10-25 15:20:00,25.0,25.06,24.99,25.04,286600.0,17.6949,17.7374,17.6879,17.7232,286600.0
2010-10-25 15:30:00,25.04,25.04,24.97,24.97,367900.0,17.7232,17.7232,17.6737,17.6737,367900.0
2010-10-25 15:40:00,24.97,25.02,24.92,24.95,443100.0,17.6737,17.7091,17.6383,17.6595,443100.0
2010-10-25 15:50:00,24.95,24.97,24.9,24.94,733800.0,17.6595,17.6737,17.6242,17.6525,733800.0
2010-10-26 09:30:00,24.74,25.05,24.74,25.0,739800.0,17.5109,17.7303,17.5109,17.6949,739800.0
2010-10-26 09:40:00,25.0,25.03,24.92,24.93,405800.0,17.6949,17.7162,17.6383,17.6454,405800.0
2010-10-26 09:50:00,24.93,24.95,24.77,24.8,448800.0,17.6454,17.6595,17.5321,17.5534,448800.0
2010-10-26 10:00:00,24.81,24.84,24.77,24.82,403000.0,17.5605,17.5817,17.5321,17.5675,403000.0
2010-10-26 10:10:00,24.83,24.9,24.8,24.88,343500.0,17.5746,17.6242,17.5534,17.61,343500.0
2010-10-26 10:20:00,24.89,24.95,24.86,24.88,220100.0,17.6171,17.6595,17.5958,17.61,220100.0
2010-10-26 10:30:00,24.89,24.89,24.75,24.76,436300.0,17.6171,17.6171,17.518,17.5251,436300.0
2010-10-26 10:40:00,24.77,24.78,24.71,24.71,397400.0,17.5321,17.5392,17.4897,17.4897,397400.0
2010-10-26 10:50:00,24.71,24.73,24.68,24.71,455200.0,17.4897,17.5038,17.4684,17.4897,455200.0
2010-10-26 11:00:00,24.7,24.72,24.66,24.69,320300.0,17.4826,17.4968,17.4543,17.4755,320300.0
2010-10-26 11:10:00,24.69,24.75,24.68,24.72,237700.0,17.4755,17.518,17.4684,17.4968,237700.0
2010-10-26 11:20:00,24.72,24.77,24.7,24.74,195800.0,17.4968,17.5321,17.4826,17.5109,195800.0
2010-10-26 11:30:00,24.72,24.75,24.67,24.67,214800.0,17.4968,17.518,17.4614,17.4614,214800.0
2010-10-26 11:40:00,24.67,24.72,24.65,24.72,125300.0,17.4614,17.4968,17.4472,17.4968,125300.0
2010-10-26 11:50:00,24.72,24.76,24.7,24.73,280200.0,17.4968,17.5251,17.4826,17.5038,280200.0
2010-10-26 12:00:00,24.73,24.76,24.72,24.76,146000.0,17.5038,17.5251,17.4968,17.5251,146000.0
2010-10-26 12:10:00,24.77,24.88,24.76,24.88,204700.0,17.5321,17.61,17.5251,17.61,204700.0
2010-10-26 12:20:00,24.88,25.01,24.87,25.0,320300.0,17.61,17.702,17.6029,17.6949,320300.0
2010-10-26 12:30:00,25.01,25.03,24.99,25.0,191000.0,17.702,17.7162,17.6879,17.6949,191000.0
2010-10-26 12:40:00,24.99,25.0,24.86,24.89,164100.0,17.6879,17.6949,17.5958,17.6171,164100.0
2010-10-26 12:50:00,24.89,25.03,24.88,25.0,205700.0,17.6171,17.7162,17.61,17.6949,205700.0
2010-10-26 13:00:00,25.0,25.03,25.0,25.02,73800.0,17.6949,17.7162,17.6949,17.7091,73800.0
2010-10-26 13:10:00,25.02,25.03,24.96,24.96,125500.0,17.7091,17.7162,17.6666,17.6666,125500.0
2010-10-26 13:20:00,24.96,24.97,24.89,24.89,88700.0,17.6666,17.6737,17.6171,17.6171,88700.0
2010-10-26 13:30:00,24.9,24.94,24.88,24.92,186500.0,17.6242,17.6525,17.61,17.6383,186500.0
2010-10-26 13:40:00,24.92,24.99,24.91,24.96,139200.0,17.6383,17.6879,17.6312,17.6666,139200.0
2010-10-26 13:50:00,24.97,24.98,24.92,24.92,133500.0,17.6737,17.6808,17.6383,17.6383,133500.0
2010-10-26 14:00:00,24.92,24.93,24.88,24.89,138800.0,17.6383,17.6454,17.61,17.6171,138800.0
2010-10-26 14:10:00,24.9,24.93,24.88,24.91,146300.0,17.6242,17.6454,17.61,17.6312,146300.0
2010-10-26 14:20:00,24.9,24.94,24.9,24.94,134200.0,17.6242,17.6525,17.6242,17.6525,134200.0
2010-10-26 14:30:00,24.94,24.97,24.92,24.95,162300.0,17.6525,17.6737,17.6383,17.6595,162300.0
2010-10-26 14:40:00,24.95,24.99,24.95,24.97,250600.0,17.6595,17.6879,17.6595,17.6737,250600.0
2010-10-26 14:50:00,24.97,25.01,24.96,25.0,196100.0,17.6737,17.702,17.6666,17.6949,196100.0
2010-10-26 15:00:00,24.99,25.02,24.99,25.02,165300.0,17.6879,17.7091,17.6879,17.7091,165300.0
2010-10-26 15:10:00,25.02,25.06,25.0,25.06,233800.0,17.7091,17.7374,17.6949,17.7374,233800.0
2010-10-26 15:20:00,25.06,25.09,25.04,25.04,318100.0,17.7374,17.7586,17.7232,17.7232,318100.0
2010-10-26 15:30:00,25.04,25.04,24.99,25.0,298400.0,17.7232,17.7232,17.6879,17.6949,298400.0
2010-10-26 15:40:00,24.99,25.01,24.97,25.0,359300.0,17.6879,17.702,17.6737,17.6949,359300.0
2010-10-26 15:50:00,25.0,25.03,24.98,25.03,561900.0,17.6949,17.7162,17.6808,17.7162,561900.0
2010-10-27 09:30:00,24.86,25.22,24.77,25.22,615200.0,17.6586,17.9144,17.5947,17.9144,615200.0
2010-10-27 09:40:00,25.22,25.25,25.13,25.2,430700.0,17.9144,17.9357,17.8504,17.9001,430700.0
2010-10-27 09:50:00,25.2,25.31,25.19,25.31,421500.0,17.9001,17.9783,17.893,17.9783,421500.0
2010-10-27 10:00:00,25.3,25.36,25.24,25.26,290800.0,17.9712,18.0138,17.9286,17.9428,290800.0
2010-10-27 10:10:00,25.25,25.3,25.24,25.26,254000.0,17.9357,17.9712,17.9286,17.9428,254000.0
2010-10-27 10:20:00,25.27,25.28,25.2,25.2,475500.0,17.9499,17.957,17.9001,17.9001,475500.0
2010-10-27 10:30:00,25.2,25.21,25.11,25.14,290200.0,17.9001,17.9072,17.8362,17.8575,290200.0
2010-10-27 10:40:00,25.15,25.15,25.09,25.09,247200.0,17.8646,17.8646,17.822,17.822,247200.0
2010-10-27 10:50:00,25.1,25.12,25.06,25.06,299600.0,17.8291,17.8433,17.8007,17.8007,299600.0
2010-10-27 11:00:00,25.06,25.14,25.06,25.14,258600.0,17.8007,17.8575,17.8007,17.8575,258600.0
2010-10-27 11:10:00,25.13,25.17,25.11,25.16,189100.0,17.8504,17.8788,17.8362,17.8717,189100.0
2010-10-27 11:20:00,25.15,25.2,25.14,25.18,213100.0,17.8646,17.9001,17.8575,17.8859,213100.0
2010-10-27 11:30:00,25.18,25.19,25.15,25.15,125200.0,17.8859,17.893,17.8646,17.8646,125200.0
2010-10-27 11:40:00,25.15,25.17,25.1,25.11,306900.0,17.8646,17.8788,17.8291,17.8362,306900.0
2010-10-27 11:50:00,25.11,25.12,25.08,25.1,107300.0,17.8362,17.8433,17.8149,17.8291,107300.0
2010-10-27 12:00:00,25.09,25.11,25.04,25.06,112500.0,17.822,17.8362,17.7865,17.8007,112500.0
2010-10-27 12:10:00,25.06,25.09,25.06,25.06,85900.0,17.8007,17.822,17.8007,17.8007,85900.0
2010-10-27 12:20:00,25.07,25.13,25.06,25.12,106400.0,17.8078,17.8504,17.8007,17.8433,106400.0
2010-10-27 12:30:00,25.11,25.13,25.08,25.1,166500.0,17.8362,17.8504,17.8149,17.8291,166500.0
2010-10-27 12:40:00,25.1,25.12,25.09,25.11,207500.0,17.8291,17.8433,17.822,17.8362,207500.0
2010-10-27 12:50:00,25.12,25.13,25.11,25.12,37200.0,17.8433,17.8504,17.8362,17.8433,37200.0
2010-10-27 13:00:00,25.13,25.13,25.11,25.11,81200.0,17.8504,17.8504,17.8362,17.8362,81200.0
2010-10-27 13:10:00,25.1,25.11,25.04,25.07,141600.0,17.8291,17.8362,17.7865,17.8078,141600.0
2010-10-27 13:20:00,25.07,25.11,25.07,25.1,79300.0,17.8078,17.8362,17.8078,17.8291,79300.0
2010-10-27 13:30:00,25.1,25.1,25.08,25.08,52400.0,17.8291,17.8291,17.8149,17.8149,52400.0
2010-10-27 13:40:00,25.08,25.16,25.07,25.16,123500.0,17.8149,17.8717,17.8078,17.8717,123500.0
2010-10-27 13:50:00,25.16,25.18,25.14,25.16,68300.0,17.8717,17.8859,17.8575,17.8717,68300.0
2010-10-27 14:00:00,25.16,25.17,25.13,25.14,110400.0,17.8717,17.8788,17.8504,17.8575,110400.0
2010-10-27 14:10:00,25.14,25.16,25.14,25.14,96500.0,17.8575,17.8717,17.8575,17.8575,96500.0
2010-10-27 14:20:00,25.14,25.15,25.07,25.1,142100.0,17.8575,17.8646,17.8078,17.8291,142100.0
2010-10-27 14:30:00,25.1,25.16,25.08,25.13,94500.0,17.8291,17.8717,17.8149,17.8504,94500.0
2010-10-27 14:40:00,25.13,25.17,25.13,25.13,71600.0,17.8504,17.8788,17.8504,17.8504,71600.0
2010-10-27 14:50:00,25.14,25.17,25.13,25.13,92700.0,17.8575,17.8788,17.8504,17.8504,92700.0
2010-10-27 15:00:00,25.14,25.17,25.11,25.11,124300.0,17.8575,17.8788,17.8362,17.8362,124300.0
2010-10-27 15:10:00,25.11,25.12,25.09,25.09,113200.0,17.8362,17.8433,17.822,17.822,113200.0
2010-10-27 15:20:00,25.1,25.16,25.07,25.12,242100.0,17.8291,17.8717,17.8078,17.8433,242100.0
2010-10-27 15:30:00,25.13,25.18,25.12,25.16,149100.0,17.8504,17.8859,17.8433,17.8717,149100.0
2010-10-27 15:40:00,25.17,25.19,25.15,25.16,326400.0,17.8788,17.893,17.8646,17.8717,326400.0
2010-10-27 15:50:00,25.17,25.24,25.16,25.21,558600.0,17.8788,17.9286,17.8717,17.9072,558600.0
2010-10-28 09:30:00,25.34,25.38,25.23,25.25,203400.0,17.9996,18.028,17.9215,17.9357,203400.0
2010-10-28 09:40:00,25.25,25.27,25.13,25.13,262800.0,17.9357,17.9499,17.8504,17.8504,262800.0
2010-10-28 09:50:00,25.13,25.19,25.11,25.17,326100.0,17.8504,17.893,17.8362,17.8788,326100.0
2010-10-28 10:00:00,25.16,25.16,25.08,25.1,317100.0,17.8717,17.8717,17.8149,17.8291,317100.0
2010-10-28 10:10:00,25.1,25.11,25.04,25.05,199200.0,17.8291,17.8362,17.7865,17.7936,199200.0
2010-10-28 10:20:00,25.05,25.06,24.98,25.0,381700.0,17.7936,17.8007,17.7439,17.7581,381700.0
2010-10-28 10:30:00,25.0,25.04,24.98,25.01,240800.0,17.7581,17.7865,17.7439,17.7652,240800.0
2010-10-28 10:40:00,25.02,25.1,25.01,25.08,78400.0,17.7723,17.8291,17.7652,17.8149,78400.0
2010-10-28 10:50:00,25.08,25.09,25.04,25.05,238900.0,17.8149,17.822,17.7865,17.7936,238900.0
2010-10-28 11:00:00,25.05,25.16,25.04,25.16,216500.0,17.7936,17.8717,17.7865,17.8717,216500.0
2010-10-28 11:10:00,25.15,25.18,25.14,25.18,189600.0,17.8646,17.8859,17.8575,17.8859,189600.0
2010-10-28 11:20:00,25.18,25.19,25.15,25.17,157600.0,17.8859,17.893,17.8646,17.8788,157600.0
2010-10-28 11:30:00,25.17,25.19,25.14,25.16,225900.0,17.8788,17.893,17.8575,17.8717,225900.0
2010-10-28 11:40:00,25.16,25.19,25.13,25.17,75600.0,17.8717,17.893,17.8504,17.8788,75600.0
2010-10-28 11:50:00,25.16,25.21,25.14,25.17,132000.0,17.8717,17.9072,17.8575,17.8788,132000.0
2010-10-28 12:00:00,25.16,25.16,25.09,25.1,119300.0,17.8717,17.8717,17.822,17.8291,119300.0
2010-10-28 12:10:00,25.11,25.14,25.1,25.13,141600.0,17.8362,17.8575,17.8291,17.8504,141600.0
2010-10-28 12:20:00,25.12,25.13,25.06,25.07,86200.0,17.8433,17.8504,17.8007,17.8078,86200.0
2010-10-28 12:30:00,25.07,25.11,25.05,25.09,99300.0,17.8078,17.8362,17.7936,17.822,99300.0
2010-10-28 12:40:00,25.09,25.13,25.09,25.13,115000.0,17.822,17.8504,17.822,17.8504,115000.0
2010-10-28 12:50:00,25.12,25.15,25.07,25.09,107800.0,17.8433,17.8646,17.8078,17.822,107800.0
2010-10-28 13:00:00,25.08,25.17,25.07,25.16,196300.0,17.8149,17.8788,17.8078,17.8717,196300.0
2010-10-28 13:10:00,25.16,25.23,25.16,25.18,160700.0,17.8717,17.9215,17.8717,17.8859,160700.0
2010-10-28 13:20:00,25.18,25.19,25.12,25.12,113700.0,17.8859,17.893,17.8433,17.8433,113700.0
2010-10-28 13:30:00,25.13,25.16,25.1,25.14,196900.0,17.8504,17.8717,17.8291,17.8575,196900.0
2010-10-28 13:40:00,25.15,25.17,25.12,25.16,164600.0,17.8646,17.8788,17.8433,17.8717,164600.0
2010-10-28 13:50:00,25.16,25.19,25.15,25.17,87400.0,17.8717,17.893,17.8646,17.8788,87400.0
2010-10-28 14:00:00,25.16,25.22,25.15,25.22,199100.0,17.8717,17.9144,17.8646,17.9144,199100.0
2010-10-28 14:10:00,25.23,25.24,25.2,25.23,166700.0,17.9215,17.9286,17.9001,17.9215,166700.0
2010-10-28 14:20:00,25.23,25.27,25.2,25.22,218200.0,17.9215,17.9499,17.9001,17.9144,218200.0
2010-10-28 14:30:00,25.22,25.23,25.19,25.21,294800.0,17.9144,17.9215,17.893,17.9072,294800.0
2010-10-28 14:40:00,25.21,25.21,25.15,25.16,235700.0,17.9072,17.9072,17.8646,17.8717,235700.0
2010-10-28 14:50:00,25.16,25.22,25.16,25.18,239400.0,17.8717,17.9144,17.8717,17.8859,239400.0
2010-10-28 15:00:00,25.19,25.23,25.19,25.2,215200.0,17.893,17.9215,17.893,17.9001,215200.0
2010-10-28 15:10:00,25.2,25.22,25.15,25.17,222900.0,17.9001,17.9144,17.8646,17.8788,222900.0
2010-10-28 15:20:00,25.17,25.17,25.13,25.16,204500.0,17.8788,17.8788,17.8504,17.8717,204500.0
2010-10-28 15:30:00,25.16,25.23,25.14,25.22,249500.0,17.8717,17.9215,17.8575,17.9144,249500.0
2010-10-28 15:40:00,25.22,25.25,25.18,25.21,493300.0,17.9144,17.9357,17.8859,17.9072,493300.0
2010-10-28 15:50:00,25.21,25.21,25.16,25.18,1041300.0,17.9072,17.9072,17.8717,17.8859,1041300.0
2010-10-29 09:30:00,25.15,25.31,25.02,25.14,153300.0,17.8646,17.9783,17.7723,17.8575,153300.0
2010-10-29 09:40:00,25.14,25.24,25.12,25.15,137800.0,17.8575,17.9286,17.8433,17.8646,137800.0
2010-10-29 09:50:00,25.16,25.17,25.05,25.06,122000.0,17.8717,17.8788,17.7936,17.8007,122000.0
2010-10-29 10:00:00,25.06,25.14,25.05,25.12,157800.0,17.8007,17.8575,17.7936,17.8433,157800.0
2010-10-29 10:10:00,25.12,25.15,25.1,25.12,104200.0,17.8433,17.8646,17.8291,17.8433,104200.0
2010-10-29 10:20:00,25.12,25.16,25.11,25.13,98700.0,17.8433,17.8717,17.8362,17.8504,98700.0
2010-10-29 10:30:00,25.12,25.14,25.07,25.07,62600.0,17.8433,17.8575,17.8078,17.8078,62600.0
2010-10-29 10:40:00,25.08,25.09,25.04,25.06,87700.0,17.8149,17.822,17.7865,17.8007,87700.0
2010-10-29 10:50:00,25.06,25.08,25.02,25.05,112700.0,17.8007,17.8149,17.7723,17.7936,112700.0
2010-10-29 11:00:00,25.06,25.07,25.02,25.07,112400.0,17.8007,17.8078,17.7723,17.8078,112400.0
2010-10-29 11:10:00,25.07,25.08,25.02,25.03,109200.0,17.8078,17.8149,17.7723,17.7794,109200.0
2010-10-29 11:20:00,25.04,25.06,25.01,25.01,104700.0,17.7865,17.8007,17.7652,17.7652,104700.0
2010-10-29 11:30:00,25.01,25.05,24.95,25.04,206000.0,17.7652,17.7936,17.7226,17.7865,206000.0
2010-10-29 11:40:00,25.04,25.04,24.96,25.01,106000.0,17.7865,17.7865,17.7297,17.7652,106000.0
2010-10-29 11:50:00,25.02,25.04,25.0,25.04,104300.0,17.7723,17.7865,17.7581,17.7865,104300.0
2010-10-29 12:00:00,25.04,25.07,25.03,25.04,59900.0,17.7865,17.8078,17.7794,17.7865,59900.0
2010-10-29 12:10:00,25.04,25.1,25.02,25.08,95100.0,17.7865,17.8291,17.7723,17.8149,95100.0
2010-10-29 12:20:00,25.07,25.11,25.06,25.11,74800.0,17.8078,17.8362,17.8007,17.8362,74800.0
2010-10-29 12:30:00,25.11,25.11,25.08,25.09,52300.0,17.8362,17.8362,17.8149,17.822,52300.0
2010-10-29 12:40:00,25.09,25.09,25.06,25.08,59200.0,17.822,17.822,17.8007,17.8149,59200.0
2010-10-29 12:50:00,25.08,25.1,25.07,25.09,36200.0,17.8149,17.8291,17.8078,17.822,36200.0
2010-10-29 13:00:00,25.09,25.1,25.07,25.08,45800.0,17.822,17.8291,17.8078,17.8149,45800.0
2010-10-29 13:10:00,25.09,25.09,25.06,25.07,55800.0,17.822,17.822,17.8007,17.8078,55800.0
2010-10-29 13:20:00,25.08,25.11,25.08,25.11,44700.0,17.8149,17.8362,17.8149,17.8362,44700.0
2010-10-29 13:30:00,25.1,25.11,25.09,25.1,35900.0,17.8291,17.8362,17.822,17.8291,35900.0
2010-10-29 13:40:00,25.1,25.15,25.1,25.13,116100.0,17.8291,17.8646,17.8291,17.8504,116100.0
2010-10-29 13:50:00,25.14,25.18,25.14,25.17,141500.0,17.8575,17.8859,17.8575,17.8788,141500.0
2010-10-29 14:00:00,25.17,25.18,25.15,25.17,102400.0,17.8788,17.8859,17.8646,17.8788,102400.0
2010-10-29 14:10:00,25.16,25.19,25.16,25.18,91300.0,17.8717,17.893,17.8717,17.8859,91300.0
2010-10-29 14:20:00,25.19,25.2,25.16,25.16,82600.0,17.893,17.9001,17.8717,17.8717,82600.0
2010-10-29 14:30:00,25.15,25.2,25.15,25.17,136500.0,17.8646,17.9001,17.8646,17.8788,136500.0
2010-10-29 14:40:00,25.18,25.19,25.17,25.17,102000.0,17.8859,17.893,17.8788,17.8788,102000.0
2010-10-29 14:50:00,25.17,25.18,25.16,25.16,163500.0,17.8788,17.8859,17.8717,17.8717,163500.0
2010-10-29 15:00:00,25.16,25.16,25.11,25.13,151900.0,17.8717,17.8717,17.8362,17.8504,151900.0
2010-10-29 15:10:00,25.13,25.13,25.11,25.12,154300.0,17.8504,17.8504,17.8362,17.8433,154300.0
2010-10-29 15:20:00,25.11,25.14,25.11,25.13,174200.0,17.8362,17.8575,17.8362,17.8504,174200.0
2010-10-29 15:30:00,25.14,25.14,25.11,25.13,242200.0,17.8575,17.8575,17.8362,17.8504,242200.0
2010-10-29 15:40:00,25.12,25.14,25.08,25.08,410300.0,17.8433,17.8575,17.8149,17.8149,410300.0
2010-10-29 15:50:00,25.08,25.12,25.06,25.07,876900.0,17.8149,17.8433,17.8007,17.8078,876900.0
2010-11-01 09:30:00,25.19,25.26,25.05,25.25,215500.0,17.893,17.9428,17.7936,17.9357,215500.0
2010-11-01 09:40:00,25.25,25.29,25.21,25.28,134000.0,17.9357,17.9641,17.9072,17.957,134000.0
2010-11-01 09:50:00,25.28,25.29,25.22,25.27,189000.0,17.957,17.9641,17.9144,17.9499,189000.0
2010-11-01 10:00:00,25.28,25.35,25.26,25.31,292400.0,17.957,18.0067,17.9428,17.9783,292400.0
2010-11-01 10:10:00,25.31,25.34,25.3,25.32,95000.0,17.9783,17.9996,17.9712,17.9854,95000.0
2010-11-01 10:20:00,25.33,25.34,25.19,25.2,297300.0,17.9925,17.9996,17.893,17.9001,297300.0
2010-11-01 10:30:00,25.2,25.31,25.2,25.25,250000.0,17.9001,17.9783,17.9001,17.9357,250000.0
2010-11-01 10:40:00,25.24,25.29,25.24,25.29,63000.0,17.9286,17.9641,17.9286,17.9641,63000.0
2010-11-01 10:50:00,25.3,25.3,25.25,25.26,86200.0,17.9712,17.9712,17.9357,17.9428,86200.0
2010-11-01 11:00:00,25.26,25.28,25.21,25.28,92100.0,17.9428,17.957,17.9072,17.957,92100.0
2010-11-01 11:10:00,25.28,25.32,25.25,25.3,76500.0,17.957,17.9854,17.9357,17.9712,76500.0
2010-11-01 11:20:00,25.29,25.3,25.24,25.25,81700.0,17.9641,17.9712,17.9286,17.9357,81700.0
2010-11-01 11:30:00,25.25,25.25,25.14,25.15,244900.0,17.9357,17.9357,17.8575,17.8646,244900.0
2010-11-01 11:40:00,25.15,25.16,25.14,25.14,115100.0,17.8646,17.8717,17.8575,17.8575,115100.0
2010-11-01 11:50:00,25.14,25.15,25.12,25.15,76900.0,17.8575,17.8646,17.8433,17.8646,76900.0
2010-11-01 12:00:00,25.14,25.15,25.12,25.12,84600.0,17.8575,17.8646,17.8433,17.8433,84600.0
2010-11-01 12:10:00,25.13,25.18,25.11,25.15,69200.0,17.8504,17.8859,17.8362,17.8646,69200.0
2010-11-01 12:20:00,25.16,25.19,25.15,25.17,53900.0,17.8717,17.893,17.8646,17.8788,53900.0
2010-11-01 12:30:00,25.16,25.17,25.12,25.16,56300.0,17.8717,17.8788,17.8433,17.8717,56300.0
2010-11-01 12:40:00,25.16,25.17,25.13,25.14,31800.0,17.8717,17.8788,17.8504,17.8575,31800.0
2010-11-01 12:50:00,25.14,25.17,25.13,25.16,44700.0,17.8575,17.8788,17.8504,17.8717,44700.0
2010-11-01 13:00:00,25.16,25.19,25.12,25.17,94300.0,17.8717,17.893,17.8433,17.8788,94300.0
2010-11-01 13:10:00,25.17,25.18,25.16,25.16,35100.0,17.8788,17.8859,17.8717,17.8717,35100.0
2010-11-01 13:20:00,25.17,25.17,25.15,25.17,105900.0,17.8788,17.8788,17.8646,17.8788,105900.0
2010-11-01 13:30:00,25.17,25.19,25.16,25.17,70800.0,17.8788,17.893,17.8717,17.8788,70800.0
2010-11-01 13:40:00,25.17,25.18,25.15,25.16,57400.0,17.8788,17.8859,17.8646,17.8717,57400.0
2010-11-01 13:50:00,25.15,25.17,25.14,25.14,67300.0,17.8646,17.8788,17.8575,17.8575,67300.0
2010-11-01 14:00:00,25.14,25.15,25.13,25.13,62400.0,17.8575,17.8646,17.8504,17.8504,62400.0
2010-11-01 14:10:00,25.14,25.14,25.07,25.08,90900.0,17.8575,17.8575,17.8078,17.8149,90900.0
2010-11-01 14:20:00,25.08,25.1,25.0,25.01,134900.0,17.8149,17.8291,17.7581,17.7652,134900.0
2010-11-01 14:30:00,25.01,25.03,24.99,25.0,118700.0,17.7652,17.7794,17.751,17.7581,118700.0
2010-11-01 14:40:00,25.0,25.01,24.95,24.97,101700.0,17.7581,17.7652,17.7226,17.7368,101700.0
2010-11-01 14:50:00,24.97,24.97,24.93,24.97,134200.0,17.7368,17.7368,17.7084,17.7368,134200.0
2010-11-01 15:00:00,24.96,24.97,24.82,24.85,285900.0,17.7297,17.7368,17.6302,17.6515,285900.0
2010-11-01 15:10:00,24.85,24.85,24.77,24.8,195600.0,17.6515,17.6515,17.5947,17.616,195600.0
2010-11-01 15:20:00,24.8,24.92,24.8,24.89,163000.0,17.616,17.7013,17.616,17.6799,163000.0
2010-11-01 15:30:00,24.89,24.99,24.88,24.99,422400.0,17.6799,17.751,17.6728,17.751,422400.0
2010-11-01 15:40:00,24.99,25.05,24.98,25.04,259800.0,17.751,17.7936,17.7439,17.7865,259800.0
2010-11-01 15:50:00,25.04,25.1,25.0,25.04,1174800.0,17.7865,17.8291,17.7581,17.7865,1174800.0
2010-11-02 09:30:00,25.12,25.26,25.09,25.17,240100.0,17.8433,17.9428,17.822,17.8788,240100.0
2010-11-02 09:40:00,25.17,25.2,25.04,25.11,243600.0,17.8788,17.9001,17.7865,17.8362,243600.0
2010-11-02 09:50:00,25.11,25.22,25.1,25.19,174000.0,17.8362,17.9144,17.8291,17.893,174000.0
2010-11-02 10:00:00,25.19,25.19,25.11,25.11,100500.0,17.893,17.893,17.8362,17.8362,100500.0
2010-11-02 10:10:00,25.11,25.11,25.02,25.09,378800.0,17.8362,17.8362,17.7723,17.822,378800.0
2010-11-02 10:20:00,25.09,25.12,25.08,25.08,119500.0,17.822,17.8433,17.8149,17.8149,119500.0
2010-11-02 10:30:00,25.09,25.11,25.03,25.03,209400.0,17.822,17.8362,17.7794,17.7794,209400.0
2010-11-02 10:40:00,25.03,25.06,24.99,25.0,412100.0,17.7794,17.8007,17.751,17.7581,412100.0
2010-11-02 10:50:00,24.99,25.04,24.99,25.04,156000.0,17.751,17.7865,17.751,17.7865,156000.0
2010-11-02 11:00:00,25.03,25.06,25.02,25.05,73200.0,17.7794,17.8007,17.7723,17.7936,73200.0
2010-11-02 11:10:00,25.04,25.06,25.04,25.06,124200.0,17.7865,17.8007,17.7865,17.8007,124200.0
2010-11-02 11:20:00,25.07,25.1,25.05,25.08,49000.0,17.8078,17.8291,17.7936,17.8149,49000.0
2010-11-02 11:30:00,25.08,25.1,25.06,25.07,110000.0,17.8149,17.8291,17.8007,17.8078,110000.0
2010-11-02 11:40:00,25.07,25.08,25.04,25.07,130100.0,17.8078,17.8149,17.7865,17.8078,130100.0
2010-11-02 11:50:00,25.07,25.08,25.05,25.07,130500.0,17.8078,17.8149,17.7936,17.8078,130500.0
2010-11-02 12:00:00,25.08,25.11,25.06,25.11,112900.0,17.8149,17.8362,17.8007,17.8362,112900.0
2010-11-02 12:10:00,25.1,25.11,25.09,25.1,101700.0,17.8291,17.8362,17.822,17.8291,101700.0
2010-11-02 12:20:00,25.1,25.11,25.05,25.06,198400.0,17.8291,17.8362,17.7936,17.8007,198400.0
2010-11-02 12:30:00,25.06,25.07,25.04,25.06,82700.0,17.8007,17.8078,17.7865,17.8007,82700.0
2010-11-02 12:40:00,25.07,25.09,25.05,25.08,152700.0,17.8078,17.822,17.7936,17.8149,152700.0
2010-11-02 12:50:00,25.08,25.1,25.08,25.1,154100.0,17.8149,17.8291,17.8149,17.8291,154100.0
2010-11-02 13:00:00,25.09,25.11,25.08,25.11,149200.0,17.822,17.8362,17.8149,17.8362,149200.0
2010-11-02 13:10:00,25.1,25.11,25.05,25.05,49400.0,17.8291,17.8362,17.7936,17.7936,49400.0
2010-11-02 13:20:00,25.06,25.06,25.04,25.05,75300.0,17.8007,17.8007,17.7865,17.7936,75300.0
2010-11-02 13:30:00,25.05,25.06,25.04,25.06,93900.0,17.7936,17.8007,17.7865,17.8007,93900.0
2010-11-02 13:40:00,25.06,25.1,25.06,25.08,150800.0,17.8007,17.8291,17.8007,17.8149,150800.0
2010-11-02 13:50:00,25.09,25.13,25.08,25.12,159100.0,17.822,17.8504,17.8149,17.8433,159100.0
2010-11-02 14:00:00,25.12,25.13,25.09,25.1,92500.0,17.8433,17.8504,17.822,17.8291,92500.0
2010-11-02 14:10:00,25.1,25.11,25.08,25.08,90500.0,17.8291,17.8362,17.8149,17.8149,90500.0
2010-11-02 14:20:00,25.09,25.09,25.08,25.08,137000.0,17.822,17.822,17.8149,17.8149,137000.0
2010-11-02 14:30:00,25.08,25.09,25.05,25.06,429100.0,17.8149,17.822,17.7936,17.8007,429100.0
2010-11-02 14:40:00,25.05,25.07,25.04,25.06,173200.0,17.7936,17.8078,17.7865,17.8007,173200.0
2010-11-02 14:50:00,25.05,25.07,25.05,25.06,194600.0,17.7936,17.8078,17.7936,17.8007,194600.0
2010-11-02 15:00:00,25.06,25.1,25.05,25.1,186700.0,17.8007,17.8291,17.7936,17.8291,186700.0
2010-11-02 15:10:00,25.1,25.13,25.08,25.1,218100.0,17.8291,17.8504,17.8149,17.8291,218100.0
2010-11-02 15:20:00,25.1,25.1,25.06,25.07,470200.0,17.8291,17.8291,17.8007,17.8078,470200.0
2010-11-02 15:30:00,25.07,25.07,25.04,25.04,100200.0,17.8078,17.8078,17.7865,17.7865,100200.0
2010-11-02 15:40:00,25.04,25.09,25.02,25.09,288400.0,17.7865,17.822,17.7723,17.822,288400.0
2010-11-02 15:50:00,25.08,25.12,25.08,25.09,1049400.0,17.8149,17.8433,17.8149,17.822,1049400.0
2010-11-03 09:30:00,25.05,25.11,25.02,25.06,563600.0,17.7936,17.8362,17.7723,17.8007,563600.0
2010-11-03 09:40:00,25.06,25.19,25.06,25.19,234200.0,17.8007,17.893,17.8007,17.893,234200.0
2010-11-03 09:50:00,25.18,25.19,25.13,25.16,151900.0,17.8859,17.893,17.8504,17.8717,151900.0
2010-11-03 10:00:00,25.17,25.19,25.14,25.18,295200.0,17.8788,17.893,17.8575,17.8859,295200.0
2010-11-03 10:10:00,25.18,25.2,25.17,25.19,155700.0,17.8859,17.9001,17.8788,17.893,155700.0
2010-11-03 10:20:00,25.19,25.28,25.17,25.28,627400.0,17.893,17.957,17.8788,17.957,627400.0
2010-11-03 10:30:00,25.27,25.3,25.26,25.27,211400.0,17.9499,17.9712,17.9428,17.9499,211400.0
2010-11-03 10:40:00,25.26,25.31,25.24,25.29,281300.0,17.9428,17.9783,17.9286,17.9641,281300.0
2010-11-03 10:50:00,25.28,25.33,25.25,25.26,131800.0,17.957,17.9925,17.9357,17.9428,131800.0
2010-11-03 11:00:00,25.26,25.3,25.25,25.25,135400.0,17.9428,17.9712,17.9357,17.9357,135400.0
2010-11-03 11:10:00,25.25,25.25,25.18,25.18,127800.0,17.9357,17.9357,17.8859,17.8859,127800.0
2010-11-03 11:20:00,25.18,25.22,25.18,25.19,112200.0,17.8859,17.9144,17.8859,17.893,112200.0
2010-11-03 11:30:00,25.19,25.19,25.15,25.15,156000.0,17.893,17.893,17.8646,17.8646,156000.0
2010-11-03 11:40:00,25.16,25.18,25.15,25.16,139100.0,17.8717,17.8859,17.8646,17.8717,139100.0
2010-11-03 11:50:00,25.15,25.16,25.11,25.14,176000.0,17.8646,17.8717,17.8362,17.8575,176000.0
2010-11-03 12:00:00,25.14,25.14,25.1,25.13,149100.0,17.8575,17.8575,17.8291,17.8504,149100.0
2010-11-03 12:10:00,25.14,25.14,25.13,25.14,57200.0,17.8575,17.8575,17.8504,17.8575,57200.0
2010-11-03 12:20:00,25.13,25.15,25.12,25.13,89700.0,17.8504,17.8646,17.8433,17.8504,89700.0
2010-11-03 12:30:00,25.13,25.14,25.12,25.13,91100.0,17.8504,17.8575,17.8433,17.8504,91100.0
2010-11-03 12:40:00,25.12,25.15,25.11,25.11,142800.0,17.8433,17.8646,17.8362,17.8362,142800.0
2010-11-03 12:50:00,25.11,25.14,25.11,25.14,70500.0,17.8362,17.8575,17.8362,17.8575,70500.0
2010-11-03 13:00:00,25.14,25.17,25.13,25.15,107400.0,17.8575,17.8788,17.8504,17.8646,107400.0
2010-11-03 13:10:00,25.15,25.17,25.1,25.11,118500.0,17.8646,17.8788,17.8291,17.8362,118500.0
2010-11-03 13:20:00,25.11,25.12,25.1,25.1,96000.0,17.8362,17.8433,17.8291,17.8291,96000.0
2010-11-03 13:30:00,25.11,25.15,25.1,25.14,67800.0,17.8362,17.8646,17.8291,17.8575,67800.0
2010-11-03 13:40:00,25.13,25.14,25.12,25.12,71700.0,17.8504,17.8575,17.8433,17.8433,71700.0
2010-11-03 13:50:00,25.12,25.13,25.11,25.11,44900.0,17.8433,17.8504,17.8362,17.8362,44900.0
2010-11-03 14:00:00,25.12,25.15,25.11,25.14,152500.0,17.8433,17.8646,17.8362,17.8575,152500.0
2010-11-03 14:10:00,25.14,25.28,25.05,25.21,341900.0,17.8575,17.957,17.7936,17.9072,341900.0
2010-11-03 14:20:00,25.2,25.32,25.16,25.19,822000.0,17.9001,17.9854,17.8717,17.893,822000.0
2010-11-03 14:30:00,25.19,25.3,25.1,25.27,416500.0,17.893,17.9712,17.8291,17.9499,416500.0
2010-11-03 14:40:00,25.26,25.42,25.24,25.41,501900.0,17.9428,18.0564,17.9286,18.0493,501900.0
2010-11-03 14:50:00,25.41,25.52,25.37,25.5,471900.0,18.0493,18.1274,18.0209,18.1132,471900.0
2010-11-03 15:00:00,25.5,25.6,25.47,25.59,465500.0,18.1132,18.1843,18.0919,18.1772,465500.0
2010-11-03 15:10:00,25.59,25.72,25.58,25.68,579700.0,18.1772,18.2695,18.1701,18.2411,579700.0
2010-11-03 15:20:00,25.67,25.69,25.59,25.66,317000.0,18.234,18.2482,18.1772,18.2269,317000.0
2010-11-03 15:30:00,25.65,25.69,25.58,25.67,409200.0,18.2198,18.2482,18.1701,18.234,409200.0
2010-11-03 15:40:00,25.67,25.71,25.65,25.66,622700.0,18.234,18.2624,18.2198,18.2269,622700.0
2010-11-03 15:50:00,25.67,25.78,25.65,25.77,967200.0,18.234,18.3121,18.2198,18.305,967200.0
2010-11-04 09:30:00,25.98,26.12,25.76,26.05,769100.0,18.4542,18.5536,18.2979,18.5039,769100.0
2010-11-04 09:40:00,26.05,26.2,26.0,26.1,411700.0,18.5039,18.6105,18.4684,18.5394,411700.0
2010-11-04 09:50:00,26.1,26.11,25.93,25.95,283200.0,18.5394,18.5465,18.4187,18.4329,283200.0
2010-11-04 10:00:00,25.96,25.97,25.85,25.87,238500.0,18.44,18.4471,18.3619,18.3761,238500.0
2010-11-04 10:10:00,25.87,25.97,25.85,25.95,124000.0,18.3761,18.4471,18.3619,18.4329,124000.0
2010-11-04 10:20:00,25.96,26.06,25.95,26.05,169000.0,18.44,18.511,18.4329,18.5039,169000.0
2010-11-04 10:30:00,26.06,26.09,26.04,26.08,214400.0,18.511,18.5323,18.4968,18.5252,214400.0
2010-11-04 10:40:00,26.07,26.1,26.06,26.09,177600.0,18.5181,18.5394,18.511,18.5323,177600.0
2010-11-04 10:50:00,26.08,26.09,26.05,26.08,100500.0,18.5252,18.5323,18.5039,18.5252,100500.0
2010-11-04 11:00:00,26.08,26.1,26.06,26.08,174700.0,18.5252,18.5394,18.511,18.5252,174700.0
2010-11-04 11:10:00,26.09,26.09,26.05,26.08,124100.0,18.5323,18.5323,18.5039,18.5252,124100.0
2010-11-04 11:20:00,26.09,26.09,26.07,26.07,88600.0,18.5323,18.5323,18.5181,18.5181,88600.0
2010-11-04 11:30:00,26.07,26.13,26.07,26.13,183700.0,18.5181,18.5607,18.5181,18.5607,183700.0
2010-11-04 11:40:00,26.13,26.15,26.1,26.13,219900.0,18.5607,18.575,18.5394,18.5607,219900.0
2010-11-04 11:50:00,26.13,26.14,26.12,26.13,162000.0,18.5607,18.5678,18.5536,18.5607,162000.0
2010-11-04 12:00:00,26.12,26.14,26.11,26.14,158900.0,18.5536,18.5678,18.5465,18.5678,158900.0
2010-11-04 12:10:00,26.13,26.15,26.11,26.13,225700.0,18.5607,18.575,18.5465,18.5607,225700.0
2010-11-04 12:20:00,26.12,26.13,26.11,26.12,80100.0,18.5536,18.5607,18.5465,18.5536,80100.0
2010-11-04 12:30:00,26.11,26.13,26.08,26.11,140100.0,18.5465,18.5607,18.5252,18.5465,140100.0
2010-11-04 12:40:00,26.11,26.13,26.06,26.06,130300.0,18.5465,18.5607,18.511,18.511,130300.0
2010-11-04 12:50:00,26.06,26.08,26.03,26.03,111400.0,18.511,18.5252,18.4897,18.4897,111400.0
2010-11-04 13:00:00,26.03,26.05,26.02,26.04,81000.0,18.4897,18.5039,18.4826,18.4968,81000.0
2010-11-04 13:10:00,26.05,26.09,26.04,26.08,63200.0,18.5039,18.5323,18.4968,18.5252,63200.0
2010-11-04 13:20:00,26.07,26.12,26.07,26.12,53700.0,18.5181,18.5536,18.5181,18.5536,53700.0
2010-11-04 13:30:00,26.12,26.13,26.08,26.1,93300.0,18.5536,18.5607,18.5252,18.5394,93300.0
2010-11-04 13:40:00,26.09,26.1,26.08,26.09,58200.0,18.5323,18.5394,18.5252,18.5323,58200.0
2010-11-04 13:50:00,26.09,26.1,26.09,26.09,40800.0,18.5323,18.5394,18.5323,18.5323,40800.0
2010-11-04 14:00:00,26.09,26.1,26.08,26.09,44600.0,18.5323,18.5394,18.5252,18.5323,44600.0
2010-11-04 14:10:00,26.09,26.1,26.08,26.09,77900.0,18.5323,18.5394,18.5252,18.5323,77900.0
2010-11-04 14:20:00,26.09,26.1,26.07,26.07,65300.0,18.5323,18.5394,18.5181,18.5181,65300.0
2010-11-04 14:30:00,26.08,26.1,26.08,26.09,80600.0,18.5252,18.5394,18.5252,18.5323,80600.0
2010-11-04 14:40:00,26.1,26.1,26.07,26.07,53100.0,18.5394,18.5394,18.5181,18.5181,53100.0
2010-11-04 14:50:00,26.08,26.08,26.07,26.07,57300.0,18.5252,18.5252,18.5181,18.5181,57300.0
2010-11-04 15:00:00,26.07,26.09,26.07,26.08,157100.0,18.5181,18.5323,18.5181,18.5252,157100.0
2010-11-04 15:10:00,26.08,26.1,26.08,26.1,341700.0,18.5252,18.5394,18.5252,18.5394,341700.0
2010-11-04 15:20:00,26.09,26.31,26.09,26.31,813200.0,18.5323,18.6886,18.5323,18.6886,813200.0
2010-11-04 15:30:00,26.31,26.38,26.26,26.38,821200.0,18.6886,18.7383,18.6531,18.7383,821200.0
2010-11-04 15:40:00,26.37,26.55,26.37,26.45,1123100.0,18.7312,18.8591,18.7312,18.7881,1123100.0
2010-11-04 15:50:00,26.45,26.59,26.44,26.53,1840400.0,18.7881,18.8875,18.7809,18.8449,1840400.0
2010-11-05 09:30:00,26.48,26.92,26.41,26.91,620500.0,18.8094,19.1219,18.7596,19.1148,620500.0
2010-11-05 09:40:00,26.91,27.75,26.91,27.58,2111900.0,19.1148,19.7115,19.1148,19.5907,2111900.0
2010-11-05 09:50:00,27.57,27.78,27.47,27.76,1656400.0,19.5836,19.7328,19.5126,19.7186,1656400.0
2010-11-05 10:00:00,27.77,27.81,27.6,27.75,1281000.0,19.7257,19.7541,19.6049,19.7115,1281000.0
2010-11-05 10:10:00,27.75,28.18,27.74,28.07,1741900.0,19.7115,20.0169,19.7044,19.9388,1741900.0
2010-11-05 10:20:00,28.07,28.13,27.98,28.05,825900.0,19.9388,19.9814,19.8748,19.9246,825900.0
2010-11-05 10:30:00,28.05,28.1,27.98,28.02,766400.0,19.9246,19.9601,19.8748,19.9033,766400.0
2010-11-05 10:40:00,28.01,28.07,27.98,28.01,463500.0,19.8962,19.9388,19.8748,19.8962,463500.0
2010-11-05 10:50:00,28.01,28.03,27.89,27.91,653200.0,19.8962,19.9104,19.8109,19.8251,653200.0
2010-11-05 11:00:00,27.89,27.94,27.73,27.73,756100.0,19.8109,19.8464,19.6973,19.6973,756100.0
2010-11-05 11:10:00,27.74,27.74,27.58,27.63,625500.0,19.7044,19.7044,19.5907,19.6262,625500.0
2010-11-05 11:20:00,27.63,27.63,27.56,27.6,272300.0,19.6262,19.6262,19.5765,19.6049,272300.0
2010-11-05 11:30:00,27.59,27.6,27.42,27.42,421800.0,19.5978,19.6049,19.4771,19.4771,421800.0
2010-11-05 11:40:00,27.42,27.48,27.37,27.47,286500.0,19.4771,19.5197,19.4415,19.5126,286500.0
2010-11-05 11:50:00,27.47,27.5,27.35,27.35,290000.0,19.5126,19.5339,19.4273,19.4273,290000.0
2010-11-05 12:00:00,27.35,27.51,27.33,27.51,336700.0,19.4273,19.541,19.4131,19.541,336700.0
2010-11-05 12:10:00,27.51,27.7,27.51,27.65,299600.0,19.541,19.676,19.541,19.6404,299600.0
2010-11-05 12:20:00,27.65,27.75,27.64,27.71,281900.0,19.6404,19.7115,19.6333,19.6831,281900.0
2010-11-05 12:30:00,27.7,27.77,27.67,27.74,151300.0,19.676,19.7257,19.6546,19.7044,151300.0
2010-11-05 12:40:00,27.75,27.75,27.64,27.64,213100.0,19.7115,19.7115,19.6333,19.6333,213100.0
2010-11-05 12:50:00,27.65,27.68,27.59,27.67,215800.0,19.6404,19.6617,19.5978,19.6546,215800.0
2010-11-05 13:00:00,27.67,27.8,27.67,27.8,222800.0,19.6546,19.747,19.6546,19.747,222800.0
2010-11-05 13:10:00,27.8,27.91,27.79,27.89,239700.0,19.747,19.8251,19.7399,19.8109,239700.0
2010-11-05 13:20:00,27.89,27.89,27.81,27.84,242800.0,19.8109,19.8109,19.7541,19.7754,242800.0
2010-11-05 13:30:00,27.84,27.98,27.83,27.98,290500.0,19.7754,19.8748,19.7683,19.8748,290500.0
2010-11-05 13:40:00,27.98,28.09,27.98,28.09,343700.0,19.8748,19.953,19.8748,19.953,343700.0
2010-11-05 13:50:00,28.08,28.12,27.99,28.05,511900.0,19.9459,19.9743,19.8819,19.9246,511900.0
2010-11-05 14:00:00,28.04,28.06,28.0,28.0,287300.0,19.9175,19.9317,19.8891,19.8891,287300.0
2010-11-05 14:10:00,28.0,28.01,27.94,27.97,248500.0,19.8891,19.8962,19.8464,19.8677,248500.0
2010-11-05 14:20:00,27.97,27.99,27.91,27.93,292600.0,19.8677,19.8819,19.8251,19.8393,292600.0
2010-11-05 14:30:00,27.93,28.09,27.93,28.08,386600.0,19.8393,19.953,19.8393,19.9459,386600.0
2010-11-05 14:40:00,28.08,28.1,28.02,28.07,441700.0,19.9459,19.9601,19.9033,19.9388,441700.0
2010-11-05 14:50:00,28.08,28.14,27.99,28.0,331000.0,19.9459,19.9885,19.8819,19.8891,331000.0
2010-11-05 15:00:00,28.0,28.01,27.97,27.97,241000.0,19.8891,19.8962,19.8677,19.8677,241000.0
2010-11-05 15:10:00,27.97,28.05,27.97,28.04,478300.0,19.8677,19.9246,19.8677,19.9175,478300.0
2010-11-05 15:20:00,28.05,28.05,27.95,27.98,555000.0,19.9246,19.9246,19.8535,19.8748,555000.0
2010-11-05 15:30:00,27.99,28.05,27.98,28.05,385600.0,19.8819,19.9246,19.8748,19.9246,385600.0
2010-11-05 15:40:00,28.05,28.12,28.04,28.1,984700.0,19.9246,19.9743,19.9175,19.9601,984700.0
2010-11-05 15:50:00,28.11,28.24,28.1,28.17,1646900.0,19.9672,20.0595,19.9601,20.0098,1646900.0
2010-11-08 09:30:00,28.03,28.03,27.78,27.86,463700.0,19.9104,19.9104,19.7328,19.7896,463700.0
2010-11-08 09:40:00,27.86,27.93,27.8,27.88,487200.0,19.7896,19.8393,19.747,19.8038,487200.0
2010-11-08 09:50:00,27.88,28.0,27.86,27.95,410000.0,19.8038,19.8891,19.7896,19.8535,410000.0
2010-11-08 10:00:00,27.95,27.96,27.87,27.91,428600.0,19.8535,19.8606,19.7967,19.8251,428600.0
2010-11-08 10:10:00,27.91,28.02,27.89,27.98,244900.0,19.8251,19.9033,19.8109,19.8748,244900.0
2010-11-08 10:20:00,27.98,27.99,27.9,27.91,171200.0,19.8748,19.8819,19.818,19.8251,171200.0
2010-11-08 10:30:00,27.91,27.95,27.89,27.91,282500.0,19.8251,19.8535,19.8109,19.8251,282500.0
2010-11-08 10:40:00,27.91,27.93,27.89,27.92,197300.0,19.8251,19.8393,19.8109,19.8322,197300.0
2010-11-08 10:50:00,27.91,27.92,27.87,27.9,475100.0,19.8251,19.8322,19.7967,19.818,475100.0
2010-11-08 11:00:00,27.9,27.93,27.79,27.83,392400.0,19.818,19.8393,19.7399,19.7683,392400.0
2010-11-08 11:10:00,27.82,27.98,27.8,27.96,219100.0,19.7612,19.8748,19.747,19.8606,219100.0
2010-11-08 11:20:00,27.95,27.95,27.9,27.93,96900.0,19.8535,19.8535,19.818,19.8393,96900.0
2010-11-08 11:30:00,27.93,28.05,27.93,28.02,184600.0,19.8393,19.9246,19.8393,19.9033,184600.0
2010-11-08 11:40:00,28.02,28.02,27.97,27.99,102200.0,19.9033,19.9033,19.8677,19.8819,102200.0
2010-11-08 11:50:00,28.0,28.08,27.98,28.04,82900.0,19.8891,19.9459,19.8748,19.9175,82900.0
2010-11-08 12:00:00,28.05,28.05,27.96,27.96,106400.0,19.9246,19.9246,19.8606,19.8606,106400.0
2010-11-08 12:10:00,27.96,28.01,27.96,28.01,75200.0,19.8606,19.8962,19.8606,19.8962,75200.0
2010-11-08 12:20:00,28.0,28.08,28.0,28.05,94000.0,19.8891,19.9459,19.8891,19.9246,94000.0
2010-11-08 12:30:00,28.05,28.05,27.96,27.98,77100.0,19.9246,19.9246,19.8606,19.8748,77100.0
2010-11-08 12:40:00,27.99,27.99,27.93,27.94,97500.0,19.8819,19.8819,19.8393,19.8464,97500.0
2010-11-08 12:50:00,27.94,28.01,27.93,28.0,64200.0,19.8464,19.8962,19.8393,19.8891,64200.0
2010-11-08 13:00:00,28.01,28.03,27.99,28.01,85300.0,19.8962,19.9104,19.8819,19.8962,85300.0
2010-11-08 13:10:00,28.01,28.06,28.0,28.03,74800.0,19.8962,19.9317,19.8891,19.9104,74800.0
2010-11-08 13:20:00,28.04,28.07,28.0,28.0,77400.0,19.9175,19.9388,19.8891,19.8891,77400.0
2010-11-08 13:30:00,28.0,28.02,28.0,28.0,144600.0,19.8891,19.9033,19.8891,19.8891,144600.0
2010-11-08 13:40:00,28.01,28.03,28.0,28.0,98700.0,19.8962,19.9104,19.8891,19.8891,98700.0
2010-11-08 13:50:00,28.0,28.01,27.97,27.97,98600.0,19.8891,19.8962,19.8677,19.8677,98600.0
2010-11-08 14:00:00,27.97,28.03,27.97,28.01,83700.0,19.8677,19.9104,19.8677,19.8962,83700.0
2010-11-08 14:10:00,28.02,28.02,27.98,28.0,90800.0,19.9033,19.9033,19.8748,19.8891,90800.0
2010-11-08 14:20:00,28.0,28.01,28.0,28.0,28900.0,19.8891,19.8962,19.8891,19.8891,28900.0
2010-11-08 14:30:00,28.01,28.01,27.99,28.0,151000.0,19.8962,19.8962,19.8819,19.8891,151000.0
2010-11-08 14:40:00,28.01,28.04,28.0,28.01,130000.0,19.8962,19.9175,19.8891,19.8962,130000.0
2010-11-08 14:50:00,28.02,28.02,28.0,28.0,56100.0,19.9033,19.9033,19.8891,19.8891,56100.0
2010-11-08 15:00:00,28.0,28.04,27.99,28.0,233100.0,19.8891,19.9175,19.8819,19.8891,233100.0
2010-11-08 15:10:00,28.0,28.01,27.98,28.01,185900.0,19.8891,19.8962,19.8748,19.8962,185900.0
2010-11-08 15:20:00,28.01,28.06,27.99,28.02,134800.0,19.8962,19.9317,19.8819,19.9033,134800.0
2010-11-08 15:30:00,28.01,28.08,28.01,28.07,217400.0,19.8962,19.9459,19.8962,19.9388,217400.0
2010-11-08 15:40:00,28.07,28.1,28.04,28.04,674800.0,19.9388,19.9601,19.9175,19.9175,674800.0
2010-11-08 15:50:00,28.05,28.11,28.04,28.1,1043300.0,19.9246,19.9672,19.9175,19.9601,1043300.0
2010-11-09 09:30:00,28.17,28.2,27.83,27.91,317800.0,20.0098,20.0311,19.7683,19.8251,317800.0
2010-11-09 09:40:00,27.9,28.07,27.78,28.06,561300.0,19.818,19.9388,19.7328,19.9317,561300.0
2010-11-09 09:50:00,28.05,28.07,27.96,28.06,266100.0,19.9246,19.9388,19.8606,19.9317,266100.0
2010-11-09 10:00:00,28.06,28.1,28.03,28.05,274000.0,19.9317,19.9601,19.9104,19.9246,274000.0
2010-11-09 10:10:00,28.05,28.18,28.04,28.08,176500.0,19.9246,20.0169,19.9175,19.9459,176500.0
2010-11-09 10:20:00,28.09,28.14,28.02,28.05,134500.0,19.953,19.9885,19.9033,19.9246,134500.0
2010-11-09 10:30:00,28.05,28.06,27.98,28.0,225900.0,19.9246,19.9317,19.8748,19.8891,225900.0
2010-11-09 10:40:00,27.99,28.04,27.98,28.03,264100.0,19.8819,19.9175,19.8748,19.9104,264100.0
2010-11-09 10:50:00,28.04,28.05,27.99,28.02,80800.0,19.9175,19.9246,19.8819,19.9033,80800.0
2010-11-09 11:00:00,28.02,28.05,27.99,28.0,94900.0,19.9033,19.9246,19.8819,19.8891,94900.0
2010-11-09 11:10:00,28.0,28.04,27.98,28.02,122600.0,19.8891,19.9175,19.8748,19.9033,122600.0
2010-11-09 11:20:00,28.02,28.03,27.98,28.0,92400.0,19.9033,19.9104,19.8748,19.8891,92400.0
2010-11-09 11:30:00,28.0,28.01,27.94,27.97,137000.0,19.8891,19.8962,19.8464,19.8677,137000.0
2010-11-09 11:40:00,27.98,28.02,27.98,28.0,139000.0,19.8748,19.9033,19.8748,19.8891,139000.0
2010-11-09 11:50:00,28.0,28.01,27.98,27.99,205400.0,19.8891,19.8962,19.8748,19.8819,205400.0
2010-11-09 12:00:00,27.99,28.02,27.99,28.0,174100.0,19.8819,19.9033,19.8819,19.8891,174100.0
2010-11-09 12:10:00,28.0,28.01,27.91,27.91,170100.0,19.8891,19.8962,19.8251,19.8251,170100.0
2010-11-09 12:20:00,27.91,27.91,27.84,27.86,91100.0,19.8251,19.8251,19.7754,19.7896,91100.0
2010-11-09 12:30:00,27.86,27.9,27.82,27.84,88000.0,19.7896,19.818,19.7612,19.7754,88000.0
2010-11-09 12:40:00,27.84,27.89,27.81,27.86,112300.0,19.7754,19.8109,19.7541,19.7896,112300.0
2010-11-09 12:50:00,27.85,27.9,27.84,27.86,129400.0,19.7825,19.818,19.7754,19.7896,129400.0
2010-11-09 13:00:00,27.86,27.93,27.85,27.93,77900.0,19.7896,19.8393,19.7825,19.8393,77900.0
2010-11-09 13:10:00,27.93,27.96,27.89,27.9,178200.0,19.8393,19.8606,19.8109,19.818,178200.0
2010-11-09 13:20:00,27.9,27.92,27.89,27.9,244100.0,19.818,19.8322,19.8109,19.818,244100.0
2010-11-09 13:30:00,27.9,27.91,27.8,27.8,109700.0,19.818,19.8251,19.747,19.747,109700.0
2010-11-09 13:40:00,27.8,27.83,27.76,27.83,338400.0,19.747,19.7683,19.7186,19.7683,338400.0
2010-11-09 13:50:00,27.84,27.84,27.78,27.83,156000.0,19.7754,19.7754,19.7328,19.7683,156000.0
2010-11-09 14:00:00,27.82,27.83,27.75,27.8,218700.0,19.7612,19.7683,19.7115,19.747,218700.0
2010-11-09 14:10:00,27.8,27.86,27.78,27.8,137500.0,19.747,19.7896,19.7328,19.747,137500.0
2010-11-09 14:20:00,27.8,27.84,27.79,27.8,135800.0,19.747,19.7754,19.7399,19.747,135800.0
2010-11-09 14:30:00,27.8,27.89,27.8,27.85,110200.0,19.747,19.8109,19.747,19.7825,110200.0
2010-11-09 14:40:00,27.85,27.9,27.84,27.87,113700.0,19.7825,19.818,19.7754,19.7967,113700.0
2010-11-09 14:50:00,27.88,27.88,27.81,27.84,129100.0,19.8038,19.8038,19.7541,19.7754,129100.0
2010-11-09 15:00:00,27.84,27.84,27.74,27.76,241700.0,19.7754,19.7754,19.7044,19.7186,241700.0
2010-11-09 15:10:00,27.76,27.84,27.7,27.82,480000.0,19.7186,19.7754,19.676,19.7612,480000.0
2010-11-09 15:20:00,27.83,27.83,27.76,27.78,261100.0,19.7683,19.7683,19.7186,19.7328,261100.0
2010-11-09 15:30:00,27.77,27.86,27.75,27.75,239700.0,19.7257,19.7896,19.7115,19.7115,239700.0
2010-11-09 15:40:00,27.75,27.77,27.65,27.66,537900.0,19.7115,19.7257,19.6404,19.6475,537900.0
2010-11-09 15:50:00,27.65,27.79,27.65,27.79,1138800.0,19.6404,19.7399,19.6404,19.7399,1138800.0
2010-11-10 09:30:00,27.68,27.84,27.5,27.64,816200.0,19.6617,19.7754,19.5339,19.6333,816200.0
2010-11-10 09:40:00,27.65,27.65,27.44,27.5,690300.0,19.6404,19.6404,19.4913,19.5339,690300.0
2010-11-10 09:50:00,27.5,27.53,27.28,27.36,643800.0,19.5339,19.5552,19.3776,19.4344,643800.0
2010-11-10 10:00:00,27.37,27.41,27.24,27.26,537100.0,19.4415,19.47,19.3492,19.3634,537100.0
2010-11-10 10:10:00,27.25,27.35,27.19,27.25,314200.0,19.3563,19.4273,19.3137,19.3563,314200.0
2010-11-10 10:20:00,27.25,27.29,27.18,27.19,268800.0,19.3563,19.3847,19.3066,19.3137,268800.0
2010-11-10 10:30:00,27.18,27.31,27.15,27.3,318100.0,19.3066,19.3989,19.2853,19.3918,318100.0
2010-11-10 10:40:00,27.3,27.35,27.19,27.23,210700.0,19.3918,19.4273,19.3137,19.3421,210700.0
2010-11-10 10:50:00,27.23,27.3,27.18,27.29,222400.0,19.3421,19.3918,19.3066,19.3847,222400.0
2010-11-10 11:00:00,27.29,27.37,27.28,27.29,167500.0,19.3847,19.4415,19.3776,19.3847,167500.0
2010-11-10 11:10:00,27.3,27.31,27.26,27.3,243900.0,19.3918,19.3989,19.3634,19.3918,243900.0
2010-11-10 11:20:00,27.3,27.36,27.26,27.36,213100.0,19.3918,19.4344,19.3634,19.4344,213100.0
2010-11-10 11:30:00,27.36,27.44,27.36,27.42,154700.0,19.4344,19.4913,19.4344,19.4771,154700.0
2010-11-10 11:40:00,27.42,27.42,27.34,27.4,201100.0,19.4771,19.4771,19.4202,19.4629,201100.0
2010-11-10 11:50:00,27.41,27.47,27.39,27.45,208300.0,19.47,19.5126,19.4558,19.4984,208300.0
2010-11-10 12:00:00,27.44,27.45,27.38,27.39,113400.0,19.4913,19.4984,19.4487,19.4558,113400.0
2010-11-10 12:10:00,27.39,27.42,27.36,27.42,66900.0,19.4558,19.4771,19.4344,19.4771,66900.0
2010-11-10 12:20:00,27.42,27.44,27.38,27.43,73400.0,19.4771,19.4913,19.4487,19.4842,73400.0
2010-11-10 12:30:00,27.44,27.5,27.44,27.48,83000.0,19.4913,19.5339,19.4913,19.5197,83000.0
2010-11-10 12:40:00,27.48,27.52,27.43,27.52,102000.0,19.5197,19.5481,19.4842,19.5481,102000.0
2010-11-10 12:50:00,27.51,27.56,27.49,27.53,227600.0,19.541,19.5765,19.5268,19.5552,227600.0
2010-11-10 13:00:00,27.53,27.59,27.47,27.57,161700.0,19.5552,19.5978,19.5126,19.5836,161700.0
2010-11-10 13:10:00,27.57,27.69,27.56,27.67,168800.0,19.5836,19.6689,19.5765,19.6546,168800.0
2010-11-10 13:20:00,27.68,27.75,27.67,27.7,157600.0,19.6617,19.7115,19.6546,19.676,157600.0
2010-11-10 13:30:00,27.69,27.75,27.68,27.69,129800.0,19.6689,19.7115,19.6617,19.6689,129800.0
2010-11-10 13:40:00,27.68,27.7,27.64,27.7,171700.0,19.6617,19.676,19.6333,19.676,171700.0
2010-11-10 13:50:00,27.7,27.75,27.67,27.71,116100.0,19.676,19.7115,19.6546,19.6831,116100.0
2010-11-10 14:00:00,27.71,27.88,27.7,27.85,354800.0,19.6831,19.8038,19.676,19.7825,354800.0
2010-11-10 14:10:00,27.84,27.86,27.79,27.8,135700.0,19.7754,19.7896,19.7399,19.747,135700.0
2010-11-10 14:20:00,27.81,27.82,27.76,27.82,159800.0,19.7541,19.7612,19.7186,19.7612,159800.0
2010-11-10 14:30:00,27.82,27.82,27.73,27.76,148500.0,19.7612,19.7612,19.6973,19.7186,148500.0
2010-11-10 14:40:00,27.76,27.83,27.74,27.78,157700.0,19.7186,19.7683,19.7044,19.7328,157700.0
2010-11-10 14:50:00,27.78,27.81,27.76,27.76,150600.0,19.7328,19.7541,19.7186,19.7186,150600.0
2010-11-10 15:00:00,27.77,27.81,27.72,27.75,216400.0,19.7257,19.7541,19.6902,19.7115,216400.0
2010-11-10 15:10:00,27.76,27.76,27.67,27.69,279500.0,19.7186,19.7186,19.6546,19.6689,279500.0
2010-11-10 15:20:00,27.69,27.7,27.66,27.69,296500.0,19.6689,19.676,19.6475,19.6689,296500.0
2010-11-10 15:30:00,27.68,27.73,27.67,27.69,250500.0,19.6617,19.6973,19.6546,19.6689,250500.0
2010-11-10 15:40:00,27.68,27.69,27.58,27.59,788100.0,19.6617,19.6689,19.5907,19.5978,788100.0
2010-11-10 15:50:00,27.58,27.74,27.58,27.73,1327300.0,19.5907,19.7044,19.5907,19.6973,1327300.0
2010-11-11 09:30:00,27.44,27.5,27.26,27.29,438500.0,19.4913,19.5339,19.3634,19.3847,438500.0
2010-11-11 09:40:00,27.29,27.39,27.27,27.3,369100.0,19.3847,19.4558,19.3705,19.3918,369100.0
2010-11-11 09:50:00,27.3,27.44,27.29,27.4,286200.0,19.3918,19.4913,19.3847,19.4629,286200.0
2010-11-11 10:00:00,27.4,27.49,27.35,27.48,272800.0,19.4629,19.5268,19.4273,19.5197,272800.0
2010-11-11 10:10:00,27.48,27.52,27.43,27.51,111400.0,19.5197,19.5481,19.4842,19.541,111400.0
2010-11-11 10:20:00,27.51,27.53,27.44,27.48,120700.0,19.541,19.5552,19.4913,19.5197,120700.0
2010-11-11 10:30:00,27.49,27.57,27.49,27.53,340700.0,19.5268,19.5836,19.5268,19.5552,340700.0
2010-11-11 10:40:00,27.53,27.54,27.5,27.51,347900.0,19.5552,19.5623,19.5339,19.541,347900.0
2010-11-11 10:50:00,27.51,27.62,27.5,27.59,158800.0,19.541,19.6191,19.5339,19.5978,158800.0
2010-11-11 11:00:00,27.58,27.62,27.5,27.54,203800.0,19.5907,19.6191,19.5339,19.5623,203800.0
2010-11-11 11:10:00,27.54,27.59,27.53,27.58,113800.0,19.5623,19.5978,19.5552,19.5907,113800.0
2010-11-11 11:20:00,27.58,27.62,27.55,27.59,188700.0,19.5907,19.6191,19.5694,19.5978,188700.0
2010-11-11 11:30:00,27.59,27.67,27.59,27.64,95700.0,19.5978,19.6546,19.5978,19.6333,95700.0
2010-11-11 11:40:00,27.64,27.65,27.59,27.62,101400.0,19.6333,19.6404,19.5978,19.6191,101400.0
2010-11-11 11:50:00,27.62,27.66,27.59,27.64,94900.0,19.6191,19.6475,19.5978,19.6333,94900.0
2010-11-11 12:00:00,27.64,27.64,27.61,27.62,61100.0,19.6333,19.6333,19.612,19.6191,61100.0
2010-11-11 12:10:00,27.62,27.67,27.62,27.65,81200.0,19.6191,19.6546,19.6191,19.6404,81200.0
2010-11-11 12:20:00,27.66,27.67,27.6,27.63,36700.0,19.6475,19.6546,19.6049,19.6262,36700.0
2010-11-11 12:30:00,27.63,27.67,27.6,27.64,89000.0,19.6262,19.6546,19.6049,19.6333,89000.0
2010-11-11 12:40:00,27.64,27.67,27.62,27.63,38300.0,19.6333,19.6546,19.6191,19.6262,38300.0
2010-11-11 12:50:00,27.64,27.65,27.6,27.62,42700.0,19.6333,19.6404,19.6049,19.6191,42700.0
2010-11-11 13:00:00,27.62,27.62,27.58,27.58,51600.0,19.6191,19.6191,19.5907,19.5907,51600.0
2010-11-11 13:10:00,27.59,27.63,27.58,27.59,37500.0,19.5978,19.6262,19.5907,19.5978,37500.0
2010-11-11 13:20:00,27.59,27.61,27.56,27.59,40200.0,19.5978,19.612,19.5765,19.5978,40200.0
2010-11-11 13:30:00,27.59,27.62,27.58,27.59,113000.0,19.5978,19.6191,19.5907,19.5978,113000.0
2010-11-11 13:40:00,27.6,27.63,27.59,27.6,50100.0,19.6049,19.6262,19.5978,19.6049,50100.0
2010-11-11 13:50:00,27.6,27.65,27.59,27.63,72800.0,19.6049,19.6404,19.5978,19.6262,72800.0
2010-11-11 14:00:00,27.62,27.65,27.61,27.63,63300.0,19.6191,19.6404,19.612,19.6262,63300.0
2010-11-11 14:10:00,27.64,27.68,27.63,27.67,55700.0,19.6333,19.6617,19.6262,19.6546,55700.0
2010-11-11 14:20:00,27.67,27.71,27.66,27.69,83500.0,19.6546,19.6831,19.6475,19.6689,83500.0
2010-11-11 14:30:00,27.7,27.77,27.69,27.7,128800.0,19.676,19.7257,19.6689,19.676,128800.0
2010-11-11 14:40:00,27.7,27.71,27.66,27.66,66100.0,19.676,19.6831,19.6475,19.6475,66100.0
2010-11-11 14:50:00,27.66,27.66,27.61,27.65,105100.0,19.6475,19.6475,19.612,19.6404,105100.0
2010-11-11 15:00:00,27.65,27.68,27.61,27.65,118800.0,19.6404,19.6617,19.612,19.6404,118800.0
2010-11-11 15:10:00,27.66,27.7,27.63,27.63,83500.0,19.6475,19.676,19.6262,19.6262,83500.0
2010-11-11 15:20:00,27.63,27.68,27.61,27.67,137400.0,19.6262,19.6617,19.612,19.6546,137400.0
2010-11-11 15:30:00,27.67,27.67,27.59,27.62,232700.0,19.6546,19.6546,19.5978,19.6191,232700.0
2010-11-11 15:40:00,27.63,27.68,27.62,27.67,665900.0,19.6262,19.6617,19.6191,19.6546,665900.0
2010-11-11 15:50:00,27.68,27.7,27.64,27.67,429600.0,19.6617,19.676,19.6333,19.6546,429600.0
2010-11-12 09:30:00,27.45,27.63,27.45,27.55,258900.0,19.4984,19.6262,19.4984,19.5694,258900.0
2010-11-12 09:40:00,27.56,27.75,27.54,27.69,221400.0,19.5765,19.7115,19.5623,19.6689,221400.0
2010-11-12 09:50:00,27.69,27.8,27.67,27.72,262200.0,19.6689,19.747,19.6546,19.6902,262200.0
2010-11-12 10:00:00,27.71,27.77,27.69,27.71,335400.0,19.6831,19.7257,19.6689,19.6831,335400.0
2010-11-12 10:10:00,27.72,27.78,27.69,27.73,750400.0,19.6902,19.7328,19.6689,19.6973,750400.0
2010-11-12 10:20:00,27.73,27.75,27.68,27.69,390200.0,19.6973,19.7115,19.6617,19.6689,390200.0
2010-11-12 10:30:00,27.68,27.69,27.62,27.67,345300.0,19.6617,19.6689,19.6191,19.6546,345300.0
2010-11-12 10:40:00,27.67,27.68,27.59,27.65,281200.0,19.6546,19.6617,19.5978,19.6404,281200.0
2010-11-12 10:50:00,27.64,27.7,27.57,27.6,304600.0,19.6333,19.676,19.5836,19.6049,304600.0
2010-11-12 11:00:00,27.59,27.61,27.5,27.53,237900.0,19.5978,19.612,19.5339,19.5552,237900.0
2010-11-12 11:10:00,27.53,27.57,27.5,27.54,108000.0,19.5552,19.5836,19.5339,19.5623,108000.0
2010-11-12 11:20:00,27.54,27.7,27.54,27.7,224300.0,19.5623,19.676,19.5623,19.676,224300.0
2010-11-12 11:30:00,27.7,27.72,27.63,27.67,221900.0,19.676,19.6902,19.6262,19.6546,221900.0
2010-11-12 11:40:00,27.67,27.7,27.59,27.61,112100.0,19.6546,19.676,19.5978,19.612,112100.0
2010-11-12 11:50:00,27.61,27.64,27.55,27.63,112100.0,19.612,19.6333,19.5694,19.6262,112100.0
2010-11-12 12:00:00,27.62,27.65,27.57,27.62,79100.0,19.6191,19.6404,19.5836,19.6191,79100.0
2010-11-12 12:10:00,27.62,27.63,27.58,27.61,55900.0,19.6191,19.6262,19.5907,19.612,55900.0
2010-11-12 12:20:00,27.61,27.63,27.56,27.58,202100.0,19.612,19.6262,19.5765,19.5907,202100.0
2010-11-12 12:30:00,27.58,27.64,27.55,27.59,228200.0,19.5907,19.6333,19.5694,19.5978,228200.0
2010-11-12 12:40:00,27.58,27.62,27.54,27.55,142000.0,19.5907,19.6191,19.5623,19.5694,142000.0
2010-11-12 12:50:00,27.55,27.55,27.49,27.54,98800.0,19.5694,19.5694,19.5268,19.5623,98800.0
2010-11-12 13:00:00,27.54,27.55,27.48,27.52,178100.0,19.5623,19.5694,19.5197,19.5481,178100.0
2010-11-12 13:10:00,27.52,27.56,27.5,27.51,87300.0,19.5481,19.5765,19.5339,19.541,87300.0
2010-11-12 13:20:00,27.51,27.59,27.48,27.58,78000.0,19.541,19.5978,19.5197,19.5907,78000.0
2010-11-12 13:30:00,27.57,27.62,27.56,27.57,80500.0,19.5836,19.6191,19.5765,19.5836,80500.0
2010-11-12 13:40:00,27.58,27.6,27.53,27.55,44900.0,19.5907,19.6049,19.5552,19.5694,44900.0
2010-11-12 13:50:00,27.55,27.57,27.44,27.47,148200.0,19.5694,19.5836,19.4913,19.5126,148200.0
2010-11-12 14:00:00,27.46,27.49,27.42,27.45,110400.0,19.5055,19.5268,19.4771,19.4984,110400.0
2010-11-12 14:10:00,27.45,27.49,27.44,27.47,289800.0,19.4984,19.5268,19.4913,19.5126,289800.0
2010-11-12 14:20:00,27.47,27.48,27.4,27.43,279000.0,19.5126,19.5197,19.4629,19.4842,279000.0
2010-11-12 14:30:00,27.43,27.44,27.4,27.43,126100.0,19.4842,19.4913,19.4629,19.4842,126100.0
2010-11-12 14:40:00,27.44,27.45,27.38,27.45,97800.0,19.4913,19.4984,19.4487,19.4984,97800.0
2010-11-12 14:50:00,27.45,27.5,27.44,27.46,154900.0,19.4984,19.5339,19.4913,19.5055,154900.0
2010-11-12 15:00:00,27.46,27.55,27.45,27.51,162400.0,19.5055,19.5694,19.4984,19.541,162400.0
2010-11-12 15:10:00,27.51,27.57,27.5,27.56,156500.0,19.541,19.5836,19.5339,19.5765,156500.0
2010-11-12 15:20:00,27.55,27.59,27.5,27.53,280500.0,19.5694,19.5978,19.5339,19.5552,280500.0
2010-11-12 15:30:00,27.54,27.59,27.49,27.52,377800.0,19.5623,19.5978,19.5268,19.5481,377800.0
2010-11-12 15:40:00,27.52,27.56,27.49,27.55,477000.0,19.5481,19.5765,19.5268,19.5694,477000.0
2010-11-12 15:50:00,27.54,27.56,27.48,27.5,731500.0,19.5623,19.5765,19.5197,19.5339,731500.0
2010-11-15 09:30:00,27.62,27.8,27.6,27.72,221000.0,19.6191,19.747,19.6049,19.6902,221000.0
2010-11-15 09:40:00,27.72,27.89,27.72,27.85,177500.0,19.6902,19.8109,19.6902,19.7825,177500.0
2010-11-15 09:50:00,27.86,27.96,27.84,27.85,140200.0,19.7896,19.8606,19.7754,19.7825,140200.0
2010-11-15 10:00:00,27.85,27.85,27.75,27.81,191100.0,19.7825,19.7825,19.7115,19.7541,191100.0
2010-11-15 10:10:00,27.81,27.92,27.8,27.85,139600.0,19.7541,19.8322,19.747,19.7825,139600.0
2010-11-15 10:20:00,27.86,28.0,27.84,27.94,215100.0,19.7896,19.8891,19.7754,19.8464,215100.0
2010-11-15 10:30:00,27.94,27.96,27.89,27.95,76100.0,19.8464,19.8606,19.8109,19.8535,76100.0
2010-11-15 10:40:00,27.96,27.98,27.92,27.94,127700.0,19.8606,19.8748,19.8322,19.8464,127700.0
2010-11-15 10:50:00,27.93,27.97,27.9,27.94,151000.0,19.8393,19.8677,19.818,19.8464,151000.0
2010-11-15 11:00:00,27.95,27.97,27.9,27.97,123200.0,19.8535,19.8677,19.818,19.8677,123200.0
2010-11-15 11:10:00,27.97,27.99,27.92,27.95,77200.0,19.8677,19.8819,19.8322,19.8535,77200.0
2010-11-15 11:20:00,27.96,27.96,27.9,27.93,66500.0,19.8606,19.8606,19.818,19.8393,66500.0
2010-11-15 11:30:00,27.93,28.0,27.92,27.98,75100.0,19.8393,19.8891,19.8322,19.8748,75100.0
2010-11-15 11:40:00,27.99,28.02,27.95,27.99,107000.0,19.8819,19.9033,19.8535,19.8819,107000.0
2010-11-15 11:50:00,27.99,28.0,27.94,27.97,73800.0,19.8819,19.8891,19.8464,19.8677,73800.0
2010-11-15 12:00:00,27.97,28.0,27.96,28.0,153400.0,19.8677,19.8891,19.8606,19.8891,153400.0
2010-11-15 12:10:00,28.0,28.0,27.93,27.95,271200.0,19.8891,19.8891,19.8393,19.8535,271200.0
2010-11-15 12:20:00,27.96,27.96,27.92,27.94,95700.0,19.8606,19.8606,19.8322,19.8464,95700.0
2010-11-15 12:30:00,27.94,27.96,27.92,27.94,38500.0,19.8464,19.8606,19.8322,19.8464,38500.0
2010-11-15 12:40:00,27.94,27.95,27.92,27.94,92700.0,19.8464,19.8535,19.8322,19.8464,92700.0
2010-11-15 12:50:00,27.94,27.99,27.94,27.98,81400.0,19.8464,19.8819,19.8464,19.8748,81400.0
2010-11-15 13:00:00,27.99,27.99,27.91,27.92,70100.0,19.8819,19.8819,19.8251,19.8322,70100.0
2010-11-15 13:10:00,27.93,27.94,27.9,27.92,43400.0,19.8393,19.8464,19.818,19.8322,43400.0
2010-11-15 13:20:00,27.92,27.94,27.9,27.91,70900.0,19.8322,19.8464,19.818,19.8251,70900.0
2010-11-15 13:30:00,27.92,27.96,27.91,27.91,83900.0,19.8322,19.8606,19.8251,19.8251,83900.0
2010-11-15 13:40:00,27.92,27.95,27.9,27.94,133600.0,19.8322,19.8535,19.818,19.8464,133600.0
2010-11-15 13:50:00,27.95,27.95,27.89,27.89,57500.0,19.8535,19.8535,19.8109,19.8109,57500.0
2010-11-15 14:00:00,27.89,27.92,27.88,27.91,177900.0,19.8109,19.8322,19.8038,19.8251,177900.0
2010-11-15 14:10:00,27.91,27.92,27.88,27.89,65900.0,19.8251,19.8322,19.8038,19.8109,65900.0
2010-11-15 14:20:00,27.89,27.92,27.87,27.92,159600.0,19.8109,19.8322,19.7967,19.8322,159600.0
2010-11-15 14:30:00,27.92,27.92,27.85,27.89,204900.0,19.8322,19.8322,19.7825,19.8109,204900.0
2010-11-15 14:40:00,27.9,27.92,27.87,27.9,71500.0,19.818,19.8322,19.7967,19.818,71500.0
2010-11-15 14:50:00,27.91,27.91,27.85,27.85,87200.0,19.8251,19.8251,19.7825,19.7825,87200.0
2010-11-15 15:00:00,27.84,27.87,27.83,27.86,212500.0,19.7754,19.7967,19.7683,19.7896,212500.0
2010-11-15 15:10:00,27.87,27.89,27.82,27.83,280400.0,19.7967,19.8109,19.7612,19.7683,280400.0
2010-11-15 15:20:00,27.84,27.87,27.81,27.86,263900.0,19.7754,19.7967,19.7541,19.7896,263900.0
2010-11-15 15:30:00,27.86,27.87,27.76,27.83,137100.0,19.7896,19.7967,19.7186,19.7683,137100.0
2010-11-15 15:40:00,27.83,27.83,27.76,27.76,332900.0,19.7683,19.7683,19.7186,19.7186,332900.0
2010-11-15 15:50:00,27.77,27.8,27.73,27.75,551600.0,19.7257,19.747,19.6973,19.7115,551600.0
2010-11-16 09:30:00,27.91,27.92,27.5,27.77,580800.0,19.8251,19.8322,19.5339,19.7257,580800.0
2010-11-16 09:40:00,27.75,27.79,27.66,27.7,302300.0,19.7115,19.7399,19.6475,19.676,302300.0
2010-11-16 09:50:00,27.7,27.88,27.69,27.87,430100.0,19.676,19.8038,19.6689,19.7967,430100.0
2010-11-16 10:00:00,27.87,27.99,27.83,27.93,452000.0,19.7967,19.8819,19.7683,19.8393,452000.0
2010-11-16 10:10:00,27.93,27.95,27.82,27.83,205700.0,19.8393,19.8535,19.7612,19.7683,205700.0
2010-11-16 10:20:00,27.84,27.96,27.83,27.91,222700.0,19.7754,19.8606,19.7683,19.8251,222700.0
2010-11-16 10:30:00,27.92,27.92,27.67,27.69,508700.0,19.8322,19.8322,19.6546,19.6689,508700.0
2010-11-16 10:40:00,27.7,27.83,27.68,27.82,297300.0,19.676,19.7683,19.6617,19.7612,297300.0
2010-11-16 10:50:00,27.83,27.84,27.75,27.82,343100.0,19.7683,19.7754,19.7115,19.7612,343100.0
2010-11-16 11:00:00,27.82,27.82,27.64,27.68,332700.0,19.7612,19.7612,19.6333,19.6617,332700.0
2010-11-16 11:10:00,27.69,27.75,27.52,27.52,344900.0,19.6689,19.7115,19.5481,19.5481,344900.0
2010-11-16 11:20:00,27.53,27.55,27.5,27.52,242700.0,19.5552,19.5694,19.5339,19.5481,242700.0
2010-11-16 11:30:00,27.51,27.58,27.45,27.53,193100.0,19.541,19.5907,19.4984,19.5552,193100.0
2010-11-16 11:40:00,27.53,27.56,27.37,27.46,175200.0,19.5552,19.5765,19.4415,19.5055,175200.0
2010-11-16 11:50:00,27.47,27.55,27.45,27.52,131000.0,19.5126,19.5694,19.4984,19.5481,131000.0
2010-11-16 12:00:00,27.51,27.58,27.51,27.55,133100.0,19.541,19.5907,19.541,19.5694,133100.0
2010-11-16 12:10:00,27.56,27.56,27.46,27.47,309900.0,19.5765,19.5765,19.5055,19.5126,309900.0
2010-11-16 12:20:00,27.47,27.53,27.45,27.5,225200.0,19.5126,19.5552,19.4984,19.5339,225200.0
2010-11-16 12:30:00,27.5,27.54,27.48,27.52,208000.0,19.5339,19.5623,19.5197,19.5481,208000.0
2010-11-16 12:40:00,27.52,27.52,27.45,27.48,145000.0,19.5481,19.5481,19.4984,19.5197,145000.0
2010-11-16 12:50:00,27.49,27.53,27.45,27.52,144700.0,19.5268,19.5552,19.4984,19.5481,144700.0
2010-11-16 13:00:00,27.53,27.53,27.45,27.5,101400.0,19.5552,19.5552,19.4984,19.5339,101400.0
2010-11-16 13:10:00,27.51,27.52,27.45,27.51,250500.0,19.541,19.5481,19.4984,19.541,250500.0
2010-11-16 13:20:00,27.51,27.54,27.5,27.51,145300.0,19.541,19.5623,19.5339,19.541,145300.0
2010-11-16 13:30:00,27.5,27.58,27.49,27.57,176600.0,19.5339,19.5907,19.5268,19.5836,176600.0
2010-11-16 13:40:00,27.58,27.59,27.5,27.53,152300.0,19.5907,19.5978,19.5339,19.5552,152300.0
2010-11-16 13:50:00,27.53,27.56,27.51,27.53,137400.0,19.5552,19.5765,19.541,19.5552,137400.0
2010-11-16 14:00:00,27.54,27.56,27.51,27.52,195000.0,19.5623,19.5765,19.541,19.5481,195000.0
2010-11-16 14:10:00,27.52,27.59,27.52,27.57,311100.0,19.5481,19.5978,19.5481,19.5836,311100.0
2010-11-16 14:20:00,27.56,27.61,27.54,27.61,337600.0,19.5765,19.612,19.5623,19.612,337600.0
2010-11-16 14:30:00,27.6,27.67,27.6,27.63,524600.0,19.6049,19.6546,19.6049,19.6262,524600.0
2010-11-16 14:40:00,27.63,27.72,27.59,27.71,348400.0,19.6262,19.6902,19.5978,19.6831,348400.0
2010-11-16 14:50:00,27.71,27.8,27.7,27.77,433600.0,19.6831,19.747,19.676,19.7257,433600.0
2010-11-16 15:00:00,27.78,27.8,27.64,27.66,363900.0,19.7328,19.747,19.6333,19.6475,363900.0
2010-11-16 15:10:00,27.65,27.66,27.51,27.57,259500.0,19.6404,19.6475,19.541,19.5836,259500.0
2010-11-16 15:20:00,27.57,27.59,27.51,27.55,338200.0,19.5836,19.5978,19.541,19.5694,338200.0
2010-11-16 15:30:00,27.55,27.65,27.55,27.64,443900.0,19.5694,19.6404,19.5694,19.6333,443900.0
2010-11-16 15:40:00,27.64,27.64,27.56,27.61,449200.0,19.6333,19.6333,19.5765,19.612,449200.0
2010-11-16 15:50:00,27.61,27.81,27.56,27.71,1275000.0,19.612,19.7541,19.5765,19.6831,1275000.0
2010-11-17 09:30:00,27.75,27.85,27.49,27.54,547500.0,19.7115,19.7825,19.5268,19.5623,547500.0
2010-11-17 09:40:00,27.54,27.62,27.5,27.58,425200.0,19.5623,19.6191,19.5339,19.5907,425200.0
2010-11-17 09:50:00,27.59,27.7,27.54,27.55,351800.0,19.5978,19.676,19.5623,19.5694,351800.0
2010-11-17 10:00:00,27.55,27.75,27.53,27.74,192600.0,19.5694,19.7115,19.5552,19.7044,192600.0
2010-11-17 10:10:00,27.74,27.78,27.68,27.68,254300.0,19.7044,19.7328,19.6617,19.6617,254300.0
2010-11-17 10:20:00,27.68,27.71,27.65,27.69,171400.0,19.6617,19.6831,19.6404,19.6689,171400.0
2010-11-17 10:30:00,27.69,27.72,27.59,27.64,335700.0,19.6689,19.6902,19.5978,19.6333,335700.0
2010-11-17 10:40:00,27.63,27.68,27.61,27.64,177000.0,19.6262,19.6617,19.612,19.6333,177000.0
2010-11-17 10:50:00,27.64,27.66,27.56,27.57,240400.0,19.6333,19.6475,19.5765,19.5836,240400.0
2010-11-17 11:00:00,27.58,27.59,27.53,27.57,195100.0,19.5907,19.5978,19.5552,19.5836,195100.0
2010-11-17 11:10:00,27.57,27.64,27.55,27.59,116800.0,19.5836,19.6333,19.5694,19.5978,116800.0
2010-11-17 11:20:00,27.59,27.65,27.55,27.63,92300.0,19.5978,19.6404,19.5694,19.6262,92300.0
2010-11-17 11:30:00,27.63,27.65,27.58,27.61,100700.0,19.6262,19.6404,19.5907,19.612,100700.0
2010-11-17 11:40:00,27.61,27.64,27.56,27.57,102200.0,19.612,19.6333,19.5765,19.5836,102200.0
2010-11-17 11:50:00,27.57,27.63,27.57,27.59,111300.0,19.5836,19.6262,19.5836,19.5978,111300.0
2010-11-17 12:00:00,27.59,27.59,27.53,27.56,164900.0,19.5978,19.5978,19.5552,19.5765,164900.0
2010-11-17 12:10:00,27.55,27.63,27.55,27.59,169100.0,19.5694,19.6262,19.5694,19.5978,169100.0
2010-11-17 12:20:00,27.6,27.64,27.57,27.57,122000.0,19.6049,19.6333,19.5836,19.5836,122000.0
2010-11-17 12:30:00,27.56,27.61,27.55,27.56,71200.0,19.5765,19.612,19.5694,19.5765,71200.0
2010-11-17 12:40:00,27.56,27.58,27.53,27.56,59100.0,19.5765,19.5907,19.5552,19.5765,59100.0
2010-11-17 12:50:00,27.56,27.57,27.52,27.52,54100.0,19.5765,19.5836,19.5481,19.5481,54100.0
2010-11-17 13:00:00,27.52,27.55,27.5,27.54,104200.0,19.5481,19.5694,19.5339,19.5623,104200.0
2010-11-17 13:10:00,27.54,27.56,27.51,27.53,78500.0,19.5623,19.5765,19.541,19.5552,78500.0
2010-11-17 13:20:00,27.53,27.58,27.52,27.53,114600.0,19.5552,19.5907,19.5481,19.5552,114600.0
2010-11-17 13:30:00,27.54,27.6,27.52,27.56,116400.0,19.5623,19.6049,19.5481,19.5765,116400.0
2010-11-17 13:40:00,27.56,27.57,27.45,27.47,149300.0,19.5765,19.5836,19.4984,19.5126,149300.0
2010-11-17 13:50:00,27.46,27.52,27.46,27.5,97500.0,19.5055,19.5481,19.5055,19.5339,97500.0
2010-11-17 14:00:00,27.5,27.54,27.49,27.5,71300.0,19.5339,19.5623,19.5268,19.5339,71300.0
2010-11-17 14:10:00,27.51,27.51,27.45,27.46,103100.0,19.541,19.541,19.4984,19.5055,103100.0
2010-11-17 14:20:00,27.46,27.46,27.39,27.39,304700.0,19.5055,19.5055,19.4558,19.4558,304700.0
2010-11-17 14:30:00,27.4,27.41,27.38,27.39,175200.0,19.4629,19.47,19.4487,19.4558,175200.0
2010-11-17 14:40:00,27.39,27.4,27.33,27.33,148900.0,19.4558,19.4629,19.4131,19.4131,148900.0
2010-11-17 14:50:00,27.33,27.35,27.32,27.34,336500.0,19.4131,19.4273,19.406,19.4202,336500.0
2010-11-17 15:00:00,27.34,27.35,27.3,27.3,189300.0,19.4202,19.4273,19.3918,19.3918,189300.0
2010-11-17 15:10:00,27.3,27.34,27.29,27.32,160700.0,19.3918,19.4202,19.3847,19.406,160700.0
2010-11-17 15:20:00,27.33,27.35,27.26,27.26,308600.0,19.4131,19.4273,19.3634,19.3634,308600.0
2010-11-17 15:30:00,27.27,27.29,27.25,27.28,245400.0,19.3705,19.3847,19.3563,19.3776,245400.0
2010-11-17 15:40:00,27.29,27.34,27.29,27.34,171600.0,19.3847,19.4202,19.3847,19.4202,171600.0
2010-11-17 15:50:00,27.34,27.34,27.31,27.31,467800.0,19.4202,19.4202,19.3989,19.3989,467800.0
2010-11-18 09:30:00,27.63,27.97,27.59,27.8,438900.0,19.6262,19.8677,19.5978,19.747,438900.0
2010-11-18 09:40:00,27.8,27.89,27.79,27.88,224800.0,19.747,19.8109,19.7399,19.8038,224800.0
2010-11-18 09:50:00,27.88,27.97,27.81,27.96,339500.0,19.8038,19.8677,19.7541,19.8606,339500.0
2010-11-18 10:00:00,27.96,28.07,27.96,28.01,715600.0,19.8606,19.9388,19.8606,19.8962,715600.0
2010-11-18 10:10:00,28.01,28.1,28.01,28.08,418500.0,19.8962,19.9601,19.8962,19.9459,418500.0
2010-11-18 10:20:00,28.08,28.13,28.03,28.12,265300.0,19.9459,19.9814,19.9104,19.9743,265300.0
2010-11-18 10:30:00,28.12,28.18,28.1,28.1,142900.0,19.9743,20.0169,19.9601,19.9601,142900.0
2010-11-18 10:40:00,28.11,28.12,28.07,28.08,131600.0,19.9672,19.9743,19.9388,19.9459,131600.0
2010-11-18 10:50:00,28.09,28.16,28.06,28.07,139800.0,19.953,20.0027,19.9317,19.9388,139800.0
2010-11-18 11:00:00,28.08,28.15,28.07,28.1,129300.0,19.9459,19.9956,19.9388,19.9601,129300.0
2010-11-18 11:10:00,28.09,28.12,28.06,28.12,111200.0,19.953,19.9743,19.9317,19.9743,111200.0
2010-11-18 11:20:00,28.11,28.15,28.1,28.15,131500.0,19.9672,19.9956,19.9601,19.9956,131500.0
2010-11-18 11:30:00,28.15,28.19,28.13,28.18,163200.0,19.9956,20.024,19.9814,20.0169,163200.0
2010-11-18 11:40:00,28.18,28.19,28.09,28.1,106700.0,20.0169,20.024,19.953,19.9601,106700.0
2010-11-18 11:50:00,28.1,28.1,28.05,28.08,80000.0,19.9601,19.9601,19.9246,19.9459,80000.0
2010-11-18 12:00:00,28.08,28.11,28.08,28.09,167800.0,19.9459,19.9672,19.9459,19.953,167800.0
2010-11-18 12:10:00,28.09,28.1,28.05,28.06,171200.0,19.953,19.9601,19.9246,19.9317,171200.0
2010-11-18 12:20:00,28.06,28.08,28.05,28.07,124500.0,19.9317,19.9459,19.9246,19.9388,124500.0
2010-11-18 12:30:00,28.06,28.07,28.02,28.06,245900.0,19.9317,19.9388,19.9033,19.9317,245900.0
2010-11-18 12:40:00,28.05,28.1,28.05,28.06,73000.0,19.9246,19.9601,19.9246,19.9317,73000.0
2010-11-18 12:50:00,28.06,28.08,28.03,28.05,150600.0,19.9317,19.9459,19.9104,19.9246,150600.0
2010-11-18 13:00:00,28.05,28.06,28.04,28.05,75600.0,19.9246,19.9317,19.9175,19.9246,75600.0
2010-11-18 13:10:00,28.06,28.07,28.04,28.05,120600.0,19.9317,19.9388,19.9175,19.9246,120600.0
2010-11-18 13:20:00,28.05,28.08,28.03,28.05,137100.0,19.9246,19.9459,19.9104,19.9246,137100.0
2010-11-18 13:30:00,28.04,28.06,27.99,28.0,117300.0,19.9175,19.9317,19.8819,19.8891,117300.0
2010-11-18 13:40:00,28.0,28.04,28.0,28.03,77600.0,19.8891,19.9175,19.8891,19.9104,77600.0
2010-11-18 13:50:00,28.03,28.08,28.02,28.04,206900.0,19.9104,19.9459,19.9033,19.9175,206900.0
2010-11-18 14:00:00,28.03,28.06,28.02,28.05,120700.0,19.9104,19.9317,19.9033,19.9246,120700.0
2010-11-18 14:10:00,28.05,28.07,28.0,28.04,125500.0,19.9246,19.9388,19.8891,19.9175,125500.0
2010-11-18 14:20:00,28.04,28.06,28.04,28.05,282100.0,19.9175,19.9317,19.9175,19.9246,282100.0
2010-11-18 14:30:00,28.05,28.07,28.03,28.07,153700.0,19.9246,19.9388,19.9104,19.9388,153700.0
2010-11-18 14:40:00,28.06,28.09,28.05,28.08,103600.0,19.9317,19.953,19.9246,19.9459,103600.0
2010-11-18 14:50:00,28.08,28.08,28.01,28.03,236200.0,19.9459,19.9459,19.8962,19.9104,236200.0
2010-11-18 15:00:00,28.02,28.07,28.01,28.06,124900.0,19.9033,19.9388,19.8962,19.9317,124900.0
2010-11-18 15:10:00,28.06,28.06,28.03,28.04,159000.0,19.9317,19.9317,19.9104,19.9175,159000.0
2010-11-18 15:20:00,28.03,28.03,27.97,28.0,213700.0,19.9104,19.9104,19.8677,19.8891,213700.0
2010-11-18 15:30:00,28.01,28.01,27.93,27.97,306300.0,19.8962,19.8962,19.8393,19.8677,306300.0
2010-11-18 15:40:00,27.97,28.02,27.96,28.0,215200.0,19.8677,19.9033,19.8606,19.8891,215200.0
2010-11-18 15:50:00,28.01,28.06,27.98,28.02,749800.0,19.8962,19.9317,19.8748,19.9033,749800.0
2010-11-19 09:30:00,27.91,27.98,27.69,27.73,1046700.0,19.8251,19.8748,19.6689,19.6973,1046700.0
2010-11-19 09:40:00,27.73,27.73,27.55,27.56,183400.0,19.6973,19.6973,19.5694,19.5765,183400.0
2010-11-19 09:50:00,27.55,27.59,27.51,27.59,165800.0,19.5694,19.5978,19.541,19.5978,165800.0
2010-11-19 10:00:00,27.59,27.7,27.58,27.63,124100.0,19.5978,19.676,19.5907,19.6262,124100.0
2010-11-19 10:10:00,27.63,27.72,27.57,27.71,142700.0,19.6262,19.6902,19.5836,19.6831,142700.0
2010-11-19 10:20:00,27.71,27.71,27.62,27.63,83800.0,19.6831,19.6831,19.6191,19.6262,83800.0
2010-11-19 10:30:00,27.63,27.76,27.59,27.71,130400.0,19.6262,19.7186,19.5978,19.6831,130400.0
2010-11-19 10:40:00,27.71,27.76,27.69,27.71,94500.0,19.6831,19.7186,19.6689,19.6831,94500.0
2010-11-19 10:50:00,27.71,27.71,27.63,27.63,56300.0,19.6831,19.6831,19.6262,19.6262,56300.0
2010-11-19 11:00:00,27.63,27.68,27.63,27.67,74800.0,19.6262,19.6617,19.6262,19.6546,74800.0
2010-11-19 11:10:00,27.68,27.68,27.61,27.66,109000.0,19.6617,19.6617,19.612,19.6475,109000.0
2010-11-19 11:20:00,27.65,27.72,27.63,27.72,67800.0,19.6404,19.6902,19.6262,19.6902,67800.0
2010-11-19 11:30:00,27.72,27.77,27.67,27.69,162700.0,19.6902,19.7257,19.6546,19.6689,162700.0
2010-11-19 11:40:00,27.69,27.71,27.67,27.68,131000.0,19.6689,19.6831,19.6546,19.6617,131000.0
2010-11-19 11:50:00,27.68,27.68,27.63,27.65,52200.0,19.6617,19.6617,19.6262,19.6404,52200.0
2010-11-19 12:00:00,27.65,27.66,27.62,27.64,108900.0,19.6404,19.6475,19.6191,19.6333,108900.0
2010-11-19 12:10:00,27.64,27.66,27.61,27.63,103300.0,19.6333,19.6475,19.612,19.6262,103300.0
2010-11-19 12:20:00,27.64,27.66,27.63,27.64,91700.0,19.6333,19.6475,19.6262,19.6333,91700.0
2010-11-19 12:30:00,27.64,27.68,27.62,27.65,162200.0,19.6333,19.6617,19.6191,19.6404,162200.0
2010-11-19 12:40:00,27.65,27.66,27.65,27.65,64000.0,19.6404,19.6475,19.6404,19.6404,64000.0
2010-11-19 12:50:00,27.66,27.66,27.63,27.65,114500.0,19.6475,19.6475,19.6262,19.6404,114500.0
2010-11-19 13:00:00,27.66,27.66,27.65,27.66,82300.0,19.6475,19.6475,19.6404,19.6475,82300.0
2010-11-19 13:10:00,27.66,27.66,27.64,27.65,94700.0,19.6475,19.6475,19.6333,19.6404,94700.0
2010-11-19 13:20:00,27.65,27.65,27.64,27.64,88600.0,19.6404,19.6404,19.6333,19.6333,88600.0
2010-11-19 13:30:00,27.64,27.66,27.63,27.65,111700.0,19.6333,19.6475,19.6262,19.6404,111700.0
2010-11-19 13:40:00,27.66,27.66,27.65,27.66,65200.0,19.6475,19.6475,19.6404,19.6475,65200.0
2010-11-19 13:50:00,27.66,27.73,27.65,27.72,147900.0,19.6475,19.6973,19.6404,19.6902,147900.0
2010-11-19 14:00:00,27.73,27.73,27.69,27.72,207300.0,19.6973,19.6973,19.6689,19.6902,207300.0
2010-11-19 14:10:00,27.72,27.77,27.7,27.7,153800.0,19.6902,19.7257,19.676,19.676,153800.0
2010-11-19 14:20:00,27.71,27.71,27.66,27.68,88000.0,19.6831,19.6831,19.6475,19.6617,88000.0
2010-11-19 14:30:00,27.68,27.7,27.67,27.69,127600.0,19.6617,19.676,19.6546,19.6689,127600.0
2010-11-19 14:40:00,27.69,27.72,27.68,27.71,77700.0,19.6689,19.6902,19.6617,19.6831,77700.0
2010-11-19 14:50:00,27.71,27.72,27.7,27.71,116800.0,19.6831,19.6902,19.676,19.6831,116800.0
2010-11-19 15:00:00,27.71,27.75,27.71,27.75,93900.0,19.6831,19.7115,19.6831,19.7115,93900.0
2010-11-19 15:10:00,27.74,27.75,27.67,27.68,161500.0,19.7044,19.7115,19.6546,19.6617,161500.0
2010-11-19 15:20:00,27.67,27.71,27.67,27.69,86400.0,19.6546,19.6831,19.6546,19.6689,86400.0
2010-11-19 15:30:00,27.69,27.7,27.68,27.69,163900.0,19.6689,19.676,19.6617,19.6689,163900.0
2010-11-19 15:40:00,27.68,27.76,27.68,27.73,374800.0,19.6617,19.7186,19.6617,19.6973,374800.0
2010-11-19 15:50:00,27.73,27.77,27.71,27.77,452500.0,19.6973,19.7257,19.6831,19.7257,452500.0
2010-11-22 09:30:00,27.58,27.61,27.46,27.5,216000.0,19.5907,19.612,19.5055,19.5339,216000.0
2010-11-22 09:40:00,27.51,27.58,27.45,27.47,182600.0,19.541,19.5907,19.4984,19.5126,182600.0
2010-11-22 09:50:00,27.46,27.56,27.46,27.54,98000.0,19.5055,19.5765,19.5055,19.5623,98000.0
2010-11-22 10:00:00,27.54,27.59,27.5,27.5,105200.0,19.5623,19.5978,19.5339,19.5339,105200.0
2010-11-22 10:10:00,27.5,27.5,27.42,27.42,72000.0,19.5339,19.5339,19.4771,19.4771,72000.0
2010-11-22 10:20:00,27.42,27.42,27.36,27.38,90900.0,19.4771,19.4771,19.4344,19.4487,90900.0
2010-11-22 10:30:00,27.37,27.38,27.32,27.34,170200.0,19.4415,19.4487,19.406,19.4202,170200.0
2010-11-22 10:40:00,27.35,27.36,27.29,27.34,109700.0,19.4273,19.4344,19.3847,19.4202,109700.0
2010-11-22 10:50:00,27.35,27.37,27.29,27.31,105500.0,19.4273,19.4415,19.3847,19.3989,105500.0
2010-11-22 11:00:00,27.3,27.33,27.28,27.32,90600.0,19.3918,19.4131,19.3776,19.406,90600.0
2010-11-22 11:10:00,27.31,27.35,27.3,27.32,87800.0,19.3989,19.4273,19.3918,19.406,87800.0
2010-11-22 11:20:00,27.32,27.35,27.27,27.34,102500.0,19.406,19.4273,19.3705,19.4202,102500.0
2010-11-22 11:30:00,27.34,27.35,27.3,27.34,59900.0,19.4202,19.4273,19.3918,19.4202,59900.0
2010-11-22 11:40:00,27.34,27.36,27.33,27.36,46200.0,19.4202,19.4344,19.4131,19.4344,46200.0
2010-11-22 11:50:00,27.36,27.36,27.33,27.34,44500.0,19.4344,19.4344,19.4131,19.4202,44500.0
2010-11-22 12:00:00,27.34,27.34,27.27,27.27,76500.0,19.4202,19.4202,19.3705,19.3705,76500.0
2010-11-22 12:10:00,27.28,27.31,27.26,27.3,69900.0,19.3776,19.3989,19.3634,19.3918,69900.0
2010-11-22 12:20:00,27.3,27.31,27.22,27.22,94300.0,19.3918,19.3989,19.335,19.335,94300.0
2010-11-22 12:30:00,27.22,27.23,27.19,27.23,87300.0,19.335,19.3421,19.3137,19.3421,87300.0
2010-11-22 12:40:00,27.22,27.24,27.16,27.2,57400.0,19.335,19.3492,19.2924,19.3208,57400.0
2010-11-22 12:50:00,27.2,27.28,27.2,27.28,36300.0,19.3208,19.3776,19.3208,19.3776,36300.0
2010-11-22 13:00:00,27.28,27.28,27.21,27.21,54800.0,19.3776,19.3776,19.3279,19.3279,54800.0
2010-11-22 13:10:00,27.21,27.22,27.18,27.18,70700.0,19.3279,19.335,19.3066,19.3066,70700.0
2010-11-22 13:20:00,27.18,27.21,27.11,27.16,198900.0,19.3066,19.3279,19.2569,19.2924,198900.0
2010-11-22 13:30:00,27.16,27.22,27.14,27.2,100100.0,19.2924,19.335,19.2782,19.3208,100100.0
2010-11-22 13:40:00,27.2,27.22,27.18,27.19,53700.0,19.3208,19.335,19.3066,19.3137,53700.0
2010-11-22 13:50:00,27.18,27.23,27.18,27.21,119800.0,19.3066,19.3421,19.3066,19.3279,119800.0
2010-11-22 14:00:00,27.21,27.26,27.2,27.25,96200.0,19.3279,19.3634,19.3208,19.3563,96200.0
2010-11-22 14:10:00,27.25,27.29,27.24,27.25,57700.0,19.3563,19.3847,19.3492,19.3563,57700.0
2010-11-22 14:20:00,27.25,27.29,27.22,27.22,45300.0,19.3563,19.3847,19.335,19.335,45300.0
2010-11-22 14:30:00,27.22,27.25,27.21,27.25,61200.0,19.335,19.3563,19.3279,19.3563,61200.0
2010-11-22 14:40:00,27.25,27.33,27.23,27.31,222800.0,19.3563,19.4131,19.3421,19.3989,222800.0
2010-11-22 14:50:00,27.31,27.32,27.27,27.29,84100.0,19.3989,19.406,19.3705,19.3847,84100.0
2010-11-22 15:00:00,27.29,27.31,27.27,27.27,114400.0,19.3847,19.3989,19.3705,19.3705,114400.0
2010-11-22 15:10:00,27.27,27.28,27.24,27.25,101500.0,19.3705,19.3776,19.3492,19.3563,101500.0
2010-11-22 15:20:00,27.25,27.26,27.2,27.25,159900.0,19.3563,19.3634,19.3208,19.3563,159900.0
2010-11-22 15:30:00,27.25,27.32,27.24,27.31,271900.0,19.3563,19.406,19.3492,19.3989,271900.0
2010-11-22 15:40:00,27.31,27.31,27.28,27.3,436500.0,19.3989,19.3989,19.3776,19.3918,436500.0
2010-11-22 15:50:00,27.3,27.31,27.27,27.3,646500.0,19.3918,19.3989,19.3705,19.3918,646500.0
2010-11-23 09:30:00,27.06,27.11,26.86,27.0,338800.0,19.2213,19.2569,19.0793,19.1787,338800.0
2010-11-23 09:40:00,27.0,27.08,26.96,26.97,285800.0,19.1787,19.2356,19.1503,19.1574,285800.0
2010-11-23 09:50:00,26.97,26.97,26.85,26.86,286900.0,19.1574,19.1574,19.0722,19.0793,286900.0
2010-11-23 10:00:00,26.85,26.96,26.83,26.96,282400.0,19.0722,19.1503,19.058,19.1503,282400.0
2010-11-23 10:10:00,26.95,27.05,26.94,26.98,184900.0,19.1432,19.2142,19.1361,19.1645,184900.0
2010-11-23 10:20:00,26.98,27.05,26.95,27.05,224400.0,19.1645,19.2142,19.1432,19.2142,224400.0
2010-11-23 10:30:00,27.05,27.06,26.98,27.04,180900.0,19.2142,19.2213,19.1645,19.2071,180900.0
2010-11-23 10:40:00,27.04,27.1,27.04,27.09,152200.0,19.2071,19.2498,19.2071,19.2427,152200.0
2010-11-23 10:50:00,27.09,27.12,27.04,27.09,112500.0,19.2427,19.264,19.2071,19.2427,112500.0
2010-11-23 11:00:00,27.08,27.11,27.0,27.11,138600.0,19.2356,19.2569,19.1787,19.2569,138600.0
2010-11-23 11:10:00,27.11,27.12,27.05,27.07,207100.0,19.2569,19.264,19.2142,19.2285,207100.0
2010-11-23 11:20:00,27.07,27.07,26.91,26.92,329700.0,19.2285,19.2285,19.1148,19.1219,329700.0
2010-11-23 11:30:00,26.92,26.95,26.88,26.91,328200.0,19.1219,19.1432,19.0935,19.1148,328200.0
2010-11-23 11:40:00,26.91,26.96,26.88,26.96,134100.0,19.1148,19.1503,19.0935,19.1503,134100.0
2010-11-23 11:50:00,26.96,26.98,26.95,26.97,117500.0,19.1503,19.1645,19.1432,19.1574,117500.0
2010-11-23 12:00:00,26.98,26.98,26.92,26.96,94400.0,19.1645,19.1645,19.1219,19.1503,94400.0
2010-11-23 12:10:00,26.96,26.97,26.92,26.93,143000.0,19.1503,19.1574,19.1219,19.129,143000.0
2010-11-23 12:20:00,26.93,26.94,26.84,26.87,232100.0,19.129,19.1361,19.0651,19.0864,232100.0
2010-11-23 12:30:00,26.87,26.9,26.81,26.88,227400.0,19.0864,19.1077,19.0438,19.0935,227400.0
2010-11-23 12:40:00,26.89,26.93,26.88,26.92,140700.0,19.1006,19.129,19.0935,19.1219,140700.0
2010-11-23 12:50:00,26.92,27.01,26.9,26.99,80800.0,19.1219,19.1858,19.1077,19.1716,80800.0
2010-11-23 13:00:00,26.98,26.99,26.94,26.98,97200.0,19.1645,19.1716,19.1361,19.1645,97200.0
2010-11-23 13:10:00,26.98,26.98,26.94,26.97,122100.0,19.1645,19.1645,19.1361,19.1574,122100.0
2010-11-23 13:20:00,26.96,26.98,26.95,26.97,200000.0,19.1503,19.1645,19.1432,19.1574,200000.0
2010-11-23 13:30:00,26.98,26.99,26.92,26.95,65400.0,19.1645,19.1716,19.1219,19.1432,65400.0
2010-11-23 13:40:00,26.96,26.97,26.9,26.92,75800.0,19.1503,19.1574,19.1077,19.1219,75800.0
2010-11-23 13:50:00,26.92,26.95,26.88,26.9,239800.0,19.1219,19.1432,19.0935,19.1077,239800.0
2010-11-23 14:00:00,26.9,26.97,26.88,26.88,178100.0,19.1077,19.1574,19.0935,19.0935,178100.0
2010-11-23 14:10:00,26.88,26.94,26.88,26.9,84200.0,19.0935,19.1361,19.0935,19.1077,84200.0
2010-11-23 14:20:00,26.9,26.94,26.89,26.93,89200.0,19.1077,19.1361,19.1006,19.129,89200.0
2010-11-23 14:30:00,26.93,26.93,26.87,26.87,94500.0,19.129,19.129,19.0864,19.0864,94500.0
2010-11-23 14:40:00,26.87,26.89,26.84,26.88,135400.0,19.0864,19.1006,19.0651,19.0935,135400.0
2010-11-23 14:50:00,26.88,26.92,26.88,26.89,94500.0,19.0935,19.1219,19.0935,19.1006,94500.0
2010-11-23 15:00:00,26.88,26.93,26.86,26.91,129200.0,19.0935,19.129,19.0793,19.1148,129200.0
2010-11-23 15:10:00,26.91,26.97,26.88,26.93,204200.0,19.1148,19.1574,19.0935,19.129,204200.0
2010-11-23 15:20:00,26.92,26.93,26.91,26.93,115200.0,19.1219,19.129,19.1148,19.129,115200.0
2010-11-23 15:30:00,26.92,26.97,26.92,26.94,131100.0,19.1219,19.1574,19.1219,19.1361,131100.0
2010-11-23 15:40:00,26.94,26.95,26.85,26.86,286300.0,19.1361,19.1432,19.0722,19.0793,286300.0
2010-11-23 15:50:00,26.85,26.89,26.83,26.88,650100.0,19.0722,19.1006,19.058,19.0935,650100.0
2010-11-24 09:30:00,27.09,27.33,26.99,27.01,280800.0,19.2427,19.4131,19.1716,19.1858,280800.0
2010-11-24 09:40:00,27.02,27.15,26.94,27.15,193900.0,19.1929,19.2853,19.1361,19.2853,193900.0
2010-11-24 09:50:00,27.14,27.35,27.12,27.33,201800.0,19.2782,19.4273,19.264,19.4131,201800.0
2010-11-24 10:00:00,27.32,27.33,27.18,27.23,152600.0,19.406,19.4131,19.3066,19.3421,152600.0
2010-11-24 10:10:00,27.24,27.28,27.2,27.28,106300.0,19.3492,19.3776,19.3208,19.3776,106300.0
2010-11-24 10:20:00,27.28,27.4,27.28,27.4,339700.0,19.3776,19.4629,19.3776,19.4629,339700.0
2010-11-24 10:30:00,27.4,27.46,27.39,27.46,190700.0,19.4629,19.5055,19.4558,19.5055,190700.0
2010-11-24 10:40:00,27.46,27.46,27.37,27.38,103900.0,19.5055,19.5055,19.4415,19.4487,103900.0
2010-11-24 10:50:00,27.37,27.38,27.26,27.29,165100.0,19.4415,19.4487,19.3634,19.3847,165100.0
2010-11-24 11:00:00,27.29,27.32,27.24,27.3,68300.0,19.3847,19.406,19.3492,19.3918,68300.0
2010-11-24 11:10:00,27.29,27.34,27.24,27.25,95400.0,19.3847,19.4202,19.3492,19.3563,95400.0
2010-11-24 11:20:00,27.26,27.27,27.24,27.25,51900.0,19.3634,19.3705,19.3492,19.3563,51900.0
2010-11-24 11:30:00,27.25,27.31,27.25,27.31,62700.0,19.3563,19.3989,19.3563,19.3989,62700.0
2010-11-24 11:40:00,27.31,27.32,27.27,27.27,72500.0,19.3989,19.406,19.3705,19.3705,72500.0
2010-11-24 11:50:00,27.28,27.32,27.28,27.31,57800.0,19.3776,19.406,19.3776,19.3989,57800.0
2010-11-24 12:00:00,27.3,27.35,27.3,27.35,42700.0,19.3918,19.4273,19.3918,19.4273,42700.0
2010-11-24 12:10:00,27.35,27.41,27.33,27.36,107900.0,19.4273,19.47,19.4131,19.4344,107900.0
2010-11-24 12:20:00,27.36,27.38,27.35,27.37,28400.0,19.4344,19.4487,19.4273,19.4415,28400.0
2010-11-24 12:30:00,27.38,27.4,27.37,27.38,49800.0,19.4487,19.4629,19.4415,19.4487,49800.0
2010-11-24 12:40:00,27.37,27.38,27.33,27.35,47000.0,19.4415,19.4487,19.4131,19.4273,47000.0
2010-11-24 12:50:00,27.34,27.4,27.34,27.37,52500.0,19.4202,19.4629,19.4202,19.4415,52500.0
2010-11-24 13:00:00,27.37,27.38,27.36,27.37,30800.0,19.4415,19.4487,19.4344,19.4415,30800.0
2010-11-24 13:10:00,27.38,27.4,27.37,27.39,40000.0,19.4487,19.4629,19.4415,19.4558,40000.0
2010-11-24 13:20:00,27.39,27.46,27.39,27.45,93600.0,19.4558,19.5055,19.4558,19.4984,93600.0
2010-11-24 13:30:00,27.46,27.46,27.43,27.45,50400.0,19.5055,19.5055,19.4842,19.4984,50400.0
2010-11-24 13:40:00,27.44,27.45,27.42,27.42,63400.0,19.4913,19.4984,19.4771,19.4771,63400.0
2010-11-24 13:50:00,27.42,27.46,27.42,27.43,61500.0,19.4771,19.5055,19.4771,19.4842,61500.0
2010-11-24 14:00:00,27.43,27.43,27.39,27.4,71600.0,19.4842,19.4842,19.4558,19.4629,71600.0
2010-11-24 14:10:00,27.39,27.4,27.33,27.34,100600.0,19.4558,19.4629,19.4131,19.4202,100600.0
2010-11-24 14:20:00,27.34,27.36,27.32,27.35,41100.0,19.4202,19.4344,19.406,19.4273,41100.0
2010-11-24 14:30:00,27.36,27.38,27.34,27.34,76900.0,19.4344,19.4487,19.4202,19.4202,76900.0
2010-11-24 14:40:00,27.34,27.39,27.34,27.39,49000.0,19.4202,19.4558,19.4202,19.4558,49000.0
2010-11-24 14:50:00,27.39,27.4,27.35,27.35,104000.0,19.4558,19.4629,19.4273,19.4273,104000.0
2010-11-24 15:00:00,27.35,27.43,27.34,27.43,92600.0,19.4273,19.4842,19.4202,19.4842,92600.0
2010-11-24 15:10:00,27.43,27.43,27.38,27.39,127600.0,19.4842,19.4842,19.4487,19.4558,127600.0
2010-11-24 15:20:00,27.39,27.39,27.33,27.33,146100.0,19.4558,19.4558,19.4131,19.4131,146100.0
2010-11-24 15:30:00,27.33,27.36,27.31,27.36,140100.0,19.4131,19.4344,19.3989,19.4344,140100.0
2010-11-24 15:40:00,27.36,27.36,27.26,27.3,368200.0,19.4344,19.4344,19.3634,19.3918,368200.0
2010-11-24 15:50:00,27.3,27.45,27.29,27.43,669700.0,19.3918,19.4984,19.3847,19.4842,669700.0
2010-11-26 09:30:00,27.18,27.27,27.0,27.16,148100.0,19.3066,19.3705,19.1787,19.2924,148100.0
2010-11-26 09:40:00,27.16,27.34,27.16,27.31,153900.0,19.2924,19.4202,19.2924,19.3989,153900.0
2010-11-26 09:50:00,27.31,27.47,27.31,27.46,120900.0,19.3989,19.5126,19.3989,19.5055,120900.0
2010-11-26 10:00:00,27.46,27.47,27.42,27.46,110800.0,19.5055,19.5126,19.4771,19.5055,110800.0
2010-11-26 10:10:00,27.47,27.52,27.43,27.44,100500.0,19.5126,19.5481,19.4842,19.4913,100500.0
2010-11-26 10:20:00,27.45,27.45,27.36,27.37,134300.0,19.4984,19.4984,19.4344,19.4415,134300.0
2010-11-26 10:30:00,27.36,27.41,27.34,27.34,51900.0,19.4344,19.47,19.4202,19.4202,51900.0
2010-11-26 10:40:00,27.34,27.34,27.21,27.27,73000.0,19.4202,19.4202,19.3279,19.3705,73000.0
2010-11-26 10:50:00,27.27,27.3,27.25,27.29,75500.0,19.3705,19.3918,19.3563,19.3847,75500.0
2010-11-26 11:00:00,27.29,27.3,27.26,27.29,61700.0,19.3847,19.3918,19.3634,19.3847,61700.0
2010-11-26 11:10:00,27.29,27.29,27.22,27.22,41700.0,19.3847,19.3847,19.335,19.335,41700.0
2010-11-26 11:20:00,27.23,27.27,27.22,27.23,28600.0,19.3421,19.3705,19.335,19.3421,28600.0
2010-11-26 11:30:00,27.24,27.25,27.18,27.22,46100.0,19.3492,19.3563,19.3066,19.335,46100.0
2010-11-26 11:40:00,27.21,27.23,27.17,27.22,52200.0,19.3279,19.3421,19.2995,19.335,52200.0
2010-11-26 11:50:00,27.22,27.23,27.18,27.22,37800.0,19.335,19.3421,19.3066,19.335,37800.0
2010-11-26 12:00:00,27.22,27.23,27.16,27.18,92300.0,19.335,19.3421,19.2924,19.3066,92300.0
2010-11-26 12:10:00,27.18,27.22,27.17,27.22,39500.0,19.3066,19.335,19.2995,19.335,39500.0
2010-11-26 12:20:00,27.22,27.27,27.21,27.24,64100.0,19.335,19.3705,19.3279,19.3492,64100.0
2010-11-26 12:30:00,27.25,27.36,27.24,27.35,85600.0,19.3563,19.4344,19.3492,19.4273,85600.0
2010-11-26 12:40:00,27.36,27.38,27.33,27.35,156000.0,19.4344,19.4487,19.4131,19.4273,156000.0
2010-11-26 12:50:00,27.36,27.36,27.14,27.14,349500.0,19.4344,19.4344,19.2782,19.2782,349500.0
2010-11-29 09:30:00,26.9,27.25,26.9,27.21,313100.0,19.1077,19.3563,19.1077,19.3279,313100.0
2010-11-29 09:40:00,27.21,27.39,27.19,27.26,261200.0,19.3279,19.4558,19.3137,19.3634,261200.0
2010-11-29 09:50:00,27.25,27.3,27.12,27.21,196200.0,19.3563,19.3918,19.264,19.3279,196200.0
2010-11-29 10:00:00,27.22,27.22,27.06,27.12,204600.0,19.335,19.335,19.2213,19.264,204600.0
2010-11-29 10:10:00,27.12,27.21,27.09,27.19,124200.0,19.264,19.3279,19.2427,19.3137,124200.0
2010-11-29 10:20:00,27.19,27.2,27.07,27.08,101600.0,19.3137,19.3208,19.2285,19.2356,101600.0
2010-11-29 10:30:00,27.08,27.24,27.08,27.17,92800.0,19.2356,19.3492,19.2356,19.2995,92800.0
2010-11-29 10:40:00,27.18,27.2,27.13,27.13,79000.0,19.3066,19.3208,19.2711,19.2711,79000.0
2010-11-29 10:50:00,27.14,27.15,26.99,26.99,155800.0,19.2782,19.2853,19.1716,19.1716,155800.0
2010-11-29 11:00:00,27.0,27.0,26.94,26.96,165100.0,19.1787,19.1787,19.1361,19.1503,165100.0
2010-11-29 11:10:00,26.96,27.0,26.92,26.94,116200.0,19.1503,19.1787,19.1219,19.1361,116200.0
2010-11-29 11:20:00,26.94,26.99,26.88,26.91,171600.0,19.1361,19.1716,19.0935,19.1148,171600.0
2010-11-29 11:30:00,26.91,26.94,26.85,26.85,183900.0,19.1148,19.1361,19.0722,19.0722,183900.0
2010-11-29 11:40:00,26.85,26.88,26.69,26.74,432200.0,19.0722,19.0935,18.9585,18.994,432200.0
2010-11-29 11:50:00,26.74,26.89,26.72,26.87,158400.0,18.994,19.1006,18.9798,19.0864,158400.0
2010-11-29 12:00:00,26.87,26.95,26.83,26.94,119400.0,19.0864,19.1432,19.058,19.1361,119400.0
2010-11-29 12:10:00,26.94,26.96,26.91,26.93,46100.0,19.1361,19.1503,19.1148,19.129,46100.0
2010-11-29 12:20:00,26.92,26.98,26.92,26.94,75700.0,19.1219,19.1645,19.1219,19.1361,75700.0
2010-11-29 12:30:00,26.95,26.95,26.92,26.93,43000.0,19.1432,19.1432,19.1219,19.129,43000.0
2010-11-29 12:40:00,26.93,26.95,26.89,26.89,42700.0,19.129,19.1432,19.1006,19.1006,42700.0
2010-11-29 12:50:00,26.89,26.95,26.86,26.95,40200.0,19.1006,19.1432,19.0793,19.1432,40200.0
2010-11-29 13:00:00,26.94,26.94,26.86,26.87,59300.0,19.1361,19.1361,19.0793,19.0864,59300.0
2010-11-29 13:10:00,26.87,26.9,26.87,26.9,35600.0,19.0864,19.1077,19.0864,19.1077,35600.0
2010-11-29 13:20:00,26.9,26.91,26.84,26.86,64300.0,19.1077,19.1148,19.0651,19.0793,64300.0
2010-11-29 13:30:00,26.86,26.86,26.82,26.82,48000.0,19.0793,19.0793,19.0509,19.0509,48000.0
2010-11-29 13:40:00,26.82,26.93,26.81,26.92,56300.0,19.0509,19.129,19.0438,19.1219,56300.0
2010-11-29 13:50:00,26.91,26.93,26.91,26.91,32900.0,19.1148,19.129,19.1148,19.1148,32900.0
2010-11-29 14:00:00,26.92,26.95,26.88,26.91,70900.0,19.1219,19.1432,19.0935,19.1148,70900.0
2010-11-29 14:10:00,26.91,26.94,26.88,26.93,143300.0,19.1148,19.1361,19.0935,19.129,143300.0
2010-11-29 14:20:00,26.93,27.02,26.92,27.02,125600.0,19.129,19.1929,19.1219,19.1929,125600.0
2010-11-29 14:30:00,27.02,27.09,27.02,27.08,79100.0,19.1929,19.2427,19.1929,19.2356,79100.0
2010-11-29 14:40:00,27.07,27.21,27.07,27.08,116800.0,19.2285,19.3279,19.2285,19.2356,116800.0
2010-11-29 14:50:00,27.08,27.1,27.06,27.09,154300.0,19.2356,19.2498,19.2213,19.2427,154300.0
2010-11-29 15:00:00,27.09,27.15,27.08,27.1,127000.0,19.2427,19.2853,19.2356,19.2498,127000.0
2010-11-29 15:10:00,27.1,27.21,27.09,27.2,74800.0,19.2498,19.3279,19.2427,19.3208,74800.0
2010-11-29 15:20:00,27.2,27.2,27.13,27.16,122400.0,19.3208,19.3208,19.2711,19.2924,122400.0
2010-11-29 15:30:00,27.16,27.18,27.13,27.17,115400.0,19.2924,19.3066,19.2711,19.2995,115400.0
2010-11-29 15:40:00,27.18,27.25,27.13,27.21,249900.0,19.3066,19.3563,19.2711,19.3279,249900.0
2010-11-29 15:50:00,27.2,27.22,27.17,27.19,378300.0,19.3208,19.335,19.2995,19.3137,378300.0
2010-11-30 09:30:00,26.9,27.02,26.75,26.81,476500.0,19.1077,19.1929,19.0011,19.0438,476500.0
2010-11-30 09:40:00,26.82,26.85,26.71,26.85,458400.0,19.0509,19.0722,18.9727,19.0722,458400.0
2010-11-30 09:50:00,26.86,26.97,26.85,26.97,119100.0,19.0793,19.1574,19.0722,19.1574,119100.0
2010-11-30 10:00:00,26.97,27.0,26.89,26.89,159900.0,19.1574,19.1787,19.1006,19.1006,159900.0
2010-11-30 10:10:00,26.9,26.96,26.89,26.93,165300.0,19.1077,19.1503,19.1006,19.129,165300.0
2010-11-30 10:20:00,26.93,26.93,26.85,26.9,224700.0,19.129,19.129,19.0722,19.1077,224700.0
2010-11-30 10:30:00,26.89,26.9,26.85,26.88,135600.0,19.1006,19.1077,19.0722,19.0935,135600.0
2010-11-30 10:40:00,26.88,26.91,26.87,26.91,87700.0,19.0935,19.1148,19.0864,19.1148,87700.0
2010-11-30 10:50:00,26.91,26.91,26.85,26.85,97900.0,19.1148,19.1148,19.0722,19.0722,97900.0
2010-11-30 11:00:00,26.86,26.9,26.85,26.85,220900.0,19.0793,19.1077,19.0722,19.0722,220900.0
2010-11-30 11:10:00,26.85,26.86,26.76,26.79,224800.0,19.0722,19.0793,19.0083,19.0296,224800.0
2010-11-30 11:20:00,26.79,26.82,26.74,26.74,127000.0,19.0296,19.0509,18.994,18.994,127000.0
2010-11-30 11:30:00,26.74,26.75,26.7,26.75,160300.0,18.994,19.0011,18.9656,19.0011,160300.0
2010-11-30 11:40:00,26.74,26.82,26.74,26.8,91600.0,18.994,19.0509,18.994,19.0367,91600.0
2010-11-30 11:50:00,26.79,26.86,26.79,26.84,95700.0,19.0296,19.0793,19.0296,19.0651,95700.0
2010-11-30 12:00:00,26.84,26.86,26.81,26.83,91500.0,19.0651,19.0793,19.0438,19.058,91500.0
2010-11-30 12:10:00,26.83,26.83,26.82,26.82,23600.0,19.058,19.058,19.0509,19.0509,23600.0
2010-11-30 12:20:00,26.82,26.84,26.8,26.83,118600.0,19.0509,19.0651,19.0367,19.058,118600.0
2010-11-30 12:30:00,26.83,26.84,26.8,26.81,90800.0,19.058,19.0651,19.0367,19.0438,90800.0
2010-11-30 12:40:00,26.82,26.87,26.8,26.87,77200.0,19.0509,19.0864,19.0367,19.0864,77200.0
2010-11-30 12:50:00,26.86,26.91,26.86,26.9,150000.0,19.0793,19.1148,19.0793,19.1077,150000.0
2010-11-30 13:00:00,26.89,27.03,26.88,27.0,170000.0,19.1006,19.2,19.0935,19.1787,170000.0
2010-11-30 13:10:00,27.0,27.13,27.0,27.12,157300.0,19.1787,19.2711,19.1787,19.264,157300.0
2010-11-30 13:20:00,27.12,27.15,27.11,27.12,53200.0,19.264,19.2853,19.2569,19.264,53200.0
2010-11-30 13:30:00,27.11,27.14,27.09,27.14,112000.0,19.2569,19.2782,19.2427,19.2782,112000.0
2010-11-30 13:40:00,27.13,27.17,27.11,27.12,126500.0,19.2711,19.2995,19.2569,19.264,126500.0
2010-11-30 13:50:00,27.12,27.14,27.09,27.14,85500.0,19.264,19.2782,19.2427,19.2782,85500.0
2010-11-30 14:00:00,27.14,27.24,27.13,27.21,166400.0,19.2782,19.3492,19.2711,19.3279,166400.0
2010-11-30 14:10:00,27.21,27.21,27.14,27.16,107400.0,19.3279,19.3279,19.2782,19.2924,107400.0
2010-11-30 14:20:00,27.16,27.18,27.05,27.07,127300.0,19.2924,19.3066,19.2142,19.2285,127300.0
2010-11-30 14:30:00,27.07,27.08,27.03,27.06,74400.0,19.2285,19.2356,19.2,19.2213,74400.0
2010-11-30 14:40:00,27.06,27.12,27.05,27.1,96000.0,19.2213,19.264,19.2142,19.2498,96000.0
2010-11-30 14:50:00,27.1,27.21,27.1,27.17,136400.0,19.2498,19.3279,19.2498,19.2995,136400.0
2010-11-30 15:00:00,27.17,27.21,27.16,27.17,112400.0,19.2995,19.3279,19.2924,19.2995,112400.0
2010-11-30 15:10:00,27.16,27.17,27.1,27.1,93000.0,19.2924,19.2995,19.2498,19.2498,93000.0
2010-11-30 15:20:00,27.1,27.17,27.1,27.16,144900.0,19.2498,19.2995,19.2498,19.2924,144900.0
2010-11-30 15:30:00,27.15,27.17,27.09,27.1,132200.0,19.2853,19.2995,19.2427,19.2498,132200.0
2010-11-30 15:40:00,27.1,27.1,26.95,26.96,330900.0,19.2498,19.2498,19.1432,19.1503,330900.0
2010-11-30 15:50:00,26.96,27.01,26.91,26.96,497400.0,19.1503,19.1858,19.1148,19.1503,497400.0
2010-12-01 09:30:00,27.38,27.5,27.27,27.4,268600.0,19.4487,19.5339,19.3705,19.4629,268600.0
2010-12-01 09:40:00,27.41,27.43,27.29,27.42,208500.0,19.47,19.4842,19.3847,19.4771,208500.0
2010-12-01 09:50:00,27.42,27.56,27.41,27.53,147000.0,19.4771,19.5765,19.47,19.5552,147000.0
2010-12-01 10:00:00,27.53,27.58,27.39,27.4,236800.0,19.5552,19.5907,19.4558,19.4629,236800.0
2010-12-01 10:10:00,27.4,27.41,27.35,27.37,204000.0,19.4629,19.47,19.4273,19.4415,204000.0
2010-12-01 10:20:00,27.37,27.39,27.28,27.29,132900.0,19.4415,19.4558,19.3776,19.3847,132900.0
2010-12-01 10:30:00,27.29,27.39,27.29,27.39,109100.0,19.3847,19.4558,19.3847,19.4558,109100.0
2010-12-01 10:40:00,27.4,27.45,27.39,27.41,116200.0,19.4629,19.4984,19.4558,19.47,116200.0
2010-12-01 10:50:00,27.42,27.43,27.36,27.39,63500.0,19.4771,19.4842,19.4344,19.4558,63500.0
2010-12-01 11:00:00,27.39,27.43,27.38,27.43,56500.0,19.4558,19.4842,19.4487,19.4842,56500.0
2010-12-01 11:10:00,27.43,27.48,27.4,27.42,111400.0,19.4842,19.5197,19.4629,19.4771,111400.0
2010-12-01 11:20:00,27.41,27.41,27.36,27.37,63900.0,19.47,19.47,19.4344,19.4415,63900.0
2010-12-01 11:30:00,27.37,27.39,27.34,27.35,82800.0,19.4415,19.4558,19.4202,19.4273,82800.0
2010-12-01 11:40:00,27.35,27.38,27.34,27.36,71700.0,19.4273,19.4487,19.4202,19.4344,71700.0
2010-12-01 11:50:00,27.37,27.51,27.36,27.5,324300.0,19.4415,19.541,19.4344,19.5339,324300.0
2010-12-01 12:00:00,27.5,27.53,27.41,27.41,199200.0,19.5339,19.5552,19.47,19.47,199200.0
2010-12-01 12:10:00,27.42,27.42,27.34,27.4,125000.0,19.4771,19.4771,19.4202,19.4629,125000.0
2010-12-01 12:20:00,27.4,27.41,27.36,27.39,133900.0,19.4629,19.47,19.4344,19.4558,133900.0
2010-12-01 12:30:00,27.4,27.4,27.33,27.33,126400.0,19.4629,19.4629,19.4131,19.4131,126400.0
2010-12-01 12:40:00,27.34,27.35,27.32,27.33,105000.0,19.4202,19.4273,19.406,19.4131,105000.0
2010-12-01 12:50:00,27.34,27.37,27.32,27.33,126400.0,19.4202,19.4415,19.406,19.4131,126400.0
2010-12-01 13:00:00,27.33,27.39,27.32,27.36,139700.0,19.4131,19.4558,19.406,19.4344,139700.0
2010-12-01 13:10:00,27.37,27.47,27.36,27.41,130200.0,19.4415,19.5126,19.4344,19.47,130200.0
2010-12-01 13:20:00,27.4,27.43,27.37,27.38,78600.0,19.4629,19.4842,19.4415,19.4487,78600.0
2010-12-01 13:30:00,27.38,27.4,27.36,27.37,112000.0,19.4487,19.4629,19.4344,19.4415,112000.0
2010-12-01 13:40:00,27.37,27.4,27.36,27.4,85900.0,19.4415,19.4629,19.4344,19.4629,85900.0
2010-12-01 13:50:00,27.39,27.4,27.36,27.37,81600.0,19.4558,19.4629,19.4344,19.4415,81600.0
2010-12-01 14:00:00,27.37,27.39,27.33,27.35,85600.0,19.4415,19.4558,19.4131,19.4273,85600.0
2010-12-01 14:10:00,27.35,27.41,27.34,27.4,104000.0,19.4273,19.47,19.4202,19.4629,104000.0
2010-12-01 14:20:00,27.41,27.42,27.37,27.42,107300.0,19.47,19.4771,19.4415,19.4771,107300.0
2010-12-01 14:30:00,27.42,27.45,27.41,27.43,87400.0,19.4771,19.4984,19.47,19.4842,87400.0
2010-12-01 14:40:00,27.43,27.47,27.4,27.4,103600.0,19.4842,19.5126,19.4629,19.4629,103600.0
2010-12-01 14:50:00,27.4,27.46,27.38,27.43,111000.0,19.4629,19.5055,19.4487,19.4842,111000.0
2010-12-01 15:00:00,27.42,27.43,27.38,27.38,78900.0,19.4771,19.4842,19.4487,19.4487,78900.0
2010-12-01 15:10:00,27.38,27.42,27.38,27.42,114600.0,19.4487,19.4771,19.4487,19.4771,114600.0
2010-12-01 15:20:00,27.41,27.51,27.41,27.47,218700.0,19.47,19.541,19.47,19.5126,218700.0
2010-12-01 15:30:00,27.46,27.47,27.39,27.4,270200.0,19.5055,19.5126,19.4558,19.4629,270200.0
2010-12-01 15:40:00,27.4,27.4,27.35,27.38,429700.0,19.4629,19.4629,19.4273,19.4487,429700.0
2010-12-01 15:50:00,27.38,27.41,27.34,27.38,1353100.0,19.4487,19.47,19.4202,19.4487,1353100.0
2010-12-02 09:30:00,27.38,27.55,27.33,27.5,318800.0,19.4487,19.5694,19.4131,19.5339,318800.0
2010-12-02 09:40:00,27.5,27.54,27.47,27.47,202200.0,19.5339,19.5623,19.5126,19.5126,202200.0
2010-12-02 09:50:00,27.48,27.67,27.47,27.67,174100.0,19.5197,19.6546,19.5126,19.6546,174100.0
2010-12-02 10:00:00,27.67,27.78,27.65,27.75,272700.0,19.6546,19.7328,19.6404,19.7115,272700.0
2010-12-02 10:10:00,27.75,27.85,27.74,27.77,178200.0,19.7115,19.7825,19.7044,19.7257,178200.0
2010-12-02 10:20:00,27.77,27.9,27.74,27.88,155400.0,19.7257,19.818,19.7044,19.8038,155400.0
2010-12-02 10:30:00,27.88,27.92,27.85,27.87,152300.0,19.8038,19.8322,19.7825,19.7967,152300.0
2010-12-02 10:40:00,27.88,27.95,27.88,27.94,173500.0,19.8038,19.8535,19.8038,19.8464,173500.0
2010-12-02 10:50:00,27.94,27.94,27.82,27.83,163700.0,19.8464,19.8464,19.7612,19.7683,163700.0
2010-12-02 11:00:00,27.83,27.94,27.83,27.91,122200.0,19.7683,19.8464,19.7683,19.8251,122200.0
2010-12-02 11:10:00,27.91,27.98,27.88,27.97,177300.0,19.8251,19.8748,19.8038,19.8677,177300.0
2010-12-02 11:20:00,27.97,27.97,27.9,27.96,188900.0,19.8677,19.8677,19.818,19.8606,188900.0
2010-12-02 11:30:00,27.95,27.96,27.83,27.85,132000.0,19.8535,19.8606,19.7683,19.7825,132000.0
2010-12-02 11:40:00,27.85,27.87,27.84,27.85,98800.0,19.7825,19.7967,19.7754,19.7825,98800.0
2010-12-02 11:50:00,27.84,27.85,27.79,27.79,109500.0,19.7754,19.7825,19.7399,19.7399,109500.0
2010-12-02 12:00:00,27.8,27.81,27.76,27.79,77300.0,19.747,19.7541,19.7186,19.7399,77300.0
2010-12-02 12:10:00,27.79,27.81,27.75,27.76,103600.0,19.7399,19.7541,19.7115,19.7186,103600.0
2010-12-02 12:20:00,27.76,27.76,27.72,27.73,55500.0,19.7186,19.7186,19.6902,19.6973,55500.0
2010-12-02 12:30:00,27.73,27.75,27.72,27.75,92200.0,19.6973,19.7115,19.6902,19.7115,92200.0
2010-12-02 12:40:00,27.75,27.76,27.74,27.74,81900.0,19.7115,19.7186,19.7044,19.7044,81900.0
2010-12-02 12:50:00,27.75,27.77,27.71,27.72,77000.0,19.7115,19.7257,19.6831,19.6902,77000.0
2010-12-02 13:00:00,27.72,27.75,27.71,27.74,53500.0,19.6902,19.7115,19.6831,19.7044,53500.0
2010-12-02 13:10:00,27.74,27.74,27.65,27.67,114900.0,19.7044,19.7044,19.6404,19.6546,114900.0
2010-12-02 13:20:00,27.66,27.7,27.66,27.7,60600.0,19.6475,19.676,19.6475,19.676,60600.0
2010-12-02 13:30:00,27.7,27.74,27.64,27.73,140300.0,19.676,19.7044,19.6333,19.6973,140300.0
2010-12-02 13:40:00,27.74,27.74,27.69,27.69,110000.0,19.7044,19.7044,19.6689,19.6689,110000.0
2010-12-02 13:50:00,27.69,27.73,27.69,27.7,204100.0,19.6689,19.6973,19.6689,19.676,204100.0
2010-12-02 14:00:00,27.71,27.76,27.69,27.74,269500.0,19.6831,19.7186,19.6689,19.7044,269500.0
2010-12-02 14:10:00,27.74,27.76,27.71,27.71,200000.0,19.7044,19.7186,19.6831,19.6831,200000.0
2010-12-02 14:20:00,27.72,27.83,27.72,27.8,130300.0,19.6902,19.7683,19.6902,19.747,130300.0
2010-12-02 14:30:00,27.81,27.82,27.75,27.76,99800.0,19.7541,19.7612,19.7115,19.7186,99800.0
2010-12-02 14:40:00,27.77,27.82,27.76,27.79,113400.0,19.7257,19.7612,19.7186,19.7399,113400.0
2010-12-02 14:50:00,27.79,27.81,27.76,27.78,136100.0,19.7399,19.7541,19.7186,19.7328,136100.0
2010-12-02 15:00:00,27.78,27.81,27.76,27.79,138100.0,19.7328,19.7541,19.7186,19.7399,138100.0
2010-12-02 15:10:00,27.78,27.82,27.78,27.82,155100.0,19.7328,19.7612,19.7328,19.7612,155100.0
2010-12-02 15:20:00,27.82,27.83,27.79,27.81,228400.0,19.7612,19.7683,19.7399,19.7541,228400.0
2010-12-02 15:30:00,27.81,27.81,27.77,27.81,218300.0,19.7541,19.7541,19.7257,19.7541,218300.0
2010-12-02 15:40:00,27.81,27.85,27.8,27.84,497700.0,19.7541,19.7825,19.747,19.7754,497700.0
2010-12-02 15:50:00,27.85,27.89,27.84,27.85,1013900.0,19.7825,19.8109,19.7754,19.7825,1013900.0
2010-12-03 09:30:00,27.74,27.79,27.56,27.66,229300.0,19.7044,19.7399,19.5765,19.6475,229300.0
2010-12-03 09:40:00,27.67,27.78,27.65,27.74,114200.0,19.6546,19.7328,19.6404,19.7044,114200.0
2010-12-03 09:50:00,27.74,27.77,27.51,27.56,165500.0,19.7044,19.7257,19.541,19.5765,165500.0
2010-12-03 10:00:00,27.54,27.75,27.54,27.73,162000.0,19.5623,19.7115,19.5623,19.6973,162000.0
2010-12-03 10:10:00,27.72,27.73,27.55,27.6,126500.0,19.6902,19.6973,19.5694,19.6049,126500.0
2010-12-03 10:20:00,27.6,27.61,27.41,27.45,134900.0,19.6049,19.612,19.47,19.4984,134900.0
2010-12-03 10:30:00,27.45,27.54,27.44,27.46,159200.0,19.4984,19.5623,19.4913,19.5055,159200.0
2010-12-03 10:40:00,27.46,27.5,27.42,27.49,105100.0,19.5055,19.5339,19.4771,19.5268,105100.0
2010-12-03 10:50:00,27.49,27.69,27.48,27.69,159500.0,19.5268,19.6689,19.5197,19.6689,159500.0
2010-12-03 11:00:00,27.68,27.69,27.63,27.64,92100.0,19.6617,19.6689,19.6262,19.6333,92100.0
2010-12-03 11:10:00,27.64,27.69,27.6,27.66,82700.0,19.6333,19.6689,19.6049,19.6475,82700.0
2010-12-03 11:20:00,27.66,27.69,27.64,27.67,80100.0,19.6475,19.6689,19.6333,19.6546,80100.0
2010-12-03 11:30:00,27.66,27.67,27.54,27.58,88300.0,19.6475,19.6546,19.5623,19.5907,88300.0
2010-12-03 11:40:00,27.58,27.59,27.55,27.58,49900.0,19.5907,19.5978,19.5694,19.5907,49900.0
2010-12-03 11:50:00,27.58,27.59,27.51,27.53,73500.0,19.5907,19.5978,19.541,19.5552,73500.0
2010-12-03 12:00:00,27.53,27.64,27.53,27.62,80900.0,19.5552,19.6333,19.5552,19.6191,80900.0
2010-12-03 12:10:00,27.63,27.64,27.6,27.61,62800.0,19.6262,19.6333,19.6049,19.612,62800.0
2010-12-03 12:20:00,27.6,27.63,27.59,27.63,72800.0,19.6049,19.6262,19.5978,19.6262,72800.0
2010-12-03 12:30:00,27.63,27.74,27.62,27.73,114200.0,19.6262,19.7044,19.6191,19.6973,114200.0
2010-12-03 12:40:00,27.74,27.76,27.7,27.72,93900.0,19.7044,19.7186,19.676,19.6902,93900.0
2010-12-03 12:50:00,27.72,27.73,27.68,27.68,64200.0,19.6902,19.6973,19.6617,19.6617,64200.0
2010-12-03 13:00:00,27.69,27.75,27.68,27.7,89400.0,19.6689,19.7115,19.6617,19.676,89400.0
2010-12-03 13:10:00,27.7,27.71,27.68,27.68,69900.0,19.676,19.6831,19.6617,19.6617,69900.0
2010-12-03 13:20:00,27.68,27.69,27.65,27.66,47900.0,19.6617,19.6689,19.6404,19.6475,47900.0
2010-12-03 13:30:00,27.67,27.67,27.6,27.62,64000.0,19.6546,19.6546,19.6049,19.6191,64000.0
2010-12-03 13:40:00,27.61,27.64,27.6,27.61,58700.0,19.612,19.6333,19.6049,19.612,58700.0
2010-12-03 13:50:00,27.62,27.69,27.61,27.69,48100.0,19.6191,19.6689,19.612,19.6689,48100.0
2010-12-03 14:00:00,27.69,27.71,27.62,27.66,94700.0,19.6689,19.6831,19.6191,19.6475,94700.0
2010-12-03 14:10:00,27.65,27.7,27.65,27.7,38600.0,19.6404,19.676,19.6404,19.676,38600.0
2010-12-03 14:20:00,27.7,27.71,27.68,27.69,61700.0,19.676,19.6831,19.6617,19.6689,61700.0
2010-12-03 14:30:00,27.69,27.71,27.69,27.7,58700.0,19.6689,19.6831,19.6689,19.676,58700.0
2010-12-03 14:40:00,27.69,27.74,27.69,27.73,271900.0,19.6689,19.7044,19.6689,19.6973,271900.0
2010-12-03 14:50:00,27.72,27.73,27.7,27.73,121600.0,19.6902,19.6973,19.676,19.6973,121600.0
2010-12-03 15:00:00,27.72,27.74,27.72,27.74,48500.0,19.6902,19.7044,19.6902,19.7044,48500.0
2010-12-03 15:10:00,27.74,27.84,27.73,27.81,249500.0,19.7044,19.7754,19.6973,19.7541,249500.0
2010-12-03 15:20:00,27.8,27.86,27.8,27.86,88700.0,19.747,19.7896,19.747,19.7896,88700.0
2010-12-03 15:30:00,27.86,28.03,27.85,27.99,418400.0,19.7896,19.9104,19.7825,19.8819,418400.0
2010-12-03 15:40:00,27.99,28.09,27.99,28.07,459200.0,19.8819,19.953,19.8819,19.9388,459200.0
2010-12-03 15:50:00,28.07,28.09,28.0,28.0,720600.0,19.9388,19.953,19.8891,19.8891,720600.0
2010-12-06 09:30:00,27.78,27.93,27.7,27.88,218900.0,19.7328,19.8393,19.676,19.8038,218900.0
2010-12-06 09:40:00,27.88,27.89,27.78,27.78,119300.0,19.8038,19.8109,19.7328,19.7328,119300.0
2010-12-06 09:50:00,27.78,27.79,27.71,27.77,113700.0,19.7328,19.7399,19.6831,19.7257,113700.0
2010-12-06 10:00:00,27.77,27.85,27.77,27.84,114400.0,19.7257,19.7825,19.7257,19.7754,114400.0
2010-12-06 10:10:00,27.84,27.88,27.82,27.87,93700.0,19.7754,19.8038,19.7612,19.7967,93700.0
2010-12-06 10:20:00,27.87,27.99,27.82,27.99,143800.0,19.7967,19.8819,19.7612,19.8819,143800.0
2010-12-06 10:30:00,27.99,28.0,27.94,27.94,84100.0,19.8819,19.8891,19.8464,19.8464,84100.0
2010-12-06 10:40:00,27.94,27.94,27.87,27.92,68100.0,19.8464,19.8464,19.7967,19.8322,68100.0
2010-12-06 10:50:00,27.92,27.92,27.83,27.86,84400.0,19.8322,19.8322,19.7683,19.7896,84400.0
2010-12-06 11:00:00,27.86,27.94,27.85,27.94,58900.0,19.7896,19.8464,19.7825,19.8464,58900.0
2010-12-06 11:10:00,27.95,27.95,27.84,27.85,89500.0,19.8535,19.8535,19.7754,19.7825,89500.0
2010-12-06 11:20:00,27.84,27.88,27.82,27.87,56800.0,19.7754,19.8038,19.7612,19.7967,56800.0
2010-12-06 11:30:00,27.87,27.87,27.82,27.82,97700.0,19.7967,19.7967,19.7612,19.7612,97700.0
2010-12-06 11:40:00,27.82,27.89,27.82,27.88,80300.0,19.7612,19.8109,19.7612,19.8038,80300.0
2010-12-06 11:50:00,27.88,27.94,27.86,27.94,66800.0,19.8038,19.8464,19.7896,19.8464,66800.0
2010-12-06 12:00:00,27.93,27.96,27.91,27.92,58800.0,19.8393,19.8606,19.8251,19.8322,58800.0
2010-12-06 12:10:00,27.92,27.93,27.87,27.93,40800.0,19.8322,19.8393,19.7967,19.8393,40800.0
2010-12-06 12:20:00,27.92,27.93,27.89,27.92,53200.0,19.8322,19.8393,19.8109,19.8322,53200.0
2010-12-06 12:30:00,27.92,27.95,27.91,27.95,22100.0,19.8322,19.8535,19.8251,19.8535,22100.0
2010-12-06 12:40:00,27.94,27.97,27.94,27.97,37300.0,19.8464,19.8677,19.8464,19.8677,37300.0
2010-12-06 12:50:00,27.97,28.01,27.96,28.01,49600.0,19.8677,19.8962,19.8606,19.8962,49600.0
2010-12-06 13:00:00,28.0,28.02,27.99,27.99,75300.0,19.8891,19.9033,19.8819,19.8819,75300.0
2010-12-06 13:10:00,28.0,28.0,27.96,27.98,54700.0,19.8891,19.8891,19.8606,19.8748,54700.0
2010-12-06 13:20:00,27.98,27.99,27.97,27.99,19000.0,19.8748,19.8819,19.8677,19.8819,19000.0
2010-12-06 13:30:00,27.99,28.0,27.98,27.99,41900.0,19.8819,19.8891,19.8748,19.8819,41900.0
2010-12-06 13:40:00,27.99,28.02,27.99,28.02,49400.0,19.8819,19.9033,19.8819,19.9033,49400.0
2010-12-06 13:50:00,28.02,28.02,27.98,27.99,59800.0,19.9033,19.9033,19.8748,19.8819,59800.0
2010-12-06 14:00:00,27.98,28.01,27.97,27.98,95900.0,19.8748,19.8962,19.8677,19.8748,95900.0
2010-12-06 14:10:00,27.98,27.98,27.93,27.95,64100.0,19.8748,19.8748,19.8393,19.8535,64100.0
2010-12-06 14:20:00,27.96,27.97,27.95,27.95,55300.0,19.8606,19.8677,19.8535,19.8535,55300.0
2010-12-06 14:30:00,27.95,27.98,27.94,27.95,120800.0,19.8535,19.8748,19.8464,19.8535,120800.0
2010-12-06 14:40:00,27.95,27.95,27.93,27.95,91600.0,19.8535,19.8535,19.8393,19.8535,91600.0
2010-12-06 14:50:00,27.95,27.95,27.94,27.94,42900.0,19.8535,19.8535,19.8464,19.8464,42900.0
2010-12-06 15:00:00,27.95,27.95,27.94,27.95,138600.0,19.8535,19.8535,19.8464,19.8535,138600.0
2010-12-06 15:10:00,27.95,27.97,27.94,27.97,93900.0,19.8535,19.8677,19.8464,19.8677,93900.0
2010-12-06 15:20:00,27.97,28.0,27.96,28.0,91200.0,19.8677,19.8891,19.8606,19.8891,91200.0
2010-12-06 15:30:00,28.0,28.02,27.99,28.01,114800.0,19.8891,19.9033,19.8819,19.8962,114800.0
2010-12-06 15:40:00,28.0,28.06,28.0,28.04,172500.0,19.8891,19.9317,19.8891,19.9175,172500.0
2010-12-06 15:50:00,28.04,28.04,27.97,27.99,345200.0,19.9175,19.9175,19.8677,19.8819,345200.0
2010-12-07 09:30:00,28.31,28.49,28.21,28.22,310500.0,20.1093,20.2371,20.0382,20.0453,310500.0
2010-12-07 09:40:00,28.22,28.3,28.2,28.26,160500.0,20.0453,20.1021,20.0311,20.0737,160500.0
2010-12-07 09:50:00,28.26,28.29,28.23,28.24,134300.0,20.0737,20.095,20.0524,20.0595,134300.0
2010-12-07 10:00:00,28.24,28.24,28.1,28.12,127500.0,20.0595,20.0595,19.9601,19.9743,127500.0
2010-12-07 10:10:00,28.11,28.19,28.06,28.17,144100.0,19.9672,20.024,19.9317,20.0098,144100.0
2010-12-07 10:20:00,28.17,28.18,28.09,28.09,151500.0,20.0098,20.0169,19.953,19.953,151500.0
2010-12-07 10:30:00,28.1,28.1,28.03,28.08,118100.0,19.9601,19.9601,19.9104,19.9459,118100.0
2010-12-07 10:40:00,28.09,28.19,28.09,28.19,104400.0,19.953,20.024,19.953,20.024,104400.0
2010-12-07 10:50:00,28.18,28.25,28.18,28.24,117100.0,20.0169,20.0666,20.0169,20.0595,117100.0
2010-12-07 11:00:00,28.24,28.24,28.17,28.19,74800.0,20.0595,20.0595,20.0098,20.024,74800.0
2010-12-07 11:10:00,28.19,28.22,28.16,28.17,67800.0,20.024,20.0453,20.0027,20.0098,67800.0
2010-12-07 11:20:00,28.16,28.19,28.07,28.08,85300.0,20.0027,20.024,19.9388,19.9459,85300.0
2010-12-07 11:30:00,28.09,28.1,28.06,28.09,80700.0,19.953,19.9601,19.9317,19.953,80700.0
2010-12-07 11:40:00,28.1,28.16,28.08,28.09,80900.0,19.9601,20.0027,19.9459,19.953,80900.0
2010-12-07 11:50:00,28.08,28.12,28.07,28.1,67600.0,19.9459,19.9743,19.9388,19.9601,67600.0
2010-12-07 12:00:00,28.09,28.12,27.99,28.04,112000.0,19.953,19.9743,19.8819,19.9175,112000.0
2010-12-07 12:10:00,28.04,28.08,28.02,28.04,92600.0,19.9175,19.9459,19.9033,19.9175,92600.0
2010-12-07 12:20:00,28.04,28.08,28.03,28.07,55600.0,19.9175,19.9459,19.9104,19.9388,55600.0
2010-12-07 12:30:00,28.08,28.1,28.06,28.1,43400.0,19.9459,19.9601,19.9317,19.9601,43400.0
2010-12-07 12:40:00,28.09,28.11,28.06,28.1,44700.0,19.953,19.9672,19.9317,19.9601,44700.0
2010-12-07 12:50:00,28.09,28.15,28.08,28.13,54200.0,19.953,19.9956,19.9459,19.9814,54200.0
2010-12-07 13:00:00,28.13,28.22,28.13,28.19,86100.0,19.9814,20.0453,19.9814,20.024,86100.0
2010-12-07 13:10:00,28.18,28.19,28.13,28.16,38800.0,20.0169,20.024,19.9814,20.0027,38800.0
2010-12-07 13:20:00,28.15,28.18,28.14,28.15,52500.0,19.9956,20.0169,19.9885,19.9956,52500.0
2010-12-07 13:30:00,28.15,28.17,28.12,28.17,65700.0,19.9956,20.0098,19.9743,20.0098,65700.0
2010-12-07 13:40:00,28.16,28.22,28.12,28.2,67200.0,20.0027,20.0453,19.9743,20.0311,67200.0
2010-12-07 13:50:00,28.2,28.23,28.18,28.18,55500.0,20.0311,20.0524,20.0169,20.0169,55500.0
2010-12-07 14:00:00,28.18,28.2,28.14,28.16,43700.0,20.0169,20.0311,19.9885,20.0027,43700.0
2010-12-07 14:10:00,28.16,28.17,28.13,28.16,75300.0,20.0027,20.0098,19.9814,20.0027,75300.0
2010-12-07 14:20:00,28.17,28.25,28.16,28.24,112100.0,20.0098,20.0666,20.0027,20.0595,112100.0
2010-12-07 14:30:00,28.24,28.3,28.23,28.3,206200.0,20.0595,20.1021,20.0524,20.1021,206200.0
2010-12-07 14:40:00,28.3,28.32,28.28,28.31,119600.0,20.1021,20.1164,20.0879,20.1093,119600.0
2010-12-07 14:50:00,28.32,28.32,28.2,28.21,298500.0,20.1164,20.1164,20.0311,20.0382,298500.0
2010-12-07 15:00:00,28.21,28.25,28.15,28.2,226100.0,20.0382,20.0666,19.9956,20.0311,226100.0
2010-12-07 15:10:00,28.21,28.23,28.16,28.19,159300.0,20.0382,20.0524,20.0027,20.024,159300.0
2010-12-07 15:20:00,28.19,28.21,28.07,28.14,279500.0,20.024,20.0382,19.9388,19.9885,279500.0
2010-12-07 15:30:00,28.13,28.23,28.11,28.22,142300.0,19.9814,20.0524,19.9672,20.0453,142300.0
2010-12-07 15:40:00,28.22,28.23,28.09,28.15,274500.0,20.0453,20.0524,19.953,19.9956,274500.0
2010-12-07 15:50:00,28.15,28.16,28.11,28.15,423800.0,19.9956,20.0027,19.9672,19.9956,423800.0
2010-12-08 09:30:00,28.2,28.57,28.13,28.54,546900.0,20.0311,20.2939,19.9814,20.2726,546900.0
2010-12-08 09:40:00,28.55,28.56,28.44,28.47,249200.0,20.2797,20.2868,20.2016,20.2229,249200.0
2010-12-08 09:50:00,28.46,28.5,28.42,28.49,144500.0,20.2158,20.2442,20.1874,20.2371,144500.0
2010-12-08 10:00:00,28.49,28.54,28.48,28.54,154200.0,20.2371,20.2726,20.23,20.2726,154200.0
2010-12-08 10:10:00,28.54,28.58,28.52,28.52,194300.0,20.2726,20.301,20.2584,20.2584,194300.0
2010-12-08 10:20:00,28.52,28.55,28.45,28.54,177400.0,20.2584,20.2797,20.2087,20.2726,177400.0
2010-12-08 10:30:00,28.54,28.58,28.47,28.48,261400.0,20.2726,20.301,20.2229,20.23,261400.0
2010-12-08 10:40:00,28.49,28.52,28.46,28.46,86200.0,20.2371,20.2584,20.2158,20.2158,86200.0
2010-12-08 10:50:00,28.46,28.55,28.43,28.55,120300.0,20.2158,20.2797,20.1945,20.2797,120300.0
2010-12-08 11:00:00,28.54,28.57,28.5,28.53,118400.0,20.2726,20.2939,20.2442,20.2655,118400.0
2010-12-08 11:10:00,28.53,28.53,28.48,28.48,103100.0,20.2655,20.2655,20.23,20.23,103100.0
2010-12-08 11:20:00,28.48,28.53,28.48,28.52,62600.0,20.23,20.2655,20.23,20.2584,62600.0
2010-12-08 11:30:00,28.52,28.54,28.47,28.47,103600.0,20.2584,20.2726,20.2229,20.2229,103600.0
2010-12-08 11:40:00,28.48,28.58,28.47,28.56,116300.0,20.23,20.301,20.2229,20.2868,116300.0
2010-12-08 11:50:00,28.57,28.7,28.52,28.69,289200.0,20.2939,20.3863,20.2584,20.3792,289200.0
2010-12-08 12:00:00,28.69,28.71,28.65,28.66,120700.0,20.3792,20.3934,20.3508,20.3579,120700.0
2010-12-08 12:10:00,28.65,28.76,28.64,28.76,170700.0,20.3508,20.4289,20.3437,20.4289,170700.0
2010-12-08 12:20:00,28.75,28.76,28.73,28.73,84300.0,20.4218,20.4289,20.4076,20.4076,84300.0
2010-12-08 12:30:00,28.73,28.74,28.69,28.7,63600.0,20.4076,20.4147,20.3792,20.3863,63600.0
2010-12-08 12:40:00,28.7,28.75,28.67,28.67,125500.0,20.3863,20.4218,20.365,20.365,125500.0
2010-12-08 12:50:00,28.67,28.71,28.64,28.7,110100.0,20.365,20.3934,20.3437,20.3863,110100.0
2010-12-08 13:00:00,28.7,28.74,28.68,28.72,100800.0,20.3863,20.4147,20.3721,20.4005,100800.0
2010-12-08 13:10:00,28.71,28.75,28.71,28.73,51800.0,20.3934,20.4218,20.3934,20.4076,51800.0
2010-12-08 13:20:00,28.73,28.74,28.67,28.69,83200.0,20.4076,20.4147,20.365,20.3792,83200.0
2010-12-08 13:30:00,28.68,28.75,28.67,28.75,67900.0,20.3721,20.4218,20.365,20.4218,67900.0
2010-12-08 13:40:00,28.75,28.76,28.73,28.73,114100.0,20.4218,20.4289,20.4076,20.4076,114100.0
2010-12-08 13:50:00,28.74,28.76,28.73,28.74,76600.0,20.4147,20.4289,20.4076,20.4147,76600.0
2010-12-08 14:00:00,28.74,28.74,28.7,28.72,65600.0,20.4147,20.4147,20.3863,20.4005,65600.0
2010-12-08 14:10:00,28.73,28.76,28.71,28.74,106400.0,20.4076,20.4289,20.3934,20.4147,106400.0
2010-12-08 14:20:00,28.73,28.74,28.68,28.7,89900.0,20.4076,20.4147,20.3721,20.3863,89900.0
2010-12-08 14:30:00,28.71,28.76,28.7,28.74,159500.0,20.3934,20.4289,20.3863,20.4147,159500.0
2010-12-08 14:40:00,28.74,28.77,28.72,28.73,204200.0,20.4147,20.436,20.4005,20.4076,204200.0
2010-12-08 14:50:00,28.73,28.77,28.71,28.71,106800.0,20.4076,20.436,20.3934,20.3934,106800.0
2010-12-08 15:00:00,28.72,28.72,28.66,28.67,97300.0,20.4005,20.4005,20.3579,20.365,97300.0
2010-12-08 15:10:00,28.66,28.66,28.58,28.59,136500.0,20.3579,20.3579,20.301,20.3081,136500.0
2010-12-08 15:20:00,28.59,28.59,28.56,28.56,146000.0,20.3081,20.3081,20.2868,20.2868,146000.0
2010-12-08 15:30:00,28.57,28.64,28.56,28.64,112100.0,20.2939,20.3437,20.2868,20.3437,112100.0
2010-12-08 15:40:00,28.63,28.69,28.63,28.67,222000.0,20.3366,20.3792,20.3366,20.365,222000.0
2010-12-08 15:50:00,28.66,28.77,28.66,28.74,720200.0,20.3579,20.436,20.3579,20.4147,720200.0
2010-12-09 09:30:00,29.03,29.61,28.9,29.26,721300.0,20.6207,21.0327,20.5283,20.7841,721300.0
2010-12-09 09:40:00,29.25,29.28,29.1,29.1,448400.0,20.777,20.7983,20.6704,20.6704,448400.0
2010-12-09 09:50:00,29.11,29.13,28.9,28.91,445600.0,20.6775,20.6917,20.5283,20.5354,445600.0
2010-12-09 10:00:00,28.9,28.99,28.87,28.87,224300.0,20.5283,20.5923,20.507,20.507,224300.0
2010-12-09 10:10:00,28.88,28.91,28.78,28.81,417800.0,20.5141,20.5354,20.4431,20.4644,417800.0
2010-12-09 10:20:00,28.81,28.82,28.57,28.59,619400.0,20.4644,20.4715,20.2939,20.3081,619400.0
2010-12-09 10:30:00,28.59,28.67,28.57,28.59,578700.0,20.3081,20.365,20.2939,20.3081,578700.0
2010-12-09 10:40:00,28.59,28.6,28.25,28.42,1101100.0,20.3081,20.3152,20.0666,20.1874,1101100.0
2010-12-09 10:50:00,28.42,28.44,28.34,28.34,618000.0,20.1874,20.2016,20.1306,20.1306,618000.0
2010-12-09 11:00:00,28.35,28.43,28.32,28.4,359600.0,20.1377,20.1945,20.1164,20.1732,359600.0
2010-12-09 11:10:00,28.41,28.46,28.3,28.32,468100.0,20.1803,20.2158,20.1021,20.1164,468100.0
2010-12-09 11:20:00,28.32,28.36,28.31,28.34,213500.0,20.1164,20.1448,20.1093,20.1306,213500.0
2010-12-09 11:30:00,28.34,28.35,28.17,28.17,349400.0,20.1306,20.1377,20.0098,20.0098,349400.0
2010-12-09 11:40:00,28.17,28.23,28.11,28.18,362900.0,20.0098,20.0524,19.9672,20.0169,362900.0
2010-12-09 11:50:00,28.18,28.35,28.18,28.34,200100.0,20.0169,20.1377,20.0169,20.1306,200100.0
2010-12-09 12:00:00,28.35,28.36,28.25,28.25,160300.0,20.1377,20.1448,20.0666,20.0666,160300.0
2010-12-09 12:10:00,28.25,28.3,28.21,28.25,147300.0,20.0666,20.1021,20.0382,20.0666,147300.0
2010-12-09 12:20:00,28.25,28.27,28.19,28.19,131200.0,20.0666,20.0808,20.024,20.024,131200.0
2010-12-09 12:30:00,28.19,28.31,28.17,28.3,147800.0,20.024,20.1093,20.0098,20.1021,147800.0
2010-12-09 12:40:00,28.31,28.35,28.3,28.33,109800.0,20.1093,20.1377,20.1021,20.1235,109800.0
2010-12-09 12:50:00,28.34,28.45,28.34,28.43,131800.0,20.1306,20.2087,20.1306,20.1945,131800.0
2010-12-09 13:00:00,28.43,28.52,28.41,28.52,125000.0,20.1945,20.2584,20.1803,20.2584,125000.0
2010-12-09 13:10:00,28.52,28.58,28.5,28.51,108600.0,20.2584,20.301,20.2442,20.2513,108600.0
2010-12-09 13:20:00,28.51,28.54,28.5,28.54,94400.0,20.2513,20.2726,20.2442,20.2726,94400.0
2010-12-09 13:30:00,28.54,28.64,28.53,28.61,206200.0,20.2726,20.3437,20.2655,20.3223,206200.0
2010-12-09 13:40:00,28.62,28.69,28.59,28.66,506300.0,20.3295,20.3792,20.3081,20.3579,506300.0
2010-12-09 13:50:00,28.67,28.72,28.66,28.68,256800.0,20.365,20.4005,20.3579,20.3721,256800.0
2010-12-09 14:00:00,28.68,28.7,28.65,28.65,177800.0,20.3721,20.3863,20.3508,20.3508,177800.0
2010-12-09 14:10:00,28.65,28.67,28.61,28.63,245300.0,20.3508,20.365,20.3223,20.3366,245300.0
2010-12-09 14:20:00,28.63,28.63,28.6,28.62,77400.0,20.3366,20.3366,20.3152,20.3295,77400.0
2010-12-09 14:30:00,28.62,28.67,28.61,28.66,148200.0,20.3295,20.365,20.3223,20.3579,148200.0
2010-12-09 14:40:00,28.65,28.72,28.65,28.71,116600.0,20.3508,20.4005,20.3508,20.3934,116600.0
2010-12-09 14:50:00,28.72,28.79,28.71,28.73,211700.0,20.4005,20.4502,20.3934,20.4076,211700.0
2010-12-09 15:00:00,28.71,28.79,28.69,28.78,140500.0,20.3934,20.4502,20.3792,20.4431,140500.0
2010-12-09 15:10:00,28.77,28.87,28.77,28.85,170400.0,20.436,20.507,20.436,20.4928,170400.0
2010-12-09 15:20:00,28.84,28.94,28.81,28.93,276500.0,20.4857,20.5568,20.4644,20.5497,276500.0
2010-12-09 15:30:00,28.93,28.97,28.9,28.94,282900.0,20.5497,20.5781,20.5283,20.5568,282900.0
2010-12-09 15:40:00,28.94,29.05,28.93,29.04,885200.0,20.5568,20.6349,20.5497,20.6278,885200.0
2010-12-09 15:50:00,29.05,29.05,28.95,28.99,1151300.0,20.6349,20.6349,20.5639,20.5923,1151300.0
2010-12-10 09:30:00,28.95,29.0,28.84,28.98,304700.0,20.5639,20.5994,20.4857,20.5852,304700.0
2010-12-10 09:40:00,28.98,29.0,28.9,28.95,213500.0,20.5852,20.5994,20.5283,20.5639,213500.0
2010-12-10 09:50:00,28.95,29.02,28.9,28.91,182300.0,20.5639,20.6136,20.5283,20.5354,182300.0
2010-12-10 10:00:00,28.91,28.92,28.72,28.75,234600.0,20.5354,20.5425,20.4005,20.4218,234600.0
2010-12-10 10:10:00,28.74,28.76,28.65,28.69,249700.0,20.4147,20.4289,20.3508,20.3792,249700.0
2010-12-10 10:20:00,28.68,28.8,28.68,28.75,137200.0,20.3721,20.4573,20.3721,20.4218,137200.0
2010-12-10 10:30:00,28.75,28.79,28.74,28.75,228300.0,20.4218,20.4502,20.4147,20.4218,228300.0
2010-12-10 10:40:00,28.75,28.86,28.74,28.78,197400.0,20.4218,20.4999,20.4147,20.4431,197400.0
2010-12-10 10:50:00,28.78,28.79,28.74,28.75,98700.0,20.4431,20.4502,20.4147,20.4218,98700.0
2010-12-10 11:00:00,28.76,28.83,28.75,28.78,166200.0,20.4289,20.4786,20.4218,20.4431,166200.0
2010-12-10 11:10:00,28.78,28.82,28.77,28.78,98400.0,20.4431,20.4715,20.436,20.4431,98400.0
2010-12-10 11:20:00,28.79,28.79,28.72,28.73,113000.0,20.4502,20.4502,20.4005,20.4076,113000.0
2010-12-10 11:30:00,28.73,28.75,28.73,28.74,118200.0,20.4076,20.4218,20.4076,20.4147,118200.0
2010-12-10 11:40:00,28.74,28.77,28.73,28.77,84800.0,20.4147,20.436,20.4076,20.436,84800.0
2010-12-10 11:50:00,28.77,28.79,28.72,28.77,154200.0,20.436,20.4502,20.4005,20.436,154200.0
2010-12-10 12:00:00,28.76,28.85,28.76,28.85,145900.0,20.4289,20.4928,20.4289,20.4928,145900.0
2010-12-10 12:10:00,28.85,28.85,28.81,28.82,62400.0,20.4928,20.4928,20.4644,20.4715,62400.0
2010-12-10 12:20:00,28.82,28.88,28.81,28.88,61700.0,20.4715,20.5141,20.4644,20.5141,61700.0
2010-12-10 12:30:00,28.88,28.94,28.88,28.93,140700.0,20.5141,20.5568,20.5141,20.5497,140700.0
2010-12-10 12:40:00,28.93,29.05,28.92,29.05,171000.0,20.5497,20.6349,20.5425,20.6349,171000.0
2010-12-10 12:50:00,29.05,29.05,29.0,29.03,348700.0,20.6349,20.6349,20.5994,20.6207,348700.0
2010-12-10 13:00:00,29.03,29.03,29.0,29.02,244600.0,20.6207,20.6207,20.5994,20.6136,244600.0
2010-12-10 13:10:00,29.02,29.06,29.01,29.01,151700.0,20.6136,20.642,20.6065,20.6065,151700.0
2010-12-10 13:20:00,29.01,29.04,29.0,29.02,164300.0,20.6065,20.6278,20.5994,20.6136,164300.0
2010-12-10 13:30:00,29.03,29.07,29.02,29.05,98000.0,20.6207,20.6491,20.6136,20.6349,98000.0
2010-12-10 13:40:00,29.05,29.06,29.04,29.05,164500.0,20.6349,20.642,20.6278,20.6349,164500.0
2010-12-10 13:50:00,29.04,29.05,29.01,29.03,145100.0,20.6278,20.6349,20.6065,20.6207,145100.0
2010-12-10 14:00:00,29.02,29.03,29.01,29.02,201900.0,20.6136,20.6207,20.6065,20.6136,201900.0
2010-12-10 14:10:00,29.02,29.03,28.96,28.98,256500.0,20.6136,20.6207,20.571,20.5852,256500.0
2010-12-10 14:20:00,28.98,29.0,28.92,28.93,216400.0,20.5852,20.5994,20.5425,20.5497,216400.0
2010-12-10 14:30:00,28.92,28.93,28.87,28.89,317200.0,20.5425,20.5497,20.507,20.5212,317200.0
2010-12-10 14:40:00,28.9,28.9,28.88,28.88,95600.0,20.5283,20.5283,20.5141,20.5141,95600.0
2010-12-10 14:50:00,28.89,28.9,28.84,28.89,237600.0,20.5212,20.5283,20.4857,20.5212,237600.0
2010-12-10 15:00:00,28.9,28.95,28.89,28.95,128200.0,20.5283,20.5639,20.5212,20.5639,128200.0
2010-12-10 15:10:00,28.95,28.97,28.93,28.96,171000.0,20.5639,20.5781,20.5497,20.571,171000.0
2010-12-10 15:20:00,28.97,28.98,28.95,28.98,154700.0,20.5781,20.5852,20.5639,20.5852,154700.0
2010-12-10 15:30:00,28.98,29.01,28.97,29.01,175200.0,20.5852,20.6065,20.5781,20.6065,175200.0
2010-12-10 15:40:00,29.01,29.01,28.97,29.0,410300.0,20.6065,20.6065,20.5781,20.5994,410300.0
2010-12-10 15:50:00,29.0,29.01,28.96,28.99,508200.0,20.5994,20.6065,20.571,20.5923,508200.0
2010-12-13 09:30:00,29.17,29.24,28.89,29.0,401800.0,20.7201,20.7699,20.5212,20.5994,401800.0
2010-12-13 09:40:00,29.0,29.14,28.99,29.11,350900.0,20.5994,20.6988,20.5923,20.6775,350900.0
2010-12-13 09:50:00,29.12,29.21,29.11,29.18,267300.0,20.6846,20.7485,20.6775,20.7272,267300.0
2010-12-13 10:00:00,29.18,29.22,29.11,29.12,145600.0,20.7272,20.7556,20.6775,20.6846,145600.0
2010-12-13 10:10:00,29.12,29.15,29.1,29.14,128200.0,20.6846,20.7059,20.6704,20.6988,128200.0
2010-12-13 10:20:00,29.13,29.16,29.07,29.08,171100.0,20.6917,20.713,20.6491,20.6562,171100.0
2010-12-13 10:30:00,29.08,29.09,29.04,29.04,124600.0,20.6562,20.6633,20.6278,20.6278,124600.0
2010-12-13 10:40:00,29.05,29.17,29.02,29.16,140700.0,20.6349,20.7201,20.6136,20.713,140700.0
2010-12-13 10:50:00,29.15,29.17,29.13,29.17,112200.0,20.7059,20.7201,20.6917,20.7201,112200.0
2010-12-13 11:00:00,29.17,29.17,29.15,29.16,107500.0,20.7201,20.7201,20.7059,20.713,107500.0
2010-12-13 11:10:00,29.16,29.17,29.13,29.16,129900.0,20.713,20.7201,20.6917,20.713,129900.0
2010-12-13 11:20:00,29.16,29.18,29.13,29.18,175600.0,20.713,20.7272,20.6917,20.7272,175600.0
2010-12-13 11:30:00,29.18,29.21,29.17,29.19,117400.0,20.7272,20.7485,20.7201,20.7343,117400.0
2010-12-13 11:40:00,29.18,29.18,29.15,29.17,62100.0,20.7272,20.7272,20.7059,20.7201,62100.0
2010-12-13 11:50:00,29.17,29.23,29.16,29.23,68800.0,20.7201,20.7627,20.713,20.7627,68800.0
2010-12-13 12:00:00,29.23,29.24,29.21,29.24,37000.0,20.7627,20.7699,20.7485,20.7699,37000.0
2010-12-13 12:10:00,29.24,29.24,29.2,29.2,79900.0,20.7699,20.7699,20.7414,20.7414,79900.0
2010-12-13 12:20:00,29.21,29.22,29.17,29.22,100800.0,20.7485,20.7556,20.7201,20.7556,100800.0
2010-12-13 12:30:00,29.22,29.27,29.21,29.27,89600.0,20.7556,20.7912,20.7485,20.7912,89600.0
2010-12-13 12:40:00,29.26,29.27,29.26,29.26,26700.0,20.7841,20.7912,20.7841,20.7841,26700.0
2010-12-13 12:50:00,29.26,29.27,29.23,29.25,175200.0,20.7841,20.7912,20.7627,20.777,175200.0
2010-12-13 13:00:00,29.26,29.27,29.23,29.24,66000.0,20.7841,20.7912,20.7627,20.7699,66000.0
2010-12-13 13:10:00,29.25,29.26,29.23,29.26,112700.0,20.777,20.7841,20.7627,20.7841,112700.0
2010-12-13 13:20:00,29.26,29.28,29.25,29.27,360100.0,20.7841,20.7983,20.777,20.7912,360100.0
2010-12-13 13:30:00,29.26,29.3,29.26,29.3,58200.0,20.7841,20.8125,20.7841,20.8125,58200.0
2010-12-13 13:40:00,29.3,29.33,29.3,29.33,94600.0,20.8125,20.8338,20.8125,20.8338,94600.0
2010-12-13 13:50:00,29.33,29.37,29.32,29.37,102700.0,20.8338,20.8622,20.8267,20.8622,102700.0
2010-12-13 14:00:00,29.37,29.48,29.36,29.47,262400.0,20.8622,20.9403,20.8551,20.9332,262400.0
2010-12-13 14:10:00,29.46,29.48,29.43,29.43,113000.0,20.9261,20.9403,20.9048,20.9048,113000.0
2010-12-13 14:20:00,29.43,29.44,29.38,29.39,116800.0,20.9048,20.9119,20.8693,20.8764,116800.0
2010-12-13 14:30:00,29.38,29.42,29.38,29.41,168400.0,20.8693,20.8977,20.8693,20.8906,168400.0
2010-12-13 14:40:00,29.41,29.46,29.36,29.43,225400.0,20.8906,20.9261,20.8551,20.9048,225400.0
2010-12-13 14:50:00,29.43,29.45,29.34,29.34,143500.0,20.9048,20.919,20.8409,20.8409,143500.0
2010-12-13 15:00:00,29.35,29.37,29.34,29.36,229700.0,20.848,20.8622,20.8409,20.8551,229700.0
2010-12-13 15:10:00,29.36,29.39,29.35,29.36,169100.0,20.8551,20.8764,20.848,20.8551,169100.0
2010-12-13 15:20:00,29.36,29.38,29.34,29.34,257000.0,20.8551,20.8693,20.8409,20.8409,257000.0
2010-12-13 15:30:00,29.34,29.37,29.3,29.36,343900.0,20.8409,20.8622,20.8125,20.8551,343900.0
2010-12-13 15:40:00,29.37,29.38,29.32,29.35,592800.0,20.8622,20.8693,20.8267,20.848,592800.0
2010-12-13 15:50:00,29.34,29.35,29.29,29.32,718800.0,20.8409,20.848,20.8054,20.8267,718800.0
2010-12-14 09:30:00,29.32,29.5,29.32,29.49,221400.0,20.8267,20.9545,20.8267,20.9474,221400.0
2010-12-14 09:40:00,29.49,29.5,29.36,29.42,117200.0,20.9474,20.9545,20.8551,20.8977,117200.0
2010-12-14 09:50:00,29.42,29.45,29.34,29.34,77700.0,20.8977,20.919,20.8409,20.8409,77700.0
2010-12-14 10:00:00,29.34,29.41,29.33,29.4,105400.0,20.8409,20.8906,20.8338,20.8835,105400.0
2010-12-14 10:10:00,29.39,29.47,29.37,29.45,68000.0,20.8764,20.9332,20.8622,20.919,68000.0
2010-12-14 10:20:00,29.45,29.56,29.45,29.51,188200.0,20.919,20.9972,20.919,20.9616,188200.0
2010-12-14 10:30:00,29.52,29.53,29.45,29.45,87700.0,20.9687,20.9758,20.919,20.919,87700.0
2010-12-14 10:40:00,29.45,29.48,29.42,29.42,120000.0,20.919,20.9403,20.8977,20.8977,120000.0
2010-12-14 10:50:00,29.42,29.48,29.42,29.43,76100.0,20.8977,20.9403,20.8977,20.9048,76100.0
2010-12-14 11:00:00,29.43,29.47,29.39,29.46,100000.0,20.9048,20.9332,20.8764,20.9261,100000.0
2010-12-14 11:10:00,29.45,29.46,29.42,29.43,73700.0,20.919,20.9261,20.8977,20.9048,73700.0
2010-12-14 11:20:00,29.44,29.45,29.4,29.42,90400.0,20.9119,20.919,20.8835,20.8977,90400.0
2010-12-14 11:30:00,29.42,29.47,29.41,29.46,80000.0,20.8977,20.9332,20.8906,20.9261,80000.0
2010-12-14 11:40:00,29.47,29.47,29.41,29.41,56200.0,20.9332,20.9332,20.8906,20.8906,56200.0
2010-12-14 11:50:00,29.41,29.42,29.38,29.4,95800.0,20.8906,20.8977,20.8693,20.8835,95800.0
2010-12-14 12:00:00,29.39,29.45,29.39,29.45,125500.0,20.8764,20.919,20.8764,20.919,125500.0
2010-12-14 12:10:00,29.44,29.45,29.39,29.4,44000.0,20.9119,20.919,20.8764,20.8835,44000.0
2010-12-14 12:20:00,29.4,29.44,29.38,29.44,46900.0,20.8835,20.9119,20.8693,20.9119,46900.0
2010-12-14 12:30:00,29.43,29.47,29.42,29.42,94900.0,20.9048,20.9332,20.8977,20.8977,94900.0
2010-12-14 12:40:00,29.43,29.45,29.39,29.44,62500.0,20.9048,20.919,20.8764,20.9119,62500.0
2010-12-14 12:50:00,29.43,29.46,29.41,29.42,90600.0,20.9048,20.9261,20.8906,20.8977,90600.0
2010-12-14 13:00:00,29.42,29.44,29.42,29.44,26700.0,20.8977,20.9119,20.8977,20.9119,26700.0
2010-12-14 13:10:00,29.43,29.44,29.41,29.42,19700.0,20.9048,20.9119,20.8906,20.8977,19700.0
2010-12-14 13:20:00,29.42,29.42,29.41,29.41,12500.0,20.8977,20.8977,20.8906,20.8906,12500.0
2010-12-14 13:30:00,29.41,29.42,29.37,29.38,49500.0,20.8906,20.8977,20.8622,20.8693,49500.0
2010-12-14 13:40:00,29.38,29.38,29.35,29.35,86000.0,20.8693,20.8693,20.848,20.848,86000.0
2010-12-14 13:50:00,29.35,29.36,29.33,29.35,103000.0,20.848,20.8551,20.8338,20.848,103000.0
2010-12-14 14:00:00,29.35,29.36,29.32,29.33,85800.0,20.848,20.8551,20.8267,20.8338,85800.0
2010-12-14 14:10:00,29.34,29.41,29.33,29.37,127900.0,20.8409,20.8906,20.8338,20.8622,127900.0
2010-12-14 14:20:00,29.37,29.43,29.35,29.37,131900.0,20.8622,20.9048,20.848,20.8622,131900.0
2010-12-14 14:30:00,29.37,29.42,29.33,29.39,138900.0,20.8622,20.8977,20.8338,20.8764,138900.0
2010-12-14 14:40:00,29.39,29.39,29.25,29.28,161000.0,20.8764,20.8764,20.777,20.7983,161000.0
2010-12-14 14:50:00,29.28,29.34,29.25,29.34,104800.0,20.7983,20.8409,20.777,20.8409,104800.0
2010-12-14 15:00:00,29.33,29.34,29.28,29.28,97800.0,20.8338,20.8409,20.7983,20.7983,97800.0
2010-12-14 15:10:00,29.29,29.31,29.17,29.18,216400.0,20.8054,20.8196,20.7201,20.7272,216400.0
2010-12-14 15:20:00,29.18,29.2,29.13,29.16,183100.0,20.7272,20.7414,20.6917,20.713,183100.0
2010-12-14 15:30:00,29.16,29.21,29.05,29.11,190000.0,20.713,20.7485,20.6349,20.6775,190000.0
2010-12-14 15:40:00,29.11,29.17,29.1,29.14,281900.0,20.6775,20.7201,20.6704,20.6988,281900.0
2010-12-14 15:50:00,29.15,29.22,29.14,29.2,449900.0,20.7059,20.7556,20.6988,20.7414,449900.0
2010-12-15 09:30:00,29.18,29.41,29.1,29.39,237200.0,20.7272,20.8906,20.6704,20.8764,237200.0
2010-12-15 09:40:00,29.39,29.49,29.37,29.48,122000.0,20.8764,20.9474,20.8622,20.9403,122000.0
2010-12-15 09:50:00,29.48,29.59,29.48,29.58,181600.0,20.9403,21.0185,20.9403,21.0114,181600.0
2010-12-15 10:00:00,29.59,29.61,29.5,29.51,253000.0,21.0185,21.0327,20.9545,20.9616,253000.0
2010-12-15 10:10:00,29.51,29.51,29.43,29.44,112500.0,20.9616,20.9616,20.9048,20.9119,112500.0
2010-12-15 10:20:00,29.44,29.45,29.39,29.4,65600.0,20.9119,20.919,20.8764,20.8835,65600.0
2010-12-15 10:30:00,29.41,29.47,29.38,29.41,125500.0,20.8906,20.9332,20.8693,20.8906,125500.0
2010-12-15 10:40:00,29.41,29.42,29.3,29.36,67900.0,20.8906,20.8977,20.8125,20.8551,67900.0
2010-12-15 10:50:00,29.36,29.47,29.35,29.46,139800.0,20.8551,20.9332,20.848,20.9261,139800.0
2010-12-15 11:00:00,29.46,29.53,29.45,29.52,123500.0,20.9261,20.9758,20.919,20.9687,123500.0
2010-12-15 11:10:00,29.52,29.61,29.51,29.58,191900.0,20.9687,21.0327,20.9616,21.0114,191900.0
2010-12-15 11:20:00,29.59,29.63,29.5,29.61,157400.0,21.0185,21.0469,20.9545,21.0327,157400.0
2010-12-15 11:30:00,29.61,29.68,29.59,29.6,152800.0,21.0327,21.0824,21.0185,21.0256,152800.0
2010-12-15 11:40:00,29.61,29.61,29.51,29.54,89800.0,21.0327,21.0327,20.9616,20.9829,89800.0
2010-12-15 11:50:00,29.55,29.55,29.5,29.54,56200.0,20.9901,20.9901,20.9545,20.9829,56200.0
2010-12-15 12:00:00,29.53,29.58,29.51,29.51,49400.0,20.9758,21.0114,20.9616,20.9616,49400.0
2010-12-15 12:10:00,29.51,29.53,29.49,29.5,41700.0,20.9616,20.9758,20.9474,20.9545,41700.0
2010-12-15 12:20:00,29.51,29.51,29.49,29.5,67800.0,20.9616,20.9616,20.9474,20.9545,67800.0
2010-12-15 12:30:00,29.5,29.5,29.45,29.46,83600.0,20.9545,20.9545,20.919,20.9261,83600.0
2010-12-15 12:40:00,29.47,29.49,29.35,29.39,157800.0,20.9332,20.9474,20.848,20.8764,157800.0
2010-12-15 12:50:00,29.4,29.42,29.33,29.38,154200.0,20.8835,20.8977,20.8338,20.8693,154200.0
2010-12-15 13:00:00,29.38,29.45,29.33,29.41,85500.0,20.8693,20.919,20.8338,20.8906,85500.0
2010-12-15 13:10:00,29.4,29.44,29.37,29.38,57500.0,20.8835,20.9119,20.8622,20.8693,57500.0
2010-12-15 13:20:00,29.38,29.44,29.38,29.41,70100.0,20.8693,20.9119,20.8693,20.8906,70100.0
2010-12-15 13:30:00,29.4,29.45,29.39,29.44,74900.0,20.8835,20.919,20.8764,20.9119,74900.0
2010-12-15 13:40:00,29.43,29.46,29.41,29.41,89900.0,20.9048,20.9261,20.8906,20.8906,89900.0
2010-12-15 13:50:00,29.4,29.41,29.32,29.36,104000.0,20.8835,20.8906,20.8267,20.8551,104000.0
2010-12-15 14:00:00,29.36,29.39,29.34,29.36,106200.0,20.8551,20.8764,20.8409,20.8551,106200.0
2010-12-15 14:10:00,29.35,29.36,29.29,29.31,69200.0,20.848,20.8551,20.8054,20.8196,69200.0
2010-12-15 14:20:00,29.31,29.31,29.2,29.2,69200.0,20.8196,20.8196,20.7414,20.7414,69200.0
2010-12-15 14:30:00,29.2,29.24,29.17,29.2,115300.0,20.7414,20.7699,20.7201,20.7414,115300.0
2010-12-15 14:40:00,29.2,29.26,29.18,29.2,159600.0,20.7414,20.7841,20.7272,20.7414,159600.0
2010-12-15 14:50:00,29.19,29.21,29.1,29.13,117900.0,20.7343,20.7485,20.6704,20.6917,117900.0
2010-12-15 15:00:00,29.13,29.25,29.1,29.21,126400.0,20.6917,20.777,20.6704,20.7485,126400.0
2010-12-15 15:10:00,29.22,29.24,29.19,29.24,155500.0,20.7556,20.7699,20.7343,20.7699,155500.0
2010-12-15 15:20:00,29.24,29.33,29.21,29.3,148500.0,20.7699,20.8338,20.7485,20.8125,148500.0
2010-12-15 15:30:00,29.3,29.38,29.26,29.37,167900.0,20.8125,20.8693,20.7841,20.8622,167900.0
2010-12-15 15:40:00,29.37,29.39,29.25,29.26,284800.0,20.8622,20.8764,20.777,20.7841,284800.0
2010-12-15 15:50:00,29.26,29.27,29.15,29.16,523400.0,20.7841,20.7912,20.7059,20.713,523400.0
2010-12-16 09:30:00,29.22,29.41,29.2,29.27,199000.0,20.7556,20.8906,20.7414,20.7912,199000.0
2010-12-16 09:40:00,29.28,29.31,29.15,29.24,172300.0,20.7983,20.8196,20.7059,20.7699,172300.0
2010-12-16 09:50:00,29.23,29.24,29.13,29.18,120000.0,20.7627,20.7699,20.6917,20.7272,120000.0
2010-12-16 10:00:00,29.18,29.27,29.11,29.13,189800.0,20.7272,20.7912,20.6775,20.6917,189800.0
2010-12-16 10:10:00,29.14,29.22,29.1,29.2,83100.0,20.6988,20.7556,20.6704,20.7414,83100.0
2010-12-16 10:20:00,29.21,29.26,29.18,29.19,137900.0,20.7485,20.7841,20.7272,20.7343,137900.0
2010-12-16 10:30:00,29.19,29.22,29.07,29.12,156500.0,20.7343,20.7556,20.6491,20.6846,156500.0
2010-12-16 10:40:00,29.12,29.2,29.06,29.09,191300.0,20.6846,20.7414,20.642,20.6633,191300.0
2010-12-16 10:50:00,29.1,29.14,29.06,29.14,54700.0,20.6704,20.6988,20.642,20.6988,54700.0
2010-12-16 11:00:00,29.15,29.19,29.12,29.18,109100.0,20.7059,20.7343,20.6846,20.7272,109100.0
2010-12-16 11:10:00,29.19,29.34,29.19,29.33,174900.0,20.7343,20.8409,20.7343,20.8338,174900.0
2010-12-16 11:20:00,29.33,29.35,29.32,29.34,66000.0,20.8338,20.848,20.8267,20.8409,66000.0
2010-12-16 11:30:00,29.34,29.36,29.31,29.33,83800.0,20.8409,20.8551,20.8196,20.8338,83800.0
2010-12-16 11:40:00,29.32,29.37,29.32,29.33,51200.0,20.8267,20.8622,20.8267,20.8338,51200.0
2010-12-16 11:50:00,29.33,29.36,29.32,29.33,74600.0,20.8338,20.8551,20.8267,20.8338,74600.0
2010-12-16 12:00:00,29.32,29.36,29.31,29.34,79100.0,20.8267,20.8551,20.8196,20.8409,79100.0
2010-12-16 12:10:00,29.34,29.35,29.27,29.28,76700.0,20.8409,20.848,20.7912,20.7983,76700.0
2010-12-16 12:20:00,29.28,29.37,29.27,29.36,48200.0,20.7983,20.8622,20.7912,20.8551,48200.0
2010-12-16 12:30:00,29.37,29.37,29.34,29.37,60900.0,20.8622,20.8622,20.8409,20.8622,60900.0
2010-12-16 12:40:00,29.37,29.47,29.36,29.44,147100.0,20.8622,20.9332,20.8551,20.9119,147100.0
2010-12-16 12:50:00,29.45,29.49,29.44,29.45,93800.0,20.919,20.9474,20.9119,20.919,93800.0
2010-12-16 13:00:00,29.45,29.47,29.43,29.43,106900.0,20.919,20.9332,20.9048,20.9048,106900.0
2010-12-16 13:10:00,29.43,29.45,29.4,29.4,53700.0,20.9048,20.919,20.8835,20.8835,53700.0
2010-12-16 13:20:00,29.4,29.45,29.39,29.43,54400.0,20.8835,20.919,20.8764,20.9048,54400.0
2010-12-16 13:30:00,29.43,29.44,29.34,29.4,50700.0,20.9048,20.9119,20.8409,20.8835,50700.0
2010-12-16 13:40:00,29.4,29.44,29.37,29.43,70400.0,20.8835,20.9119,20.8622,20.9048,70400.0
2010-12-16 13:50:00,29.44,29.45,29.38,29.41,74200.0,20.9119,20.919,20.8693,20.8906,74200.0
2010-12-16 14:00:00,29.4,29.43,29.35,29.39,130300.0,20.8835,20.9048,20.848,20.8764,130300.0
2010-12-16 14:10:00,29.4,29.41,29.36,29.4,114800.0,20.8835,20.8906,20.8551,20.8835,114800.0
2010-12-16 14:20:00,29.4,29.4,29.33,29.35,146500.0,20.8835,20.8835,20.8338,20.848,146500.0
2010-12-16 14:30:00,29.36,29.4,29.31,29.38,180700.0,20.8551,20.8835,20.8196,20.8693,180700.0
2010-12-16 14:40:00,29.39,29.39,29.34,29.37,95600.0,20.8764,20.8764,20.8409,20.8622,95600.0
2010-12-16 14:50:00,29.37,29.37,29.28,29.34,155900.0,20.8622,20.8622,20.7983,20.8409,155900.0
2010-12-16 15:00:00,29.35,29.41,29.34,29.41,178600.0,20.848,20.8906,20.8409,20.8906,178600.0
2010-12-16 15:10:00,29.41,29.44,29.37,29.37,184100.0,20.8906,20.9119,20.8622,20.8622,184100.0
2010-12-16 15:20:00,29.38,29.39,29.28,29.34,159900.0,20.8693,20.8764,20.7983,20.8409,159900.0
2010-12-16 15:30:00,29.34,29.39,29.34,29.37,155600.0,20.8409,20.8764,20.8409,20.8622,155600.0
2010-12-16 15:40:00,29.37,29.45,29.37,29.43,256800.0,20.8622,20.919,20.8622,20.9048,256800.0
2010-12-16 15:50:00,29.43,29.44,29.38,29.43,434400.0,20.9048,20.9119,20.8693,20.9048,434400.0
2010-12-17 09:30:00,29.41,29.58,29.29,29.57,1376800.0,20.8906,21.0114,20.8054,21.0043,1376800.0
2010-12-17 09:40:00,29.56,29.65,29.53,29.63,166500.0,20.9972,21.0611,20.9758,21.0469,166500.0
2010-12-17 09:50:00,29.64,29.64,29.43,29.45,130400.0,21.054,21.054,20.9048,20.919,130400.0
2010-12-17 10:00:00,29.45,29.52,29.4,29.51,156300.0,20.919,20.9687,20.8835,20.9616,156300.0
2010-12-17 10:10:00,29.5,29.5,29.37,29.46,99100.0,20.9545,20.9545,20.8622,20.9261,99100.0
2010-12-17 10:20:00,29.45,29.48,29.43,29.47,104400.0,20.919,20.9403,20.9048,20.9332,104400.0
2010-12-17 10:30:00,29.46,29.52,29.42,29.51,107600.0,20.9261,20.9687,20.8977,20.9616,107600.0
2010-12-17 10:40:00,29.51,29.51,29.38,29.42,130400.0,20.9616,20.9616,20.8693,20.8977,130400.0
2010-12-17 10:50:00,29.43,29.45,29.3,29.39,143700.0,20.9048,20.919,20.8125,20.8764,143700.0
2010-12-17 11:00:00,29.39,29.43,29.38,29.42,63900.0,20.8764,20.9048,20.8693,20.8977,63900.0
2010-12-17 11:10:00,29.42,29.42,29.36,29.4,56400.0,20.8977,20.8977,20.8551,20.8835,56400.0
2010-12-17 11:20:00,29.41,29.44,29.37,29.43,66800.0,20.8906,20.9119,20.8622,20.9048,66800.0
2010-12-17 11:30:00,29.42,29.44,29.34,29.36,83700.0,20.8977,20.9119,20.8409,20.8551,83700.0
2010-12-17 11:40:00,29.37,29.42,29.36,29.38,73200.0,20.8622,20.8977,20.8551,20.8693,73200.0
2010-12-17 11:50:00,29.37,29.38,29.32,29.36,76700.0,20.8622,20.8693,20.8267,20.8551,76700.0
2010-12-17 12:00:00,29.36,29.39,29.33,29.33,56300.0,20.8551,20.8764,20.8338,20.8338,56300.0
2010-12-17 12:10:00,29.33,29.36,29.33,29.34,44300.0,20.8338,20.8551,20.8338,20.8409,44300.0
2010-12-17 12:20:00,29.35,29.35,29.31,29.33,59500.0,20.848,20.848,20.8196,20.8338,59500.0
2010-12-17 12:30:00,29.33,29.35,29.32,29.32,40100.0,20.8338,20.848,20.8267,20.8267,40100.0
2010-12-17 12:40:00,29.32,29.33,29.31,29.32,28700.0,20.8267,20.8338,20.8196,20.8267,28700.0
2010-12-17 12:50:00,29.31,29.32,29.31,29.32,32400.0,20.8196,20.8267,20.8196,20.8267,32400.0
2010-12-17 13:00:00,29.31,29.38,29.31,29.37,115600.0,20.8196,20.8693,20.8196,20.8622,115600.0
2010-12-17 13:10:00,29.36,29.37,29.36,29.37,20600.0,20.8551,20.8622,20.8551,20.8622,20600.0
2010-12-17 13:20:00,29.37,29.38,29.33,29.38,125000.0,20.8622,20.8693,20.8338,20.8693,125000.0
2010-12-17 13:30:00,29.38,29.39,29.35,29.38,38500.0,20.8693,20.8764,20.848,20.8693,38500.0
2010-12-17 13:40:00,29.38,29.39,29.38,29.39,19700.0,20.8693,20.8764,20.8693,20.8764,19700.0
2010-12-17 13:50:00,29.39,29.39,29.32,29.33,90500.0,20.8764,20.8764,20.8267,20.8338,90500.0
2010-12-17 14:00:00,29.32,29.35,29.32,29.34,59200.0,20.8267,20.848,20.8267,20.8409,59200.0
2010-12-17 14:10:00,29.34,29.37,29.33,29.33,148200.0,20.8409,20.8622,20.8338,20.8338,148200.0
2010-12-17 14:20:00,29.33,29.33,29.31,29.33,130700.0,20.8338,20.8338,20.8196,20.8338,130700.0
2010-12-17 14:30:00,29.33,29.33,29.3,29.3,114400.0,20.8338,20.8338,20.8125,20.8125,114400.0
2010-12-17 14:40:00,29.31,29.35,29.3,29.33,134200.0,20.8196,20.848,20.8125,20.8338,134200.0
2010-12-17 14:50:00,29.33,29.34,29.31,29.32,256800.0,20.8338,20.8409,20.8196,20.8267,256800.0
2010-12-17 15:00:00,29.32,29.36,29.25,29.28,194600.0,20.8267,20.8551,20.777,20.7983,194600.0
2010-12-17 15:10:00,29.28,29.3,29.27,29.29,120700.0,20.7983,20.8125,20.7912,20.8054,120700.0
2010-12-17 15:20:00,29.29,29.38,29.29,29.36,179900.0,20.8054,20.8693,20.8054,20.8551,179900.0
2010-12-17 15:30:00,29.36,29.39,29.32,29.33,309800.0,20.8551,20.8764,20.8267,20.8338,309800.0
2010-12-17 15:40:00,29.32,29.37,29.28,29.35,327400.0,20.8267,20.8622,20.7983,20.848,327400.0
2010-12-17 15:50:00,29.35,29.39,29.32,29.39,911100.0,20.848,20.8764,20.8267,20.8764,911100.0
2010-12-20 09:30:00,29.39,29.6,29.31,29.37,181900.0,20.8764,21.0256,20.8196,20.8622,181900.0
2010-12-20 09:40:00,29.38,29.55,29.37,29.55,164200.0,20.8693,20.9901,20.8622,20.9901,164200.0
2010-12-20 09:50:00,29.55,29.59,29.54,29.56,116800.0,20.9901,21.0185,20.9829,20.9972,116800.0
2010-12-20 10:00:00,29.56,29.6,29.49,29.52,112200.0,20.9972,21.0256,20.9474,20.9687,112200.0
2010-12-20 10:10:00,29.52,29.54,29.47,29.51,158000.0,20.9687,20.9829,20.9332,20.9616,158000.0
2010-12-20 10:20:00,29.5,29.51,29.46,29.49,94200.0,20.9545,20.9616,20.9261,20.9474,94200.0
2010-12-20 10:30:00,29.49,29.51,29.47,29.5,91000.0,20.9474,20.9616,20.9332,20.9545,91000.0
2010-12-20 10:40:00,29.5,29.5,29.41,29.46,112800.0,20.9545,20.9545,20.8906,20.9261,112800.0
2010-12-20 10:50:00,29.46,29.49,29.4,29.4,91500.0,20.9261,20.9474,20.8835,20.8835,91500.0
2010-12-20 11:00:00,29.39,29.47,29.38,29.42,101200.0,20.8764,20.9332,20.8693,20.8977,101200.0
2010-12-20 11:10:00,29.41,29.44,29.4,29.42,74600.0,20.8906,20.9119,20.8835,20.8977,74600.0
2010-12-20 11:20:00,29.41,29.43,29.38,29.43,67100.0,20.8906,20.9048,20.8693,20.9048,67100.0
2010-12-20 11:30:00,29.43,29.48,29.42,29.48,62900.0,20.9048,20.9403,20.8977,20.9403,62900.0
2010-12-20 11:40:00,29.48,29.5,29.47,29.49,45500.0,20.9403,20.9545,20.9332,20.9474,45500.0
2010-12-20 11:50:00,29.5,29.5,29.48,29.49,39900.0,20.9545,20.9545,20.9403,20.9474,39900.0
2010-12-20 12:00:00,29.48,29.57,29.48,29.55,108200.0,20.9403,21.0043,20.9403,20.9901,108200.0
2010-12-20 12:10:00,29.55,29.61,29.55,29.61,185000.0,20.9901,21.0327,20.9901,21.0327,185000.0
2010-12-20 12:20:00,29.61,29.63,29.58,29.61,154500.0,21.0327,21.0469,21.0114,21.0327,154500.0
2010-12-20 12:30:00,29.62,29.64,29.55,29.57,92900.0,21.0398,21.054,20.9901,21.0043,92900.0
2010-12-20 12:40:00,29.57,29.62,29.54,29.6,75000.0,21.0043,21.0398,20.9829,21.0256,75000.0
2010-12-20 12:50:00,29.6,29.64,29.6,29.64,75700.0,21.0256,21.054,21.0256,21.054,75700.0
2010-12-20 13:00:00,29.63,29.64,29.61,29.61,95600.0,21.0469,21.054,21.0327,21.0327,95600.0
2010-12-20 13:10:00,29.61,29.62,29.58,29.61,69400.0,21.0327,21.0398,21.0114,21.0327,69400.0
2010-12-20 13:20:00,29.6,29.63,29.6,29.61,64700.0,21.0256,21.0469,21.0256,21.0327,64700.0
2010-12-20 13:30:00,29.61,29.62,29.59,29.59,84000.0,21.0327,21.0398,21.0185,21.0185,84000.0
2010-12-20 13:40:00,29.6,29.6,29.57,29.6,69800.0,21.0256,21.0256,21.0043,21.0256,69800.0
2010-12-20 13:50:00,29.6,29.68,29.59,29.68,143500.0,21.0256,21.0824,21.0185,21.0824,143500.0
2010-12-20 14:00:00,29.67,29.73,29.67,29.69,265900.0,21.0753,21.1179,21.0753,21.0895,265900.0
2010-12-20 14:10:00,29.68,29.7,29.6,29.62,111700.0,21.0824,21.0966,21.0256,21.0398,111700.0
2010-12-20 14:20:00,29.61,29.62,29.57,29.58,106800.0,21.0327,21.0398,21.0043,21.0114,106800.0
2010-12-20 14:30:00,29.58,29.59,29.55,29.56,115300.0,21.0114,21.0185,20.9901,20.9972,115300.0
2010-12-20 14:40:00,29.55,29.57,29.5,29.52,216000.0,20.9901,21.0043,20.9545,20.9687,216000.0
2010-12-20 14:50:00,29.52,29.57,29.5,29.53,113100.0,20.9687,21.0043,20.9545,20.9758,113100.0
2010-12-20 15:00:00,29.53,29.54,29.47,29.47,170500.0,20.9758,20.9829,20.9332,20.9332,170500.0
2010-12-20 15:10:00,29.48,29.48,29.44,29.47,94600.0,20.9403,20.9403,20.9119,20.9332,94600.0
2010-12-20 15:20:00,29.46,29.5,29.44,29.44,115200.0,20.9261,20.9545,20.9119,20.9119,115200.0
2010-12-20 15:30:00,29.44,29.47,29.41,29.45,245900.0,20.9119,20.9332,20.8906,20.919,245900.0
2010-12-20 15:40:00,29.45,29.46,29.4,29.43,292900.0,20.919,20.9261,20.8835,20.9048,292900.0
2010-12-20 15:50:00,29.43,29.47,29.43,29.46,391800.0,20.9048,20.9332,20.9048,20.9261,391800.0
2010-12-21 09:30:00,29.64,29.75,29.52,29.62,205100.0,21.054,21.1321,20.9687,21.0398,205100.0
2010-12-21 09:40:00,29.63,29.69,29.61,29.69,162300.0,21.0469,21.0895,21.0327,21.0895,162300.0
2010-12-21 09:50:00,29.69,29.74,29.66,29.67,168900.0,21.0895,21.125,21.0682,21.0753,168900.0
2010-12-21 10:00:00,29.68,29.68,29.63,29.66,161300.0,21.0824,21.0824,21.0469,21.0682,161300.0
2010-12-21 10:10:00,29.67,29.68,29.66,29.67,101800.0,21.0753,21.0824,21.0682,21.0753,101800.0
2010-12-21 10:20:00,29.68,29.74,29.67,29.7,118700.0,21.0824,21.125,21.0753,21.0966,118700.0
2010-12-21 10:30:00,29.7,29.72,29.65,29.7,109300.0,21.0966,21.1108,21.0611,21.0966,109300.0
2010-12-21 10:40:00,29.7,29.72,29.67,29.67,94500.0,21.0966,21.1108,21.0753,21.0753,94500.0
2010-12-21 10:50:00,29.68,29.69,29.62,29.63,90300.0,21.0824,21.0895,21.0398,21.0469,90300.0
2010-12-21 11:00:00,29.63,29.65,29.6,29.65,65600.0,21.0469,21.0611,21.0256,21.0611,65600.0
2010-12-21 11:10:00,29.65,29.67,29.6,29.62,71800.0,21.0611,21.0753,21.0256,21.0398,71800.0
2010-12-21 11:20:00,29.62,29.7,29.61,29.7,55300.0,21.0398,21.0966,21.0327,21.0966,55300.0
2010-12-21 11:30:00,29.7,29.71,29.68,29.7,84800.0,21.0966,21.1037,21.0824,21.0966,84800.0
2010-12-21 11:40:00,29.69,29.7,29.66,29.67,70800.0,21.0895,21.0966,21.0682,21.0753,70800.0
2010-12-21 11:50:00,29.67,29.69,29.64,29.66,74600.0,21.0753,21.0895,21.054,21.0682,74600.0
2010-12-21 12:00:00,29.66,29.7,29.66,29.7,49100.0,21.0682,21.0966,21.0682,21.0966,49100.0
2010-12-21 12:10:00,29.69,29.72,29.63,29.65,99100.0,21.0895,21.1108,21.0469,21.0611,99100.0
2010-12-21 12:20:00,29.65,29.68,29.6,29.61,121600.0,21.0611,21.0824,21.0256,21.0327,121600.0
2010-12-21 12:30:00,29.61,29.68,29.61,29.68,130700.0,21.0327,21.0824,21.0327,21.0824,130700.0
2010-12-21 12:40:00,29.68,29.74,29.68,29.72,151900.0,21.0824,21.125,21.0824,21.1108,151900.0
2010-12-21 12:50:00,29.73,29.8,29.72,29.77,102200.0,21.1179,21.1676,21.1108,21.1463,102200.0
2010-12-21 13:00:00,29.78,29.79,29.74,29.74,53900.0,21.1534,21.1605,21.125,21.125,53900.0
2010-12-21 13:10:00,29.75,29.78,29.73,29.76,65700.0,21.1321,21.1534,21.1179,21.1392,65700.0
2010-12-21 13:20:00,29.76,29.78,29.71,29.73,59900.0,21.1392,21.1534,21.1037,21.1179,59900.0
2010-12-21 13:30:00,29.72,29.74,29.7,29.74,38700.0,21.1108,21.125,21.0966,21.125,38700.0
2010-12-21 13:40:00,29.74,29.75,29.7,29.72,48700.0,21.125,21.1321,21.0966,21.1108,48700.0
2010-12-21 13:50:00,29.71,29.73,29.69,29.69,67900.0,21.1037,21.1179,21.0895,21.0895,67900.0
2010-12-21 14:00:00,29.7,29.73,29.69,29.72,51500.0,21.0966,21.1179,21.0895,21.1108,51500.0
2010-12-21 14:10:00,29.72,29.74,29.69,29.74,66600.0,21.1108,21.125,21.0895,21.125,66600.0
2010-12-21 14:20:00,29.74,29.76,29.72,29.74,74300.0,21.125,21.1392,21.1108,21.125,74300.0
2010-12-21 14:30:00,29.75,29.76,29.74,29.76,59300.0,21.1321,21.1392,21.125,21.1392,59300.0
2010-12-21 14:40:00,29.76,29.76,29.69,29.7,82900.0,21.1392,21.1392,21.0895,21.0966,82900.0
2010-12-21 14:50:00,29.7,29.74,29.7,29.72,64300.0,21.0966,21.125,21.0966,21.1108,64300.0
2010-12-21 15:00:00,29.73,29.75,29.72,29.75,60900.0,21.1179,21.1321,21.1108,21.1321,60900.0
2010-12-21 15:10:00,29.75,29.78,29.74,29.76,83300.0,21.1321,21.1534,21.125,21.1392,83300.0
2010-12-21 15:20:00,29.76,29.79,29.75,29.76,112800.0,21.1392,21.1605,21.1321,21.1392,112800.0
2010-12-21 15:30:00,29.77,29.79,29.75,29.77,93800.0,21.1463,21.1605,21.1321,21.1463,93800.0
2010-12-21 15:40:00,29.76,29.81,29.76,29.81,252200.0,21.1392,21.1747,21.1392,21.1747,252200.0
2010-12-21 15:50:00,29.8,29.83,29.76,29.79,541200.0,21.1676,21.1889,21.1392,21.1605,541200.0
2010-12-22 09:30:00,29.95,30.0,29.87,29.99,176300.0,21.2742,21.3097,21.2174,21.3026,176300.0
2010-12-22 09:40:00,29.99,29.99,29.83,29.88,154700.0,21.3026,21.3026,21.1889,21.2245,154700.0
2010-12-22 09:50:00,29.88,29.99,29.85,29.98,126600.0,21.2245,21.3026,21.2031,21.2955,126600.0
2010-12-22 10:00:00,29.98,30.13,29.97,30.11,332900.0,21.2955,21.402,21.2884,21.3878,332900.0
2010-12-22 10:10:00,30.11,30.19,30.09,30.19,181200.0,21.3878,21.4447,21.3736,21.4447,181200.0
2010-12-22 10:20:00,30.19,30.28,30.18,30.27,145800.0,21.4447,21.5086,21.4376,21.5015,145800.0
2010-12-22 10:30:00,30.27,30.3,30.14,30.16,250300.0,21.5015,21.5228,21.4091,21.4233,250300.0
2010-12-22 10:40:00,30.17,30.17,30.1,30.12,201900.0,21.4305,21.4305,21.3807,21.3949,201900.0
2010-12-22 10:50:00,30.13,30.19,30.11,30.15,194100.0,21.402,21.4447,21.3878,21.4162,194100.0
2010-12-22 11:00:00,30.17,30.25,30.17,30.25,77600.0,21.4305,21.4873,21.4305,21.4873,77600.0
2010-12-22 11:10:00,30.25,30.27,30.21,30.26,91400.0,21.4873,21.5015,21.4589,21.4944,91400.0
2010-12-22 11:20:00,30.26,30.28,30.25,30.26,65800.0,21.4944,21.5086,21.4873,21.4944,65800.0
2010-12-22 11:30:00,30.27,30.29,30.25,30.28,123100.0,21.5015,21.5157,21.4873,21.5086,123100.0
2010-12-22 11:40:00,30.28,30.35,30.25,30.35,138200.0,21.5086,21.5583,21.4873,21.5583,138200.0
2010-12-22 11:50:00,30.35,30.42,30.34,30.41,129000.0,21.5583,21.608,21.5512,21.6009,129000.0
2010-12-22 12:00:00,30.41,30.43,30.37,30.37,92400.0,21.6009,21.6151,21.5725,21.5725,92400.0
2010-12-22 12:10:00,30.38,30.39,30.36,30.38,48300.0,21.5796,21.5867,21.5654,21.5796,48300.0
2010-12-22 12:20:00,30.38,30.44,30.37,30.42,130800.0,21.5796,21.6222,21.5725,21.608,130800.0
2010-12-22 12:30:00,30.42,30.43,30.37,30.38,112400.0,21.608,21.6151,21.5725,21.5796,112400.0
2010-12-22 12:40:00,30.38,30.38,30.34,30.36,58600.0,21.5796,21.5796,21.5512,21.5654,58600.0
2010-12-22 12:50:00,30.37,30.38,30.32,30.36,55800.0,21.5725,21.5796,21.537,21.5654,55800.0
2010-12-22 13:00:00,30.36,30.45,30.35,30.44,111200.0,21.5654,21.6293,21.5583,21.6222,111200.0
2010-12-22 13:10:00,30.44,30.48,30.41,30.43,142200.0,21.6222,21.6507,21.6009,21.6151,142200.0
2010-12-22 13:20:00,30.42,30.44,30.36,30.44,161800.0,21.608,21.6222,21.5654,21.6222,161800.0
2010-12-22 13:30:00,30.44,30.45,30.39,30.39,109000.0,21.6222,21.6293,21.5867,21.5867,109000.0
2010-12-22 13:40:00,30.38,30.39,30.27,30.27,162400.0,21.5796,21.5867,21.5015,21.5015,162400.0
2010-12-22 13:50:00,30.27,30.27,30.18,30.27,113600.0,21.5015,21.5015,21.4376,21.5015,113600.0
2010-12-22 14:00:00,30.27,30.32,30.27,30.32,100000.0,21.5015,21.537,21.5015,21.537,100000.0
2010-12-22 14:10:00,30.33,30.33,30.26,30.28,105600.0,21.5441,21.5441,21.4944,21.5086,105600.0
2010-12-22 14:20:00,30.27,30.35,30.27,30.34,93200.0,21.5015,21.5583,21.5015,21.5512,93200.0
2010-12-22 14:30:00,30.35,30.35,30.3,30.33,109800.0,21.5583,21.5583,21.5228,21.5441,109800.0
2010-12-22 14:40:00,30.33,30.37,30.33,30.35,176600.0,21.5441,21.5725,21.5441,21.5583,176600.0
2010-12-22 14:50:00,30.35,30.41,30.33,30.4,119000.0,21.5583,21.6009,21.5441,21.5938,119000.0
2010-12-22 15:00:00,30.4,30.41,30.37,30.4,97500.0,21.5938,21.6009,21.5725,21.5938,97500.0
2010-12-22 15:10:00,30.39,30.43,30.35,30.43,203300.0,21.5867,21.6151,21.5583,21.6151,203300.0
2010-12-22 15:20:00,30.43,30.48,30.39,30.4,163100.0,21.6151,21.6507,21.5867,21.5938,163100.0
2010-12-22 15:30:00,30.4,30.42,30.39,30.41,151500.0,21.5938,21.608,21.5867,21.6009,151500.0
2010-12-22 15:40:00,30.4,30.45,30.4,30.42,245900.0,21.5938,21.6293,21.5938,21.608,245900.0
2010-12-22 15:50:00,30.42,30.53,30.42,30.53,731400.0,21.608,21.6862,21.608,21.6862,731400.0
2010-12-23 09:30:00,30.56,30.63,30.26,30.29,135500.0,21.7075,21.7572,21.4944,21.5157,135500.0
2010-12-23 09:40:00,30.3,30.39,30.29,30.32,115400.0,21.5228,21.5867,21.5157,21.537,115400.0
2010-12-23 09:50:00,30.32,30.4,30.28,30.36,138300.0,21.537,21.5938,21.5086,21.5654,138300.0
2010-12-23 10:00:00,30.36,30.39,30.33,30.36,81500.0,21.5654,21.5867,21.5441,21.5654,81500.0
2010-12-23 10:10:00,30.35,30.35,30.21,30.24,74200.0,21.5583,21.5583,21.4589,21.4802,74200.0
2010-12-23 10:20:00,30.23,30.26,30.19,30.26,91900.0,21.4731,21.4944,21.4447,21.4944,91900.0
2010-12-23 10:30:00,30.25,30.3,30.24,30.26,42300.0,21.4873,21.5228,21.4802,21.4944,42300.0
2010-12-23 10:40:00,30.26,30.27,30.23,30.23,47100.0,21.4944,21.5015,21.4731,21.4731,47100.0
2010-12-23 10:50:00,30.23,30.25,30.2,30.23,59200.0,21.4731,21.4873,21.4518,21.4731,59200.0
2010-12-23 11:00:00,30.23,30.25,30.19,30.19,48500.0,21.4731,21.4873,21.4447,21.4447,48500.0
2010-12-23 11:10:00,30.19,30.19,30.15,30.17,98800.0,21.4447,21.4447,21.4162,21.4305,98800.0
2010-12-23 11:20:00,30.17,30.19,30.13,30.19,79400.0,21.4305,21.4447,21.402,21.4447,79400.0
2010-12-23 11:30:00,30.19,30.23,30.18,30.2,70700.0,21.4447,21.4731,21.4376,21.4518,70700.0
2010-12-23 11:40:00,30.2,30.21,30.16,30.19,85800.0,21.4518,21.4589,21.4233,21.4447,85800.0
2010-12-23 11:50:00,30.19,30.21,30.18,30.2,29200.0,21.4447,21.4589,21.4376,21.4518,29200.0
2010-12-23 12:00:00,30.2,30.2,30.17,30.19,25700.0,21.4518,21.4518,21.4305,21.4447,25700.0
2010-12-23 12:10:00,30.2,30.2,30.15,30.15,30300.0,21.4518,21.4518,21.4162,21.4162,30300.0
2010-12-23 12:20:00,30.16,30.17,30.13,30.14,45900.0,21.4233,21.4305,21.402,21.4091,45900.0
2010-12-23 12:30:00,30.15,30.15,30.13,30.13,37500.0,21.4162,21.4162,21.402,21.402,37500.0
2010-12-23 12:40:00,30.14,30.14,30.09,30.09,33300.0,21.4091,21.4091,21.3736,21.3736,33300.0
2010-12-23 12:50:00,30.1,30.1,30.08,30.09,29800.0,21.3807,21.3807,21.3665,21.3736,29800.0
2010-12-23 13:00:00,30.09,30.12,30.08,30.12,26200.0,21.3736,21.3949,21.3665,21.3949,26200.0
2010-12-23 13:10:00,30.13,30.14,30.12,30.13,20400.0,21.402,21.4091,21.3949,21.402,20400.0
2010-12-23 13:20:00,30.14,30.15,30.11,30.13,54600.0,21.4091,21.4162,21.3878,21.402,54600.0
2010-12-23 13:30:00,30.14,30.15,30.1,30.13,43800.0,21.4091,21.4162,21.3807,21.402,43800.0
2010-12-23 13:40:00,30.14,30.15,30.11,30.12,27300.0,21.4091,21.4162,21.3878,21.3949,27300.0
2010-12-23 13:50:00,30.12,30.12,30.11,30.11,15600.0,21.3949,21.3949,21.3878,21.3878,15600.0
2010-12-23 14:00:00,30.12,30.14,30.08,30.1,86700.0,21.3949,21.4091,21.3665,21.3807,86700.0
2010-12-23 14:10:00,30.08,30.09,30.05,30.05,38900.0,21.3665,21.3736,21.3452,21.3452,38900.0
2010-12-23 14:20:00,30.06,30.06,30.02,30.03,64800.0,21.3523,21.3523,21.3239,21.331,64800.0
2010-12-23 14:30:00,30.03,30.05,30.02,30.02,54500.0,21.331,21.3452,21.3239,21.3239,54500.0
2010-12-23 14:40:00,30.02,30.05,30.01,30.02,79300.0,21.3239,21.3452,21.3168,21.3239,79300.0
2010-12-23 14:50:00,30.02,30.05,30.02,30.05,36500.0,21.3239,21.3452,21.3239,21.3452,36500.0
2010-12-23 15:00:00,30.05,30.07,30.04,30.06,36100.0,21.3452,21.3594,21.3381,21.3523,36100.0
2010-12-23 15:10:00,30.07,30.07,30.05,30.06,44700.0,21.3594,21.3594,21.3452,21.3523,44700.0
2010-12-23 15:20:00,30.06,30.08,30.05,30.06,94900.0,21.3523,21.3665,21.3452,21.3523,94900.0
2010-12-23 15:30:00,30.07,30.07,30.03,30.07,91600.0,21.3594,21.3594,21.331,21.3594,91600.0
2010-12-23 15:40:00,30.07,30.09,30.04,30.09,137500.0,21.3594,21.3736,21.3381,21.3736,137500.0
2010-12-23 15:50:00,30.09,30.12,30.08,30.09,300300.0,21.3736,21.3949,21.3665,21.3736,300300.0
2010-12-27 09:30:00,29.92,30.1,29.88,30.09,97600.0,21.2529,21.3807,21.2245,21.3736,97600.0
2010-12-27 09:40:00,30.09,30.23,30.04,30.08,96500.0,21.3736,21.4731,21.3381,21.3665,96500.0
2010-12-27 09:50:00,30.08,30.2,30.08,30.18,60300.0,21.3665,21.4518,21.3665,21.4376,60300.0
2010-12-27 10:00:00,30.18,30.22,30.16,30.16,50500.0,21.4376,21.466,21.4233,21.4233,50500.0
2010-12-27 10:10:00,30.17,30.21,30.15,30.19,48400.0,21.4305,21.4589,21.4162,21.4447,48400.0
2010-12-27 10:20:00,30.19,30.29,30.19,30.28,40100.0,21.4447,21.5157,21.4447,21.5086,40100.0
2010-12-27 10:30:00,30.28,30.3,30.26,30.28,86300.0,21.5086,21.5228,21.4944,21.5086,86300.0
2010-12-27 10:40:00,30.28,30.29,30.23,30.28,62200.0,21.5086,21.5157,21.4731,21.5086,62200.0
2010-12-27 10:50:00,30.27,30.28,30.19,30.2,51400.0,21.5015,21.5086,21.4447,21.4518,51400.0
2010-12-27 11:00:00,30.2,30.2,30.17,30.18,23200.0,21.4518,21.4518,21.4305,21.4376,23200.0
2010-12-27 11:10:00,30.19,30.25,30.18,30.23,35800.0,21.4447,21.4873,21.4376,21.4731,35800.0
2010-12-27 11:20:00,30.23,30.26,30.21,30.26,26200.0,21.4731,21.4944,21.4589,21.4944,26200.0
2010-12-27 11:30:00,30.26,30.27,30.24,30.26,27400.0,21.4944,21.5015,21.4802,21.4944,27400.0
2010-12-27 11:40:00,30.26,30.28,30.25,30.25,25000.0,21.4944,21.5086,21.4873,21.4873,25000.0
2010-12-27 11:50:00,30.25,30.28,30.25,30.26,37900.0,21.4873,21.5086,21.4873,21.4944,37900.0
2010-12-27 12:00:00,30.26,30.28,30.25,30.26,41300.0,21.4944,21.5086,21.4873,21.4944,41300.0
2010-12-27 12:10:00,30.25,30.28,30.25,30.27,40600.0,21.4873,21.5086,21.4873,21.5015,40600.0
2010-12-27 12:20:00,30.26,30.27,30.26,30.26,18400.0,21.4944,21.5015,21.4944,21.4944,18400.0
2010-12-27 12:30:00,30.26,30.3,30.26,30.27,48200.0,21.4944,21.5228,21.4944,21.5015,48200.0
2010-12-27 12:40:00,30.28,30.28,30.25,30.26,14000.0,21.5086,21.5086,21.4873,21.4944,14000.0
2010-12-27 12:50:00,30.27,30.27,30.25,30.27,24400.0,21.5015,21.5015,21.4873,21.5015,24400.0
2010-12-27 13:00:00,30.27,30.27,30.25,30.25,23300.0,21.5015,21.5015,21.4873,21.4873,23300.0
2010-12-27 13:10:00,30.25,30.27,30.24,30.25,58100.0,21.4873,21.5015,21.4802,21.4873,58100.0
2010-12-27 13:20:00,30.26,30.26,30.22,30.25,48500.0,21.4944,21.4944,21.466,21.4873,48500.0
2010-12-27 13:30:00,30.26,30.27,30.24,30.26,24300.0,21.4944,21.5015,21.4802,21.4944,24300.0
2010-12-27 13:40:00,30.26,30.27,30.25,30.25,16200.0,21.4944,21.5015,21.4873,21.4873,16200.0
2010-12-27 13:50:00,30.24,30.27,30.24,30.26,46100.0,21.4802,21.5015,21.4802,21.4944,46100.0
2010-12-27 14:00:00,30.27,30.3,30.26,30.3,95500.0,21.5015,21.5228,21.4944,21.5228,95500.0
2010-12-27 14:10:00,30.3,30.31,30.28,30.3,45000.0,21.5228,21.5299,21.5086,21.5228,45000.0
2010-12-27 14:20:00,30.31,30.31,30.3,30.3,12900.0,21.5299,21.5299,21.5228,21.5228,12900.0
2010-12-27 14:30:00,30.3,30.35,30.3,30.33,66800.0,21.5228,21.5583,21.5228,21.5441,66800.0
2010-12-27 14:40:00,30.32,30.33,30.3,30.32,42900.0,21.537,21.5441,21.5228,21.537,42900.0
2010-12-27 14:50:00,30.32,30.34,30.3,30.3,56100.0,21.537,21.5512,21.5228,21.5228,56100.0
2010-12-27 15:00:00,30.3,30.37,30.29,30.35,110000.0,21.5228,21.5725,21.5157,21.5583,110000.0
2010-12-27 15:10:00,30.35,30.37,30.34,30.34,62400.0,21.5583,21.5725,21.5512,21.5512,62400.0
2010-12-27 15:20:00,30.35,30.35,30.31,30.32,80400.0,21.5583,21.5583,21.5299,21.537,80400.0
2010-12-27 15:30:00,30.33,30.37,30.32,30.34,110400.0,21.5441,21.5725,21.537,21.5512,110400.0
2010-12-27 15:40:00,30.34,30.35,30.29,30.29,89000.0,21.5512,21.5583,21.5157,21.5157,89000.0
2010-12-27 15:50:00,30.3,30.36,30.29,30.35,334200.0,21.5228,21.5654,21.5157,21.5583,334200.0
2010-12-28 09:30:00,30.37,30.37,30.28,30.34,79700.0,21.5725,21.5725,21.5086,21.5512,79700.0
2010-12-28 09:40:00,30.35,30.41,30.34,30.37,55500.0,21.5583,21.6009,21.5512,21.5725,55500.0
2010-12-28 09:50:00,30.37,30.39,30.27,30.29,88300.0,21.5725,21.5867,21.5015,21.5157,88300.0
2010-12-28 10:00:00,30.29,30.3,30.21,30.3,106900.0,21.5157,21.5228,21.4589,21.5228,106900.0
2010-12-28 10:10:00,30.3,30.37,30.29,30.36,94000.0,21.5228,21.5725,21.5157,21.5654,94000.0
2010-12-28 10:20:00,30.36,30.36,30.31,30.36,36100.0,21.5654,21.5654,21.5299,21.5654,36100.0
2010-12-28 10:30:00,30.35,30.36,30.33,30.34,16900.0,21.5583,21.5654,21.5441,21.5512,16900.0
2010-12-28 10:40:00,30.34,30.38,30.29,30.29,54200.0,21.5512,21.5796,21.5157,21.5157,54200.0
2010-12-28 10:50:00,30.3,30.33,30.29,30.32,28100.0,21.5228,21.5441,21.5157,21.537,28100.0
2010-12-28 11:00:00,30.32,30.37,30.32,30.37,73700.0,21.537,21.5725,21.537,21.5725,73700.0
2010-12-28 11:10:00,30.37,30.42,30.37,30.4,66700.0,21.5725,21.608,21.5725,21.5938,66700.0
2010-12-28 11:20:00,30.4,30.41,30.37,30.39,58600.0,21.5938,21.6009,21.5725,21.5867,58600.0
2010-12-28 11:30:00,30.39,30.39,30.35,30.37,23700.0,21.5867,21.5867,21.5583,21.5725,23700.0
2010-12-28 11:40:00,30.37,30.38,30.32,30.32,26300.0,21.5725,21.5796,21.537,21.537,26300.0
2010-12-28 11:50:00,30.33,30.33,30.27,30.29,39600.0,21.5441,21.5441,21.5015,21.5157,39600.0
2010-12-28 12:00:00,30.29,30.29,30.21,30.22,68900.0,21.5157,21.5157,21.4589,21.466,68900.0
2010-12-28 12:10:00,30.22,30.24,30.21,30.23,43600.0,21.466,21.4802,21.4589,21.4731,43600.0
2010-12-28 12:20:00,30.23,30.25,30.18,30.25,110200.0,21.4731,21.4873,21.4376,21.4873,110200.0
2010-12-28 12:30:00,30.25,30.29,30.25,30.29,28700.0,21.4873,21.5157,21.4873,21.5157,28700.0
2010-12-28 12:40:00,30.29,30.35,30.29,30.34,78900.0,21.5157,21.5583,21.5157,21.5512,78900.0
2010-12-28 12:50:00,30.34,30.38,30.33,30.34,44800.0,21.5512,21.5796,21.5441,21.5512,44800.0
2010-12-28 13:00:00,30.34,30.37,30.33,30.37,47000.0,21.5512,21.5725,21.5441,21.5725,47000.0
2010-12-28 13:10:00,30.37,30.38,30.34,30.37,27700.0,21.5725,21.5796,21.5512,21.5725,27700.0
2010-12-28 13:20:00,30.38,30.38,30.36,30.36,18100.0,21.5796,21.5796,21.5654,21.5654,18100.0
2010-12-28 13:30:00,30.37,30.44,30.37,30.43,73700.0,21.5725,21.6222,21.5725,21.6151,73700.0
2010-12-28 13:40:00,30.43,30.44,30.41,30.42,43400.0,21.6151,21.6222,21.6009,21.608,43400.0
2010-12-28 13:50:00,30.42,30.44,30.42,30.44,25700.0,21.608,21.6222,21.608,21.6222,25700.0
2010-12-28 14:00:00,30.44,30.46,30.43,30.45,33200.0,21.6222,21.6364,21.6151,21.6293,33200.0
2010-12-28 14:10:00,30.45,30.46,30.44,30.45,19800.0,21.6293,21.6364,21.6222,21.6293,19800.0
2010-12-28 14:20:00,30.45,30.46,30.45,30.45,22700.0,21.6293,21.6364,21.6293,21.6293,22700.0
2010-12-28 14:30:00,30.45,30.45,30.43,30.44,23700.0,21.6293,21.6293,21.6151,21.6222,23700.0
2010-12-28 14:40:00,30.44,30.44,30.42,30.43,37500.0,21.6222,21.6222,21.608,21.6151,37500.0
2010-12-28 14:50:00,30.43,30.45,30.42,30.45,39500.0,21.6151,21.6293,21.608,21.6293,39500.0
2010-12-28 15:00:00,30.45,30.46,30.44,30.45,19900.0,21.6293,21.6364,21.6222,21.6293,19900.0
2010-12-28 15:10:00,30.45,30.46,30.42,30.42,47500.0,21.6293,21.6364,21.608,21.608,47500.0
2010-12-28 15:20:00,30.42,30.44,30.39,30.44,105600.0,21.608,21.6222,21.5867,21.6222,105600.0
2010-12-28 15:30:00,30.43,30.44,30.42,30.42,51500.0,21.6151,21.6222,21.608,21.608,51500.0
2010-12-28 15:40:00,30.42,30.43,30.42,30.43,46300.0,21.608,21.6151,21.608,21.6151,46300.0
2010-12-28 15:50:00,30.42,30.43,30.4,30.41,193200.0,21.608,21.6151,21.5938,21.6009,193200.0
2010-12-29 09:30:00,30.39,30.53,30.39,30.47,155400.0,21.5867,21.6862,21.5867,21.6435,155400.0
2010-12-29 09:40:00,30.47,30.48,30.35,30.36,80700.0,21.6435,21.6507,21.5583,21.5654,80700.0
2010-12-29 09:50:00,30.36,30.39,30.32,30.37,45800.0,21.5654,21.5867,21.537,21.5725,45800.0
2010-12-29 10:00:00,30.36,30.38,30.36,30.36,32400.0,21.5654,21.5796,21.5654,21.5654,32400.0
2010-12-29 10:10:00,30.37,30.37,30.34,30.34,91800.0,21.5725,21.5725,21.5512,21.5512,91800.0
2010-12-29 10:20:00,30.35,30.38,30.28,30.3,88400.0,21.5583,21.5796,21.5086,21.5228,88400.0
2010-12-29 10:30:00,30.29,30.31,30.28,30.31,29500.0,21.5157,21.5299,21.5086,21.5299,29500.0
2010-12-29 10:40:00,30.31,30.38,30.3,30.38,49200.0,21.5299,21.5796,21.5228,21.5796,49200.0
2010-12-29 10:50:00,30.38,30.4,30.37,30.38,60300.0,21.5796,21.5938,21.5725,21.5796,60300.0
2010-12-29 11:00:00,30.38,30.39,30.36,30.37,47300.0,21.5796,21.5867,21.5654,21.5725,47300.0
2010-12-29 11:10:00,30.37,30.38,30.34,30.37,46800.0,21.5725,21.5796,21.5512,21.5725,46800.0
2010-12-29 11:20:00,30.37,30.37,30.36,30.37,21000.0,21.5725,21.5725,21.5654,21.5725,21000.0
2010-12-29 11:30:00,30.37,30.37,30.33,30.35,62600.0,21.5725,21.5725,21.5441,21.5583,62600.0
2010-12-29 11:40:00,30.35,30.35,30.32,30.34,39800.0,21.5583,21.5583,21.537,21.5512,39800.0
2010-12-29 11:50:00,30.34,30.35,30.31,30.31,46000.0,21.5512,21.5583,21.5299,21.5299,46000.0
2010-12-29 12:00:00,30.32,30.35,30.32,30.33,50400.0,21.537,21.5583,21.537,21.5441,50400.0
2010-12-29 12:10:00,30.33,30.34,30.3,30.34,26800.0,21.5441,21.5512,21.5228,21.5512,26800.0
2010-12-29 12:20:00,30.34,30.35,30.33,30.33,42900.0,21.5512,21.5583,21.5441,21.5441,42900.0
2010-12-29 12:30:00,30.33,30.34,30.33,30.34,13100.0,21.5441,21.5512,21.5441,21.5512,13100.0
2010-12-29 12:40:00,30.33,30.34,30.28,30.29,38700.0,21.5441,21.5512,21.5086,21.5157,38700.0
2010-12-29 12:50:00,30.29,30.31,30.29,30.3,22300.0,21.5157,21.5299,21.5157,21.5228,22300.0
2010-12-29 13:00:00,30.3,30.33,30.29,30.32,34400.0,21.5228,21.5441,21.5157,21.537,34400.0
2010-12-29 13:10:00,30.32,30.34,30.31,30.32,19300.0,21.537,21.5512,21.5299,21.537,19300.0
2010-12-29 13:20:00,30.33,30.34,30.32,30.34,23600.0,21.5441,21.5512,21.537,21.5512,23600.0
2010-12-29 13:30:00,30.33,30.34,30.33,30.33,22500.0,21.5441,21.5512,21.5441,21.5441,22500.0
2010-12-29 13:40:00,30.33,30.34,30.32,30.32,34400.0,21.5441,21.5512,21.537,21.537,34400.0
2010-12-29 13:50:00,30.32,30.32,30.31,30.32,15600.0,21.537,21.537,21.5299,21.537,15600.0
2010-12-29 14:00:00,30.32,30.36,30.31,30.35,37900.0,21.537,21.5654,21.5299,21.5583,37900.0
2010-12-29 14:10:00,30.36,30.38,30.35,30.37,20000.0,21.5654,21.5796,21.5583,21.5725,20000.0
2010-12-29 14:20:00,30.37,30.38,30.34,30.35,30400.0,21.5725,21.5796,21.5512,21.5583,30400.0
2010-12-29 14:30:00,30.36,30.36,30.35,30.36,15000.0,21.5654,21.5654,21.5583,21.5654,15000.0
2010-12-29 14:40:00,30.36,30.38,30.35,30.36,38400.0,21.5654,21.5796,21.5583,21.5654,38400.0
2010-12-29 14:50:00,30.36,30.38,30.35,30.35,45400.0,21.5654,21.5796,21.5583,21.5583,45400.0
2010-12-29 15:00:00,30.35,30.36,30.35,30.35,39900.0,21.5583,21.5654,21.5583,21.5583,39900.0
2010-12-29 15:10:00,30.35,30.36,30.35,30.36,22300.0,21.5583,21.5654,21.5583,21.5654,22300.0
2010-12-29 15:20:00,30.36,30.36,30.35,30.36,33100.0,21.5654,21.5654,21.5583,21.5654,33100.0
2010-12-29 15:30:00,30.35,30.37,30.35,30.37,35300.0,21.5583,21.5725,21.5583,21.5725,35300.0
2010-12-29 15:40:00,30.36,30.38,30.29,30.32,182100.0,21.5654,21.5796,21.5157,21.537,182100.0
2010-12-29 15:50:00,30.31,30.35,30.27,30.29,238400.0,21.5299,21.5583,21.5015,21.5157,238400.0
2010-12-30 09:30:00,30.22,30.27,30.17,30.18,85700.0,21.466,21.5015,21.4305,21.4376,85700.0
2010-12-30 09:40:00,30.18,30.23,30.13,30.22,53200.0,21.4376,21.4731,21.402,21.466,53200.0
2010-12-30 09:50:00,30.23,30.28,30.18,30.18,109200.0,21.4731,21.5086,21.4376,21.4376,109200.0
2010-12-30 10:00:00,30.18,30.19,30.11,30.13,72800.0,21.4376,21.4447,21.3878,21.402,72800.0
2010-12-30 10:10:00,30.13,30.14,29.97,30.06,132100.0,21.402,21.4091,21.2884,21.3523,132100.0
2010-12-30 10:20:00,30.06,30.13,30.04,30.13,46800.0,21.3523,21.402,21.3381,21.402,46800.0
2010-12-30 10:30:00,30.13,30.18,30.11,30.18,32600.0,21.402,21.4376,21.3878,21.4376,32600.0
2010-12-30 10:40:00,30.19,30.19,30.12,30.13,88000.0,21.4447,21.4447,21.3949,21.402,88000.0
2010-12-30 10:50:00,30.13,30.14,30.07,30.08,111700.0,21.402,21.4091,21.3594,21.3665,111700.0
2010-12-30 11:00:00,30.09,30.14,30.08,30.14,43000.0,21.3736,21.4091,21.3665,21.4091,43000.0
2010-12-30 11:10:00,30.14,30.15,30.11,30.13,33200.0,21.4091,21.4162,21.3878,21.402,33200.0
2010-12-30 11:20:00,30.13,30.14,30.11,30.14,35600.0,21.402,21.4091,21.3878,21.4091,35600.0
2010-12-30 11:30:00,30.13,30.19,30.12,30.14,57300.0,21.402,21.4447,21.3949,21.4091,57300.0
2010-12-30 11:40:00,30.14,30.18,30.09,30.11,60200.0,21.4091,21.4376,21.3736,21.3878,60200.0
2010-12-30 11:50:00,30.11,30.16,30.09,30.14,63900.0,21.3878,21.4233,21.3736,21.4091,63900.0
2010-12-30 12:00:00,30.14,30.19,30.14,30.17,51700.0,21.4091,21.4447,21.4091,21.4305,51700.0
2010-12-30 12:10:00,30.16,30.19,30.1,30.17,59500.0,21.4233,21.4447,21.3807,21.4305,59500.0
2010-12-30 12:20:00,30.17,30.17,30.13,30.14,13300.0,21.4305,21.4305,21.402,21.4091,13300.0
2010-12-30 12:30:00,30.14,30.14,30.11,30.14,30600.0,21.4091,21.4091,21.3878,21.4091,30600.0
2010-12-30 12:40:00,30.14,30.19,30.13,30.18,21200.0,21.4091,21.4447,21.402,21.4376,21200.0
2010-12-30 12:50:00,30.18,30.19,30.16,30.17,39700.0,21.4376,21.4447,21.4233,21.4305,39700.0
2010-12-30 13:00:00,30.18,30.19,30.15,30.15,45700.0,21.4376,21.4447,21.4162,21.4162,45700.0
2010-12-30 13:10:00,30.16,30.17,30.14,30.17,43300.0,21.4233,21.4305,21.4091,21.4305,43300.0
2010-12-30 13:20:00,30.17,30.22,30.17,30.19,48100.0,21.4305,21.466,21.4305,21.4447,48100.0
2010-12-30 13:30:00,30.19,30.2,30.09,30.1,52700.0,21.4447,21.4518,21.3736,21.3807,52700.0
2010-12-30 13:40:00,30.1,30.12,30.08,30.11,38200.0,21.3807,21.3949,21.3665,21.3878,38200.0
2010-12-30 13:50:00,30.12,30.12,30.09,30.1,28500.0,21.3949,21.3949,21.3736,21.3807,28500.0
2010-12-30 14:00:00,30.1,30.11,30.08,30.09,30600.0,21.3807,21.3878,21.3665,21.3736,30600.0
2010-12-30 14:10:00,30.1,30.14,30.09,30.13,28400.0,21.3807,21.4091,21.3736,21.402,28400.0
2010-12-30 14:20:00,30.14,30.16,30.13,30.13,59400.0,21.4091,21.4233,21.402,21.402,59400.0
2010-12-30 14:30:00,30.14,30.18,30.13,30.17,35000.0,21.4091,21.4376,21.402,21.4305,35000.0
2010-12-30 14:40:00,30.17,30.18,30.14,30.18,39700.0,21.4305,21.4376,21.4091,21.4376,39700.0
2010-12-30 14:50:00,30.17,30.18,30.15,30.16,28400.0,21.4305,21.4376,21.4162,21.4233,28400.0
2010-12-30 15:00:00,30.16,30.19,30.15,30.18,57500.0,21.4233,21.4447,21.4162,21.4376,57500.0
2010-12-30 15:10:00,30.19,30.22,30.18,30.2,75100.0,21.4447,21.466,21.4376,21.4518,75100.0
2010-12-30 15:20:00,30.21,30.26,30.19,30.26,77000.0,21.4589,21.4944,21.4447,21.4944,77000.0
2010-12-30 15:30:00,30.26,30.27,30.23,30.27,81800.0,21.4944,21.5015,21.4731,21.5015,81800.0
2010-12-30 15:40:00,30.26,30.27,30.19,30.21,92800.0,21.4944,21.5015,21.4447,21.4589,92800.0
2010-12-30 15:50:00,30.21,30.22,30.15,30.2,223400.0,21.4589,21.466,21.4162,21.4518,223400.0
2010-12-31 09:30:00,30.13,30.17,30.01,30.15,43200.0,21.402,21.4305,21.3168,21.4162,43200.0
2010-12-31 09:40:00,30.15,30.2,30.11,30.16,76600.0,21.4162,21.4518,21.3878,21.4233,76600.0
2010-12-31 09:50:00,30.17,30.24,30.17,30.2,41200.0,21.4305,21.4802,21.4305,21.4518,41200.0
2010-12-31 10:00:00,30.19,30.2,30.14,30.15,29900.0,21.4447,21.4518,21.4091,21.4162,29900.0
2010-12-31 10:10:00,30.14,30.16,30.13,30.15,45700.0,21.4091,21.4233,21.402,21.4162,45700.0
2010-12-31 10:20:00,30.15,30.17,30.15,30.17,19000.0,21.4162,21.4305,21.4162,21.4305,19000.0
2010-12-31 10:30:00,30.17,30.23,30.16,30.22,56100.0,21.4305,21.4731,21.4233,21.466,56100.0
2010-12-31 10:40:00,30.21,30.26,30.21,30.25,29400.0,21.4589,21.4944,21.4589,21.4873,29400.0
2010-12-31 10:50:00,30.25,30.26,30.23,30.25,35200.0,21.4873,21.4944,21.4731,21.4873,35200.0
2010-12-31 11:00:00,30.25,30.31,30.25,30.31,44600.0,21.4873,21.5299,21.4873,21.5299,44600.0
2010-12-31 11:10:00,30.31,30.31,30.26,30.27,73700.0,21.5299,21.5299,21.4944,21.5015,73700.0
2010-12-31 11:20:00,30.26,30.31,30.26,30.31,37600.0,21.4944,21.5299,21.4944,21.5299,37600.0
2010-12-31 11:30:00,30.31,30.31,30.27,30.28,29700.0,21.5299,21.5299,21.5015,21.5086,29700.0
2010-12-31 11:40:00,30.28,30.34,30.28,30.34,29600.0,21.5086,21.5512,21.5086,21.5512,29600.0
2010-12-31 11:50:00,30.34,30.35,30.33,30.34,24900.0,21.5512,21.5583,21.5441,21.5512,24900.0
2010-12-31 12:00:00,30.33,30.34,30.32,30.32,38800.0,21.5441,21.5512,21.537,21.537,38800.0
2010-12-31 12:10:00,30.33,30.33,30.29,30.29,97300.0,21.5441,21.5441,21.5157,21.5157,97300.0
2010-12-31 12:20:00,30.3,30.3,30.26,30.26,28900.0,21.5228,21.5228,21.4944,21.4944,28900.0
2010-12-31 12:30:00,30.26,30.27,30.26,30.27,25500.0,21.4944,21.5015,21.4944,21.5015,25500.0
2010-12-31 12:40:00,30.27,30.27,30.18,30.19,62800.0,21.5015,21.5015,21.4376,21.4447,62800.0
2010-12-31 12:50:00,30.19,30.24,30.18,30.23,22300.0,21.4447,21.4802,21.4376,21.4731,22300.0
2010-12-31 13:00:00,30.23,30.26,30.23,30.25,17000.0,21.4731,21.4944,21.4731,21.4873,17000.0
2010-12-31 13:10:00,30.25,30.27,30.24,30.24,22100.0,21.4873,21.5015,21.4802,21.4802,22100.0
2010-12-31 13:20:00,30.25,30.26,30.23,30.24,31600.0,21.4873,21.4944,21.4731,21.4802,31600.0
2010-12-31 13:30:00,30.24,30.26,30.24,30.25,24000.0,21.4802,21.4944,21.4802,21.4873,24000.0
2010-12-31 13:40:00,30.25,30.25,30.22,30.22,14400.0,21.4873,21.4873,21.466,21.466,14400.0
2010-12-31 13:50:00,30.23,30.25,30.22,30.25,21700.0,21.4731,21.4873,21.466,21.4873,21700.0
2010-12-31 14:00:00,30.24,30.25,30.2,30.22,24700.0,21.4802,21.4873,21.4518,21.466,24700.0
2010-12-31 14:10:00,30.21,30.25,30.21,30.25,38500.0,21.4589,21.4873,21.4589,21.4873,38500.0
2010-12-31 14:20:00,30.24,30.26,30.22,30.23,25600.0,21.4802,21.4944,21.466,21.4731,25600.0
2010-12-31 14:30:00,30.23,30.25,30.22,30.24,22700.0,21.4731,21.4873,21.466,21.4802,22700.0
2010-12-31 14:40:00,30.24,30.25,30.24,30.24,17900.0,21.4802,21.4873,21.4802,21.4802,17900.0
2010-12-31 14:50:00,30.24,30.27,30.24,30.24,44800.0,21.4802,21.5015,21.4802,21.4802,44800.0
2010-12-31 15:00:00,30.25,30.25,30.24,30.24,11000.0,21.4873,21.4873,21.4802,21.4802,11000.0
2010-12-31 15:10:00,30.24,30.27,30.24,30.25,40700.0,21.4802,21.5015,21.4802,21.4873,40700.0
2010-12-31 15:20:00,30.25,30.26,30.24,30.26,29500.0,21.4873,21.4944,21.4802,21.4944,29500.0
2010-12-31 15:30:00,30.25,30.28,30.24,30.25,75600.0,21.4873,21.5086,21.4802,21.4873,75600.0
2010-12-31 15:40:00,30.24,30.26,30.15,30.15,162600.0,21.4802,21.4944,21.4162,21.4162,162600.0
2010-12-31 15:50:00,30.15,30.21,30.13,30.21,332000.0,21.4162,21.4589,21.402,21.4589,332000.0
2011-01-03 09:30:00,30.47,30.6,30.38,30.43,248900.0,21.6435,21.7359,21.5796,21.6151,248900.0
2011-01-03 09:40:00,30.44,30.58,30.43,30.57,142100.0,21.6222,21.7217,21.6151,21.7146,142100.0
2011-01-03 09:50:00,30.58,30.66,30.53,30.63,246300.0,21.7217,21.7785,21.6862,21.7572,246300.0
2011-01-03 10:00:00,30.61,30.63,30.54,30.56,208300.0,21.743,21.7572,21.6933,21.7075,208300.0
2011-01-03 10:10:00,30.56,30.66,30.5,30.66,279400.0,21.7075,21.7785,21.6649,21.7785,279400.0
2011-01-03 10:20:00,30.66,30.73,30.65,30.7,99000.0,21.7785,21.8282,21.7714,21.8069,99000.0
2011-01-03 10:30:00,30.71,30.75,30.68,30.75,127400.0,21.814,21.8424,21.7927,21.8424,127400.0
2011-01-03 10:40:00,30.75,30.85,30.74,30.85,125800.0,21.8424,21.9135,21.8353,21.9135,125800.0
2011-01-03 10:50:00,30.85,30.99,30.85,30.95,203400.0,21.9135,22.0129,21.9135,21.9845,203400.0
2011-01-03 11:00:00,30.96,30.98,30.9,30.95,140000.0,21.9916,22.0058,21.949,21.9845,140000.0
2011-01-03 11:10:00,30.95,30.95,30.86,30.86,99300.0,21.9845,21.9845,21.9206,21.9206,99300.0
2011-01-03 11:20:00,30.86,30.92,30.86,30.88,67700.0,21.9206,21.9632,21.9206,21.9348,67700.0
2011-01-03 11:30:00,30.89,30.94,30.83,30.89,129000.0,21.9419,21.9774,21.8993,21.9419,129000.0
2011-01-03 11:40:00,30.89,30.9,30.86,30.89,81400.0,21.9419,21.949,21.9206,21.9419,81400.0
2011-01-03 11:50:00,30.89,30.9,30.84,30.89,83500.0,21.9419,21.949,21.9064,21.9419,83500.0
2011-01-03 12:00:00,30.89,30.92,30.87,30.92,48100.0,21.9419,21.9632,21.9277,21.9632,48100.0
2011-01-03 12:10:00,30.92,30.96,30.9,30.96,82300.0,21.9632,21.9916,21.949,21.9916,82300.0
2011-01-03 12:20:00,30.96,30.96,30.91,30.92,85500.0,21.9916,21.9916,21.9561,21.9632,85500.0
2011-01-03 12:30:00,30.92,31.01,30.92,31.0,169100.0,21.9632,22.0271,21.9632,22.02,169100.0
2011-01-03 12:40:00,31.01,31.02,30.89,30.91,127100.0,22.0271,22.0342,21.9419,21.9561,127100.0
2011-01-03 12:50:00,30.91,30.99,30.85,30.91,115300.0,21.9561,22.0129,21.9135,21.9561,115300.0
2011-01-03 13:00:00,30.91,30.96,30.87,30.94,69300.0,21.9561,21.9916,21.9277,21.9774,69300.0
2011-01-03 13:10:00,30.94,30.99,30.91,30.92,114700.0,21.9774,22.0129,21.9561,21.9632,114700.0
2011-01-03 13:20:00,30.92,30.96,30.9,30.91,56200.0,21.9632,21.9916,21.949,21.9561,56200.0
2011-01-03 13:30:00,30.91,30.91,30.85,30.85,90800.0,21.9561,21.9561,21.9135,21.9135,90800.0
2011-01-03 13:40:00,30.85,30.86,30.84,30.85,37300.0,21.9135,21.9206,21.9064,21.9135,37300.0
2011-01-03 13:50:00,30.86,30.87,30.83,30.83,45500.0,21.9206,21.9277,21.8993,21.8993,45500.0
2011-01-03 14:00:00,30.84,30.84,30.79,30.8,64500.0,21.9064,21.9064,21.8709,21.878,64500.0
2011-01-03 14:10:00,30.8,30.8,30.71,30.77,109200.0,21.878,21.878,21.814,21.8566,109200.0
2011-01-03 14:20:00,30.77,30.77,30.64,30.64,133200.0,21.8566,21.8566,21.7643,21.7643,133200.0
2011-01-03 14:30:00,30.64,30.71,30.62,30.7,117000.0,21.7643,21.814,21.7501,21.8069,117000.0
2011-01-03 14:40:00,30.7,30.74,30.69,30.72,88100.0,21.8069,21.8353,21.7998,21.8211,88100.0
2011-01-03 14:50:00,30.73,30.76,30.72,30.75,46400.0,21.8282,21.8495,21.8211,21.8424,46400.0
2011-01-03 15:00:00,30.75,30.76,30.67,30.73,65400.0,21.8424,21.8495,21.7856,21.8282,65400.0
2011-01-03 15:10:00,30.72,30.73,30.63,30.65,210100.0,21.8211,21.8282,21.7572,21.7714,210100.0
2011-01-03 15:20:00,30.66,30.68,30.62,30.68,73100.0,21.7785,21.7927,21.7501,21.7927,73100.0
2011-01-03 15:30:00,30.68,30.78,30.67,30.77,212300.0,21.7927,21.8637,21.7856,21.8566,212300.0
2011-01-03 15:40:00,30.78,30.86,30.76,30.85,392100.0,21.8637,21.9206,21.8495,21.9135,392100.0
2011-01-03 15:50:00,30.85,30.9,30.81,30.82,1054600.0,21.9135,21.949,21.8851,21.8922,1054600.0
2011-01-04 09:30:00,30.8,30.86,30.64,30.8,229700.0,21.878,21.9206,21.7643,21.878,229700.0
2011-01-04 09:40:00,30.81,30.82,30.65,30.77,250300.0,21.8851,21.8922,21.7714,21.8566,250300.0
2011-01-04 09:50:00,30.77,30.92,30.75,30.77,233300.0,21.8566,21.9632,21.8424,21.8566,233300.0
2011-01-04 10:00:00,30.77,30.78,30.66,30.69,109900.0,21.8566,21.8637,21.7785,21.7998,109900.0
2011-01-04 10:10:00,30.7,30.7,30.59,30.59,149500.0,21.8069,21.8069,21.7288,21.7288,149500.0
2011-01-04 10:20:00,30.6,30.7,30.58,30.7,156700.0,21.7359,21.8069,21.7217,21.8069,156700.0
2011-01-04 10:30:00,30.69,30.76,30.66,30.76,110600.0,21.7998,21.8495,21.7785,21.8495,110600.0
2011-01-04 10:40:00,30.76,30.8,30.75,30.78,117600.0,21.8495,21.878,21.8424,21.8637,117600.0
2011-01-04 10:50:00,30.78,30.94,30.76,30.93,193300.0,21.8637,21.9774,21.8495,21.9703,193300.0
2011-01-04 11:00:00,30.93,30.93,30.79,30.8,180800.0,21.9703,21.9703,21.8709,21.878,180800.0
2011-01-04 11:10:00,30.8,30.82,30.75,30.79,221700.0,21.878,21.8922,21.8424,21.8709,221700.0
2011-01-04 11:20:00,30.79,30.82,30.77,30.82,86300.0,21.8709,21.8922,21.8566,21.8922,86300.0
2011-01-04 11:30:00,30.81,30.86,30.81,30.86,132200.0,21.8851,21.9206,21.8851,21.9206,132200.0
2011-01-04 11:40:00,30.86,30.86,30.83,30.83,64700.0,21.9206,21.9206,21.8993,21.8993,64700.0
2011-01-04 11:50:00,30.83,30.83,30.71,30.72,139700.0,21.8993,21.8993,21.814,21.8211,139700.0
2011-01-04 12:00:00,30.72,30.72,30.64,30.66,146900.0,21.8211,21.8211,21.7643,21.7785,146900.0
2011-01-04 12:10:00,30.66,30.68,30.64,30.66,93900.0,21.7785,21.7927,21.7643,21.7785,93900.0
2011-01-04 12:20:00,30.66,30.66,30.52,30.55,201800.0,21.7785,21.7785,21.6791,21.7004,201800.0
2011-01-04 12:30:00,30.56,30.56,30.44,30.45,260000.0,21.7075,21.7075,21.6222,21.6293,260000.0
2011-01-04 12:40:00,30.45,30.47,30.42,30.45,146100.0,21.6293,21.6435,21.608,21.6293,146100.0
2011-01-04 12:50:00,30.45,30.51,30.41,30.5,217900.0,21.6293,21.672,21.6009,21.6649,217900.0
2011-01-04 13:00:00,30.5,30.57,30.5,30.55,127900.0,21.6649,21.7146,21.6649,21.7004,127900.0
2011-01-04 13:10:00,30.55,30.63,30.54,30.62,108000.0,21.7004,21.7572,21.6933,21.7501,108000.0
2011-01-04 13:20:00,30.62,30.67,30.58,30.61,143900.0,21.7501,21.7856,21.7217,21.743,143900.0
2011-01-04 13:30:00,30.61,30.67,30.61,30.62,138000.0,21.743,21.7856,21.743,21.7501,138000.0
2011-01-04 13:40:00,30.62,30.63,30.57,30.61,80900.0,21.7501,21.7572,21.7146,21.743,80900.0
2011-01-04 13:50:00,30.61,30.7,30.61,30.67,139600.0,21.743,21.8069,21.743,21.7856,139600.0
2011-01-04 14:00:00,30.68,30.72,30.67,30.67,185100.0,21.7927,21.8211,21.7856,21.7856,185100.0
2011-01-04 14:10:00,30.67,30.76,30.67,30.71,122600.0,21.7856,21.8495,21.7856,21.814,122600.0
2011-01-04 14:20:00,30.7,30.72,30.65,30.67,138100.0,21.8069,21.8211,21.7714,21.7856,138100.0
2011-01-04 14:30:00,30.67,30.69,30.65,30.65,87600.0,21.7856,21.7998,21.7714,21.7714,87600.0
2011-01-04 14:40:00,30.66,30.71,30.66,30.68,80500.0,21.7785,21.814,21.7785,21.7927,80500.0
2011-01-04 14:50:00,30.69,30.74,30.68,30.69,142300.0,21.7998,21.8353,21.7927,21.7998,142300.0
2011-01-04 15:00:00,30.69,30.7,30.62,30.64,66100.0,21.7998,21.8069,21.7501,21.7643,66100.0
2011-01-04 15:10:00,30.64,30.65,30.61,30.64,138900.0,21.7643,21.7714,21.743,21.7643,138900.0
2011-01-04 15:20:00,30.65,30.69,30.63,30.65,135200.0,21.7714,21.7998,21.7572,21.7714,135200.0
2011-01-04 15:30:00,30.65,30.66,30.57,30.6,295700.0,21.7714,21.7785,21.7146,21.7359,295700.0
2011-01-04 15:40:00,30.59,30.65,30.59,30.64,151800.0,21.7288,21.7714,21.7288,21.7643,151800.0
2011-01-04 15:50:00,30.64,30.67,30.6,30.62,396900.0,21.7643,21.7856,21.7359,21.7501,396900.0
2011-01-05 09:30:00,30.74,30.82,30.57,30.8,224700.0,21.8353,21.8922,21.7146,21.878,224700.0
2011-01-05 09:40:00,30.8,31.04,30.8,31.02,212100.0,21.878,22.0484,21.878,22.0342,212100.0
2011-01-05 09:50:00,31.01,31.02,30.93,31.0,234300.0,22.0271,22.0342,21.9703,22.02,234300.0
2011-01-05 10:00:00,31.0,31.22,31.0,31.21,338500.0,22.02,22.1763,22.02,22.1692,338500.0
2011-01-05 10:10:00,31.22,31.28,31.19,31.22,465900.0,22.1763,22.2189,22.155,22.1763,465900.0
2011-01-05 10:20:00,31.22,31.33,31.22,31.29,408200.0,22.1763,22.2544,22.1763,22.226,408200.0
2011-01-05 10:30:00,31.3,31.32,31.23,31.27,324100.0,22.2331,22.2473,22.1834,22.2118,324100.0
2011-01-05 10:40:00,31.27,31.33,31.26,31.3,194100.0,22.2118,22.2544,22.2047,22.2331,194100.0
2011-01-05 10:50:00,31.29,31.45,31.29,31.44,276500.0,22.226,22.3397,22.226,22.3326,276500.0
2011-01-05 11:00:00,31.44,31.44,31.33,31.37,213900.0,22.3326,22.3326,22.2544,22.2828,213900.0
2011-01-05 11:10:00,31.37,31.42,31.36,31.42,179300.0,22.2828,22.3184,22.2757,22.3184,179300.0
2011-01-05 11:20:00,31.41,31.52,31.41,31.5,222300.0,22.3113,22.3894,22.3113,22.3752,222300.0
2011-01-05 11:30:00,31.5,31.54,31.47,31.53,264800.0,22.3752,22.4036,22.3539,22.3965,264800.0
2011-01-05 11:40:00,31.54,31.61,31.54,31.6,226900.0,22.4036,22.4533,22.4036,22.4462,226900.0
2011-01-05 11:50:00,31.6,31.6,31.47,31.48,204100.0,22.4462,22.4462,22.3539,22.361,204100.0
2011-01-05 12:00:00,31.48,31.53,31.46,31.51,189100.0,22.361,22.3965,22.3468,22.3823,189100.0
2011-01-05 12:10:00,31.51,31.53,31.46,31.5,178600.0,22.3823,22.3965,22.3468,22.3752,178600.0
2011-01-05 12:20:00,31.5,31.55,31.48,31.51,174500.0,22.3752,22.4107,22.361,22.3823,174500.0
2011-01-05 12:30:00,31.51,31.59,31.51,31.59,180200.0,22.3823,22.4391,22.3823,22.4391,180200.0
2011-01-05 12:40:00,31.59,31.59,31.55,31.58,153200.0,22.4391,22.4391,22.4107,22.432,153200.0
2011-01-05 12:50:00,31.58,31.62,31.57,31.61,142200.0,22.432,22.4604,22.4249,22.4533,142200.0
2011-01-05 13:00:00,31.62,31.63,31.54,31.55,291500.0,22.4604,22.4675,22.4036,22.4107,291500.0
2011-01-05 13:10:00,31.55,31.57,31.46,31.55,170100.0,22.4107,22.4249,22.3468,22.4107,170100.0
2011-01-05 13:20:00,31.55,31.63,31.55,31.63,155600.0,22.4107,22.4675,22.4107,22.4675,155600.0
2011-01-05 13:30:00,31.63,31.7,31.62,31.7,199300.0,22.4675,22.5172,22.4604,22.5172,199300.0
2011-01-05 13:40:00,31.7,31.71,31.66,31.67,106800.0,22.5172,22.5244,22.4888,22.4959,106800.0
2011-01-05 13:50:00,31.67,31.75,31.65,31.75,136400.0,22.4959,22.5528,22.4817,22.5528,136400.0
2011-01-05 14:00:00,31.74,31.78,31.73,31.77,217800.0,22.5457,22.5741,22.5386,22.567,217800.0
2011-01-05 14:10:00,31.77,31.84,31.76,31.82,230300.0,22.567,22.6167,22.5599,22.6025,230300.0
2011-01-05 14:20:00,31.81,31.82,31.76,31.77,165400.0,22.5954,22.6025,22.5599,22.567,165400.0
2011-01-05 14:30:00,31.77,31.78,31.61,31.61,223200.0,22.567,22.5741,22.4533,22.4533,223200.0
2011-01-05 14:40:00,31.61,31.65,31.59,31.59,238800.0,22.4533,22.4817,22.4391,22.4391,238800.0
2011-01-05 14:50:00,31.6,31.8,31.6,31.8,178100.0,22.4462,22.5883,22.4462,22.5883,178100.0
2011-01-05 15:00:00,31.8,31.82,31.74,31.82,269300.0,22.5883,22.6025,22.5457,22.6025,269300.0
2011-01-05 15:10:00,31.82,31.87,31.74,31.79,354400.0,22.6025,22.638,22.5457,22.5812,354400.0
2011-01-05 15:20:00,31.78,31.79,31.69,31.69,285200.0,22.5741,22.5812,22.5101,22.5101,285200.0
2011-01-05 15:30:00,31.69,31.72,31.66,31.72,306600.0,22.5101,22.5315,22.4888,22.5315,306600.0
2011-01-05 15:40:00,31.71,31.74,31.67,31.74,532200.0,22.5244,22.5457,22.4959,22.5457,532200.0
2011-01-05 15:50:00,31.74,31.78,31.69,31.71,727100.0,22.5457,22.5741,22.5101,22.5244,727100.0
2011-01-06 09:30:00,31.55,31.77,31.35,31.37,405400.0,22.4107,22.567,22.2686,22.2828,405400.0
2011-01-06 09:40:00,31.37,31.51,31.23,31.51,454500.0,22.2828,22.3823,22.1834,22.3823,454500.0
2011-01-06 09:50:00,31.5,31.57,31.39,31.46,245100.0,22.3752,22.4249,22.297,22.3468,245100.0
2011-01-06 10:00:00,31.45,31.57,31.42,31.52,232100.0,22.3397,22.4249,22.3184,22.3894,232100.0
2011-01-06 10:10:00,31.52,31.58,31.46,31.54,340000.0,22.3894,22.432,22.3468,22.4036,340000.0
2011-01-06 10:20:00,31.54,31.67,31.54,31.61,277700.0,22.4036,22.4959,22.4036,22.4533,277700.0
2011-01-06 10:30:00,31.61,31.72,31.61,31.7,353000.0,22.4533,22.5315,22.4533,22.5172,353000.0
2011-01-06 10:40:00,31.69,31.71,31.52,31.56,217800.0,22.5101,22.5244,22.3894,22.4178,217800.0
2011-01-06 10:50:00,31.55,31.56,31.42,31.48,207100.0,22.4107,22.4178,22.3184,22.361,207100.0
2011-01-06 11:00:00,31.48,31.48,31.33,31.35,276400.0,22.361,22.361,22.2544,22.2686,276400.0
2011-01-06 11:10:00,31.35,31.45,31.34,31.43,219800.0,22.2686,22.3397,22.2615,22.3255,219800.0
2011-01-06 11:20:00,31.44,31.45,31.38,31.43,85600.0,22.3326,22.3397,22.2899,22.3255,85600.0
2011-01-06 11:30:00,31.42,31.47,31.4,31.41,118200.0,22.3184,22.3539,22.3042,22.3113,118200.0
2011-01-06 11:40:00,31.41,31.43,31.32,31.43,104800.0,22.3113,22.3255,22.2473,22.3255,104800.0
2011-01-06 11:50:00,31.43,31.5,31.4,31.41,191800.0,22.3255,22.3752,22.3042,22.3113,191800.0
2011-01-06 12:00:00,31.4,31.42,31.35,31.39,161100.0,22.3042,22.3184,22.2686,22.297,161100.0
2011-01-06 12:10:00,31.39,31.44,31.37,31.42,79700.0,22.297,22.3326,22.2828,22.3184,79700.0
2011-01-06 12:20:00,31.43,31.5,31.42,31.45,74000.0,22.3255,22.3752,22.3184,22.3397,74000.0
2011-01-06 12:30:00,31.45,31.5,31.43,31.5,72600.0,22.3397,22.3752,22.3255,22.3752,72600.0
2011-01-06 12:40:00,31.5,31.51,31.45,31.45,99500.0,22.3752,22.3823,22.3397,22.3397,99500.0
2011-01-06 12:50:00,31.45,31.5,31.45,31.48,26500.0,22.3397,22.3752,22.3397,22.361,26500.0
2011-01-06 13:00:00,31.47,31.48,31.39,31.42,126600.0,22.3539,22.361,22.297,22.3184,126600.0
2011-01-06 13:10:00,31.43,31.45,31.4,31.42,42700.0,22.3255,22.3397,22.3042,22.3184,42700.0
2011-01-06 13:20:00,31.43,31.43,31.38,31.42,60200.0,22.3255,22.3255,22.2899,22.3184,60200.0
2011-01-06 13:30:00,31.42,31.44,31.38,31.42,66600.0,22.3184,22.3326,22.2899,22.3184,66600.0
2011-01-06 13:40:00,31.43,31.47,31.39,31.46,98200.0,22.3255,22.3539,22.297,22.3468,98200.0
2011-01-06 13:50:00,31.46,31.51,31.44,31.47,410500.0,22.3468,22.3823,22.3326,22.3539,410500.0
2011-01-06 14:00:00,31.47,31.48,31.4,31.43,250600.0,22.3539,22.361,22.3042,22.3255,250600.0
2011-01-06 14:10:00,31.43,31.44,31.31,31.35,177200.0,22.3255,22.3326,22.2402,22.2686,177200.0
2011-01-06 14:20:00,31.35,31.37,31.33,31.35,113900.0,22.2686,22.2828,22.2544,22.2686,113900.0
2011-01-06 14:30:00,31.35,31.37,31.33,31.34,81000.0,22.2686,22.2828,22.2544,22.2615,81000.0
2011-01-06 14:40:00,31.34,31.36,31.26,31.28,248400.0,22.2615,22.2757,22.2047,22.2189,248400.0
2011-01-06 14:50:00,31.28,31.31,31.21,31.31,251300.0,22.2189,22.2402,22.1692,22.2402,251300.0
2011-01-06 15:00:00,31.3,31.43,31.3,31.42,261000.0,22.2331,22.3255,22.2331,22.3184,261000.0
2011-01-06 15:10:00,31.42,31.49,31.41,31.47,199200.0,22.3184,22.3681,22.3113,22.3539,199200.0
2011-01-06 15:20:00,31.47,31.49,31.41,31.43,212600.0,22.3539,22.3681,22.3113,22.3255,212600.0
2011-01-06 15:30:00,31.43,31.48,31.4,31.45,162200.0,22.3255,22.361,22.3042,22.3397,162200.0
2011-01-06 15:40:00,31.45,31.47,31.41,31.42,267100.0,22.3397,22.3539,22.3113,22.3184,267100.0
2011-01-06 15:50:00,31.43,31.47,31.41,31.44,647800.0,22.3255,22.3539,22.3113,22.3326,647800.0
2011-01-07 09:30:00,31.64,31.64,31.35,31.44,145000.0,22.4746,22.4746,22.2686,22.3326,145000.0
2011-01-07 09:40:00,31.47,31.5,31.35,31.4,146000.0,22.3539,22.3752,22.2686,22.3042,146000.0
2011-01-07 09:50:00,31.41,31.42,31.25,31.27,136100.0,22.3113,22.3184,22.1976,22.2118,136100.0
2011-01-07 10:00:00,31.27,31.33,31.21,31.27,120500.0,22.2118,22.2544,22.1692,22.2118,120500.0
2011-01-07 10:10:00,31.27,31.41,31.26,31.35,111700.0,22.2118,22.3113,22.2047,22.2686,111700.0
2011-01-07 10:20:00,31.35,31.4,31.3,31.39,67200.0,22.2686,22.3042,22.2331,22.297,67200.0
2011-01-07 10:30:00,31.39,31.41,31.23,31.23,120800.0,22.297,22.3113,22.1834,22.1834,120800.0
2011-01-07 10:40:00,31.23,31.27,31.16,31.18,155100.0,22.1834,22.2118,22.1337,22.1479,155100.0
2011-01-07 10:50:00,31.19,31.19,31.06,31.08,195600.0,22.155,22.155,22.0626,22.0768,195600.0
2011-01-07 11:00:00,31.08,31.1,30.73,30.75,474500.0,22.0768,22.0911,21.8282,21.8424,474500.0
2011-01-07 11:10:00,30.76,30.91,30.75,30.8,525000.0,21.8495,21.9561,21.8424,21.878,525000.0
2011-01-07 11:20:00,30.8,30.81,30.66,30.71,329600.0,21.878,21.8851,21.7785,21.814,329600.0
2011-01-07 11:30:00,30.72,30.8,30.71,30.76,308600.0,21.8211,21.878,21.814,21.8495,308600.0
2011-01-07 11:40:00,30.76,30.9,30.75,30.89,174800.0,21.8495,21.949,21.8424,21.9419,174800.0
2011-01-07 11:50:00,30.89,31.03,30.89,30.91,364400.0,21.9419,22.0413,21.9419,21.9561,364400.0
2011-01-07 12:00:00,30.92,30.92,30.8,30.85,135600.0,21.9632,21.9632,21.878,21.9135,135600.0
2011-01-07 12:10:00,30.85,30.85,30.75,30.76,153800.0,21.9135,21.9135,21.8424,21.8495,153800.0
2011-01-07 12:20:00,30.77,30.78,30.66,30.67,194200.0,21.8566,21.8637,21.7785,21.7856,194200.0
2011-01-07 12:30:00,30.66,30.7,30.56,30.66,206400.0,21.7785,21.8069,21.7075,21.7785,206400.0
2011-01-07 12:40:00,30.67,30.71,30.62,30.71,163900.0,21.7856,21.814,21.7501,21.814,163900.0
2011-01-07 12:50:00,30.71,30.75,30.61,30.71,147200.0,21.814,21.8424,21.743,21.814,147200.0
2011-01-07 13:00:00,30.72,30.72,30.64,30.71,93000.0,21.8211,21.8211,21.7643,21.814,93000.0
2011-01-07 13:10:00,30.7,30.9,30.69,30.87,160000.0,21.8069,21.949,21.7998,21.9277,160000.0
2011-01-07 13:20:00,30.88,30.89,30.82,30.87,110300.0,21.9348,21.9419,21.8922,21.9277,110300.0
2011-01-07 13:30:00,30.87,30.89,30.83,30.89,102900.0,21.9277,21.9419,21.8993,21.9419,102900.0
2011-01-07 13:40:00,30.89,30.91,30.86,30.91,42000.0,21.9419,21.9561,21.9206,21.9561,42000.0
2011-01-07 13:50:00,30.91,30.91,30.77,30.77,129100.0,21.9561,21.9561,21.8566,21.8566,129100.0
2011-01-07 14:00:00,30.78,30.85,30.77,30.78,85400.0,21.8637,21.9135,21.8566,21.8637,85400.0
2011-01-07 14:10:00,30.78,30.83,30.75,30.81,129700.0,21.8637,21.8993,21.8424,21.8851,129700.0
2011-01-07 14:20:00,30.8,30.9,30.8,30.87,129500.0,21.878,21.949,21.878,21.9277,129500.0
2011-01-07 14:30:00,30.88,30.91,30.82,30.88,91800.0,21.9348,21.9561,21.8922,21.9348,91800.0
2011-01-07 14:40:00,30.89,30.91,30.84,30.88,217000.0,21.9419,21.9561,21.9064,21.9348,217000.0
2011-01-07 14:50:00,30.87,30.93,30.87,30.88,227700.0,21.9277,21.9703,21.9277,21.9348,227700.0
2011-01-07 15:00:00,30.89,30.92,30.86,30.92,168800.0,21.9419,21.9632,21.9206,21.9632,168800.0
2011-01-07 15:10:00,30.91,30.94,30.84,30.93,206500.0,21.9561,21.9774,21.9064,21.9703,206500.0
2011-01-07 15:20:00,30.94,30.98,30.9,30.91,185000.0,21.9774,22.0058,21.949,21.9561,185000.0
2011-01-07 15:30:00,30.9,30.99,30.88,30.94,379700.0,21.949,22.0129,21.9348,21.9774,379700.0
2011-01-07 15:40:00,30.94,30.94,30.77,30.77,571600.0,21.9774,21.9774,21.8566,21.8566,571600.0
2011-01-07 15:50:00,30.78,30.81,30.72,30.76,989700.0,21.8637,21.8851,21.8211,21.8495,989700.0
2011-01-10 09:30:00,30.64,30.92,30.46,30.87,375700.0,21.7643,21.9632,21.6364,21.9277,375700.0
2011-01-10 09:40:00,30.88,31.2,30.86,31.14,464800.0,21.9348,22.1621,21.9206,22.1195,464800.0
2011-01-10 09:50:00,31.14,31.14,30.73,30.83,426500.0,22.1195,22.1195,21.8282,21.8993,426500.0
2011-01-10 10:00:00,30.84,31.0,30.77,30.84,306800.0,21.9064,22.02,21.8566,21.9064,306800.0
2011-01-10 10:10:00,30.85,30.92,30.73,30.75,231100.0,21.9135,21.9632,21.8282,21.8424,231100.0
2011-01-10 10:20:00,30.76,31.03,30.76,31.02,440700.0,21.8495,22.0413,21.8495,22.0342,440700.0
2011-01-10 10:30:00,31.02,31.15,31.01,31.04,435100.0,22.0342,22.1266,22.0271,22.0484,435100.0
2011-01-10 10:40:00,31.04,31.06,30.97,31.01,356000.0,22.0484,22.0626,21.9987,22.0271,356000.0
2011-01-10 10:50:00,31.01,31.01,30.84,30.88,262300.0,22.0271,22.0271,21.9064,21.9348,262300.0
2011-01-10 11:00:00,30.88,30.92,30.77,30.88,248900.0,21.9348,21.9632,21.8566,21.9348,248900.0
2011-01-10 11:10:00,30.88,30.9,30.81,30.86,219700.0,21.9348,21.949,21.8851,21.9206,219700.0
2011-01-10 11:20:00,30.86,30.94,30.81,30.91,236900.0,21.9206,21.9774,21.8851,21.9561,236900.0
2011-01-10 11:30:00,30.9,30.91,30.84,30.89,169000.0,21.949,21.9561,21.9064,21.9419,169000.0
2011-01-10 11:40:00,30.88,31.03,30.88,30.97,217200.0,21.9348,22.0413,21.9348,21.9987,217200.0
2011-01-10 11:50:00,30.97,30.98,30.91,30.95,143500.0,21.9987,22.0058,21.9561,21.9845,143500.0
2011-01-10 12:00:00,30.95,30.97,30.9,30.96,129600.0,21.9845,21.9987,21.949,21.9916,129600.0
2011-01-10 12:10:00,30.95,30.98,30.84,30.86,273300.0,21.9845,22.0058,21.9064,21.9206,273300.0
2011-01-10 12:20:00,30.86,30.97,30.83,30.95,234800.0,21.9206,21.9987,21.8993,21.9845,234800.0
2011-01-10 12:30:00,30.95,30.97,30.88,30.93,154000.0,21.9845,21.9987,21.9348,21.9703,154000.0
2011-01-10 12:40:00,30.92,30.95,30.89,30.91,130900.0,21.9632,21.9845,21.9419,21.9561,130900.0
2011-01-10 12:50:00,30.91,30.93,30.89,30.9,84300.0,21.9561,21.9703,21.9419,21.949,84300.0
2011-01-10 13:00:00,30.9,30.95,30.89,30.91,245500.0,21.949,21.9845,21.9419,21.9561,245500.0
2011-01-10 13:10:00,30.92,30.92,30.86,30.88,120500.0,21.9632,21.9632,21.9206,21.9348,120500.0
2011-01-10 13:20:00,30.88,30.9,30.84,30.88,198600.0,21.9348,21.949,21.9064,21.9348,198600.0
2011-01-10 13:30:00,30.87,30.97,30.87,30.97,205800.0,21.9277,21.9987,21.9277,21.9987,205800.0
2011-01-10 13:40:00,30.97,30.98,30.96,30.97,213700.0,21.9987,22.0058,21.9916,21.9987,213700.0
2011-01-10 13:50:00,30.96,30.99,30.92,30.94,152800.0,21.9916,22.0129,21.9632,21.9774,152800.0
2011-01-10 14:00:00,30.94,30.95,30.81,30.83,236600.0,21.9774,21.9845,21.8851,21.8993,236600.0
2011-01-10 14:10:00,30.82,30.83,30.78,30.82,157200.0,21.8922,21.8993,21.8637,21.8922,157200.0
2011-01-10 14:20:00,30.82,30.94,30.81,30.94,220300.0,21.8922,21.9774,21.8851,21.9774,220300.0
2011-01-10 14:30:00,30.94,31.0,30.88,30.88,336900.0,21.9774,22.02,21.9348,21.9348,336900.0
2011-01-10 14:40:00,30.87,30.94,30.86,30.89,229000.0,21.9277,21.9774,21.9206,21.9419,229000.0
2011-01-10 14:50:00,30.89,30.94,30.88,30.92,161600.0,21.9419,21.9774,21.9348,21.9632,161600.0
2011-01-10 15:00:00,30.91,30.93,30.86,30.89,271000.0,21.9561,21.9703,21.9206,21.9419,271000.0
2011-01-10 15:10:00,30.89,30.93,30.87,30.92,171000.0,21.9419,21.9703,21.9277,21.9632,171000.0
2011-01-10 15:20:00,30.92,30.95,30.91,30.93,264700.0,21.9632,21.9845,21.9561,21.9703,264700.0
2011-01-10 15:30:00,30.93,30.93,30.82,30.83,319800.0,21.9703,21.9703,21.8922,21.8993,319800.0
2011-01-10 15:40:00,30.83,30.86,30.76,30.78,458400.0,21.8993,21.9206,21.8495,21.8637,458400.0
2011-01-10 15:50:00,30.78,30.79,30.69,30.69,842300.0,21.8637,21.8709,21.7998,21.7998,842300.0
2011-01-11 09:30:00,30.88,31.06,30.8,31.0,457300.0,21.9348,22.0626,21.878,22.02,457300.0
2011-01-11 09:40:00,31.01,31.12,30.99,31.01,315600.0,22.0271,22.1053,22.0129,22.0271,315600.0
2011-01-11 09:50:00,31.0,31.05,30.99,31.01,112900.0,22.02,22.0555,22.0129,22.0271,112900.0
2011-01-11 10:00:00,31.0,31.02,30.96,30.97,165200.0,22.02,22.0342,21.9916,21.9987,165200.0
2011-01-11 10:10:00,30.98,31.01,30.95,30.99,145000.0,22.0058,22.0271,21.9845,22.0129,145000.0
2011-01-11 10:20:00,30.99,31.0,30.94,30.96,150200.0,22.0129,22.02,21.9774,21.9916,150200.0
2011-01-11 10:30:00,30.97,30.98,30.94,30.96,143300.0,21.9987,22.0058,21.9774,21.9916,143300.0
2011-01-11 10:40:00,30.95,30.96,30.91,30.92,106300.0,21.9845,21.9916,21.9561,21.9632,106300.0
2011-01-11 10:50:00,30.92,31.04,30.92,31.0,161000.0,21.9632,22.0484,21.9632,22.02,161000.0
2011-01-11 11:00:00,31.0,31.06,31.0,31.02,129500.0,22.02,22.0626,22.02,22.0342,129500.0
2011-01-11 11:10:00,31.03,31.03,30.9,30.91,157100.0,22.0413,22.0413,21.949,21.9561,157100.0
2011-01-11 11:20:00,30.91,30.92,30.9,30.9,99600.0,21.9561,21.9632,21.949,21.949,99600.0
2011-01-11 11:30:00,30.91,30.93,30.85,30.88,159300.0,21.9561,21.9703,21.9135,21.9348,159300.0
2011-01-11 11:40:00,30.88,30.96,30.87,30.92,108600.0,21.9348,21.9916,21.9277,21.9632,108600.0
2011-01-11 11:50:00,30.92,30.92,30.86,30.87,97400.0,21.9632,21.9632,21.9206,21.9277,97400.0
2011-01-11 12:00:00,30.87,30.87,30.82,30.82,90800.0,21.9277,21.9277,21.8922,21.8922,90800.0
2011-01-11 12:10:00,30.83,30.85,30.81,30.85,137800.0,21.8993,21.9135,21.8851,21.9135,137800.0
2011-01-11 12:20:00,30.85,30.86,30.83,30.85,79200.0,21.9135,21.9206,21.8993,21.9135,79200.0
2011-01-11 12:30:00,30.85,30.86,30.84,30.85,95700.0,21.9135,21.9206,21.9064,21.9135,95700.0
2011-01-11 12:40:00,30.85,30.87,30.8,30.87,172500.0,21.9135,21.9277,21.878,21.9277,172500.0
2011-01-11 12:50:00,30.87,30.9,30.85,30.9,73100.0,21.9277,21.949,21.9135,21.949,73100.0
2011-01-11 13:00:00,30.9,30.92,30.81,30.83,81700.0,21.949,21.9632,21.8851,21.8993,81700.0
2011-01-11 13:10:00,30.83,30.86,30.7,30.86,287400.0,21.8993,21.9206,21.8069,21.9206,287400.0
2011-01-11 13:20:00,30.86,30.91,30.83,30.84,221200.0,21.9206,21.9561,21.8993,21.9064,221200.0
2011-01-11 13:30:00,30.84,30.84,30.76,30.77,113600.0,21.9064,21.9064,21.8495,21.8566,113600.0
2011-01-11 13:40:00,30.76,30.78,30.73,30.73,104800.0,21.8495,21.8637,21.8282,21.8282,104800.0
2011-01-11 13:50:00,30.74,30.77,30.67,30.68,131100.0,21.8353,21.8566,21.7856,21.7927,131100.0
2011-01-11 14:00:00,30.67,30.71,30.63,30.68,162300.0,21.7856,21.814,21.7572,21.7927,162300.0
2011-01-11 14:10:00,30.68,30.77,30.66,30.75,92700.0,21.7927,21.8566,21.7785,21.8424,92700.0
2011-01-11 14:20:00,30.74,30.8,30.74,30.79,66800.0,21.8353,21.878,21.8353,21.8709,66800.0
2011-01-11 14:30:00,30.79,30.79,30.72,30.77,54600.0,21.8709,21.8709,21.8211,21.8566,54600.0
2011-01-11 14:40:00,30.77,30.78,30.75,30.76,53100.0,21.8566,21.8637,21.8424,21.8495,53100.0
2011-01-11 14:50:00,30.75,30.78,30.68,30.77,128000.0,21.8424,21.8637,21.7927,21.8566,128000.0
2011-01-11 15:00:00,30.77,30.78,30.73,30.77,141000.0,21.8566,21.8637,21.8282,21.8566,141000.0
2011-01-11 15:10:00,30.77,30.79,30.71,30.73,103000.0,21.8566,21.8709,21.814,21.8282,103000.0
2011-01-11 15:20:00,30.73,30.75,30.73,30.73,65700.0,21.8282,21.8424,21.8282,21.8282,65700.0
2011-01-11 15:30:00,30.73,30.75,30.67,30.71,290200.0,21.8282,21.8424,21.7856,21.814,290200.0
2011-01-11 15:40:00,30.71,30.77,30.67,30.73,276500.0,21.814,21.8566,21.7856,21.8282,276500.0
2011-01-11 15:50:00,30.73,30.74,30.67,30.68,622800.0,21.8282,21.8353,21.7856,21.7927,622800.0
2011-01-12 09:30:00,30.95,31.34,30.95,31.32,353500.0,21.9845,22.2615,21.9845,22.2473,353500.0
2011-01-12 09:40:00,31.31,31.36,31.23,31.26,250200.0,22.2402,22.2757,22.1834,22.2047,250200.0
2011-01-12 09:50:00,31.25,31.26,31.17,31.2,156300.0,22.1976,22.2047,22.1408,22.1621,156300.0
2011-01-12 10:00:00,31.2,31.24,31.16,31.2,123100.0,22.1621,22.1905,22.1337,22.1621,123100.0
2011-01-12 10:10:00,31.2,31.35,31.2,31.35,144800.0,22.1621,22.2686,22.1621,22.2686,144800.0
2011-01-12 10:20:00,31.35,31.4,31.33,31.35,226500.0,22.2686,22.3042,22.2544,22.2686,226500.0
2011-01-12 10:30:00,31.36,31.4,31.34,31.4,159600.0,22.2757,22.3042,22.2615,22.3042,159600.0
2011-01-12 10:40:00,31.39,31.41,31.35,31.4,389200.0,22.297,22.3113,22.2686,22.3042,389200.0
2011-01-12 10:50:00,31.41,31.44,31.38,31.43,156800.0,22.3113,22.3326,22.2899,22.3255,156800.0
2011-01-12 11:00:00,31.44,31.51,31.42,31.46,464000.0,22.3326,22.3823,22.3184,22.3468,464000.0
2011-01-12 11:10:00,31.46,31.52,31.44,31.49,237400.0,22.3468,22.3894,22.3326,22.3681,237400.0
2011-01-12 11:20:00,31.49,31.5,31.46,31.46,137100.0,22.3681,22.3752,22.3468,22.3468,137100.0
2011-01-12 11:30:00,31.46,31.47,31.41,31.42,366400.0,22.3468,22.3539,22.3113,22.3184,366400.0
2011-01-12 11:40:00,31.42,31.45,31.4,31.44,222600.0,22.3184,22.3397,22.3042,22.3326,222600.0
2011-01-12 11:50:00,31.44,31.45,31.41,31.43,257500.0,22.3326,22.3397,22.3113,22.3255,257500.0
2011-01-12 12:00:00,31.43,31.45,31.42,31.44,58700.0,22.3255,22.3397,22.3184,22.3326,58700.0
2011-01-12 12:10:00,31.43,31.51,31.41,31.47,83100.0,22.3255,22.3823,22.3113,22.3539,83100.0
2011-01-12 12:20:00,31.48,31.49,31.44,31.47,66700.0,22.361,22.3681,22.3326,22.3539,66700.0
2011-01-12 12:30:00,31.47,31.48,31.38,31.38,104400.0,22.3539,22.361,22.2899,22.2899,104400.0
2011-01-12 12:40:00,31.39,31.42,31.33,31.41,149800.0,22.297,22.3184,22.2544,22.3113,149800.0
2011-01-12 12:50:00,31.42,31.44,31.36,31.36,112300.0,22.3184,22.3326,22.2757,22.2757,112300.0
2011-01-12 13:00:00,31.36,31.45,31.36,31.42,129800.0,22.2757,22.3397,22.2757,22.3184,129800.0
2011-01-12 13:10:00,31.42,31.5,31.42,31.5,63200.0,22.3184,22.3752,22.3184,22.3752,63200.0
2011-01-12 13:20:00,31.51,31.52,31.49,31.52,60500.0,22.3823,22.3894,22.3681,22.3894,60500.0
2011-01-12 13:30:00,31.52,31.53,31.51,31.53,25100.0,22.3894,22.3965,22.3823,22.3965,25100.0
2011-01-12 13:40:00,31.53,31.54,31.51,31.54,51100.0,22.3965,22.4036,22.3823,22.4036,51100.0
2011-01-12 13:50:00,31.53,31.56,31.52,31.53,67500.0,22.3965,22.4178,22.3894,22.3965,67500.0
2011-01-12 14:00:00,31.53,31.57,31.49,31.56,98100.0,22.3965,22.4249,22.3681,22.4178,98100.0
2011-01-12 14:10:00,31.57,31.62,31.55,31.62,220300.0,22.4249,22.4604,22.4107,22.4604,220300.0
2011-01-12 14:20:00,31.62,31.66,31.6,31.64,137400.0,22.4604,22.4888,22.4462,22.4746,137400.0
2011-01-12 14:30:00,31.63,31.66,31.63,31.64,57300.0,22.4675,22.4888,22.4675,22.4746,57300.0
2011-01-12 14:40:00,31.63,31.64,31.6,31.61,181500.0,22.4675,22.4746,22.4462,22.4533,181500.0
2011-01-12 14:50:00,31.6,31.63,31.58,31.63,144000.0,22.4462,22.4675,22.432,22.4675,144000.0
2011-01-12 15:00:00,31.63,31.64,31.59,31.6,127100.0,22.4675,22.4746,22.4391,22.4462,127100.0
2011-01-12 15:10:00,31.6,31.6,31.48,31.53,454500.0,22.4462,22.4462,22.361,22.3965,454500.0
2011-01-12 15:20:00,31.52,31.61,31.51,31.58,246300.0,22.3894,22.4533,22.3823,22.432,246300.0
2011-01-12 15:30:00,31.57,31.58,31.53,31.57,153500.0,22.4249,22.432,22.3965,22.4249,153500.0
2011-01-12 15:40:00,31.57,31.68,31.57,31.65,369600.0,22.4249,22.503,22.4249,22.4817,369600.0
2011-01-12 15:50:00,31.64,31.68,31.63,31.67,529500.0,22.4746,22.503,22.4675,22.4959,529500.0
2011-01-13 09:30:00,31.58,31.7,31.49,31.54,117400.0,22.432,22.5172,22.3681,22.4036,117400.0
2011-01-13 09:40:00,31.53,31.63,31.53,31.61,89500.0,22.3965,22.4675,22.3965,22.4533,89500.0
2011-01-13 09:50:00,31.61,31.67,31.58,31.66,72100.0,22.4533,22.4959,22.432,22.4888,72100.0
2011-01-13 10:00:00,31.66,31.67,31.53,31.59,157000.0,22.4888,22.4959,22.3965,22.4391,157000.0
2011-01-13 10:10:00,31.59,31.66,31.53,31.65,196400.0,22.4391,22.4888,22.3965,22.4817,196400.0
2011-01-13 10:20:00,31.65,31.69,31.63,31.64,118900.0,22.4817,22.5101,22.4675,22.4746,118900.0
2011-01-13 10:30:00,31.63,31.65,31.58,31.65,92400.0,22.4675,22.4817,22.432,22.4817,92400.0
2011-01-13 10:40:00,31.65,31.68,31.58,31.67,167500.0,22.4817,22.503,22.432,22.4959,167500.0
2011-01-13 10:50:00,31.67,31.84,31.66,31.83,207400.0,22.4959,22.6167,22.4888,22.6096,207400.0
2011-01-13 11:00:00,31.83,31.84,31.71,31.75,98000.0,22.6096,22.6167,22.5244,22.5528,98000.0
2011-01-13 11:10:00,31.75,31.83,31.75,31.83,101500.0,22.5528,22.6096,22.5528,22.6096,101500.0
2011-01-13 11:20:00,31.83,31.91,31.83,31.89,157300.0,22.6096,22.6664,22.6096,22.6522,157300.0
2011-01-13 11:30:00,31.89,32.0,31.89,31.97,210100.0,22.6522,22.7303,22.6522,22.709,210100.0
2011-01-13 11:40:00,31.97,32.04,31.95,31.99,212000.0,22.709,22.7588,22.6948,22.7232,212000.0
2011-01-13 11:50:00,32.0,32.06,31.99,32.02,104600.0,22.7303,22.773,22.7232,22.7446,104600.0
2011-01-13 12:00:00,32.02,32.03,31.98,31.99,84800.0,22.7446,22.7517,22.7161,22.7232,84800.0
2011-01-13 12:10:00,31.99,32.01,31.91,31.91,87200.0,22.7232,22.7374,22.6664,22.6664,87200.0
2011-01-13 12:20:00,31.91,31.92,31.87,31.87,107300.0,22.6664,22.6735,22.638,22.638,107300.0
2011-01-13 12:30:00,31.88,31.88,31.75,31.76,69200.0,22.6451,22.6451,22.5528,22.5599,69200.0
2011-01-13 12:40:00,31.75,31.75,31.7,31.71,81900.0,22.5528,22.5528,22.5172,22.5244,81900.0
2011-01-13 12:50:00,31.7,31.73,31.69,31.69,65900.0,22.5172,22.5386,22.5101,22.5101,65900.0
2011-01-13 13:00:00,31.7,31.72,31.64,31.7,93000.0,22.5172,22.5315,22.4746,22.5172,93000.0
2011-01-13 13:10:00,31.7,31.78,31.68,31.77,98700.0,22.5172,22.5741,22.503,22.567,98700.0
2011-01-13 13:20:00,31.76,31.78,31.65,31.68,93000.0,22.5599,22.5741,22.4817,22.503,93000.0
2011-01-13 13:30:00,31.67,31.71,31.64,31.67,54400.0,22.4959,22.5244,22.4746,22.4959,54400.0
2011-01-13 13:40:00,31.67,31.69,31.66,31.67,44200.0,22.4959,22.5101,22.4888,22.4959,44200.0
2011-01-13 13:50:00,31.67,31.69,31.65,31.68,33600.0,22.4959,22.5101,22.4817,22.503,33600.0
2011-01-13 14:00:00,31.69,31.7,31.65,31.67,62800.0,22.5101,22.5172,22.4817,22.4959,62800.0
2011-01-13 14:10:00,31.67,31.67,31.53,31.55,200000.0,22.4959,22.4959,22.3965,22.4107,200000.0
2011-01-13 14:20:00,31.55,31.62,31.54,31.62,71100.0,22.4107,22.4604,22.4036,22.4604,71100.0
2011-01-13 14:30:00,31.62,31.68,31.61,31.63,97800.0,22.4604,22.503,22.4533,22.4675,97800.0
2011-01-13 14:40:00,31.63,31.67,31.59,31.66,110100.0,22.4675,22.4959,22.4391,22.4888,110100.0
2011-01-13 14:50:00,31.66,31.67,31.61,31.63,179800.0,22.4888,22.4959,22.4533,22.4675,179800.0
2011-01-13 15:00:00,31.63,31.68,31.62,31.67,68500.0,22.4675,22.503,22.4604,22.4959,68500.0
2011-01-13 15:10:00,31.67,31.67,31.57,31.57,108700.0,22.4959,22.4959,22.4249,22.4249,108700.0
2011-01-13 15:20:00,31.58,31.58,31.5,31.55,180200.0,22.432,22.432,22.3752,22.4107,180200.0
2011-01-13 15:30:00,31.55,31.56,31.45,31.56,357900.0,22.4107,22.4178,22.3397,22.4178,357900.0
2011-01-13 15:40:00,31.55,31.62,31.51,31.59,333700.0,22.4107,22.4604,22.3823,22.4391,333700.0
2011-01-13 15:50:00,31.59,31.63,31.57,31.62,371600.0,22.4391,22.4675,22.4249,22.4604,371600.0
2011-01-14 09:30:00,31.53,31.93,31.51,31.74,176200.0,22.3965,22.6806,22.3823,22.5457,176200.0
2011-01-14 09:40:00,31.71,32.01,31.71,31.98,257100.0,22.5244,22.7374,22.5244,22.7161,257100.0
2011-01-14 09:50:00,31.99,32.17,31.92,32.08,309700.0,22.7232,22.8511,22.6735,22.7872,309700.0
2011-01-14 10:00:00,32.07,32.12,31.95,31.97,101300.0,22.7801,22.8156,22.6948,22.709,101300.0
2011-01-14 10:10:00,31.97,32.0,31.85,31.86,112100.0,22.709,22.7303,22.6238,22.6309,112100.0
2011-01-14 10:20:00,31.86,31.89,31.78,31.85,131000.0,22.6309,22.6522,22.5741,22.6238,131000.0
2011-01-14 10:30:00,31.86,31.95,31.79,31.94,104500.0,22.6309,22.6948,22.5812,22.6877,104500.0
2011-01-14 10:40:00,31.94,31.96,31.84,31.95,134400.0,22.6877,22.7019,22.6167,22.6948,134400.0
2011-01-14 10:50:00,31.95,31.96,31.9,31.94,115900.0,22.6948,22.7019,22.6593,22.6877,115900.0
2011-01-14 11:00:00,31.94,32.07,31.93,32.06,142400.0,22.6877,22.7801,22.6806,22.773,142400.0
2011-01-14 11:10:00,32.07,32.1,31.98,32.05,141500.0,22.7801,22.8014,22.7161,22.7659,141500.0
2011-01-14 11:20:00,32.06,32.17,32.06,32.17,135400.0,22.773,22.8511,22.773,22.8511,135400.0
2011-01-14 11:30:00,32.17,32.19,32.1,32.17,263200.0,22.8511,22.8653,22.8014,22.8511,263200.0
2011-01-14 11:40:00,32.17,32.26,32.14,32.24,208300.0,22.8511,22.915,22.8298,22.9008,208300.0
2011-01-14 11:50:00,32.24,32.24,32.18,32.22,68700.0,22.9008,22.9008,22.8582,22.8866,68700.0
2011-01-14 12:00:00,32.21,32.22,32.18,32.18,85100.0,22.8795,22.8866,22.8582,22.8582,85100.0
2011-01-14 12:10:00,32.19,32.27,32.17,32.25,221800.0,22.8653,22.9221,22.8511,22.9079,221800.0
2011-01-14 12:20:00,32.25,32.27,32.21,32.22,160300.0,22.9079,22.9221,22.8795,22.8866,160300.0
2011-01-14 12:30:00,32.21,32.23,32.14,32.14,52300.0,22.8795,22.8937,22.8298,22.8298,52300.0
2011-01-14 12:40:00,32.14,32.16,32.09,32.15,112100.0,22.8298,22.844,22.7943,22.8369,112100.0
2011-01-14 12:50:00,32.15,32.23,32.13,32.22,148300.0,22.8369,22.8937,22.8227,22.8866,148300.0
2011-01-14 13:00:00,32.23,32.23,32.2,32.21,45000.0,22.8937,22.8937,22.8724,22.8795,45000.0
2011-01-14 13:10:00,32.2,32.23,32.2,32.23,54100.0,22.8724,22.8937,22.8724,22.8937,54100.0
2011-01-14 13:20:00,32.23,32.3,32.23,32.27,87900.0,22.8937,22.9434,22.8937,22.9221,87900.0
2011-01-14 13:30:00,32.27,32.27,32.23,32.24,118100.0,22.9221,22.9221,22.8937,22.9008,118100.0
2011-01-14 13:40:00,32.23,32.29,32.23,32.25,300000.0,22.8937,22.9363,22.8937,22.9079,300000.0
2011-01-14 13:50:00,32.25,32.43,32.25,32.41,189600.0,22.9079,23.0358,22.9079,23.0216,189600.0
2011-01-14 14:00:00,32.41,32.41,32.31,32.36,122500.0,23.0216,23.0216,22.9505,22.9861,122500.0
2011-01-14 14:10:00,32.36,32.36,32.34,32.35,69300.0,22.9861,22.9861,22.9719,22.979,69300.0
2011-01-14 14:20:00,32.35,32.36,32.26,32.26,53400.0,22.979,22.9861,22.915,22.915,53400.0
2011-01-14 14:30:00,32.26,32.27,32.21,32.22,110100.0,22.915,22.9221,22.8795,22.8866,110100.0
2011-01-14 14:40:00,32.22,32.26,32.2,32.24,105900.0,22.8866,22.915,22.8724,22.9008,105900.0
2011-01-14 14:50:00,32.22,32.26,32.2,32.21,150000.0,22.8866,22.915,22.8724,22.8795,150000.0
2011-01-14 15:00:00,32.21,32.25,32.19,32.19,172300.0,22.8795,22.9079,22.8653,22.8653,172300.0
2011-01-14 15:10:00,32.19,32.26,32.16,32.23,99200.0,22.8653,22.915,22.844,22.8937,99200.0
2011-01-14 15:20:00,32.23,32.31,32.23,32.24,116800.0,22.8937,22.9505,22.8937,22.9008,116800.0
2011-01-14 15:30:00,32.24,32.29,32.24,32.28,84100.0,22.9008,22.9363,22.9008,22.9292,84100.0
2011-01-14 15:40:00,32.28,32.34,32.25,32.33,321300.0,22.9292,22.9719,22.9079,22.9648,321300.0
2011-01-14 15:50:00,32.33,32.37,32.3,32.36,703300.0,22.9648,22.9932,22.9434,22.9861,703300.0
2011-01-18 09:30:00,32.37,32.5,32.18,32.36,352000.0,22.9932,23.0855,22.8582,22.9861,352000.0
2011-01-18 09:40:00,32.36,32.39,32.24,32.3,302200.0,22.9861,23.0074,22.9008,22.9434,302200.0
2011-01-18 09:50:00,32.29,32.3,32.18,32.18,160000.0,22.9363,22.9434,22.8582,22.8582,160000.0
2011-01-18 10:00:00,32.18,32.31,32.16,32.25,234600.0,22.8582,22.9505,22.844,22.9079,234600.0
2011-01-18 10:10:00,32.24,32.35,32.19,32.32,229000.0,22.9008,22.979,22.8653,22.9576,229000.0
2011-01-18 10:20:00,32.31,32.34,32.28,32.3,264300.0,22.9505,22.9719,22.9292,22.9434,264300.0
2011-01-18 10:30:00,32.3,32.31,32.25,32.25,227400.0,22.9434,22.9505,22.9079,22.9079,227400.0
2011-01-18 10:40:00,32.24,32.29,32.22,32.26,142700.0,22.9008,22.9363,22.8866,22.915,142700.0
2011-01-18 10:50:00,32.26,32.26,32.21,32.24,184900.0,22.915,22.915,22.8795,22.9008,184900.0
2011-01-18 11:00:00,32.24,32.35,32.23,32.35,137900.0,22.9008,22.979,22.8937,22.979,137900.0
2011-01-18 11:10:00,32.35,32.37,32.33,32.35,295800.0,22.979,22.9932,22.9648,22.979,295800.0
2011-01-18 11:20:00,32.35,32.35,32.22,32.25,284100.0,22.979,22.979,22.8866,22.9079,284100.0
2011-01-18 11:30:00,32.25,32.25,32.1,32.1,285000.0,22.9079,22.9079,22.8014,22.8014,285000.0
2011-01-18 11:40:00,32.1,32.13,31.99,32.0,269300.0,22.8014,22.8227,22.7232,22.7303,269300.0
2011-01-18 11:50:00,32.0,32.06,31.94,32.06,204700.0,22.7303,22.773,22.6877,22.773,204700.0
2011-01-18 12:00:00,32.06,32.06,32.0,32.0,108900.0,22.773,22.773,22.7303,22.7303,108900.0
2011-01-18 12:10:00,32.0,32.02,31.97,32.0,213500.0,22.7303,22.7446,22.709,22.7303,213500.0
2011-01-18 12:20:00,32.0,32.0,31.98,31.98,125000.0,22.7303,22.7303,22.7161,22.7161,125000.0
2011-01-18 12:30:00,31.98,32.0,31.96,31.98,85600.0,22.7161,22.7303,22.7019,22.7161,85600.0
2011-01-18 12:40:00,31.98,32.11,31.97,32.1,142700.0,22.7161,22.8085,22.709,22.8014,142700.0
2011-01-18 12:50:00,32.1,32.12,32.06,32.11,128700.0,22.8014,22.8156,22.773,22.8085,128700.0
2011-01-18 13:00:00,32.11,32.2,32.1,32.17,158700.0,22.8085,22.8724,22.8014,22.8511,158700.0
2011-01-18 13:10:00,32.17,32.22,32.14,32.21,96700.0,22.8511,22.8866,22.8298,22.8795,96700.0
2011-01-18 13:20:00,32.21,32.32,32.21,32.32,99700.0,22.8795,22.9576,22.8795,22.9576,99700.0
2011-01-18 13:30:00,32.33,32.34,32.26,32.27,82800.0,22.9648,22.9719,22.915,22.9221,82800.0
2011-01-18 13:40:00,32.27,32.28,32.16,32.18,121600.0,22.9221,22.9292,22.844,22.8582,121600.0
2011-01-18 13:50:00,32.19,32.22,32.16,32.19,71700.0,22.8653,22.8866,22.844,22.8653,71700.0
2011-01-18 14:00:00,32.2,32.26,32.2,32.26,66600.0,22.8724,22.915,22.8724,22.915,66600.0
2011-01-18 14:10:00,32.26,32.29,32.25,32.26,183700.0,22.915,22.9363,22.9079,22.915,183700.0
2011-01-18 14:20:00,32.27,32.29,32.19,32.2,178100.0,22.9221,22.9363,22.8653,22.8724,178100.0
2011-01-18 14:30:00,32.2,32.2,32.12,32.13,143500.0,22.8724,22.8724,22.8156,22.8227,143500.0
2011-01-18 14:40:00,32.13,32.17,32.03,32.16,160100.0,22.8227,22.8511,22.7517,22.844,160100.0
2011-01-18 14:50:00,32.17,32.21,32.16,32.19,110300.0,22.8511,22.8795,22.844,22.8653,110300.0
2011-01-18 15:00:00,32.2,32.2,32.15,32.17,102000.0,22.8724,22.8724,22.8369,22.8511,102000.0
2011-01-18 15:10:00,32.17,32.19,32.09,32.11,192600.0,22.8511,22.8653,22.7943,22.8085,192600.0
2011-01-18 15:20:00,32.11,32.21,32.1,32.17,232100.0,22.8085,22.8795,22.8014,22.8511,232100.0
2011-01-18 15:30:00,32.17,32.2,32.14,32.15,200400.0,22.8511,22.8724,22.8298,22.8369,200400.0
2011-01-18 15:40:00,32.15,32.15,32.01,32.01,316100.0,22.8369,22.8369,22.7374,22.7374,316100.0
2011-01-18 15:50:00,32.02,32.05,32.01,32.03,636300.0,22.7446,22.7659,22.7374,22.7517,636300.0
2011-01-19 09:30:00,31.77,31.93,31.68,31.75,1058500.0,22.567,22.6806,22.503,22.5528,1058500.0
2011-01-19 09:40:00,31.76,32.15,31.76,32.01,740100.0,22.5599,22.8369,22.5599,22.7374,740100.0
2011-01-19 09:50:00,32.0,32.09,31.81,32.03,638900.0,22.7303,22.7943,22.5954,22.7517,638900.0
2011-01-19 10:00:00,32.04,32.25,31.88,32.24,427400.0,22.7588,22.9079,22.6451,22.9008,427400.0
2011-01-19 10:10:00,32.23,32.44,32.23,32.4,545900.0,22.8937,23.0429,22.8937,23.0145,545900.0
2011-01-19 10:20:00,32.39,32.4,32.16,32.26,401300.0,23.0074,23.0145,22.844,22.915,401300.0
2011-01-19 10:30:00,32.25,32.34,32.22,32.28,250700.0,22.9079,22.9719,22.8866,22.9292,250700.0
2011-01-19 10:40:00,32.28,32.29,32.02,32.03,409200.0,22.9292,22.9363,22.7446,22.7517,409200.0
2011-01-19 10:50:00,32.03,32.03,31.87,31.95,391300.0,22.7517,22.7517,22.638,22.6948,391300.0
2011-01-19 11:00:00,31.95,31.95,31.82,31.92,217700.0,22.6948,22.6948,22.6025,22.6735,217700.0
2011-01-19 11:10:00,31.92,31.93,31.87,31.9,317300.0,22.6735,22.6806,22.638,22.6593,317300.0
2011-01-19 11:20:00,31.91,31.97,31.83,31.96,118200.0,22.6664,22.709,22.6096,22.7019,118200.0
2011-01-19 11:30:00,31.95,32.13,31.95,32.11,178700.0,22.6948,22.8227,22.6948,22.8085,178700.0
2011-01-19 11:40:00,32.1,32.11,31.95,31.95,94900.0,22.8014,22.8085,22.6948,22.6948,94900.0
2011-01-19 11:50:00,31.96,32.0,31.91,31.97,78300.0,22.7019,22.7303,22.6664,22.709,78300.0
2011-01-19 12:00:00,31.97,32.01,31.96,31.97,156400.0,22.709,22.7374,22.7019,22.709,156400.0
2011-01-19 12:10:00,31.98,32.03,31.92,31.94,59000.0,22.7161,22.7517,22.6735,22.6877,59000.0
2011-01-19 12:20:00,31.94,31.99,31.92,31.92,61900.0,22.6877,22.7232,22.6735,22.6735,61900.0
2011-01-19 12:30:00,31.92,31.92,31.82,31.84,199600.0,22.6735,22.6735,22.6025,22.6167,199600.0
2011-01-19 12:40:00,31.84,31.85,31.73,31.73,199500.0,22.6167,22.6238,22.5386,22.5386,199500.0
2011-01-19 12:50:00,31.72,31.9,31.72,31.89,99100.0,22.5315,22.6593,22.5315,22.6522,99100.0
2011-01-19 13:00:00,31.9,31.9,31.8,31.84,113000.0,22.6593,22.6593,22.5883,22.6167,113000.0
2011-01-19 13:10:00,31.84,31.97,31.84,31.95,152300.0,22.6167,22.709,22.6167,22.6948,152300.0
2011-01-19 13:20:00,31.94,31.95,31.86,31.89,137600.0,22.6877,22.6948,22.6309,22.6522,137600.0
2011-01-19 13:30:00,31.88,31.9,31.79,31.79,173200.0,22.6451,22.6593,22.5812,22.5812,173200.0
2011-01-19 13:40:00,31.8,31.82,31.75,31.79,112700.0,22.5883,22.6025,22.5528,22.5812,112700.0
2011-01-19 13:50:00,31.78,31.79,31.74,31.76,130100.0,22.5741,22.5812,22.5457,22.5599,130100.0
2011-01-19 14:00:00,31.77,31.87,31.77,31.83,70200.0,22.567,22.638,22.567,22.6096,70200.0
2011-01-19 14:10:00,31.84,31.9,31.81,31.83,136100.0,22.6167,22.6593,22.5954,22.6096,136100.0
2011-01-19 14:20:00,31.84,31.84,31.68,31.68,210000.0,22.6167,22.6167,22.503,22.503,210000.0
2011-01-19 14:30:00,31.68,31.7,31.64,31.69,121700.0,22.503,22.5172,22.4746,22.5101,121700.0
2011-01-19 14:40:00,31.7,31.71,31.65,31.65,242900.0,22.5172,22.5244,22.4817,22.4817,242900.0
2011-01-19 14:50:00,31.66,31.66,31.52,31.63,456000.0,22.4888,22.4888,22.3894,22.4675,456000.0
2011-01-19 15:00:00,31.64,31.71,31.63,31.65,180600.0,22.4746,22.5244,22.4675,22.4817,180600.0
2011-01-19 15:10:00,31.64,31.66,31.54,31.59,331100.0,22.4746,22.4888,22.4036,22.4391,331100.0
2011-01-19 15:20:00,31.59,31.65,31.57,31.61,260400.0,22.4391,22.4817,22.4249,22.4533,260400.0
2011-01-19 15:30:00,31.61,31.61,31.51,31.54,367500.0,22.4533,22.4533,22.3823,22.4036,367500.0
2011-01-19 15:40:00,31.55,31.57,31.48,31.5,400400.0,22.4107,22.4249,22.361,22.3752,400400.0
2011-01-19 15:50:00,31.49,31.52,31.45,31.49,963500.0,22.3681,22.3894,22.3397,22.3681,963500.0
2011-01-20 09:30:00,31.51,31.79,31.36,31.54,528800.0,22.3823,22.5812,22.2757,22.4036,528800.0
2011-01-20 09:40:00,31.53,31.63,31.43,31.61,298600.0,22.3965,22.4675,22.3255,22.4533,298600.0
2011-01-20 09:50:00,31.61,31.78,31.55,31.77,211800.0,22.4533,22.5741,22.4107,22.567,211800.0
2011-01-20 10:00:00,31.76,31.86,31.67,31.7,184100.0,22.5599,22.6309,22.4959,22.5172,184100.0
2011-01-20 10:10:00,31.7,31.78,31.69,31.72,220600.0,22.5172,22.5741,22.5101,22.5315,220600.0
2011-01-20 10:20:00,31.72,31.74,31.56,31.63,190500.0,22.5315,22.5457,22.4178,22.4675,190500.0
2011-01-20 10:30:00,31.63,31.73,31.61,31.64,161800.0,22.4675,22.5386,22.4533,22.4746,161800.0
2011-01-20 10:40:00,31.64,31.7,31.63,31.65,202400.0,22.4746,22.5172,22.4675,22.4817,202400.0
2011-01-20 10:50:00,31.66,31.67,31.57,31.64,144000.0,22.4888,22.4959,22.4249,22.4746,144000.0
2011-01-20 11:00:00,31.63,31.64,31.51,31.51,181100.0,22.4675,22.4746,22.3823,22.3823,181100.0
2011-01-20 11:10:00,31.51,31.51,31.41,31.46,87800.0,22.3823,22.3823,22.3113,22.3468,87800.0
2011-01-20 11:20:00,31.46,31.49,31.44,31.48,144300.0,22.3468,22.3681,22.3326,22.361,144300.0
2011-01-20 11:30:00,31.47,31.48,31.35,31.4,116400.0,22.3539,22.361,22.2686,22.3042,116400.0
2011-01-20 11:40:00,31.4,31.48,31.4,31.46,81800.0,22.3042,22.361,22.3042,22.3468,81800.0
2011-01-20 11:50:00,31.46,31.47,31.37,31.42,93700.0,22.3468,22.3539,22.2828,22.3184,93700.0
2011-01-20 12:00:00,31.43,31.58,31.43,31.53,98100.0,22.3255,22.432,22.3255,22.3965,98100.0
2011-01-20 12:10:00,31.52,31.55,31.47,31.5,154200.0,22.3894,22.4107,22.3539,22.3752,154200.0
2011-01-20 12:20:00,31.5,31.52,31.48,31.48,158500.0,22.3752,22.3894,22.361,22.361,158500.0
2011-01-20 12:30:00,31.49,31.53,31.48,31.51,205600.0,22.3681,22.3965,22.361,22.3823,205600.0
2011-01-20 12:40:00,31.5,31.58,31.5,31.57,104100.0,22.3752,22.432,22.3752,22.4249,104100.0
2011-01-20 12:50:00,31.56,31.64,31.56,31.63,192000.0,22.4178,22.4746,22.4178,22.4675,192000.0
2011-01-20 13:00:00,31.62,31.64,31.59,31.59,120000.0,22.4604,22.4746,22.4391,22.4391,120000.0
2011-01-20 13:10:00,31.6,31.64,31.56,31.62,88400.0,22.4462,22.4746,22.4178,22.4604,88400.0
2011-01-20 13:20:00,31.61,31.63,31.56,31.56,127700.0,22.4533,22.4675,22.4178,22.4178,127700.0
2011-01-20 13:30:00,31.56,31.62,31.55,31.61,78500.0,22.4178,22.4604,22.4107,22.4533,78500.0
2011-01-20 13:40:00,31.61,31.67,31.57,31.66,131100.0,22.4533,22.4959,22.4249,22.4888,131100.0
2011-01-20 13:50:00,31.65,31.67,31.65,31.66,159300.0,22.4817,22.4959,22.4817,22.4888,159300.0
2011-01-20 14:00:00,31.65,31.66,31.57,31.61,97600.0,22.4817,22.4888,22.4249,22.4533,97600.0
2011-01-20 14:10:00,31.61,31.7,31.6,31.63,148800.0,22.4533,22.5172,22.4462,22.4675,148800.0
2011-01-20 14:20:00,31.62,31.64,31.58,31.63,82500.0,22.4604,22.4746,22.432,22.4675,82500.0
2011-01-20 14:30:00,31.63,31.69,31.6,31.64,108100.0,22.4675,22.5101,22.4462,22.4746,108100.0
2011-01-20 14:40:00,31.64,31.7,31.62,31.68,102300.0,22.4746,22.5172,22.4604,22.503,102300.0
2011-01-20 14:50:00,31.68,31.7,31.65,31.7,81400.0,22.503,22.5172,22.4817,22.5172,81400.0
2011-01-20 15:00:00,31.7,31.7,31.61,31.62,127700.0,22.5172,22.5172,22.4533,22.4604,127700.0
2011-01-20 15:10:00,31.61,31.63,31.55,31.55,158400.0,22.4533,22.4675,22.4107,22.4107,158400.0
2011-01-20 15:20:00,31.55,31.61,31.52,31.54,136200.0,22.4107,22.4533,22.3894,22.4036,136200.0
2011-01-20 15:30:00,31.54,31.59,31.5,31.52,209900.0,22.4036,22.4391,22.3752,22.3894,209900.0
2011-01-20 15:40:00,31.52,31.62,31.51,31.58,425500.0,22.3894,22.4604,22.3823,22.432,425500.0
2011-01-20 15:50:00,31.58,31.64,31.54,31.63,620700.0,22.432,22.4746,22.4036,22.4675,620700.0
2011-01-21 09:30:00,31.96,32.18,31.75,31.88,1118300.0,22.7019,22.8582,22.5528,22.6451,1118300.0
2011-01-21 09:40:00,31.87,31.97,31.82,31.97,169900.0,22.638,22.709,22.6025,22.709,169900.0
2011-01-21 09:50:00,31.97,32.19,31.97,32.19,140600.0,22.709,22.8653,22.709,22.8653,140600.0
2011-01-21 10:00:00,32.18,32.21,32.06,32.06,118100.0,22.8582,22.8795,22.773,22.773,118100.0
2011-01-21 10:10:00,32.06,32.12,32.03,32.12,94500.0,22.773,22.8156,22.7517,22.8156,94500.0
2011-01-21 10:20:00,32.12,32.13,32.02,32.07,107000.0,22.8156,22.8227,22.7446,22.7801,107000.0
2011-01-21 10:30:00,32.07,32.14,32.0,32.1,129800.0,22.7801,22.8298,22.7303,22.8014,129800.0
2011-01-21 10:40:00,32.1,32.18,32.08,32.1,77900.0,22.8014,22.8582,22.7872,22.8014,77900.0
2011-01-21 10:50:00,32.08,32.09,31.99,32.05,92500.0,22.7872,22.7943,22.7232,22.7659,92500.0
2011-01-21 11:00:00,32.04,32.08,31.95,31.97,97100.0,22.7588,22.7872,22.6948,22.709,97100.0
2011-01-21 11:10:00,31.96,32.02,31.88,31.93,148800.0,22.7019,22.7446,22.6451,22.6806,148800.0
2011-01-21 11:20:00,31.92,32.02,31.89,32.02,109900.0,22.6735,22.7446,22.6522,22.7446,109900.0
2011-01-21 11:30:00,32.01,32.06,32.0,32.01,79000.0,22.7374,22.773,22.7303,22.7374,79000.0
2011-01-21 11:40:00,32.01,32.01,31.94,32.0,88200.0,22.7374,22.7374,22.6877,22.7303,88200.0
2011-01-21 11:50:00,32.01,32.05,31.95,32.03,68000.0,22.7374,22.7659,22.6948,22.7517,68000.0
2011-01-21 12:00:00,32.02,32.08,31.97,32.08,49900.0,22.7446,22.7872,22.709,22.7872,49900.0
2011-01-21 12:10:00,32.08,32.11,32.01,32.06,82800.0,22.7872,22.8085,22.7374,22.773,82800.0
2011-01-21 12:20:00,32.06,32.1,32.0,32.08,129900.0,22.773,22.8014,22.7303,22.7872,129900.0
2011-01-21 12:30:00,32.09,32.11,32.04,32.07,110500.0,22.7943,22.8085,22.7588,22.7801,110500.0
2011-01-21 12:40:00,32.07,32.07,31.96,31.97,63000.0,22.7801,22.7801,22.7019,22.709,63000.0
2011-01-21 12:50:00,31.98,32.04,31.97,32.04,82700.0,22.7161,22.7588,22.709,22.7588,82700.0
2011-01-21 13:00:00,32.04,32.04,31.97,31.98,79100.0,22.7588,22.7588,22.709,22.7161,79100.0
2011-01-21 13:10:00,31.98,32.05,31.95,32.03,60700.0,22.7161,22.7659,22.6948,22.7517,60700.0
2011-01-21 13:20:00,32.04,32.04,31.99,31.99,40600.0,22.7588,22.7588,22.7232,22.7232,40600.0
2011-01-21 13:30:00,31.99,32.0,31.95,31.99,87800.0,22.7232,22.7303,22.6948,22.7232,87800.0
2011-01-21 13:40:00,31.99,31.99,31.95,31.96,50200.0,22.7232,22.7232,22.6948,22.7019,50200.0
2011-01-21 13:50:00,31.96,32.0,31.95,31.97,54500.0,22.7019,22.7303,22.6948,22.709,54500.0
2011-01-21 14:00:00,31.97,31.98,31.92,31.93,92000.0,22.709,22.7161,22.6735,22.6806,92000.0
2011-01-21 14:10:00,31.93,31.93,31.87,31.88,46500.0,22.6806,22.6806,22.638,22.6451,46500.0
2011-01-21 14:20:00,31.89,31.89,31.85,31.86,70400.0,22.6522,22.6522,22.6238,22.6309,70400.0
2011-01-21 14:30:00,31.85,31.94,31.84,31.9,74400.0,22.6238,22.6877,22.6167,22.6593,74400.0
2011-01-21 14:40:00,31.9,31.91,31.88,31.89,58100.0,22.6593,22.6664,22.6451,22.6522,58100.0
2011-01-21 14:50:00,31.89,31.92,31.88,31.91,61000.0,22.6522,22.6735,22.6451,22.6664,61000.0
2011-01-21 15:00:00,31.92,31.95,31.91,31.94,54100.0,22.6735,22.6948,22.6664,22.6877,54100.0
2011-01-21 15:10:00,31.94,31.94,31.9,31.91,114000.0,22.6877,22.6877,22.6593,22.6664,114000.0
2011-01-21 15:20:00,31.91,31.94,31.88,31.89,101300.0,22.6664,22.6877,22.6451,22.6522,101300.0
2011-01-21 15:30:00,31.88,31.9,31.82,31.87,138100.0,22.6451,22.6593,22.6025,22.638,138100.0
2011-01-21 15:40:00,31.88,31.92,31.86,31.9,233900.0,22.6451,22.6735,22.6309,22.6593,233900.0
2011-01-21 15:50:00,31.89,31.97,31.87,31.96,517900.0,22.6522,22.709,22.638,22.7019,517900.0
2011-01-24 09:30:00,32.17,32.21,31.9,31.95,207500.0,22.8511,22.8795,22.6593,22.6948,207500.0
2011-01-24 09:40:00,31.95,32.05,31.89,32.01,119100.0,22.6948,22.7659,22.6522,22.7374,119100.0
2011-01-24 09:50:00,32.02,32.02,31.82,31.85,129200.0,22.7446,22.7446,22.6025,22.6238,129200.0
2011-01-24 10:00:00,31.84,31.88,31.7,31.72,143900.0,22.6167,22.6451,22.5172,22.5315,143900.0
2011-01-24 10:10:00,31.72,31.82,31.69,31.7,116100.0,22.5315,22.6025,22.5101,22.5172,116100.0
2011-01-24 10:20:00,31.7,31.79,31.69,31.76,101100.0,22.5172,22.5812,22.5101,22.5599,101100.0
2011-01-24 10:30:00,31.76,31.79,31.7,31.76,96500.0,22.5599,22.5812,22.5172,22.5599,96500.0
2011-01-24 10:40:00,31.75,31.81,31.73,31.74,78200.0,22.5528,22.5954,22.5386,22.5457,78200.0
2011-01-24 10:50:00,31.73,31.78,31.7,31.77,216200.0,22.5386,22.5741,22.5172,22.567,216200.0
2011-01-24 11:00:00,31.77,31.84,31.76,31.77,174300.0,22.567,22.6167,22.5599,22.567,174300.0
2011-01-24 11:10:00,31.77,31.77,31.66,31.7,95700.0,22.567,22.567,22.4888,22.5172,95700.0
2011-01-24 11:20:00,31.7,31.72,31.65,31.66,109400.0,22.5172,22.5315,22.4817,22.4888,109400.0
2011-01-24 11:30:00,31.67,31.68,31.58,31.58,186800.0,22.4959,22.503,22.432,22.432,186800.0
2011-01-24 11:40:00,31.58,31.63,31.58,31.61,91500.0,22.432,22.4675,22.432,22.4533,91500.0
2011-01-24 11:50:00,31.61,31.66,31.6,31.61,77000.0,22.4533,22.4888,22.4462,22.4533,77000.0
2011-01-24 12:00:00,31.62,31.67,31.62,31.65,80600.0,22.4604,22.4959,22.4604,22.4817,80600.0
2011-01-24 12:10:00,31.65,31.66,31.61,31.61,54600.0,22.4817,22.4888,22.4533,22.4533,54600.0
2011-01-24 12:20:00,31.61,31.62,31.55,31.57,61300.0,22.4533,22.4604,22.4107,22.4249,61300.0
2011-01-24 12:30:00,31.58,31.61,31.57,31.58,47100.0,22.432,22.4533,22.4249,22.432,47100.0
2011-01-24 12:40:00,31.58,31.61,31.56,31.57,50500.0,22.432,22.4533,22.4178,22.4249,50500.0
2011-01-24 12:50:00,31.56,31.57,31.5,31.51,77800.0,22.4178,22.4249,22.3752,22.3823,77800.0
2011-01-24 13:00:00,31.51,31.55,31.51,31.53,126100.0,22.3823,22.4107,22.3823,22.3965,126100.0
2011-01-24 13:10:00,31.52,31.56,31.52,31.53,62600.0,22.3894,22.4178,22.3894,22.3965,62600.0
2011-01-24 13:20:00,31.54,31.55,31.51,31.51,52500.0,22.4036,22.4107,22.3823,22.3823,52500.0
2011-01-24 13:30:00,31.51,31.56,31.51,31.54,126700.0,22.3823,22.4178,22.3823,22.4036,126700.0
2011-01-24 13:40:00,31.54,31.67,31.53,31.66,112700.0,22.4036,22.4959,22.3965,22.4888,112700.0
2011-01-24 13:50:00,31.67,31.68,31.61,31.64,77800.0,22.4959,22.503,22.4533,22.4746,77800.0
2011-01-24 14:00:00,31.64,31.69,31.62,31.66,99200.0,22.4746,22.5101,22.4604,22.4888,99200.0
2011-01-24 14:10:00,31.66,31.72,31.64,31.66,70500.0,22.4888,22.5315,22.4746,22.4888,70500.0
2011-01-24 14:20:00,31.65,31.66,31.62,31.64,75000.0,22.4817,22.4888,22.4604,22.4746,75000.0
2011-01-24 14:30:00,31.64,31.67,31.64,31.67,86200.0,22.4746,22.4959,22.4746,22.4959,86200.0
2011-01-24 14:40:00,31.66,31.68,31.65,31.66,69300.0,22.4888,22.503,22.4817,22.4888,69300.0
2011-01-24 14:50:00,31.66,31.68,31.64,31.65,217500.0,22.4888,22.503,22.4746,22.4817,217500.0
2011-01-24 15:00:00,31.65,31.66,31.6,31.6,164900.0,22.4817,22.4888,22.4462,22.4462,164900.0
2011-01-24 15:10:00,31.6,31.62,31.55,31.58,169800.0,22.4462,22.4604,22.4107,22.432,169800.0
2011-01-24 15:20:00,31.58,31.58,31.54,31.56,152000.0,22.432,22.432,22.4036,22.4178,152000.0
2011-01-24 15:30:00,31.55,31.63,31.55,31.61,111500.0,22.4107,22.4675,22.4107,22.4533,111500.0
2011-01-24 15:40:00,31.61,31.67,31.6,31.63,161300.0,22.4533,22.4959,22.4462,22.4675,161300.0
2011-01-24 15:50:00,31.63,31.65,31.62,31.63,261700.0,22.4675,22.4817,22.4604,22.4675,261700.0
2011-01-25 09:30:00,31.61,31.71,31.53,31.6,155000.0,22.4533,22.5244,22.3965,22.4462,155000.0
2011-01-25 09:40:00,31.59,31.69,31.54,31.69,132500.0,22.4391,22.5101,22.4036,22.5101,132500.0
2011-01-25 09:50:00,31.68,31.73,31.63,31.67,188200.0,22.503,22.5386,22.4675,22.4959,188200.0
2011-01-25 10:00:00,31.65,31.82,31.63,31.67,170100.0,22.4817,22.6025,22.4675,22.4959,170100.0
2011-01-25 10:10:00,31.67,31.69,31.53,31.53,123700.0,22.4959,22.5101,22.3965,22.3965,123700.0
2011-01-25 10:20:00,31.53,31.54,31.46,31.52,156300.0,22.3965,22.4036,22.3468,22.3894,156300.0
2011-01-25 10:30:00,31.52,31.64,31.52,31.59,149800.0,22.3894,22.4746,22.3894,22.4391,149800.0
2011-01-25 10:40:00,31.6,31.64,31.58,31.62,126500.0,22.4462,22.4746,22.432,22.4604,126500.0
2011-01-25 10:50:00,31.62,31.69,31.62,31.66,82800.0,22.4604,22.5101,22.4604,22.4888,82800.0
2011-01-25 11:00:00,31.66,31.67,31.58,31.58,152600.0,22.4888,22.4959,22.432,22.432,152600.0
2011-01-25 11:10:00,31.58,31.59,31.46,31.47,111000.0,22.432,22.4391,22.3468,22.3539,111000.0
2011-01-25 11:20:00,31.47,31.47,31.36,31.42,134300.0,22.3539,22.3539,22.2757,22.3184,134300.0
2011-01-25 11:30:00,31.42,31.49,31.4,31.46,78300.0,22.3184,22.3681,22.3042,22.3468,78300.0
2011-01-25 11:40:00,31.47,31.47,31.39,31.42,85400.0,22.3539,22.3539,22.297,22.3184,85400.0
2011-01-25 11:50:00,31.41,31.47,31.38,31.38,101600.0,22.3113,22.3539,22.2899,22.2899,101600.0
2011-01-25 12:00:00,31.39,31.52,31.39,31.47,155700.0,22.297,22.3894,22.297,22.3539,155700.0
2011-01-25 12:10:00,31.48,31.54,31.48,31.53,168900.0,22.361,22.4036,22.361,22.3965,168900.0
2011-01-25 12:20:00,31.53,31.56,31.51,31.51,115200.0,22.3965,22.4178,22.3823,22.3823,115200.0
2011-01-25 12:30:00,31.52,31.53,31.46,31.5,88300.0,22.3894,22.3965,22.3468,22.3752,88300.0
2011-01-25 12:40:00,31.5,31.51,31.45,31.45,57900.0,22.3752,22.3823,22.3397,22.3397,57900.0
2011-01-25 12:50:00,31.46,31.5,31.38,31.41,80500.0,22.3468,22.3752,22.2899,22.3113,80500.0
2011-01-25 13:00:00,31.41,31.41,31.36,31.38,96900.0,22.3113,22.3113,22.2757,22.2899,96900.0
2011-01-25 13:10:00,31.38,31.38,31.34,31.34,35100.0,22.2899,22.2899,22.2615,22.2615,35100.0
2011-01-25 13:20:00,31.34,31.35,31.26,31.3,136600.0,22.2615,22.2686,22.2047,22.2331,136600.0
2011-01-25 13:30:00,31.31,31.33,31.3,31.33,74600.0,22.2402,22.2544,22.2331,22.2544,74600.0
2011-01-25 13:40:00,31.33,31.41,31.31,31.39,80300.0,22.2544,22.3113,22.2402,22.297,80300.0
2011-01-25 13:50:00,31.4,31.44,31.4,31.42,50000.0,22.3042,22.3326,22.3042,22.3184,50000.0
2011-01-25 14:00:00,31.4,31.42,31.31,31.33,129400.0,22.3042,22.3184,22.2402,22.2544,129400.0
2011-01-25 14:10:00,31.33,31.34,31.25,31.29,136700.0,22.2544,22.2615,22.1976,22.226,136700.0
2011-01-25 14:20:00,31.3,31.34,31.22,31.27,172300.0,22.2331,22.2615,22.1763,22.2118,172300.0
2011-01-25 14:30:00,31.27,31.33,31.26,31.3,108700.0,22.2118,22.2544,22.2047,22.2331,108700.0
2011-01-25 14:40:00,31.29,31.36,31.29,31.32,113200.0,22.226,22.2757,22.226,22.2473,113200.0
2011-01-25 14:50:00,31.31,31.37,31.29,31.37,134300.0,22.2402,22.2828,22.226,22.2828,134300.0
2011-01-25 15:00:00,31.37,31.44,31.33,31.42,167000.0,22.2828,22.3326,22.2544,22.3184,167000.0
2011-01-25 15:10:00,31.41,31.49,31.38,31.48,87800.0,22.3113,22.3681,22.2899,22.361,87800.0
2011-01-25 15:20:00,31.48,31.56,31.47,31.55,177600.0,22.361,22.4178,22.3539,22.4107,177600.0
2011-01-25 15:30:00,31.55,31.55,31.46,31.51,220500.0,22.4107,22.4107,22.3468,22.3823,220500.0
2011-01-25 15:40:00,31.5,31.66,31.5,31.62,225600.0,22.3752,22.4888,22.3752,22.4604,225600.0
2011-01-25 15:50:00,31.63,31.68,31.57,31.66,341100.0,22.4675,22.503,22.4249,22.4888,341100.0
2011-01-26 09:30:00,31.73,31.85,31.61,31.75,176300.0,22.5386,22.6238,22.4533,22.5528,176300.0
2011-01-26 09:40:00,31.74,31.78,31.59,31.75,101400.0,22.5457,22.5741,22.4391,22.5528,101400.0
2011-01-26 09:50:00,31.75,31.87,31.74,31.77,134500.0,22.5528,22.638,22.5457,22.567,134500.0
2011-01-26 10:00:00,31.76,31.86,31.75,31.85,134100.0,22.5599,22.6309,22.5528,22.6238,134100.0
2011-01-26 10:10:00,31.86,31.97,31.84,31.96,171300.0,22.6309,22.709,22.6167,22.7019,171300.0
2011-01-26 10:20:00,31.97,32.0,31.94,31.97,128500.0,22.709,22.7303,22.6877,22.709,128500.0
2011-01-26 10:30:00,31.97,32.0,31.86,31.88,136100.0,22.709,22.7303,22.6309,22.6451,136100.0
2011-01-26 10:40:00,31.89,31.99,31.88,31.91,131500.0,22.6522,22.7232,22.6451,22.6664,131500.0
2011-01-26 10:50:00,31.91,31.95,31.86,31.89,115700.0,22.6664,22.6948,22.6309,22.6522,115700.0
2011-01-26 11:00:00,31.88,31.89,31.79,31.81,138700.0,22.6451,22.6522,22.5812,22.5954,138700.0
2011-01-26 11:10:00,31.82,31.88,31.82,31.82,82300.0,22.6025,22.6451,22.6025,22.6025,82300.0
2011-01-26 11:20:00,31.82,31.83,31.74,31.77,110600.0,22.6025,22.6096,22.5457,22.567,110600.0
2011-01-26 11:30:00,31.78,31.86,31.77,31.78,114500.0,22.5741,22.6309,22.567,22.5741,114500.0
2011-01-26 11:40:00,31.79,31.87,31.78,31.86,80200.0,22.5812,22.638,22.5741,22.6309,80200.0
2011-01-26 11:50:00,31.87,31.87,31.79,31.83,69000.0,22.638,22.638,22.5812,22.6096,69000.0
2011-01-26 12:00:00,31.84,31.86,31.78,31.85,84200.0,22.6167,22.6309,22.5741,22.6238,84200.0
2011-01-26 12:10:00,31.84,31.9,31.78,31.78,75700.0,22.6167,22.6593,22.5741,22.5741,75700.0
2011-01-26 12:20:00,31.79,31.86,31.79,31.86,39500.0,22.5812,22.6309,22.5812,22.6309,39500.0
2011-01-26 12:30:00,31.86,31.89,31.84,31.85,83100.0,22.6309,22.6522,22.6167,22.6238,83100.0
2011-01-26 12:40:00,31.86,31.9,31.85,31.87,68700.0,22.6309,22.6593,22.6238,22.638,68700.0
2011-01-26 12:50:00,31.87,31.94,31.86,31.93,156000.0,22.638,22.6877,22.6309,22.6806,156000.0
2011-01-26 13:00:00,31.93,31.96,31.92,31.94,64000.0,22.6806,22.7019,22.6735,22.6877,64000.0
2011-01-26 13:10:00,31.94,31.95,31.91,31.93,76800.0,22.6877,22.6948,22.6664,22.6806,76800.0
2011-01-26 13:20:00,31.93,31.94,31.86,31.9,107600.0,22.6806,22.6877,22.6309,22.6593,107600.0
2011-01-26 13:30:00,31.9,31.92,31.88,31.91,95300.0,22.6593,22.6735,22.6451,22.6664,95300.0
2011-01-26 13:40:00,31.9,31.92,31.88,31.9,86100.0,22.6593,22.6735,22.6451,22.6593,86100.0
2011-01-26 13:50:00,31.89,31.93,31.87,31.88,51900.0,22.6522,22.6806,22.638,22.6451,51900.0
2011-01-26 14:00:00,31.87,31.9,31.84,31.84,100800.0,22.638,22.6593,22.6167,22.6167,100800.0
2011-01-26 14:10:00,31.85,31.88,31.77,31.83,80300.0,22.6238,22.6451,22.567,22.6096,80300.0
2011-01-26 14:20:00,31.82,31.82,31.69,31.7,149200.0,22.6025,22.6025,22.5101,22.5172,149200.0
2011-01-26 14:30:00,31.71,31.79,31.7,31.77,131100.0,22.5244,22.5812,22.5172,22.567,131100.0
2011-01-26 14:40:00,31.78,31.82,31.72,31.74,133700.0,22.5741,22.6025,22.5315,22.5457,133700.0
2011-01-26 14:50:00,31.75,31.77,31.68,31.75,112800.0,22.5528,22.567,22.503,22.5528,112800.0
2011-01-26 15:00:00,31.74,31.79,31.71,31.74,110800.0,22.5457,22.5812,22.5244,22.5457,110800.0
2011-01-26 15:10:00,31.74,31.77,31.65,31.65,129400.0,22.5457,22.567,22.4817,22.4817,129400.0
2011-01-26 15:20:00,31.66,31.76,31.66,31.75,116600.0,22.4888,22.5599,22.4888,22.5528,116600.0
2011-01-26 15:30:00,31.76,31.76,31.67,31.69,106900.0,22.5599,22.5599,22.4959,22.5101,106900.0
2011-01-26 15:40:00,31.69,31.79,31.68,31.77,155900.0,22.5101,22.5812,22.503,22.567,155900.0
2011-01-26 15:50:00,31.77,31.79,31.69,31.7,300300.0,22.567,22.5812,22.5101,22.5172,300300.0
2011-01-27 09:30:00,31.53,31.68,31.37,31.37,161400.0,22.4602,22.5671,22.3463,22.3463,161400.0
2011-01-27 09:40:00,31.36,31.69,31.35,31.68,185500.0,22.3391,22.5742,22.332,22.5671,185500.0
2011-01-27 09:50:00,31.69,31.75,31.64,31.75,96900.0,22.5742,22.617,22.5386,22.617,96900.0
2011-01-27 10:00:00,31.75,31.87,31.71,31.75,143800.0,22.617,22.7024,22.5885,22.617,143800.0
2011-01-27 10:10:00,31.75,31.82,31.74,31.82,80900.0,22.617,22.6668,22.6098,22.6668,80900.0
2011-01-27 10:20:00,31.81,31.88,31.77,31.86,138500.0,22.6597,22.7096,22.6312,22.6953,138500.0
2011-01-27 10:30:00,31.87,31.96,31.86,31.89,145200.0,22.7024,22.7665,22.6953,22.7167,145200.0
2011-01-27 10:40:00,31.89,31.9,31.73,31.76,237100.0,22.7167,22.7238,22.6027,22.6241,237100.0
2011-01-27 10:50:00,31.76,31.84,31.73,31.81,99700.0,22.6241,22.6811,22.6027,22.6597,99700.0
2011-01-27 11:00:00,31.81,31.83,31.7,31.7,71600.0,22.6597,22.6739,22.5813,22.5813,71600.0
2011-01-27 11:10:00,31.71,31.81,31.7,31.76,159400.0,22.5885,22.6597,22.5813,22.6241,159400.0
2011-01-27 11:20:00,31.77,31.83,31.73,31.78,177900.0,22.6312,22.6739,22.6027,22.6383,177900.0
2011-01-27 11:30:00,31.79,31.84,31.78,31.83,124700.0,22.6454,22.6811,22.6383,22.6739,124700.0
2011-01-27 11:40:00,31.84,31.84,31.76,31.77,74500.0,22.6811,22.6811,22.6241,22.6312,74500.0
2011-01-27 11:50:00,31.77,31.79,31.75,31.77,46400.0,22.6312,22.6454,22.617,22.6312,46400.0
2011-01-27 12:00:00,31.76,31.8,31.74,31.78,50700.0,22.6241,22.6526,22.6098,22.6383,50700.0
2011-01-27 12:10:00,31.79,31.84,31.79,31.82,40300.0,22.6454,22.6811,22.6454,22.6668,40300.0
2011-01-27 12:20:00,31.83,31.83,31.77,31.79,51000.0,22.6739,22.6739,22.6312,22.6454,51000.0
2011-01-27 12:30:00,31.79,31.81,31.76,31.79,68900.0,22.6454,22.6597,22.6241,22.6454,68900.0
2011-01-27 12:40:00,31.79,31.79,31.72,31.73,56800.0,22.6454,22.6454,22.5956,22.6027,56800.0
2011-01-27 12:50:00,31.73,31.77,31.69,31.7,67200.0,22.6027,22.6312,22.5742,22.5813,67200.0
2011-01-27 13:00:00,31.71,31.72,31.63,31.63,73500.0,22.5885,22.5956,22.5315,22.5315,73500.0
2011-01-27 13:10:00,31.63,31.65,31.58,31.63,87800.0,22.5315,22.5457,22.4959,22.5315,87800.0
2011-01-27 13:20:00,31.63,31.64,31.57,31.6,92600.0,22.5315,22.5386,22.4887,22.5101,92600.0
2011-01-27 13:30:00,31.6,31.62,31.55,31.55,72800.0,22.5101,22.5244,22.4745,22.4745,72800.0
2011-01-27 13:40:00,31.55,31.6,31.55,31.58,56700.0,22.4745,22.5101,22.4745,22.4959,56700.0
2011-01-27 13:50:00,31.59,31.61,31.55,31.61,38000.0,22.503,22.5172,22.4745,22.5172,38000.0
2011-01-27 14:00:00,31.61,31.64,31.59,31.63,83400.0,22.5172,22.5386,22.503,22.5315,83400.0
2011-01-27 14:10:00,31.63,31.66,31.61,31.62,48800.0,22.5315,22.5528,22.5172,22.5244,48800.0
2011-01-27 14:20:00,31.62,31.64,31.56,31.57,84100.0,22.5244,22.5386,22.4816,22.4887,84100.0
2011-01-27 14:30:00,31.57,31.62,31.55,31.59,62200.0,22.4887,22.5244,22.4745,22.503,62200.0
2011-01-27 14:40:00,31.59,31.62,31.57,31.61,123000.0,22.503,22.5244,22.4887,22.5172,123000.0
2011-01-27 14:50:00,31.61,31.61,31.58,31.59,51300.0,22.5172,22.5172,22.4959,22.503,51300.0
2011-01-27 15:00:00,31.59,31.63,31.56,31.62,107400.0,22.503,22.5315,22.4816,22.5244,107400.0
2011-01-27 15:10:00,31.61,31.63,31.58,31.58,69800.0,22.5172,22.5315,22.4959,22.4959,69800.0
2011-01-27 15:20:00,31.58,31.62,31.58,31.61,56400.0,22.4959,22.5244,22.4959,22.5172,56400.0
2011-01-27 15:30:00,31.62,31.66,31.58,31.62,182400.0,22.5244,22.5528,22.4959,22.5244,182400.0
2011-01-27 15:40:00,31.61,31.66,31.59,31.62,295500.0,22.5172,22.5528,22.503,22.5244,295500.0
2011-01-27 15:50:00,31.62,31.63,31.57,31.62,462100.0,22.5244,22.5315,22.4887,22.5244,462100.0
2011-01-28 09:30:00,31.76,31.88,31.62,31.86,180100.0,22.6241,22.7096,22.5244,22.6953,180100.0
2011-01-28 09:40:00,31.85,31.92,31.78,31.91,120700.0,22.6882,22.7381,22.6383,22.7309,120700.0
2011-01-28 09:50:00,31.91,31.92,31.77,31.79,53800.0,22.7309,22.7381,22.6312,22.6454,53800.0
2011-01-28 10:00:00,31.78,31.79,31.61,31.62,66300.0,22.6383,22.6454,22.5172,22.5244,66300.0
2011-01-28 10:10:00,31.62,31.69,31.58,31.58,78700.0,22.5244,22.5742,22.4959,22.4959,78700.0
2011-01-28 10:20:00,31.57,31.58,31.47,31.48,122100.0,22.4887,22.4959,22.4175,22.4246,122100.0
2011-01-28 10:30:00,31.48,31.51,31.34,31.45,172900.0,22.4246,22.446,22.3249,22.4033,172900.0
2011-01-28 10:40:00,31.46,31.46,31.34,31.37,123200.0,22.4104,22.4104,22.3249,22.3463,123200.0
2011-01-28 10:50:00,31.38,31.38,31.28,31.35,126800.0,22.3534,22.3534,22.2822,22.332,126800.0
2011-01-28 11:00:00,31.34,31.37,31.29,31.32,103600.0,22.3249,22.3463,22.2893,22.3106,103600.0
2011-01-28 11:10:00,31.32,31.47,31.32,31.44,127600.0,22.3106,22.4175,22.3106,22.3961,127600.0
2011-01-28 11:20:00,31.45,31.5,31.37,31.38,147000.0,22.4033,22.4389,22.3463,22.3534,147000.0
2011-01-28 11:30:00,31.38,31.38,31.22,31.25,170300.0,22.3534,22.3534,22.2394,22.2608,170300.0
2011-01-28 11:40:00,31.25,31.27,31.19,31.22,126400.0,22.2608,22.275,22.218,22.2394,126400.0
2011-01-28 11:50:00,31.22,31.22,31.04,31.09,278000.0,22.2394,22.2394,22.1112,22.1468,278000.0
2011-01-28 12:00:00,31.08,31.17,31.02,31.13,211300.0,22.1397,22.2038,22.0969,22.1753,211300.0
2011-01-28 12:10:00,31.14,31.23,31.14,31.18,91000.0,22.1824,22.2465,22.1824,22.2109,91000.0
2011-01-28 12:20:00,31.18,31.18,31.1,31.12,71500.0,22.2109,22.2109,22.1539,22.1682,71500.0
2011-01-28 12:30:00,31.11,31.22,31.1,31.21,59900.0,22.1611,22.2394,22.1539,22.2323,59900.0
2011-01-28 12:40:00,31.21,31.23,31.11,31.14,96300.0,22.2323,22.2465,22.1611,22.1824,96300.0
2011-01-28 12:50:00,31.15,31.15,31.09,31.12,85400.0,22.1895,22.1895,22.1468,22.1682,85400.0
2011-01-28 13:00:00,31.14,31.14,30.99,31.0,136800.0,22.1824,22.1824,22.0756,22.0827,136800.0
2011-01-28 13:10:00,31.0,31.07,30.97,30.98,197100.0,22.0827,22.1326,22.0613,22.0684,197100.0
2011-01-28 13:20:00,30.99,31.0,30.93,30.96,170700.0,22.0756,22.0827,22.0328,22.0542,170700.0
2011-01-28 13:30:00,30.96,31.03,30.95,30.99,93700.0,22.0542,22.1041,22.0471,22.0756,93700.0
2011-01-28 13:40:00,30.98,31.05,30.96,31.02,116700.0,22.0684,22.1183,22.0542,22.0969,116700.0
2011-01-28 13:50:00,31.03,31.22,31.02,31.2,114900.0,22.1041,22.2394,22.0969,22.2252,114900.0
2011-01-28 14:00:00,31.2,31.25,31.07,31.13,191100.0,22.2252,22.2608,22.1326,22.1753,191100.0
2011-01-28 14:10:00,31.14,31.15,31.05,31.09,106300.0,22.1824,22.1895,22.1183,22.1468,106300.0
2011-01-28 14:20:00,31.09,31.14,31.07,31.09,72500.0,22.1468,22.1824,22.1326,22.1468,72500.0
2011-01-28 14:30:00,31.08,31.1,31.04,31.05,105500.0,22.1397,22.1539,22.1112,22.1183,105500.0
2011-01-28 14:40:00,31.06,31.12,31.04,31.1,71500.0,22.1254,22.1682,22.1112,22.1539,71500.0
2011-01-28 14:50:00,31.09,31.1,30.99,31.06,121700.0,22.1468,22.1539,22.0756,22.1254,121700.0
2011-01-28 15:00:00,31.07,31.11,31.02,31.07,130800.0,22.1326,22.1611,22.0969,22.1326,130800.0
2011-01-28 15:10:00,31.07,31.08,30.99,31.02,120200.0,22.1326,22.1397,22.0756,22.0969,120200.0
2011-01-28 15:20:00,31.02,31.05,30.97,31.0,211000.0,22.0969,22.1183,22.0613,22.0827,211000.0
2011-01-28 15:30:00,31.01,31.03,30.95,30.98,241100.0,22.0898,22.1041,22.0471,22.0684,241100.0
2011-01-28 15:40:00,30.98,30.99,30.89,30.89,314600.0,22.0684,22.0756,22.0043,22.0043,314600.0
2011-01-28 15:50:00,30.89,30.93,30.85,30.89,643600.0,22.0043,22.0328,21.9758,22.0043,643600.0
2011-01-31 09:30:00,30.91,31.13,30.85,30.95,192300.0,22.0186,22.1753,21.9758,22.0471,192300.0
2011-01-31 09:40:00,30.95,31.11,30.88,30.9,160800.0,22.0471,22.1611,21.9972,22.0115,160800.0
2011-01-31 09:50:00,30.91,31.05,30.86,30.98,95700.0,22.0186,22.1183,21.983,22.0684,95700.0
2011-01-31 10:00:00,30.98,31.11,30.94,31.07,104800.0,22.0684,22.1611,22.04,22.1326,104800.0
2011-01-31 10:10:00,31.07,31.1,30.99,31.06,83000.0,22.1326,22.1539,22.0756,22.1254,83000.0
2011-01-31 10:20:00,31.06,31.07,30.99,31.0,69000.0,22.1254,22.1326,22.0756,22.0827,69000.0
2011-01-31 10:30:00,31.0,31.13,30.99,31.13,62200.0,22.0827,22.1753,22.0756,22.1753,62200.0
2011-01-31 10:40:00,31.13,31.15,31.06,31.09,72500.0,22.1753,22.1895,22.1254,22.1468,72500.0
2011-01-31 10:50:00,31.08,31.11,31.05,31.06,61600.0,22.1397,22.1611,22.1183,22.1254,61600.0
2011-01-31 11:00:00,31.07,31.17,31.07,31.11,62500.0,22.1326,22.2038,22.1326,22.1611,62500.0
2011-01-31 11:10:00,31.11,31.17,31.07,31.1,86500.0,22.1611,22.2038,22.1326,22.1539,86500.0
2011-01-31 11:20:00,31.11,31.24,31.09,31.17,71100.0,22.1611,22.2537,22.1468,22.2038,71100.0
2011-01-31 11:30:00,31.17,31.18,31.13,31.17,54200.0,22.2038,22.2109,22.1753,22.2038,54200.0
2011-01-31 11:40:00,31.17,31.23,31.15,31.18,59600.0,22.2038,22.2465,22.1895,22.2109,59600.0
2011-01-31 11:50:00,31.18,31.18,31.11,31.15,63300.0,22.2109,22.2109,22.1611,22.1895,63300.0
2011-01-31 12:00:00,31.15,31.17,31.1,31.15,40300.0,22.1895,22.2038,22.1539,22.1895,40300.0
2011-01-31 12:10:00,31.15,31.22,31.15,31.22,42500.0,22.1895,22.2394,22.1895,22.2394,42500.0
2011-01-31 12:20:00,31.21,31.24,31.16,31.21,68900.0,22.2323,22.2537,22.1967,22.2323,68900.0
2011-01-31 12:30:00,31.21,31.22,31.13,31.13,22400.0,22.2323,22.2394,22.1753,22.1753,22400.0
2011-01-31 12:40:00,31.13,31.13,31.07,31.09,58200.0,22.1753,22.1753,22.1326,22.1468,58200.0
2011-01-31 12:50:00,31.1,31.13,31.09,31.12,49300.0,22.1539,22.1753,22.1468,22.1682,49300.0
2011-01-31 13:00:00,31.13,31.17,31.12,31.15,58500.0,22.1753,22.2038,22.1682,22.1895,58500.0
2011-01-31 13:10:00,31.15,31.15,31.09,31.12,64300.0,22.1895,22.1895,22.1468,22.1682,64300.0
2011-01-31 13:20:00,31.12,31.15,31.08,31.09,60500.0,22.1682,22.1895,22.1397,22.1468,60500.0
2011-01-31 13:30:00,31.08,31.08,31.01,31.01,48600.0,22.1397,22.1397,22.0898,22.0898,48600.0
2011-01-31 13:40:00,31.01,31.07,31.01,31.04,67600.0,22.0898,22.1326,22.0898,22.1112,67600.0
2011-01-31 13:50:00,31.05,31.08,31.05,31.07,40200.0,22.1183,22.1397,22.1183,22.1326,40200.0
2011-01-31 14:00:00,31.07,31.15,31.07,31.14,73400.0,22.1326,22.1895,22.1326,22.1824,73400.0
2011-01-31 14:10:00,31.13,31.2,31.13,31.18,198900.0,22.1753,22.2252,22.1753,22.2109,198900.0
2011-01-31 14:20:00,31.18,31.2,31.16,31.17,92600.0,22.2109,22.2252,22.1967,22.2038,92600.0
2011-01-31 14:30:00,31.16,31.2,31.12,31.2,126500.0,22.1967,22.2252,22.1682,22.2252,126500.0
2011-01-31 14:40:00,31.19,31.21,31.16,31.17,50800.0,22.218,22.2323,22.1967,22.2038,50800.0
2011-01-31 14:50:00,31.16,31.24,31.15,31.23,84600.0,22.1967,22.2537,22.1895,22.2465,84600.0
2011-01-31 15:00:00,31.22,31.26,31.2,31.2,90200.0,22.2394,22.2679,22.2252,22.2252,90200.0
2011-01-31 15:10:00,31.2,31.24,31.19,31.2,105900.0,22.2252,22.2537,22.218,22.2252,105900.0
2011-01-31 15:20:00,31.2,31.2,31.15,31.17,89200.0,22.2252,22.2252,22.1895,22.2038,89200.0
2011-01-31 15:30:00,31.17,31.19,31.14,31.18,136100.0,22.2038,22.218,22.1824,22.2109,136100.0
2011-01-31 15:40:00,31.18,31.23,31.17,31.18,246700.0,22.2109,22.2465,22.2038,22.2109,246700.0
2011-01-31 15:50:00,31.18,31.23,31.15,31.22,357500.0,22.2109,22.2465,22.1895,22.2394,357500.0
2011-02-01 09:30:00,31.4,31.59,31.37,31.55,224100.0,22.3676,22.503,22.3463,22.4745,224100.0
2011-02-01 09:40:00,31.56,31.61,31.5,31.61,111200.0,22.4816,22.5172,22.4389,22.5172,111200.0
2011-02-01 09:50:00,31.61,31.72,31.6,31.66,90300.0,22.5172,22.5956,22.5101,22.5528,90300.0
2011-02-01 10:00:00,31.66,31.71,31.53,31.58,101600.0,22.5528,22.5885,22.4602,22.4959,101600.0
2011-02-01 10:10:00,31.6,31.69,31.54,31.67,92900.0,22.5101,22.5742,22.4674,22.56,92900.0
2011-02-01 10:20:00,31.67,31.76,31.66,31.74,82500.0,22.56,22.6241,22.5528,22.6098,82500.0
2011-02-01 10:30:00,31.73,31.78,31.73,31.78,145700.0,22.6027,22.6383,22.6027,22.6383,145700.0
2011-02-01 10:40:00,31.78,31.8,31.75,31.79,94900.0,22.6383,22.6526,22.617,22.6454,94900.0
2011-02-01 10:50:00,31.79,31.82,31.78,31.8,66400.0,22.6454,22.6668,22.6383,22.6526,66400.0
2011-02-01 11:00:00,31.8,31.82,31.78,31.8,67700.0,22.6526,22.6668,22.6383,22.6526,67700.0
2011-02-01 11:10:00,31.81,31.82,31.77,31.78,93000.0,22.6597,22.6668,22.6312,22.6383,93000.0
2011-02-01 11:20:00,31.77,31.8,31.76,31.77,100200.0,22.6312,22.6526,22.6241,22.6312,100200.0
2011-02-01 11:30:00,31.77,31.82,31.76,31.82,98400.0,22.6312,22.6668,22.6241,22.6668,98400.0
2011-02-01 11:40:00,31.82,31.89,31.82,31.87,98100.0,22.6668,22.7167,22.6668,22.7024,98100.0
2011-02-01 11:50:00,31.86,31.93,31.85,31.89,90700.0,22.6953,22.7452,22.6882,22.7167,90700.0
2011-02-01 12:00:00,31.9,31.91,31.88,31.89,94000.0,22.7238,22.7309,22.7096,22.7167,94000.0
2011-02-01 12:10:00,31.89,31.97,31.87,31.95,104500.0,22.7167,22.7737,22.7024,22.7594,104500.0
2011-02-01 12:20:00,31.95,31.98,31.93,31.93,109500.0,22.7594,22.7808,22.7452,22.7452,109500.0
2011-02-01 12:30:00,31.92,31.98,31.92,31.95,57800.0,22.7381,22.7808,22.7381,22.7594,57800.0
2011-02-01 12:40:00,31.95,31.98,31.93,31.94,81600.0,22.7594,22.7808,22.7452,22.7523,81600.0
2011-02-01 12:50:00,31.94,32.02,31.92,32.02,102700.0,22.7523,22.8093,22.7381,22.8093,102700.0
2011-02-01 13:00:00,32.02,32.02,31.93,31.94,93700.0,22.8093,22.8093,22.7452,22.7523,93700.0
2011-02-01 13:10:00,31.94,31.95,31.91,31.94,85100.0,22.7523,22.7594,22.7309,22.7523,85100.0
2011-02-01 13:20:00,31.93,32.01,31.92,31.99,87600.0,22.7452,22.8022,22.7381,22.7879,87600.0
2011-02-01 13:30:00,31.98,32.04,31.98,32.03,57800.0,22.7808,22.8235,22.7808,22.8164,57800.0
2011-02-01 13:40:00,32.03,32.1,32.01,32.08,127400.0,22.8164,22.8663,22.8022,22.852,127400.0
2011-02-01 13:50:00,32.08,32.08,32.02,32.04,64000.0,22.852,22.852,22.8093,22.8235,64000.0
2011-02-01 14:00:00,32.03,32.05,32.01,32.05,132100.0,22.8164,22.8307,22.8022,22.8307,132100.0
2011-02-01 14:10:00,32.05,32.05,32.03,32.04,63300.0,22.8307,22.8307,22.8164,22.8235,63300.0
2011-02-01 14:20:00,32.04,32.05,32.03,32.05,60000.0,22.8235,22.8307,22.8164,22.8307,60000.0
2011-02-01 14:30:00,32.04,32.05,32.02,32.02,68900.0,22.8235,22.8307,22.8093,22.8093,68900.0
2011-02-01 14:40:00,32.02,32.1,32.02,32.04,149500.0,22.8093,22.8663,22.8093,22.8235,149500.0
2011-02-01 14:50:00,32.04,32.08,31.98,32.08,99900.0,22.8235,22.852,22.7808,22.852,99900.0
2011-02-01 15:00:00,32.08,32.09,32.01,32.02,101100.0,22.852,22.8592,22.8022,22.8093,101100.0
2011-02-01 15:10:00,32.03,32.03,31.96,31.99,72900.0,22.8164,22.8164,22.7665,22.7879,72900.0
2011-02-01 15:20:00,32.0,32.04,31.98,32.03,116300.0,22.795,22.8235,22.7808,22.8164,116300.0
2011-02-01 15:30:00,32.03,32.09,32.0,32.04,186500.0,22.8164,22.8592,22.795,22.8235,186500.0
2011-02-01 15:40:00,32.05,32.09,32.0,32.07,241500.0,22.8307,22.8592,22.795,22.8449,241500.0
2011-02-01 15:50:00,32.07,32.1,32.04,32.07,510500.0,22.8449,22.8663,22.8235,22.8449,510500.0
2011-02-02 09:30:00,31.93,31.97,31.81,31.95,201400.0,22.7452,22.7737,22.6597,22.7594,201400.0
2011-02-02 09:40:00,31.95,31.96,31.84,31.92,182000.0,22.7594,22.7665,22.6811,22.7381,182000.0
2011-02-02 09:50:00,31.92,32.08,31.91,32.03,140400.0,22.7381,22.852,22.7309,22.8164,140400.0
2011-02-02 10:00:00,32.03,32.03,31.86,31.88,191700.0,22.8164,22.8164,22.6953,22.7096,191700.0
2011-02-02 10:10:00,31.89,32.03,31.89,32.02,85900.0,22.7167,22.8164,22.7167,22.8093,85900.0
2011-02-02 10:20:00,32.01,32.03,31.92,31.93,167000.0,22.8022,22.8164,22.7381,22.7452,167000.0
2011-02-02 10:30:00,31.93,32.05,31.9,32.0,139300.0,22.7452,22.8307,22.7238,22.795,139300.0
2011-02-02 10:40:00,32.01,32.04,31.99,32.01,74100.0,22.8022,22.8235,22.7879,22.8022,74100.0
2011-02-02 10:50:00,32.01,32.07,32.0,32.04,80300.0,22.8022,22.8449,22.795,22.8235,80300.0
2011-02-02 11:00:00,32.04,32.04,31.99,32.0,91000.0,22.8235,22.8235,22.7879,22.795,91000.0
2011-02-02 11:10:00,31.99,32.0,31.96,31.99,362100.0,22.7879,22.795,22.7665,22.7879,362100.0
2011-02-02 11:20:00,32.0,32.03,31.96,32.0,161600.0,22.795,22.8164,22.7665,22.795,161600.0
2011-02-02 11:30:00,32.0,32.01,31.99,31.99,59900.0,22.795,22.8022,22.7879,22.7879,59900.0
2011-02-02 11:40:00,32.0,32.03,31.99,32.03,84400.0,22.795,22.8164,22.7879,22.8164,84400.0
2011-02-02 11:50:00,32.03,32.04,31.99,32.0,74300.0,22.8164,22.8235,22.7879,22.795,74300.0
2011-02-02 12:00:00,32.0,32.01,31.98,31.99,81300.0,22.795,22.8022,22.7808,22.7879,81300.0
2011-02-02 12:10:00,31.99,32.0,31.98,31.98,40300.0,22.7879,22.795,22.7808,22.7808,40300.0
2011-02-02 12:20:00,31.98,31.98,31.95,31.95,66700.0,22.7808,22.7808,22.7594,22.7594,66700.0
2011-02-02 12:30:00,31.95,31.97,31.92,31.93,96500.0,22.7594,22.7737,22.7381,22.7452,96500.0
2011-02-02 12:40:00,31.93,32.0,31.92,32.0,114700.0,22.7452,22.795,22.7381,22.795,114700.0
2011-02-02 12:50:00,32.0,32.03,31.97,32.01,130400.0,22.795,22.8164,22.7737,22.8022,130400.0
2011-02-02 13:00:00,32.0,32.05,32.0,32.04,84100.0,22.795,22.8307,22.795,22.8235,84100.0
2011-02-02 13:10:00,32.03,32.07,32.03,32.03,73000.0,22.8164,22.8449,22.8164,22.8164,73000.0
2011-02-02 13:20:00,32.03,32.06,31.97,32.0,68100.0,22.8164,22.8378,22.7737,22.795,68100.0
2011-02-02 13:30:00,32.0,32.01,31.97,31.98,86900.0,22.795,22.8022,22.7737,22.7808,86900.0
2011-02-02 13:40:00,31.98,32.01,31.96,32.01,163700.0,22.7808,22.8022,22.7665,22.8022,163700.0
2011-02-02 13:50:00,32.0,32.01,32.0,32.0,47800.0,22.795,22.8022,22.795,22.795,47800.0
2011-02-02 14:00:00,32.0,32.01,31.97,31.98,118000.0,22.795,22.8022,22.7737,22.7808,118000.0
2011-02-02 14:10:00,31.97,32.04,31.96,32.02,224300.0,22.7737,22.8235,22.7665,22.8093,224300.0
2011-02-02 14:20:00,32.02,32.03,31.97,32.0,100700.0,22.8093,22.8164,22.7737,22.795,100700.0
2011-02-02 14:30:00,32.0,32.01,31.97,31.97,49500.0,22.795,22.8022,22.7737,22.7737,49500.0
2011-02-02 14:40:00,31.96,32.02,31.96,32.01,149700.0,22.7665,22.8093,22.7665,22.8022,149700.0
2011-02-02 14:50:00,32.02,32.08,32.02,32.06,109600.0,22.8093,22.852,22.8093,22.8378,109600.0
2011-02-02 15:00:00,32.06,32.06,31.99,32.0,148700.0,22.8378,22.8378,22.7879,22.795,148700.0
2011-02-02 15:10:00,32.0,32.01,31.92,31.96,166100.0,22.795,22.8022,22.7381,22.7665,166100.0
2011-02-02 15:20:00,31.97,32.01,31.91,31.92,115000.0,22.7737,22.8022,22.7309,22.7381,115000.0
2011-02-02 15:30:00,31.92,31.92,31.82,31.84,146300.0,22.7381,22.7381,22.6668,22.6811,146300.0
2011-02-02 15:40:00,31.84,31.92,31.83,31.89,138000.0,22.6811,22.7381,22.6739,22.7167,138000.0
2011-02-02 15:50:00,31.89,31.91,31.82,31.85,403700.0,22.7167,22.7309,22.6668,22.6882,403700.0
2011-02-03 09:30:00,31.75,31.88,31.74,31.84,126100.0,22.617,22.7096,22.6098,22.6811,126100.0
2011-02-03 09:40:00,31.84,31.85,31.67,31.71,105700.0,22.6811,22.6882,22.56,22.5885,105700.0
2011-02-03 09:50:00,31.7,31.72,31.46,31.47,308200.0,22.5813,22.5956,22.4104,22.4175,308200.0
2011-02-03 10:00:00,31.48,31.52,31.35,31.37,246800.0,22.4246,22.4531,22.332,22.3463,246800.0
2011-02-03 10:10:00,31.37,31.38,31.22,31.24,215200.0,22.3463,22.3534,22.2394,22.2537,215200.0
2011-02-03 10:20:00,31.25,31.27,31.17,31.25,360400.0,22.2608,22.275,22.2038,22.2608,360400.0
2011-02-03 10:30:00,31.25,31.25,31.16,31.2,317100.0,22.2608,22.2608,22.1967,22.2252,317100.0
2011-02-03 10:40:00,31.2,31.29,31.18,31.21,342700.0,22.2252,22.2893,22.2109,22.2323,342700.0
2011-02-03 10:50:00,31.21,31.22,31.1,31.19,130200.0,22.2323,22.2394,22.1539,22.218,130200.0
2011-02-03 11:00:00,31.2,31.21,31.12,31.19,133500.0,22.2252,22.2323,22.1682,22.218,133500.0
2011-02-03 11:10:00,31.2,31.23,31.18,31.19,89100.0,22.2252,22.2465,22.2109,22.218,89100.0
2011-02-03 11:20:00,31.19,31.24,31.14,31.16,103800.0,22.218,22.2537,22.1824,22.1967,103800.0
2011-02-03 11:30:00,31.16,31.21,31.16,31.21,132700.0,22.1967,22.2323,22.1967,22.2323,132700.0
2011-02-03 11:40:00,31.21,31.21,31.12,31.12,181600.0,22.2323,22.2323,22.1682,22.1682,181600.0
2011-02-03 11:50:00,31.13,31.15,31.11,31.13,84000.0,22.1753,22.1895,22.1611,22.1753,84000.0
2011-02-03 12:00:00,31.13,31.15,31.06,31.09,104900.0,22.1753,22.1895,22.1254,22.1468,104900.0
2011-02-03 12:10:00,31.09,31.17,31.09,31.17,108500.0,22.1468,22.2038,22.1468,22.2038,108500.0
2011-02-03 12:20:00,31.17,31.17,31.13,31.17,61200.0,22.2038,22.2038,22.1753,22.2038,61200.0
2011-02-03 12:30:00,31.17,31.2,31.14,31.14,127400.0,22.2038,22.2252,22.1824,22.1824,127400.0
2011-02-03 12:40:00,31.14,31.17,31.1,31.13,75400.0,22.1824,22.2038,22.1539,22.1753,75400.0
2011-02-03 12:50:00,31.13,31.14,31.12,31.14,49200.0,22.1753,22.1824,22.1682,22.1824,49200.0
2011-02-03 13:00:00,31.13,31.13,31.03,31.04,115500.0,22.1753,22.1753,22.1041,22.1112,115500.0
2011-02-03 13:10:00,31.04,31.04,30.96,31.0,129100.0,22.1112,22.1112,22.0542,22.0827,129100.0
2011-02-03 13:20:00,31.0,31.04,30.98,31.04,119700.0,22.0827,22.1112,22.0684,22.1112,119700.0
2011-02-03 13:30:00,31.04,31.05,31.0,31.04,65000.0,22.1112,22.1183,22.0827,22.1112,65000.0
2011-02-03 13:40:00,31.04,31.05,31.0,31.03,71700.0,22.1112,22.1183,22.0827,22.1041,71700.0
2011-02-03 13:50:00,31.03,31.08,31.01,31.05,113400.0,22.1041,22.1397,22.0898,22.1183,113400.0
2011-02-03 14:00:00,31.05,31.11,31.05,31.09,155300.0,22.1183,22.1611,22.1183,22.1468,155300.0
2011-02-03 14:10:00,31.1,31.14,31.06,31.14,84100.0,22.1539,22.1824,22.1254,22.1824,84100.0
2011-02-03 14:20:00,31.14,31.17,31.12,31.13,89700.0,22.1824,22.2038,22.1682,22.1753,89700.0
2011-02-03 14:30:00,31.14,31.17,31.12,31.16,93500.0,22.1824,22.2038,22.1682,22.1967,93500.0
2011-02-03 14:40:00,31.16,31.21,31.16,31.21,79400.0,22.1967,22.2323,22.1967,22.2323,79400.0
2011-02-03 14:50:00,31.21,31.35,31.2,31.33,174900.0,22.2323,22.332,22.2252,22.3178,174900.0
2011-02-03 15:00:00,31.33,31.4,31.32,31.39,172900.0,22.3178,22.3676,22.3106,22.3605,172900.0
2011-02-03 15:10:00,31.4,31.42,31.37,31.4,96200.0,22.3676,22.3819,22.3463,22.3676,96200.0
2011-02-03 15:20:00,31.4,31.45,31.4,31.43,82500.0,22.3676,22.4033,22.3676,22.389,82500.0
2011-02-03 15:30:00,31.42,31.49,31.42,31.47,94700.0,22.3819,22.4317,22.3819,22.4175,94700.0
2011-02-03 15:40:00,31.48,31.49,31.4,31.43,273100.0,22.4246,22.4317,22.3676,22.389,273100.0
2011-02-03 15:50:00,31.43,31.45,31.41,31.42,519300.0,22.389,22.4033,22.3748,22.3819,519300.0
2011-02-04 09:30:00,31.39,31.44,31.15,31.16,188400.0,22.3605,22.3961,22.1895,22.1967,188400.0
2011-02-04 09:40:00,31.16,31.24,31.05,31.07,191900.0,22.1967,22.2537,22.1183,22.1326,191900.0
2011-02-04 09:50:00,31.07,31.27,31.07,31.24,130200.0,22.1326,22.275,22.1326,22.2537,130200.0
2011-02-04 10:00:00,31.24,31.32,31.2,31.27,120000.0,22.2537,22.3106,22.2252,22.275,120000.0
2011-02-04 10:10:00,31.26,31.26,31.15,31.24,236500.0,22.2679,22.2679,22.1895,22.2537,236500.0
2011-02-04 10:20:00,31.24,31.3,31.2,31.23,199100.0,22.2537,22.2964,22.2252,22.2465,199100.0
2011-02-04 10:30:00,31.22,31.24,31.16,31.19,118600.0,22.2394,22.2537,22.1967,22.218,118600.0
2011-02-04 10:40:00,31.2,31.2,31.03,31.07,174900.0,22.2252,22.2252,22.1041,22.1326,174900.0
2011-02-04 10:50:00,31.08,31.09,31.0,31.07,238900.0,22.1397,22.1468,22.0827,22.1326,238900.0
2011-02-04 11:00:00,31.07,31.13,31.01,31.09,121200.0,22.1326,22.1753,22.0898,22.1468,121200.0
2011-02-04 11:10:00,31.1,31.15,31.01,31.15,161800.0,22.1539,22.1895,22.0898,22.1895,161800.0
2011-02-04 11:20:00,31.15,31.23,31.15,31.23,75700.0,22.1895,22.2465,22.1895,22.2465,75700.0
2011-02-04 11:30:00,31.23,31.39,31.22,31.32,159900.0,22.2465,22.3605,22.2394,22.3106,159900.0
2011-02-04 11:40:00,31.33,31.33,31.23,31.27,38800.0,22.3178,22.3178,22.2465,22.275,38800.0
2011-02-04 11:50:00,31.27,31.28,31.21,31.23,68500.0,22.275,22.2822,22.2323,22.2465,68500.0
2011-02-04 12:00:00,31.24,31.24,31.19,31.2,47700.0,22.2537,22.2537,22.218,22.2252,47700.0
2011-02-04 12:10:00,31.19,31.29,31.16,31.29,120000.0,22.218,22.2893,22.1967,22.2893,120000.0
2011-02-04 12:20:00,31.28,31.37,31.28,31.36,82500.0,22.2822,22.3463,22.2822,22.3391,82500.0
2011-02-04 12:30:00,31.37,31.38,31.36,31.38,57000.0,22.3463,22.3534,22.3391,22.3534,57000.0
2011-02-04 12:40:00,31.38,31.46,31.37,31.44,135700.0,22.3534,22.4104,22.3463,22.3961,135700.0
2011-02-04 12:50:00,31.43,31.46,31.4,31.42,75700.0,22.389,22.4104,22.3676,22.3819,75700.0
2011-02-04 13:00:00,31.41,31.41,31.38,31.4,38100.0,22.3748,22.3748,22.3534,22.3676,38100.0
2011-02-04 13:10:00,31.39,31.4,31.36,31.39,51100.0,22.3605,22.3676,22.3391,22.3605,51100.0
2011-02-04 13:20:00,31.39,31.42,31.38,31.41,58400.0,22.3605,22.3819,22.3534,22.3748,58400.0
2011-02-04 13:30:00,31.41,31.43,31.4,31.42,58800.0,22.3748,22.389,22.3676,22.3819,58800.0
2011-02-04 13:40:00,31.41,31.41,31.35,31.39,37200.0,22.3748,22.3748,22.332,22.3605,37200.0
2011-02-04 13:50:00,31.39,31.41,31.39,31.4,27800.0,22.3605,22.3748,22.3605,22.3676,27800.0
2011-02-04 14:00:00,31.4,31.4,31.32,31.32,53000.0,22.3676,22.3676,22.3106,22.3106,53000.0
2011-02-04 14:10:00,31.33,31.33,31.3,31.32,111600.0,22.3178,22.3178,22.2964,22.3106,111600.0
2011-02-04 14:20:00,31.32,31.33,31.26,31.29,122800.0,22.3106,22.3178,22.2679,22.2893,122800.0
2011-02-04 14:30:00,31.29,31.29,31.27,31.29,60100.0,22.2893,22.2893,22.275,22.2893,60100.0
2011-02-04 14:40:00,31.29,31.29,31.23,31.26,118200.0,22.2893,22.2893,22.2465,22.2679,118200.0
2011-02-04 14:50:00,31.26,31.27,31.22,31.24,157000.0,22.2679,22.275,22.2394,22.2537,157000.0
2011-02-04 15:00:00,31.24,31.25,31.19,31.2,149000.0,22.2537,22.2608,22.218,22.2252,149000.0
2011-02-04 15:10:00,31.2,31.2,31.19,31.19,136500.0,22.2252,22.2252,22.218,22.218,136500.0
2011-02-04 15:20:00,31.19,31.21,31.09,31.1,450900.0,22.218,22.2323,22.1468,22.1539,450900.0
2011-02-04 15:30:00,31.1,31.12,31.07,31.07,446100.0,22.1539,22.1682,22.1326,22.1326,446100.0
2011-02-04 15:40:00,31.07,31.18,31.07,31.18,292000.0,22.1326,22.2109,22.1326,22.2109,292000.0
2011-02-04 15:50:00,31.18,31.18,30.98,30.99,1668300.0,22.2109,22.2109,22.0684,22.0756,1668300.0
2011-02-07 09:30:00,31.23,31.42,31.11,31.3,328900.0,22.2465,22.3819,22.1611,22.2964,328900.0
2011-02-07 09:40:00,31.3,31.61,31.3,31.61,180000.0,22.2964,22.5172,22.2964,22.5172,180000.0
2011-02-07 09:50:00,31.61,31.64,31.47,31.57,171000.0,22.5172,22.5386,22.4175,22.4887,171000.0
2011-02-07 10:00:00,31.57,31.6,31.51,31.57,186600.0,22.4887,22.5101,22.446,22.4887,186600.0
2011-02-07 10:10:00,31.56,31.58,31.5,31.58,356800.0,22.4816,22.4959,22.4389,22.4959,356800.0
2011-02-07 10:20:00,31.58,31.72,31.57,31.68,213600.0,22.4959,22.5956,22.4887,22.5671,213600.0
2011-02-07 10:30:00,31.69,31.69,31.58,31.66,216100.0,22.5742,22.5742,22.4959,22.5528,216100.0
2011-02-07 10:40:00,31.67,31.67,31.59,31.6,103800.0,22.56,22.56,22.503,22.5101,103800.0
2011-02-07 10:50:00,31.6,31.63,31.57,31.61,102700.0,22.5101,22.5315,22.4887,22.5172,102700.0
2011-02-07 11:00:00,31.61,31.64,31.58,31.58,143300.0,22.5172,22.5386,22.4959,22.4959,143300.0
2011-02-07 11:10:00,31.57,31.63,31.57,31.6,98800.0,22.4887,22.5315,22.4887,22.5101,98800.0
2011-02-07 11:20:00,31.6,31.6,31.56,31.58,108300.0,22.5101,22.5101,22.4816,22.4959,108300.0
2011-02-07 11:30:00,31.58,31.69,31.56,31.69,135300.0,22.4959,22.5742,22.4816,22.5742,135300.0
2011-02-07 11:40:00,31.69,31.7,31.64,31.64,99700.0,22.5742,22.5813,22.5386,22.5386,99700.0
2011-02-07 11:50:00,31.65,31.65,31.6,31.61,118300.0,22.5457,22.5457,22.5101,22.5172,118300.0
2011-02-07 12:00:00,31.6,31.66,31.58,31.62,472600.0,22.5101,22.5528,22.4959,22.5244,472600.0
2011-02-07 12:10:00,31.61,31.64,31.58,31.61,91200.0,22.5172,22.5386,22.4959,22.5172,91200.0
2011-02-07 12:20:00,31.61,31.62,31.56,31.6,166500.0,22.5172,22.5244,22.4816,22.5101,166500.0
2011-02-07 12:30:00,31.6,31.65,31.59,31.65,49700.0,22.5101,22.5457,22.503,22.5457,49700.0
2011-02-07 12:40:00,31.65,31.7,31.64,31.67,105900.0,22.5457,22.5813,22.5386,22.56,105900.0
2011-02-07 12:50:00,31.68,31.68,31.62,31.64,103300.0,22.5671,22.5671,22.5244,22.5386,103300.0
2011-02-07 13:00:00,31.64,31.66,31.63,31.63,86500.0,22.5386,22.5528,22.5315,22.5315,86500.0
2011-02-07 13:10:00,31.64,31.7,31.63,31.7,37200.0,22.5386,22.5813,22.5315,22.5813,37200.0
2011-02-07 13:20:00,31.7,31.77,31.7,31.75,68300.0,22.5813,22.6312,22.5813,22.617,68300.0
2011-02-07 13:30:00,31.75,31.75,31.72,31.73,64800.0,22.617,22.617,22.5956,22.6027,64800.0
2011-02-07 13:40:00,31.74,31.78,31.71,31.71,57800.0,22.6098,22.6383,22.5885,22.5885,57800.0
2011-02-07 13:50:00,31.71,31.8,31.69,31.79,128000.0,22.5885,22.6526,22.5742,22.6454,128000.0
2011-02-07 14:00:00,31.78,31.79,31.75,31.76,52600.0,22.6383,22.6454,22.617,22.6241,52600.0
2011-02-07 14:10:00,31.75,31.78,31.71,31.77,90100.0,22.617,22.6383,22.5885,22.6312,90100.0
2011-02-07 14:20:00,31.76,31.78,31.76,31.77,65100.0,22.6241,22.6383,22.6241,22.6312,65100.0
2011-02-07 14:30:00,31.76,31.81,31.74,31.81,111100.0,22.6241,22.6597,22.6098,22.6597,111100.0
2011-02-07 14:40:00,31.8,31.81,31.74,31.78,135500.0,22.6526,22.6597,22.6098,22.6383,135500.0
2011-02-07 14:50:00,31.78,31.79,31.71,31.77,143800.0,22.6383,22.6454,22.5885,22.6312,143800.0
2011-02-07 15:00:00,31.76,31.8,31.74,31.8,107500.0,22.6241,22.6526,22.6098,22.6526,107500.0
2011-02-07 15:10:00,31.8,31.8,31.7,31.71,139800.0,22.6526,22.6526,22.5813,22.5885,139800.0
2011-02-07 15:20:00,31.71,31.76,31.7,31.76,125900.0,22.5885,22.6241,22.5813,22.6241,125900.0
2011-02-07 15:30:00,31.75,31.8,31.73,31.77,153300.0,22.617,22.6526,22.6027,22.6312,153300.0
2011-02-07 15:40:00,31.77,31.86,31.77,31.86,290400.0,22.6312,22.6953,22.6312,22.6953,290400.0
2011-02-07 15:50:00,31.85,31.87,31.81,31.82,521000.0,22.6882,22.7024,22.6597,22.6668,521000.0
2011-02-08 09:30:00,31.84,31.86,31.74,31.85,155700.0,22.6811,22.6953,22.6098,22.6882,155700.0
2011-02-08 09:40:00,31.85,31.85,31.67,31.69,189900.0,22.6882,22.6882,22.56,22.5742,189900.0
2011-02-08 09:50:00,31.69,31.79,31.69,31.79,124300.0,22.5742,22.6454,22.5742,22.6454,124300.0
2011-02-08 10:00:00,31.79,31.93,31.78,31.93,172500.0,22.6454,22.7452,22.6383,22.7452,172500.0
2011-02-08 10:10:00,31.92,32.0,31.89,31.99,125900.0,22.7381,22.795,22.7167,22.7879,125900.0
2011-02-08 10:20:00,31.99,32.22,31.99,32.18,269800.0,22.7879,22.9518,22.7879,22.9233,269800.0
2011-02-08 10:30:00,32.18,32.24,32.13,32.14,198800.0,22.9233,22.966,22.8876,22.8948,198800.0
2011-02-08 10:40:00,32.13,32.22,32.08,32.21,540000.0,22.8876,22.9518,22.852,22.9446,540000.0
2011-02-08 10:50:00,32.21,32.27,32.18,32.2,142700.0,22.9446,22.9874,22.9233,22.9375,142700.0
2011-02-08 11:00:00,32.2,32.21,32.13,32.15,118100.0,22.9375,22.9446,22.8876,22.9019,118100.0
2011-02-08 11:10:00,32.15,32.15,32.07,32.07,96500.0,22.9019,22.9019,22.8449,22.8449,96500.0
2011-02-08 11:20:00,32.08,32.11,32.06,32.09,121600.0,22.852,22.8734,22.8378,22.8592,121600.0
2011-02-08 11:30:00,32.09,32.1,32.07,32.09,252600.0,22.8592,22.8663,22.8449,22.8592,252600.0
2011-02-08 11:40:00,32.09,32.15,32.08,32.13,68500.0,22.8592,22.9019,22.852,22.8876,68500.0
2011-02-08 11:50:00,32.13,32.17,32.1,32.12,144600.0,22.8876,22.9161,22.8663,22.8805,144600.0
2011-02-08 12:00:00,32.11,32.16,32.09,32.15,103100.0,22.8734,22.909,22.8592,22.9019,103100.0
2011-02-08 12:10:00,32.15,32.2,32.13,32.19,95200.0,22.9019,22.9375,22.8876,22.9304,95200.0
2011-02-08 12:20:00,32.19,32.19,32.16,32.19,59800.0,22.9304,22.9304,22.909,22.9304,59800.0
2011-02-08 12:30:00,32.18,32.24,32.17,32.24,98500.0,22.9233,22.966,22.9161,22.966,98500.0
2011-02-08 12:40:00,32.23,32.26,32.18,32.26,82700.0,22.9589,22.9803,22.9233,22.9803,82700.0
2011-02-08 12:50:00,32.27,32.31,32.25,32.31,128800.0,22.9874,23.0159,22.9731,23.0159,128800.0
2011-02-08 13:00:00,32.3,32.3,32.21,32.21,50700.0,23.0087,23.0087,22.9446,22.9446,50700.0
2011-02-08 13:10:00,32.21,32.25,32.19,32.25,79400.0,22.9446,22.9731,22.9304,22.9731,79400.0
2011-02-08 13:20:00,32.25,32.29,32.24,32.27,81900.0,22.9731,23.0016,22.966,22.9874,81900.0
2011-02-08 13:30:00,32.27,32.31,32.27,32.31,178100.0,22.9874,23.0159,22.9874,23.0159,178100.0
2011-02-08 13:40:00,32.32,32.32,32.23,32.25,122400.0,23.023,23.023,22.9589,22.9731,122400.0
2011-02-08 13:50:00,32.25,32.26,32.22,32.25,64700.0,22.9731,22.9803,22.9518,22.9731,64700.0
2011-02-08 14:00:00,32.25,32.25,32.23,32.24,54600.0,22.9731,22.9731,22.9589,22.966,54600.0
2011-02-08 14:10:00,32.24,32.25,32.24,32.24,50000.0,22.966,22.9731,22.966,22.966,50000.0
2011-02-08 14:20:00,32.24,32.26,32.19,32.25,141100.0,22.966,22.9803,22.9304,22.9731,141100.0
2011-02-08 14:30:00,32.25,32.26,32.21,32.23,106000.0,22.9731,22.9803,22.9446,22.9589,106000.0
2011-02-08 14:40:00,32.23,32.24,32.2,32.2,53800.0,22.9589,22.966,22.9375,22.9375,53800.0
2011-02-08 14:50:00,32.2,32.2,32.16,32.17,66300.0,22.9375,22.9375,22.909,22.9161,66300.0
2011-02-08 15:00:00,32.18,32.26,32.15,32.25,94100.0,22.9233,22.9803,22.9019,22.9731,94100.0
2011-02-08 15:10:00,32.25,32.25,32.22,32.23,82600.0,22.9731,22.9731,22.9518,22.9589,82600.0
2011-02-08 15:20:00,32.22,32.26,32.18,32.19,126900.0,22.9518,22.9803,22.9233,22.9304,126900.0
2011-02-08 15:30:00,32.19,32.22,32.18,32.2,127800.0,22.9304,22.9518,22.9233,22.9375,127800.0
2011-02-08 15:40:00,32.2,32.2,32.15,32.18,264800.0,22.9375,22.9375,22.9019,22.9233,264800.0
2011-02-08 15:50:00,32.19,32.22,32.15,32.19,425700.0,22.9304,22.9518,22.9019,22.9304,425700.0
2011-02-09 09:30:00,32.1,32.19,31.87,32.02,148700.0,22.8663,22.9304,22.7024,22.8093,148700.0
2011-02-09 09:40:00,32.01,32.03,31.92,31.93,76300.0,22.8022,22.8164,22.7381,22.7452,76300.0
2011-02-09 09:50:00,31.93,32.03,31.89,32.03,93200.0,22.7452,22.8164,22.7167,22.8164,93200.0
2011-02-09 10:00:00,32.03,32.1,32.02,32.07,127100.0,22.8164,22.8663,22.8093,22.8449,127100.0
2011-02-09 10:10:00,32.07,32.09,31.97,31.98,73900.0,22.8449,22.8592,22.7737,22.7808,73900.0
2011-02-09 10:20:00,31.98,32.02,31.93,31.97,79500.0,22.7808,22.8093,22.7452,22.7737,79500.0
2011-02-09 10:30:00,31.98,32.04,31.97,31.97,96100.0,22.7808,22.8235,22.7737,22.7737,96100.0
2011-02-09 10:40:00,31.98,32.12,31.97,32.12,105100.0,22.7808,22.8805,22.7737,22.8805,105100.0
2011-02-09 10:50:00,32.12,32.16,32.12,32.15,89500.0,22.8805,22.909,22.8805,22.9019,89500.0
2011-02-09 11:00:00,32.15,32.15,32.09,32.1,73300.0,22.9019,22.9019,22.8592,22.8663,73300.0
2011-02-09 11:10:00,32.1,32.13,31.97,31.99,107800.0,22.8663,22.8876,22.7737,22.7879,107800.0
2011-02-09 11:20:00,31.99,31.99,31.84,31.87,186800.0,22.7879,22.7879,22.6811,22.7024,186800.0
2011-02-09 11:30:00,31.86,31.88,31.81,31.83,173800.0,22.6953,22.7096,22.6597,22.6739,173800.0
2011-02-09 11:40:00,31.82,31.86,31.81,31.82,82600.0,22.6668,22.6953,22.6597,22.6668,82600.0
2011-02-09 11:50:00,31.82,31.9,31.8,31.81,77200.0,22.6668,22.7238,22.6526,22.6597,77200.0
2011-02-09 12:00:00,31.82,31.87,31.78,31.85,80200.0,22.6668,22.7024,22.6383,22.6882,80200.0
2011-02-09 12:10:00,31.86,31.88,31.84,31.87,46900.0,22.6953,22.7096,22.6811,22.7024,46900.0
2011-02-09 12:20:00,31.87,31.92,31.84,31.92,65200.0,22.7024,22.7381,22.6811,22.7381,65200.0
2011-02-09 12:30:00,31.92,31.93,31.89,31.93,37100.0,22.7381,22.7452,22.7167,22.7452,37100.0
2011-02-09 12:40:00,31.92,31.93,31.86,31.87,47300.0,22.7381,22.7452,22.6953,22.7024,47300.0
2011-02-09 12:50:00,31.86,31.89,31.83,31.83,35300.0,22.6953,22.7167,22.6739,22.6739,35300.0
2011-02-09 13:00:00,31.84,31.86,31.81,31.86,80800.0,22.6811,22.6953,22.6597,22.6953,80800.0
2011-02-09 13:10:00,31.85,31.85,31.82,31.85,23500.0,22.6882,22.6882,22.6668,22.6882,23500.0
2011-02-09 13:20:00,31.85,31.91,31.85,31.89,37600.0,22.6882,22.7309,22.6882,22.7167,37600.0
2011-02-09 13:30:00,31.89,31.89,31.87,31.89,18100.0,22.7167,22.7167,22.7024,22.7167,18100.0
2011-02-09 13:40:00,31.89,31.89,31.82,31.82,32200.0,22.7167,22.7167,22.6668,22.6668,32200.0
2011-02-09 13:50:00,31.83,31.83,31.77,31.78,52200.0,22.6739,22.6739,22.6312,22.6383,52200.0
2011-02-09 14:00:00,31.76,31.78,31.75,31.76,92500.0,22.6241,22.6383,22.617,22.6241,92500.0
2011-02-09 14:10:00,31.75,31.76,31.69,31.7,76900.0,22.617,22.6241,22.5742,22.5813,76900.0
2011-02-09 14:20:00,31.69,31.71,31.65,31.67,130400.0,22.5742,22.5885,22.5457,22.56,130400.0
2011-02-09 14:30:00,31.67,31.68,31.59,31.59,119900.0,22.56,22.5671,22.503,22.503,119900.0
2011-02-09 14:40:00,31.59,31.61,31.5,31.53,232700.0,22.503,22.5172,22.4389,22.4602,232700.0
2011-02-09 14:50:00,31.53,31.53,31.5,31.5,134300.0,22.4602,22.4602,22.4389,22.4389,134300.0
2011-02-09 15:00:00,31.51,31.55,31.5,31.53,130400.0,22.446,22.4745,22.4389,22.4602,130400.0
2011-02-09 15:10:00,31.52,31.62,31.52,31.59,134100.0,22.4531,22.5244,22.4531,22.503,134100.0
2011-02-09 15:20:00,31.6,31.64,31.59,31.63,69000.0,22.5101,22.5386,22.503,22.5315,69000.0
2011-02-09 15:30:00,31.63,31.65,31.6,31.63,137200.0,22.5315,22.5457,22.5101,22.5315,137200.0
2011-02-09 15:40:00,31.63,31.72,31.62,31.69,218200.0,22.5315,22.5956,22.5244,22.5742,218200.0
2011-02-09 15:50:00,31.69,31.74,31.66,31.71,421600.0,22.5742,22.6098,22.5528,22.5885,421600.0
2011-02-10 09:30:00,31.57,31.66,31.43,31.49,261600.0,22.4887,22.5528,22.389,22.4317,261600.0
2011-02-10 09:40:00,31.49,31.51,31.3,31.3,266700.0,22.4317,22.446,22.2964,22.2964,266700.0
2011-02-10 09:50:00,31.3,31.53,31.29,31.52,159900.0,22.2964,22.4602,22.2893,22.4531,159900.0
2011-02-10 10:00:00,31.52,31.64,31.46,31.63,177900.0,22.4531,22.5386,22.4104,22.5315,177900.0
2011-02-10 10:10:00,31.63,31.66,31.51,31.66,180700.0,22.5315,22.5528,22.446,22.5528,180700.0
2011-02-10 10:20:00,31.66,31.66,31.47,31.55,208800.0,22.5528,22.5528,22.4175,22.4745,208800.0
2011-02-10 10:30:00,31.55,31.6,31.47,31.53,239000.0,22.4745,22.5101,22.4175,22.4602,239000.0
2011-02-10 10:40:00,31.53,31.54,31.46,31.51,170500.0,22.4602,22.4674,22.4104,22.446,170500.0
2011-02-10 10:50:00,31.5,31.54,31.46,31.46,90100.0,22.4389,22.4674,22.4104,22.4104,90100.0
2011-02-10 11:00:00,31.45,31.53,31.45,31.5,102200.0,22.4033,22.4602,22.4033,22.4389,102200.0
2011-02-10 11:10:00,31.5,31.58,31.5,31.54,88500.0,22.4389,22.4959,22.4389,22.4674,88500.0
2011-02-10 11:20:00,31.55,31.62,31.55,31.62,82300.0,22.4745,22.5244,22.4745,22.5244,82300.0
2011-02-10 11:30:00,31.62,31.69,31.6,31.6,113400.0,22.5244,22.5742,22.5101,22.5101,113400.0
2011-02-10 11:40:00,31.6,31.61,31.55,31.56,69400.0,22.5101,22.5172,22.4745,22.4816,69400.0
2011-02-10 11:50:00,31.56,31.64,31.56,31.63,74700.0,22.4816,22.5386,22.4816,22.5315,74700.0
2011-02-10 12:00:00,31.63,31.65,31.6,31.64,137100.0,22.5315,22.5457,22.5101,22.5386,137100.0
2011-02-10 12:10:00,31.63,31.63,31.54,31.56,43200.0,22.5315,22.5315,22.4674,22.4816,43200.0
2011-02-10 12:20:00,31.56,31.62,31.55,31.59,60000.0,22.4816,22.5244,22.4745,22.503,60000.0
2011-02-10 12:30:00,31.59,31.64,31.58,31.58,52100.0,22.503,22.5386,22.4959,22.4959,52100.0
2011-02-10 12:40:00,31.59,31.61,31.56,31.59,63000.0,22.503,22.5172,22.4816,22.503,63000.0
2011-02-10 12:50:00,31.59,31.59,31.52,31.52,76800.0,22.503,22.503,22.4531,22.4531,76800.0
2011-02-10 13:00:00,31.52,31.56,31.48,31.53,75900.0,22.4531,22.4816,22.4246,22.4602,75900.0
2011-02-10 13:10:00,31.54,31.57,31.53,31.57,64000.0,22.4674,22.4887,22.4602,22.4887,64000.0
2011-02-10 13:20:00,31.57,31.6,31.51,31.51,67100.0,22.4887,22.5101,22.446,22.446,67100.0
2011-02-10 13:30:00,31.52,31.53,31.49,31.52,80100.0,22.4531,22.4602,22.4317,22.4531,80100.0
2011-02-10 13:40:00,31.52,31.54,31.49,31.53,128800.0,22.4531,22.4674,22.4317,22.4602,128800.0
2011-02-10 13:50:00,31.54,31.57,31.51,31.51,102000.0,22.4674,22.4887,22.446,22.446,102000.0
2011-02-10 14:00:00,31.52,31.6,31.5,31.57,118300.0,22.4531,22.5101,22.4389,22.4887,118300.0
2011-02-10 14:10:00,31.57,31.58,31.54,31.56,96300.0,22.4887,22.4959,22.4674,22.4816,96300.0
2011-02-10 14:20:00,31.56,31.6,31.54,31.59,91800.0,22.4816,22.5101,22.4674,22.503,91800.0
2011-02-10 14:30:00,31.59,31.61,31.58,31.58,125000.0,22.503,22.5172,22.4959,22.4959,125000.0
2011-02-10 14:40:00,31.59,31.61,31.56,31.61,86800.0,22.503,22.5172,22.4816,22.5172,86800.0
2011-02-10 14:50:00,31.6,31.61,31.55,31.57,76700.0,22.5101,22.5172,22.4745,22.4887,76700.0
2011-02-10 15:00:00,31.57,31.6,31.57,31.6,98900.0,22.4887,22.5101,22.4887,22.5101,98900.0
2011-02-10 15:10:00,31.59,31.61,31.56,31.59,113500.0,22.503,22.5172,22.4816,22.503,113500.0
2011-02-10 15:20:00,31.59,31.67,31.58,31.66,80500.0,22.503,22.56,22.4959,22.5528,80500.0
2011-02-10 15:30:00,31.66,31.7,31.66,31.68,136600.0,22.5528,22.5813,22.5528,22.5671,136600.0
2011-02-10 15:40:00,31.69,31.77,31.66,31.77,211900.0,22.5742,22.6312,22.5528,22.6312,211900.0
2011-02-10 15:50:00,31.77,31.78,31.63,31.72,636900.0,22.6312,22.6383,22.5315,22.5956,636900.0
2011-02-11 09:30:00,31.58,31.67,31.36,31.57,273100.0,22.4959,22.56,22.3391,22.4887,273100.0
2011-02-11 09:40:00,31.55,31.61,31.45,31.59,153900.0,22.4745,22.5172,22.4033,22.503,153900.0
2011-02-11 09:50:00,31.59,31.62,31.53,31.59,101800.0,22.503,22.5244,22.4602,22.503,101800.0
2011-02-11 10:00:00,31.59,31.75,31.58,31.74,84300.0,22.503,22.617,22.4959,22.6098,84300.0
2011-02-11 10:10:00,31.74,31.75,31.53,31.6,119600.0,22.6098,22.617,22.4602,22.5101,119600.0
2011-02-11 10:20:00,31.59,31.7,31.59,31.69,107300.0,22.503,22.5813,22.503,22.5742,107300.0
2011-02-11 10:30:00,31.69,31.84,31.69,31.81,198500.0,22.5742,22.6811,22.5742,22.6597,198500.0
2011-02-11 10:40:00,31.81,31.82,31.69,31.79,93500.0,22.6597,22.6668,22.5742,22.6454,93500.0
2011-02-11 10:50:00,31.79,31.87,31.78,31.86,126600.0,22.6454,22.7024,22.6383,22.6953,126600.0
2011-02-11 11:00:00,31.86,31.98,31.8,31.98,294700.0,22.6953,22.7808,22.6526,22.7808,294700.0
2011-02-11 11:10:00,31.98,32.01,31.94,31.96,116200.0,22.7808,22.8022,22.7523,22.7665,116200.0
2011-02-11 11:20:00,31.96,32.09,31.93,32.09,239800.0,22.7665,22.8592,22.7452,22.8592,239800.0
2011-02-11 11:30:00,32.09,32.09,32.01,32.04,62300.0,22.8592,22.8592,22.8022,22.8235,62300.0
2011-02-11 11:40:00,32.04,32.07,32.02,32.03,88200.0,22.8235,22.8449,22.8093,22.8164,88200.0
2011-02-11 11:50:00,32.04,32.1,32.04,32.09,58500.0,22.8235,22.8663,22.8235,22.8592,58500.0
2011-02-11 12:00:00,32.09,32.1,32.0,32.02,73100.0,22.8592,22.8663,22.795,22.8093,73100.0
2011-02-11 12:10:00,32.03,32.05,31.91,31.91,131600.0,22.8164,22.8307,22.7309,22.7309,131600.0
2011-02-11 12:20:00,31.91,31.95,31.9,31.93,86200.0,22.7309,22.7594,22.7238,22.7452,86200.0
2011-02-11 12:30:00,31.93,32.0,31.93,31.97,89100.0,22.7452,22.795,22.7452,22.7737,89100.0
2011-02-11 12:40:00,31.98,31.98,31.91,31.94,106500.0,22.7808,22.7808,22.7309,22.7523,106500.0
2011-02-11 12:50:00,31.94,31.99,31.94,31.95,61300.0,22.7523,22.7879,22.7523,22.7594,61300.0
2011-02-11 13:00:00,31.96,32.0,31.9,32.0,67600.0,22.7665,22.795,22.7238,22.795,67600.0
2011-02-11 13:10:00,32.01,32.09,31.98,32.07,50600.0,22.8022,22.8592,22.7808,22.8449,50600.0
2011-02-11 13:20:00,32.07,32.11,32.06,32.08,44200.0,22.8449,22.8734,22.8378,22.852,44200.0
2011-02-11 13:30:00,32.08,32.13,32.08,32.09,59300.0,22.852,22.8876,22.852,22.8592,59300.0
2011-02-11 13:40:00,32.09,32.11,32.08,32.08,58000.0,22.8592,22.8734,22.852,22.852,58000.0
2011-02-11 13:50:00,32.08,32.11,32.07,32.09,110300.0,22.852,22.8734,22.8449,22.8592,110300.0
2011-02-11 14:00:00,32.09,32.15,32.08,32.15,99600.0,22.8592,22.9019,22.852,22.9019,99600.0
2011-02-11 14:10:00,32.15,32.19,32.15,32.19,78000.0,22.9019,22.9304,22.9019,22.9304,78000.0
2011-02-11 14:20:00,32.18,32.26,32.18,32.25,105300.0,22.9233,22.9803,22.9233,22.9731,105300.0
2011-02-11 14:30:00,32.25,32.29,32.24,32.29,127100.0,22.9731,23.0016,22.966,23.0016,127100.0
2011-02-11 14:40:00,32.29,32.31,32.23,32.25,90900.0,23.0016,23.0159,22.9589,22.9731,90900.0
2011-02-11 14:50:00,32.26,32.26,32.13,32.13,69600.0,22.9803,22.9803,22.8876,22.8876,69600.0
2011-02-11 15:00:00,32.13,32.23,32.13,32.2,133900.0,22.8876,22.9589,22.8876,22.9375,133900.0
2011-02-11 15:10:00,32.21,32.24,32.17,32.18,79700.0,22.9446,22.966,22.9161,22.9233,79700.0
2011-02-11 15:20:00,32.17,32.24,32.15,32.16,177100.0,22.9161,22.966,22.9019,22.909,177100.0
2011-02-11 15:30:00,32.16,32.2,32.15,32.18,91600.0,22.909,22.9375,22.9019,22.9233,91600.0
2011-02-11 15:40:00,32.18,32.22,32.17,32.18,155800.0,22.9233,22.9518,22.9161,22.9233,155800.0
2011-02-11 15:50:00,32.18,32.21,32.14,32.14,565000.0,22.9233,22.9446,22.8948,22.8948,565000.0
2011-02-14 09:30:00,31.97,32.11,31.97,32.02,159700.0,22.7737,22.8734,22.7737,22.8093,159700.0
2011-02-14 09:40:00,32.01,32.01,31.81,31.91,145400.0,22.8022,22.8022,22.6597,22.7309,145400.0
2011-02-14 09:50:00,31.92,31.98,31.87,31.88,95700.0,22.7381,22.7808,22.7024,22.7096,95700.0
2011-02-14 10:00:00,31.88,31.96,31.88,31.93,71800.0,22.7096,22.7665,22.7096,22.7452,71800.0
2011-02-14 10:10:00,31.92,31.96,31.89,31.9,94400.0,22.7381,22.7665,22.7167,22.7238,94400.0
2011-02-14 10:20:00,31.91,31.94,31.87,31.88,69000.0,22.7309,22.7523,22.7024,22.7096,69000.0
2011-02-14 10:30:00,31.88,31.92,31.88,31.89,86900.0,22.7096,22.7381,22.7096,22.7167,86900.0
2011-02-14 10:40:00,31.89,31.89,31.81,31.86,86300.0,22.7167,22.7167,22.6597,22.6953,86300.0
2011-02-14 10:50:00,31.86,31.9,31.83,31.86,61000.0,22.6953,22.7238,22.6739,22.6953,61000.0
2011-02-14 11:00:00,31.85,31.91,31.83,31.88,65400.0,22.6882,22.7309,22.6739,22.7096,65400.0
2011-02-14 11:10:00,31.88,31.92,31.87,31.92,61800.0,22.7096,22.7381,22.7024,22.7381,61800.0
2011-02-14 11:20:00,31.92,31.93,31.87,31.88,57300.0,22.7381,22.7452,22.7024,22.7096,57300.0
2011-02-14 11:30:00,31.88,31.91,31.84,31.87,49400.0,22.7096,22.7309,22.6811,22.7024,49400.0
2011-02-14 11:40:00,31.88,31.89,31.81,31.81,51700.0,22.7096,22.7167,22.6597,22.6597,51700.0
2011-02-14 11:50:00,31.82,31.83,31.75,31.77,88500.0,22.6668,22.6739,22.617,22.6312,88500.0
2011-02-14 12:00:00,31.78,31.78,31.73,31.74,65100.0,22.6383,22.6383,22.6027,22.6098,65100.0
2011-02-14 12:10:00,31.74,31.77,31.73,31.73,59900.0,22.6098,22.6312,22.6027,22.6027,59900.0
2011-02-14 12:20:00,31.74,31.88,31.73,31.88,85500.0,22.6098,22.7096,22.6027,22.7096,85500.0
2011-02-14 12:30:00,31.88,31.91,31.85,31.86,31200.0,22.7096,22.7309,22.6882,22.6953,31200.0
2011-02-14 12:40:00,31.86,31.93,31.85,31.87,73700.0,22.6953,22.7452,22.6882,22.7024,73700.0
2011-02-14 12:50:00,31.87,31.92,31.87,31.92,54500.0,22.7024,22.7381,22.7024,22.7381,54500.0
2011-02-14 13:00:00,31.92,31.93,31.85,31.9,70000.0,22.7381,22.7452,22.6882,22.7238,70000.0
2011-02-14 13:10:00,31.9,31.94,31.9,31.91,88200.0,22.7238,22.7523,22.7238,22.7309,88200.0
2011-02-14 13:20:00,31.92,31.97,31.87,31.91,97100.0,22.7381,22.7737,22.7024,22.7309,97100.0
2011-02-14 13:30:00,31.91,31.94,31.89,31.93,51800.0,22.7309,22.7523,22.7167,22.7452,51800.0
2011-02-14 13:40:00,31.94,31.94,31.89,31.91,97700.0,22.7523,22.7523,22.7167,22.7309,97700.0
2011-02-14 13:50:00,31.91,31.95,31.9,31.95,64500.0,22.7309,22.7594,22.7238,22.7594,64500.0
2011-02-14 14:00:00,31.95,31.95,31.9,31.92,61100.0,22.7594,22.7594,22.7238,22.7381,61100.0
2011-02-14 14:10:00,31.92,31.92,31.91,31.92,44100.0,22.7381,22.7381,22.7309,22.7381,44100.0
2011-02-14 14:20:00,31.92,31.94,31.91,31.94,68500.0,22.7381,22.7523,22.7309,22.7523,68500.0
2011-02-14 14:30:00,31.94,31.96,31.92,31.95,46100.0,22.7523,22.7665,22.7381,22.7594,46100.0
2011-02-14 14:40:00,31.94,31.98,31.94,31.97,29500.0,22.7523,22.7808,22.7523,22.7737,29500.0
2011-02-14 14:50:00,31.96,32.01,31.96,32.0,60900.0,22.7665,22.8022,22.7665,22.795,60900.0
2011-02-14 15:00:00,32.0,32.0,31.94,31.94,69400.0,22.795,22.795,22.7523,22.7523,69400.0
2011-02-14 15:10:00,31.94,31.97,31.94,31.97,71000.0,22.7523,22.7737,22.7523,22.7737,71000.0
2011-02-14 15:20:00,31.97,32.01,31.95,31.96,61600.0,22.7737,22.8022,22.7594,22.7665,61600.0
2011-02-14 15:30:00,31.95,31.99,31.93,31.98,96600.0,22.7594,22.7879,22.7452,22.7808,96600.0
2011-02-14 15:40:00,31.98,32.05,31.97,32.04,108100.0,22.7808,22.8307,22.7737,22.8235,108100.0
2011-02-14 15:50:00,32.04,32.06,32.01,32.01,311400.0,22.8235,22.8378,22.8022,22.8022,311400.0
2011-02-15 09:30:00,31.74,31.86,31.72,31.82,214500.0,22.6098,22.6953,22.5956,22.6668,214500.0
2011-02-15 09:40:00,31.82,31.84,31.67,31.7,202400.0,22.6668,22.6811,22.56,22.5813,202400.0
2011-02-15 09:50:00,31.69,31.74,31.67,31.71,115300.0,22.5742,22.6098,22.56,22.5885,115300.0
2011-02-15 10:00:00,31.71,31.73,31.6,31.61,138600.0,22.5885,22.6027,22.5101,22.5172,138600.0
2011-02-15 10:10:00,31.61,31.67,31.55,31.64,122600.0,22.5172,22.56,22.4745,22.5386,122600.0
2011-02-15 10:20:00,31.64,31.65,31.47,31.48,287600.0,22.5386,22.5457,22.4175,22.4246,287600.0
2011-02-15 10:30:00,31.48,31.48,31.41,31.45,266000.0,22.4246,22.4246,22.3748,22.4033,266000.0
2011-02-15 10:40:00,31.44,31.46,31.31,31.31,247800.0,22.3961,22.4104,22.3035,22.3035,247800.0
2011-02-15 10:50:00,31.32,31.5,31.32,31.47,179400.0,22.3106,22.4389,22.3106,22.4175,179400.0
2011-02-15 11:00:00,31.48,31.5,31.44,31.5,178000.0,22.4246,22.4389,22.3961,22.4389,178000.0
2011-02-15 11:10:00,31.5,31.5,31.33,31.33,138900.0,22.4389,22.4389,22.3178,22.3178,138900.0
2011-02-15 11:20:00,31.34,31.41,31.32,31.39,203400.0,22.3249,22.3748,22.3106,22.3605,203400.0
2011-02-15 11:30:00,31.39,31.41,31.35,31.36,89900.0,22.3605,22.3748,22.332,22.3391,89900.0
2011-02-15 11:40:00,31.36,31.36,31.31,31.32,158800.0,22.3391,22.3391,22.3035,22.3106,158800.0
2011-02-15 11:50:00,31.31,31.33,31.24,31.25,240800.0,22.3035,22.3178,22.2537,22.2608,240800.0
2011-02-15 12:00:00,31.25,31.28,31.21,31.28,178700.0,22.2608,22.2822,22.2323,22.2822,178700.0
2011-02-15 12:10:00,31.28,31.36,31.26,31.31,184300.0,22.2822,22.3391,22.2679,22.3035,184300.0
2011-02-15 12:20:00,31.31,31.32,31.25,31.29,135500.0,22.3035,22.3106,22.2608,22.2893,135500.0
2011-02-15 12:30:00,31.29,31.32,31.29,31.31,127900.0,22.2893,22.3106,22.2893,22.3035,127900.0
2011-02-15 12:40:00,31.31,31.32,31.28,31.29,103300.0,22.3035,22.3106,22.2822,22.2893,103300.0
2011-02-15 12:50:00,31.3,31.3,31.25,31.26,111500.0,22.2964,22.2964,22.2608,22.2679,111500.0
2011-02-15 13:00:00,31.26,31.27,31.23,31.23,80100.0,22.2679,22.275,22.2465,22.2465,80100.0
2011-02-15 13:10:00,31.23,31.29,31.23,31.26,98500.0,22.2465,22.2893,22.2465,22.2679,98500.0
2011-02-15 13:20:00,31.26,31.28,31.23,31.24,85200.0,22.2679,22.2822,22.2465,22.2537,85200.0
2011-02-15 13:30:00,31.24,31.25,31.23,31.23,54800.0,22.2537,22.2608,22.2465,22.2465,54800.0
2011-02-15 13:40:00,31.23,31.24,31.21,31.21,95800.0,22.2465,22.2537,22.2323,22.2323,95800.0
2011-02-15 13:50:00,31.21,31.22,31.18,31.2,105900.0,22.2323,22.2394,22.2109,22.2252,105900.0
2011-02-15 14:00:00,31.2,31.2,31.12,31.12,120600.0,22.2252,22.2252,22.1682,22.1682,120600.0
2011-02-15 14:10:00,31.13,31.15,31.12,31.15,139700.0,22.1753,22.1895,22.1682,22.1895,139700.0
2011-02-15 14:20:00,31.15,31.15,31.01,31.04,170500.0,22.1895,22.1895,22.0898,22.1112,170500.0
2011-02-15 14:30:00,31.04,31.1,31.0,31.07,174600.0,22.1112,22.1539,22.0827,22.1326,174600.0
2011-02-15 14:40:00,31.07,31.08,31.06,31.06,63400.0,22.1326,22.1397,22.1254,22.1254,63400.0
2011-02-15 14:50:00,31.07,31.16,31.06,31.13,108300.0,22.1326,22.1967,22.1254,22.1753,108300.0
2011-02-15 15:00:00,31.14,31.18,31.11,31.15,118600.0,22.1824,22.2109,22.1611,22.1895,118600.0
2011-02-15 15:10:00,31.15,31.15,31.07,31.07,113000.0,22.1895,22.1895,22.1326,22.1326,113000.0
2011-02-15 15:20:00,31.07,31.08,31.0,31.0,177900.0,22.1326,22.1397,22.0827,22.0827,177900.0
2011-02-15 15:30:00,31.01,31.06,31.01,31.05,258400.0,22.0898,22.1254,22.0898,22.1183,258400.0
2011-02-15 15:40:00,31.05,31.05,30.99,31.0,310200.0,22.1183,22.1183,22.0756,22.0827,310200.0
2011-02-15 15:50:00,31.0,31.05,30.97,31.03,577100.0,22.0827,22.1183,22.0613,22.1041,577100.0
2011-02-16 09:30:00,31.2,31.31,31.18,31.29,436600.0,22.2252,22.3035,22.2109,22.2893,436600.0
2011-02-16 09:40:00,31.3,31.33,31.25,31.3,194300.0,22.2964,22.3178,22.2608,22.2964,194300.0
2011-02-16 09:50:00,31.29,31.4,31.27,31.38,221600.0,22.2893,22.3676,22.275,22.3534,221600.0
2011-02-16 10:00:00,31.38,31.39,31.27,31.34,183000.0,22.3534,22.3605,22.275,22.3249,183000.0
2011-02-16 10:10:00,31.34,31.43,31.33,31.42,168900.0,22.3249,22.389,22.3178,22.3819,168900.0
2011-02-16 10:20:00,31.42,31.45,31.41,31.42,74100.0,22.3819,22.4033,22.3748,22.3819,74100.0
2011-02-16 10:30:00,31.42,31.42,31.36,31.38,144600.0,22.3819,22.3819,22.3391,22.3534,144600.0
2011-02-16 10:40:00,31.38,31.4,31.32,31.33,173100.0,22.3534,22.3676,22.3106,22.3178,173100.0
2011-02-16 10:50:00,31.34,31.4,31.32,31.39,106200.0,22.3249,22.3676,22.3106,22.3605,106200.0
2011-02-16 11:00:00,31.39,31.43,31.38,31.38,121100.0,22.3605,22.389,22.3534,22.3534,121100.0
2011-02-16 11:10:00,31.38,31.46,31.37,31.42,160600.0,22.3534,22.4104,22.3463,22.3819,160600.0
2011-02-16 11:20:00,31.43,31.47,31.39,31.39,114700.0,22.389,22.4175,22.3605,22.3605,114700.0
2011-02-16 11:30:00,31.38,31.38,31.31,31.35,95600.0,22.3534,22.3534,22.3035,22.332,95600.0
2011-02-16 11:40:00,31.35,31.4,31.31,31.39,94900.0,22.332,22.3676,22.3035,22.3605,94900.0
2011-02-16 11:50:00,31.38,31.4,31.34,31.37,126900.0,22.3534,22.3676,22.3249,22.3463,126900.0
2011-02-16 12:00:00,31.37,31.37,31.24,31.24,234000.0,22.3463,22.3463,22.2537,22.2537,234000.0
2011-02-16 12:10:00,31.24,31.33,31.24,31.26,66100.0,22.2537,22.3178,22.2537,22.2679,66100.0
2011-02-16 12:20:00,31.26,31.35,31.26,31.34,61100.0,22.2679,22.332,22.2679,22.3249,61100.0
2011-02-16 12:30:00,31.34,31.37,31.32,31.36,61100.0,22.3249,22.3463,22.3106,22.3391,61100.0
2011-02-16 12:40:00,31.36,31.37,31.34,31.35,58100.0,22.3391,22.3463,22.3249,22.332,58100.0
2011-02-16 12:50:00,31.36,31.43,31.35,31.41,127200.0,22.3391,22.389,22.332,22.3748,127200.0
2011-02-16 13:00:00,31.41,31.42,31.36,31.37,86700.0,22.3748,22.3819,22.3391,22.3463,86700.0
2011-02-16 13:10:00,31.37,31.38,31.31,31.31,125000.0,22.3463,22.3534,22.3035,22.3035,125000.0
2011-02-16 13:20:00,31.32,31.37,31.32,31.33,86500.0,22.3106,22.3463,22.3106,22.3178,86500.0
2011-02-16 13:30:00,31.33,31.33,31.29,31.29,69100.0,22.3178,22.3178,22.2893,22.2893,69100.0
2011-02-16 13:40:00,31.29,31.31,31.29,31.29,82200.0,22.2893,22.3035,22.2893,22.2893,82200.0
2011-02-16 13:50:00,31.3,31.31,31.27,31.29,111800.0,22.2964,22.3035,22.275,22.2893,111800.0
2011-02-16 14:00:00,31.3,31.31,31.24,31.25,200000.0,22.2964,22.3035,22.2537,22.2608,200000.0
2011-02-16 14:10:00,31.24,31.25,31.17,31.2,113300.0,22.2537,22.2608,22.2038,22.2252,113300.0
2011-02-16 14:20:00,31.21,31.24,31.2,31.24,48200.0,22.2323,22.2537,22.2252,22.2537,48200.0
2011-02-16 14:30:00,31.24,31.32,31.23,31.3,155700.0,22.2537,22.3106,22.2465,22.2964,155700.0
2011-02-16 14:40:00,31.29,31.31,31.27,31.29,71400.0,22.2893,22.3035,22.275,22.2893,71400.0
2011-02-16 14:50:00,31.29,31.3,31.24,31.25,103600.0,22.2893,22.2964,22.2537,22.2608,103600.0
2011-02-16 15:00:00,31.26,31.26,31.22,31.22,186200.0,22.2679,22.2679,22.2394,22.2394,186200.0
2011-02-16 15:10:00,31.23,31.24,31.17,31.17,92300.0,22.2465,22.2537,22.2038,22.2038,92300.0
2011-02-16 15:20:00,31.18,31.21,31.17,31.18,109200.0,22.2109,22.2323,22.2038,22.2109,109200.0
2011-02-16 15:30:00,31.17,31.29,31.16,31.28,166400.0,22.2038,22.2893,22.1967,22.2822,166400.0
2011-02-16 15:40:00,31.28,31.29,31.23,31.24,272100.0,22.2822,22.2893,22.2465,22.2537,272100.0
2011-02-16 15:50:00,31.24,31.26,31.21,31.23,538500.0,22.2537,22.2679,22.2323,22.2465,538500.0
2011-02-17 09:30:00,31.12,31.45,30.97,30.99,215800.0,22.1682,22.4033,22.0613,22.0756,215800.0
2011-02-17 09:40:00,30.99,31.05,30.95,30.95,200000.0,22.0756,22.1183,22.0471,22.0471,200000.0
2011-02-17 09:50:00,30.95,31.0,30.93,30.99,208400.0,22.0471,22.0827,22.0328,22.0756,208400.0
2011-02-17 10:00:00,30.99,31.03,30.94,30.95,196800.0,22.0756,22.1041,22.04,22.0471,196800.0
2011-02-17 10:10:00,30.95,30.98,30.9,30.9,104900.0,22.0471,22.0684,22.0115,22.0115,104900.0
2011-02-17 10:20:00,30.91,30.98,30.88,30.95,145300.0,22.0186,22.0684,21.9972,22.0471,145300.0
2011-02-17 10:30:00,30.95,31.1,30.95,31.06,98800.0,22.0471,22.1539,22.0471,22.1254,98800.0
2011-02-17 10:40:00,31.06,31.08,31.04,31.07,80300.0,22.1254,22.1397,22.1112,22.1326,80300.0
2011-02-17 10:50:00,31.06,31.13,31.06,31.07,70200.0,22.1254,22.1753,22.1254,22.1326,70200.0
2011-02-17 11:00:00,31.08,31.09,31.03,31.03,298500.0,22.1397,22.1468,22.1041,22.1041,298500.0
2011-02-17 11:10:00,31.04,31.07,31.03,31.05,104700.0,22.1112,22.1326,22.1041,22.1183,104700.0
2011-02-17 11:20:00,31.06,31.06,31.01,31.04,99500.0,22.1254,22.1254,22.0898,22.1112,99500.0
2011-02-17 11:30:00,31.04,31.06,31.02,31.03,107000.0,22.1112,22.1254,22.0969,22.1041,107000.0
2011-02-17 11:40:00,31.03,31.08,31.02,31.06,55600.0,22.1041,22.1397,22.0969,22.1254,55600.0
2011-02-17 11:50:00,31.06,31.07,31.05,31.06,57400.0,22.1254,22.1326,22.1183,22.1254,57400.0
2011-02-17 12:00:00,31.06,31.12,31.06,31.07,78100.0,22.1254,22.1682,22.1254,22.1326,78100.0
2011-02-17 12:10:00,31.08,31.08,31.03,31.04,49400.0,22.1397,22.1397,22.1041,22.1112,49400.0
2011-02-17 12:20:00,31.04,31.05,31.03,31.05,44200.0,22.1112,22.1183,22.1041,22.1183,44200.0
2011-02-17 12:30:00,31.05,31.07,31.04,31.05,34100.0,22.1183,22.1326,22.1112,22.1183,34100.0
2011-02-17 12:40:00,31.06,31.06,31.03,31.05,47200.0,22.1254,22.1254,22.1041,22.1183,47200.0
2011-02-17 12:50:00,31.06,31.06,31.02,31.02,40500.0,22.1254,22.1254,22.0969,22.0969,40500.0
2011-02-17 13:00:00,31.03,31.13,31.03,31.12,54200.0,22.1041,22.1753,22.1041,22.1682,54200.0
2011-02-17 13:10:00,31.12,31.12,31.05,31.07,79100.0,22.1682,22.1682,22.1183,22.1326,79100.0
2011-02-17 13:20:00,31.07,31.1,31.07,31.1,60400.0,22.1326,22.1539,22.1326,22.1539,60400.0
2011-02-17 13:30:00,31.1,31.13,31.1,31.11,36200.0,22.1539,22.1753,22.1539,22.1611,36200.0
2011-02-17 13:40:00,31.11,31.13,31.08,31.1,59000.0,22.1611,22.1753,22.1397,22.1539,59000.0
2011-02-17 13:50:00,31.1,31.12,31.07,31.08,92900.0,22.1539,22.1682,22.1326,22.1397,92900.0
2011-02-17 14:00:00,31.08,31.15,31.08,31.14,57800.0,22.1397,22.1895,22.1397,22.1824,57800.0
2011-02-17 14:10:00,31.15,31.17,31.13,31.16,72800.0,22.1895,22.2038,22.1753,22.1967,72800.0
2011-02-17 14:20:00,31.17,31.17,31.12,31.14,92200.0,22.2038,22.2038,22.1682,22.1824,92200.0
2011-02-17 14:30:00,31.13,31.16,31.13,31.16,65000.0,22.1753,22.1967,22.1753,22.1967,65000.0
2011-02-17 14:40:00,31.16,31.17,31.12,31.16,57500.0,22.1967,22.2038,22.1682,22.1967,57500.0
2011-02-17 14:50:00,31.16,31.2,31.16,31.2,79200.0,22.1967,22.2252,22.1967,22.2252,79200.0
2011-02-17 15:00:00,31.21,31.21,31.2,31.21,69900.0,22.2323,22.2323,22.2252,22.2323,69900.0
2011-02-17 15:10:00,31.2,31.21,31.16,31.19,128300.0,22.2252,22.2323,22.1967,22.218,128300.0
2011-02-17 15:20:00,31.19,31.21,31.18,31.19,115600.0,22.218,22.2323,22.2109,22.218,115600.0
2011-02-17 15:30:00,31.19,31.2,31.16,31.17,93500.0,22.218,22.2252,22.1967,22.2038,93500.0
2011-02-17 15:40:00,31.18,31.22,31.17,31.2,202200.0,22.2109,22.2394,22.2038,22.2252,202200.0
2011-02-17 15:50:00,31.21,31.22,31.19,31.19,268600.0,22.2323,22.2394,22.218,22.218,268600.0
2011-02-18 09:30:00,31.27,31.43,31.2,31.39,1102500.0,22.275,22.389,22.2252,22.3605,1102500.0
2011-02-18 09:40:00,31.39,31.42,31.3,31.34,105000.0,22.3605,22.3819,22.2964,22.3249,105000.0
2011-02-18 09:50:00,31.34,31.36,31.27,31.28,77700.0,22.3249,22.3391,22.275,22.2822,77700.0
2011-02-18 10:00:00,31.29,31.32,31.23,31.24,90300.0,22.2893,22.3106,22.2465,22.2537,90300.0
2011-02-18 10:10:00,31.24,31.28,31.19,31.23,50100.0,22.2537,22.2822,22.218,22.2465,50100.0
2011-02-18 10:20:00,31.23,31.34,31.22,31.33,98100.0,22.2465,22.3249,22.2394,22.3178,98100.0
2011-02-18 10:30:00,31.33,31.36,31.32,31.35,54100.0,22.3178,22.3391,22.3106,22.332,54100.0
2011-02-18 10:40:00,31.35,31.44,31.35,31.44,184800.0,22.332,22.3961,22.332,22.3961,184800.0
2011-02-18 10:50:00,31.44,31.5,31.43,31.45,106400.0,22.3961,22.4389,22.389,22.4033,106400.0
2011-02-18 11:00:00,31.45,31.55,31.44,31.55,117500.0,22.4033,22.4745,22.3961,22.4745,117500.0
2011-02-18 11:10:00,31.55,31.55,31.51,31.53,81800.0,22.4745,22.4745,22.446,22.4602,81800.0
2011-02-18 11:20:00,31.53,31.65,31.52,31.65,134300.0,22.4602,22.5457,22.4531,22.5457,134300.0
2011-02-18 11:30:00,31.65,31.85,31.64,31.79,416400.0,22.5457,22.6882,22.5386,22.6454,416400.0
2011-02-18 11:40:00,31.79,31.87,31.76,31.84,242100.0,22.6454,22.7024,22.6241,22.6811,242100.0
2011-02-18 11:50:00,31.84,31.92,31.8,31.9,190600.0,22.6811,22.7381,22.6526,22.7238,190600.0
2011-02-18 12:00:00,31.9,31.92,31.87,31.9,121500.0,22.7238,22.7381,22.7024,22.7238,121500.0
2011-02-18 12:10:00,31.9,31.9,31.86,31.89,97000.0,22.7238,22.7238,22.6953,22.7167,97000.0
2011-02-18 12:20:00,31.88,31.94,31.88,31.92,100600.0,22.7096,22.7523,22.7096,22.7381,100600.0
2011-02-18 12:30:00,31.91,31.91,31.87,31.88,54700.0,22.7309,22.7309,22.7024,22.7096,54700.0
2011-02-18 12:40:00,31.88,31.9,31.85,31.88,121700.0,22.7096,22.7238,22.6882,22.7096,121700.0
2011-02-18 12:50:00,31.88,31.88,31.84,31.86,42900.0,22.7096,22.7096,22.6811,22.6953,42900.0
2011-02-18 13:00:00,31.86,31.87,31.82,31.83,96900.0,22.6953,22.7024,22.6668,22.6739,96900.0
2011-02-18 13:10:00,31.84,31.86,31.77,31.79,95500.0,22.6811,22.6953,22.6312,22.6454,95500.0
2011-02-18 13:20:00,31.78,31.79,31.72,31.76,245400.0,22.6383,22.6454,22.5956,22.6241,245400.0
2011-02-18 13:30:00,31.76,31.76,31.68,31.75,133100.0,22.6241,22.6241,22.5671,22.617,133100.0
2011-02-18 13:40:00,31.74,31.76,31.63,31.65,215500.0,22.6098,22.6241,22.5315,22.5457,215500.0
2011-02-18 13:50:00,31.65,31.8,31.65,31.77,106300.0,22.5457,22.6526,22.5457,22.6312,106300.0
2011-02-18 14:00:00,31.76,31.77,31.71,31.71,112100.0,22.6241,22.6312,22.5885,22.5885,112100.0
2011-02-18 14:10:00,31.71,31.73,31.68,31.72,112800.0,22.5885,22.6027,22.5671,22.5956,112800.0
2011-02-18 14:20:00,31.71,31.74,31.65,31.7,537600.0,22.5885,22.6098,22.5457,22.5813,537600.0
2011-02-18 14:30:00,31.7,31.71,31.67,31.68,68400.0,22.5813,22.5885,22.56,22.5671,68400.0
2011-02-18 14:40:00,31.68,31.71,31.68,31.69,195800.0,22.5671,22.5885,22.5671,22.5742,195800.0
2011-02-18 14:50:00,31.7,31.74,31.68,31.71,83500.0,22.5813,22.6098,22.5671,22.5885,83500.0
2011-02-18 15:00:00,31.72,31.72,31.68,31.68,47900.0,22.5956,22.5956,22.5671,22.5671,47900.0
2011-02-18 15:10:00,31.68,31.69,31.63,31.63,103900.0,22.5671,22.5742,22.5315,22.5315,103900.0
2011-02-18 15:20:00,31.63,31.65,31.6,31.6,153400.0,22.5315,22.5457,22.5101,22.5101,153400.0
2011-02-18 15:30:00,31.6,31.61,31.56,31.59,151100.0,22.5101,22.5172,22.4816,22.503,151100.0
2011-02-18 15:40:00,31.58,31.7,31.58,31.68,476200.0,22.4959,22.5813,22.4959,22.5671,476200.0
2011-02-18 15:50:00,31.67,31.74,31.64,31.68,677400.0,22.56,22.6098,22.5386,22.5671,677400.0
2011-02-22 09:30:00,31.24,31.3,31.05,31.17,254400.0,22.2537,22.2964,22.1183,22.2038,254400.0
2011-02-22 09:40:00,31.17,31.23,31.09,31.17,185800.0,22.2038,22.2465,22.1468,22.2038,185800.0
2011-02-22 09:50:00,31.18,31.27,31.15,31.25,135800.0,22.2109,22.275,22.1895,22.2608,135800.0
2011-02-22 10:00:00,31.25,31.35,31.19,31.35,202400.0,22.2608,22.332,22.218,22.332,202400.0
2011-02-22 10:10:00,31.35,31.45,31.35,31.37,142700.0,22.332,22.4033,22.332,22.3463,142700.0
2011-02-22 10:20:00,31.36,31.37,31.29,31.3,74700.0,22.3391,22.3463,22.2893,22.2964,74700.0
2011-02-22 10:30:00,31.3,31.38,31.26,31.37,159400.0,22.2964,22.3534,22.2679,22.3463,159400.0
2011-02-22 10:40:00,31.37,31.37,31.3,31.31,56300.0,22.3463,22.3463,22.2964,22.3035,56300.0
2011-02-22 10:50:00,31.31,31.39,31.29,31.31,120800.0,22.3035,22.3605,22.2893,22.3035,120800.0
2011-02-22 11:00:00,31.32,31.32,31.24,31.27,238800.0,22.3106,22.3106,22.2537,22.275,238800.0
2011-02-22 11:10:00,31.27,31.27,31.2,31.2,146200.0,22.275,22.275,22.2252,22.2252,146200.0
2011-02-22 11:20:00,31.21,31.23,31.09,31.12,171400.0,22.2323,22.2465,22.1468,22.1682,171400.0
2011-02-22 11:30:00,31.13,31.13,31.04,31.08,98500.0,22.1753,22.1753,22.1112,22.1397,98500.0
2011-02-22 11:40:00,31.08,31.09,30.97,31.02,215600.0,22.1397,22.1468,22.0613,22.0969,215600.0
2011-02-22 11:50:00,31.01,31.18,31.0,31.16,210400.0,22.0898,22.2109,22.0827,22.1967,210400.0
2011-02-22 12:00:00,31.16,31.18,31.06,31.06,104600.0,22.1967,22.2109,22.1254,22.1254,104600.0
2011-02-22 12:10:00,31.07,31.09,31.03,31.06,182800.0,22.1326,22.1468,22.1041,22.1254,182800.0
2011-02-22 12:20:00,31.05,31.11,31.0,31.1,238700.0,22.1183,22.1611,22.0827,22.1539,238700.0
2011-02-22 12:30:00,31.1,31.11,31.05,31.06,50100.0,22.1539,22.1611,22.1183,22.1254,50100.0
2011-02-22 12:40:00,31.06,31.08,30.99,31.0,106000.0,22.1254,22.1397,22.0756,22.0827,106000.0
2011-02-22 12:50:00,30.99,31.03,30.98,30.99,197400.0,22.0756,22.1041,22.0684,22.0756,197400.0
2011-02-22 13:00:00,30.99,31.01,30.92,31.0,172200.0,22.0756,22.0898,22.0257,22.0827,172200.0
2011-02-22 13:10:00,31.0,31.02,30.94,31.02,89200.0,22.0827,22.0969,22.04,22.0969,89200.0
2011-02-22 13:20:00,31.02,31.02,30.88,30.93,92600.0,22.0969,22.0969,21.9972,22.0328,92600.0
2011-02-22 13:30:00,30.93,30.97,30.89,30.96,106300.0,22.0328,22.0613,22.0043,22.0542,106300.0
2011-02-22 13:40:00,30.97,30.99,30.88,30.89,268700.0,22.0613,22.0756,21.9972,22.0043,268700.0
2011-02-22 13:50:00,30.89,30.93,30.88,30.9,70700.0,22.0043,22.0328,21.9972,22.0115,70700.0
2011-02-22 14:00:00,30.9,30.95,30.88,30.94,131100.0,22.0115,22.0471,21.9972,22.04,131100.0
2011-02-22 14:10:00,30.95,31.0,30.93,30.99,54500.0,22.0471,22.0827,22.0328,22.0756,54500.0
2011-02-22 14:20:00,30.99,31.04,30.95,31.0,160200.0,22.0756,22.1112,22.0471,22.0827,160200.0
2011-02-22 14:30:00,31.01,31.06,30.96,30.96,167100.0,22.0898,22.1254,22.0542,22.0542,167100.0
2011-02-22 14:40:00,30.96,31.14,30.93,31.13,158200.0,22.0542,22.1824,22.0328,22.1753,158200.0
2011-02-22 14:50:00,31.13,31.14,31.03,31.05,165400.0,22.1753,22.1824,22.1041,22.1183,165400.0
2011-02-22 15:00:00,31.05,31.12,31.01,31.04,196100.0,22.1183,22.1682,22.0898,22.1112,196100.0
2011-02-22 15:10:00,31.04,31.08,30.98,31.0,194900.0,22.1112,22.1397,22.0684,22.0827,194900.0
2011-02-22 15:20:00,30.99,31.0,30.91,30.92,187000.0,22.0756,22.0827,22.0186,22.0257,187000.0
2011-02-22 15:30:00,30.92,30.98,30.89,30.9,229200.0,22.0257,22.0684,22.0043,22.0115,229200.0
2011-02-22 15:40:00,30.89,30.94,30.86,30.86,449100.0,22.0043,22.04,21.983,21.983,449100.0
2011-02-22 15:50:00,30.87,30.93,30.84,30.93,695900.0,21.9901,22.0328,21.9687,22.0328,695900.0
2011-02-23 09:30:00,30.89,31.04,30.87,30.92,182000.0,22.0043,22.1112,21.9901,22.0257,182000.0
2011-02-23 09:40:00,30.93,30.97,30.79,30.81,193200.0,22.0328,22.0613,21.9331,21.9474,193200.0
2011-02-23 09:50:00,30.81,30.92,30.66,30.76,226500.0,21.9474,22.0257,21.8405,21.9117,226500.0
2011-02-23 10:00:00,30.76,30.84,30.6,30.63,124900.0,21.9117,21.9687,21.7978,21.8191,124900.0
2011-02-23 10:10:00,30.64,30.66,30.57,30.62,143500.0,21.8263,21.8405,21.7764,21.812,143500.0
2011-02-23 10:20:00,30.62,30.74,30.61,30.71,94700.0,21.812,21.8975,21.8049,21.8761,94700.0
2011-02-23 10:30:00,30.72,30.81,30.72,30.75,193000.0,21.8832,21.9474,21.8832,21.9046,193000.0
2011-02-23 10:40:00,30.76,30.81,30.72,30.8,161200.0,21.9117,21.9474,21.8832,21.9402,161200.0
2011-02-23 10:50:00,30.79,30.89,30.79,30.81,85100.0,21.9331,22.0043,21.9331,21.9474,85100.0
2011-02-23 11:00:00,30.81,30.86,30.76,30.86,105300.0,21.9474,21.983,21.9117,21.983,105300.0
2011-02-23 11:10:00,30.86,30.87,30.75,30.78,73300.0,21.983,21.9901,21.9046,21.926,73300.0
2011-02-23 11:20:00,30.77,30.83,30.74,30.74,65300.0,21.9189,21.9616,21.8975,21.8975,65300.0
2011-02-23 11:30:00,30.74,30.78,30.69,30.71,156700.0,21.8975,21.926,21.8619,21.8761,156700.0
2011-02-23 11:40:00,30.71,30.73,30.51,30.51,182100.0,21.8761,21.8904,21.7336,21.7336,182100.0
2011-02-23 11:50:00,30.52,30.57,30.48,30.5,118000.0,21.7408,21.7764,21.7123,21.7265,118000.0
2011-02-23 12:00:00,30.5,30.51,30.39,30.41,163300.0,21.7265,21.7336,21.6482,21.6624,163300.0
2011-02-23 12:10:00,30.4,30.43,30.32,30.35,161000.0,21.6553,21.6767,21.5983,21.6197,161000.0
2011-02-23 12:20:00,30.34,30.41,30.32,30.39,169500.0,21.6125,21.6624,21.5983,21.6482,169500.0
2011-02-23 12:30:00,30.38,30.47,30.37,30.43,114700.0,21.641,21.7052,21.6339,21.6767,114700.0
2011-02-23 12:40:00,30.42,30.44,30.36,30.39,61500.0,21.6695,21.6838,21.6268,21.6482,61500.0
2011-02-23 12:50:00,30.38,30.46,30.38,30.41,59900.0,21.641,21.698,21.641,21.6624,59900.0
2011-02-23 13:00:00,30.4,30.46,30.38,30.39,154300.0,21.6553,21.698,21.641,21.6482,154300.0
2011-02-23 13:10:00,30.39,30.41,30.28,30.32,58700.0,21.6482,21.6624,21.5698,21.5983,58700.0
2011-02-23 13:20:00,30.32,30.34,30.29,30.32,361300.0,21.5983,21.6125,21.5769,21.5983,361300.0
2011-02-23 13:30:00,30.31,30.36,30.25,30.33,198300.0,21.5912,21.6268,21.5484,21.6054,198300.0
2011-02-23 13:40:00,30.33,30.39,30.26,30.34,124300.0,21.6054,21.6482,21.5556,21.6125,124300.0
2011-02-23 13:50:00,30.35,30.4,30.35,30.39,98100.0,21.6197,21.6553,21.6197,21.6482,98100.0
2011-02-23 14:00:00,30.4,30.44,30.38,30.44,112200.0,21.6553,21.6838,21.641,21.6838,112200.0
2011-02-23 14:10:00,30.44,30.48,30.37,30.47,141900.0,21.6838,21.7123,21.6339,21.7052,141900.0
2011-02-23 14:20:00,30.47,30.5,30.38,30.38,110300.0,21.7052,21.7265,21.641,21.641,110300.0
2011-02-23 14:30:00,30.39,30.5,30.39,30.39,104600.0,21.6482,21.7265,21.6482,21.6482,104600.0
2011-02-23 14:40:00,30.4,30.46,30.34,30.35,149400.0,21.6553,21.698,21.6125,21.6197,149400.0
2011-02-23 14:50:00,30.35,30.53,30.35,30.53,190200.0,21.6197,21.7479,21.6197,21.7479,190200.0
2011-02-23 15:00:00,30.52,30.57,30.5,30.5,178600.0,21.7408,21.7764,21.7265,21.7265,178600.0
2011-02-23 15:10:00,30.51,30.53,30.47,30.48,150700.0,21.7336,21.7479,21.7052,21.7123,150700.0
2011-02-23 15:20:00,30.48,30.59,30.46,30.47,133200.0,21.7123,21.7906,21.698,21.7052,133200.0
2011-02-23 15:30:00,30.47,30.48,30.41,30.47,118100.0,21.7052,21.7123,21.6624,21.7052,118100.0
2011-02-23 15:40:00,30.47,30.49,30.35,30.41,211700.0,21.7052,21.7194,21.6197,21.6624,211700.0
2011-02-23 15:50:00,30.41,30.45,30.37,30.4,333800.0,21.6624,21.6909,21.6339,21.6553,333800.0
2011-02-24 09:30:00,30.34,30.49,30.27,30.3,148500.0,21.6125,21.7194,21.5627,21.5841,148500.0
2011-02-24 09:40:00,30.31,30.44,30.28,30.36,282200.0,21.5912,21.6838,21.5698,21.6268,282200.0
2011-02-24 09:50:00,30.35,30.43,30.34,30.4,88600.0,21.6197,21.6767,21.6125,21.6553,88600.0
2011-02-24 10:00:00,30.39,30.42,30.26,30.32,209600.0,21.6482,21.6695,21.5556,21.5983,209600.0
2011-02-24 10:10:00,30.31,30.4,30.3,30.38,164300.0,21.5912,21.6553,21.5841,21.641,164300.0
2011-02-24 10:20:00,30.38,30.43,30.37,30.43,111300.0,21.641,21.6767,21.6339,21.6767,111300.0
2011-02-24 10:30:00,30.43,30.44,30.33,30.35,128400.0,21.6767,21.6838,21.6054,21.6197,128400.0
2011-02-24 10:40:00,30.33,30.39,30.32,30.37,87400.0,21.6054,21.6482,21.5983,21.6339,87400.0
2011-02-24 10:50:00,30.37,30.45,30.35,30.35,143400.0,21.6339,21.6909,21.6197,21.6197,143400.0
2011-02-24 11:00:00,30.35,30.35,30.29,30.29,130100.0,21.6197,21.6197,21.5769,21.5769,130100.0
2011-02-24 11:10:00,30.29,30.3,30.21,30.24,145500.0,21.5769,21.5841,21.5199,21.5413,145500.0
2011-02-24 11:20:00,30.25,30.36,30.23,30.34,135200.0,21.5484,21.6268,21.5342,21.6125,135200.0
2011-02-24 11:30:00,30.34,30.37,30.25,30.27,103900.0,21.6125,21.6339,21.5484,21.5627,103900.0
2011-02-24 11:40:00,30.27,30.31,30.26,30.29,145400.0,21.5627,21.5912,21.5556,21.5769,145400.0
2011-02-24 11:50:00,30.29,30.34,30.27,30.27,80400.0,21.5769,21.6125,21.5627,21.5627,80400.0
2011-02-24 12:00:00,30.27,30.3,30.21,30.22,156100.0,21.5627,21.5841,21.5199,21.5271,156100.0
2011-02-24 12:10:00,30.22,30.3,30.22,30.26,76100.0,21.5271,21.5841,21.5271,21.5556,76100.0
2011-02-24 12:20:00,30.27,30.27,30.14,30.17,75100.0,21.5627,21.5627,21.4701,21.4915,75100.0
2011-02-24 12:30:00,30.17,30.19,30.11,30.19,156900.0,21.4915,21.5057,21.4487,21.5057,156900.0
2011-02-24 12:40:00,30.18,30.21,30.08,30.13,99400.0,21.4986,21.5199,21.4273,21.463,99400.0
2011-02-24 12:50:00,30.12,30.14,30.11,30.12,177700.0,21.4558,21.4701,21.4487,21.4558,177700.0
2011-02-24 13:00:00,30.11,30.13,30.06,30.06,110700.0,21.4487,21.463,21.4131,21.4131,110700.0
2011-02-24 13:10:00,30.07,30.1,30.02,30.09,136900.0,21.4202,21.4416,21.3846,21.4345,136900.0
2011-02-24 13:20:00,30.09,30.09,30.01,30.02,113700.0,21.4345,21.4345,21.3775,21.3846,113700.0
2011-02-24 13:30:00,30.02,30.04,29.98,30.02,137900.0,21.3846,21.3988,21.3561,21.3846,137900.0
2011-02-24 13:40:00,30.02,30.03,29.94,29.95,214300.0,21.3846,21.3917,21.3276,21.3347,214300.0
2011-02-24 13:50:00,29.95,29.99,29.88,29.9,120100.0,21.3347,21.3632,21.2849,21.2991,120100.0
2011-02-24 14:00:00,29.91,30.05,29.91,30.04,181900.0,21.3062,21.406,21.3062,21.3988,181900.0
2011-02-24 14:10:00,30.04,30.06,30.0,30.04,496300.0,21.3988,21.4131,21.3704,21.3988,496300.0
2011-02-24 14:20:00,30.05,30.06,29.97,29.99,403000.0,21.406,21.4131,21.349,21.3632,403000.0
2011-02-24 14:30:00,29.99,30.05,29.93,30.02,430600.0,21.3632,21.406,21.3205,21.3846,430600.0
2011-02-24 14:40:00,30.02,30.05,29.93,30.0,335100.0,21.3846,21.406,21.3205,21.3704,335100.0
2011-02-24 14:50:00,30.0,30.0,29.9,29.97,358900.0,21.3704,21.3704,21.2991,21.349,358900.0
2011-02-24 15:00:00,29.96,30.04,29.94,30.01,325400.0,21.3419,21.3988,21.3276,21.3775,325400.0
2011-02-24 15:10:00,30.0,30.08,29.96,30.06,346000.0,21.3704,21.4273,21.3419,21.4131,346000.0
2011-02-24 15:20:00,30.05,30.17,30.05,30.07,255500.0,21.406,21.4915,21.406,21.4202,255500.0
2011-02-24 15:30:00,30.08,30.18,30.07,30.1,207500.0,21.4273,21.4986,21.4202,21.4416,207500.0
2011-02-24 15:40:00,30.1,30.17,30.06,30.09,325600.0,21.4416,21.4915,21.4131,21.4345,325600.0
2011-02-24 15:50:00,30.09,30.16,30.08,30.13,408900.0,21.4345,21.4843,21.4273,21.463,408900.0
2011-02-25 09:30:00,30.32,30.43,30.2,30.42,180900.0,21.5983,21.6767,21.5128,21.6695,180900.0
2011-02-25 09:40:00,30.42,30.44,30.27,30.32,98200.0,21.6695,21.6838,21.5627,21.5983,98200.0
2011-02-25 09:50:00,30.31,30.42,30.28,30.41,90700.0,21.5912,21.6695,21.5698,21.6624,90700.0
2011-02-25 10:00:00,30.4,30.52,30.4,30.49,116300.0,21.6553,21.7408,21.6553,21.7194,116300.0
2011-02-25 10:10:00,30.47,30.53,30.38,30.38,107600.0,21.7052,21.7479,21.641,21.641,107600.0
2011-02-25 10:20:00,30.39,30.49,30.38,30.4,124800.0,21.6482,21.7194,21.641,21.6553,124800.0
2011-02-25 10:30:00,30.4,30.41,30.36,30.4,198500.0,21.6553,21.6624,21.6268,21.6553,198500.0
2011-02-25 10:40:00,30.4,30.51,30.39,30.51,168100.0,21.6553,21.7336,21.6482,21.7336,168100.0
2011-02-25 10:50:00,30.5,30.5,30.39,30.42,86700.0,21.7265,21.7265,21.6482,21.6695,86700.0
2011-02-25 11:00:00,30.43,30.43,30.37,30.42,305200.0,21.6767,21.6767,21.6339,21.6695,305200.0
2011-02-25 11:10:00,30.42,30.55,30.41,30.54,180000.0,21.6695,21.7621,21.6624,21.755,180000.0
2011-02-25 11:20:00,30.55,30.55,30.41,30.41,124700.0,21.7621,21.7621,21.6624,21.6624,124700.0
2011-02-25 11:30:00,30.41,30.5,30.4,30.47,49500.0,21.6624,21.7265,21.6553,21.7052,49500.0
2011-02-25 11:40:00,30.47,30.5,30.43,30.5,97900.0,21.7052,21.7265,21.6767,21.7265,97900.0
2011-02-25 11:50:00,30.51,30.53,30.48,30.5,81800.0,21.7336,21.7479,21.7123,21.7265,81800.0
2011-02-25 12:00:00,30.5,30.56,30.49,30.52,53200.0,21.7265,21.7693,21.7194,21.7408,53200.0
2011-02-25 12:10:00,30.52,30.59,30.52,30.58,62400.0,21.7408,21.7906,21.7408,21.7835,62400.0
2011-02-25 12:20:00,30.58,30.62,30.56,30.62,54500.0,21.7835,21.812,21.7693,21.812,54500.0
2011-02-25 12:30:00,30.61,30.67,30.59,30.65,102800.0,21.8049,21.8476,21.7906,21.8334,102800.0
2011-02-25 12:40:00,30.65,30.69,30.62,30.67,89400.0,21.8334,21.8619,21.812,21.8476,89400.0
2011-02-25 12:50:00,30.67,30.68,30.59,30.62,36900.0,21.8476,21.8547,21.7906,21.812,36900.0
2011-02-25 13:00:00,30.62,30.63,30.57,30.6,63000.0,21.812,21.8191,21.7764,21.7978,63000.0
2011-02-25 13:10:00,30.6,30.67,30.59,30.66,41800.0,21.7978,21.8476,21.7906,21.8405,41800.0
2011-02-25 13:20:00,30.66,30.67,30.63,30.64,45700.0,21.8405,21.8476,21.8191,21.8263,45700.0
2011-02-25 13:30:00,30.63,30.64,30.57,30.61,50500.0,21.8191,21.8263,21.7764,21.8049,50500.0
2011-02-25 13:40:00,30.61,30.67,30.61,30.62,53000.0,21.8049,21.8476,21.8049,21.812,53000.0
2011-02-25 13:50:00,30.62,30.65,30.59,30.64,54500.0,21.812,21.8334,21.7906,21.8263,54500.0
2011-02-25 14:00:00,30.64,30.66,30.59,30.66,85800.0,21.8263,21.8405,21.7906,21.8405,85800.0
2011-02-25 14:10:00,30.65,30.66,30.61,30.63,67700.0,21.8334,21.8405,21.8049,21.8191,67700.0
2011-02-25 14:20:00,30.64,30.69,30.61,30.61,96200.0,21.8263,21.8619,21.8049,21.8049,96200.0
2011-02-25 14:30:00,30.61,30.66,30.59,30.59,71500.0,21.8049,21.8405,21.7906,21.7906,71500.0
2011-02-25 14:40:00,30.59,30.63,30.55,30.56,103300.0,21.7906,21.8191,21.7621,21.7693,103300.0
2011-02-25 14:50:00,30.57,30.62,30.55,30.59,152600.0,21.7764,21.812,21.7621,21.7906,152600.0
2011-02-25 15:00:00,30.58,30.61,30.56,30.6,64400.0,21.7835,21.8049,21.7693,21.7978,64400.0
2011-02-25 15:10:00,30.6,30.64,30.58,30.61,100000.0,21.7978,21.8263,21.7835,21.8049,100000.0
2011-02-25 15:20:00,30.61,30.62,30.55,30.59,99700.0,21.8049,21.812,21.7621,21.7906,99700.0
2011-02-25 15:30:00,30.59,30.59,30.54,30.54,86000.0,21.7906,21.7906,21.755,21.755,86000.0
2011-02-25 15:40:00,30.54,30.67,30.54,30.67,220700.0,21.755,21.8476,21.755,21.8476,220700.0
2011-02-25 15:50:00,30.66,30.7,30.64,30.65,424800.0,21.8405,21.869,21.8263,21.8334,424800.0
2011-02-28 09:30:00,30.76,30.94,30.65,30.93,204100.0,21.9117,22.04,21.8334,22.0328,204100.0
2011-02-28 09:40:00,30.94,30.97,30.73,30.76,220800.0,22.04,22.0613,21.8904,21.9117,220800.0
2011-02-28 09:50:00,30.76,30.78,30.65,30.72,131500.0,21.9117,21.926,21.8334,21.8832,131500.0
2011-02-28 10:00:00,30.71,30.78,30.64,30.65,104600.0,21.8761,21.926,21.8263,21.8334,104600.0
2011-02-28 10:10:00,30.66,30.79,30.62,30.78,142500.0,21.8405,21.9331,21.812,21.926,142500.0
2011-02-28 10:20:00,30.79,30.83,30.69,30.69,114600.0,21.9331,21.9616,21.8619,21.8619,114600.0
2011-02-28 10:30:00,30.7,30.7,30.59,30.61,107900.0,21.869,21.869,21.7906,21.8049,107900.0
2011-02-28 10:40:00,30.61,30.7,30.61,30.69,123000.0,21.8049,21.869,21.8049,21.8619,123000.0
2011-02-28 10:50:00,30.69,30.72,30.66,30.69,68800.0,21.8619,21.8832,21.8405,21.8619,68800.0
2011-02-28 11:00:00,30.69,30.7,30.58,30.59,87800.0,21.8619,21.869,21.7835,21.7906,87800.0
2011-02-28 11:10:00,30.58,30.61,30.51,30.53,151800.0,21.7835,21.8049,21.7336,21.7479,151800.0
2011-02-28 11:20:00,30.54,30.54,30.45,30.46,123400.0,21.755,21.755,21.6909,21.698,123400.0
2011-02-28 11:30:00,30.46,30.47,30.41,30.43,214300.0,21.698,21.7052,21.6624,21.6767,214300.0
2011-02-28 11:40:00,30.44,30.44,30.35,30.36,243700.0,21.6838,21.6838,21.6197,21.6268,243700.0
2011-02-28 11:50:00,30.37,30.4,30.36,30.4,81800.0,21.6339,21.6553,21.6268,21.6553,81800.0
2011-02-28 12:00:00,30.4,30.4,30.35,30.39,109700.0,21.6553,21.6553,21.6197,21.6482,109700.0
2011-02-28 12:10:00,30.38,30.43,30.38,30.39,83400.0,21.641,21.6767,21.641,21.6482,83400.0
2011-02-28 12:20:00,30.39,30.45,30.35,30.44,83400.0,21.6482,21.6909,21.6197,21.6838,83400.0
2011-02-28 12:30:00,30.43,30.5,30.43,30.47,75300.0,21.6767,21.7265,21.6767,21.7052,75300.0
2011-02-28 12:40:00,30.47,30.48,30.43,30.45,97700.0,21.7052,21.7123,21.6767,21.6909,97700.0
2011-02-28 12:50:00,30.45,30.46,30.36,30.4,99700.0,21.6909,21.698,21.6268,21.6553,99700.0
2011-02-28 13:00:00,30.39,30.4,30.31,30.31,149400.0,21.6482,21.6553,21.5912,21.5912,149400.0
2011-02-28 13:10:00,30.31,30.32,30.27,30.27,196400.0,21.5912,21.5983,21.5627,21.5627,196400.0
2011-02-28 13:20:00,30.27,30.28,30.21,30.27,184100.0,21.5627,21.5698,21.5199,21.5627,184100.0
2011-02-28 13:30:00,30.27,30.32,30.26,30.29,59600.0,21.5627,21.5983,21.5556,21.5769,59600.0
2011-02-28 13:40:00,30.29,30.36,30.29,30.35,105000.0,21.5769,21.6268,21.5769,21.6197,105000.0
2011-02-28 13:50:00,30.34,30.37,30.32,30.36,75200.0,21.6125,21.6339,21.5983,21.6268,75200.0
2011-02-28 14:00:00,30.35,30.43,30.34,30.41,82700.0,21.6197,21.6767,21.6125,21.6624,82700.0
2011-02-28 14:10:00,30.4,30.52,30.4,30.47,120400.0,21.6553,21.7408,21.6553,21.7052,120400.0
2011-02-28 14:20:00,30.48,30.49,30.42,30.43,114800.0,21.7123,21.7194,21.6695,21.6767,114800.0
2011-02-28 14:30:00,30.42,30.51,30.42,30.5,140400.0,21.6695,21.7336,21.6695,21.7265,140400.0
2011-02-28 14:40:00,30.51,30.51,30.44,30.44,101700.0,21.7336,21.7336,21.6838,21.6838,101700.0
2011-02-28 14:50:00,30.45,30.47,30.45,30.46,73500.0,21.6909,21.7052,21.6909,21.698,73500.0
2011-02-28 15:00:00,30.46,30.47,30.38,30.4,148900.0,21.698,21.7052,21.641,21.6553,148900.0
2011-02-28 15:10:00,30.39,30.48,30.38,30.48,132500.0,21.6482,21.7123,21.641,21.7123,132500.0
2011-02-28 15:20:00,30.48,30.5,30.43,30.44,102600.0,21.7123,21.7265,21.6767,21.6838,102600.0
2011-02-28 15:30:00,30.43,30.44,30.41,30.43,149000.0,21.6767,21.6838,21.6624,21.6767,149000.0
2011-02-28 15:40:00,30.42,30.43,30.33,30.36,340600.0,21.6695,21.6767,21.6054,21.6268,340600.0
2011-02-28 15:50:00,30.36,30.42,30.34,30.39,553800.0,21.6268,21.6695,21.6125,21.6482,553800.0
2011-03-01 09:30:00,30.55,30.55,30.38,30.54,171800.0,21.7621,21.7621,21.641,21.755,171800.0
2011-03-01 09:40:00,30.54,30.64,30.45,30.59,208900.0,21.755,21.8263,21.6909,21.7906,208900.0
2011-03-01 09:50:00,30.59,30.59,30.43,30.51,224800.0,21.7906,21.7906,21.6767,21.7336,224800.0
2011-03-01 10:00:00,30.5,30.51,30.36,30.41,242900.0,21.7265,21.7336,21.6268,21.6624,242900.0
2011-03-01 10:10:00,30.4,30.4,30.27,30.27,199700.0,21.6553,21.6553,21.5627,21.5627,199700.0
2011-03-01 10:20:00,30.27,30.38,30.26,30.26,231800.0,21.5627,21.641,21.5556,21.5556,231800.0
2011-03-01 10:30:00,30.26,30.33,30.21,30.33,203400.0,21.5556,21.6054,21.5199,21.6054,203400.0
2011-03-01 10:40:00,30.32,30.47,30.32,30.47,136700.0,21.5983,21.7052,21.5983,21.7052,136700.0
2011-03-01 10:50:00,30.47,30.52,30.46,30.49,127500.0,21.7052,21.7408,21.698,21.7194,127500.0
2011-03-01 11:00:00,30.5,30.57,30.5,30.56,161400.0,21.7265,21.7764,21.7265,21.7693,161400.0
2011-03-01 11:10:00,30.55,30.58,30.52,30.56,120800.0,21.7621,21.7835,21.7408,21.7693,120800.0
2011-03-01 11:20:00,30.55,30.57,30.45,30.47,109500.0,21.7621,21.7764,21.6909,21.7052,109500.0
2011-03-01 11:30:00,30.46,30.52,30.44,30.51,124800.0,21.698,21.7408,21.6838,21.7336,124800.0
2011-03-01 11:40:00,30.51,30.52,30.46,30.46,136700.0,21.7336,21.7408,21.698,21.698,136700.0
2011-03-01 11:50:00,30.46,30.47,30.39,30.42,252300.0,21.698,21.7052,21.6482,21.6695,252300.0
2011-03-01 12:00:00,30.42,30.52,30.4,30.51,162200.0,21.6695,21.7408,21.6553,21.7336,162200.0
2011-03-01 12:10:00,30.51,30.57,30.51,30.55,134200.0,21.7336,21.7764,21.7336,21.7621,134200.0
2011-03-01 12:20:00,30.55,30.57,30.52,30.55,214000.0,21.7621,21.7764,21.7408,21.7621,214000.0
2011-03-01 12:30:00,30.55,30.67,30.54,30.65,171600.0,21.7621,21.8476,21.755,21.8334,171600.0
2011-03-01 12:40:00,30.65,30.71,30.65,30.67,114100.0,21.8334,21.8761,21.8334,21.8476,114100.0
2011-03-01 12:50:00,30.68,30.71,30.55,30.57,124100.0,21.8547,21.8761,21.7621,21.7764,124100.0
2011-03-01 13:00:00,30.57,30.59,30.54,30.56,147000.0,21.7764,21.7906,21.755,21.7693,147000.0
2011-03-01 13:10:00,30.56,30.63,30.56,30.61,125300.0,21.7693,21.8191,21.7693,21.8049,125300.0
2011-03-01 13:20:00,30.61,30.65,30.47,30.49,264000.0,21.8049,21.8334,21.7052,21.7194,264000.0
2011-03-01 13:30:00,30.49,30.5,30.45,30.48,133800.0,21.7194,21.7265,21.6909,21.7123,133800.0
2011-03-01 13:40:00,30.48,30.49,30.43,30.44,86000.0,21.7123,21.7194,21.6767,21.6838,86000.0
2011-03-01 13:50:00,30.45,30.5,30.42,30.5,129500.0,21.6909,21.7265,21.6695,21.7265,129500.0
2011-03-01 14:00:00,30.49,30.49,30.35,30.41,156400.0,21.7194,21.7194,21.6197,21.6624,156400.0
2011-03-01 14:10:00,30.41,30.42,30.28,30.36,307100.0,21.6624,21.6695,21.5698,21.6268,307100.0
2011-03-01 14:20:00,30.36,30.36,30.27,30.3,144500.0,21.6268,21.6268,21.5627,21.5841,144500.0
2011-03-01 14:30:00,30.29,30.33,30.25,30.3,102100.0,21.5769,21.6054,21.5484,21.5841,102100.0
2011-03-01 14:40:00,30.3,30.41,30.3,30.41,141500.0,21.5841,21.6624,21.5841,21.6624,141500.0
2011-03-01 14:50:00,30.4,30.45,30.34,30.35,274800.0,21.6553,21.6909,21.6125,21.6197,274800.0
2011-03-01 15:00:00,30.36,30.41,30.3,30.33,186500.0,21.6268,21.6624,21.5841,21.6054,186500.0
2011-03-01 15:10:00,30.32,30.4,30.28,30.39,160200.0,21.5983,21.6553,21.5698,21.6482,160200.0
2011-03-01 15:20:00,30.39,30.41,30.34,30.35,165600.0,21.6482,21.6624,21.6125,21.6197,165600.0
2011-03-01 15:30:00,30.36,30.4,30.31,30.34,165500.0,21.6268,21.6553,21.5912,21.6125,165500.0
2011-03-01 15:40:00,30.33,30.38,30.23,30.24,343700.0,21.6054,21.641,21.5342,21.5413,343700.0
2011-03-01 15:50:00,30.25,30.26,30.16,30.17,610500.0,21.5484,21.5556,21.4843,21.4915,610500.0
2011-03-02 09:30:00,30.1,30.21,29.99,30.17,190200.0,21.4416,21.5199,21.3632,21.4915,190200.0
2011-03-02 09:40:00,30.17,30.24,30.12,30.23,272600.0,21.4915,21.5413,21.4558,21.5342,272600.0
2011-03-02 09:50:00,30.22,30.32,30.21,30.3,200600.0,21.5271,21.5983,21.5199,21.5841,200600.0
2011-03-02 10:00:00,30.31,30.33,30.26,30.27,96900.0,21.5912,21.6054,21.5556,21.5627,96900.0
2011-03-02 10:10:00,30.27,30.27,30.18,30.22,125300.0,21.5627,21.5627,21.4986,21.5271,125300.0
2011-03-02 10:20:00,30.22,30.26,30.14,30.14,122000.0,21.5271,21.5556,21.4701,21.4701,122000.0
2011-03-02 10:30:00,30.14,30.24,30.12,30.24,108000.0,21.4701,21.5413,21.4558,21.5413,108000.0
2011-03-02 10:40:00,30.23,30.29,30.21,30.28,132600.0,21.5342,21.5769,21.5199,21.5698,132600.0
2011-03-02 10:50:00,30.27,30.29,30.21,30.22,96100.0,21.5627,21.5769,21.5199,21.5271,96100.0
2011-03-02 11:00:00,30.22,30.29,30.22,30.26,79400.0,21.5271,21.5769,21.5271,21.5556,79400.0
2011-03-02 11:10:00,30.25,30.26,30.15,30.19,148200.0,21.5484,21.5556,21.4772,21.5057,148200.0
2011-03-02 11:20:00,30.19,30.23,30.15,30.15,169800.0,21.5057,21.5342,21.4772,21.4772,169800.0
2011-03-02 11:30:00,30.15,30.2,30.14,30.17,159500.0,21.4772,21.5128,21.4701,21.4915,159500.0
2011-03-02 11:40:00,30.16,30.21,30.09,30.1,149600.0,21.4843,21.5199,21.4345,21.4416,149600.0
2011-03-02 11:50:00,30.1,30.12,30.03,30.04,146300.0,21.4416,21.4558,21.3917,21.3988,146300.0
2011-03-02 12:00:00,30.03,30.08,29.97,30.08,90300.0,21.3917,21.4273,21.349,21.4273,90300.0
2011-03-02 12:10:00,30.07,30.13,30.0,30.03,97700.0,21.4202,21.463,21.3704,21.3917,97700.0
2011-03-02 12:20:00,30.03,30.09,30.02,30.06,69600.0,21.3917,21.4345,21.3846,21.4131,69600.0
2011-03-02 12:30:00,30.06,30.14,30.06,30.14,45300.0,21.4131,21.4701,21.4131,21.4701,45300.0
2011-03-02 12:40:00,30.14,30.15,30.11,30.13,52200.0,21.4701,21.4772,21.4487,21.463,52200.0
2011-03-02 12:50:00,30.14,30.16,30.09,30.1,64100.0,21.4701,21.4843,21.4345,21.4416,64100.0
2011-03-02 13:00:00,30.1,30.15,30.09,30.09,81700.0,21.4416,21.4772,21.4345,21.4345,81700.0
2011-03-02 13:10:00,30.09,30.1,30.03,30.07,90800.0,21.4345,21.4416,21.3917,21.4202,90800.0
2011-03-02 13:20:00,30.07,30.14,30.06,30.11,44800.0,21.4202,21.4701,21.4131,21.4487,44800.0
2011-03-02 13:30:00,30.11,30.13,30.04,30.07,77900.0,21.4487,21.463,21.3988,21.4202,77900.0
2011-03-02 13:40:00,30.07,30.08,30.01,30.07,71200.0,21.4202,21.4273,21.3775,21.4202,71200.0
2011-03-02 13:50:00,30.06,30.12,30.02,30.05,70000.0,21.4131,21.4558,21.3846,21.406,70000.0
2011-03-02 14:00:00,30.05,30.12,30.04,30.12,102700.0,21.406,21.4558,21.3988,21.4558,102700.0
2011-03-02 14:10:00,30.12,30.2,30.12,30.17,89500.0,21.4558,21.5128,21.4558,21.4915,89500.0
2011-03-02 14:20:00,30.17,30.22,30.13,30.14,82600.0,21.4915,21.5271,21.463,21.4701,82600.0
2011-03-02 14:30:00,30.14,30.24,30.13,30.22,87400.0,21.4701,21.5413,21.463,21.5271,87400.0
2011-03-02 14:40:00,30.21,30.31,30.21,30.3,135400.0,21.5199,21.5912,21.5199,21.5841,135400.0
2011-03-02 14:50:00,30.3,30.31,30.24,30.26,118800.0,21.5841,21.5912,21.5413,21.5556,118800.0
2011-03-02 15:00:00,30.25,30.29,30.23,30.26,99300.0,21.5484,21.5769,21.5342,21.5556,99300.0
2011-03-02 15:10:00,30.26,30.27,30.12,30.12,121800.0,21.5556,21.5627,21.4558,21.4558,121800.0
2011-03-02 15:20:00,30.12,30.16,30.12,30.13,196100.0,21.4558,21.4843,21.4558,21.463,196100.0
2011-03-02 15:30:00,30.13,30.14,30.07,30.08,211800.0,21.463,21.4701,21.4202,21.4273,211800.0
2011-03-02 15:40:00,30.08,30.09,30.02,30.04,192000.0,21.4273,21.4345,21.3846,21.3988,192000.0
2011-03-02 15:50:00,30.05,30.07,30.0,30.03,386500.0,21.406,21.4202,21.3704,21.3917,386500.0
2011-03-03 09:30:00,30.3,30.65,30.27,30.55,219500.0,21.5841,21.8334,21.5627,21.7621,219500.0
2011-03-03 09:40:00,30.54,30.75,30.54,30.72,216900.0,21.755,21.9046,21.755,21.8832,216900.0
2011-03-03 09:50:00,30.72,30.78,30.6,30.63,161500.0,21.8832,21.926,21.7978,21.8191,161500.0
2011-03-03 10:00:00,30.62,30.63,30.47,30.48,197900.0,21.812,21.8191,21.7052,21.7123,197900.0
2011-03-03 10:10:00,30.48,30.58,30.48,30.52,145100.0,21.7123,21.7835,21.7123,21.7408,145100.0
2011-03-03 10:20:00,30.52,30.63,30.49,30.57,111300.0,21.7408,21.8191,21.7194,21.7764,111300.0
2011-03-03 10:30:00,30.57,30.65,30.54,30.62,95100.0,21.7764,21.8334,21.755,21.812,95100.0
2011-03-03 10:40:00,30.63,30.76,30.62,30.73,150900.0,21.8191,21.9117,21.812,21.8904,150900.0
2011-03-03 10:50:00,30.72,30.72,30.63,30.68,173900.0,21.8832,21.8832,21.8191,21.8547,173900.0
2011-03-03 11:00:00,30.69,30.72,30.65,30.7,140800.0,21.8619,21.8832,21.8334,21.869,140800.0
2011-03-03 11:10:00,30.7,30.71,30.62,30.65,151600.0,21.869,21.8761,21.812,21.8334,151600.0
2011-03-03 11:20:00,30.65,30.67,30.57,30.57,102400.0,21.8334,21.8476,21.7764,21.7764,102400.0
2011-03-03 11:30:00,30.58,30.61,30.57,30.58,89600.0,21.7835,21.8049,21.7764,21.7835,89600.0
2011-03-03 11:40:00,30.59,30.69,30.58,30.68,67800.0,21.7906,21.8619,21.7835,21.8547,67800.0
2011-03-03 11:50:00,30.68,30.75,30.67,30.74,130900.0,21.8547,21.9046,21.8476,21.8975,130900.0
2011-03-03 12:00:00,30.75,30.8,30.74,30.78,126400.0,21.9046,21.9402,21.8975,21.926,126400.0
2011-03-03 12:10:00,30.78,30.78,30.73,30.74,30000.0,21.926,21.926,21.8904,21.8975,30000.0
2011-03-03 12:20:00,30.74,30.78,30.73,30.75,53600.0,21.8975,21.926,21.8904,21.9046,53600.0
2011-03-03 12:30:00,30.75,30.78,30.75,30.78,74000.0,21.9046,21.926,21.9046,21.926,74000.0
2011-03-03 12:40:00,30.77,30.84,30.76,30.84,80800.0,21.9189,21.9687,21.9117,21.9687,80800.0
2011-03-03 12:50:00,30.83,30.85,30.82,30.82,42300.0,21.9616,21.9758,21.9545,21.9545,42300.0
2011-03-03 13:00:00,30.82,30.83,30.78,30.8,53000.0,21.9545,21.9616,21.926,21.9402,53000.0
2011-03-03 13:10:00,30.79,30.84,30.79,30.84,45100.0,21.9331,21.9687,21.9331,21.9687,45100.0
2011-03-03 13:20:00,30.83,30.84,30.78,30.8,148100.0,21.9616,21.9687,21.926,21.9402,148100.0
2011-03-03 13:30:00,30.8,30.83,30.78,30.81,87400.0,21.9402,21.9616,21.926,21.9474,87400.0
2011-03-03 13:40:00,30.81,30.84,30.78,30.79,61200.0,21.9474,21.9687,21.926,21.9331,61200.0
2011-03-03 13:50:00,30.79,30.82,30.79,30.8,43900.0,21.9331,21.9545,21.9331,21.9402,43900.0
2011-03-03 14:00:00,30.8,30.85,30.8,30.81,67600.0,21.9402,21.9758,21.9402,21.9474,67600.0
2011-03-03 14:10:00,30.82,30.89,30.82,30.84,101100.0,21.9545,22.0043,21.9545,21.9687,101100.0
2011-03-03 14:20:00,30.83,30.85,30.82,30.83,42000.0,21.9616,21.9758,21.9545,21.9616,42000.0
2011-03-03 14:30:00,30.84,30.86,30.8,30.85,121700.0,21.9687,21.983,21.9402,21.9758,121700.0
2011-03-03 14:40:00,30.84,30.88,30.84,30.86,71700.0,21.9687,21.9972,21.9687,21.983,71700.0
2011-03-03 14:50:00,30.86,30.92,30.84,30.9,87900.0,21.983,22.0257,21.9687,22.0115,87900.0
2011-03-03 15:00:00,30.89,30.9,30.84,30.84,88300.0,22.0043,22.0115,21.9687,21.9687,88300.0
2011-03-03 15:10:00,30.84,30.85,30.81,30.82,62700.0,21.9687,21.9758,21.9474,21.9545,62700.0
2011-03-03 15:20:00,30.83,30.84,30.79,30.81,90300.0,21.9616,21.9687,21.9331,21.9474,90300.0
2011-03-03 15:30:00,30.81,30.85,30.79,30.84,195000.0,21.9474,21.9758,21.9331,21.9687,195000.0
2011-03-03 15:40:00,30.84,30.87,30.84,30.86,181300.0,21.9687,21.9901,21.9687,21.983,181300.0
2011-03-03 15:50:00,30.86,30.91,30.85,30.85,605200.0,21.983,22.0186,21.9758,21.9758,605200.0
2011-03-04 09:30:00,30.76,30.79,30.41,30.67,239600.0,21.9117,21.9331,21.6624,21.8476,239600.0
2011-03-04 09:40:00,30.67,30.8,30.59,30.67,193300.0,21.8476,21.9402,21.7906,21.8476,193300.0
2011-03-04 09:50:00,30.67,30.67,30.52,30.55,124500.0,21.8476,21.8476,21.7408,21.7621,124500.0
2011-03-04 10:00:00,30.54,30.58,30.33,30.33,152900.0,21.755,21.7835,21.6054,21.6054,152900.0
2011-03-04 10:10:00,30.34,30.34,30.26,30.27,163600.0,21.6125,21.6125,21.5556,21.5627,163600.0
2011-03-04 10:20:00,30.27,30.27,30.15,30.22,131200.0,21.5627,21.5627,21.4772,21.5271,131200.0
2011-03-04 10:30:00,30.22,30.33,30.21,30.32,122200.0,21.5271,21.6054,21.5199,21.5983,122200.0
2011-03-04 10:40:00,30.31,30.35,30.29,30.32,149900.0,21.5912,21.6197,21.5769,21.5983,149900.0
2011-03-04 10:50:00,30.33,30.33,30.25,30.29,87800.0,21.6054,21.6054,21.5484,21.5769,87800.0
2011-03-04 11:00:00,30.29,30.32,30.24,30.29,111100.0,21.5769,21.5983,21.5413,21.5769,111100.0
2011-03-04 11:10:00,30.29,30.32,30.26,30.3,148300.0,21.5769,21.5983,21.5556,21.5841,148300.0
2011-03-04 11:20:00,30.28,30.31,30.26,30.27,93000.0,21.5698,21.5912,21.5556,21.5627,93000.0
2011-03-04 11:30:00,30.28,30.35,30.23,30.33,170900.0,21.5698,21.6197,21.5342,21.6054,170900.0
2011-03-04 11:40:00,30.32,30.32,30.22,30.22,95200.0,21.5983,21.5983,21.5271,21.5271,95200.0
2011-03-04 11:50:00,30.22,30.23,30.03,30.03,179300.0,21.5271,21.5342,21.3917,21.3917,179300.0
2011-03-04 12:00:00,30.04,30.08,29.99,30.04,158200.0,21.3988,21.4273,21.3632,21.3988,158200.0
2011-03-04 12:10:00,30.03,30.06,30.01,30.04,217500.0,21.3917,21.4131,21.3775,21.3988,217500.0
2011-03-04 12:20:00,30.04,30.06,29.98,30.01,125800.0,21.3988,21.4131,21.3561,21.3775,125800.0
2011-03-04 12:30:00,30.0,30.02,29.95,29.99,92300.0,21.3704,21.3846,21.3347,21.3632,92300.0
2011-03-04 12:40:00,29.99,30.03,29.97,29.99,64300.0,21.3632,21.3917,21.349,21.3632,64300.0
2011-03-04 12:50:00,29.99,30.0,29.94,29.96,263700.0,21.3632,21.3704,21.3276,21.3419,263700.0
2011-03-04 13:00:00,29.96,30.0,29.95,29.97,86400.0,21.3419,21.3704,21.3347,21.349,86400.0
2011-03-04 13:10:00,29.97,29.98,29.91,29.96,92000.0,21.349,21.3561,21.3062,21.3419,92000.0
2011-03-04 13:20:00,29.95,29.97,29.9,29.9,82500.0,21.3347,21.349,21.2991,21.2991,82500.0
2011-03-04 13:30:00,29.91,29.98,29.88,29.98,164600.0,21.3062,21.3561,21.2849,21.3561,164600.0
2011-03-04 13:40:00,29.97,29.97,29.88,29.89,89600.0,21.349,21.349,21.2849,21.292,89600.0
2011-03-04 13:50:00,29.89,29.94,29.86,29.92,82800.0,21.292,21.3276,21.2706,21.3134,82800.0
2011-03-04 14:00:00,29.91,29.92,29.86,29.88,132100.0,21.3062,21.3134,21.2706,21.2849,132100.0
2011-03-04 14:10:00,29.88,29.91,29.87,29.9,102000.0,21.2849,21.3062,21.2777,21.2991,102000.0
2011-03-04 14:20:00,29.9,29.97,29.88,29.96,179600.0,21.2991,21.349,21.2849,21.3419,179600.0
2011-03-04 14:30:00,29.96,30.0,29.94,29.96,99900.0,21.3419,21.3704,21.3276,21.3419,99900.0
2011-03-04 14:40:00,29.96,29.98,29.94,29.97,79700.0,21.3419,21.3561,21.3276,21.349,79700.0
2011-03-04 14:50:00,29.98,30.03,29.97,30.02,96500.0,21.3561,21.3917,21.349,21.3846,96500.0
2011-03-04 15:00:00,30.03,30.1,30.01,30.03,215900.0,21.3917,21.4416,21.3775,21.3917,215900.0
2011-03-04 15:10:00,30.02,30.02,29.96,29.98,278200.0,21.3846,21.3846,21.3419,21.3561,278200.0
2011-03-04 15:20:00,29.99,29.99,29.91,29.95,150200.0,21.3632,21.3632,21.3062,21.3347,150200.0
2011-03-04 15:30:00,29.94,29.95,29.9,29.94,179500.0,21.3276,21.3347,21.2991,21.3276,179500.0
2011-03-04 15:40:00,29.93,30.08,29.93,30.03,199700.0,21.3205,21.4273,21.3205,21.3917,199700.0
2011-03-04 15:50:00,30.03,30.11,30.03,30.07,673200.0,21.3917,21.4487,21.3917,21.4202,673200.0
2011-03-07 09:30:00,30.05,30.18,30.0,30.17,283000.0,21.406,21.4986,21.3704,21.4915,283000.0
2011-03-07 09:40:00,30.16,30.3,30.16,30.2,123900.0,21.4843,21.5841,21.4843,21.5128,123900.0
2011-03-07 09:50:00,30.2,30.27,30.17,30.25,114700.0,21.5128,21.5627,21.4915,21.5484,114700.0
2011-03-07 10:00:00,30.25,30.29,30.13,30.13,81900.0,21.5484,21.5769,21.463,21.463,81900.0
2011-03-07 10:10:00,30.14,30.14,30.04,30.04,171300.0,21.4701,21.4701,21.3988,21.3988,171300.0
2011-03-07 10:20:00,30.05,30.16,30.01,30.16,96300.0,21.406,21.4843,21.3775,21.4843,96300.0
2011-03-07 10:30:00,30.16,30.16,30.0,30.01,136700.0,21.4843,21.4843,21.3704,21.3775,136700.0
2011-03-07 10:40:00,30.02,30.02,29.91,29.99,148900.0,21.3846,21.3846,21.3062,21.3632,148900.0
2011-03-07 10:50:00,29.99,30.07,29.99,30.0,232000.0,21.3632,21.4202,21.3632,21.3704,232000.0
2011-03-07 11:00:00,29.99,30.05,29.92,29.99,140100.0,21.3632,21.406,21.3134,21.3632,140100.0
2011-03-07 11:10:00,29.99,29.99,29.92,29.97,83300.0,21.3632,21.3632,21.3134,21.349,83300.0
2011-03-07 11:20:00,29.97,29.97,29.87,29.89,93700.0,21.349,21.349,21.2777,21.292,93700.0
2011-03-07 11:30:00,29.9,29.99,29.89,29.99,93200.0,21.2991,21.3632,21.292,21.3632,93200.0
2011-03-07 11:40:00,30.0,30.0,29.85,29.85,50200.0,21.3704,21.3704,21.2635,21.2635,50200.0
2011-03-07 11:50:00,29.86,29.94,29.83,29.92,67200.0,21.2706,21.3276,21.2493,21.3134,67200.0
2011-03-07 12:00:00,29.92,29.96,29.86,29.96,108100.0,21.3134,21.3419,21.2706,21.3419,108100.0
2011-03-07 12:10:00,29.96,30.02,29.95,30.0,94300.0,21.3419,21.3846,21.3347,21.3704,94300.0
2011-03-07 12:20:00,29.99,30.0,29.9,29.91,57300.0,21.3632,21.3704,21.2991,21.3062,57300.0
2011-03-07 12:30:00,29.91,29.94,29.87,29.9,57900.0,21.3062,21.3276,21.2777,21.2991,57900.0
2011-03-07 12:40:00,29.91,29.91,29.84,29.84,55700.0,21.3062,21.3062,21.2564,21.2564,55700.0
2011-03-07 12:50:00,29.85,29.88,29.83,29.83,95500.0,21.2635,21.2849,21.2493,21.2493,95500.0
2011-03-07 13:00:00,29.84,29.84,29.8,29.81,58600.0,21.2564,21.2564,21.2279,21.235,58600.0
2011-03-07 13:10:00,29.81,29.92,29.81,29.91,130200.0,21.235,21.3134,21.235,21.3062,130200.0
2011-03-07 13:20:00,29.9,29.97,29.89,29.95,87300.0,21.2991,21.349,21.292,21.3347,87300.0
2011-03-07 13:30:00,29.94,29.97,29.91,29.94,58000.0,21.3276,21.349,21.3062,21.3276,58000.0
2011-03-07 13:40:00,29.94,29.99,29.94,29.97,52700.0,21.3276,21.3632,21.3276,21.349,52700.0
2011-03-07 13:50:00,29.97,29.97,29.89,29.91,61200.0,21.349,21.349,21.292,21.3062,61200.0
2011-03-07 14:00:00,29.9,29.93,29.88,29.89,51900.0,21.2991,21.3205,21.2849,21.292,51900.0
2011-03-07 14:10:00,29.89,29.94,29.85,29.94,78400.0,21.292,21.3276,21.2635,21.3276,78400.0
2011-03-07 14:20:00,29.94,29.99,29.88,29.88,90300.0,21.3276,21.3632,21.2849,21.2849,90300.0
2011-03-07 14:30:00,29.87,29.9,29.85,29.87,58500.0,21.2777,21.2991,21.2635,21.2777,58500.0
2011-03-07 14:40:00,29.86,29.92,29.83,29.88,79500.0,21.2706,21.3134,21.2493,21.2849,79500.0
2011-03-07 14:50:00,29.88,29.89,29.85,29.88,56200.0,21.2849,21.292,21.2635,21.2849,56200.0
2011-03-07 15:00:00,29.87,29.89,29.84,29.88,66000.0,21.2777,21.292,21.2564,21.2849,66000.0
2011-03-07 15:10:00,29.87,29.95,29.87,29.92,112400.0,21.2777,21.3347,21.2777,21.3134,112400.0
2011-03-07 15:20:00,29.92,29.94,29.86,29.92,76200.0,21.3134,21.3276,21.2706,21.3134,76200.0
2011-03-07 15:30:00,29.91,30.01,29.89,29.98,266100.0,21.3062,21.3775,21.292,21.3561,266100.0
2011-03-07 15:40:00,29.98,29.99,29.88,29.88,225400.0,21.3561,21.3632,21.2849,21.2849,225400.0
2011-03-07 15:50:00,29.88,29.88,29.83,29.86,541200.0,21.2849,21.2849,21.2493,21.2706,541200.0
2011-03-08 09:30:00,30.0,30.05,29.78,29.79,205800.0,21.3704,21.406,21.2136,21.2208,205800.0
2011-03-08 09:40:00,29.79,29.97,29.79,29.91,140900.0,21.2208,21.349,21.2208,21.3062,140900.0
2011-03-08 09:50:00,29.92,30.05,29.92,30.04,180200.0,21.3134,21.406,21.3134,21.3988,180200.0
2011-03-08 10:00:00,30.05,30.22,30.05,30.12,112400.0,21.406,21.5271,21.406,21.4558,112400.0
2011-03-08 10:10:00,30.13,30.28,30.12,30.28,137400.0,21.463,21.5698,21.4558,21.5698,137400.0
2011-03-08 10:20:00,30.28,30.3,30.18,30.21,140600.0,21.5698,21.5841,21.4986,21.5199,140600.0
2011-03-08 10:30:00,30.22,30.22,30.13,30.16,135000.0,21.5271,21.5271,21.463,21.4843,135000.0
2011-03-08 10:40:00,30.16,30.19,30.14,30.18,122700.0,21.4843,21.5057,21.4701,21.4986,122700.0
2011-03-08 10:50:00,30.18,30.26,30.16,30.23,64900.0,21.4986,21.5556,21.4843,21.5342,64900.0
2011-03-08 11:00:00,30.23,30.25,30.21,30.22,61700.0,21.5342,21.5484,21.5199,21.5271,61700.0
2011-03-08 11:10:00,30.23,30.27,30.21,30.26,125300.0,21.5342,21.5627,21.5199,21.5556,125300.0
2011-03-08 11:20:00,30.26,30.42,30.23,30.4,156000.0,21.5556,21.6695,21.5342,21.6553,156000.0
2011-03-08 11:30:00,30.41,30.45,30.38,30.39,163100.0,21.6624,21.6909,21.641,21.6482,163100.0
2011-03-08 11:40:00,30.39,30.48,30.38,30.47,100800.0,21.6482,21.7123,21.641,21.7052,100800.0
2011-03-08 11:50:00,30.47,30.53,30.45,30.52,176400.0,21.7052,21.7479,21.6909,21.7408,176400.0
2011-03-08 12:00:00,30.52,30.57,30.5,30.54,115500.0,21.7408,21.7764,21.7265,21.755,115500.0
2011-03-08 12:10:00,30.55,30.56,30.49,30.5,120400.0,21.7621,21.7693,21.7194,21.7265,120400.0
2011-03-08 12:20:00,30.5,30.57,30.5,30.54,97700.0,21.7265,21.7764,21.7265,21.755,97700.0
2011-03-08 12:30:00,30.54,30.58,30.53,30.56,69900.0,21.755,21.7835,21.7479,21.7693,69900.0
2011-03-08 12:40:00,30.55,30.55,30.44,30.46,80700.0,21.7621,21.7621,21.6838,21.698,80700.0
2011-03-08 12:50:00,30.46,30.49,30.45,30.48,41500.0,21.698,21.7194,21.6909,21.7123,41500.0
2011-03-08 13:00:00,30.48,30.53,30.48,30.51,81800.0,21.7123,21.7479,21.7123,21.7336,81800.0
2011-03-08 13:10:00,30.5,30.52,30.48,30.49,79400.0,21.7265,21.7408,21.7123,21.7194,79400.0
2011-03-08 13:20:00,30.49,30.54,30.48,30.51,66100.0,21.7194,21.755,21.7123,21.7336,66100.0
2011-03-08 13:30:00,30.51,30.54,30.48,30.52,92500.0,21.7336,21.755,21.7123,21.7408,92500.0
2011-03-08 13:40:00,30.52,30.54,30.5,30.53,122600.0,21.7408,21.755,21.7265,21.7479,122600.0
2011-03-08 13:50:00,30.53,30.57,30.52,30.55,59100.0,21.7479,21.7764,21.7408,21.7621,59100.0
2011-03-08 14:00:00,30.56,30.57,30.47,30.47,110200.0,21.7693,21.7764,21.7052,21.7052,110200.0
2011-03-08 14:10:00,30.48,30.52,30.44,30.52,93900.0,21.7123,21.7408,21.6838,21.7408,93900.0
2011-03-08 14:20:00,30.52,30.53,30.48,30.5,130700.0,21.7408,21.7479,21.7123,21.7265,130700.0
2011-03-08 14:30:00,30.48,30.5,30.44,30.48,78600.0,21.7123,21.7265,21.6838,21.7123,78600.0
2011-03-08 14:40:00,30.49,30.55,30.47,30.54,119300.0,21.7194,21.7621,21.7052,21.755,119300.0
2011-03-08 14:50:00,30.54,30.58,30.51,30.55,97500.0,21.755,21.7835,21.7336,21.7621,97500.0
2011-03-08 15:00:00,30.55,30.57,30.49,30.56,107400.0,21.7621,21.7764,21.7194,21.7693,107400.0
2011-03-08 15:10:00,30.57,30.61,30.56,30.6,109100.0,21.7764,21.8049,21.7693,21.7978,109100.0
2011-03-08 15:20:00,30.6,30.62,30.56,30.59,144900.0,21.7978,21.812,21.7693,21.7906,144900.0
2011-03-08 15:30:00,30.59,30.64,30.57,30.63,163200.0,21.7906,21.8263,21.7764,21.8191,163200.0
2011-03-08 15:40:00,30.63,30.66,30.6,30.63,328800.0,21.8191,21.8405,21.7978,21.8191,328800.0
2011-03-08 15:50:00,30.62,30.64,30.57,30.59,564000.0,21.812,21.8263,21.7764,21.7906,564000.0
2011-03-09 09:30:00,30.47,30.54,30.25,30.28,184600.0,21.7052,21.755,21.5484,21.5698,184600.0
2011-03-09 09:40:00,30.28,30.29,30.15,30.27,232000.0,21.5698,21.5769,21.4772,21.5627,232000.0
2011-03-09 09:50:00,30.26,30.34,30.25,30.27,89600.0,21.5556,21.6125,21.5484,21.5627,89600.0
2011-03-09 10:00:00,30.29,30.31,30.15,30.25,127300.0,21.5769,21.5912,21.4772,21.5484,127300.0
2011-03-09 10:10:00,30.24,30.3,30.18,30.2,146600.0,21.5413,21.5841,21.4986,21.5128,146600.0
2011-03-09 10:20:00,30.21,30.27,30.14,30.15,406500.0,21.5199,21.5627,21.4701,21.4772,406500.0
2011-03-09 10:30:00,30.15,30.16,30.07,30.08,250600.0,21.4772,21.4843,21.4202,21.4273,250600.0
2011-03-09 10:40:00,30.09,30.15,30.07,30.08,156900.0,21.4345,21.4772,21.4202,21.4273,156900.0
2011-03-09 10:50:00,30.07,30.08,29.94,29.97,240900.0,21.4202,21.4273,21.3276,21.349,240900.0
2011-03-09 11:00:00,29.98,29.98,29.9,29.95,173100.0,21.3561,21.3561,21.2991,21.3347,173100.0
2011-03-09 11:10:00,29.96,30.08,29.94,30.08,235700.0,21.3419,21.4273,21.3276,21.4273,235700.0
2011-03-09 11:20:00,30.08,30.12,30.07,30.08,116700.0,21.4273,21.4558,21.4202,21.4273,116700.0
2011-03-09 11:30:00,30.08,30.14,30.03,30.14,118500.0,21.4273,21.4701,21.3917,21.4701,118500.0
2011-03-09 11:40:00,30.15,30.19,30.12,30.14,137300.0,21.4772,21.5057,21.4558,21.4701,137300.0
2011-03-09 11:50:00,30.14,30.23,30.14,30.22,119100.0,21.4701,21.5342,21.4701,21.5271,119100.0
2011-03-09 12:00:00,30.22,30.33,30.22,30.33,106700.0,21.5271,21.6054,21.5271,21.6054,106700.0
2011-03-09 12:10:00,30.33,30.34,30.27,30.28,68000.0,21.6054,21.6125,21.5627,21.5698,68000.0
2011-03-09 12:20:00,30.28,30.3,30.2,30.21,72300.0,21.5698,21.5841,21.5128,21.5199,72300.0
2011-03-09 12:30:00,30.21,30.26,30.18,30.24,34100.0,21.5199,21.5556,21.4986,21.5413,34100.0
2011-03-09 12:40:00,30.24,30.26,30.18,30.25,49200.0,21.5413,21.5556,21.4986,21.5484,49200.0
2011-03-09 12:50:00,30.25,30.29,30.23,30.25,53500.0,21.5484,21.5769,21.5342,21.5484,53500.0
2011-03-09 13:00:00,30.25,30.26,30.07,30.09,256800.0,21.5484,21.5556,21.4202,21.4345,256800.0
2011-03-09 13:10:00,30.09,30.1,29.99,30.08,177800.0,21.4345,21.4416,21.3632,21.4273,177800.0
2011-03-09 13:20:00,30.09,30.15,30.08,30.13,49500.0,21.4345,21.4772,21.4273,21.463,49500.0
2011-03-09 13:30:00,30.14,30.16,30.08,30.1,69400.0,21.4701,21.4843,21.4273,21.4416,69400.0
2011-03-09 13:40:00,30.09,30.12,30.07,30.1,47800.0,21.4345,21.4558,21.4202,21.4416,47800.0
2011-03-09 13:50:00,30.1,30.13,30.07,30.12,52600.0,21.4416,21.463,21.4202,21.4558,52600.0
2011-03-09 14:00:00,30.12,30.2,30.12,30.15,83800.0,21.4558,21.5128,21.4558,21.4772,83800.0
2011-03-09 14:10:00,30.16,30.22,30.13,30.21,69900.0,21.4843,21.5271,21.463,21.5199,69900.0
2011-03-09 14:20:00,30.2,30.21,30.13,30.13,104500.0,21.5128,21.5199,21.463,21.463,104500.0
2011-03-09 14:30:00,30.13,30.14,30.03,30.05,129300.0,21.463,21.4701,21.3917,21.406,129300.0
2011-03-09 14:40:00,30.05,30.07,30.03,30.07,146700.0,21.406,21.4202,21.3917,21.4202,146700.0
2011-03-09 14:50:00,30.07,30.1,30.05,30.08,151200.0,21.4202,21.4416,21.406,21.4273,151200.0
2011-03-09 15:00:00,30.08,30.11,30.07,30.1,123300.0,21.4273,21.4487,21.4202,21.4416,123300.0
2011-03-09 15:10:00,30.11,30.17,30.11,30.15,79700.0,21.4487,21.4915,21.4487,21.4772,79700.0
2011-03-09 15:20:00,30.15,30.16,30.11,30.13,95700.0,21.4772,21.4843,21.4487,21.463,95700.0
2011-03-09 15:30:00,30.13,30.15,30.08,30.09,140500.0,21.463,21.4772,21.4273,21.4345,140500.0
2011-03-09 15:40:00,30.08,30.14,30.08,30.13,180900.0,21.4273,21.4701,21.4273,21.463,180900.0
2011-03-09 15:50:00,30.12,30.16,30.11,30.12,296700.0,21.4558,21.4843,21.4487,21.4558,296700.0
2011-03-10 09:30:00,29.81,29.81,29.24,29.36,610700.0,21.235,21.235,20.829,20.9145,610700.0
2011-03-10 09:40:00,29.36,29.38,29.24,29.32,442100.0,20.9145,20.9287,20.829,20.886,442100.0
2011-03-10 09:50:00,29.33,29.39,29.24,29.26,280700.0,20.8931,20.9358,20.829,20.8432,280700.0
2011-03-10 10:00:00,29.25,29.32,29.2,29.3,238000.0,20.8361,20.886,20.8005,20.8717,238000.0
2011-03-10 10:10:00,29.31,29.43,29.27,29.37,235800.0,20.8788,20.9643,20.8503,20.9216,235800.0
2011-03-10 10:20:00,29.36,29.38,29.25,29.27,172100.0,20.9145,20.9287,20.8361,20.8503,172100.0
2011-03-10 10:30:00,29.27,29.3,29.2,29.3,264600.0,20.8503,20.8717,20.8005,20.8717,264600.0
2011-03-10 10:40:00,29.3,29.41,29.26,29.31,206000.0,20.8717,20.9501,20.8432,20.8788,206000.0
2011-03-10 10:50:00,29.31,29.33,29.26,29.28,238900.0,20.8788,20.8931,20.8432,20.8575,238900.0
2011-03-10 11:00:00,29.29,29.31,29.27,29.29,95000.0,20.8646,20.8788,20.8503,20.8646,95000.0
2011-03-10 11:10:00,29.29,29.3,29.2,29.29,135100.0,20.8646,20.8717,20.8005,20.8646,135100.0
2011-03-10 11:20:00,29.28,29.34,29.27,29.3,106100.0,20.8575,20.9002,20.8503,20.8717,106100.0
2011-03-10 11:30:00,29.29,29.3,29.24,29.25,158100.0,20.8646,20.8717,20.829,20.8361,158100.0
2011-03-10 11:40:00,29.25,29.26,29.21,29.24,142400.0,20.8361,20.8432,20.8076,20.829,142400.0
2011-03-10 11:50:00,29.24,29.25,29.2,29.2,135000.0,20.829,20.8361,20.8005,20.8005,135000.0
2011-03-10 12:00:00,29.2,29.24,29.15,29.17,164800.0,20.8005,20.829,20.7649,20.7791,164800.0
2011-03-10 12:10:00,29.16,29.2,29.08,29.08,171400.0,20.772,20.8005,20.715,20.715,171400.0
2011-03-10 12:20:00,29.08,29.16,29.07,29.1,156000.0,20.715,20.772,20.7079,20.7292,156000.0
2011-03-10 12:30:00,29.1,29.14,29.09,29.13,151600.0,20.7292,20.7577,20.7221,20.7506,151600.0
2011-03-10 12:40:00,29.13,29.14,29.08,29.09,150400.0,20.7506,20.7577,20.715,20.7221,150400.0
2011-03-10 12:50:00,29.08,29.16,29.07,29.14,129200.0,20.715,20.772,20.7079,20.7577,129200.0
2011-03-10 13:00:00,29.14,29.16,29.05,29.05,242100.0,20.7577,20.772,20.6936,20.6936,242100.0
2011-03-10 13:10:00,29.05,29.1,29.03,29.06,168600.0,20.6936,20.7292,20.6794,20.7007,168600.0
2011-03-10 13:20:00,29.06,29.09,28.97,28.98,219200.0,20.7007,20.7221,20.6366,20.6438,219200.0
2011-03-10 13:30:00,28.98,28.99,28.8,28.81,473200.0,20.6438,20.6509,20.5155,20.5227,473200.0
2011-03-10 13:40:00,28.8,28.87,28.79,28.84,302800.0,20.5155,20.5654,20.5084,20.544,302800.0
2011-03-10 13:50:00,28.85,28.91,28.83,28.85,194100.0,20.5512,20.5939,20.5369,20.5512,194100.0
2011-03-10 14:00:00,28.85,28.92,28.84,28.89,176700.0,20.5512,20.601,20.544,20.5796,176700.0
2011-03-10 14:10:00,28.89,28.91,28.87,28.91,115100.0,20.5796,20.5939,20.5654,20.5939,115100.0
2011-03-10 14:20:00,28.91,28.95,28.88,28.93,102100.0,20.5939,20.6224,20.5725,20.6081,102100.0
2011-03-10 14:30:00,28.92,29.08,28.91,29.08,182700.0,20.601,20.715,20.5939,20.715,182700.0
2011-03-10 14:40:00,29.08,29.08,28.98,29.0,284200.0,20.715,20.715,20.6438,20.658,284200.0
2011-03-10 14:50:00,29.0,29.01,28.95,28.98,109900.0,20.658,20.6651,20.6224,20.6438,109900.0
2011-03-10 15:00:00,28.99,28.99,28.92,28.94,135300.0,20.6509,20.6509,20.601,20.6153,135300.0
2011-03-10 15:10:00,28.93,28.99,28.91,28.95,174700.0,20.6081,20.6509,20.5939,20.6224,174700.0
2011-03-10 15:20:00,28.96,28.99,28.91,28.96,153900.0,20.6295,20.6509,20.5939,20.6295,153900.0
2011-03-10 15:30:00,28.96,29.01,28.94,29.0,284300.0,20.6295,20.6651,20.6153,20.658,284300.0
2011-03-10 15:40:00,29.0,29.01,28.87,28.87,437100.0,20.658,20.6651,20.5654,20.5654,437100.0
2011-03-10 15:50:00,28.87,28.9,28.79,28.79,800300.0,20.5654,20.5868,20.5084,20.5084,800300.0
2011-03-11 09:30:00,28.9,28.99,28.75,28.81,226700.0,20.5868,20.6509,20.4799,20.5227,226700.0
2011-03-11 09:40:00,28.82,28.94,28.73,28.78,235400.0,20.5298,20.6153,20.4657,20.5013,235400.0
2011-03-11 09:50:00,28.77,28.93,28.69,28.75,286200.0,20.4942,20.6081,20.4372,20.4799,286200.0
2011-03-11 10:00:00,28.75,28.78,28.63,28.64,237000.0,20.4799,20.5013,20.3944,20.4016,237000.0
2011-03-11 10:10:00,28.63,28.68,28.54,28.62,205500.0,20.3944,20.4301,20.3303,20.3873,205500.0
2011-03-11 10:20:00,28.62,28.69,28.59,28.6,334100.0,20.3873,20.4372,20.3659,20.3731,334100.0
2011-03-11 10:30:00,28.6,28.65,28.59,28.65,135200.0,20.3731,20.4087,20.3659,20.4087,135200.0
2011-03-11 10:40:00,28.64,28.65,28.55,28.64,120200.0,20.4016,20.4087,20.3375,20.4016,120200.0
2011-03-11 10:50:00,28.64,28.65,28.6,28.63,147000.0,20.4016,20.4087,20.3731,20.3944,147000.0
2011-03-11 11:00:00,28.64,28.71,28.61,28.63,116100.0,20.4016,20.4514,20.3802,20.3944,116100.0
2011-03-11 11:10:00,28.64,28.68,28.64,28.65,72900.0,20.4016,20.4301,20.4016,20.4087,72900.0
2011-03-11 11:20:00,28.66,28.76,28.65,28.74,69600.0,20.4158,20.487,20.4087,20.4728,69600.0
2011-03-11 11:30:00,28.74,28.84,28.73,28.83,69000.0,20.4728,20.544,20.4657,20.5369,69000.0
2011-03-11 11:40:00,28.83,29.04,28.82,29.02,399500.0,20.5369,20.6865,20.5298,20.6723,399500.0
2011-03-11 11:50:00,29.02,29.02,28.95,28.96,111400.0,20.6723,20.6723,20.6224,20.6295,111400.0
2011-03-11 12:00:00,28.96,29.0,28.96,28.99,81400.0,20.6295,20.658,20.6295,20.6509,81400.0
2011-03-11 12:10:00,28.99,29.01,28.97,28.98,161500.0,20.6509,20.6651,20.6366,20.6438,161500.0
2011-03-11 12:20:00,28.97,29.0,28.96,28.99,63900.0,20.6366,20.658,20.6295,20.6509,63900.0
2011-03-11 12:30:00,28.99,29.0,28.96,28.98,42900.0,20.6509,20.658,20.6295,20.6438,42900.0
2011-03-11 12:40:00,28.98,29.0,28.96,28.99,53000.0,20.6438,20.658,20.6295,20.6509,53000.0
2011-03-11 12:50:00,28.98,29.01,28.95,28.96,71500.0,20.6438,20.6651,20.6224,20.6295,71500.0
2011-03-11 13:00:00,28.96,29.0,28.95,28.99,47000.0,20.6295,20.658,20.6224,20.6509,47000.0
2011-03-11 13:10:00,28.98,29.0,28.88,28.89,257800.0,20.6438,20.658,20.5725,20.5796,257800.0
2011-03-11 13:20:00,28.9,28.91,28.87,28.9,117800.0,20.5868,20.5939,20.5654,20.5868,117800.0
2011-03-11 13:30:00,28.9,28.98,28.89,28.95,153800.0,20.5868,20.6438,20.5796,20.6224,153800.0
2011-03-11 13:40:00,28.95,29.03,28.94,29.02,155400.0,20.6224,20.6794,20.6153,20.6723,155400.0
2011-03-11 13:50:00,29.02,29.03,29.0,29.02,145200.0,20.6723,20.6794,20.658,20.6723,145200.0
2011-03-11 14:00:00,29.01,29.08,29.0,29.07,91100.0,20.6651,20.715,20.658,20.7079,91100.0
2011-03-11 14:10:00,29.08,29.22,29.07,29.22,174500.0,20.715,20.8147,20.7079,20.8147,174500.0
2011-03-11 14:20:00,29.21,29.25,29.18,29.21,137500.0,20.8076,20.8361,20.7862,20.8076,137500.0
2011-03-11 14:30:00,29.21,29.25,29.17,29.18,83700.0,20.8076,20.8361,20.7791,20.7862,83700.0
2011-03-11 14:40:00,29.18,29.19,29.03,29.04,298200.0,20.7862,20.7934,20.6794,20.6865,298200.0
2011-03-11 14:50:00,29.04,29.04,28.93,28.97,444700.0,20.6865,20.6865,20.6081,20.6366,444700.0
2011-03-11 15:00:00,28.96,29.0,28.95,28.97,156200.0,20.6295,20.658,20.6224,20.6366,156200.0
2011-03-11 15:10:00,28.97,29.0,28.91,28.97,171300.0,20.6366,20.658,20.5939,20.6366,171300.0
2011-03-11 15:20:00,28.97,29.0,28.95,28.99,94800.0,20.6366,20.658,20.6224,20.6509,94800.0
2011-03-11 15:30:00,29.0,29.01,28.94,28.98,316300.0,20.658,20.6651,20.6153,20.6438,316300.0
2011-03-11 15:40:00,28.98,29.02,28.97,28.99,217800.0,20.6438,20.6723,20.6366,20.6509,217800.0
2011-03-11 15:50:00,28.98,29.0,28.93,28.93,743400.0,20.6438,20.658,20.6081,20.6081,743400.0
2011-03-14 09:30:00,28.71,28.97,28.71,28.93,168500.0,20.4514,20.6366,20.4514,20.6081,168500.0
2011-03-14 09:40:00,28.94,28.95,28.78,28.86,178400.0,20.6153,20.6224,20.5013,20.5583,178400.0
2011-03-14 09:50:00,28.86,28.9,28.83,28.89,275600.0,20.5583,20.5868,20.5369,20.5796,275600.0
2011-03-14 10:00:00,28.88,28.91,28.83,28.85,158600.0,20.5725,20.5939,20.5369,20.5512,158600.0
2011-03-14 10:10:00,28.84,28.86,28.82,28.83,135200.0,20.544,20.5583,20.5298,20.5369,135200.0
2011-03-14 10:20:00,28.83,28.87,28.83,28.85,115600.0,20.5369,20.5654,20.5369,20.5512,115600.0
2011-03-14 10:30:00,28.85,28.86,28.73,28.77,193900.0,20.5512,20.5583,20.4657,20.4942,193900.0
2011-03-14 10:40:00,28.78,28.78,28.71,28.74,136800.0,20.5013,20.5013,20.4514,20.4728,136800.0
2011-03-14 10:50:00,28.75,28.76,28.64,28.65,132200.0,20.4799,20.487,20.4016,20.4087,132200.0
2011-03-14 11:00:00,28.64,28.68,28.59,28.59,204300.0,20.4016,20.4301,20.3659,20.3659,204300.0
2011-03-14 11:10:00,28.59,28.65,28.52,28.63,215900.0,20.3659,20.4087,20.3161,20.3944,215900.0
2011-03-14 11:20:00,28.64,28.74,28.64,28.66,148700.0,20.4016,20.4728,20.4016,20.4158,148700.0
2011-03-14 11:30:00,28.66,28.71,28.65,28.71,133400.0,20.4158,20.4514,20.4087,20.4514,133400.0
2011-03-14 11:40:00,28.71,28.76,28.7,28.75,114200.0,20.4514,20.487,20.4443,20.4799,114200.0
2011-03-14 11:50:00,28.75,28.76,28.74,28.76,149900.0,20.4799,20.487,20.4728,20.487,149900.0
2011-03-14 12:00:00,28.75,28.83,28.75,28.82,62100.0,20.4799,20.5369,20.4799,20.5298,62100.0
2011-03-14 12:10:00,28.82,28.84,28.8,28.84,112600.0,20.5298,20.544,20.5155,20.544,112600.0
2011-03-14 12:20:00,28.84,28.87,28.83,28.86,142900.0,20.544,20.5654,20.5369,20.5583,142900.0
2011-03-14 12:30:00,28.86,28.91,28.84,28.85,144800.0,20.5583,20.5939,20.544,20.5512,144800.0
2011-03-14 12:40:00,28.86,28.88,28.84,28.87,69900.0,20.5583,20.5725,20.544,20.5654,69900.0
2011-03-14 12:50:00,28.87,28.89,28.84,28.84,101300.0,20.5654,20.5796,20.544,20.544,101300.0
2011-03-14 13:00:00,28.85,28.85,28.79,28.81,159300.0,20.5512,20.5512,20.5084,20.5227,159300.0
2011-03-14 13:10:00,28.81,28.86,28.8,28.82,63300.0,20.5227,20.5583,20.5155,20.5298,63300.0
2011-03-14 13:20:00,28.83,28.83,28.78,28.79,110700.0,20.5369,20.5369,20.5013,20.5084,110700.0
2011-03-14 13:30:00,28.79,28.79,28.74,28.76,118100.0,20.5084,20.5084,20.4728,20.487,118100.0
2011-03-14 13:40:00,28.76,28.78,28.74,28.75,62800.0,20.487,20.5013,20.4728,20.4799,62800.0
2011-03-14 13:50:00,28.76,28.8,28.75,28.79,112900.0,20.487,20.5155,20.4799,20.5084,112900.0
2011-03-14 14:00:00,28.78,28.81,28.75,28.79,105200.0,20.5013,20.5227,20.4799,20.5084,105200.0
2011-03-14 14:10:00,28.78,28.8,28.75,28.77,41600.0,20.5013,20.5155,20.4799,20.4942,41600.0
2011-03-14 14:20:00,28.77,28.8,28.76,28.79,64200.0,20.4942,20.5155,20.487,20.5084,64200.0
2011-03-14 14:30:00,28.79,28.79,28.75,28.75,57500.0,20.5084,20.5084,20.4799,20.4799,57500.0
2011-03-14 14:40:00,28.76,28.8,28.76,28.8,95200.0,20.487,20.5155,20.487,20.5155,95200.0
2011-03-14 14:50:00,28.8,28.8,28.76,28.8,83200.0,20.5155,20.5155,20.487,20.5155,83200.0
2011-03-14 15:00:00,28.79,28.8,28.77,28.79,212600.0,20.5084,20.5155,20.4942,20.5084,212600.0
2011-03-14 15:10:00,28.8,28.81,28.77,28.79,269800.0,20.5155,20.5227,20.4942,20.5084,269800.0
2011-03-14 15:20:00,28.79,28.8,28.77,28.8,135000.0,20.5084,20.5155,20.4942,20.5155,135000.0
2011-03-14 15:30:00,28.8,28.81,28.78,28.8,289600.0,20.5155,20.5227,20.5013,20.5155,289600.0
2011-03-14 15:40:00,28.8,28.82,28.78,28.79,545500.0,20.5155,20.5298,20.5013,20.5084,545500.0
2011-03-14 15:50:00,28.79,28.81,28.79,28.8,877300.0,20.5084,20.5227,20.5084,20.5155,877300.0
2011-03-15 09:30:00,28.33,28.39,28.07,28.2,267600.0,20.1807,20.2235,19.9955,20.0881,267600.0
2011-03-15 09:40:00,28.2,28.47,28.19,28.44,250800.0,20.0881,20.2805,20.081,20.2591,250800.0
2011-03-15 09:50:00,28.44,28.56,28.44,28.48,380300.0,20.2591,20.3446,20.2591,20.2876,380300.0
2011-03-15 10:00:00,28.49,28.54,28.43,28.49,322300.0,20.2947,20.3303,20.252,20.2947,322300.0
2011-03-15 10:10:00,28.49,28.54,28.47,28.53,269100.0,20.2947,20.3303,20.2805,20.3232,269100.0
2011-03-15 10:20:00,28.53,28.81,28.53,28.79,282700.0,20.3232,20.5227,20.3232,20.5084,282700.0
2011-03-15 10:30:00,28.8,28.81,28.7,28.75,545700.0,20.5155,20.5227,20.4443,20.4799,545700.0
2011-03-15 10:40:00,28.75,28.76,28.63,28.65,216300.0,20.4799,20.487,20.3944,20.4087,216300.0
2011-03-15 10:50:00,28.64,28.75,28.64,28.71,159600.0,20.4016,20.4799,20.4016,20.4514,159600.0
2011-03-15 11:00:00,28.7,28.76,28.68,28.73,201600.0,20.4443,20.487,20.4301,20.4657,201600.0
2011-03-15 11:10:00,28.73,28.81,28.73,28.79,252700.0,20.4657,20.5227,20.4657,20.5084,252700.0
2011-03-15 11:20:00,28.79,28.8,28.73,28.8,328100.0,20.5084,20.5155,20.4657,20.5155,328100.0
2011-03-15 11:30:00,28.79,28.81,28.75,28.77,513900.0,20.5084,20.5227,20.4799,20.4942,513900.0
2011-03-15 11:40:00,28.76,28.78,28.73,28.74,181800.0,20.487,20.5013,20.4657,20.4728,181800.0
2011-03-15 11:50:00,28.74,28.78,28.71,28.75,98300.0,20.4728,20.5013,20.4514,20.4799,98300.0
2011-03-15 12:00:00,28.75,28.8,28.74,28.79,122200.0,20.4799,20.5155,20.4728,20.5084,122200.0
2011-03-15 12:10:00,28.79,28.8,28.76,28.77,147600.0,20.5084,20.5155,20.487,20.4942,147600.0
2011-03-15 12:20:00,28.76,28.8,28.76,28.8,146100.0,20.487,20.5155,20.487,20.5155,146100.0
2011-03-15 12:30:00,28.8,28.8,28.77,28.8,392500.0,20.5155,20.5155,20.4942,20.5155,392500.0
2011-03-15 12:40:00,28.79,28.8,28.74,28.79,184200.0,20.5084,20.5155,20.4728,20.5084,184200.0
2011-03-15 12:50:00,28.78,28.8,28.78,28.79,280100.0,20.5013,20.5155,20.5013,20.5084,280100.0
2011-03-15 13:00:00,28.79,28.8,28.74,28.75,121700.0,20.5084,20.5155,20.4728,20.4799,121700.0
2011-03-15 13:10:00,28.75,28.79,28.74,28.78,112900.0,20.4799,20.5084,20.4728,20.5013,112900.0
2011-03-15 13:20:00,28.78,28.79,28.76,28.79,104200.0,20.5013,20.5084,20.487,20.5084,104200.0
2011-03-15 13:30:00,28.78,28.8,28.78,28.8,338100.0,20.5013,20.5155,20.5013,20.5155,338100.0
2011-03-15 13:40:00,28.8,28.8,28.76,28.78,479500.0,20.5155,20.5155,20.487,20.5013,479500.0
2011-03-15 13:50:00,28.78,28.8,28.71,28.73,419300.0,20.5013,20.5155,20.4514,20.4657,419300.0
2011-03-15 14:00:00,28.74,28.75,28.69,28.72,143300.0,20.4728,20.4799,20.4372,20.4585,143300.0
2011-03-15 14:10:00,28.72,28.78,28.64,28.64,113700.0,20.4585,20.5013,20.4016,20.4016,113700.0
2011-03-15 14:20:00,28.64,28.8,28.63,28.8,278500.0,20.4016,20.5155,20.3944,20.5155,278500.0
2011-03-15 14:30:00,28.8,28.81,28.77,28.79,464900.0,20.5155,20.5227,20.4942,20.5084,464900.0
2011-03-15 14:40:00,28.79,28.8,28.78,28.8,468300.0,20.5084,20.5155,20.5013,20.5155,468300.0
2011-03-15 14:50:00,28.8,28.8,28.77,28.78,1267600.0,20.5155,20.5155,20.4942,20.5013,1267600.0
2011-03-15 15:00:00,28.77,28.81,28.77,28.79,365100.0,20.4942,20.5227,20.4942,20.5084,365100.0
2011-03-15 15:10:00,28.79,28.81,28.78,28.8,624400.0,20.5084,20.5227,20.5013,20.5155,624400.0
2011-03-15 15:20:00,28.8,28.81,28.79,28.8,310000.0,20.5155,20.5227,20.5084,20.5155,310000.0
2011-03-15 15:30:00,28.8,28.8,28.76,28.78,833900.0,20.5155,20.5155,20.487,20.5013,833900.0
2011-03-15 15:40:00,28.79,28.8,28.74,28.78,604300.0,20.5084,20.5155,20.4728,20.5013,604300.0
2011-03-15 15:50:00,28.77,28.83,28.73,28.73,1797400.0,20.4942,20.5369,20.4657,20.4657,1797400.0
2011-03-16 09:30:00,28.71,28.86,28.65,28.7,410100.0,20.4514,20.5583,20.4087,20.4443,410100.0
2011-03-16 09:40:00,28.7,28.73,28.51,28.52,228400.0,20.4443,20.4657,20.309,20.3161,228400.0
2011-03-16 09:50:00,28.52,28.66,28.49,28.6,290000.0,20.3161,20.4158,20.2947,20.3731,290000.0
2011-03-16 10:00:00,28.6,28.67,28.56,28.65,188300.0,20.3731,20.4229,20.3446,20.4087,188300.0
2011-03-16 10:10:00,28.65,28.66,28.54,28.54,189200.0,20.4087,20.4158,20.3303,20.3303,189200.0
2011-03-16 10:20:00,28.55,28.58,28.48,28.58,255400.0,20.3375,20.3588,20.2876,20.3588,255400.0
2011-03-16 10:30:00,28.58,28.65,28.55,28.62,221500.0,20.3588,20.4087,20.3375,20.3873,221500.0
2011-03-16 10:40:00,28.63,28.73,28.61,28.72,196100.0,20.3944,20.4657,20.3802,20.4585,196100.0
2011-03-16 10:50:00,28.72,28.76,28.62,28.63,271500.0,20.4585,20.487,20.3873,20.3944,271500.0
2011-03-16 11:00:00,28.62,28.63,28.35,28.54,691000.0,20.3873,20.3944,20.195,20.3303,691000.0
2011-03-16 11:10:00,28.53,28.66,28.51,28.55,291100.0,20.3232,20.4158,20.309,20.3375,291100.0
2011-03-16 11:20:00,28.54,28.58,28.51,28.57,154100.0,20.3303,20.3588,20.309,20.3517,154100.0
2011-03-16 11:30:00,28.56,28.63,28.5,28.54,124400.0,20.3446,20.3944,20.3018,20.3303,124400.0
2011-03-16 11:40:00,28.53,28.58,28.44,28.47,172900.0,20.3232,20.3588,20.2591,20.2805,172900.0
2011-03-16 11:50:00,28.47,28.52,28.41,28.5,131200.0,20.2805,20.3161,20.2377,20.3018,131200.0
2011-03-16 12:00:00,28.5,28.5,28.37,28.4,160200.0,20.3018,20.3018,20.2092,20.2306,160200.0
2011-03-16 12:10:00,28.4,28.46,28.3,28.35,233400.0,20.2306,20.2733,20.1594,20.195,233400.0
2011-03-16 12:20:00,28.35,28.56,28.33,28.55,192800.0,20.195,20.3446,20.1807,20.3375,192800.0
2011-03-16 12:30:00,28.55,28.63,28.46,28.47,168500.0,20.3375,20.3944,20.2733,20.2805,168500.0
2011-03-16 12:40:00,28.48,28.58,28.47,28.54,131200.0,20.2876,20.3588,20.2805,20.3303,131200.0
2011-03-16 12:50:00,28.54,28.55,28.49,28.53,120300.0,20.3303,20.3375,20.2947,20.3232,120300.0
2011-03-16 13:00:00,28.53,28.58,28.49,28.49,145000.0,20.3232,20.3588,20.2947,20.2947,145000.0
2011-03-16 13:10:00,28.5,28.5,28.43,28.46,131600.0,20.3018,20.3018,20.252,20.2733,131600.0
2011-03-16 13:20:00,28.46,28.48,28.37,28.39,132500.0,20.2733,20.2876,20.2092,20.2235,132500.0
2011-03-16 13:30:00,28.39,28.41,28.34,28.35,168300.0,20.2235,20.2377,20.1879,20.195,168300.0
2011-03-16 13:40:00,28.35,28.39,28.3,28.37,145900.0,20.195,20.2235,20.1594,20.2092,145900.0
2011-03-16 13:50:00,28.37,28.4,28.33,28.36,95000.0,20.2092,20.2306,20.1807,20.2021,95000.0
2011-03-16 14:00:00,28.34,28.35,28.23,28.24,151300.0,20.1879,20.195,20.1095,20.1166,151300.0
2011-03-16 14:10:00,28.24,28.28,28.13,28.13,310200.0,20.1166,20.1451,20.0383,20.0383,310200.0
2011-03-16 14:20:00,28.14,28.27,28.11,28.24,212400.0,20.0454,20.138,20.024,20.1166,212400.0
2011-03-16 14:30:00,28.23,28.37,28.21,28.31,220000.0,20.1095,20.2092,20.0953,20.1665,220000.0
2011-03-16 14:40:00,28.32,28.46,28.31,28.45,194700.0,20.1736,20.2733,20.1665,20.2662,194700.0
2011-03-16 14:50:00,28.43,28.47,28.39,28.4,153100.0,20.252,20.2805,20.2235,20.2306,153100.0
2011-03-16 15:00:00,28.39,28.45,28.34,28.39,188900.0,20.2235,20.2662,20.1879,20.2235,188900.0
2011-03-16 15:10:00,28.39,28.46,28.36,28.39,221700.0,20.2235,20.2733,20.2021,20.2235,221700.0
2011-03-16 15:20:00,28.39,28.43,28.25,28.3,245900.0,20.2235,20.252,20.1237,20.1594,245900.0
2011-03-16 15:30:00,28.3,28.3,28.24,28.24,251900.0,20.1594,20.1594,20.1166,20.1166,251900.0
2011-03-16 15:40:00,28.25,28.31,28.21,28.27,399200.0,20.1237,20.1665,20.0953,20.138,399200.0
2011-03-16 15:50:00,28.26,28.27,28.18,28.19,701200.0,20.1309,20.138,20.0739,20.081,701200.0
2011-03-17 09:30:00,28.59,28.66,28.2,28.66,290400.0,20.3659,20.4158,20.0881,20.4158,290400.0
2011-03-17 09:40:00,28.65,28.66,28.36,28.41,208800.0,20.4087,20.4158,20.2021,20.2377,208800.0
2011-03-17 09:50:00,28.41,28.49,28.31,28.36,146100.0,20.2377,20.2947,20.1665,20.2021,146100.0
2011-03-17 10:00:00,28.38,28.48,28.33,28.39,149300.0,20.2164,20.2876,20.1807,20.2235,149300.0
2011-03-17 10:10:00,28.39,28.49,28.35,28.49,113400.0,20.2235,20.2947,20.195,20.2947,113400.0
2011-03-17 10:20:00,28.49,28.6,28.48,28.54,116000.0,20.2947,20.3731,20.2876,20.3303,116000.0
2011-03-17 10:30:00,28.54,28.63,28.52,28.63,76600.0,20.3303,20.3944,20.3161,20.3944,76600.0
2011-03-17 10:40:00,28.62,28.62,28.49,28.54,112600.0,20.3873,20.3873,20.2947,20.3303,112600.0
2011-03-17 10:50:00,28.54,28.57,28.5,28.5,84900.0,20.3303,20.3517,20.3018,20.3018,84900.0
2011-03-17 11:00:00,28.5,28.59,28.49,28.57,132700.0,20.3018,20.3659,20.2947,20.3517,132700.0
2011-03-17 11:10:00,28.58,28.59,28.51,28.51,91400.0,20.3588,20.3659,20.309,20.309,91400.0
2011-03-17 11:20:00,28.52,28.54,28.36,28.37,108300.0,20.3161,20.3303,20.2021,20.2092,108300.0
2011-03-17 11:30:00,28.37,28.44,28.36,28.42,54700.0,20.2092,20.2591,20.2021,20.2448,54700.0
2011-03-17 11:40:00,28.42,28.45,28.31,28.31,64200.0,20.2448,20.2662,20.1665,20.1665,64200.0
2011-03-17 11:50:00,28.31,28.39,28.27,28.35,76900.0,20.1665,20.2235,20.138,20.195,76900.0
2011-03-17 12:00:00,28.34,28.4,28.3,28.39,117900.0,20.1879,20.2306,20.1594,20.2235,117900.0
2011-03-17 12:10:00,28.4,28.46,28.39,28.43,70000.0,20.2306,20.2733,20.2235,20.252,70000.0
2011-03-17 12:20:00,28.43,28.47,28.41,28.45,53200.0,20.252,20.2805,20.2377,20.2662,53200.0
2011-03-17 12:30:00,28.45,28.51,28.45,28.46,43000.0,20.2662,20.309,20.2662,20.2733,43000.0
2011-03-17 12:40:00,28.46,28.46,28.37,28.38,35200.0,20.2733,20.2733,20.2092,20.2164,35200.0
2011-03-17 12:50:00,28.39,28.42,28.36,28.42,49000.0,20.2235,20.2448,20.2021,20.2448,49000.0
2011-03-17 13:00:00,28.42,28.47,28.41,28.47,77700.0,20.2448,20.2805,20.2377,20.2805,77700.0
2011-03-17 13:10:00,28.46,28.56,28.46,28.53,116100.0,20.2733,20.3446,20.2733,20.3232,116100.0
2011-03-17 13:20:00,28.52,28.53,28.45,28.45,261200.0,20.3161,20.3232,20.2662,20.2662,261200.0
2011-03-17 13:30:00,28.45,28.47,28.4,28.46,148000.0,20.2662,20.2805,20.2306,20.2733,148000.0
2011-03-17 13:40:00,28.46,28.46,28.38,28.39,59700.0,20.2733,20.2733,20.2164,20.2235,59700.0
2011-03-17 13:50:00,28.39,28.39,28.25,28.32,128400.0,20.2235,20.2235,20.1237,20.1736,128400.0
2011-03-17 14:00:00,28.32,28.4,28.31,28.35,62800.0,20.1736,20.2306,20.1665,20.195,62800.0
2011-03-17 14:10:00,28.35,28.38,28.3,28.38,72800.0,20.195,20.2164,20.1594,20.2164,72800.0
2011-03-17 14:20:00,28.38,28.42,28.35,28.4,88900.0,20.2164,20.2448,20.195,20.2306,88900.0
2011-03-17 14:30:00,28.39,28.46,28.39,28.44,128800.0,20.2235,20.2733,20.2235,20.2591,128800.0
2011-03-17 14:40:00,28.43,28.49,28.43,28.47,84100.0,20.252,20.2947,20.252,20.2805,84100.0
2011-03-17 14:50:00,28.48,28.56,28.47,28.51,117000.0,20.2876,20.3446,20.2805,20.309,117000.0
2011-03-17 15:00:00,28.51,28.69,28.51,28.63,331600.0,20.309,20.4372,20.309,20.3944,331600.0
2011-03-17 15:10:00,28.63,28.67,28.61,28.66,250800.0,20.3944,20.4229,20.3802,20.4158,250800.0
2011-03-17 15:20:00,28.66,28.74,28.66,28.69,400100.0,20.4158,20.4728,20.4158,20.4372,400100.0
2011-03-17 15:30:00,28.69,28.81,28.68,28.79,504500.0,20.4372,20.5227,20.4301,20.5084,504500.0
2011-03-17 15:40:00,28.8,28.82,28.76,28.79,605400.0,20.5155,20.5298,20.487,20.5084,605400.0
2011-03-17 15:50:00,28.79,28.8,28.72,28.77,578500.0,20.5084,20.5155,20.4585,20.4942,578500.0
2011-03-18 09:30:00,29.0,29.08,28.67,28.91,1895000.0,20.658,20.715,20.4229,20.5939,1895000.0
2011-03-18 09:40:00,28.92,29.14,28.89,29.07,910800.0,20.601,20.7577,20.5796,20.7079,910800.0
2011-03-18 09:50:00,29.06,29.15,29.0,29.08,135800.0,20.7007,20.7649,20.658,20.715,135800.0
2011-03-18 10:00:00,29.08,29.12,29.0,29.07,107200.0,20.715,20.7435,20.658,20.7079,107200.0
2011-03-18 10:10:00,29.07,29.13,29.06,29.08,161400.0,20.7079,20.7506,20.7007,20.715,161400.0
2011-03-18 10:20:00,29.08,29.09,28.96,28.96,178500.0,20.715,20.7221,20.6295,20.6295,178500.0
2011-03-18 10:30:00,28.96,29.05,28.94,28.98,100000.0,20.6295,20.6936,20.6153,20.6438,100000.0
2011-03-18 10:40:00,28.98,29.01,28.97,28.99,180500.0,20.6438,20.6651,20.6366,20.6509,180500.0
2011-03-18 10:50:00,28.99,29.13,28.99,29.11,483100.0,20.6509,20.7506,20.6509,20.7364,483100.0
2011-03-18 11:00:00,29.11,29.44,29.09,29.18,649500.0,20.7364,20.9714,20.7221,20.7862,649500.0
2011-03-18 11:10:00,29.18,29.2,29.14,29.14,190700.0,20.7862,20.8005,20.7577,20.7577,190700.0
2011-03-18 11:20:00,29.14,29.15,29.03,29.03,220500.0,20.7577,20.7649,20.6794,20.6794,220500.0
2011-03-18 11:30:00,29.04,29.37,29.02,29.36,233400.0,20.6865,20.9216,20.6723,20.9145,233400.0
2011-03-18 11:40:00,29.37,29.43,29.19,29.21,367400.0,20.9216,20.9643,20.7934,20.8076,367400.0
2011-03-18 11:50:00,29.21,29.27,29.17,29.24,124000.0,20.8076,20.8503,20.7791,20.829,124000.0
2011-03-18 12:00:00,29.24,29.32,29.17,29.29,454900.0,20.829,20.886,20.7791,20.8646,454900.0
2011-03-18 12:10:00,29.28,29.28,29.12,29.14,203400.0,20.8575,20.8575,20.7435,20.7577,203400.0
2011-03-18 12:20:00,29.13,29.26,29.13,29.18,119800.0,20.7506,20.8432,20.7506,20.7862,119800.0
2011-03-18 12:30:00,29.19,29.19,29.09,29.1,96800.0,20.7934,20.7934,20.7221,20.7292,96800.0
2011-03-18 12:40:00,29.09,29.1,29.03,29.03,97900.0,20.7221,20.7292,20.6794,20.6794,97900.0
2011-03-18 12:50:00,29.03,29.04,28.89,28.89,291700.0,20.6794,20.6865,20.5796,20.5796,291700.0
2011-03-18 13:00:00,28.89,28.98,28.86,28.94,234600.0,20.5796,20.6438,20.5583,20.6153,234600.0
2011-03-18 13:10:00,28.95,28.99,28.94,28.98,172900.0,20.6224,20.6509,20.6153,20.6438,172900.0
2011-03-18 13:20:00,28.98,29.0,28.93,28.97,168400.0,20.6438,20.658,20.6081,20.6366,168400.0
2011-03-18 13:30:00,28.97,28.98,28.96,28.97,63000.0,20.6366,20.6438,20.6295,20.6366,63000.0
2011-03-18 13:40:00,28.96,28.97,28.9,28.95,216600.0,20.6295,20.6366,20.5868,20.6224,216600.0
2011-03-18 13:50:00,28.95,29.01,28.94,28.96,98800.0,20.6224,20.6651,20.6153,20.6295,98800.0
2011-03-18 14:00:00,28.96,28.97,28.94,28.94,55400.0,20.6295,20.6366,20.6153,20.6153,55400.0
2011-03-18 14:10:00,28.95,28.95,28.79,28.8,159900.0,20.6224,20.6224,20.5084,20.5155,159900.0
2011-03-18 14:20:00,28.79,28.9,28.79,28.88,226100.0,20.5084,20.5868,20.5084,20.5725,226100.0
2011-03-18 14:30:00,28.88,28.9,28.87,28.87,147900.0,20.5725,20.5868,20.5654,20.5654,147900.0
2011-03-18 14:40:00,28.87,28.9,28.85,28.86,101500.0,20.5654,20.5868,20.5512,20.5583,101500.0
2011-03-18 14:50:00,28.86,28.88,28.77,28.81,127600.0,20.5583,20.5725,20.4942,20.5227,127600.0
2011-03-18 15:00:00,28.81,28.83,28.77,28.79,109000.0,20.5227,20.5369,20.4942,20.5084,109000.0
2011-03-18 15:10:00,28.8,28.82,28.76,28.82,287900.0,20.5155,20.5298,20.487,20.5298,287900.0
2011-03-18 15:20:00,28.82,28.85,28.79,28.81,137400.0,20.5298,20.5512,20.5084,20.5227,137400.0
2011-03-18 15:30:00,28.81,28.84,28.8,28.84,417300.0,20.5227,20.544,20.5155,20.544,417300.0
2011-03-18 15:40:00,28.83,28.96,28.83,28.88,543400.0,20.5369,20.6295,20.5369,20.5725,543400.0
2011-03-18 15:50:00,28.88,28.88,28.77,28.85,957000.0,20.5725,20.5725,20.4942,20.5512,957000.0
2011-03-21 09:30:00,29.17,29.25,28.97,28.97,375300.0,20.7791,20.8361,20.6366,20.6366,375300.0
2011-03-21 09:40:00,28.98,29.23,28.95,29.2,336200.0,20.6438,20.8218,20.6224,20.8005,336200.0
2011-03-21 09:50:00,29.2,29.2,29.1,29.15,132800.0,20.8005,20.8005,20.7292,20.7649,132800.0
2011-03-21 10:00:00,29.14,29.16,29.07,29.14,130900.0,20.7577,20.772,20.7079,20.7577,130900.0
2011-03-21 10:10:00,29.13,29.14,29.07,29.08,161300.0,20.7506,20.7577,20.7079,20.715,161300.0
2011-03-21 10:20:00,29.08,29.1,29.04,29.04,139600.0,20.715,20.7292,20.6865,20.6865,139600.0
2011-03-21 10:30:00,29.04,29.09,28.96,28.98,203900.0,20.6865,20.7221,20.6295,20.6438,203900.0
2011-03-21 10:40:00,28.97,29.0,28.92,29.0,125300.0,20.6366,20.658,20.601,20.658,125300.0
2011-03-21 10:50:00,29.0,29.01,28.96,28.99,102800.0,20.658,20.6651,20.6295,20.6509,102800.0
2011-03-21 11:00:00,28.99,29.03,28.98,29.01,118100.0,20.6509,20.6794,20.6438,20.6651,118100.0
2011-03-21 11:10:00,29.01,29.01,28.99,29.01,100400.0,20.6651,20.6651,20.6509,20.6651,100400.0
2011-03-21 11:20:00,29.01,29.02,28.95,28.96,105200.0,20.6651,20.6723,20.6224,20.6295,105200.0
2011-03-21 11:30:00,28.96,29.02,28.95,28.99,80500.0,20.6295,20.6723,20.6224,20.6509,80500.0
2011-03-21 11:40:00,28.98,29.08,28.98,29.07,87300.0,20.6438,20.715,20.6438,20.7079,87300.0
2011-03-21 11:50:00,29.07,29.1,29.05,29.05,183500.0,20.7079,20.7292,20.6936,20.6936,183500.0
2011-03-21 12:00:00,29.05,29.1,29.05,29.09,137800.0,20.6936,20.7292,20.6936,20.7221,137800.0
2011-03-21 12:10:00,29.09,29.1,29.03,29.07,74500.0,20.7221,20.7292,20.6794,20.7079,74500.0
2011-03-21 12:20:00,29.06,29.1,29.03,29.04,186200.0,20.7007,20.7292,20.6794,20.6865,186200.0
2011-03-21 12:30:00,29.04,29.04,28.99,29.0,87400.0,20.6865,20.6865,20.6509,20.658,87400.0
2011-03-21 12:40:00,29.0,29.02,28.98,28.99,90200.0,20.658,20.6723,20.6438,20.6509,90200.0
2011-03-21 12:50:00,28.99,29.0,28.98,28.99,39600.0,20.6509,20.658,20.6438,20.6509,39600.0
2011-03-21 13:00:00,28.98,29.02,28.97,28.98,76500.0,20.6438,20.6723,20.6366,20.6438,76500.0
2011-03-21 13:10:00,28.99,29.03,28.98,29.0,58000.0,20.6509,20.6794,20.6438,20.658,58000.0
2011-03-21 13:20:00,29.0,29.02,28.97,28.99,71400.0,20.658,20.6723,20.6366,20.6509,71400.0
2011-03-21 13:30:00,28.98,29.01,28.98,29.0,66900.0,20.6438,20.6651,20.6438,20.658,66900.0
2011-03-21 13:40:00,29.0,29.01,28.97,28.98,228500.0,20.658,20.6651,20.6366,20.6438,228500.0
2011-03-21 13:50:00,28.97,29.02,28.96,29.01,158400.0,20.6366,20.6723,20.6295,20.6651,158400.0
2011-03-21 14:00:00,29.01,29.03,28.98,29.01,233900.0,20.6651,20.6794,20.6438,20.6651,233900.0
2011-03-21 14:10:00,29.01,29.02,28.99,29.0,129100.0,20.6651,20.6723,20.6509,20.658,129100.0
2011-03-21 14:20:00,29.0,29.06,28.99,29.05,138600.0,20.658,20.7007,20.6509,20.6936,138600.0
2011-03-21 14:30:00,29.05,29.09,29.05,29.08,43000.0,20.6936,20.7221,20.6936,20.715,43000.0
2011-03-21 14:40:00,29.09,29.1,29.04,29.06,155000.0,20.7221,20.7292,20.6865,20.7007,155000.0
2011-03-21 14:50:00,29.06,29.06,29.01,29.04,119400.0,20.7007,20.7007,20.6651,20.6865,119400.0
2011-03-21 15:00:00,29.04,29.06,29.02,29.04,109200.0,20.6865,20.7007,20.6723,20.6865,109200.0
2011-03-21 15:10:00,29.05,29.05,29.02,29.03,45800.0,20.6936,20.6936,20.6723,20.6794,45800.0
2011-03-21 15:20:00,29.03,29.03,29.0,29.01,78000.0,20.6794,20.6794,20.658,20.6651,78000.0
2011-03-21 15:30:00,29.02,29.08,29.0,29.06,158200.0,20.6723,20.715,20.658,20.7007,158200.0
2011-03-21 15:40:00,29.07,29.11,29.02,29.07,287200.0,20.7079,20.7364,20.6723,20.7079,287200.0
2011-03-21 15:50:00,29.08,29.13,29.06,29.11,634100.0,20.715,20.7506,20.7007,20.7364,634100.0
2011-03-22 09:30:00,29.11,29.13,28.94,29.01,211700.0,20.7364,20.7506,20.6153,20.6651,211700.0
2011-03-22 09:40:00,29.01,29.02,28.88,28.9,303700.0,20.6651,20.6723,20.5725,20.5868,303700.0
2011-03-22 09:50:00,28.9,28.93,28.88,28.9,178900.0,20.5868,20.6081,20.5725,20.5868,178900.0
2011-03-22 10:00:00,28.9,28.95,28.89,28.92,256300.0,20.5868,20.6224,20.5796,20.601,256300.0
2011-03-22 10:10:00,28.92,28.94,28.88,28.9,257700.0,20.601,20.6153,20.5725,20.5868,257700.0
2011-03-22 10:20:00,28.9,28.91,28.85,28.89,193900.0,20.5868,20.5939,20.5512,20.5796,193900.0
2011-03-22 10:30:00,28.89,29.09,28.87,28.97,1644400.0,20.5796,20.7221,20.5654,20.6366,1644400.0
2011-03-22 10:40:00,28.98,28.99,28.87,28.91,952900.0,20.6438,20.6509,20.5654,20.5939,952900.0
2011-03-22 10:50:00,28.91,28.94,28.87,28.87,263100.0,20.5939,20.6153,20.5654,20.5654,263100.0
2011-03-22 11:00:00,28.88,28.95,28.86,28.95,215200.0,20.5725,20.6224,20.5583,20.6224,215200.0
2011-03-22 11:10:00,28.95,28.98,28.94,28.97,234500.0,20.6224,20.6438,20.6153,20.6366,234500.0
2011-03-22 11:20:00,28.97,29.01,28.94,29.0,110600.0,20.6366,20.6651,20.6153,20.658,110600.0
2011-03-22 11:30:00,28.99,29.06,28.97,29.0,121200.0,20.6509,20.7007,20.6366,20.658,121200.0
2011-03-22 11:40:00,29.01,29.08,29.01,29.08,98500.0,20.6651,20.715,20.6651,20.715,98500.0
2011-03-22 11:50:00,29.08,29.13,29.07,29.1,116400.0,20.715,20.7506,20.7079,20.7292,116400.0
2011-03-22 12:00:00,29.1,29.15,29.08,29.15,89100.0,20.7292,20.7649,20.715,20.7649,89100.0
2011-03-22 12:10:00,29.15,29.18,29.14,29.17,103800.0,20.7649,20.7862,20.7577,20.7791,103800.0
2011-03-22 12:20:00,29.16,29.19,29.13,29.14,103200.0,20.772,20.7934,20.7506,20.7577,103200.0
2011-03-22 12:30:00,29.14,29.18,29.13,29.17,65600.0,20.7577,20.7862,20.7506,20.7791,65600.0
2011-03-22 12:40:00,29.17,29.17,29.16,29.17,45900.0,20.7791,20.7791,20.772,20.7791,45900.0
2011-03-22 12:50:00,29.17,29.17,29.1,29.15,397900.0,20.7791,20.7791,20.7292,20.7649,397900.0
2011-03-22 13:00:00,29.15,29.16,29.11,29.14,92100.0,20.7649,20.772,20.7364,20.7577,92100.0
2011-03-22 13:10:00,29.14,29.2,29.13,29.2,168500.0,20.7577,20.8005,20.7506,20.8005,168500.0
2011-03-22 13:20:00,29.2,29.21,29.15,29.16,167300.0,20.8005,20.8076,20.7649,20.772,167300.0
2011-03-22 13:30:00,29.17,29.19,29.16,29.17,133300.0,20.7791,20.7934,20.772,20.7791,133300.0
2011-03-22 13:40:00,29.17,29.18,29.15,29.17,76300.0,20.7791,20.7862,20.7649,20.7791,76300.0
2011-03-22 13:50:00,29.17,29.25,29.17,29.25,88800.0,20.7791,20.8361,20.7791,20.8361,88800.0
2011-03-22 14:00:00,29.25,29.29,29.23,29.24,223300.0,20.8361,20.8646,20.8218,20.829,223300.0
2011-03-22 14:10:00,29.24,29.3,29.23,29.27,275000.0,20.829,20.8717,20.8218,20.8503,275000.0
2011-03-22 14:20:00,29.27,29.28,29.23,29.23,128000.0,20.8503,20.8575,20.8218,20.8218,128000.0
2011-03-22 14:30:00,29.23,29.28,29.23,29.26,128500.0,20.8218,20.8575,20.8218,20.8432,128500.0
2011-03-22 14:40:00,29.26,29.29,29.26,29.27,96800.0,20.8432,20.8646,20.8432,20.8503,96800.0
2011-03-22 14:50:00,29.26,29.31,29.26,29.3,137200.0,20.8432,20.8788,20.8432,20.8717,137200.0
2011-03-22 15:00:00,29.3,29.32,29.28,29.3,186000.0,20.8717,20.886,20.8575,20.8717,186000.0
2011-03-22 15:10:00,29.3,29.31,29.25,29.27,217000.0,20.8717,20.8788,20.8361,20.8503,217000.0
2011-03-22 15:20:00,29.27,29.28,29.17,29.21,252800.0,20.8503,20.8575,20.7791,20.8076,252800.0
2011-03-22 15:30:00,29.21,29.26,29.2,29.21,175100.0,20.8076,20.8432,20.8005,20.8076,175100.0
2011-03-22 15:40:00,29.21,29.27,29.2,29.2,227700.0,20.8076,20.8503,20.8005,20.8005,227700.0
2011-03-22 15:50:00,29.21,29.21,29.14,29.14,308700.0,20.8076,20.8076,20.7577,20.7577,308700.0
2011-03-23 09:30:00,29.08,29.09,28.93,29.01,203700.0,20.715,20.7221,20.6081,20.6651,203700.0
2011-03-23 09:40:00,29.0,29.06,28.98,29.0,236100.0,20.658,20.7007,20.6438,20.658,236100.0
2011-03-23 09:50:00,29.01,29.08,29.0,29.03,191100.0,20.6651,20.715,20.658,20.6794,191100.0
2011-03-23 10:00:00,29.03,29.04,28.99,29.0,361500.0,20.6794,20.6865,20.6509,20.658,361500.0
2011-03-23 10:10:00,29.0,29.06,28.98,29.06,300900.0,20.658,20.7007,20.6438,20.7007,300900.0
2011-03-23 10:20:00,29.06,29.07,29.01,29.02,202600.0,20.7007,20.7079,20.6651,20.6723,202600.0
2011-03-23 10:30:00,29.02,29.06,29.0,29.04,139400.0,20.6723,20.7007,20.658,20.6865,139400.0
2011-03-23 10:40:00,29.05,29.05,29.0,29.02,78900.0,20.6936,20.6936,20.658,20.6723,78900.0
2011-03-23 10:50:00,29.02,29.04,29.0,29.02,173800.0,20.6723,20.6865,20.658,20.6723,173800.0
2011-03-23 11:00:00,29.01,29.04,29.0,29.01,174600.0,20.6651,20.6865,20.658,20.6651,174600.0
2011-03-23 11:10:00,29.0,29.02,29.0,29.01,93400.0,20.658,20.6723,20.658,20.6651,93400.0
2011-03-23 11:20:00,29.01,29.03,29.0,29.02,94800.0,20.6651,20.6794,20.658,20.6723,94800.0
2011-03-23 11:30:00,29.02,29.04,29.0,29.01,189100.0,20.6723,20.6865,20.658,20.6651,189100.0
2011-03-23 11:40:00,29.0,29.02,29.0,29.0,103900.0,20.658,20.6723,20.658,20.658,103900.0
2011-03-23 11:50:00,29.01,29.01,28.97,28.98,235600.0,20.6651,20.6651,20.6366,20.6438,235600.0
2011-03-23 12:00:00,28.98,29.02,28.97,29.0,398000.0,20.6438,20.6723,20.6366,20.658,398000.0
2011-03-23 12:10:00,29.01,29.01,28.98,29.0,185600.0,20.6651,20.6651,20.6438,20.658,185600.0
2011-03-23 12:20:00,29.0,29.04,29.0,29.01,299600.0,20.658,20.6865,20.658,20.6651,299600.0
2011-03-23 12:30:00,29.02,29.03,29.0,29.02,69900.0,20.6723,20.6794,20.658,20.6723,69900.0
2011-03-23 12:40:00,29.02,29.03,29.01,29.01,46300.0,20.6723,20.6794,20.6651,20.6651,46300.0
2011-03-23 12:50:00,29.01,29.02,29.0,29.01,32600.0,20.6651,20.6723,20.658,20.6651,32600.0
2011-03-23 13:00:00,29.0,29.01,29.0,29.01,40900.0,20.658,20.6651,20.658,20.6651,40900.0
2011-03-23 13:10:00,29.01,29.01,29.0,29.01,133100.0,20.6651,20.6651,20.658,20.6651,133100.0
2011-03-23 13:20:00,29.0,29.01,29.0,29.01,121900.0,20.658,20.6651,20.658,20.6651,121900.0
2011-03-23 13:30:00,29.01,29.07,29.0,29.07,129600.0,20.6651,20.7079,20.658,20.7079,129600.0
2011-03-23 13:40:00,29.06,29.08,29.05,29.07,102400.0,20.7007,20.715,20.6936,20.7079,102400.0
2011-03-23 13:50:00,29.08,29.12,29.07,29.09,128800.0,20.715,20.7435,20.7079,20.7221,128800.0
2011-03-23 14:00:00,29.09,29.09,29.03,29.08,163700.0,20.7221,20.7221,20.6794,20.715,163700.0
2011-03-23 14:10:00,29.08,29.1,29.05,29.07,49200.0,20.715,20.7292,20.6936,20.7079,49200.0
2011-03-23 14:20:00,29.08,29.1,29.05,29.09,61100.0,20.715,20.7292,20.6936,20.7221,61100.0
2011-03-23 14:30:00,29.09,29.1,29.08,29.09,65400.0,20.7221,20.7292,20.715,20.7221,65400.0
2011-03-23 14:40:00,29.09,29.12,29.08,29.1,126700.0,20.7221,20.7435,20.715,20.7292,126700.0
2011-03-23 14:50:00,29.1,29.14,29.08,29.09,306900.0,20.7292,20.7577,20.715,20.7221,306900.0
2011-03-23 15:00:00,29.1,29.11,29.07,29.1,201400.0,20.7292,20.7364,20.7079,20.7292,201400.0
2011-03-23 15:10:00,29.09,29.16,29.09,29.14,147500.0,20.7221,20.772,20.7221,20.7577,147500.0
2011-03-23 15:20:00,29.15,29.17,29.06,29.08,248800.0,20.7649,20.7791,20.7007,20.715,248800.0
2011-03-23 15:30:00,29.08,29.16,29.08,29.14,464400.0,20.715,20.772,20.715,20.7577,464400.0
2011-03-23 15:40:00,29.14,29.15,29.05,29.06,324600.0,20.7577,20.7649,20.6936,20.7007,324600.0
2011-03-23 15:50:00,29.06,29.12,29.02,29.03,476000.0,20.7007,20.7435,20.6723,20.6794,476000.0
2011-03-24 09:30:00,29.19,29.31,29.06,29.07,181400.0,20.7934,20.8788,20.7007,20.7079,181400.0
2011-03-24 09:40:00,29.07,29.1,29.02,29.04,227100.0,20.7079,20.7292,20.6723,20.6865,227100.0
2011-03-24 09:50:00,29.04,29.15,29.04,29.1,183600.0,20.6865,20.7649,20.6865,20.7292,183600.0
2011-03-24 10:00:00,29.11,29.2,29.1,29.14,463400.0,20.7364,20.8005,20.7292,20.7577,463400.0
2011-03-24 10:10:00,29.14,29.15,29.06,29.1,244900.0,20.7577,20.7649,20.7007,20.7292,244900.0
2011-03-24 10:20:00,29.1,29.13,29.08,29.1,254500.0,20.7292,20.7506,20.715,20.7292,254500.0
2011-03-24 10:30:00,29.1,29.12,29.09,29.11,225300.0,20.7292,20.7435,20.7221,20.7364,225300.0
2011-03-24 10:40:00,29.1,29.14,29.07,29.1,310300.0,20.7292,20.7577,20.7079,20.7292,310300.0
2011-03-24 10:50:00,29.1,29.23,29.1,29.22,252200.0,20.7292,20.8218,20.7292,20.8147,252200.0
2011-03-24 11:00:00,29.22,29.24,29.19,29.2,156800.0,20.8147,20.829,20.7934,20.8005,156800.0
2011-03-24 11:10:00,29.2,29.25,29.19,29.22,229600.0,20.8005,20.8361,20.7934,20.8147,229600.0
2011-03-24 11:20:00,29.22,29.27,29.19,29.24,87700.0,20.8147,20.8503,20.7934,20.829,87700.0
2011-03-24 11:30:00,29.23,29.27,29.21,29.26,136300.0,20.8218,20.8503,20.8076,20.8432,136300.0
2011-03-24 11:40:00,29.25,29.33,29.25,29.28,421000.0,20.8361,20.8931,20.8361,20.8575,421000.0
2011-03-24 11:50:00,29.27,29.28,29.21,29.26,117800.0,20.8503,20.8575,20.8076,20.8432,117800.0
2011-03-24 12:00:00,29.26,29.27,29.24,29.26,208700.0,20.8432,20.8503,20.829,20.8432,208700.0
2011-03-24 12:10:00,29.25,29.32,29.25,29.31,254200.0,20.8361,20.886,20.8361,20.8788,254200.0
2011-03-24 12:20:00,29.31,29.31,29.28,29.29,170900.0,20.8788,20.8788,20.8575,20.8646,170900.0
2011-03-24 12:30:00,29.29,29.29,29.25,29.25,73900.0,20.8646,20.8646,20.8361,20.8361,73900.0
2011-03-24 12:40:00,29.26,29.28,29.22,29.28,74100.0,20.8432,20.8575,20.8147,20.8575,74100.0
2011-03-24 12:50:00,29.28,29.28,29.17,29.17,132600.0,20.8575,20.8575,20.7791,20.7791,132600.0
2011-03-24 13:00:00,29.17,29.17,29.13,29.14,65100.0,20.7791,20.7791,20.7506,20.7577,65100.0
2011-03-24 13:10:00,29.13,29.23,29.13,29.23,86900.0,20.7506,20.8218,20.7506,20.8218,86900.0
2011-03-24 13:20:00,29.22,29.23,29.18,29.2,106100.0,20.8147,20.8218,20.7862,20.8005,106100.0
2011-03-24 13:30:00,29.2,29.23,29.2,29.23,50700.0,20.8005,20.8218,20.8005,20.8218,50700.0
2011-03-24 13:40:00,29.23,29.26,29.18,29.22,207500.0,20.8218,20.8432,20.7862,20.8147,207500.0
2011-03-24 13:50:00,29.21,29.27,29.21,29.26,147200.0,20.8076,20.8503,20.8076,20.8432,147200.0
2011-03-24 14:00:00,29.26,29.35,29.26,29.34,110000.0,20.8432,20.9073,20.8432,20.9002,110000.0
2011-03-24 14:10:00,29.34,29.35,29.29,29.33,212300.0,20.9002,20.9073,20.8646,20.8931,212300.0
2011-03-24 14:20:00,29.33,29.33,29.3,29.32,70700.0,20.8931,20.8931,20.8717,20.886,70700.0
2011-03-24 14:30:00,29.32,29.35,29.31,29.32,88100.0,20.886,20.9073,20.8788,20.886,88100.0
2011-03-24 14:40:00,29.32,29.34,29.3,29.34,103400.0,20.886,20.9002,20.8717,20.9002,103400.0
2011-03-24 14:50:00,29.33,29.34,29.28,29.28,120800.0,20.8931,20.9002,20.8575,20.8575,120800.0
2011-03-24 15:00:00,29.29,29.3,29.28,29.29,94700.0,20.8646,20.8717,20.8575,20.8646,94700.0
2011-03-24 15:10:00,29.3,29.33,29.28,29.3,150000.0,20.8717,20.8931,20.8575,20.8717,150000.0
2011-03-24 15:20:00,29.31,29.38,29.29,29.34,179900.0,20.8788,20.9287,20.8646,20.9002,179900.0
2011-03-24 15:30:00,29.34,29.35,29.24,29.25,201100.0,20.9002,20.9073,20.829,20.8361,201100.0
2011-03-24 15:40:00,29.24,29.27,29.23,29.26,343100.0,20.829,20.8503,20.8218,20.8432,343100.0
2011-03-24 15:50:00,29.26,29.27,29.22,29.27,351400.0,20.8432,20.8503,20.8147,20.8503,351400.0
2011-03-25 09:30:00,29.36,29.53,29.19,29.23,247200.0,20.9145,21.0355,20.7934,20.8218,247200.0
2011-03-25 09:40:00,29.24,29.27,29.19,29.25,165400.0,20.829,20.8503,20.7934,20.8361,165400.0
2011-03-25 09:50:00,29.25,29.26,29.22,29.25,163800.0,20.8361,20.8432,20.8147,20.8361,163800.0
2011-03-25 10:00:00,29.25,29.29,29.24,29.28,167100.0,20.8361,20.8646,20.829,20.8575,167100.0
2011-03-25 10:10:00,29.29,29.31,29.27,29.28,116600.0,20.8646,20.8788,20.8503,20.8575,116600.0
2011-03-25 10:20:00,29.28,29.36,29.28,29.36,77200.0,20.8575,20.9145,20.8575,20.9145,77200.0
2011-03-25 10:30:00,29.35,29.37,29.33,29.33,111000.0,20.9073,20.9216,20.8931,20.8931,111000.0
2011-03-25 10:40:00,29.33,29.4,29.33,29.38,204900.0,20.8931,20.9429,20.8931,20.9287,204900.0
2011-03-25 10:50:00,29.37,29.42,29.34,29.42,438400.0,20.9216,20.9572,20.9002,20.9572,438400.0
2011-03-25 11:00:00,29.43,29.47,29.42,29.44,97800.0,20.9643,20.9928,20.9572,20.9714,97800.0
2011-03-25 11:10:00,29.44,29.51,29.44,29.5,106300.0,20.9714,21.0213,20.9714,21.0142,106300.0
2011-03-25 11:20:00,29.51,29.52,29.47,29.48,193000.0,21.0213,21.0284,20.9928,20.9999,193000.0
2011-03-25 11:30:00,29.49,29.53,29.48,29.51,79900.0,21.0071,21.0355,20.9999,21.0213,79900.0
2011-03-25 11:40:00,29.51,29.51,29.47,29.47,177200.0,21.0213,21.0213,20.9928,20.9928,177200.0
2011-03-25 11:50:00,29.48,29.48,29.45,29.46,91000.0,20.9999,20.9999,20.9786,20.9857,91000.0
2011-03-25 12:00:00,29.46,29.46,29.39,29.4,356600.0,20.9857,20.9857,20.9358,20.9429,356600.0
2011-03-25 12:10:00,29.4,29.46,29.39,29.45,235600.0,20.9429,20.9857,20.9358,20.9786,235600.0
2011-03-25 12:20:00,29.45,29.46,29.41,29.41,207500.0,20.9786,20.9857,20.9501,20.9501,207500.0
2011-03-25 12:30:00,29.42,29.42,29.4,29.41,135800.0,20.9572,20.9572,20.9429,20.9501,135800.0
2011-03-25 12:40:00,29.41,29.42,29.39,29.42,150900.0,20.9501,20.9572,20.9358,20.9572,150900.0
2011-03-25 12:50:00,29.43,29.46,29.41,29.44,58200.0,20.9643,20.9857,20.9501,20.9714,58200.0
2011-03-25 13:00:00,29.44,29.45,29.42,29.44,54700.0,20.9714,20.9786,20.9572,20.9714,54700.0
2011-03-25 13:10:00,29.43,29.43,29.38,29.4,462700.0,20.9643,20.9643,20.9287,20.9429,462700.0
2011-03-25 13:20:00,29.39,29.45,29.39,29.44,186800.0,20.9358,20.9786,20.9358,20.9714,186800.0
2011-03-25 13:30:00,29.44,29.45,29.39,29.44,114700.0,20.9714,20.9786,20.9358,20.9714,114700.0
2011-03-25 13:40:00,29.43,29.45,29.42,29.44,48600.0,20.9643,20.9786,20.9572,20.9714,48600.0
2011-03-25 13:50:00,29.44,29.47,29.4,29.4,124300.0,20.9714,20.9928,20.9429,20.9429,124300.0
2011-03-25 14:00:00,29.41,29.44,29.4,29.43,69700.0,20.9501,20.9714,20.9429,20.9643,69700.0
2011-03-25 14:10:00,29.44,29.47,29.4,29.4,89400.0,20.9714,20.9928,20.9429,20.9429,89400.0
2011-03-25 14:20:00,29.41,29.43,29.38,29.42,128200.0,20.9501,20.9643,20.9287,20.9572,128200.0
2011-03-25 14:30:00,29.42,29.47,29.41,29.46,49500.0,20.9572,20.9928,20.9501,20.9857,49500.0
2011-03-25 14:40:00,29.46,29.47,29.42,29.45,66900.0,20.9857,20.9928,20.9572,20.9786,66900.0
2011-03-25 14:50:00,29.46,29.5,29.46,29.47,83700.0,20.9857,21.0142,20.9857,20.9928,83700.0
2011-03-25 15:00:00,29.47,29.5,29.44,29.48,146500.0,20.9928,21.0142,20.9714,20.9999,146500.0
2011-03-25 15:10:00,29.48,29.55,29.48,29.52,124700.0,20.9999,21.0498,20.9999,21.0284,124700.0
2011-03-25 15:20:00,29.51,29.54,29.5,29.51,86500.0,21.0213,21.0427,21.0142,21.0213,86500.0
2011-03-25 15:30:00,29.52,29.53,29.5,29.52,112500.0,21.0284,21.0355,21.0142,21.0284,112500.0
2011-03-25 15:40:00,29.52,29.55,29.48,29.48,232000.0,21.0284,21.0498,20.9999,20.9999,232000.0
2011-03-25 15:50:00,29.48,29.48,29.43,29.45,441000.0,20.9999,20.9999,20.9643,20.9786,441000.0
2011-03-28 09:30:00,29.56,29.58,29.32,29.41,269500.0,21.0569,21.0712,20.886,20.9501,269500.0
2011-03-28 09:40:00,29.41,29.51,29.29,29.49,168900.0,20.9501,21.0213,20.8646,21.0071,168900.0
2011-03-28 09:50:00,29.48,29.5,29.44,29.46,97500.0,20.9999,21.0142,20.9714,20.9857,97500.0
2011-03-28 10:00:00,29.47,29.48,29.44,29.45,105400.0,20.9928,20.9999,20.9714,20.9786,105400.0
2011-03-28 10:10:00,29.45,29.46,29.37,29.46,155000.0,20.9786,20.9857,20.9216,20.9857,155000.0
2011-03-28 10:20:00,29.46,29.49,29.45,29.45,235200.0,20.9857,21.0071,20.9786,20.9786,235200.0
2011-03-28 10:30:00,29.46,29.47,29.42,29.44,125600.0,20.9857,20.9928,20.9572,20.9714,125600.0
2011-03-28 10:40:00,29.44,29.47,29.4,29.45,218100.0,20.9714,20.9928,20.9429,20.9786,218100.0
2011-03-28 10:50:00,29.46,29.46,29.43,29.45,270800.0,20.9857,20.9857,20.9643,20.9786,270800.0
2011-03-28 11:00:00,29.45,29.46,29.4,29.43,123600.0,20.9786,20.9857,20.9429,20.9643,123600.0
2011-03-28 11:10:00,29.43,29.46,29.42,29.46,291100.0,20.9643,20.9857,20.9572,20.9857,291100.0
2011-03-28 11:20:00,29.46,29.47,29.44,29.46,63100.0,20.9857,20.9928,20.9714,20.9857,63100.0
2011-03-28 11:30:00,29.45,29.46,29.43,29.45,119100.0,20.9786,20.9857,20.9643,20.9786,119100.0
2011-03-28 11:40:00,29.45,29.47,29.41,29.45,104800.0,20.9786,20.9928,20.9501,20.9786,104800.0
2011-03-28 11:50:00,29.45,29.46,29.43,29.45,78500.0,20.9786,20.9857,20.9643,20.9786,78500.0
2011-03-28 12:00:00,29.44,29.46,29.44,29.46,53600.0,20.9714,20.9857,20.9714,20.9857,53600.0
2011-03-28 12:10:00,29.45,29.46,29.44,29.45,56600.0,20.9786,20.9857,20.9714,20.9786,56600.0
2011-03-28 12:20:00,29.45,29.45,29.39,29.4,78600.0,20.9786,20.9786,20.9358,20.9429,78600.0
2011-03-28 12:30:00,29.4,29.41,29.4,29.4,218900.0,20.9429,20.9501,20.9429,20.9429,218900.0
2011-03-28 12:40:00,29.41,29.43,29.4,29.42,47100.0,20.9501,20.9643,20.9429,20.9572,47100.0
2011-03-28 12:50:00,29.41,29.42,29.4,29.4,106600.0,20.9501,20.9572,20.9429,20.9429,106600.0
2011-03-28 13:00:00,29.4,29.41,29.4,29.4,38800.0,20.9429,20.9501,20.9429,20.9429,38800.0
2011-03-28 13:10:00,29.4,29.41,29.4,29.4,26200.0,20.9429,20.9501,20.9429,20.9429,26200.0
2011-03-28 13:20:00,29.4,29.43,29.4,29.42,69700.0,20.9429,20.9643,20.9429,20.9572,69700.0
2011-03-28 13:30:00,29.42,29.43,29.4,29.4,76000.0,20.9572,20.9643,20.9429,20.9429,76000.0
2011-03-28 13:40:00,29.4,29.42,29.4,29.41,28900.0,20.9429,20.9572,20.9429,20.9501,28900.0
2011-03-28 13:50:00,29.41,29.42,29.4,29.41,195900.0,20.9501,20.9572,20.9429,20.9501,195900.0
2011-03-28 14:00:00,29.41,29.42,29.36,29.38,96500.0,20.9501,20.9572,20.9145,20.9287,96500.0
2011-03-28 14:10:00,29.38,29.41,29.37,29.4,83000.0,20.9287,20.9501,20.9216,20.9429,83000.0
2011-03-28 14:20:00,29.4,29.42,29.39,29.42,109500.0,20.9429,20.9572,20.9358,20.9572,109500.0
2011-03-28 14:30:00,29.42,29.46,29.41,29.45,51900.0,20.9572,20.9857,20.9501,20.9786,51900.0
2011-03-28 14:40:00,29.45,29.46,29.41,29.42,80300.0,20.9786,20.9857,20.9501,20.9572,80300.0
2011-03-28 14:50:00,29.41,29.43,29.39,29.41,282600.0,20.9501,20.9643,20.9358,20.9501,282600.0
2011-03-28 15:00:00,29.42,29.42,29.4,29.4,52300.0,20.9572,20.9572,20.9429,20.9429,52300.0
2011-03-28 15:10:00,29.41,29.42,29.4,29.41,104900.0,20.9501,20.9572,20.9429,20.9501,104900.0
2011-03-28 15:20:00,29.41,29.42,29.4,29.41,89400.0,20.9501,20.9572,20.9429,20.9501,89400.0
2011-03-28 15:30:00,29.41,29.44,29.38,29.4,185500.0,20.9501,20.9714,20.9287,20.9429,185500.0
2011-03-28 15:40:00,29.39,29.4,29.33,29.33,187000.0,20.9358,20.9429,20.8931,20.8931,187000.0
2011-03-28 15:50:00,29.33,29.34,29.3,29.3,210100.0,20.8931,20.9002,20.8717,20.8717,210100.0
2011-03-29 09:30:00,29.28,29.3,29.19,29.23,291000.0,20.8575,20.8717,20.7934,20.8218,291000.0
2011-03-29 09:40:00,29.22,29.25,29.12,29.16,193300.0,20.8147,20.8361,20.7435,20.772,193300.0
2011-03-29 09:50:00,29.17,29.22,29.12,29.16,121300.0,20.7791,20.8147,20.7435,20.772,121300.0
2011-03-29 10:00:00,29.15,29.21,29.13,29.2,348600.0,20.7649,20.8076,20.7506,20.8005,348600.0
2011-03-29 10:10:00,29.21,29.28,29.2,29.26,105100.0,20.8076,20.8575,20.8005,20.8432,105100.0
2011-03-29 10:20:00,29.25,29.28,29.2,29.2,79500.0,20.8361,20.8575,20.8005,20.8005,79500.0
2011-03-29 10:30:00,29.2,29.23,29.19,29.2,336700.0,20.8005,20.8218,20.7934,20.8005,336700.0
2011-03-29 10:40:00,29.21,29.22,29.16,29.21,72000.0,20.8076,20.8147,20.772,20.8076,72000.0
2011-03-29 10:50:00,29.22,29.25,29.19,29.21,94800.0,20.8147,20.8361,20.7934,20.8076,94800.0
2011-03-29 11:00:00,29.21,29.25,29.21,29.25,52800.0,20.8076,20.8361,20.8076,20.8361,52800.0
2011-03-29 11:10:00,29.25,29.28,29.23,29.27,79100.0,20.8361,20.8575,20.8218,20.8503,79100.0
2011-03-29 11:20:00,29.27,29.32,29.27,29.32,71400.0,20.8503,20.886,20.8503,20.886,71400.0
2011-03-29 11:30:00,29.31,29.36,29.3,29.3,135400.0,20.8788,20.9145,20.8717,20.8717,135400.0
2011-03-29 11:40:00,29.3,29.31,29.23,29.28,129600.0,20.8717,20.8788,20.8218,20.8575,129600.0
2011-03-29 11:50:00,29.28,29.28,29.21,29.23,59100.0,20.8575,20.8575,20.8076,20.8218,59100.0
2011-03-29 12:00:00,29.23,29.26,29.2,29.24,92700.0,20.8218,20.8432,20.8005,20.829,92700.0
2011-03-29 12:10:00,29.24,29.28,29.24,29.27,46800.0,20.829,20.8575,20.829,20.8503,46800.0
2011-03-29 12:20:00,29.28,29.28,29.24,29.25,72200.0,20.8575,20.8575,20.829,20.8361,72200.0
2011-03-29 12:30:00,29.24,29.29,29.24,29.29,31300.0,20.829,20.8646,20.829,20.8646,31300.0
2011-03-29 12:40:00,29.28,29.31,29.27,29.3,129100.0,20.8575,20.8788,20.8503,20.8717,129100.0
2011-03-29 12:50:00,29.3,29.33,29.24,29.24,88700.0,20.8717,20.8931,20.829,20.829,88700.0
2011-03-29 13:00:00,29.24,29.26,29.23,29.23,40600.0,20.829,20.8432,20.8218,20.8218,40600.0
2011-03-29 13:10:00,29.23,29.25,29.22,29.22,38000.0,20.8218,20.8361,20.8147,20.8147,38000.0
2011-03-29 13:20:00,29.22,29.25,29.22,29.24,31600.0,20.8147,20.8361,20.8147,20.829,31600.0
2011-03-29 13:30:00,29.24,29.26,29.22,29.23,44600.0,20.829,20.8432,20.8147,20.8218,44600.0
2011-03-29 13:40:00,29.24,29.3,29.23,29.28,39300.0,20.829,20.8717,20.8218,20.8575,39300.0
2011-03-29 13:50:00,29.29,29.29,29.2,29.21,38000.0,20.8646,20.8646,20.8005,20.8076,38000.0
2011-03-29 14:00:00,29.2,29.29,29.2,29.28,57100.0,20.8005,20.8646,20.8005,20.8575,57100.0
2011-03-29 14:10:00,29.29,29.29,29.23,29.24,40300.0,20.8646,20.8646,20.8218,20.829,40300.0
2011-03-29 14:20:00,29.24,29.25,29.21,29.21,25100.0,20.829,20.8361,20.8076,20.8076,25100.0
2011-03-29 14:30:00,29.21,29.24,29.2,29.23,72000.0,20.8076,20.829,20.8005,20.8218,72000.0
2011-03-29 14:40:00,29.23,29.32,29.23,29.31,76600.0,20.8218,20.886,20.8218,20.8788,76600.0
2011-03-29 14:50:00,29.3,29.35,29.3,29.32,71900.0,20.8717,20.9073,20.8717,20.886,71900.0
2011-03-29 15:00:00,29.32,29.34,29.29,29.3,75800.0,20.886,20.9002,20.8646,20.8717,75800.0
2011-03-29 15:10:00,29.3,29.35,29.3,29.31,53600.0,20.8717,20.9073,20.8717,20.8788,53600.0
2011-03-29 15:20:00,29.32,29.36,29.31,29.36,78400.0,20.886,20.9145,20.8788,20.9145,78400.0
2011-03-29 15:30:00,29.36,29.39,29.34,29.36,306700.0,20.9145,20.9358,20.9002,20.9145,306700.0
2011-03-29 15:40:00,29.36,29.38,29.32,29.37,186100.0,20.9145,20.9287,20.886,20.9216,186100.0
2011-03-29 15:50:00,29.37,29.37,29.33,29.34,318600.0,20.9216,20.9216,20.8931,20.9002,318600.0
2011-03-30 09:30:00,29.49,29.5,29.33,29.42,117000.0,21.0071,21.0142,20.8931,20.9572,117000.0
2011-03-30 09:40:00,29.43,29.43,29.25,29.36,411900.0,20.9643,20.9643,20.8361,20.9145,411900.0
2011-03-30 09:50:00,29.37,29.49,29.36,29.48,97600.0,20.9216,21.0071,20.9145,20.9999,97600.0
2011-03-30 10:00:00,29.48,29.5,29.46,29.47,103600.0,20.9999,21.0142,20.9857,20.9928,103600.0
2011-03-30 10:10:00,29.46,29.46,29.41,29.44,152600.0,20.9857,20.9857,20.9501,20.9714,152600.0
2011-03-30 10:20:00,29.45,29.49,29.44,29.47,99800.0,20.9786,21.0071,20.9714,20.9928,99800.0
2011-03-30 10:30:00,29.47,29.6,29.47,29.54,149200.0,20.9928,21.0854,20.9928,21.0427,149200.0
2011-03-30 10:40:00,29.55,29.63,29.54,29.6,86600.0,21.0498,21.1068,21.0427,21.0854,86600.0
2011-03-30 10:50:00,29.6,29.69,29.6,29.69,101800.0,21.0854,21.1495,21.0854,21.1495,101800.0
2011-03-30 11:00:00,29.68,29.75,29.66,29.73,164700.0,21.1424,21.1923,21.1282,21.178,164700.0
2011-03-30 11:10:00,29.74,29.83,29.73,29.77,261700.0,21.1851,21.2493,21.178,21.2065,261700.0
2011-03-30 11:20:00,29.77,29.78,29.67,29.71,122400.0,21.2065,21.2136,21.1353,21.1638,122400.0
2011-03-30 11:30:00,29.7,29.71,29.66,29.66,30500.0,21.1566,21.1638,21.1282,21.1282,30500.0
2011-03-30 11:40:00,29.67,29.68,29.62,29.65,62000.0,21.1353,21.1424,21.0997,21.121,62000.0
2011-03-30 11:50:00,29.65,29.69,29.62,29.66,155600.0,21.121,21.1495,21.0997,21.1282,155600.0
2011-03-30 12:00:00,29.66,29.68,29.64,29.66,156100.0,21.1282,21.1424,21.1139,21.1282,156100.0
2011-03-30 12:10:00,29.66,29.75,29.65,29.7,80300.0,21.1282,21.1923,21.121,21.1566,80300.0
2011-03-30 12:20:00,29.69,29.76,29.69,29.73,80400.0,21.1495,21.1994,21.1495,21.178,80400.0
2011-03-30 12:30:00,29.72,29.72,29.66,29.67,111300.0,21.1709,21.1709,21.1282,21.1353,111300.0
2011-03-30 12:40:00,29.67,29.69,29.65,29.65,42500.0,21.1353,21.1495,21.121,21.121,42500.0
2011-03-30 12:50:00,29.65,29.7,29.65,29.67,90300.0,21.121,21.1566,21.121,21.1353,90300.0
2011-03-30 13:00:00,29.68,29.74,29.67,29.7,85000.0,21.1424,21.1851,21.1353,21.1566,85000.0
2011-03-30 13:10:00,29.71,29.74,29.7,29.73,57200.0,21.1638,21.1851,21.1566,21.178,57200.0
2011-03-30 13:20:00,29.72,29.73,29.67,29.67,49000.0,21.1709,21.178,21.1353,21.1353,49000.0
2011-03-30 13:30:00,29.68,29.71,29.65,29.71,87900.0,21.1424,21.1638,21.121,21.1638,87900.0
2011-03-30 13:40:00,29.71,29.73,29.66,29.67,106200.0,21.1638,21.178,21.1282,21.1353,106200.0
2011-03-30 13:50:00,29.67,29.68,29.65,29.68,75900.0,21.1353,21.1424,21.121,21.1424,75900.0
2011-03-30 14:00:00,29.68,29.69,29.66,29.68,71200.0,21.1424,21.1495,21.1282,21.1424,71200.0
2011-03-30 14:10:00,29.69,29.72,29.69,29.7,70300.0,21.1495,21.1709,21.1495,21.1566,70300.0
2011-03-30 14:20:00,29.7,29.74,29.69,29.73,93900.0,21.1566,21.1851,21.1495,21.178,93900.0
2011-03-30 14:30:00,29.74,29.74,29.71,29.72,76400.0,21.1851,21.1851,21.1638,21.1709,76400.0
2011-03-30 14:40:00,29.72,29.74,29.69,29.69,66500.0,21.1709,21.1851,21.1495,21.1495,66500.0
2011-03-30 14:50:00,29.7,29.72,29.69,29.71,61600.0,21.1566,21.1709,21.1495,21.1638,61600.0
2011-03-30 15:00:00,29.71,29.73,29.69,29.69,186200.0,21.1638,21.178,21.1495,21.1495,186200.0
2011-03-30 15:10:00,29.68,29.7,29.65,29.67,78300.0,21.1424,21.1566,21.121,21.1353,78300.0
2011-03-30 15:20:00,29.68,29.68,29.63,29.64,82400.0,21.1424,21.1424,21.1068,21.1139,82400.0
2011-03-30 15:30:00,29.63,29.67,29.62,29.67,109600.0,21.1068,21.1353,21.0997,21.1353,109600.0
2011-03-30 15:40:00,29.67,29.68,29.6,29.61,180100.0,21.1353,21.1424,21.0854,21.0925,180100.0
2011-03-30 15:50:00,29.61,29.67,29.6,29.66,319300.0,21.0925,21.1353,21.0854,21.1282,319300.0
2011-03-31 09:30:00,29.57,29.74,29.45,29.46,507800.0,21.064,21.1851,20.9786,20.9857,507800.0
2011-03-31 09:40:00,29.47,29.71,29.47,29.52,256800.0,20.9928,21.1638,20.9928,21.0284,256800.0
2011-03-31 09:50:00,29.54,29.6,29.5,29.54,210500.0,21.0427,21.0854,21.0142,21.0427,210500.0
2011-03-31 10:00:00,29.55,29.61,29.52,29.52,147900.0,21.0498,21.0925,21.0284,21.0284,147900.0
2011-03-31 10:10:00,29.52,29.62,29.52,29.6,220000.0,21.0284,21.0997,21.0284,21.0854,220000.0
2011-03-31 10:20:00,29.6,29.63,29.59,29.6,135700.0,21.0854,21.1068,21.0783,21.0854,135700.0
2011-03-31 10:30:00,29.6,29.63,29.56,29.6,102900.0,21.0854,21.1068,21.0569,21.0854,102900.0
2011-03-31 10:40:00,29.61,29.63,29.6,29.61,52300.0,21.0925,21.1068,21.0854,21.0925,52300.0
2011-03-31 10:50:00,29.6,29.61,29.59,29.61,70800.0,21.0854,21.0925,21.0783,21.0925,70800.0
2011-03-31 11:00:00,29.6,29.61,29.56,29.58,84400.0,21.0854,21.0925,21.0569,21.0712,84400.0
2011-03-31 11:10:00,29.58,29.63,29.57,29.63,48700.0,21.0712,21.1068,21.064,21.1068,48700.0
2011-03-31 11:20:00,29.62,29.63,29.58,29.58,53100.0,21.0997,21.1068,21.0712,21.0712,53100.0
2011-03-31 11:30:00,29.59,29.6,29.55,29.57,51500.0,21.0783,21.0854,21.0498,21.064,51500.0
2011-03-31 11:40:00,29.56,29.57,29.55,29.57,35100.0,21.0569,21.064,21.0498,21.064,35100.0
2011-03-31 11:50:00,29.57,29.6,29.57,29.6,63100.0,21.064,21.0854,21.064,21.0854,63100.0
2011-03-31 12:00:00,29.6,29.64,29.6,29.63,33100.0,21.0854,21.1139,21.0854,21.1068,33100.0
2011-03-31 12:10:00,29.64,29.67,29.63,29.66,40800.0,21.1139,21.1353,21.1068,21.1282,40800.0
2011-03-31 12:20:00,29.67,29.7,29.67,29.69,27800.0,21.1353,21.1566,21.1353,21.1495,27800.0
2011-03-31 12:30:00,29.69,29.7,29.67,29.68,68800.0,21.1495,21.1566,21.1353,21.1424,68800.0
2011-03-31 12:40:00,29.67,29.7,29.67,29.67,55500.0,21.1353,21.1566,21.1353,21.1353,55500.0
2011-03-31 12:50:00,29.67,29.73,29.66,29.72,42500.0,21.1353,21.178,21.1282,21.1709,42500.0
2011-03-31 13:00:00,29.71,29.72,29.7,29.7,28400.0,21.1638,21.1709,21.1566,21.1566,28400.0
2011-03-31 13:10:00,29.7,29.71,29.7,29.7,15900.0,21.1566,21.1638,21.1566,21.1566,15900.0
2011-03-31 13:20:00,29.7,29.71,29.69,29.7,31900.0,21.1566,21.1638,21.1495,21.1566,31900.0
2011-03-31 13:30:00,29.69,29.7,29.69,29.69,24900.0,21.1495,21.1566,21.1495,21.1495,24900.0
2011-03-31 13:40:00,29.7,29.72,29.69,29.7,35700.0,21.1566,21.1709,21.1495,21.1566,35700.0
2011-03-31 13:50:00,29.7,29.71,29.69,29.69,38600.0,21.1566,21.1638,21.1495,21.1495,38600.0
2011-03-31 14:00:00,29.7,29.7,29.66,29.67,86800.0,21.1566,21.1566,21.1282,21.1353,86800.0
2011-03-31 14:10:00,29.68,29.7,29.68,29.69,48800.0,21.1424,21.1566,21.1424,21.1495,48800.0
2011-03-31 14:20:00,29.69,29.69,29.65,29.66,75000.0,21.1495,21.1495,21.121,21.1282,75000.0
2011-03-31 14:30:00,29.65,29.66,29.64,29.65,30500.0,21.121,21.1282,21.1139,21.121,30500.0
2011-03-31 14:40:00,29.65,29.65,29.64,29.65,40000.0,21.121,21.121,21.1139,21.121,40000.0
2011-03-31 14:50:00,29.64,29.65,29.64,29.64,24800.0,21.1139,21.121,21.1139,21.1139,24800.0
2011-03-31 15:00:00,29.64,29.65,29.6,29.61,60100.0,21.1139,21.121,21.0854,21.0925,60100.0
2011-03-31 15:10:00,29.61,29.61,29.6,29.6,63400.0,21.0925,21.0925,21.0854,21.0854,63400.0
2011-03-31 15:20:00,29.6,29.62,29.6,29.62,55000.0,21.0854,21.0997,21.0854,21.0997,55000.0
2011-03-31 15:30:00,29.62,29.63,29.61,29.62,69400.0,21.0997,21.1068,21.0925,21.0997,69400.0
2011-03-31 15:40:00,29.61,29.71,29.61,29.7,573400.0,21.0925,21.1638,21.0925,21.1566,573400.0
2011-03-31 15:50:00,29.7,29.93,29.69,29.89,1445200.0,21.1566,21.3205,21.1495,21.292,1445200.0
2011-04-01 09:30:00,29.96,30.25,29.9,30.25,276300.0,21.3419,21.5484,21.2991,21.5484,276300.0
2011-04-01 09:40:00,30.24,30.34,30.24,30.31,310800.0,21.5413,21.6125,21.5413,21.5912,310800.0
2011-04-01 09:50:00,30.3,30.33,30.22,30.31,291400.0,21.5841,21.6054,21.5271,21.5912,291400.0
2011-04-01 10:00:00,30.31,30.36,30.28,30.36,229400.0,21.5912,21.6268,21.5698,21.6268,229400.0
2011-04-01 10:10:00,30.36,30.49,30.36,30.46,311800.0,21.6268,21.7194,21.6268,21.698,311800.0
2011-04-01 10:20:00,30.47,30.5,30.4,30.45,287200.0,21.7052,21.7265,21.6553,21.6909,287200.0
2011-04-01 10:30:00,30.45,30.49,30.42,30.43,146100.0,21.6909,21.7194,21.6695,21.6767,146100.0
2011-04-01 10:40:00,30.43,30.44,30.36,30.4,116000.0,21.6767,21.6838,21.6268,21.6553,116000.0
2011-04-01 10:50:00,30.41,30.46,30.39,30.44,116000.0,21.6624,21.698,21.6482,21.6838,116000.0
2011-04-01 11:00:00,30.44,30.47,30.42,30.45,141300.0,21.6838,21.7052,21.6695,21.6909,141300.0
2011-04-01 11:10:00,30.44,30.49,30.44,30.49,91300.0,21.6838,21.7194,21.6838,21.7194,91300.0
2011-04-01 11:20:00,30.48,30.53,30.48,30.52,84800.0,21.7123,21.7479,21.7123,21.7408,84800.0
2011-04-01 11:30:00,30.52,30.53,30.48,30.5,119500.0,21.7408,21.7479,21.7123,21.7265,119500.0
2011-04-01 11:40:00,30.51,30.51,30.5,30.51,29700.0,21.7336,21.7336,21.7265,21.7336,29700.0
2011-04-01 11:50:00,30.5,30.51,30.39,30.41,135100.0,21.7265,21.7336,21.6482,21.6624,135100.0
2011-04-01 12:00:00,30.42,30.44,30.42,30.44,61000.0,21.6695,21.6838,21.6695,21.6838,61000.0
2011-04-01 12:10:00,30.43,30.44,30.4,30.4,46700.0,21.6767,21.6838,21.6553,21.6553,46700.0
2011-04-01 12:20:00,30.4,30.42,30.4,30.41,21400.0,21.6553,21.6695,21.6553,21.6624,21400.0
2011-04-01 12:30:00,30.42,30.42,30.38,30.4,94400.0,21.6695,21.6695,21.641,21.6553,94400.0
2011-04-01 12:40:00,30.4,30.41,30.38,30.4,59400.0,21.6553,21.6624,21.641,21.6553,59400.0
2011-04-01 12:50:00,30.39,30.4,30.32,30.32,55100.0,21.6482,21.6553,21.5983,21.5983,55100.0
2011-04-01 13:00:00,30.32,30.33,30.3,30.3,55100.0,21.5983,21.6054,21.5841,21.5841,55100.0
2011-04-01 13:10:00,30.29,30.3,30.24,30.27,77100.0,21.5769,21.5841,21.5413,21.5627,77100.0
2011-04-01 13:20:00,30.28,30.28,30.24,30.24,44900.0,21.5698,21.5698,21.5413,21.5413,44900.0
2011-04-01 13:30:00,30.25,30.27,30.22,30.22,72300.0,21.5484,21.5627,21.5271,21.5271,72300.0
2011-04-01 13:40:00,30.22,30.24,30.21,30.21,46600.0,21.5271,21.5413,21.5199,21.5199,46600.0
2011-04-01 13:50:00,30.22,30.28,30.21,30.28,80700.0,21.5271,21.5698,21.5199,21.5698,80700.0
2011-04-01 14:00:00,30.27,30.28,30.27,30.27,35300.0,21.5627,21.5698,21.5627,21.5627,35300.0
2011-04-01 14:10:00,30.28,30.3,30.27,30.29,37900.0,21.5698,21.5841,21.5627,21.5769,37900.0
2011-04-01 14:20:00,30.29,30.3,30.29,30.29,37100.0,21.5769,21.5841,21.5769,21.5769,37100.0
2011-04-01 14:30:00,30.3,30.33,30.29,30.33,69200.0,21.5841,21.6054,21.5769,21.6054,69200.0
2011-04-01 14:40:00,30.33,30.33,30.2,30.21,99600.0,21.6054,21.6054,21.5128,21.5199,99600.0
2011-04-01 14:50:00,30.2,30.25,30.18,30.24,92400.0,21.5128,21.5484,21.4986,21.5413,92400.0
2011-04-01 15:00:00,30.23,30.24,30.14,30.16,149000.0,21.5342,21.5413,21.4701,21.4843,149000.0
2011-04-01 15:10:00,30.16,30.18,30.11,30.11,159200.0,21.4843,21.4986,21.4487,21.4487,159200.0
2011-04-01 15:20:00,30.11,30.18,30.11,30.18,87400.0,21.4487,21.4986,21.4487,21.4986,87400.0
2011-04-01 15:30:00,30.18,30.22,30.17,30.2,104100.0,21.4986,21.5271,21.4915,21.5128,104100.0
2011-04-01 15:40:00,30.2,30.24,30.18,30.2,147700.0,21.5128,21.5413,21.4986,21.5128,147700.0
2011-04-01 15:50:00,30.21,30.28,30.2,30.26,363700.0,21.5199,21.5698,21.5128,21.5556,363700.0
2011-04-04 09:30:00,30.26,30.45,30.26,30.44,181700.0,21.5556,21.6909,21.5556,21.6838,181700.0
2011-04-04 09:40:00,30.44,30.5,30.42,30.48,156400.0,21.6838,21.7265,21.6695,21.7123,156400.0
2011-04-04 09:50:00,30.48,30.48,30.3,30.37,126800.0,21.7123,21.7123,21.5841,21.6339,126800.0
2011-04-04 10:00:00,30.37,30.38,30.33,30.33,92100.0,21.6339,21.641,21.6054,21.6054,92100.0
2011-04-04 10:10:00,30.33,30.41,30.33,30.41,191400.0,21.6054,21.6624,21.6054,21.6624,191400.0
2011-04-04 10:20:00,30.4,30.41,30.36,30.37,146500.0,21.6553,21.6624,21.6268,21.6339,146500.0
2011-04-04 10:30:00,30.37,30.4,30.35,30.38,120200.0,21.6339,21.6553,21.6197,21.641,120200.0
2011-04-04 10:40:00,30.38,30.4,30.36,30.37,94600.0,21.641,21.6553,21.6268,21.6339,94600.0
2011-04-04 10:50:00,30.37,30.39,30.36,30.39,110000.0,21.6339,21.6482,21.6268,21.6482,110000.0
2011-04-04 11:00:00,30.39,30.4,30.36,30.37,58900.0,21.6482,21.6553,21.6268,21.6339,58900.0
2011-04-04 11:10:00,30.37,30.38,30.35,30.36,97300.0,21.6339,21.641,21.6197,21.6268,97300.0
2011-04-04 11:20:00,30.36,30.39,30.36,30.39,42100.0,21.6268,21.6482,21.6268,21.6482,42100.0
2011-04-04 11:30:00,30.39,30.4,30.35,30.36,105000.0,21.6482,21.6553,21.6197,21.6268,105000.0
2011-04-04 11:40:00,30.36,30.37,30.34,30.36,345600.0,21.6268,21.6339,21.6125,21.6268,345600.0
2011-04-04 11:50:00,30.36,30.42,30.35,30.41,146000.0,21.6268,21.6695,21.6197,21.6624,146000.0
2011-04-04 12:00:00,30.41,30.41,30.4,30.41,34600.0,21.6624,21.6624,21.6553,21.6624,34600.0
2011-04-04 12:10:00,30.41,30.44,30.4,30.41,59200.0,21.6624,21.6838,21.6553,21.6624,59200.0
2011-04-04 12:20:00,30.42,30.42,30.41,30.42,29000.0,21.6695,21.6695,21.6624,21.6695,29000.0
2011-04-04 12:30:00,30.42,30.42,30.39,30.4,38300.0,21.6695,21.6695,21.6482,21.6553,38300.0
2011-04-04 12:40:00,30.39,30.42,30.36,30.41,199400.0,21.6482,21.6695,21.6268,21.6624,199400.0
2011-04-04 12:50:00,30.41,30.41,30.34,30.34,44400.0,21.6624,21.6624,21.6125,21.6125,44400.0
2011-04-04 13:00:00,30.35,30.36,30.34,30.35,235300.0,21.6197,21.6268,21.6125,21.6197,235300.0
2011-04-04 13:10:00,30.35,30.36,30.34,30.35,28100.0,21.6197,21.6268,21.6125,21.6197,28100.0
2011-04-04 13:20:00,30.35,30.35,30.32,30.35,47000.0,21.6197,21.6197,21.5983,21.6197,47000.0
2011-04-04 13:30:00,30.34,30.34,30.33,30.33,280300.0,21.6125,21.6125,21.6054,21.6054,280300.0
2011-04-04 13:40:00,30.33,30.35,30.3,30.32,419600.0,21.6054,21.6197,21.5841,21.5983,419600.0
2011-04-04 13:50:00,30.32,30.34,30.29,30.34,109900.0,21.5983,21.6125,21.5769,21.6125,109900.0
2011-04-04 14:00:00,30.34,30.36,30.32,30.32,82400.0,21.6125,21.6268,21.5983,21.5983,82400.0
2011-04-04 14:10:00,30.32,30.33,30.31,30.32,98200.0,21.5983,21.6054,21.5912,21.5983,98200.0
2011-04-04 14:20:00,30.32,30.33,30.31,30.32,56500.0,21.5983,21.6054,21.5912,21.5983,56500.0
2011-04-04 14:30:00,30.33,30.35,30.32,30.33,239800.0,21.6054,21.6197,21.5983,21.6054,239800.0
2011-04-04 14:40:00,30.33,30.33,30.32,30.32,41400.0,21.6054,21.6054,21.5983,21.5983,41400.0
2011-04-04 14:50:00,30.32,30.33,30.3,30.33,83400.0,21.5983,21.6054,21.5841,21.6054,83400.0
2011-04-04 15:00:00,30.33,30.34,30.31,30.34,244700.0,21.6054,21.6125,21.5912,21.6125,244700.0
2011-04-04 15:10:00,30.34,30.39,30.33,30.35,175400.0,21.6125,21.6482,21.6054,21.6197,175400.0
2011-04-04 15:20:00,30.34,30.39,30.33,30.39,127900.0,21.6125,21.6482,21.6054,21.6482,127900.0
2011-04-04 15:30:00,30.39,30.39,30.36,30.37,93800.0,21.6482,21.6482,21.6268,21.6339,93800.0
2011-04-04 15:40:00,30.37,30.42,30.37,30.4,243800.0,21.6339,21.6695,21.6339,21.6553,243800.0
2011-04-04 15:50:00,30.41,30.41,30.37,30.38,379700.0,21.6624,21.6624,21.6339,21.641,379700.0
2011-04-05 09:30:00,30.41,30.41,30.29,30.31,163700.0,21.6624,21.6624,21.5769,21.5912,163700.0
2011-04-05 09:40:00,30.31,30.41,30.3,30.41,114800.0,21.5912,21.6624,21.5841,21.6624,114800.0
2011-04-05 09:50:00,30.41,30.41,30.36,30.41,78500.0,21.6624,21.6624,21.6268,21.6624,78500.0
2011-04-05 10:00:00,30.4,30.4,30.34,30.36,72300.0,21.6553,21.6553,21.6125,21.6268,72300.0
2011-04-05 10:10:00,30.35,30.37,30.32,30.33,54200.0,21.6197,21.6339,21.5983,21.6054,54200.0
2011-04-05 10:20:00,30.33,30.4,30.33,30.38,61500.0,21.6054,21.6553,21.6054,21.641,61500.0
2011-04-05 10:30:00,30.38,30.42,30.38,30.41,95800.0,21.641,21.6695,21.641,21.6624,95800.0
2011-04-05 10:40:00,30.41,30.41,30.35,30.35,64800.0,21.6624,21.6624,21.6197,21.6197,64800.0
2011-04-05 10:50:00,30.36,30.39,30.35,30.38,76600.0,21.6268,21.6482,21.6197,21.641,76600.0
2011-04-05 11:00:00,30.38,30.41,30.37,30.4,164200.0,21.641,21.6624,21.6339,21.6553,164200.0
2011-04-05 11:10:00,30.4,30.43,30.4,30.41,79000.0,21.6553,21.6767,21.6553,21.6624,79000.0
2011-04-05 11:20:00,30.41,30.41,30.38,30.4,64500.0,21.6624,21.6624,21.641,21.6553,64500.0
2011-04-05 11:30:00,30.4,30.42,30.37,30.41,134200.0,21.6553,21.6695,21.6339,21.6624,134200.0
2011-04-05 11:40:00,30.4,30.41,30.4,30.4,28300.0,21.6553,21.6624,21.6553,21.6553,28300.0
2011-04-05 11:50:00,30.41,30.46,30.39,30.44,184800.0,21.6624,21.698,21.6482,21.6838,184800.0
2011-04-05 12:00:00,30.45,30.46,30.4,30.4,62800.0,21.6909,21.698,21.6553,21.6553,62800.0
2011-04-05 12:10:00,30.41,30.41,30.4,30.41,15400.0,21.6624,21.6624,21.6553,21.6624,15400.0
2011-04-05 12:20:00,30.41,30.43,30.4,30.42,37800.0,21.6624,21.6767,21.6553,21.6695,37800.0
2011-04-05 12:30:00,30.42,30.52,30.42,30.49,139300.0,21.6695,21.7408,21.6695,21.7194,139300.0
2011-04-05 12:40:00,30.48,30.49,30.39,30.4,121500.0,21.7123,21.7194,21.6482,21.6553,121500.0
2011-04-05 12:50:00,30.4,30.41,30.39,30.4,165000.0,21.6553,21.6624,21.6482,21.6553,165000.0
2011-04-05 13:00:00,30.41,30.42,30.4,30.41,45700.0,21.6624,21.6695,21.6553,21.6624,45700.0
2011-04-05 13:10:00,30.4,30.41,30.4,30.41,20500.0,21.6553,21.6624,21.6553,21.6624,20500.0
2011-04-05 13:20:00,30.41,30.41,30.38,30.4,100200.0,21.6624,21.6624,21.641,21.6553,100200.0
2011-04-05 13:30:00,30.4,30.42,30.39,30.41,157900.0,21.6553,21.6695,21.6482,21.6624,157900.0
2011-04-05 13:40:00,30.41,30.41,30.4,30.4,33500.0,21.6624,21.6624,21.6553,21.6553,33500.0
2011-04-05 13:50:00,30.41,30.41,30.37,30.39,118700.0,21.6624,21.6624,21.6339,21.6482,118700.0
2011-04-05 14:00:00,30.39,30.4,30.36,30.4,113400.0,21.6482,21.6553,21.6268,21.6553,113400.0
2011-04-05 14:10:00,30.4,30.41,30.39,30.39,56700.0,21.6553,21.6624,21.6482,21.6482,56700.0
2011-04-05 14:20:00,30.4,30.41,30.39,30.4,69900.0,21.6553,21.6624,21.6482,21.6553,69900.0
2011-04-05 14:30:00,30.4,30.41,30.39,30.39,239100.0,21.6553,21.6624,21.6482,21.6482,239100.0
2011-04-05 14:40:00,30.39,30.41,30.38,30.4,66400.0,21.6482,21.6624,21.641,21.6553,66400.0
2011-04-05 14:50:00,30.4,30.4,30.38,30.4,216700.0,21.6553,21.6553,21.641,21.6553,216700.0
2011-04-05 15:00:00,30.39,30.41,30.38,30.38,199900.0,21.6482,21.6624,21.641,21.641,199900.0
2011-04-05 15:10:00,30.39,30.4,30.37,30.38,94300.0,21.6482,21.6553,21.6339,21.641,94300.0
2011-04-05 15:20:00,30.38,30.4,30.38,30.4,106000.0,21.641,21.6553,21.641,21.6553,106000.0
2011-04-05 15:30:00,30.4,30.4,30.35,30.36,173400.0,21.6553,21.6553,21.6197,21.6268,173400.0
2011-04-05 15:40:00,30.36,30.4,30.35,30.39,234800.0,21.6268,21.6553,21.6197,21.6482,234800.0
2011-04-05 15:50:00,30.38,30.42,30.36,30.42,710700.0,21.641,21.6695,21.6268,21.6695,710700.0
2011-04-06 09:30:00,30.45,30.51,30.35,30.39,140700.0,21.6909,21.7336,21.6197,21.6482,140700.0
2011-04-06 09:40:00,30.39,30.45,30.36,30.38,93600.0,21.6482,21.6909,21.6268,21.641,93600.0
2011-04-06 09:50:00,30.38,30.39,30.26,30.29,183600.0,21.641,21.6482,21.5556,21.5769,183600.0
2011-04-06 10:00:00,30.29,30.3,30.19,30.2,230800.0,21.5769,21.5841,21.5057,21.5128,230800.0
2011-04-06 10:10:00,30.2,30.23,30.17,30.2,138600.0,21.5128,21.5342,21.4915,21.5128,138600.0
2011-04-06 10:20:00,30.19,30.25,30.16,30.16,166000.0,21.5057,21.5484,21.4843,21.4843,166000.0
2011-04-06 10:30:00,30.17,30.32,30.16,30.27,209800.0,21.4915,21.5983,21.4843,21.5627,209800.0
2011-04-06 10:40:00,30.27,30.28,30.23,30.24,217300.0,21.5627,21.5698,21.5342,21.5413,217300.0
2011-04-06 10:50:00,30.24,30.25,30.18,30.2,256600.0,21.5413,21.5484,21.4986,21.5128,256600.0
2011-04-06 11:00:00,30.2,30.2,30.12,30.18,844500.0,21.5128,21.5128,21.4558,21.4986,844500.0
2011-04-06 11:10:00,30.18,30.27,30.17,30.25,79300.0,21.4986,21.5627,21.4915,21.5484,79300.0
2011-04-06 11:20:00,30.25,30.31,30.25,30.3,158800.0,21.5484,21.5912,21.5484,21.5841,158800.0
2011-04-06 11:30:00,30.29,30.31,30.29,30.3,79400.0,21.5769,21.5912,21.5769,21.5841,79400.0
2011-04-06 11:40:00,30.31,30.34,30.3,30.32,102400.0,21.5912,21.6125,21.5841,21.5983,102400.0
2011-04-06 11:50:00,30.32,30.35,30.27,30.27,82600.0,21.5983,21.6197,21.5627,21.5627,82600.0
2011-04-06 12:00:00,30.27,30.29,30.24,30.24,64500.0,21.5627,21.5769,21.5413,21.5413,64500.0
2011-04-06 12:10:00,30.25,30.25,30.2,30.22,76000.0,21.5484,21.5484,21.5128,21.5271,76000.0
2011-04-06 12:20:00,30.21,30.25,30.2,30.23,85100.0,21.5199,21.5484,21.5128,21.5342,85100.0
2011-04-06 12:30:00,30.24,30.25,30.23,30.24,71500.0,21.5413,21.5484,21.5342,21.5413,71500.0
2011-04-06 12:40:00,30.25,30.27,30.23,30.24,91100.0,21.5484,21.5627,21.5342,21.5413,91100.0
2011-04-06 12:50:00,30.24,30.26,30.22,30.23,176900.0,21.5413,21.5556,21.5271,21.5342,176900.0
2011-04-06 13:00:00,30.23,30.25,30.21,30.22,78100.0,21.5342,21.5484,21.5199,21.5271,78100.0
2011-04-06 13:10:00,30.23,30.24,30.21,30.24,75900.0,21.5342,21.5413,21.5199,21.5413,75900.0
2011-04-06 13:20:00,30.24,30.27,30.22,30.24,106600.0,21.5413,21.5627,21.5271,21.5413,106600.0
2011-04-06 13:30:00,30.24,30.27,30.22,30.25,102700.0,21.5413,21.5627,21.5271,21.5484,102700.0
2011-04-06 13:40:00,30.25,30.25,30.21,30.21,86900.0,21.5484,21.5484,21.5199,21.5199,86900.0
2011-04-06 13:50:00,30.21,30.22,30.2,30.2,98000.0,21.5199,21.5271,21.5128,21.5128,98000.0
2011-04-06 14:00:00,30.2,30.21,30.18,30.18,124900.0,21.5128,21.5199,21.4986,21.4986,124900.0
2011-04-06 14:10:00,30.18,30.21,30.18,30.21,190300.0,21.4986,21.5199,21.4986,21.5199,190300.0
2011-04-06 14:20:00,30.2,30.23,30.2,30.21,88700.0,21.5128,21.5342,21.5128,21.5199,88700.0
2011-04-06 14:30:00,30.22,30.23,30.21,30.22,73300.0,21.5271,21.5342,21.5199,21.5271,73300.0
2011-04-06 14:40:00,30.22,30.29,30.21,30.26,114200.0,21.5271,21.5769,21.5199,21.5556,114200.0
2011-04-06 14:50:00,30.26,30.27,30.21,30.23,219400.0,21.5556,21.5627,21.5199,21.5342,219400.0
2011-04-06 15:00:00,30.23,30.27,30.22,30.25,175200.0,21.5342,21.5627,21.5271,21.5484,175200.0
2011-04-06 15:10:00,30.24,30.31,30.22,30.27,229300.0,21.5413,21.5912,21.5271,21.5627,229300.0
2011-04-06 15:20:00,30.26,30.27,30.23,30.25,166900.0,21.5556,21.5627,21.5342,21.5484,166900.0
2011-04-06 15:30:00,30.25,30.31,30.25,30.3,198400.0,21.5484,21.5912,21.5484,21.5841,198400.0
2011-04-06 15:40:00,30.29,30.33,30.27,30.3,341600.0,21.5769,21.6054,21.5627,21.5841,341600.0
2011-04-06 15:50:00,30.3,30.32,30.29,30.3,444500.0,21.5841,21.5983,21.5769,21.5841,444500.0
2011-04-07 09:30:00,30.27,30.31,30.22,30.26,253900.0,21.5627,21.5912,21.5271,21.5556,253900.0
2011-04-07 09:40:00,30.27,30.38,30.27,30.32,120900.0,21.5627,21.641,21.5627,21.5983,120900.0
2011-04-07 09:50:00,30.32,30.47,30.3,30.46,199800.0,21.5983,21.7052,21.5841,21.698,199800.0
2011-04-07 10:00:00,30.46,30.51,30.36,30.41,188200.0,21.698,21.7336,21.6268,21.6624,188200.0
2011-04-07 10:10:00,30.4,30.43,30.36,30.37,125400.0,21.6553,21.6767,21.6268,21.6339,125400.0
2011-04-07 10:20:00,30.36,30.47,30.36,30.46,144800.0,21.6268,21.7052,21.6268,21.698,144800.0
2011-04-07 10:30:00,30.46,30.57,30.43,30.49,566700.0,21.698,21.7764,21.6767,21.7194,566700.0
2011-04-07 10:40:00,30.49,30.49,30.29,30.4,265400.0,21.7194,21.7194,21.5769,21.6553,265400.0
2011-04-07 10:50:00,30.4,30.48,30.38,30.46,84000.0,21.6553,21.7123,21.641,21.698,84000.0
2011-04-07 11:00:00,30.46,30.48,30.36,30.36,107300.0,21.698,21.7123,21.6268,21.6268,107300.0
2011-04-07 11:10:00,30.36,30.39,30.26,30.27,130400.0,21.6268,21.6482,21.5556,21.5627,130400.0
2011-04-07 11:20:00,30.26,30.35,30.23,30.3,86200.0,21.5556,21.6197,21.5342,21.5841,86200.0
2011-04-07 11:30:00,30.31,30.32,30.18,30.26,220600.0,21.5912,21.5983,21.4986,21.5556,220600.0
2011-04-07 11:40:00,30.26,30.28,30.2,30.22,87500.0,21.5556,21.5698,21.5128,21.5271,87500.0
2011-04-07 11:50:00,30.22,30.32,30.21,30.32,74800.0,21.5271,21.5983,21.5199,21.5983,74800.0
2011-04-07 12:00:00,30.32,30.34,30.27,30.29,63100.0,21.5983,21.6125,21.5627,21.5769,63100.0
2011-04-07 12:10:00,30.28,30.36,30.28,30.32,58400.0,21.5698,21.6268,21.5698,21.5983,58400.0
2011-04-07 12:20:00,30.32,30.33,30.3,30.32,20200.0,21.5983,21.6054,21.5841,21.5983,20200.0
2011-04-07 12:30:00,30.32,30.39,30.31,30.38,47300.0,21.5983,21.6482,21.5912,21.641,47300.0
2011-04-07 12:40:00,30.38,30.42,30.36,30.37,37400.0,21.641,21.6695,21.6268,21.6339,37400.0
2011-04-07 12:50:00,30.36,30.37,30.34,30.35,36200.0,21.6268,21.6339,21.6125,21.6197,36200.0
2011-04-07 13:00:00,30.36,30.37,30.3,30.36,47600.0,21.6268,21.6339,21.5841,21.6268,47600.0
2011-04-07 13:10:00,30.36,30.36,30.26,30.27,54900.0,21.6268,21.6268,21.5556,21.5627,54900.0
2011-04-07 13:20:00,30.27,30.27,30.23,30.23,28300.0,21.5627,21.5627,21.5342,21.5342,28300.0
2011-04-07 13:30:00,30.23,30.3,30.22,30.28,67300.0,21.5342,21.5841,21.5271,21.5698,67300.0
2011-04-07 13:40:00,30.27,30.27,30.2,30.24,49600.0,21.5627,21.5627,21.5128,21.5413,49600.0
2011-04-07 13:50:00,30.24,30.31,30.23,30.28,45500.0,21.5413,21.5912,21.5342,21.5698,45500.0
2011-04-07 14:00:00,30.28,30.31,30.27,30.29,79200.0,21.5698,21.5912,21.5627,21.5769,79200.0
2011-04-07 14:10:00,30.28,30.33,30.25,30.3,73600.0,21.5698,21.6054,21.5484,21.5841,73600.0
2011-04-07 14:20:00,30.29,30.3,30.23,30.23,66700.0,21.5769,21.5841,21.5342,21.5342,66700.0
2011-04-07 14:30:00,30.23,30.27,30.22,30.24,68900.0,21.5342,21.5627,21.5271,21.5413,68900.0
2011-04-07 14:40:00,30.24,30.3,30.24,30.29,31200.0,21.5413,21.5841,21.5413,21.5769,31200.0
2011-04-07 14:50:00,30.29,30.31,30.26,30.31,50800.0,21.5769,21.5912,21.5556,21.5912,50800.0
2011-04-07 15:00:00,30.31,30.32,30.27,30.32,59100.0,21.5912,21.5983,21.5627,21.5983,59100.0
2011-04-07 15:10:00,30.32,30.35,30.27,30.34,57200.0,21.5983,21.6197,21.5627,21.6125,57200.0
2011-04-07 15:20:00,30.35,30.36,30.3,30.35,220200.0,21.6197,21.6268,21.5841,21.6197,220200.0
2011-04-07 15:30:00,30.34,30.4,30.31,30.39,99500.0,21.6125,21.6553,21.5912,21.6482,99500.0
2011-04-07 15:40:00,30.39,30.45,30.37,30.44,210300.0,21.6482,21.6909,21.6339,21.6838,210300.0
2011-04-07 15:50:00,30.44,30.45,30.4,30.41,320200.0,21.6838,21.6909,21.6553,21.6624,320200.0
2011-04-08 09:30:00,30.58,30.58,30.28,30.36,176700.0,21.7835,21.7835,21.5698,21.6268,176700.0
2011-04-08 09:40:00,30.37,30.37,30.26,30.27,151300.0,21.6339,21.6339,21.5556,21.5627,151300.0
2011-04-08 09:50:00,30.27,30.28,30.19,30.24,177600.0,21.5627,21.5698,21.5057,21.5413,177600.0
2011-04-08 10:00:00,30.25,30.29,30.24,30.28,124700.0,21.5484,21.5769,21.5413,21.5698,124700.0
2011-04-08 10:10:00,30.27,30.32,30.23,30.24,106600.0,21.5627,21.5983,21.5342,21.5413,106600.0
2011-04-08 10:20:00,30.25,30.25,30.18,30.21,213300.0,21.5484,21.5484,21.4986,21.5199,213300.0
2011-04-08 10:30:00,30.21,30.32,30.2,30.32,77600.0,21.5199,21.5983,21.5128,21.5983,77600.0
2011-04-08 10:40:00,30.32,30.35,30.3,30.33,98400.0,21.5983,21.6197,21.5841,21.6054,98400.0
2011-04-08 10:50:00,30.32,30.33,30.27,30.27,90200.0,21.5983,21.6054,21.5627,21.5627,90200.0
2011-04-08 11:00:00,30.27,30.28,30.21,30.23,98200.0,21.5627,21.5698,21.5199,21.5342,98200.0
2011-04-08 11:10:00,30.23,30.25,30.2,30.24,151000.0,21.5342,21.5484,21.5128,21.5413,151000.0
2011-04-08 11:20:00,30.23,30.24,30.19,30.21,133700.0,21.5342,21.5413,21.5057,21.5199,133700.0
2011-04-08 11:30:00,30.2,30.26,30.19,30.24,67400.0,21.5128,21.5556,21.5057,21.5413,67400.0
2011-04-08 11:40:00,30.24,30.26,30.21,30.22,71700.0,21.5413,21.5556,21.5199,21.5271,71700.0
2011-04-08 11:50:00,30.22,30.23,30.2,30.22,37500.0,21.5271,21.5342,21.5128,21.5271,37500.0
2011-04-08 12:00:00,30.22,30.25,30.21,30.25,39300.0,21.5271,21.5484,21.5199,21.5484,39300.0
2011-04-08 12:10:00,30.24,30.25,30.22,30.23,19500.0,21.5413,21.5484,21.5271,21.5342,19500.0
2011-04-08 12:20:00,30.23,30.24,30.21,30.22,36500.0,21.5342,21.5413,21.5199,21.5271,36500.0
2011-04-08 12:30:00,30.22,30.23,30.2,30.21,48000.0,21.5271,21.5342,21.5128,21.5199,48000.0
2011-04-08 12:40:00,30.21,30.21,30.18,30.19,73100.0,21.5199,21.5199,21.4986,21.5057,73100.0
2011-04-08 12:50:00,30.19,30.2,30.14,30.17,201900.0,21.5057,21.5128,21.4701,21.4915,201900.0
2011-04-08 13:00:00,30.18,30.22,30.16,30.22,66600.0,21.4986,21.5271,21.4843,21.5271,66600.0
2011-04-08 13:10:00,30.22,30.26,30.2,30.26,104600.0,21.5271,21.5556,21.5128,21.5556,104600.0
2011-04-08 13:20:00,30.25,30.28,30.24,30.25,43300.0,21.5484,21.5698,21.5413,21.5484,43300.0
2011-04-08 13:30:00,30.25,30.27,30.21,30.22,68700.0,21.5484,21.5627,21.5199,21.5271,68700.0
2011-04-08 13:40:00,30.22,30.23,30.14,30.18,109600.0,21.5271,21.5342,21.4701,21.4986,109600.0
2011-04-08 13:50:00,30.18,30.21,30.18,30.21,38000.0,21.4986,21.5199,21.4986,21.5199,38000.0
2011-04-08 14:00:00,30.21,30.23,30.2,30.23,36100.0,21.5199,21.5342,21.5128,21.5342,36100.0
2011-04-08 14:10:00,30.23,30.23,30.15,30.17,67800.0,21.5342,21.5342,21.4772,21.4915,67800.0
2011-04-08 14:20:00,30.16,30.17,30.1,30.12,114500.0,21.4843,21.4915,21.4416,21.4558,114500.0
2011-04-08 14:30:00,30.12,30.18,30.11,30.18,112600.0,21.4558,21.4986,21.4487,21.4986,112600.0
2011-04-08 14:40:00,30.17,30.21,30.14,30.15,119100.0,21.4915,21.5199,21.4701,21.4772,119100.0
2011-04-08 14:50:00,30.16,30.16,30.01,30.1,190200.0,21.4843,21.4843,21.3775,21.4416,190200.0
2011-04-08 15:00:00,30.09,30.13,30.04,30.1,127800.0,21.4345,21.463,21.3988,21.4416,127800.0
2011-04-08 15:10:00,30.11,30.15,30.1,30.13,122800.0,21.4487,21.4772,21.4416,21.463,122800.0
2011-04-08 15:20:00,30.13,30.15,30.1,30.14,120400.0,21.463,21.4772,21.4416,21.4701,120400.0
2011-04-08 15:30:00,30.14,30.2,30.13,30.16,186000.0,21.4701,21.5128,21.463,21.4843,186000.0
2011-04-08 15:40:00,30.15,30.27,30.14,30.23,343700.0,21.4772,21.5627,21.4701,21.5342,343700.0
2011-04-08 15:50:00,30.23,30.29,30.21,30.22,371500.0,21.5342,21.5769,21.5199,21.5271,371500.0
2011-04-11 09:30:00,30.27,30.5,30.24,30.45,263400.0,21.5627,21.7265,21.5413,21.6909,263400.0
2011-04-11 09:40:00,30.46,30.5,30.44,30.5,185700.0,21.698,21.7265,21.6838,21.7265,185700.0
2011-04-11 09:50:00,30.5,30.57,30.49,30.56,84800.0,21.7265,21.7764,21.7194,21.7693,84800.0
2011-04-11 10:00:00,30.56,30.6,30.49,30.5,173900.0,21.7693,21.7978,21.7194,21.7265,173900.0
2011-04-11 10:10:00,30.49,30.54,30.46,30.51,109600.0,21.7194,21.755,21.698,21.7336,109600.0
2011-04-11 10:20:00,30.51,30.56,30.49,30.55,111000.0,21.7336,21.7693,21.7194,21.7621,111000.0
2011-04-11 10:30:00,30.55,30.67,30.53,30.67,182800.0,21.7621,21.8476,21.7479,21.8476,182800.0
2011-04-11 10:40:00,30.67,30.77,30.66,30.71,319100.0,21.8476,21.9189,21.8405,21.8761,319100.0
2011-04-11 10:50:00,30.72,30.72,30.62,30.62,147900.0,21.8832,21.8832,21.812,21.812,147900.0
2011-04-11 11:00:00,30.62,30.64,30.55,30.55,134600.0,21.812,21.8263,21.7621,21.7621,134600.0
2011-04-11 11:10:00,30.55,30.66,30.5,30.66,186900.0,21.7621,21.8405,21.7265,21.8405,186900.0
2011-04-11 11:20:00,30.67,30.67,30.64,30.65,182000.0,21.8476,21.8476,21.8263,21.8334,182000.0
2011-04-11 11:30:00,30.65,30.69,30.62,30.66,130200.0,21.8334,21.8619,21.812,21.8405,130200.0
2011-04-11 11:40:00,30.65,30.66,30.53,30.53,154000.0,21.8334,21.8405,21.7479,21.7479,154000.0
2011-04-11 11:50:00,30.52,30.57,30.48,30.48,93700.0,21.7408,21.7764,21.7123,21.7123,93700.0
2011-04-11 12:00:00,30.49,30.53,30.46,30.46,74100.0,21.7194,21.7479,21.698,21.698,74100.0
2011-04-11 12:10:00,30.47,30.49,30.39,30.41,83600.0,21.7052,21.7194,21.6482,21.6624,83600.0
2011-04-11 12:20:00,30.42,30.44,30.37,30.38,78300.0,21.6695,21.6838,21.6339,21.641,78300.0
2011-04-11 12:30:00,30.38,30.39,30.3,30.32,138300.0,21.641,21.6482,21.5841,21.5983,138300.0
2011-04-11 12:40:00,30.32,30.33,30.28,30.3,77400.0,21.5983,21.6054,21.5698,21.5841,77400.0
2011-04-11 12:50:00,30.3,30.3,30.26,30.26,64800.0,21.5841,21.5841,21.5556,21.5556,64800.0
2011-04-11 13:00:00,30.25,30.31,30.22,30.3,105700.0,21.5484,21.5912,21.5271,21.5841,105700.0
2011-04-11 13:10:00,30.3,30.32,30.22,30.24,91800.0,21.5841,21.5983,21.5271,21.5413,91800.0
2011-04-11 13:20:00,30.24,30.29,30.23,30.25,81500.0,21.5413,21.5769,21.5342,21.5484,81500.0
2011-04-11 13:30:00,30.24,30.24,30.18,30.22,137300.0,21.5413,21.5413,21.4986,21.5271,137300.0
2011-04-11 13:40:00,30.22,30.23,30.18,30.19,97300.0,21.5271,21.5342,21.4986,21.5057,97300.0
2011-04-11 13:50:00,30.19,30.26,30.19,30.24,83300.0,21.5057,21.5556,21.5057,21.5413,83300.0
2011-04-11 14:00:00,30.24,30.25,30.2,30.21,117600.0,21.5413,21.5484,21.5128,21.5199,117600.0
2011-04-11 14:10:00,30.21,30.22,30.18,30.21,107300.0,21.5199,21.5271,21.4986,21.5199,107300.0
2011-04-11 14:20:00,30.21,30.21,30.18,30.2,72600.0,21.5199,21.5199,21.4986,21.5128,72600.0
2011-04-11 14:30:00,30.2,30.22,30.15,30.16,115400.0,21.5128,21.5271,21.4772,21.4843,115400.0
2011-04-11 14:40:00,30.16,30.18,30.12,30.18,119300.0,21.4843,21.4986,21.4558,21.4986,119300.0
2011-04-11 14:50:00,30.18,30.22,30.13,30.15,123100.0,21.4986,21.5271,21.463,21.4772,123100.0
2011-04-11 15:00:00,30.15,30.17,30.07,30.15,256100.0,21.4772,21.4915,21.4202,21.4772,256100.0
2011-04-11 15:10:00,30.15,30.16,30.05,30.05,234300.0,21.4772,21.4843,21.406,21.406,234300.0
2011-04-11 15:20:00,30.06,30.06,30.0,30.0,193500.0,21.4131,21.4131,21.3704,21.3704,193500.0
2011-04-11 15:30:00,30.01,30.05,30.0,30.03,141100.0,21.3775,21.406,21.3704,21.3917,141100.0
2011-04-11 15:40:00,30.02,30.1,30.02,30.1,218100.0,21.3846,21.4416,21.3846,21.4416,218100.0
2011-04-11 15:50:00,30.09,30.15,30.09,30.14,318300.0,21.4345,21.4772,21.4345,21.4701,318300.0
2011-04-12 09:30:00,30.03,30.05,29.82,29.89,247700.0,21.3917,21.406,21.2421,21.292,247700.0
2011-04-12 09:40:00,29.89,30.03,29.89,29.99,279100.0,21.292,21.3917,21.292,21.3632,279100.0
2011-04-12 09:50:00,29.99,29.99,29.85,29.92,145500.0,21.3632,21.3632,21.2635,21.3134,145500.0
2011-04-12 10:00:00,29.91,29.97,29.91,29.95,197300.0,21.3062,21.349,21.3062,21.3347,197300.0
2011-04-12 10:10:00,29.94,29.98,29.93,29.95,264700.0,21.3276,21.3561,21.3205,21.3347,264700.0
2011-04-12 10:20:00,29.95,29.96,29.87,29.88,254400.0,21.3347,21.3419,21.2777,21.2849,254400.0
2011-04-12 10:30:00,29.88,29.92,29.83,29.85,107200.0,21.2849,21.3134,21.2493,21.2635,107200.0
2011-04-12 10:40:00,29.84,29.89,29.81,29.81,103500.0,21.2564,21.292,21.235,21.235,103500.0
2011-04-12 10:50:00,29.82,29.82,29.72,29.73,157200.0,21.2421,21.2421,21.1709,21.178,157200.0
2011-04-12 11:00:00,29.73,29.86,29.73,29.84,98600.0,21.178,21.2706,21.178,21.2564,98600.0
2011-04-12 11:10:00,29.84,29.87,29.81,29.84,67400.0,21.2564,21.2777,21.235,21.2564,67400.0
2011-04-12 11:20:00,29.84,29.88,29.84,29.88,61300.0,21.2564,21.2849,21.2564,21.2849,61300.0
2011-04-12 11:30:00,29.87,29.88,29.79,29.8,106600.0,21.2777,21.2849,21.2208,21.2279,106600.0
2011-04-12 11:40:00,29.8,29.81,29.78,29.78,74100.0,21.2279,21.235,21.2136,21.2136,74100.0
2011-04-12 11:50:00,29.79,29.79,29.78,29.78,54200.0,21.2208,21.2208,21.2136,21.2136,54200.0
2011-04-12 12:00:00,29.79,29.79,29.78,29.79,51700.0,21.2208,21.2208,21.2136,21.2208,51700.0
2011-04-12 12:10:00,29.79,29.82,29.78,29.8,81800.0,21.2208,21.2421,21.2136,21.2279,81800.0
2011-04-12 12:20:00,29.8,29.82,29.79,29.79,44900.0,21.2279,21.2421,21.2208,21.2208,44900.0
2011-04-12 12:30:00,29.8,29.8,29.79,29.8,48200.0,21.2279,21.2279,21.2208,21.2279,48200.0
2011-04-12 12:40:00,29.79,29.86,29.79,29.84,130800.0,21.2208,21.2706,21.2208,21.2564,130800.0
2011-04-12 12:50:00,29.85,29.87,29.79,29.81,225800.0,21.2635,21.2777,21.2208,21.235,225800.0
2011-04-12 13:00:00,29.81,29.88,29.81,29.86,93600.0,21.235,21.2849,21.235,21.2706,93600.0
2011-04-12 13:10:00,29.86,29.86,29.83,29.83,47600.0,21.2706,21.2706,21.2493,21.2493,47600.0
2011-04-12 13:20:00,29.83,29.9,29.81,29.9,80400.0,21.2493,21.2991,21.235,21.2991,80400.0
2011-04-12 13:30:00,29.9,29.93,29.87,29.87,101800.0,21.2991,21.3205,21.2777,21.2777,101800.0
2011-04-12 13:40:00,29.87,29.89,29.82,29.88,127700.0,21.2777,21.292,21.2421,21.2849,127700.0
2011-04-12 13:50:00,29.88,29.97,29.85,29.94,108300.0,21.2849,21.349,21.2635,21.3276,108300.0
2011-04-12 14:00:00,29.94,30.0,29.92,30.0,103400.0,21.3276,21.3704,21.3134,21.3704,103400.0
2011-04-12 14:10:00,29.99,30.03,29.98,30.02,121400.0,21.3632,21.3917,21.3561,21.3846,121400.0
2011-04-12 14:20:00,30.02,30.06,29.99,30.06,116500.0,21.3846,21.4131,21.3632,21.4131,116500.0
2011-04-12 14:30:00,30.06,30.07,29.96,29.97,88700.0,21.4131,21.4202,21.3419,21.349,88700.0
2011-04-12 14:40:00,29.96,30.01,29.95,29.97,149800.0,21.3419,21.3775,21.3347,21.349,149800.0
2011-04-12 14:50:00,29.97,29.98,29.95,29.96,77900.0,21.349,21.3561,21.3347,21.3419,77900.0
2011-04-12 15:00:00,29.96,29.96,29.89,29.9,110200.0,21.3419,21.3419,21.292,21.2991,110200.0
2011-04-12 15:10:00,29.89,29.9,29.86,29.87,148600.0,21.292,21.2991,21.2706,21.2777,148600.0
2011-04-12 15:20:00,29.87,29.87,29.8,29.87,234700.0,21.2777,21.2777,21.2279,21.2777,234700.0
2011-04-12 15:30:00,29.87,29.91,29.87,29.91,107200.0,21.2777,21.3062,21.2777,21.3062,107200.0
2011-04-12 15:40:00,29.91,29.91,29.87,29.9,293900.0,21.3062,21.3062,21.2777,21.2991,293900.0
2011-04-12 15:50:00,29.89,30.01,29.89,29.96,579500.0,21.292,21.3775,21.292,21.3419,579500.0
2011-04-13 09:30:00,30.15,30.29,29.9,29.93,266700.0,21.4772,21.5769,21.2991,21.3205,266700.0
2011-04-13 09:40:00,29.92,29.93,29.65,29.66,675700.0,21.3134,21.3205,21.121,21.1282,675700.0
2011-04-13 09:50:00,29.66,29.73,29.64,29.7,198300.0,21.1282,21.178,21.1139,21.1566,198300.0
2011-04-13 10:00:00,29.7,29.76,29.67,29.73,353600.0,21.1566,21.1994,21.1353,21.178,353600.0
2011-04-13 10:10:00,29.73,29.79,29.72,29.79,168300.0,21.178,21.2208,21.1709,21.2208,168300.0
2011-04-13 10:20:00,29.79,29.84,29.76,29.84,75000.0,21.2208,21.2564,21.1994,21.2564,75000.0
2011-04-13 10:30:00,29.84,29.84,29.69,29.69,134800.0,21.2564,21.2564,21.1495,21.1495,134800.0
2011-04-13 10:40:00,29.7,29.74,29.68,29.72,320300.0,21.1566,21.1851,21.1424,21.1709,320300.0
2011-04-13 10:50:00,29.72,29.83,29.71,29.83,302600.0,21.1709,21.2493,21.1638,21.2493,302600.0
2011-04-13 11:00:00,29.82,29.84,29.77,29.78,65900.0,21.2421,21.2564,21.2065,21.2136,65900.0
2011-04-13 11:10:00,29.77,29.78,29.72,29.75,80000.0,21.2065,21.2136,21.1709,21.1923,80000.0
2011-04-13 11:20:00,29.75,29.76,29.68,29.71,141500.0,21.1923,21.1994,21.1424,21.1638,141500.0
2011-04-13 11:30:00,29.72,29.76,29.71,29.72,106000.0,21.1709,21.1994,21.1638,21.1709,106000.0
2011-04-13 11:40:00,29.73,29.75,29.72,29.73,73700.0,21.178,21.1923,21.1709,21.178,73700.0
2011-04-13 11:50:00,29.73,29.73,29.69,29.71,65700.0,21.178,21.178,21.1495,21.1638,65700.0
2011-04-13 12:00:00,29.7,29.76,29.7,29.76,66600.0,21.1566,21.1994,21.1566,21.1994,66600.0
2011-04-13 12:10:00,29.76,29.76,29.68,29.68,154500.0,21.1994,21.1994,21.1424,21.1424,154500.0
2011-04-13 12:20:00,29.68,29.69,29.65,29.66,55900.0,21.1424,21.1495,21.121,21.1282,55900.0
2011-04-13 12:30:00,29.66,29.66,29.58,29.6,130500.0,21.1282,21.1282,21.0712,21.0854,130500.0
2011-04-13 12:40:00,29.6,29.62,29.57,29.61,110500.0,21.0854,21.0997,21.064,21.0925,110500.0
2011-04-13 12:50:00,29.61,29.62,29.54,29.54,86200.0,21.0925,21.0997,21.0427,21.0427,86200.0
2011-04-13 13:00:00,29.54,29.62,29.54,29.59,106000.0,21.0427,21.0997,21.0427,21.0783,106000.0
2011-04-13 13:10:00,29.59,29.61,29.53,29.53,74100.0,21.0783,21.0925,21.0355,21.0355,74100.0
2011-04-13 13:20:00,29.53,29.56,29.51,29.54,109900.0,21.0355,21.0569,21.0213,21.0427,109900.0
2011-04-13 13:30:00,29.54,29.57,29.52,29.57,92600.0,21.0427,21.064,21.0284,21.064,92600.0
2011-04-13 13:40:00,29.57,29.57,29.51,29.52,119100.0,21.064,21.064,21.0213,21.0284,119100.0
2011-04-13 13:50:00,29.52,29.53,29.47,29.49,290500.0,21.0284,21.0355,20.9928,21.0071,290500.0
2011-04-13 14:00:00,29.49,29.58,29.46,29.56,120400.0,21.0071,21.0712,20.9857,21.0569,120400.0
2011-04-13 14:10:00,29.57,29.58,29.5,29.52,148800.0,21.064,21.0712,21.0142,21.0284,148800.0
2011-04-13 14:20:00,29.52,29.66,29.52,29.65,187200.0,21.0284,21.1282,21.0284,21.121,187200.0
2011-04-13 14:30:00,29.65,29.7,29.62,29.62,181900.0,21.121,21.1566,21.0997,21.0997,181900.0
2011-04-13 14:40:00,29.63,29.74,29.62,29.69,168200.0,21.1068,21.1851,21.0997,21.1495,168200.0
2011-04-13 14:50:00,29.69,29.7,29.66,29.7,40700.0,21.1495,21.1566,21.1282,21.1566,40700.0
2011-04-13 15:00:00,29.7,29.76,29.7,29.74,189100.0,21.1566,21.1994,21.1566,21.1851,189100.0
2011-04-13 15:10:00,29.74,29.75,29.67,29.71,163600.0,21.1851,21.1923,21.1353,21.1638,163600.0
2011-04-13 15:20:00,29.72,29.73,29.67,29.68,121800.0,21.1709,21.178,21.1353,21.1424,121800.0
2011-04-13 15:30:00,29.67,29.68,29.61,29.61,138300.0,21.1353,21.1424,21.0925,21.0925,138300.0
2011-04-13 15:40:00,29.62,29.66,29.61,29.63,172700.0,21.0997,21.1282,21.0925,21.1068,172700.0
2011-04-13 15:50:00,29.62,29.66,29.61,29.65,441600.0,21.0997,21.1282,21.0925,21.121,441600.0
2011-04-14 09:30:00,29.64,29.65,29.54,29.6,285400.0,21.1139,21.121,21.0427,21.0854,285400.0
2011-04-14 09:40:00,29.6,29.63,29.56,29.57,347900.0,21.0854,21.1068,21.0569,21.064,347900.0
2011-04-14 09:50:00,29.57,29.65,29.55,29.64,217800.0,21.064,21.121,21.0498,21.1139,217800.0
2011-04-14 10:00:00,29.64,29.71,29.57,29.57,156200.0,21.1139,21.1638,21.064,21.064,156200.0
2011-04-14 10:10:00,29.58,29.64,29.57,29.63,223900.0,21.0712,21.1139,21.064,21.1068,223900.0
2011-04-14 10:20:00,29.62,29.7,29.62,29.7,129400.0,21.0997,21.1566,21.0997,21.1566,129400.0
2011-04-14 10:30:00,29.7,29.76,29.67,29.7,156600.0,21.1566,21.1994,21.1353,21.1566,156600.0
2011-04-14 10:40:00,29.7,29.71,29.66,29.67,48800.0,21.1566,21.1638,21.1282,21.1353,48800.0
2011-04-14 10:50:00,29.67,29.7,29.65,29.67,116600.0,21.1353,21.1566,21.121,21.1353,116600.0
2011-04-14 11:00:00,29.67,29.71,29.65,29.67,57900.0,21.1353,21.1638,21.121,21.1353,57900.0
2011-04-14 11:10:00,29.67,29.68,29.6,29.62,134000.0,21.1353,21.1424,21.0854,21.0997,134000.0
2011-04-14 11:20:00,29.62,29.63,29.6,29.61,63500.0,21.0997,21.1068,21.0854,21.0925,63500.0
2011-04-14 11:30:00,29.62,29.65,29.6,29.64,59300.0,21.0997,21.121,21.0854,21.1139,59300.0
2011-04-14 11:40:00,29.64,29.67,29.61,29.67,42400.0,21.1139,21.1353,21.0925,21.1353,42400.0
2011-04-14 11:50:00,29.67,29.69,29.62,29.68,62200.0,21.1353,21.1495,21.0997,21.1424,62200.0
2011-04-14 12:00:00,29.68,29.68,29.61,29.62,77800.0,21.1424,21.1424,21.0925,21.0997,77800.0
2011-04-14 12:10:00,29.62,29.68,29.62,29.65,73600.0,21.0997,21.1424,21.0997,21.121,73600.0
2011-04-14 12:20:00,29.64,29.69,29.64,29.68,43900.0,21.1139,21.1495,21.1139,21.1424,43900.0
2011-04-14 12:30:00,29.68,29.72,29.65,29.66,52900.0,21.1424,21.1709,21.121,21.1282,52900.0
2011-04-14 12:40:00,29.65,29.67,29.64,29.66,48300.0,21.121,21.1353,21.1139,21.1282,48300.0
2011-04-14 12:50:00,29.66,29.72,29.65,29.72,68600.0,21.1282,21.1709,21.121,21.1709,68600.0
2011-04-14 13:00:00,29.72,29.76,29.7,29.71,102800.0,21.1709,21.1994,21.1566,21.1638,102800.0
2011-04-14 13:10:00,29.7,29.71,29.65,29.66,33200.0,21.1566,21.1638,21.121,21.1282,33200.0
2011-04-14 13:20:00,29.67,29.72,29.64,29.71,52200.0,21.1353,21.1709,21.1139,21.1638,52200.0
2011-04-14 13:30:00,29.72,29.8,29.71,29.79,140500.0,21.1709,21.2279,21.1638,21.2208,140500.0
2011-04-14 13:40:00,29.8,29.82,29.77,29.82,178700.0,21.2279,21.2421,21.2065,21.2421,178700.0
2011-04-14 13:50:00,29.82,29.82,29.76,29.76,91800.0,21.2421,21.2421,21.1994,21.1994,91800.0
2011-04-14 14:00:00,29.76,29.84,29.76,29.82,90700.0,21.1994,21.2564,21.1994,21.2421,90700.0
2011-04-14 14:10:00,29.82,29.83,29.8,29.82,39200.0,21.2421,21.2493,21.2279,21.2421,39200.0
2011-04-14 14:20:00,29.83,29.87,29.82,29.82,145600.0,21.2493,21.2777,21.2421,21.2421,145600.0
2011-04-14 14:30:00,29.82,29.86,29.82,29.82,99400.0,21.2421,21.2706,21.2421,21.2421,99400.0
2011-04-14 14:40:00,29.82,29.85,29.79,29.8,78000.0,21.2421,21.2635,21.2208,21.2279,78000.0
2011-04-14 14:50:00,29.79,29.84,29.79,29.83,141900.0,21.2208,21.2564,21.2208,21.2493,141900.0
2011-04-14 15:00:00,29.83,29.89,29.83,29.87,103600.0,21.2493,21.292,21.2493,21.2777,103600.0
2011-04-14 15:10:00,29.88,29.93,29.86,29.91,177900.0,21.2849,21.3205,21.2706,21.3062,177900.0
2011-04-14 15:20:00,29.9,29.93,29.9,29.93,97500.0,21.2991,21.3205,21.2991,21.3205,97500.0
2011-04-14 15:30:00,29.93,29.93,29.85,29.87,290600.0,21.3205,21.3205,21.2635,21.2777,290600.0
2011-04-14 15:40:00,29.87,29.88,29.81,29.82,522400.0,21.2777,21.2849,21.235,21.2421,522400.0
2011-04-14 15:50:00,29.83,29.83,29.77,29.79,835900.0,21.2493,21.2493,21.2065,21.2208,835900.0
2011-04-15 09:30:00,30.0,30.05,29.86,29.88,840600.0,21.3704,21.406,21.2706,21.2849,840600.0
2011-04-15 09:40:00,29.88,29.99,29.87,29.87,75900.0,21.2849,21.3632,21.2777,21.2777,75900.0
2011-04-15 09:50:00,29.87,29.9,29.78,29.85,114100.0,21.2777,21.2991,21.2136,21.2635,114100.0
2011-04-15 10:00:00,29.85,29.94,29.78,29.79,87200.0,21.2635,21.3276,21.2136,21.2208,87200.0
2011-04-15 10:10:00,29.78,29.83,29.7,29.72,98000.0,21.2136,21.2493,21.1566,21.1709,98000.0
2011-04-15 10:20:00,29.71,29.72,29.65,29.67,117800.0,21.1638,21.1709,21.121,21.1353,117800.0
2011-04-15 10:30:00,29.68,29.7,29.57,29.57,193300.0,21.1424,21.1566,21.064,21.064,193300.0
2011-04-15 10:40:00,29.57,29.65,29.52,29.65,253500.0,21.064,21.121,21.0284,21.121,253500.0
2011-04-15 10:50:00,29.65,29.77,29.64,29.77,105200.0,21.121,21.2065,21.1139,21.2065,105200.0
2011-04-15 11:00:00,29.78,29.82,29.77,29.8,108200.0,21.2136,21.2421,21.2065,21.2279,108200.0
2011-04-15 11:10:00,29.81,29.81,29.77,29.77,96300.0,21.235,21.235,21.2065,21.2065,96300.0
2011-04-15 11:20:00,29.78,29.87,29.77,29.87,53800.0,21.2136,21.2777,21.2065,21.2777,53800.0
2011-04-15 11:30:00,29.87,29.88,29.83,29.84,53000.0,21.2777,21.2849,21.2493,21.2564,53000.0
2011-04-15 11:40:00,29.84,29.87,29.83,29.86,41800.0,21.2564,21.2777,21.2493,21.2706,41800.0
2011-04-15 11:50:00,29.86,29.86,29.82,29.84,37300.0,21.2706,21.2706,21.2421,21.2564,37300.0
2011-04-15 12:00:00,29.84,29.87,29.83,29.83,25900.0,21.2564,21.2777,21.2493,21.2493,25900.0
2011-04-15 12:10:00,29.83,29.92,29.83,29.9,135700.0,21.2493,21.3134,21.2493,21.2991,135700.0
2011-04-15 12:20:00,29.89,29.91,29.86,29.86,46500.0,21.292,21.3062,21.2706,21.2706,46500.0
2011-04-15 12:30:00,29.87,29.88,29.81,29.81,83400.0,21.2777,21.2849,21.235,21.235,83400.0
2011-04-15 12:40:00,29.8,29.85,29.76,29.85,76700.0,21.2279,21.2635,21.1994,21.2635,76700.0
2011-04-15 12:50:00,29.85,29.93,29.84,29.91,127600.0,21.2635,21.3205,21.2564,21.3062,127600.0
2011-04-15 13:00:00,29.92,29.92,29.85,29.89,63900.0,21.3134,21.3134,21.2635,21.292,63900.0
2011-04-15 13:10:00,29.88,29.92,29.85,29.87,84000.0,21.2849,21.3134,21.2635,21.2777,84000.0
2011-04-15 13:20:00,29.86,29.89,29.84,29.86,53200.0,21.2706,21.292,21.2564,21.2706,53200.0
2011-04-15 13:30:00,29.85,29.88,29.83,29.84,96700.0,21.2635,21.2849,21.2493,21.2564,96700.0
2011-04-15 13:40:00,29.83,29.9,29.83,29.86,70900.0,21.2493,21.2991,21.2493,21.2706,70900.0
2011-04-15 13:50:00,29.86,29.88,29.83,29.83,53500.0,21.2706,21.2849,21.2493,21.2493,53500.0
2011-04-15 14:00:00,29.84,29.85,29.8,29.82,40400.0,21.2564,21.2635,21.2279,21.2421,40400.0
2011-04-15 14:10:00,29.82,29.83,29.79,29.82,31000.0,21.2421,21.2493,21.2208,21.2421,31000.0
2011-04-15 14:20:00,29.83,29.84,29.77,29.77,71500.0,21.2493,21.2564,21.2065,21.2065,71500.0
2011-04-15 14:30:00,29.78,29.8,29.75,29.75,70100.0,21.2136,21.2279,21.1923,21.1923,70100.0
2011-04-15 14:40:00,29.74,29.74,29.7,29.71,52500.0,21.1851,21.1851,21.1566,21.1638,52500.0
2011-04-15 14:50:00,29.71,29.75,29.7,29.74,107700.0,21.1638,21.1923,21.1566,21.1851,107700.0
2011-04-15 15:00:00,29.74,29.77,29.74,29.77,40700.0,21.1851,21.2065,21.1851,21.2065,40700.0
2011-04-15 15:10:00,29.77,29.78,29.7,29.74,111100.0,21.2065,21.2136,21.1566,21.1851,111100.0
2011-04-15 15:20:00,29.74,29.74,29.68,29.7,98400.0,21.1851,21.1851,21.1424,21.1566,98400.0
2011-04-15 15:30:00,29.71,29.76,29.69,29.71,171400.0,21.1638,21.1994,21.1495,21.1638,171400.0
2011-04-15 15:40:00,29.7,29.72,29.65,29.68,157200.0,21.1566,21.1709,21.121,21.1424,157200.0
2011-04-15 15:50:00,29.69,29.74,29.68,29.74,250700.0,21.1495,21.1851,21.1424,21.1851,250700.0
2011-04-18 09:30:00,29.29,29.45,29.08,29.37,514300.0,20.8646,20.9786,20.715,20.9216,514300.0
2011-04-18 09:40:00,29.36,29.39,29.12,29.23,321000.0,20.9145,20.9358,20.7435,20.8218,321000.0
2011-04-18 09:50:00,29.24,29.26,29.1,29.1,346200.0,20.829,20.8432,20.7292,20.7292,346200.0
2011-04-18 10:00:00,29.1,29.14,29.0,29.11,246000.0,20.7292,20.7577,20.658,20.7364,246000.0
2011-04-18 10:10:00,29.1,29.2,29.05,29.19,149700.0,20.7292,20.8005,20.6936,20.7934,149700.0
2011-04-18 10:20:00,29.19,29.25,29.1,29.16,171100.0,20.7934,20.8361,20.7292,20.772,171100.0
2011-04-18 10:30:00,29.16,29.16,29.09,29.11,139200.0,20.772,20.772,20.7221,20.7364,139200.0
2011-04-18 10:40:00,29.1,29.15,29.09,29.15,123100.0,20.7292,20.7649,20.7221,20.7649,123100.0
2011-04-18 10:50:00,29.14,29.14,29.08,29.12,172300.0,20.7577,20.7577,20.715,20.7435,172300.0
2011-04-18 11:00:00,29.12,29.15,29.05,29.09,247000.0,20.7435,20.7649,20.6936,20.7221,247000.0
2011-04-18 11:10:00,29.09,29.14,29.07,29.08,120100.0,20.7221,20.7577,20.7079,20.715,120100.0
2011-04-18 11:20:00,29.07,29.16,29.07,29.14,116800.0,20.7079,20.772,20.7079,20.7577,116800.0
2011-04-18 11:30:00,29.14,29.25,29.13,29.25,122900.0,20.7577,20.8361,20.7506,20.8361,122900.0
2011-04-18 11:40:00,29.25,29.27,29.07,29.08,189600.0,20.8361,20.8503,20.7079,20.715,189600.0
2011-04-18 11:50:00,29.09,29.09,29.03,29.03,76300.0,20.7221,20.7221,20.6794,20.6794,76300.0
2011-04-18 12:00:00,29.03,29.08,29.0,29.08,119600.0,20.6794,20.715,20.658,20.715,119600.0
2011-04-18 12:10:00,29.08,29.16,29.06,29.06,123200.0,20.715,20.772,20.7007,20.7007,123200.0
2011-04-18 12:20:00,29.06,29.1,29.0,29.03,108400.0,20.7007,20.7292,20.658,20.6794,108400.0
2011-04-18 12:30:00,29.03,29.04,29.0,29.0,88900.0,20.6794,20.6865,20.658,20.658,88900.0
2011-04-18 12:40:00,29.0,29.02,29.0,29.01,55500.0,20.658,20.6723,20.658,20.6651,55500.0
2011-04-18 12:50:00,29.0,29.02,29.0,29.0,55100.0,20.658,20.6723,20.658,20.658,55100.0
2011-04-18 13:00:00,29.0,29.05,29.0,29.04,70600.0,20.658,20.6936,20.658,20.6865,70600.0
2011-04-18 13:10:00,29.05,29.05,29.0,29.0,118600.0,20.6936,20.6936,20.658,20.658,118600.0
2011-04-18 13:20:00,29.0,29.03,28.99,29.0,122100.0,20.658,20.6794,20.6509,20.658,122100.0
2011-04-18 13:30:00,29.01,29.05,28.99,29.04,98300.0,20.6651,20.6936,20.6509,20.6865,98300.0
2011-04-18 13:40:00,29.03,29.07,29.03,29.07,21700.0,20.6794,20.7079,20.6794,20.7079,21700.0
2011-04-18 13:50:00,29.06,29.11,29.06,29.07,118700.0,20.7007,20.7364,20.7007,20.7079,118700.0
2011-04-18 14:00:00,29.08,29.13,29.05,29.12,121200.0,20.715,20.7506,20.6936,20.7435,121200.0
2011-04-18 14:10:00,29.11,29.12,29.07,29.09,52300.0,20.7364,20.7435,20.7079,20.7221,52300.0
2011-04-18 14:20:00,29.09,29.1,29.07,29.09,71100.0,20.7221,20.7292,20.7079,20.7221,71100.0
2011-04-18 14:30:00,29.09,29.16,29.08,29.15,89200.0,20.7221,20.772,20.715,20.7649,89200.0
2011-04-18 14:40:00,29.16,29.22,29.14,29.21,245300.0,20.772,20.8147,20.7577,20.8076,245300.0
2011-04-18 14:50:00,29.21,29.23,29.15,29.19,183200.0,20.8076,20.8218,20.7649,20.7934,183200.0
2011-04-18 15:00:00,29.19,29.2,29.09,29.09,127300.0,20.7934,20.8005,20.7221,20.7221,127300.0
2011-04-18 15:10:00,29.09,29.24,29.09,29.22,267200.0,20.7221,20.829,20.7221,20.8147,267200.0
2011-04-18 15:20:00,29.22,29.32,29.21,29.27,265300.0,20.8147,20.886,20.8076,20.8503,265300.0
2011-04-18 15:30:00,29.27,29.32,29.25,29.26,212900.0,20.8503,20.886,20.8361,20.8432,212900.0
2011-04-18 15:40:00,29.27,29.27,29.14,29.17,207400.0,20.8503,20.8503,20.7577,20.7791,207400.0
2011-04-18 15:50:00,29.17,29.24,29.16,29.22,377200.0,20.7791,20.829,20.772,20.8147,377200.0
2011-04-19 09:30:00,28.61,29.04,28.59,28.92,1175400.0,20.3802,20.6865,20.3659,20.601,1175400.0
2011-04-19 09:40:00,28.92,28.99,28.69,28.71,814300.0,20.601,20.6509,20.4372,20.4514,814300.0
2011-04-19 09:50:00,28.72,28.72,28.59,28.59,680900.0,20.4585,20.4585,20.3659,20.3659,680900.0
2011-04-19 10:00:00,28.6,28.64,28.49,28.52,541400.0,20.3731,20.4016,20.2947,20.3161,541400.0
2011-04-19 10:10:00,28.52,28.62,28.51,28.55,504200.0,20.3161,20.3873,20.309,20.3375,504200.0
2011-04-19 10:20:00,28.55,28.56,28.37,28.43,484100.0,20.3375,20.3446,20.2092,20.252,484100.0
2011-04-19 10:30:00,28.42,28.56,28.28,28.29,584200.0,20.2448,20.3446,20.1451,20.1522,584200.0
2011-04-19 10:40:00,28.3,28.46,28.28,28.41,489100.0,20.1594,20.2733,20.1451,20.2377,489100.0
2011-04-19 10:50:00,28.41,28.51,28.4,28.43,263300.0,20.2377,20.309,20.2306,20.252,263300.0
2011-04-19 11:00:00,28.43,28.46,28.28,28.33,321400.0,20.252,20.2733,20.1451,20.1807,321400.0
2011-04-19 11:10:00,28.32,28.46,28.28,28.41,344400.0,20.1736,20.2733,20.1451,20.2377,344400.0
2011-04-19 11:20:00,28.41,28.41,28.15,28.19,757900.0,20.2377,20.2377,20.0525,20.081,757900.0
2011-04-19 11:30:00,28.19,28.28,28.18,28.26,241100.0,20.081,20.1451,20.0739,20.1309,241100.0
2011-04-19 11:40:00,28.27,28.27,28.14,28.17,162700.0,20.138,20.138,20.0454,20.0668,162700.0
2011-04-19 11:50:00,28.17,28.25,28.16,28.2,315200.0,20.0668,20.1237,20.0596,20.0881,315200.0
2011-04-19 12:00:00,28.2,28.28,28.19,28.26,423000.0,20.0881,20.1451,20.081,20.1309,423000.0
2011-04-19 12:10:00,28.26,28.26,28.19,28.2,137800.0,20.1309,20.1309,20.081,20.0881,137800.0
2011-04-19 12:20:00,28.21,28.24,28.19,28.2,124100.0,20.0953,20.1166,20.081,20.0881,124100.0
2011-04-19 12:30:00,28.2,28.27,28.19,28.24,266500.0,20.0881,20.138,20.081,20.1166,266500.0
2011-04-19 12:40:00,28.25,28.31,28.24,28.27,104000.0,20.1237,20.1665,20.1166,20.138,104000.0
2011-04-19 12:50:00,28.26,28.34,28.25,28.26,138400.0,20.1309,20.1879,20.1237,20.1309,138400.0
2011-04-19 13:00:00,28.25,28.31,28.23,28.28,232700.0,20.1237,20.1665,20.1095,20.1451,232700.0
2011-04-19 13:10:00,28.28,28.37,28.26,28.36,335500.0,20.1451,20.2092,20.1309,20.2021,335500.0
2011-04-19 13:20:00,28.36,28.41,28.35,28.39,212800.0,20.2021,20.2377,20.195,20.2235,212800.0
2011-04-19 13:30:00,28.38,28.42,28.35,28.4,225100.0,20.2164,20.2448,20.195,20.2306,225100.0
2011-04-19 13:40:00,28.41,28.44,28.36,28.36,422200.0,20.2377,20.2591,20.2021,20.2021,422200.0
2011-04-19 13:50:00,28.37,28.39,28.34,28.34,328900.0,20.2092,20.2235,20.1879,20.1879,328900.0
2011-04-19 14:00:00,28.34,28.34,28.22,28.26,392700.0,20.1879,20.1879,20.1024,20.1309,392700.0
2011-04-19 14:10:00,28.27,28.35,28.25,28.34,293800.0,20.138,20.195,20.1237,20.1879,293800.0
2011-04-19 14:20:00,28.34,28.38,28.3,28.33,1114400.0,20.1879,20.2164,20.1594,20.1807,1114400.0
2011-04-19 14:30:00,28.32,28.36,28.25,28.26,417000.0,20.1736,20.2021,20.1237,20.1309,417000.0
2011-04-19 14:40:00,28.26,28.3,28.21,28.21,300100.0,20.1309,20.1594,20.0953,20.0953,300100.0
2011-04-19 14:50:00,28.21,28.28,28.21,28.24,172000.0,20.0953,20.1451,20.0953,20.1166,172000.0
2011-04-19 15:00:00,28.24,28.34,28.2,28.21,530600.0,20.1166,20.1879,20.0881,20.0953,530600.0
2011-04-19 15:10:00,28.21,28.33,28.19,28.3,584500.0,20.0953,20.1807,20.081,20.1594,584500.0
2011-04-19 15:20:00,28.3,28.34,28.28,28.3,1002600.0,20.1594,20.1879,20.1451,20.1594,1002600.0
2011-04-19 15:30:00,28.3,28.31,28.22,28.26,597300.0,20.1594,20.1665,20.1024,20.1309,597300.0
2011-04-19 15:40:00,28.27,28.43,28.27,28.4,758400.0,20.138,20.252,20.138,20.2306,758400.0
2011-04-19 15:50:00,28.39,28.44,28.33,28.37,817200.0,20.2235,20.2591,20.1807,20.2092,817200.0
2011-04-20 09:30:00,28.67,28.78,28.48,28.52,518600.0,20.4229,20.5013,20.2876,20.3161,518600.0
2011-04-20 09:40:00,28.53,28.59,28.42,28.5,469200.0,20.3232,20.3659,20.2448,20.3018,469200.0
2011-04-20 09:50:00,28.5,28.51,28.49,28.49,701100.0,20.3018,20.309,20.2947,20.2947,701100.0
2011-04-20 10:00:00,28.5,28.53,28.45,28.48,457900.0,20.3018,20.3232,20.2662,20.2876,457900.0
2011-04-20 10:10:00,28.49,28.57,28.48,28.57,918600.0,20.2947,20.3517,20.2876,20.3517,918600.0
2011-04-20 10:20:00,28.57,28.58,28.49,28.5,233800.0,20.3517,20.3588,20.2947,20.3018,233800.0
2011-04-20 10:30:00,28.5,28.56,28.49,28.51,186000.0,20.3018,20.3446,20.2947,20.309,186000.0
2011-04-20 10:40:00,28.52,28.57,28.51,28.56,154300.0,20.3161,20.3517,20.309,20.3446,154300.0
2011-04-20 10:50:00,28.56,28.56,28.46,28.51,212100.0,20.3446,20.3446,20.2733,20.309,212100.0
2011-04-20 11:00:00,28.51,28.55,28.48,28.48,140900.0,20.309,20.3375,20.2876,20.2876,140900.0
2011-04-20 11:10:00,28.49,28.51,28.46,28.5,153300.0,20.2947,20.309,20.2733,20.3018,153300.0
2011-04-20 11:20:00,28.49,28.54,28.47,28.53,709200.0,20.2947,20.3303,20.2805,20.3232,709200.0
2011-04-20 11:30:00,28.53,28.53,28.45,28.48,235200.0,20.3232,20.3232,20.2662,20.2876,235200.0
2011-04-20 11:40:00,28.48,28.52,28.48,28.5,176400.0,20.2876,20.3161,20.2876,20.3018,176400.0
2011-04-20 11:50:00,28.5,28.63,28.49,28.6,194000.0,20.3018,20.3944,20.2947,20.3731,194000.0
2011-04-20 12:00:00,28.6,28.6,28.54,28.54,102700.0,20.3731,20.3731,20.3303,20.3303,102700.0
2011-04-20 12:10:00,28.55,28.56,28.51,28.53,120800.0,20.3375,20.3446,20.309,20.3232,120800.0
2011-04-20 12:20:00,28.53,28.56,28.49,28.49,70700.0,20.3232,20.3446,20.2947,20.2947,70700.0
2011-04-20 12:30:00,28.49,28.52,28.47,28.49,77100.0,20.2947,20.3161,20.2805,20.2947,77100.0
2011-04-20 12:40:00,28.48,28.5,28.47,28.49,97900.0,20.2876,20.3018,20.2805,20.2947,97900.0
2011-04-20 12:50:00,28.48,28.49,28.42,28.44,81600.0,20.2876,20.2947,20.2448,20.2591,81600.0
2011-04-20 13:00:00,28.43,28.48,28.4,28.44,65200.0,20.252,20.2876,20.2306,20.2591,65200.0
2011-04-20 13:10:00,28.44,28.44,28.33,28.35,117100.0,20.2591,20.2591,20.1807,20.195,117100.0
2011-04-20 13:20:00,28.34,28.39,28.34,28.36,106500.0,20.1879,20.2235,20.1879,20.2021,106500.0
2011-04-20 13:30:00,28.37,28.37,28.3,28.33,87300.0,20.2092,20.2092,20.1594,20.1807,87300.0
2011-04-20 13:40:00,28.33,28.37,28.32,28.36,84400.0,20.1807,20.2092,20.1736,20.2021,84400.0
2011-04-20 13:50:00,28.36,28.4,28.36,28.37,80900.0,20.2021,20.2306,20.2021,20.2092,80900.0
2011-04-20 14:00:00,28.38,28.4,28.37,28.38,82200.0,20.2164,20.2306,20.2092,20.2164,82200.0
2011-04-20 14:10:00,28.39,28.42,28.37,28.41,640500.0,20.2235,20.2448,20.2092,20.2377,640500.0
2011-04-20 14:20:00,28.42,28.43,28.41,28.43,147600.0,20.2448,20.252,20.2377,20.252,147600.0
2011-04-20 14:30:00,28.43,28.5,28.43,28.46,104300.0,20.252,20.3018,20.252,20.2733,104300.0
2011-04-20 14:40:00,28.46,28.51,28.46,28.5,144000.0,20.2733,20.309,20.2733,20.3018,144000.0
2011-04-20 14:50:00,28.5,28.51,28.45,28.45,99100.0,20.3018,20.309,20.2662,20.2662,99100.0
2011-04-20 15:00:00,28.46,28.51,28.45,28.45,96200.0,20.2733,20.309,20.2662,20.2662,96200.0
2011-04-20 15:10:00,28.45,28.51,28.45,28.5,112500.0,20.2662,20.309,20.2662,20.3018,112500.0
2011-04-20 15:20:00,28.49,28.52,28.45,28.51,163500.0,20.2947,20.3161,20.2662,20.309,163500.0
2011-04-20 15:30:00,28.51,28.52,28.47,28.51,172300.0,20.309,20.3161,20.2805,20.309,172300.0
2011-04-20 15:40:00,28.51,28.55,28.49,28.52,264300.0,20.309,20.3375,20.2947,20.3161,264300.0
2011-04-20 15:50:00,28.52,28.56,28.51,28.53,355800.0,20.3161,20.3446,20.309,20.3232,355800.0
2011-04-21 09:30:00,28.6,28.61,28.42,28.45,184000.0,20.3731,20.3802,20.2448,20.2662,184000.0
2011-04-21 09:40:00,28.44,28.46,28.35,28.35,147400.0,20.2591,20.2733,20.195,20.195,147400.0
2011-04-21 09:50:00,28.34,28.38,28.32,28.37,156500.0,20.1879,20.2164,20.1736,20.2092,156500.0
2011-04-21 10:00:00,28.37,28.38,28.3,28.32,395100.0,20.2092,20.2164,20.1594,20.1736,395100.0
2011-04-21 10:10:00,28.33,28.36,28.31,28.35,90700.0,20.1807,20.2021,20.1665,20.195,90700.0
2011-04-21 10:20:00,28.35,28.36,28.3,28.33,212400.0,20.195,20.2021,20.1594,20.1807,212400.0
2011-04-21 10:30:00,28.34,28.37,28.32,28.33,122100.0,20.1879,20.2092,20.1736,20.1807,122100.0
2011-04-21 10:40:00,28.32,28.38,28.32,28.37,72200.0,20.1736,20.2164,20.1736,20.2092,72200.0
2011-04-21 10:50:00,28.37,28.4,28.32,28.4,104100.0,20.2092,20.2306,20.1736,20.2306,104100.0
2011-04-21 11:00:00,28.4,28.45,28.4,28.43,69600.0,20.2306,20.2662,20.2306,20.252,69600.0
2011-04-21 11:10:00,28.42,28.45,28.41,28.42,85200.0,20.2448,20.2662,20.2377,20.2448,85200.0
2011-04-21 11:20:00,28.42,28.5,28.42,28.48,79000.0,20.2448,20.3018,20.2448,20.2876,79000.0
2011-04-21 11:30:00,28.48,28.52,28.47,28.49,323900.0,20.2876,20.3161,20.2805,20.2947,323900.0
2011-04-21 11:40:00,28.49,28.49,28.45,28.46,145400.0,20.2947,20.2947,20.2662,20.2733,145400.0
2011-04-21 11:50:00,28.46,28.49,28.44,28.45,189000.0,20.2733,20.2947,20.2591,20.2662,189000.0
2011-04-21 12:00:00,28.44,28.5,28.43,28.5,95400.0,20.2591,20.3018,20.252,20.3018,95400.0
2011-04-21 12:10:00,28.5,28.51,28.48,28.49,62700.0,20.3018,20.309,20.2876,20.2947,62700.0
2011-04-21 12:20:00,28.49,28.5,28.49,28.5,18000.0,20.2947,20.3018,20.2947,20.3018,18000.0
2011-04-21 12:30:00,28.49,28.52,28.49,28.52,30400.0,20.2947,20.3161,20.2947,20.3161,30400.0
2011-04-21 12:40:00,28.5,28.53,28.49,28.49,56400.0,20.3018,20.3232,20.2947,20.2947,56400.0
2011-04-21 12:50:00,28.5,28.51,28.49,28.49,47400.0,20.3018,20.309,20.2947,20.2947,47400.0
2011-04-21 13:00:00,28.49,28.51,28.39,28.41,390700.0,20.2947,20.309,20.2235,20.2377,390700.0
2011-04-21 13:10:00,28.41,28.43,28.4,28.41,83000.0,20.2377,20.252,20.2306,20.2377,83000.0
2011-04-21 13:20:00,28.42,28.43,28.4,28.41,64000.0,20.2448,20.252,20.2306,20.2377,64000.0
2011-04-21 13:30:00,28.41,28.44,28.4,28.43,69500.0,20.2377,20.2591,20.2306,20.252,69500.0
2011-04-21 13:40:00,28.42,28.44,28.39,28.44,58400.0,20.2448,20.2591,20.2235,20.2591,58400.0
2011-04-21 13:50:00,28.43,28.43,28.4,28.41,80000.0,20.252,20.252,20.2306,20.2377,80000.0
2011-04-21 14:00:00,28.4,28.42,28.39,28.41,112500.0,20.2306,20.2448,20.2235,20.2377,112500.0
2011-04-21 14:10:00,28.42,28.43,28.4,28.42,255200.0,20.2448,20.252,20.2306,20.2448,255200.0
2011-04-21 14:20:00,28.41,28.42,28.38,28.39,89300.0,20.2377,20.2448,20.2164,20.2235,89300.0
2011-04-21 14:30:00,28.4,28.43,28.39,28.41,102300.0,20.2306,20.252,20.2235,20.2377,102300.0
2011-04-21 14:40:00,28.41,28.42,28.37,28.37,58300.0,20.2377,20.2448,20.2092,20.2092,58300.0
2011-04-21 14:50:00,28.37,28.42,28.35,28.37,92100.0,20.2092,20.2448,20.195,20.2092,92100.0
2011-04-21 15:00:00,28.36,28.41,28.35,28.4,85700.0,20.2021,20.2377,20.195,20.2306,85700.0
2011-04-21 15:10:00,28.4,28.41,28.4,28.41,90100.0,20.2306,20.2377,20.2306,20.2377,90100.0
2011-04-21 15:20:00,28.41,28.41,28.3,28.31,251100.0,20.2377,20.2377,20.1594,20.1665,251100.0
2011-04-21 15:30:00,28.31,28.37,28.3,28.34,198200.0,20.1665,20.2092,20.1594,20.1879,198200.0
2011-04-21 15:40:00,28.34,28.4,28.33,28.38,534300.0,20.1879,20.2306,20.1807,20.2164,534300.0
2011-04-21 15:50:00,28.39,28.41,28.38,28.4,397000.0,20.2235,20.2377,20.2164,20.2306,397000.0
2011-04-25 09:30:00,28.48,28.48,28.22,28.22,261700.0,20.2876,20.2876,20.1024,20.1024,261700.0
2011-04-25 09:40:00,28.22,28.34,28.2,28.33,151400.0,20.1024,20.1879,20.0881,20.1807,151400.0
2011-04-25 09:50:00,28.34,28.34,28.25,28.3,120000.0,20.1879,20.1879,20.1237,20.1594,120000.0
2011-04-25 10:00:00,28.3,28.32,28.25,28.26,184300.0,20.1594,20.1736,20.1237,20.1309,184300.0
2011-04-25 10:10:00,28.27,28.3,28.26,28.3,91000.0,20.138,20.1594,20.1309,20.1594,91000.0
2011-04-25 10:20:00,28.3,28.3,28.25,28.28,98100.0,20.1594,20.1594,20.1237,20.1451,98100.0
2011-04-25 10:30:00,28.28,28.28,28.21,28.24,129500.0,20.1451,20.1451,20.0953,20.1166,129500.0
2011-04-25 10:40:00,28.25,28.29,28.24,28.28,113800.0,20.1237,20.1522,20.1166,20.1451,113800.0
2011-04-25 10:50:00,28.28,28.3,28.21,28.27,236900.0,20.1451,20.1594,20.0953,20.138,236900.0
2011-04-25 11:00:00,28.27,28.28,28.19,28.22,289600.0,20.138,20.1451,20.081,20.1024,289600.0
2011-04-25 11:10:00,28.22,28.22,28.16,28.19,148300.0,20.1024,20.1024,20.0596,20.081,148300.0
2011-04-25 11:20:00,28.19,28.25,28.19,28.25,48800.0,20.081,20.1237,20.081,20.1237,48800.0
2011-04-25 11:30:00,28.24,28.25,28.24,28.25,34900.0,20.1166,20.1237,20.1166,20.1237,34900.0
2011-04-25 11:40:00,28.25,28.25,28.21,28.22,77000.0,20.1237,20.1237,20.0953,20.1024,77000.0
2011-04-25 11:50:00,28.21,28.24,28.2,28.22,117500.0,20.0953,20.1166,20.0881,20.1024,117500.0
2011-04-25 12:00:00,28.21,28.26,28.21,28.24,79900.0,20.0953,20.1309,20.0953,20.1166,79900.0
2011-04-25 12:10:00,28.24,28.25,28.24,28.24,40900.0,20.1166,20.1237,20.1166,20.1166,40900.0
2011-04-25 12:20:00,28.24,28.25,28.18,28.19,210300.0,20.1166,20.1237,20.0739,20.081,210300.0
2011-04-25 12:30:00,28.19,28.24,28.19,28.24,109500.0,20.081,20.1166,20.081,20.1166,109500.0
2011-04-25 12:40:00,28.24,28.25,28.23,28.24,81500.0,20.1166,20.1237,20.1095,20.1166,81500.0
2011-04-25 12:50:00,28.24,28.25,28.24,28.24,94800.0,20.1166,20.1237,20.1166,20.1166,94800.0
2011-04-25 13:00:00,28.24,28.25,28.2,28.21,71600.0,20.1166,20.1237,20.0881,20.0953,71600.0
2011-04-25 13:10:00,28.21,28.25,28.21,28.25,137300.0,20.0953,20.1237,20.0953,20.1237,137300.0
2011-04-25 13:20:00,28.25,28.28,28.23,28.23,103900.0,20.1237,20.1451,20.1095,20.1095,103900.0
2011-04-25 13:30:00,28.23,28.25,28.22,28.23,85300.0,20.1095,20.1237,20.1024,20.1095,85300.0
2011-04-25 13:40:00,28.23,28.27,28.22,28.23,180900.0,20.1095,20.138,20.1024,20.1095,180900.0
2011-04-25 13:50:00,28.22,28.23,28.19,28.22,143800.0,20.1024,20.1095,20.081,20.1024,143800.0
2011-04-25 14:00:00,28.22,28.25,28.2,28.24,125400.0,20.1024,20.1237,20.0881,20.1166,125400.0
2011-04-25 14:10:00,28.23,28.26,28.23,28.25,128000.0,20.1095,20.1309,20.1095,20.1237,128000.0
2011-04-25 14:20:00,28.24,28.27,28.22,28.22,276300.0,20.1166,20.138,20.1024,20.1024,276300.0
2011-04-25 14:30:00,28.23,28.23,28.2,28.21,60600.0,20.1095,20.1095,20.0881,20.0953,60600.0
2011-04-25 14:40:00,28.2,28.21,28.19,28.2,57400.0,20.0881,20.0953,20.081,20.0881,57400.0
2011-04-25 14:50:00,28.2,28.25,28.19,28.25,138200.0,20.0881,20.1237,20.081,20.1237,138200.0
2011-04-25 15:00:00,28.25,28.28,28.24,28.28,121900.0,20.1237,20.1451,20.1166,20.1451,121900.0
2011-04-25 15:10:00,28.28,28.29,28.26,28.28,154600.0,20.1451,20.1522,20.1309,20.1451,154600.0
2011-04-25 15:20:00,28.28,28.33,28.27,28.33,193100.0,20.1451,20.1807,20.138,20.1807,193100.0
2011-04-25 15:30:00,28.33,28.35,28.29,28.34,206900.0,20.1807,20.195,20.1522,20.1879,206900.0
2011-04-25 15:40:00,28.35,28.4,28.34,28.36,254800.0,20.195,20.2306,20.1879,20.2021,254800.0
2011-04-25 15:50:00,28.37,28.37,28.34,28.35,287900.0,20.2092,20.2092,20.1879,20.195,287900.0
2011-04-26 09:30:00,28.41,28.47,28.33,28.43,208700.0,20.2377,20.2805,20.1807,20.252,208700.0
2011-04-26 09:40:00,28.44,28.46,28.4,28.46,93800.0,20.2591,20.2733,20.2306,20.2733,93800.0
2011-04-26 09:50:00,28.47,28.52,28.44,28.52,146300.0,20.2805,20.3161,20.2591,20.3161,146300.0
2011-04-26 10:00:00,28.52,28.58,28.4,28.42,128600.0,20.3161,20.3588,20.2306,20.2448,128600.0
2011-04-26 10:10:00,28.43,28.47,28.42,28.46,37100.0,20.252,20.2805,20.2448,20.2733,37100.0
2011-04-26 10:20:00,28.47,28.51,28.41,28.45,177100.0,20.2805,20.309,20.2377,20.2662,177100.0
2011-04-26 10:30:00,28.44,28.45,28.36,28.42,220300.0,20.2591,20.2662,20.2021,20.2448,220300.0
2011-04-26 10:40:00,28.42,28.45,28.41,28.42,187600.0,20.2448,20.2662,20.2377,20.2448,187600.0
2011-04-26 10:50:00,28.41,28.41,28.38,28.39,138300.0,20.2377,20.2377,20.2164,20.2235,138300.0
2011-04-26 11:00:00,28.4,28.4,28.38,28.4,100000.0,20.2306,20.2306,20.2164,20.2306,100000.0
2011-04-26 11:10:00,28.39,28.45,28.39,28.44,73100.0,20.2235,20.2662,20.2235,20.2591,73100.0
2011-04-26 11:20:00,28.44,28.57,28.44,28.56,127500.0,20.2591,20.3517,20.2591,20.3446,127500.0
2011-04-26 11:30:00,28.56,28.63,28.56,28.62,173700.0,20.3446,20.3944,20.3446,20.3873,173700.0
2011-04-26 11:40:00,28.62,28.66,28.62,28.66,51100.0,20.3873,20.4158,20.3873,20.4158,51100.0
2011-04-26 11:50:00,28.66,28.69,28.64,28.69,94300.0,20.4158,20.4372,20.4016,20.4372,94300.0
2011-04-26 12:00:00,28.69,28.72,28.68,28.71,140700.0,20.4372,20.4585,20.4301,20.4514,140700.0
2011-04-26 12:10:00,28.7,28.78,28.7,28.78,195500.0,20.4443,20.5013,20.4443,20.5013,195500.0
2011-04-26 12:20:00,28.77,28.84,28.77,28.82,219100.0,20.4942,20.544,20.4942,20.5298,219100.0
2011-04-26 12:30:00,28.82,28.82,28.76,28.77,130300.0,20.5298,20.5298,20.487,20.4942,130300.0
2011-04-26 12:40:00,28.77,28.79,28.71,28.71,69100.0,20.4942,20.5084,20.4514,20.4514,69100.0
2011-04-26 12:50:00,28.72,28.72,28.67,28.69,124600.0,20.4585,20.4585,20.4229,20.4372,124600.0
2011-04-26 13:00:00,28.69,28.7,28.67,28.67,67400.0,20.4372,20.4443,20.4229,20.4229,67400.0
2011-04-26 13:10:00,28.68,28.72,28.67,28.7,38100.0,20.4301,20.4585,20.4229,20.4443,38100.0
2011-04-26 13:20:00,28.7,28.73,28.7,28.71,49400.0,20.4443,20.4657,20.4443,20.4514,49400.0
2011-04-26 13:30:00,28.72,28.72,28.68,28.69,33100.0,20.4585,20.4585,20.4301,20.4372,33100.0
2011-04-26 13:40:00,28.69,28.73,28.68,28.73,60000.0,20.4372,20.4657,20.4301,20.4657,60000.0
2011-04-26 13:50:00,28.72,28.73,28.71,28.73,43500.0,20.4585,20.4657,20.4514,20.4657,43500.0
2011-04-26 14:00:00,28.73,28.74,28.71,28.73,44800.0,20.4657,20.4728,20.4514,20.4657,44800.0
2011-04-26 14:10:00,28.73,28.77,28.71,28.76,100700.0,20.4657,20.4942,20.4514,20.487,100700.0
2011-04-26 14:20:00,28.76,28.77,28.74,28.77,62500.0,20.487,20.4942,20.4728,20.4942,62500.0
2011-04-26 14:30:00,28.77,28.77,28.71,28.74,104400.0,20.4942,20.4942,20.4514,20.4728,104400.0
2011-04-26 14:40:00,28.74,28.76,28.73,28.74,92900.0,20.4728,20.487,20.4657,20.4728,92900.0
2011-04-26 14:50:00,28.74,28.74,28.7,28.73,95100.0,20.4728,20.4728,20.4443,20.4657,95100.0
2011-04-26 15:00:00,28.73,28.73,28.68,28.68,123200.0,20.4657,20.4657,20.4301,20.4301,123200.0
2011-04-26 15:10:00,28.69,28.7,28.64,28.67,212200.0,20.4372,20.4443,20.4016,20.4229,212200.0
2011-04-26 15:20:00,28.67,28.69,28.65,28.68,60400.0,20.4229,20.4372,20.4087,20.4301,60400.0
2011-04-26 15:30:00,28.68,28.68,28.67,28.67,83300.0,20.4301,20.4301,20.4229,20.4229,83300.0
2011-04-26 15:40:00,28.67,28.7,28.67,28.68,156000.0,20.4229,20.4443,20.4229,20.4301,156000.0
2011-04-26 15:50:00,28.67,28.7,28.66,28.7,333600.0,20.4229,20.4443,20.4158,20.4443,333600.0
2011-04-27 09:30:00,28.65,28.78,28.56,28.74,203900.0,20.5005,20.5935,20.4361,20.5649,203900.0
2011-04-27 09:40:00,28.74,28.74,28.59,28.64,76000.0,20.5649,20.5649,20.4576,20.4934,76000.0
2011-04-27 09:50:00,28.65,28.65,28.61,28.61,69000.0,20.5005,20.5005,20.4719,20.4719,69000.0
2011-04-27 10:00:00,28.61,28.63,28.58,28.63,91600.0,20.4719,20.4862,20.4504,20.4862,91600.0
2011-04-27 10:10:00,28.64,28.66,28.59,28.6,65200.0,20.4934,20.5077,20.4576,20.4647,65200.0
2011-04-27 10:20:00,28.59,28.65,28.57,28.62,56900.0,20.4576,20.5005,20.4433,20.4791,56900.0
2011-04-27 10:30:00,28.63,28.63,28.56,28.61,57000.0,20.4862,20.4862,20.4361,20.4719,57000.0
2011-04-27 10:40:00,28.61,28.61,28.55,28.56,62800.0,20.4719,20.4719,20.429,20.4361,62800.0
2011-04-27 10:50:00,28.56,28.56,28.5,28.51,57200.0,20.4361,20.4361,20.3932,20.4003,57200.0
2011-04-27 11:00:00,28.5,28.59,28.5,28.59,166200.0,20.3932,20.4576,20.3932,20.4576,166200.0
2011-04-27 11:10:00,28.58,28.59,28.56,28.58,55800.0,20.4504,20.4576,20.4361,20.4504,55800.0
2011-04-27 11:20:00,28.58,28.6,28.56,28.59,51400.0,20.4504,20.4647,20.4361,20.4576,51400.0
2011-04-27 11:30:00,28.58,28.58,28.52,28.52,55700.0,20.4504,20.4504,20.4075,20.4075,55700.0
2011-04-27 11:40:00,28.52,28.54,28.5,28.53,42600.0,20.4075,20.4218,20.3932,20.4147,42600.0
2011-04-27 11:50:00,28.53,28.58,28.53,28.56,33400.0,20.4147,20.4504,20.4147,20.4361,33400.0
2011-04-27 12:00:00,28.55,28.58,28.53,28.58,76400.0,20.429,20.4504,20.4147,20.4504,76400.0
2011-04-27 12:10:00,28.58,28.6,28.55,28.57,75400.0,20.4504,20.4647,20.429,20.4433,75400.0
2011-04-27 12:20:00,28.57,28.63,28.57,28.61,46200.0,20.4433,20.4862,20.4433,20.4719,46200.0
2011-04-27 12:30:00,28.61,28.69,28.58,28.68,97700.0,20.4719,20.5291,20.4504,20.522,97700.0
2011-04-27 12:40:00,28.68,28.71,28.64,28.64,226000.0,20.522,20.5435,20.4934,20.4934,226000.0
2011-04-27 12:50:00,28.64,28.66,28.62,28.65,80300.0,20.4934,20.5077,20.4791,20.5005,80300.0
2011-04-27 13:00:00,28.65,28.65,28.6,28.6,39800.0,20.5005,20.5005,20.4647,20.4647,39800.0
2011-04-27 13:10:00,28.61,28.64,28.58,28.64,53000.0,20.4719,20.4934,20.4504,20.4934,53000.0
2011-04-27 13:20:00,28.63,28.64,28.58,28.59,30600.0,20.4862,20.4934,20.4504,20.4576,30600.0
2011-04-27 13:30:00,28.59,28.62,28.57,28.61,64900.0,20.4576,20.4791,20.4433,20.4719,64900.0
2011-04-27 13:40:00,28.6,28.67,28.6,28.66,41400.0,20.4647,20.5148,20.4647,20.5077,41400.0
2011-04-27 13:50:00,28.66,28.72,28.65,28.7,109300.0,20.5077,20.5506,20.5005,20.5363,109300.0
2011-04-27 14:00:00,28.69,28.72,28.69,28.7,83000.0,20.5291,20.5506,20.5291,20.5363,83000.0
2011-04-27 14:10:00,28.7,28.71,28.68,28.7,141600.0,20.5363,20.5435,20.522,20.5363,141600.0
2011-04-27 14:20:00,28.7,28.72,28.67,28.68,93100.0,20.5363,20.5506,20.5148,20.522,93100.0
2011-04-27 14:30:00,28.69,28.74,28.67,28.71,72000.0,20.5291,20.5649,20.5148,20.5435,72000.0
2011-04-27 14:40:00,28.72,28.72,28.67,28.68,105900.0,20.5506,20.5506,20.5148,20.522,105900.0
2011-04-27 14:50:00,28.69,28.74,28.67,28.72,70100.0,20.5291,20.5649,20.5148,20.5506,70100.0
2011-04-27 15:00:00,28.72,28.75,28.72,28.73,139200.0,20.5506,20.5721,20.5506,20.5578,139200.0
2011-04-27 15:10:00,28.72,28.76,28.71,28.76,99200.0,20.5506,20.5792,20.5435,20.5792,99200.0
2011-04-27 15:20:00,28.76,28.81,28.74,28.79,131100.0,20.5792,20.615,20.5649,20.6007,131100.0
2011-04-27 15:30:00,28.8,28.89,28.8,28.89,276000.0,20.6079,20.6723,20.6079,20.6723,276000.0
2011-04-27 15:40:00,28.9,28.93,28.86,28.88,304300.0,20.6794,20.7009,20.6508,20.6651,304300.0
2011-04-27 15:50:00,28.87,28.9,28.85,28.88,458700.0,20.6579,20.6794,20.6436,20.6651,458700.0
2011-04-28 09:30:00,28.6,28.76,28.56,28.73,327000.0,20.4647,20.5792,20.4361,20.5578,327000.0
2011-04-28 09:40:00,28.73,28.75,28.65,28.66,126500.0,20.5578,20.5721,20.5005,20.5077,126500.0
2011-04-28 09:50:00,28.66,28.69,28.61,28.66,158900.0,20.5077,20.5291,20.4719,20.5077,158900.0
2011-04-28 10:00:00,28.67,28.74,28.65,28.7,116600.0,20.5148,20.5649,20.5005,20.5363,116600.0
2011-04-28 10:10:00,28.69,28.7,28.65,28.66,147400.0,20.5291,20.5363,20.5005,20.5077,147400.0
2011-04-28 10:20:00,28.66,28.69,28.63,28.68,184600.0,20.5077,20.5291,20.4862,20.522,184600.0
2011-04-28 10:30:00,28.68,28.7,28.64,28.66,95400.0,20.522,20.5363,20.4934,20.5077,95400.0
2011-04-28 10:40:00,28.66,28.66,28.63,28.64,67600.0,20.5077,20.5077,20.4862,20.4934,67600.0
2011-04-28 10:50:00,28.64,28.67,28.63,28.66,92100.0,20.4934,20.5148,20.4862,20.5077,92100.0
2011-04-28 11:00:00,28.66,28.72,28.65,28.71,65000.0,20.5077,20.5506,20.5005,20.5435,65000.0
2011-04-28 11:10:00,28.71,28.72,28.64,28.66,76400.0,20.5435,20.5506,20.4934,20.5077,76400.0
2011-04-28 11:20:00,28.66,28.67,28.64,28.65,102400.0,20.5077,20.5148,20.4934,20.5005,102400.0
2011-04-28 11:30:00,28.65,28.66,28.6,28.62,87600.0,20.5005,20.5077,20.4647,20.4791,87600.0
2011-04-28 11:40:00,28.62,28.64,28.6,28.61,108100.0,20.4791,20.4934,20.4647,20.4719,108100.0
2011-04-28 11:50:00,28.61,28.63,28.57,28.6,117200.0,20.4719,20.4862,20.4433,20.4647,117200.0
2011-04-28 12:00:00,28.61,28.64,28.6,28.64,55900.0,20.4719,20.4934,20.4647,20.4934,55900.0
2011-04-28 12:10:00,28.64,28.72,28.63,28.7,121200.0,20.4934,20.5506,20.4862,20.5363,121200.0
2011-04-28 12:20:00,28.69,28.7,28.62,28.68,118800.0,20.5291,20.5363,20.4791,20.522,118800.0
2011-04-28 12:30:00,28.69,28.73,28.68,28.73,42900.0,20.5291,20.5578,20.522,20.5578,42900.0
2011-04-28 12:40:00,28.73,28.75,28.72,28.73,49900.0,20.5578,20.5721,20.5506,20.5578,49900.0
2011-04-28 12:50:00,28.74,28.79,28.73,28.75,86100.0,20.5649,20.6007,20.5578,20.5721,86100.0
2011-04-28 13:00:00,28.76,28.79,28.72,28.72,101600.0,20.5792,20.6007,20.5506,20.5506,101600.0
2011-04-28 13:10:00,28.73,28.76,28.7,28.72,56400.0,20.5578,20.5792,20.5363,20.5506,56400.0
2011-04-28 13:20:00,28.71,28.75,28.68,28.7,138700.0,20.5435,20.5721,20.522,20.5363,138700.0
2011-04-28 13:30:00,28.7,28.7,28.64,28.68,87500.0,20.5363,20.5363,20.4934,20.522,87500.0
2011-04-28 13:40:00,28.68,28.69,28.64,28.65,143500.0,20.522,20.5291,20.4934,20.5005,143500.0
2011-04-28 13:50:00,28.65,28.66,28.63,28.65,103700.0,20.5005,20.5077,20.4862,20.5005,103700.0
2011-04-28 14:00:00,28.65,28.66,28.63,28.65,70900.0,20.5005,20.5077,20.4862,20.5005,70900.0
2011-04-28 14:10:00,28.64,28.67,28.63,28.67,125200.0,20.4934,20.5148,20.4862,20.5148,125200.0
2011-04-28 14:20:00,28.67,28.67,28.59,28.6,175600.0,20.5148,20.5148,20.4576,20.4647,175600.0
2011-04-28 14:30:00,28.6,28.6,28.5,28.5,260600.0,20.4647,20.4647,20.3932,20.3932,260600.0
2011-04-28 14:40:00,28.5,28.55,28.5,28.52,329300.0,20.3932,20.429,20.3932,20.4075,329300.0
2011-04-28 14:50:00,28.53,28.62,28.52,28.59,153100.0,20.4147,20.4791,20.4075,20.4576,153100.0
2011-04-28 15:00:00,28.6,28.6,28.56,28.59,205000.0,20.4647,20.4647,20.4361,20.4576,205000.0
2011-04-28 15:10:00,28.59,28.6,28.52,28.53,292800.0,20.4576,20.4647,20.4075,20.4147,292800.0
2011-04-28 15:20:00,28.54,28.56,28.52,28.55,292500.0,20.4218,20.4361,20.4075,20.429,292500.0
2011-04-28 15:30:00,28.55,28.56,28.49,28.51,477700.0,20.429,20.4361,20.386,20.4003,477700.0
2011-04-28 15:40:00,28.51,28.61,28.51,28.58,294500.0,20.4003,20.4719,20.4003,20.4504,294500.0
2011-04-28 15:50:00,28.59,28.61,28.55,28.58,529600.0,20.4576,20.4719,20.429,20.4504,529600.0
2011-04-29 09:30:00,28.57,28.66,28.55,28.62,172300.0,20.4433,20.5077,20.429,20.4791,172300.0
2011-04-29 09:40:00,28.62,28.64,28.58,28.63,114400.0,20.4791,20.4934,20.4504,20.4862,114400.0
2011-04-29 09:50:00,28.63,28.64,28.55,28.56,122300.0,20.4862,20.4934,20.429,20.4361,122300.0
2011-04-29 10:00:00,28.56,28.58,28.55,28.58,77900.0,20.4361,20.4504,20.429,20.4504,77900.0
2011-04-29 10:10:00,28.57,28.6,28.57,28.6,69700.0,20.4433,20.4647,20.4433,20.4647,69700.0
2011-04-29 10:20:00,28.6,28.61,28.59,28.59,75300.0,20.4647,20.4719,20.4576,20.4576,75300.0
2011-04-29 10:30:00,28.6,28.62,28.59,28.6,123400.0,20.4647,20.4791,20.4576,20.4647,123400.0
2011-04-29 10:40:00,28.6,28.65,28.59,28.65,71100.0,20.4647,20.5005,20.4576,20.5005,71100.0
2011-04-29 10:50:00,28.65,28.66,28.63,28.65,57700.0,20.5005,20.5077,20.4862,20.5005,57700.0
2011-04-29 11:00:00,28.64,28.67,28.64,28.65,121900.0,20.4934,20.5148,20.4934,20.5005,121900.0
2011-04-29 11:10:00,28.66,28.66,28.64,28.64,56800.0,20.5077,20.5077,20.4934,20.4934,56800.0
2011-04-29 11:20:00,28.64,28.7,28.64,28.69,82600.0,20.4934,20.5363,20.4934,20.5291,82600.0
2011-04-29 11:30:00,28.69,28.69,28.67,28.68,60500.0,20.5291,20.5291,20.5148,20.522,60500.0
2011-04-29 11:40:00,28.69,28.69,28.67,28.69,91600.0,20.5291,20.5291,20.5148,20.5291,91600.0
2011-04-29 11:50:00,28.69,28.71,28.68,28.7,76300.0,20.5291,20.5435,20.522,20.5363,76300.0
2011-04-29 12:00:00,28.71,28.71,28.7,28.71,63400.0,20.5435,20.5435,20.5363,20.5435,63400.0
2011-04-29 12:10:00,28.71,28.72,28.71,28.71,81600.0,20.5435,20.5506,20.5435,20.5435,81600.0
2011-04-29 12:20:00,28.72,28.8,28.71,28.8,100200.0,20.5506,20.6079,20.5435,20.6079,100200.0
2011-04-29 12:30:00,28.8,28.82,28.78,28.78,150100.0,20.6079,20.6222,20.5935,20.5935,150100.0
2011-04-29 12:40:00,28.78,28.79,28.74,28.75,76000.0,20.5935,20.6007,20.5649,20.5721,76000.0
2011-04-29 12:50:00,28.75,28.77,28.74,28.77,31200.0,20.5721,20.5864,20.5649,20.5864,31200.0
2011-04-29 13:00:00,28.77,28.78,28.75,28.77,118400.0,20.5864,20.5935,20.5721,20.5864,118400.0
2011-04-29 13:10:00,28.76,28.77,28.69,28.7,45400.0,20.5792,20.5864,20.5291,20.5363,45400.0
2011-04-29 13:20:00,28.71,28.71,28.68,28.7,86400.0,20.5435,20.5435,20.522,20.5363,86400.0
2011-04-29 13:30:00,28.71,28.72,28.7,28.71,40100.0,20.5435,20.5506,20.5363,20.5435,40100.0
2011-04-29 13:40:00,28.71,28.72,28.67,28.69,181700.0,20.5435,20.5506,20.5148,20.5291,181700.0
2011-04-29 13:50:00,28.7,28.71,28.65,28.69,171700.0,20.5363,20.5435,20.5005,20.5291,171700.0
2011-04-29 14:00:00,28.7,28.75,28.68,28.75,79100.0,20.5363,20.5721,20.522,20.5721,79100.0
2011-04-29 14:10:00,28.75,28.78,28.73,28.77,112600.0,20.5721,20.5935,20.5578,20.5864,112600.0
2011-04-29 14:20:00,28.77,28.79,28.76,28.78,95300.0,20.5864,20.6007,20.5792,20.5935,95300.0
2011-04-29 14:30:00,28.79,28.8,28.77,28.79,75600.0,20.6007,20.6079,20.5864,20.6007,75600.0
2011-04-29 14:40:00,28.78,28.8,28.77,28.8,89600.0,20.5935,20.6079,20.5864,20.6079,89600.0
2011-04-29 14:50:00,28.8,28.8,28.77,28.77,60700.0,20.6079,20.6079,20.5864,20.5864,60700.0
2011-04-29 15:00:00,28.78,28.8,28.76,28.79,124800.0,20.5935,20.6079,20.5792,20.6007,124800.0
2011-04-29 15:10:00,28.8,28.8,28.75,28.76,157200.0,20.6079,20.6079,20.5721,20.5792,157200.0
2011-04-29 15:20:00,28.76,28.77,28.74,28.74,163200.0,20.5792,20.5864,20.5649,20.5649,163200.0
2011-04-29 15:30:00,28.74,28.81,28.74,28.81,216800.0,20.5649,20.615,20.5649,20.615,216800.0
2011-04-29 15:40:00,28.81,28.92,28.8,28.89,583100.0,20.615,20.6937,20.6079,20.6723,583100.0
2011-04-29 15:50:00,28.9,28.97,28.88,28.95,868100.0,20.6794,20.7295,20.6651,20.7152,868100.0
2011-05-02 09:30:00,29.14,29.14,29.01,29.06,133800.0,20.8511,20.8511,20.7581,20.7939,133800.0
2011-05-02 09:40:00,29.07,29.14,29.02,29.13,117200.0,20.8011,20.8511,20.7653,20.844,117200.0
2011-05-02 09:50:00,29.13,29.22,29.13,29.21,118300.0,20.844,20.9084,20.844,20.9012,118300.0
2011-05-02 10:00:00,29.22,29.25,29.16,29.16,138100.0,20.9084,20.9299,20.8655,20.8655,138100.0
2011-05-02 10:10:00,29.16,29.2,29.15,29.18,75800.0,20.8655,20.8941,20.8583,20.8798,75800.0
2011-05-02 10:20:00,29.19,29.24,29.18,29.21,83800.0,20.8869,20.9227,20.8798,20.9012,83800.0
2011-05-02 10:30:00,29.21,29.23,29.12,29.12,107100.0,20.9012,20.9155,20.8368,20.8368,107100.0
2011-05-02 10:40:00,29.12,29.2,29.12,29.19,94200.0,20.8368,20.8941,20.8368,20.8869,94200.0
2011-05-02 10:50:00,29.19,29.2,29.1,29.1,122000.0,20.8869,20.8941,20.8225,20.8225,122000.0
2011-05-02 11:00:00,29.11,29.11,29.05,29.06,147800.0,20.8297,20.8297,20.7867,20.7939,147800.0
2011-05-02 11:10:00,29.06,29.06,29.01,29.04,84900.0,20.7939,20.7939,20.7581,20.7796,84900.0
2011-05-02 11:20:00,29.04,29.06,28.98,29.03,149300.0,20.7796,20.7939,20.7367,20.7724,149300.0
2011-05-02 11:30:00,29.02,29.04,28.99,29.02,192300.0,20.7653,20.7796,20.7438,20.7653,192300.0
2011-05-02 11:40:00,29.01,29.02,28.9,28.9,97300.0,20.7581,20.7653,20.6794,20.6794,97300.0
2011-05-02 11:50:00,28.9,28.98,28.88,28.96,170300.0,20.6794,20.7367,20.6651,20.7223,170300.0
2011-05-02 12:00:00,28.97,28.97,28.92,28.92,107900.0,20.7295,20.7295,20.6937,20.6937,107900.0
2011-05-02 12:10:00,28.92,28.95,28.86,28.88,82900.0,20.6937,20.7152,20.6508,20.6651,82900.0
2011-05-02 12:20:00,28.87,28.89,28.83,28.84,75400.0,20.6579,20.6723,20.6293,20.6365,75400.0
2011-05-02 12:30:00,28.84,28.86,28.78,28.79,222800.0,20.6365,20.6508,20.5935,20.6007,222800.0
2011-05-02 12:40:00,28.79,28.82,28.78,28.82,397700.0,20.6007,20.6222,20.5935,20.6222,397700.0
2011-05-02 12:50:00,28.82,28.85,28.81,28.82,75100.0,20.6222,20.6436,20.615,20.6222,75100.0
2011-05-02 13:00:00,28.83,28.84,28.82,28.84,28000.0,20.6293,20.6365,20.6222,20.6365,28000.0
2011-05-02 13:10:00,28.83,28.88,28.83,28.88,43000.0,20.6293,20.6651,20.6293,20.6651,43000.0
2011-05-02 13:20:00,28.88,28.89,28.85,28.85,93900.0,20.6651,20.6723,20.6436,20.6436,93900.0
2011-05-02 13:30:00,28.86,28.86,28.85,28.86,48900.0,20.6508,20.6508,20.6436,20.6508,48900.0
2011-05-02 13:40:00,28.86,28.9,28.85,28.9,54300.0,20.6508,20.6794,20.6436,20.6794,54300.0
2011-05-02 13:50:00,28.9,28.9,28.85,28.87,77800.0,20.6794,20.6794,20.6436,20.6579,77800.0
2011-05-02 14:00:00,28.87,28.87,28.83,28.83,65900.0,20.6579,20.6579,20.6293,20.6293,65900.0
2011-05-02 14:10:00,28.83,28.85,28.83,28.84,49900.0,20.6293,20.6436,20.6293,20.6365,49900.0
2011-05-02 14:20:00,28.84,28.84,28.77,28.78,98100.0,20.6365,20.6365,20.5864,20.5935,98100.0
2011-05-02 14:30:00,28.77,28.8,28.77,28.79,88300.0,20.5864,20.6079,20.5864,20.6007,88300.0
2011-05-02 14:40:00,28.8,28.81,28.77,28.77,241300.0,20.6079,20.615,20.5864,20.5864,241300.0
2011-05-02 14:50:00,28.78,28.78,28.75,28.75,50900.0,20.5935,20.5935,20.5721,20.5721,50900.0
2011-05-02 15:00:00,28.75,28.81,28.75,28.8,212500.0,20.5721,20.615,20.5721,20.6079,212500.0
2011-05-02 15:10:00,28.8,28.82,28.79,28.82,80000.0,20.6079,20.6222,20.6007,20.6222,80000.0
2011-05-02 15:20:00,28.81,28.87,28.81,28.85,155000.0,20.615,20.6579,20.615,20.6436,155000.0
2011-05-02 15:30:00,28.84,28.85,28.82,28.84,165500.0,20.6365,20.6436,20.6222,20.6365,165500.0
2011-05-02 15:40:00,28.83,28.84,28.79,28.82,396200.0,20.6293,20.6365,20.6007,20.6222,396200.0
2011-05-02 15:50:00,28.81,28.83,28.79,28.8,552000.0,20.615,20.6293,20.6007,20.6079,552000.0
2011-05-03 09:30:00,28.81,28.81,28.66,28.71,195400.0,20.615,20.615,20.5077,20.5435,195400.0
2011-05-03 09:40:00,28.71,28.81,28.69,28.69,280300.0,20.5435,20.615,20.5291,20.5291,280300.0
2011-05-03 09:50:00,28.7,28.9,28.69,28.82,233400.0,20.5363,20.6794,20.5291,20.6222,233400.0
2011-05-03 10:00:00,28.82,28.84,28.76,28.76,101700.0,20.6222,20.6365,20.5792,20.5792,101700.0
2011-05-03 10:10:00,28.77,28.81,28.74,28.8,91900.0,20.5864,20.615,20.5649,20.6079,91900.0
2011-05-03 10:20:00,28.8,28.86,28.79,28.85,325700.0,20.6079,20.6508,20.6007,20.6436,325700.0
2011-05-03 10:30:00,28.85,28.86,28.74,28.75,91200.0,20.6436,20.6508,20.5649,20.5721,91200.0
2011-05-03 10:40:00,28.75,28.83,28.74,28.82,88500.0,20.5721,20.6293,20.5649,20.6222,88500.0
2011-05-03 10:50:00,28.82,28.82,28.79,28.79,295400.0,20.6222,20.6222,20.6007,20.6007,295400.0
2011-05-03 11:00:00,28.8,28.8,28.78,28.79,86200.0,20.6079,20.6079,20.5935,20.6007,86200.0
2011-05-03 11:10:00,28.78,28.82,28.78,28.8,127300.0,20.5935,20.6222,20.5935,20.6079,127300.0
2011-05-03 11:20:00,28.81,28.83,28.79,28.8,97900.0,20.615,20.6293,20.6007,20.6079,97900.0
2011-05-03 11:30:00,28.81,28.81,28.79,28.79,86000.0,20.615,20.615,20.6007,20.6007,86000.0
2011-05-03 11:40:00,28.8,28.81,28.78,28.78,77900.0,20.6079,20.615,20.5935,20.5935,77900.0
2011-05-03 11:50:00,28.78,28.8,28.78,28.8,49800.0,20.5935,20.6079,20.5935,20.6079,49800.0
2011-05-03 12:00:00,28.79,28.81,28.78,28.81,83900.0,20.6007,20.615,20.5935,20.615,83900.0
2011-05-03 12:10:00,28.81,28.86,28.8,28.85,113200.0,20.615,20.6508,20.6079,20.6436,113200.0
2011-05-03 12:20:00,28.84,28.85,28.8,28.8,49600.0,20.6365,20.6436,20.6079,20.6079,49600.0
2011-05-03 12:30:00,28.81,28.85,28.8,28.83,83200.0,20.615,20.6436,20.6079,20.6293,83200.0
2011-05-03 12:40:00,28.83,28.83,28.81,28.83,28400.0,20.6293,20.6293,20.615,20.6293,28400.0
2011-05-03 12:50:00,28.83,28.84,28.81,28.81,59900.0,20.6293,20.6365,20.615,20.615,59900.0
2011-05-03 13:00:00,28.81,28.83,28.79,28.83,133700.0,20.615,20.6293,20.6007,20.6293,133700.0
2011-05-03 13:10:00,28.82,28.86,28.82,28.86,133300.0,20.6222,20.6508,20.6222,20.6508,133300.0
2011-05-03 13:20:00,28.86,28.88,28.85,28.87,146300.0,20.6508,20.6651,20.6436,20.6579,146300.0
2011-05-03 13:30:00,28.87,28.91,28.86,28.88,205300.0,20.6579,20.6866,20.6508,20.6651,205300.0
2011-05-03 13:40:00,28.88,28.89,28.82,28.84,123100.0,20.6651,20.6723,20.6222,20.6365,123100.0
2011-05-03 13:50:00,28.84,28.86,28.81,28.85,318600.0,20.6365,20.6508,20.615,20.6436,318600.0
2011-05-03 14:00:00,28.85,28.87,28.81,28.82,143200.0,20.6436,20.6579,20.615,20.6222,143200.0
2011-05-03 14:10:00,28.82,28.82,28.79,28.82,116400.0,20.6222,20.6222,20.6007,20.6222,116400.0
2011-05-03 14:20:00,28.81,28.91,28.8,28.88,147300.0,20.615,20.6866,20.6079,20.6651,147300.0
2011-05-03 14:30:00,28.88,28.9,28.84,28.84,136200.0,20.6651,20.6794,20.6365,20.6365,136200.0
2011-05-03 14:40:00,28.84,28.88,28.83,28.86,87200.0,20.6365,20.6651,20.6293,20.6508,87200.0
2011-05-03 14:50:00,28.86,28.88,28.85,28.85,84200.0,20.6508,20.6651,20.6436,20.6436,84200.0
2011-05-03 15:00:00,28.85,28.9,28.85,28.9,94400.0,20.6436,20.6794,20.6436,20.6794,94400.0
2011-05-03 15:10:00,28.89,28.91,28.88,28.88,110700.0,20.6723,20.6866,20.6651,20.6651,110700.0
2011-05-03 15:20:00,28.88,28.91,28.87,28.88,230900.0,20.6651,20.6866,20.6579,20.6651,230900.0
2011-05-03 15:30:00,28.87,28.92,28.86,28.87,220200.0,20.6579,20.6937,20.6508,20.6579,220200.0
2011-05-03 15:40:00,28.87,28.92,28.86,28.9,296800.0,20.6579,20.6937,20.6508,20.6794,296800.0
2011-05-03 15:50:00,28.9,28.94,28.9,28.93,435100.0,20.6794,20.708,20.6794,20.7009,435100.0
2011-05-04 09:30:00,28.87,29.0,28.8,28.81,267500.0,20.6579,20.751,20.6079,20.615,267500.0
2011-05-04 09:40:00,28.8,28.9,28.7,28.73,160100.0,20.6079,20.6794,20.5363,20.5578,160100.0
2011-05-04 09:50:00,28.73,28.8,28.59,28.68,210800.0,20.5578,20.6079,20.4576,20.522,210800.0
2011-05-04 10:00:00,28.66,28.67,28.56,28.58,437500.0,20.5077,20.5148,20.4361,20.4504,437500.0
2011-05-04 10:10:00,28.58,28.75,28.57,28.74,210700.0,20.4504,20.5721,20.4433,20.5649,210700.0
2011-05-04 10:20:00,28.74,28.76,28.67,28.68,179200.0,20.5649,20.5792,20.5148,20.522,179200.0
2011-05-04 10:30:00,28.68,28.73,28.65,28.69,112100.0,20.522,20.5578,20.5005,20.5291,112100.0
2011-05-04 10:40:00,28.7,28.74,28.66,28.74,206500.0,20.5363,20.5649,20.5077,20.5649,206500.0
2011-05-04 10:50:00,28.73,28.78,28.7,28.75,150300.0,20.5578,20.5935,20.5363,20.5721,150300.0
2011-05-04 11:00:00,28.75,28.78,28.73,28.78,61400.0,20.5721,20.5935,20.5578,20.5935,61400.0
2011-05-04 11:10:00,28.78,28.8,28.67,28.7,147700.0,20.5935,20.6079,20.5148,20.5363,147700.0
2011-05-04 11:20:00,28.7,28.76,28.7,28.76,98900.0,20.5363,20.5792,20.5363,20.5792,98900.0
2011-05-04 11:30:00,28.75,28.8,28.73,28.8,115300.0,20.5721,20.6079,20.5578,20.6079,115300.0
2011-05-04 11:40:00,28.79,28.8,28.73,28.73,114400.0,20.6007,20.6079,20.5578,20.5578,114400.0
2011-05-04 11:50:00,28.74,28.77,28.72,28.75,86700.0,20.5649,20.5864,20.5506,20.5721,86700.0
2011-05-04 12:00:00,28.75,28.78,28.75,28.77,147600.0,20.5721,20.5935,20.5721,20.5864,147600.0
2011-05-04 12:10:00,28.76,28.77,28.74,28.76,161800.0,20.5792,20.5864,20.5649,20.5792,161800.0
2011-05-04 12:20:00,28.76,28.77,28.66,28.67,290600.0,20.5792,20.5864,20.5077,20.5148,290600.0
2011-05-04 12:30:00,28.67,28.72,28.67,28.71,341500.0,20.5148,20.5506,20.5148,20.5435,341500.0
2011-05-04 12:40:00,28.71,28.73,28.68,28.7,261700.0,20.5435,20.5578,20.522,20.5363,261700.0
2011-05-04 12:50:00,28.7,28.73,28.69,28.71,168000.0,20.5363,20.5578,20.5291,20.5435,168000.0
2011-05-04 13:00:00,28.7,28.79,28.69,28.75,114500.0,20.5363,20.6007,20.5291,20.5721,114500.0
2011-05-04 13:10:00,28.75,28.86,28.75,28.85,156700.0,20.5721,20.6508,20.5721,20.6436,156700.0
2011-05-04 13:20:00,28.85,28.86,28.83,28.85,189100.0,20.6436,20.6508,20.6293,20.6436,189100.0
2011-05-04 13:30:00,28.84,28.87,28.8,28.8,168400.0,20.6365,20.6579,20.6079,20.6079,168400.0
2011-05-04 13:40:00,28.8,28.81,28.78,28.81,94600.0,20.6079,20.615,20.5935,20.615,94600.0
2011-05-04 13:50:00,28.8,28.81,28.75,28.76,140500.0,20.6079,20.615,20.5721,20.5792,140500.0
2011-05-04 14:00:00,28.75,28.76,28.66,28.66,163000.0,20.5721,20.5792,20.5077,20.5077,163000.0
2011-05-04 14:10:00,28.66,28.69,28.63,28.68,147700.0,20.5077,20.5291,20.4862,20.522,147700.0
2011-05-04 14:20:00,28.68,28.72,28.68,28.69,98600.0,20.522,20.5506,20.522,20.5291,98600.0
2011-05-04 14:30:00,28.7,28.72,28.66,28.69,104400.0,20.5363,20.5506,20.5077,20.5291,104400.0
2011-05-04 14:40:00,28.69,28.7,28.66,28.66,172300.0,20.5291,20.5363,20.5077,20.5077,172300.0
2011-05-04 14:50:00,28.66,28.68,28.64,28.68,246100.0,20.5077,20.522,20.4934,20.522,246100.0
2011-05-04 15:00:00,28.67,28.69,28.66,28.66,309500.0,20.5148,20.5291,20.5077,20.5077,309500.0
2011-05-04 15:10:00,28.66,28.7,28.66,28.69,258700.0,20.5077,20.5363,20.5077,20.5291,258700.0
2011-05-04 15:20:00,28.7,28.74,28.69,28.71,163100.0,20.5363,20.5649,20.5291,20.5435,163100.0
2011-05-04 15:30:00,28.7,28.73,28.66,28.7,330300.0,20.5363,20.5578,20.5077,20.5363,330300.0
2011-05-04 15:40:00,28.7,28.72,28.67,28.7,373700.0,20.5363,20.5506,20.5148,20.5363,373700.0
2011-05-04 15:50:00,28.7,28.76,28.69,28.76,657000.0,20.5363,20.5792,20.5291,20.5792,657000.0
2011-05-05 09:30:00,28.52,28.59,28.51,28.53,447500.0,20.4075,20.4576,20.4003,20.4147,447500.0
2011-05-05 09:40:00,28.53,28.66,28.53,28.63,405000.0,20.4147,20.5077,20.4147,20.4862,405000.0
2011-05-05 09:50:00,28.63,28.66,28.57,28.65,294600.0,20.4862,20.5077,20.4433,20.5005,294600.0
2011-05-05 10:00:00,28.66,28.68,28.59,28.6,283500.0,20.5077,20.522,20.4576,20.4647,283500.0
2011-05-05 10:10:00,28.59,28.59,28.52,28.57,331300.0,20.4576,20.4576,20.4075,20.4433,331300.0
2011-05-05 10:20:00,28.56,28.59,28.52,28.52,130600.0,20.4361,20.4576,20.4075,20.4075,130600.0
2011-05-05 10:30:00,28.52,28.58,28.51,28.58,139900.0,20.4075,20.4504,20.4003,20.4504,139900.0
2011-05-05 10:40:00,28.57,28.64,28.57,28.64,154100.0,20.4433,20.4934,20.4433,20.4934,154100.0
2011-05-05 10:50:00,28.63,28.64,28.59,28.62,62200.0,20.4862,20.4934,20.4576,20.4791,62200.0
2011-05-05 11:00:00,28.62,28.64,28.59,28.6,232800.0,20.4791,20.4934,20.4576,20.4647,232800.0
2011-05-05 11:10:00,28.61,28.63,28.55,28.59,158600.0,20.4719,20.4862,20.429,20.4576,158600.0
2011-05-05 11:20:00,28.59,28.61,28.57,28.6,135500.0,20.4576,20.4719,20.4433,20.4647,135500.0
2011-05-05 11:30:00,28.59,28.64,28.58,28.62,139600.0,20.4576,20.4934,20.4504,20.4791,139600.0
2011-05-05 11:40:00,28.62,28.78,28.62,28.77,142000.0,20.4791,20.5935,20.4791,20.5864,142000.0
2011-05-05 11:50:00,28.77,28.77,28.67,28.68,107100.0,20.5864,20.5864,20.5148,20.522,107100.0
2011-05-05 12:00:00,28.67,28.72,28.66,28.71,112300.0,20.5148,20.5506,20.5077,20.5435,112300.0
2011-05-05 12:10:00,28.7,28.71,28.67,28.68,76300.0,20.5363,20.5435,20.5148,20.522,76300.0
2011-05-05 12:20:00,28.67,28.74,28.67,28.73,74800.0,20.5148,20.5649,20.5148,20.5578,74800.0
2011-05-05 12:30:00,28.73,28.74,28.7,28.73,60400.0,20.5578,20.5649,20.5363,20.5578,60400.0
2011-05-05 12:40:00,28.73,28.75,28.69,28.74,66700.0,20.5578,20.5721,20.5291,20.5649,66700.0
2011-05-05 12:50:00,28.75,28.76,28.67,28.69,62100.0,20.5721,20.5792,20.5148,20.5291,62100.0
2011-05-05 13:00:00,28.69,28.74,28.68,28.71,92700.0,20.5291,20.5649,20.522,20.5435,92700.0
2011-05-05 13:10:00,28.71,28.75,28.7,28.72,25100.0,20.5435,20.5721,20.5363,20.5506,25100.0
2011-05-05 13:20:00,28.72,28.73,28.69,28.71,44900.0,20.5506,20.5578,20.5291,20.5435,44900.0
2011-05-05 13:30:00,28.71,28.72,28.67,28.67,56500.0,20.5435,20.5506,20.5148,20.5148,56500.0
2011-05-05 13:40:00,28.67,28.69,28.65,28.67,60800.0,20.5148,20.5291,20.5005,20.5148,60800.0
2011-05-05 13:50:00,28.67,28.68,28.63,28.65,66700.0,20.5148,20.522,20.4862,20.5005,66700.0
2011-05-05 14:00:00,28.66,28.66,28.61,28.62,156400.0,20.5077,20.5077,20.4719,20.4791,156400.0
2011-05-05 14:10:00,28.6,28.66,28.59,28.65,131200.0,20.4647,20.5077,20.4576,20.5005,131200.0
2011-05-05 14:20:00,28.65,28.73,28.65,28.73,86300.0,20.5005,20.5578,20.5005,20.5578,86300.0
2011-05-05 14:30:00,28.73,28.76,28.71,28.75,81900.0,20.5578,20.5792,20.5435,20.5721,81900.0
2011-05-05 14:40:00,28.75,28.75,28.67,28.69,53600.0,20.5721,20.5721,20.5148,20.5291,53600.0
2011-05-05 14:50:00,28.69,28.7,28.62,28.62,94500.0,20.5291,20.5363,20.4791,20.4791,94500.0
2011-05-05 15:00:00,28.62,28.62,28.55,28.56,145300.0,20.4791,20.4791,20.429,20.4361,145300.0
2011-05-05 15:10:00,28.55,28.55,28.5,28.52,251300.0,20.429,20.429,20.3932,20.4075,251300.0
2011-05-05 15:20:00,28.52,28.55,28.45,28.48,431400.0,20.4075,20.429,20.3574,20.3789,431400.0
2011-05-05 15:30:00,28.48,28.55,28.47,28.54,218400.0,20.3789,20.429,20.3717,20.4218,218400.0
2011-05-05 15:40:00,28.55,28.6,28.52,28.58,338600.0,20.429,20.4647,20.4075,20.4504,338600.0
2011-05-05 15:50:00,28.57,28.61,28.49,28.54,417800.0,20.4433,20.4719,20.386,20.4218,417800.0
2011-05-06 09:30:00,28.8,28.9,28.79,28.84,164700.0,20.6079,20.6794,20.6007,20.6365,164700.0
2011-05-06 09:40:00,28.85,28.9,28.83,28.86,138900.0,20.6436,20.6794,20.6293,20.6508,138900.0
2011-05-06 09:50:00,28.87,28.88,28.82,28.83,94000.0,20.6579,20.6651,20.6222,20.6293,94000.0
2011-05-06 10:00:00,28.83,28.87,28.77,28.8,106300.0,20.6293,20.6579,20.5864,20.6079,106300.0
2011-05-06 10:10:00,28.79,28.86,28.79,28.81,92100.0,20.6007,20.6508,20.6007,20.615,92100.0
2011-05-06 10:20:00,28.81,28.83,28.79,28.8,68800.0,20.615,20.6293,20.6007,20.6079,68800.0
2011-05-06 10:30:00,28.79,28.79,28.69,28.7,131400.0,20.6007,20.6007,20.5291,20.5363,131400.0
2011-05-06 10:40:00,28.71,28.74,28.69,28.7,84900.0,20.5435,20.5649,20.5291,20.5363,84900.0
2011-05-06 10:50:00,28.7,28.75,28.7,28.72,77300.0,20.5363,20.5721,20.5363,20.5506,77300.0
2011-05-06 11:00:00,28.72,28.75,28.72,28.75,125000.0,20.5506,20.5721,20.5506,20.5721,125000.0
2011-05-06 11:10:00,28.75,28.81,28.74,28.79,123700.0,20.5721,20.615,20.5649,20.6007,123700.0
2011-05-06 11:20:00,28.8,28.81,28.75,28.79,158700.0,20.6079,20.615,20.5721,20.6007,158700.0
2011-05-06 11:30:00,28.8,28.81,28.78,28.79,158100.0,20.6079,20.615,20.5935,20.6007,158100.0
2011-05-06 11:40:00,28.79,28.81,28.76,28.8,187500.0,20.6007,20.615,20.5792,20.6079,187500.0
2011-05-06 11:50:00,28.81,28.81,28.73,28.78,168000.0,20.615,20.615,20.5578,20.5935,168000.0
2011-05-06 12:00:00,28.78,28.81,28.69,28.69,129500.0,20.5935,20.615,20.5291,20.5291,129500.0
2011-05-06 12:10:00,28.69,28.76,28.67,28.71,92700.0,20.5291,20.5792,20.5148,20.5435,92700.0
2011-05-06 12:20:00,28.71,28.73,28.66,28.68,96300.0,20.5435,20.5578,20.5077,20.522,96300.0
2011-05-06 12:30:00,28.67,28.72,28.65,28.69,139800.0,20.5148,20.5506,20.5005,20.5291,139800.0
2011-05-06 12:40:00,28.68,28.68,28.56,28.57,97000.0,20.522,20.522,20.4361,20.4433,97000.0
2011-05-06 12:50:00,28.57,28.63,28.55,28.63,67500.0,20.4433,20.4862,20.429,20.4862,67500.0
2011-05-06 13:00:00,28.63,28.67,28.62,28.67,47400.0,20.4862,20.5148,20.4791,20.5148,47400.0
2011-05-06 13:10:00,28.66,28.67,28.44,28.44,186100.0,20.5077,20.5148,20.3503,20.3503,186100.0
2011-05-06 13:20:00,28.44,28.51,28.44,28.49,103500.0,20.3503,20.4003,20.3503,20.386,103500.0
2011-05-06 13:30:00,28.49,28.5,28.46,28.48,116300.0,20.386,20.3932,20.3646,20.3789,116300.0
2011-05-06 13:40:00,28.47,28.51,28.46,28.51,116800.0,20.3717,20.4003,20.3646,20.4003,116800.0
2011-05-06 13:50:00,28.51,28.54,28.5,28.5,49400.0,20.4003,20.4218,20.3932,20.3932,49400.0
2011-05-06 14:00:00,28.51,28.59,28.5,28.59,91000.0,20.4003,20.4576,20.3932,20.4576,91000.0
2011-05-06 14:10:00,28.59,28.64,28.58,28.59,98500.0,20.4576,20.4934,20.4504,20.4576,98500.0
2011-05-06 14:20:00,28.58,28.58,28.5,28.53,101700.0,20.4504,20.4504,20.3932,20.4147,101700.0
2011-05-06 14:30:00,28.52,28.53,28.47,28.51,138600.0,20.4075,20.4147,20.3717,20.4003,138600.0
2011-05-06 14:40:00,28.51,28.55,28.49,28.55,135600.0,20.4003,20.429,20.386,20.429,135600.0
2011-05-06 14:50:00,28.55,28.59,28.53,28.55,110600.0,20.429,20.4576,20.4147,20.429,110600.0
2011-05-06 15:00:00,28.54,28.6,28.54,28.59,105100.0,20.4218,20.4647,20.4218,20.4576,105100.0
2011-05-06 15:10:00,28.59,28.62,28.57,28.61,87200.0,20.4576,20.4791,20.4433,20.4719,87200.0
2011-05-06 15:20:00,28.61,28.61,28.57,28.58,86000.0,20.4719,20.4719,20.4433,20.4504,86000.0
2011-05-06 15:30:00,28.58,28.63,28.57,28.59,145200.0,20.4504,20.4862,20.4433,20.4576,145200.0
2011-05-06 15:40:00,28.59,28.65,28.59,28.62,192700.0,20.4576,20.5005,20.4576,20.4791,192700.0
2011-05-06 15:50:00,28.63,28.63,28.58,28.58,235300.0,20.4862,20.4862,20.4504,20.4504,235300.0
2011-05-09 09:30:00,28.55,28.55,28.46,28.51,78000.0,20.429,20.429,20.3646,20.4003,78000.0
2011-05-09 09:40:00,28.5,28.56,28.47,28.53,73200.0,20.3932,20.4361,20.3717,20.4147,73200.0
2011-05-09 09:50:00,28.53,28.54,28.48,28.51,118500.0,20.4147,20.4218,20.3789,20.4003,118500.0
2011-05-09 10:00:00,28.5,28.58,28.5,28.58,84900.0,20.3932,20.4504,20.3932,20.4504,84900.0
2011-05-09 10:10:00,28.58,28.6,28.48,28.49,102500.0,20.4504,20.4647,20.3789,20.386,102500.0
2011-05-09 10:20:00,28.49,28.55,28.44,28.52,248900.0,20.386,20.429,20.3503,20.4075,248900.0
2011-05-09 10:30:00,28.52,28.54,28.47,28.49,260600.0,20.4075,20.4218,20.3717,20.386,260600.0
2011-05-09 10:40:00,28.49,28.49,28.46,28.49,234100.0,20.386,20.386,20.3646,20.386,234100.0
2011-05-09 10:50:00,28.49,28.57,28.48,28.55,93300.0,20.386,20.4433,20.3789,20.429,93300.0
2011-05-09 11:00:00,28.55,28.56,28.53,28.55,93900.0,20.429,20.4361,20.4147,20.429,93900.0
2011-05-09 11:10:00,28.55,28.55,28.53,28.55,96200.0,20.429,20.429,20.4147,20.429,96200.0
2011-05-09 11:20:00,28.55,28.57,28.5,28.52,109900.0,20.429,20.4433,20.3932,20.4075,109900.0
2011-05-09 11:30:00,28.52,28.53,28.5,28.51,74700.0,20.4075,20.4147,20.3932,20.4003,74700.0
2011-05-09 11:40:00,28.5,28.52,28.44,28.52,138300.0,20.3932,20.4075,20.3503,20.4075,138300.0
2011-05-09 11:50:00,28.52,28.56,28.5,28.55,87500.0,20.4075,20.4361,20.3932,20.429,87500.0
2011-05-09 12:00:00,28.54,28.58,28.52,28.56,70100.0,20.4218,20.4504,20.4075,20.4361,70100.0
2011-05-09 12:10:00,28.56,28.59,28.55,28.58,116800.0,20.4361,20.4576,20.429,20.4504,116800.0
2011-05-09 12:20:00,28.58,28.58,28.53,28.55,56200.0,20.4504,20.4504,20.4147,20.429,56200.0
2011-05-09 12:30:00,28.55,28.55,28.52,28.52,50100.0,20.429,20.429,20.4075,20.4075,50100.0
2011-05-09 12:40:00,28.52,28.53,28.5,28.51,41800.0,20.4075,20.4147,20.3932,20.4003,41800.0
2011-05-09 12:50:00,28.51,28.51,28.5,28.5,21100.0,20.4003,20.4003,20.3932,20.3932,21100.0
2011-05-09 13:00:00,28.51,28.52,28.49,28.5,48200.0,20.4003,20.4075,20.386,20.3932,48200.0
2011-05-09 13:10:00,28.51,28.56,28.51,28.52,93000.0,20.4003,20.4361,20.4003,20.4075,93000.0
2011-05-09 13:20:00,28.51,28.53,28.5,28.51,37200.0,20.4003,20.4147,20.3932,20.4003,37200.0
2011-05-09 13:30:00,28.52,28.54,28.51,28.51,21800.0,20.4075,20.4218,20.4003,20.4003,21800.0
2011-05-09 13:40:00,28.51,28.54,28.51,28.52,42200.0,20.4003,20.4218,20.4003,20.4075,42200.0
2011-05-09 13:50:00,28.52,28.53,28.49,28.5,31700.0,20.4075,20.4147,20.386,20.3932,31700.0
2011-05-09 14:00:00,28.51,28.52,28.49,28.51,32600.0,20.4003,20.4075,20.386,20.4003,32600.0
2011-05-09 14:10:00,28.51,28.54,28.5,28.52,86100.0,20.4003,20.4218,20.3932,20.4075,86100.0
2011-05-09 14:20:00,28.52,28.52,28.5,28.5,37200.0,20.4075,20.4075,20.3932,20.3932,37200.0
2011-05-09 14:30:00,28.5,28.53,28.5,28.53,67900.0,20.3932,20.4147,20.3932,20.4147,67900.0
2011-05-09 14:40:00,28.53,28.55,28.51,28.51,61000.0,20.4147,20.429,20.4003,20.4003,61000.0
2011-05-09 14:50:00,28.51,28.53,28.5,28.51,89800.0,20.4003,20.4147,20.3932,20.4003,89800.0
2011-05-09 15:00:00,28.51,28.56,28.51,28.56,115400.0,20.4003,20.4361,20.4003,20.4361,115400.0
2011-05-09 15:10:00,28.56,28.59,28.55,28.55,136500.0,20.4361,20.4576,20.429,20.429,136500.0
2011-05-09 15:20:00,28.55,28.58,28.55,28.58,102400.0,20.429,20.4504,20.429,20.4504,102400.0
2011-05-09 15:30:00,28.57,28.6,28.55,28.6,164500.0,20.4433,20.4647,20.429,20.4647,164500.0
2011-05-09 15:40:00,28.6,28.64,28.59,28.61,183000.0,20.4647,20.4934,20.4576,20.4719,183000.0
2011-05-09 15:50:00,28.61,28.63,28.56,28.57,353900.0,20.4719,20.4862,20.4361,20.4433,353900.0
2011-05-10 09:30:00,28.72,28.77,28.62,28.64,122700.0,20.5506,20.5864,20.4791,20.4934,122700.0
2011-05-10 09:40:00,28.65,28.8,28.64,28.8,138000.0,20.5005,20.6079,20.4934,20.6079,138000.0
2011-05-10 09:50:00,28.8,28.82,28.76,28.76,87600.0,20.6079,20.6222,20.5792,20.5792,87600.0
2011-05-10 10:00:00,28.78,28.79,28.64,28.71,281100.0,20.5935,20.6007,20.4934,20.5435,281100.0
2011-05-10 10:10:00,28.71,28.78,28.71,28.77,78900.0,20.5435,20.5935,20.5435,20.5864,78900.0
2011-05-10 10:20:00,28.76,28.84,28.76,28.81,130700.0,20.5792,20.6365,20.5792,20.615,130700.0
2011-05-10 10:30:00,28.82,28.84,28.81,28.83,109600.0,20.6222,20.6365,20.615,20.6293,109600.0
2011-05-10 10:40:00,28.83,28.9,28.82,28.89,78800.0,20.6293,20.6794,20.6222,20.6723,78800.0
2011-05-10 10:50:00,28.89,28.9,28.87,28.87,63200.0,20.6723,20.6794,20.6579,20.6579,63200.0
2011-05-10 11:00:00,28.88,28.93,28.82,28.82,79400.0,20.6651,20.7009,20.6222,20.6222,79400.0
2011-05-10 11:10:00,28.83,28.88,28.82,28.84,69100.0,20.6293,20.6651,20.6222,20.6365,69100.0
2011-05-10 11:20:00,28.84,28.84,28.74,28.76,157700.0,20.6365,20.6365,20.5649,20.5792,157700.0
2011-05-10 11:30:00,28.75,28.81,28.74,28.8,50300.0,20.5721,20.615,20.5649,20.6079,50300.0
2011-05-10 11:40:00,28.8,28.87,28.8,28.85,56400.0,20.6079,20.6579,20.6079,20.6436,56400.0
2011-05-10 11:50:00,28.86,28.86,28.8,28.8,32100.0,20.6508,20.6508,20.6079,20.6079,32100.0
2011-05-10 12:00:00,28.8,28.81,28.78,28.78,28900.0,20.6079,20.615,20.5935,20.5935,28900.0
2011-05-10 12:10:00,28.78,28.79,28.76,28.76,37800.0,20.5935,20.6007,20.5792,20.5792,37800.0
2011-05-10 12:20:00,28.76,28.77,28.74,28.76,47300.0,20.5792,20.5864,20.5649,20.5792,47300.0
2011-05-10 12:30:00,28.76,28.77,28.74,28.76,40800.0,20.5792,20.5864,20.5649,20.5792,40800.0
2011-05-10 12:40:00,28.75,28.76,28.71,28.72,44400.0,20.5721,20.5792,20.5435,20.5506,44400.0
2011-05-10 12:50:00,28.72,28.74,28.7,28.7,40400.0,20.5506,20.5649,20.5363,20.5363,40400.0
2011-05-10 13:00:00,28.71,28.71,28.66,28.69,74100.0,20.5435,20.5435,20.5077,20.5291,74100.0
2011-05-10 13:10:00,28.69,28.7,28.66,28.68,48900.0,20.5291,20.5363,20.5077,20.522,48900.0
2011-05-10 13:20:00,28.68,28.71,28.67,28.68,51100.0,20.522,20.5435,20.5148,20.522,51100.0
2011-05-10 13:30:00,28.69,28.69,28.66,28.67,64300.0,20.5291,20.5291,20.5077,20.5148,64300.0
2011-05-10 13:40:00,28.67,28.67,28.65,28.67,72700.0,20.5148,20.5148,20.5005,20.5148,72700.0
2011-05-10 13:50:00,28.66,28.66,28.65,28.66,44900.0,20.5077,20.5077,20.5005,20.5077,44900.0
2011-05-10 14:00:00,28.66,28.69,28.66,28.69,74400.0,20.5077,20.5291,20.5077,20.5291,74400.0
2011-05-10 14:10:00,28.68,28.72,28.68,28.7,58300.0,20.522,20.5506,20.522,20.5363,58300.0
2011-05-10 14:20:00,28.7,28.7,28.65,28.69,40800.0,20.5363,20.5363,20.5005,20.5291,40800.0
2011-05-10 14:30:00,28.69,28.75,28.67,28.75,60300.0,20.5291,20.5721,20.5148,20.5721,60300.0
2011-05-10 14:40:00,28.75,28.8,28.73,28.79,101900.0,20.5721,20.6079,20.5578,20.6007,101900.0
2011-05-10 14:50:00,28.78,28.81,28.78,28.8,46200.0,20.5935,20.615,20.5935,20.6079,46200.0
2011-05-10 15:00:00,28.81,28.86,28.79,28.86,105700.0,20.615,20.6508,20.6007,20.6508,105700.0
2011-05-10 15:10:00,28.86,28.9,28.85,28.9,168800.0,20.6508,20.6794,20.6436,20.6794,168800.0
2011-05-10 15:20:00,28.89,28.93,28.87,28.9,161000.0,20.6723,20.7009,20.6579,20.6794,161000.0
2011-05-10 15:30:00,28.9,28.9,28.84,28.84,101600.0,20.6794,20.6794,20.6365,20.6365,101600.0
2011-05-10 15:40:00,28.84,28.88,28.8,28.87,229100.0,20.6365,20.6651,20.6079,20.6579,229100.0
2011-05-10 15:50:00,28.87,28.88,28.81,28.85,301200.0,20.6579,20.6651,20.615,20.6436,301200.0
2011-05-11 09:30:00,28.71,28.75,28.44,28.67,215700.0,20.5435,20.5721,20.3503,20.5148,215700.0
2011-05-11 09:40:00,28.67,28.73,28.66,28.7,73500.0,20.5148,20.5578,20.5077,20.5363,73500.0
2011-05-11 09:50:00,28.7,28.71,28.63,28.65,104000.0,20.5363,20.5435,20.4862,20.5005,104000.0
2011-05-11 10:00:00,28.64,28.65,28.58,28.6,129500.0,20.4934,20.5005,20.4504,20.4647,129500.0
2011-05-11 10:10:00,28.6,28.68,28.53,28.68,122800.0,20.4647,20.522,20.4147,20.522,122800.0
2011-05-11 10:20:00,28.68,28.69,28.61,28.69,149900.0,20.522,20.5291,20.4719,20.5291,149900.0
2011-05-11 10:30:00,28.69,28.7,28.65,28.69,136000.0,20.5291,20.5363,20.5005,20.5291,136000.0
2011-05-11 10:40:00,28.68,28.74,28.68,28.74,71800.0,20.522,20.5649,20.522,20.5649,71800.0
2011-05-11 10:50:00,28.73,28.83,28.73,28.81,85300.0,20.5578,20.6293,20.5578,20.615,85300.0
2011-05-11 11:00:00,28.81,28.81,28.74,28.75,68900.0,20.615,20.615,20.5649,20.5721,68900.0
2011-05-11 11:10:00,28.74,28.78,28.74,28.78,41600.0,20.5649,20.5935,20.5649,20.5935,41600.0
2011-05-11 11:20:00,28.78,28.79,28.75,28.75,42000.0,20.5935,20.6007,20.5721,20.5721,42000.0
2011-05-11 11:30:00,28.75,28.77,28.7,28.71,51700.0,20.5721,20.5864,20.5363,20.5435,51700.0
2011-05-11 11:40:00,28.71,28.72,28.66,28.67,67100.0,20.5435,20.5506,20.5077,20.5148,67100.0
2011-05-11 11:50:00,28.67,28.7,28.62,28.66,52700.0,20.5148,20.5363,20.4791,20.5077,52700.0
2011-05-11 12:00:00,28.65,28.65,28.55,28.6,168600.0,20.5005,20.5005,20.429,20.4647,168600.0
2011-05-11 12:10:00,28.6,28.6,28.5,28.55,234200.0,20.4647,20.4647,20.3932,20.429,234200.0
2011-05-11 12:20:00,28.55,28.61,28.55,28.6,89000.0,20.429,20.4719,20.429,20.4647,89000.0
2011-05-11 12:30:00,28.59,28.65,28.58,28.61,74800.0,20.4576,20.5005,20.4504,20.4719,74800.0
2011-05-11 12:40:00,28.6,28.61,28.57,28.57,124900.0,20.4647,20.4719,20.4433,20.4433,124900.0
2011-05-11 12:50:00,28.57,28.61,28.57,28.59,115500.0,20.4433,20.4719,20.4433,20.4576,115500.0
2011-05-11 13:00:00,28.59,28.6,28.49,28.52,364000.0,20.4576,20.4647,20.386,20.4075,364000.0
2011-05-11 13:10:00,28.51,28.53,28.45,28.46,520300.0,20.4003,20.4147,20.3574,20.3646,520300.0
2011-05-11 13:20:00,28.46,28.48,28.43,28.43,353200.0,20.3646,20.3789,20.3431,20.3431,353200.0
2011-05-11 13:30:00,28.44,28.44,28.29,28.34,632300.0,20.3503,20.3503,20.2429,20.2787,632300.0
2011-05-11 13:40:00,28.34,28.48,28.34,28.4,304800.0,20.2787,20.3789,20.2787,20.3216,304800.0
2011-05-11 13:50:00,28.39,28.46,28.37,28.44,346000.0,20.3145,20.3646,20.3002,20.3503,346000.0
2011-05-11 14:00:00,28.44,28.45,28.39,28.43,253600.0,20.3503,20.3574,20.3145,20.3431,253600.0
2011-05-11 14:10:00,28.43,28.44,28.4,28.41,247600.0,20.3431,20.3503,20.3216,20.3288,247600.0
2011-05-11 14:20:00,28.42,28.44,28.36,28.4,109300.0,20.3359,20.3503,20.293,20.3216,109300.0
2011-05-11 14:30:00,28.4,28.43,28.37,28.41,154100.0,20.3216,20.3431,20.3002,20.3288,154100.0
2011-05-11 14:40:00,28.41,28.43,28.35,28.35,139200.0,20.3288,20.3431,20.2859,20.2859,139200.0
2011-05-11 14:50:00,28.35,28.36,28.32,28.34,189600.0,20.2859,20.293,20.2644,20.2787,189600.0
2011-05-11 15:00:00,28.34,28.34,28.28,28.31,368800.0,20.2787,20.2787,20.2358,20.2572,368800.0
2011-05-11 15:10:00,28.31,28.38,28.3,28.38,185100.0,20.2572,20.3073,20.2501,20.3073,185100.0
2011-05-11 15:20:00,28.38,28.41,28.37,28.4,120700.0,20.3073,20.3288,20.3002,20.3216,120700.0
2011-05-11 15:30:00,28.39,28.41,28.29,28.3,216300.0,20.3145,20.3288,20.2429,20.2501,216300.0
2011-05-11 15:40:00,28.3,28.35,28.28,28.32,305800.0,20.2501,20.2859,20.2358,20.2644,305800.0
2011-05-11 15:50:00,28.32,28.37,28.32,28.35,834400.0,20.2644,20.3002,20.2644,20.2859,834400.0
2011-05-12 09:30:00,28.31,28.35,28.24,28.27,141700.0,20.2572,20.2859,20.2071,20.2286,141700.0
2011-05-12 09:40:00,28.27,28.34,28.17,28.24,174600.0,20.2286,20.2787,20.1571,20.2071,174600.0
2011-05-12 09:50:00,28.24,28.25,28.11,28.17,129500.0,20.2071,20.2143,20.1141,20.1571,129500.0
2011-05-12 10:00:00,28.17,28.2,28.11,28.2,245400.0,20.1571,20.1785,20.1141,20.1785,245400.0
2011-05-12 10:10:00,28.2,28.2,28.14,28.18,208800.0,20.1785,20.1785,20.1356,20.1642,208800.0
2011-05-12 10:20:00,28.17,28.18,28.09,28.11,183700.0,20.1571,20.1642,20.0998,20.1141,183700.0
2011-05-12 10:30:00,28.11,28.17,28.11,28.16,116500.0,20.1141,20.1571,20.1141,20.1499,116500.0
2011-05-12 10:40:00,28.16,28.16,28.13,28.16,56900.0,20.1499,20.1499,20.1284,20.1499,56900.0
2011-05-12 10:50:00,28.16,28.21,28.15,28.21,56700.0,20.1499,20.1857,20.1427,20.1857,56700.0
2011-05-12 11:00:00,28.21,28.27,28.17,28.22,112200.0,20.1857,20.2286,20.1571,20.1928,112200.0
2011-05-12 11:10:00,28.21,28.28,28.16,28.18,204000.0,20.1857,20.2358,20.1499,20.1642,204000.0
2011-05-12 11:20:00,28.19,28.21,28.16,28.19,185300.0,20.1714,20.1857,20.1499,20.1714,185300.0
2011-05-12 11:30:00,28.2,28.24,28.2,28.22,127900.0,20.1785,20.2071,20.1785,20.1928,127900.0
2011-05-12 11:40:00,28.23,28.29,28.22,28.29,121100.0,20.2,20.2429,20.1928,20.2429,121100.0
2011-05-12 11:50:00,28.29,28.31,28.24,28.26,87000.0,20.2429,20.2572,20.2071,20.2215,87000.0
2011-05-12 12:00:00,28.26,28.28,28.25,28.26,33400.0,20.2215,20.2358,20.2143,20.2215,33400.0
2011-05-12 12:10:00,28.25,28.27,28.24,28.26,32000.0,20.2143,20.2286,20.2071,20.2215,32000.0
2011-05-12 12:20:00,28.26,28.32,28.26,28.3,57200.0,20.2215,20.2644,20.2215,20.2501,57200.0
2011-05-12 12:30:00,28.3,28.34,28.3,28.3,74300.0,20.2501,20.2787,20.2501,20.2501,74300.0
2011-05-12 12:40:00,28.31,28.32,28.28,28.31,115100.0,20.2572,20.2644,20.2358,20.2572,115100.0
2011-05-12 12:50:00,28.31,28.39,28.3,28.39,74000.0,20.2572,20.3145,20.2501,20.3145,74000.0
2011-05-12 13:00:00,28.39,28.47,28.38,28.45,206600.0,20.3145,20.3717,20.3073,20.3574,206600.0
2011-05-12 13:10:00,28.45,28.55,28.45,28.54,65200.0,20.3574,20.429,20.3574,20.4218,65200.0
2011-05-12 13:20:00,28.54,28.64,28.53,28.63,283700.0,20.4218,20.4934,20.4147,20.4862,283700.0
2011-05-12 13:30:00,28.63,28.68,28.61,28.66,249100.0,20.4862,20.522,20.4719,20.5077,249100.0
2011-05-12 13:40:00,28.66,28.67,28.62,28.63,88000.0,20.5077,20.5148,20.4791,20.4862,88000.0
2011-05-12 13:50:00,28.64,28.65,28.58,28.62,122000.0,20.4934,20.5005,20.4504,20.4791,122000.0
2011-05-12 14:00:00,28.62,28.66,28.61,28.63,119500.0,20.4791,20.5077,20.4719,20.4862,119500.0
2011-05-12 14:10:00,28.63,28.64,28.58,28.59,90000.0,20.4862,20.4934,20.4504,20.4576,90000.0
2011-05-12 14:20:00,28.6,28.6,28.52,28.53,120100.0,20.4647,20.4647,20.4075,20.4147,120100.0
2011-05-12 14:30:00,28.53,28.53,28.49,28.49,88000.0,20.4147,20.4147,20.386,20.386,88000.0
2011-05-12 14:40:00,28.49,28.53,28.48,28.53,106700.0,20.386,20.4147,20.3789,20.4147,106700.0
2011-05-12 14:50:00,28.52,28.53,28.44,28.46,135900.0,20.4075,20.4147,20.3503,20.3646,135900.0
2011-05-12 15:00:00,28.47,28.47,28.43,28.45,149600.0,20.3717,20.3717,20.3431,20.3574,149600.0
2011-05-12 15:10:00,28.46,28.48,28.42,28.48,87000.0,20.3646,20.3789,20.3359,20.3789,87000.0
2011-05-12 15:20:00,28.48,28.51,28.44,28.44,127000.0,20.3789,20.4003,20.3503,20.3503,127000.0
2011-05-12 15:30:00,28.45,28.46,28.4,28.45,302300.0,20.3574,20.3646,20.3216,20.3574,302300.0
2011-05-12 15:40:00,28.46,28.49,28.42,28.46,275900.0,20.3646,20.386,20.3359,20.3646,275900.0
2011-05-12 15:50:00,28.47,28.51,28.47,28.5,280300.0,20.3717,20.4003,20.3717,20.3932,280300.0
2011-05-13 09:30:00,28.47,28.56,28.38,28.44,142800.0,20.3717,20.4361,20.3073,20.3503,142800.0
2011-05-13 09:40:00,28.43,28.44,28.31,28.4,131100.0,20.3431,20.3503,20.2572,20.3216,131100.0
2011-05-13 09:50:00,28.41,28.43,28.38,28.39,74100.0,20.3288,20.3431,20.3073,20.3145,74100.0
2011-05-13 10:00:00,28.4,28.41,28.27,28.27,72000.0,20.3216,20.3288,20.2286,20.2286,72000.0
2011-05-13 10:10:00,28.28,28.33,28.26,28.32,137800.0,20.2358,20.2715,20.2215,20.2644,137800.0
2011-05-13 10:20:00,28.32,28.34,28.28,28.33,111800.0,20.2644,20.2787,20.2358,20.2715,111800.0
2011-05-13 10:30:00,28.33,28.36,28.3,28.33,63900.0,20.2715,20.293,20.2501,20.2715,63900.0
2011-05-13 10:40:00,28.33,28.36,28.3,28.34,45900.0,20.2715,20.293,20.2501,20.2787,45900.0
2011-05-13 10:50:00,28.34,28.35,28.3,28.31,51000.0,20.2787,20.2859,20.2501,20.2572,51000.0
2011-05-13 11:00:00,28.31,28.32,28.28,28.31,147800.0,20.2572,20.2644,20.2358,20.2572,147800.0
2011-05-13 11:10:00,28.31,28.33,28.28,28.28,131900.0,20.2572,20.2715,20.2358,20.2358,131900.0
2011-05-13 11:20:00,28.28,28.29,28.21,28.25,200100.0,20.2358,20.2429,20.1857,20.2143,200100.0
2011-05-13 11:30:00,28.24,28.33,28.24,28.32,65700.0,20.2071,20.2715,20.2071,20.2644,65700.0
2011-05-13 11:40:00,28.32,28.33,28.28,28.31,103800.0,20.2644,20.2715,20.2358,20.2572,103800.0
2011-05-13 11:50:00,28.31,28.32,28.28,28.3,89000.0,20.2572,20.2644,20.2358,20.2501,89000.0
2011-05-13 12:00:00,28.3,28.32,28.27,28.27,126200.0,20.2501,20.2644,20.2286,20.2286,126200.0
2011-05-13 12:10:00,28.27,28.31,28.22,28.23,181900.0,20.2286,20.2572,20.1928,20.2,181900.0
2011-05-13 12:20:00,28.23,28.25,28.18,28.25,130500.0,20.2,20.2143,20.1642,20.2143,130500.0
2011-05-13 12:30:00,28.25,28.28,28.24,28.25,83900.0,20.2143,20.2358,20.2071,20.2143,83900.0
2011-05-13 12:40:00,28.25,28.27,28.22,28.26,96800.0,20.2143,20.2286,20.1928,20.2215,96800.0
2011-05-13 12:50:00,28.26,28.26,28.14,28.15,163400.0,20.2215,20.2215,20.1356,20.1427,163400.0
2011-05-13 13:00:00,28.16,28.18,28.13,28.18,122100.0,20.1499,20.1642,20.1284,20.1642,122100.0
2011-05-13 13:10:00,28.18,28.23,28.17,28.2,192100.0,20.1642,20.2,20.1571,20.1785,192100.0
2011-05-13 13:20:00,28.2,28.23,28.14,28.14,165700.0,20.1785,20.2,20.1356,20.1356,165700.0
2011-05-13 13:30:00,28.14,28.15,28.1,28.1,115300.0,20.1356,20.1427,20.107,20.107,115300.0
2011-05-13 13:40:00,28.11,28.12,28.09,28.12,95200.0,20.1141,20.1213,20.0998,20.1213,95200.0
2011-05-13 13:50:00,28.12,28.12,28.11,28.11,57800.0,20.1213,20.1213,20.1141,20.1141,57800.0
2011-05-13 14:00:00,28.11,28.16,28.11,28.16,58100.0,20.1141,20.1499,20.1141,20.1499,58100.0
2011-05-13 14:10:00,28.15,28.16,28.14,28.16,71700.0,20.1427,20.1499,20.1356,20.1499,71700.0
2011-05-13 14:20:00,28.15,28.22,28.15,28.16,98300.0,20.1427,20.1928,20.1427,20.1499,98300.0
2011-05-13 14:30:00,28.16,28.18,28.09,28.11,159400.0,20.1499,20.1642,20.0998,20.1141,159400.0
2011-05-13 14:40:00,28.11,28.12,28.08,28.09,96700.0,20.1141,20.1213,20.0927,20.0998,96700.0
2011-05-13 14:50:00,28.1,28.13,28.07,28.07,110000.0,20.107,20.1284,20.0855,20.0855,110000.0
2011-05-13 15:00:00,28.07,28.09,28.04,28.09,119700.0,20.0855,20.0998,20.064,20.0998,119700.0
2011-05-13 15:10:00,28.08,28.11,28.07,28.09,179600.0,20.0927,20.1141,20.0855,20.0998,179600.0
2011-05-13 15:20:00,28.08,28.1,28.03,28.04,187500.0,20.0927,20.107,20.0569,20.064,187500.0
2011-05-13 15:30:00,28.05,28.14,28.04,28.09,240000.0,20.0712,20.1356,20.064,20.0998,240000.0
2011-05-13 15:40:00,28.09,28.11,28.07,28.07,329600.0,20.0998,20.1141,20.0855,20.0855,329600.0
2011-05-13 15:50:00,28.08,28.09,28.06,28.07,410800.0,20.0927,20.0998,20.0783,20.0855,410800.0
2011-05-16 09:30:00,28.05,28.21,28.0,28.19,154200.0,20.0712,20.1857,20.0354,20.1714,154200.0
2011-05-16 09:40:00,28.19,28.2,28.07,28.17,154300.0,20.1714,20.1785,20.0855,20.1571,154300.0
2011-05-16 09:50:00,28.17,28.22,28.17,28.18,174700.0,20.1571,20.1928,20.1571,20.1642,174700.0
2011-05-16 10:00:00,28.18,28.39,28.18,28.34,288100.0,20.1642,20.3145,20.1642,20.2787,288100.0
2011-05-16 10:10:00,28.35,28.44,28.33,28.44,244300.0,20.2859,20.3503,20.2715,20.3503,244300.0
2011-05-16 10:20:00,28.44,28.49,28.42,28.45,133600.0,20.3503,20.386,20.3359,20.3574,133600.0
2011-05-16 10:30:00,28.45,28.45,28.39,28.4,160100.0,20.3574,20.3574,20.3145,20.3216,160100.0
2011-05-16 10:40:00,28.4,28.45,28.4,28.44,134700.0,20.3216,20.3574,20.3216,20.3503,134700.0
2011-05-16 10:50:00,28.44,28.47,28.44,28.46,105400.0,20.3503,20.3717,20.3503,20.3646,105400.0
2011-05-16 11:00:00,28.46,28.47,28.43,28.43,181000.0,20.3646,20.3717,20.3431,20.3431,181000.0
2011-05-16 11:10:00,28.44,28.47,28.43,28.45,82100.0,20.3503,20.3717,20.3431,20.3574,82100.0
2011-05-16 11:20:00,28.45,28.47,28.43,28.44,107100.0,20.3574,20.3717,20.3431,20.3503,107100.0
2011-05-16 11:30:00,28.43,28.44,28.42,28.42,47200.0,20.3431,20.3503,20.3359,20.3359,47200.0
2011-05-16 11:40:00,28.42,28.43,28.33,28.35,86100.0,20.3359,20.3431,20.2715,20.2859,86100.0
2011-05-16 11:50:00,28.35,28.36,28.34,28.35,66500.0,20.2859,20.293,20.2787,20.2859,66500.0
2011-05-16 12:00:00,28.34,28.35,28.31,28.32,89600.0,20.2787,20.2859,20.2572,20.2644,89600.0
2011-05-16 12:10:00,28.33,28.36,28.3,28.35,82900.0,20.2715,20.293,20.2501,20.2859,82900.0
2011-05-16 12:20:00,28.35,28.35,28.34,28.35,57900.0,20.2859,20.2859,20.2787,20.2859,57900.0
2011-05-16 12:30:00,28.34,28.38,28.34,28.38,56000.0,20.2787,20.3073,20.2787,20.3073,56000.0
2011-05-16 12:40:00,28.38,28.38,28.32,28.32,79100.0,20.3073,20.3073,20.2644,20.2644,79100.0
2011-05-16 12:50:00,28.33,28.33,28.27,28.29,82800.0,20.2715,20.2715,20.2286,20.2429,82800.0
2011-05-16 13:00:00,28.28,28.29,28.26,28.27,102200.0,20.2358,20.2429,20.2215,20.2286,102200.0
2011-05-16 13:10:00,28.28,28.33,28.26,28.33,109200.0,20.2358,20.2715,20.2215,20.2715,109200.0
2011-05-16 13:20:00,28.33,28.33,28.28,28.28,49900.0,20.2715,20.2715,20.2358,20.2358,49900.0
2011-05-16 13:30:00,28.28,28.35,28.28,28.35,67000.0,20.2358,20.2859,20.2358,20.2859,67000.0
2011-05-16 13:40:00,28.35,28.37,28.35,28.35,42900.0,20.2859,20.3002,20.2859,20.2859,42900.0
2011-05-16 13:50:00,28.36,28.38,28.35,28.35,79500.0,20.293,20.3073,20.2859,20.2859,79500.0
2011-05-16 14:00:00,28.35,28.37,28.34,28.37,97100.0,20.2859,20.3002,20.2787,20.3002,97100.0
2011-05-16 14:10:00,28.36,28.38,28.35,28.36,77300.0,20.293,20.3073,20.2859,20.293,77300.0
2011-05-16 14:20:00,28.35,28.36,28.26,28.26,67400.0,20.2859,20.293,20.2215,20.2215,67400.0
2011-05-16 14:30:00,28.26,28.3,28.26,28.3,148000.0,20.2215,20.2501,20.2215,20.2501,148000.0
2011-05-16 14:40:00,28.3,28.36,28.28,28.35,137100.0,20.2501,20.293,20.2358,20.2859,137100.0
2011-05-16 14:50:00,28.36,28.36,28.32,28.34,81200.0,20.293,20.293,20.2644,20.2787,81200.0
2011-05-16 15:00:00,28.34,28.38,28.34,28.38,105000.0,20.2787,20.3073,20.2787,20.3073,105000.0
2011-05-16 15:10:00,28.38,28.38,28.32,28.33,124400.0,20.3073,20.3073,20.2644,20.2715,124400.0
2011-05-16 15:20:00,28.33,28.33,28.23,28.24,105500.0,20.2715,20.2715,20.2,20.2071,105500.0
2011-05-16 15:30:00,28.24,28.25,28.19,28.19,164800.0,20.2071,20.2143,20.1714,20.1714,164800.0
2011-05-16 15:40:00,28.19,28.2,28.1,28.16,370000.0,20.1714,20.1785,20.107,20.1499,370000.0
2011-05-16 15:50:00,28.15,28.16,28.12,28.13,529300.0,20.1427,20.1499,20.1213,20.1284,529300.0
2011-05-17 09:30:00,28.01,28.28,28.0,28.2,155400.0,20.0426,20.2358,20.0354,20.1785,155400.0
2011-05-17 09:40:00,28.2,28.35,28.15,28.35,182700.0,20.1785,20.2859,20.1427,20.2859,182700.0
2011-05-17 09:50:00,28.35,28.37,28.3,28.31,79400.0,20.2859,20.3002,20.2501,20.2572,79400.0
2011-05-17 10:00:00,28.3,28.3,28.12,28.15,90100.0,20.2501,20.2501,20.1213,20.1427,90100.0
2011-05-17 10:10:00,28.15,28.3,28.15,28.27,110900.0,20.1427,20.2501,20.1427,20.2286,110900.0
2011-05-17 10:20:00,28.27,28.34,28.24,28.33,122600.0,20.2286,20.2787,20.2071,20.2715,122600.0
2011-05-17 10:30:00,28.32,28.33,28.25,28.27,43500.0,20.2644,20.2715,20.2143,20.2286,43500.0
2011-05-17 10:40:00,28.27,28.3,28.24,28.25,98100.0,20.2286,20.2501,20.2071,20.2143,98100.0
2011-05-17 10:50:00,28.24,28.28,28.23,28.27,113400.0,20.2071,20.2358,20.2,20.2286,113400.0
2011-05-17 11:00:00,28.26,28.26,28.14,28.15,78500.0,20.2215,20.2215,20.1356,20.1427,78500.0
2011-05-17 11:10:00,28.15,28.19,28.13,28.17,74700.0,20.1427,20.1714,20.1284,20.1571,74700.0
2011-05-17 11:20:00,28.18,28.23,28.17,28.2,59200.0,20.1642,20.2,20.1571,20.1785,59200.0
2011-05-17 11:30:00,28.2,28.22,28.13,28.13,101300.0,20.1785,20.1928,20.1284,20.1284,101300.0
2011-05-17 11:40:00,28.12,28.24,28.12,28.24,65600.0,20.1213,20.2071,20.1213,20.2071,65600.0
2011-05-17 11:50:00,28.24,28.26,28.22,28.26,51700.0,20.2071,20.2215,20.1928,20.2215,51700.0
2011-05-17 12:00:00,28.25,28.26,28.21,28.22,45500.0,20.2143,20.2215,20.1857,20.1928,45500.0
2011-05-17 12:10:00,28.22,28.3,28.22,28.29,78300.0,20.1928,20.2501,20.1928,20.2429,78300.0
2011-05-17 12:20:00,28.28,28.3,28.26,28.28,38000.0,20.2358,20.2501,20.2215,20.2358,38000.0
2011-05-17 12:30:00,28.27,28.33,28.26,28.31,92300.0,20.2286,20.2715,20.2215,20.2572,92300.0
2011-05-17 12:40:00,28.31,28.31,28.22,28.24,66200.0,20.2572,20.2572,20.1928,20.2071,66200.0
2011-05-17 12:50:00,28.24,28.26,28.21,28.24,52400.0,20.2071,20.2215,20.1857,20.2071,52400.0
2011-05-17 13:00:00,28.24,28.25,28.22,28.23,48800.0,20.2071,20.2143,20.1928,20.2,48800.0
2011-05-17 13:10:00,28.23,28.24,28.21,28.22,65300.0,20.2,20.2071,20.1857,20.1928,65300.0
2011-05-17 13:20:00,28.22,28.25,28.22,28.24,84100.0,20.1928,20.2143,20.1928,20.2071,84100.0
2011-05-17 13:30:00,28.25,28.26,28.23,28.25,154400.0,20.2143,20.2215,20.2,20.2143,154400.0
2011-05-17 13:40:00,28.25,28.26,28.23,28.26,126400.0,20.2143,20.2215,20.2,20.2215,126400.0
2011-05-17 13:50:00,28.26,28.3,28.23,28.25,74000.0,20.2215,20.2501,20.2,20.2143,74000.0
2011-05-17 14:00:00,28.25,28.31,28.25,28.27,89700.0,20.2143,20.2572,20.2143,20.2286,89700.0
2011-05-17 14:10:00,28.27,28.27,28.22,28.23,60300.0,20.2286,20.2286,20.1928,20.2,60300.0
2011-05-17 14:20:00,28.24,28.24,28.22,28.23,50900.0,20.2071,20.2071,20.1928,20.2,50900.0
2011-05-17 14:30:00,28.23,28.24,28.22,28.23,40600.0,20.2,20.2071,20.1928,20.2,40600.0
2011-05-17 14:40:00,28.24,28.24,28.14,28.2,163000.0,20.2071,20.2071,20.1356,20.1785,163000.0
2011-05-17 14:50:00,28.2,28.3,28.19,28.3,83000.0,20.1785,20.2501,20.1714,20.2501,83000.0
2011-05-17 15:00:00,28.31,28.31,28.27,28.31,113700.0,20.2572,20.2572,20.2286,20.2572,113700.0
2011-05-17 15:10:00,28.31,28.35,28.29,28.3,182300.0,20.2572,20.2859,20.2429,20.2501,182300.0
2011-05-17 15:20:00,28.3,28.35,28.3,28.34,130400.0,20.2501,20.2859,20.2501,20.2787,130400.0
2011-05-17 15:30:00,28.33,28.39,28.31,28.39,294600.0,20.2715,20.3145,20.2572,20.3145,294600.0
2011-05-17 15:40:00,28.38,28.4,28.34,28.38,335200.0,20.3073,20.3216,20.2787,20.3073,335200.0
2011-05-17 15:50:00,28.37,28.41,28.34,28.39,612600.0,20.3002,20.3288,20.2787,20.3145,612600.0
2011-05-18 09:30:00,28.37,28.46,28.3,28.37,88700.0,20.3002,20.3646,20.2501,20.3002,88700.0
2011-05-18 09:40:00,28.38,28.55,28.38,28.52,90000.0,20.3073,20.429,20.3073,20.4075,90000.0
2011-05-18 09:50:00,28.51,28.55,28.46,28.48,66600.0,20.4003,20.429,20.3646,20.3789,66600.0
2011-05-18 10:00:00,28.48,28.52,28.43,28.44,86600.0,20.3789,20.4075,20.3431,20.3503,86600.0
2011-05-18 10:10:00,28.44,28.51,28.42,28.5,76700.0,20.3503,20.4003,20.3359,20.3932,76700.0
2011-05-18 10:20:00,28.51,28.51,28.49,28.51,26800.0,20.4003,20.4003,20.386,20.4003,26800.0
2011-05-18 10:30:00,28.51,28.55,28.5,28.54,75200.0,20.4003,20.429,20.3932,20.4218,75200.0
2011-05-18 10:40:00,28.53,28.56,28.53,28.55,57900.0,20.4147,20.4361,20.4147,20.429,57900.0
2011-05-18 10:50:00,28.55,28.6,28.54,28.6,62000.0,20.429,20.4647,20.4218,20.4647,62000.0
2011-05-18 11:00:00,28.59,28.62,28.55,28.55,77100.0,20.4576,20.4791,20.429,20.429,77100.0
2011-05-18 11:10:00,28.56,28.57,28.53,28.57,56800.0,20.4361,20.4433,20.4147,20.4433,56800.0
2011-05-18 11:20:00,28.57,28.57,28.52,28.52,45300.0,20.4433,20.4433,20.4075,20.4075,45300.0
2011-05-18 11:30:00,28.53,28.56,28.51,28.54,40500.0,20.4147,20.4361,20.4003,20.4218,40500.0
2011-05-18 11:40:00,28.53,28.54,28.5,28.51,34300.0,20.4147,20.4218,20.3932,20.4003,34300.0
2011-05-18 11:50:00,28.51,28.54,28.51,28.54,29100.0,20.4003,20.4218,20.4003,20.4218,29100.0
2011-05-18 12:00:00,28.54,28.54,28.5,28.51,36200.0,20.4218,20.4218,20.3932,20.4003,36200.0
2011-05-18 12:10:00,28.5,28.52,28.49,28.52,53600.0,20.3932,20.4075,20.386,20.4075,53600.0
2011-05-18 12:20:00,28.52,28.53,28.5,28.52,25600.0,20.4075,20.4147,20.3932,20.4075,25600.0
2011-05-18 12:30:00,28.52,28.53,28.51,28.53,17800.0,20.4075,20.4147,20.4003,20.4147,17800.0
2011-05-18 12:40:00,28.53,28.53,28.52,28.53,26200.0,20.4147,20.4147,20.4075,20.4147,26200.0
2011-05-18 12:50:00,28.52,28.53,28.5,28.52,46200.0,20.4075,20.4147,20.3932,20.4075,46200.0
2011-05-18 13:00:00,28.51,28.59,28.51,28.59,46700.0,20.4003,20.4576,20.4003,20.4576,46700.0
2011-05-18 13:10:00,28.58,28.59,28.57,28.58,25800.0,20.4504,20.4576,20.4433,20.4504,25800.0
2011-05-18 13:20:00,28.59,28.59,28.55,28.56,25600.0,20.4576,20.4576,20.429,20.4361,25600.0
2011-05-18 13:30:00,28.55,28.56,28.54,28.55,19900.0,20.429,20.4361,20.4218,20.429,19900.0
2011-05-18 13:40:00,28.55,28.57,28.54,28.56,27000.0,20.429,20.4433,20.4218,20.4361,27000.0
2011-05-18 13:50:00,28.57,28.6,28.55,28.59,77000.0,20.4433,20.4647,20.429,20.4576,77000.0
2011-05-18 14:00:00,28.6,28.65,28.55,28.63,137100.0,20.4647,20.5005,20.429,20.4862,137100.0
2011-05-18 14:10:00,28.63,28.64,28.56,28.58,69600.0,20.4862,20.4934,20.4361,20.4504,69600.0
2011-05-18 14:20:00,28.58,28.61,28.56,28.61,161100.0,20.4504,20.4719,20.4361,20.4719,161100.0
2011-05-18 14:30:00,28.6,28.67,28.56,28.56,151100.0,20.4647,20.5148,20.4361,20.4361,151100.0
2011-05-18 14:40:00,28.56,28.59,28.53,28.59,77200.0,20.4361,20.4576,20.4147,20.4576,77200.0
2011-05-18 14:50:00,28.59,28.59,28.54,28.56,74700.0,20.4576,20.4576,20.4218,20.4361,74700.0
2011-05-18 15:00:00,28.56,28.65,28.55,28.65,83400.0,20.4361,20.5005,20.429,20.5005,83400.0
2011-05-18 15:10:00,28.64,28.71,28.63,28.7,148200.0,20.4934,20.5435,20.4862,20.5363,148200.0
2011-05-18 15:20:00,28.71,28.71,28.67,28.7,125700.0,20.5435,20.5435,20.5148,20.5363,125700.0
2011-05-18 15:30:00,28.69,28.7,28.66,28.68,126700.0,20.5291,20.5363,20.5077,20.522,126700.0
2011-05-18 15:40:00,28.68,28.76,28.67,28.71,274800.0,20.522,20.5792,20.5148,20.5435,274800.0
2011-05-18 15:50:00,28.7,28.75,28.69,28.72,308700.0,20.5363,20.5721,20.5291,20.5506,308700.0
2011-05-19 09:30:00,28.8,28.84,28.68,28.75,96700.0,20.6079,20.6365,20.522,20.5721,96700.0
2011-05-19 09:40:00,28.75,28.87,28.73,28.84,86600.0,20.5721,20.6579,20.5578,20.6365,86600.0
2011-05-19 09:50:00,28.84,28.91,28.81,28.9,86300.0,20.6365,20.6866,20.615,20.6794,86300.0
2011-05-19 10:00:00,28.89,28.9,28.76,28.76,124800.0,20.6723,20.6794,20.5792,20.5792,124800.0
2011-05-19 10:10:00,28.76,28.78,28.74,28.76,79100.0,20.5792,20.5935,20.5649,20.5792,79100.0
2011-05-19 10:20:00,28.76,28.81,28.73,28.76,101400.0,20.5792,20.615,20.5578,20.5792,101400.0
2011-05-19 10:30:00,28.76,28.78,28.69,28.77,61800.0,20.5792,20.5935,20.5291,20.5864,61800.0
2011-05-19 10:40:00,28.78,28.78,28.71,28.73,44700.0,20.5935,20.5935,20.5435,20.5578,44700.0
2011-05-19 10:50:00,28.73,28.74,28.66,28.69,58300.0,20.5578,20.5649,20.5077,20.5291,58300.0
2011-05-19 11:00:00,28.69,28.69,28.65,28.66,60200.0,20.5291,20.5291,20.5005,20.5077,60200.0
2011-05-19 11:10:00,28.65,28.69,28.64,28.68,33400.0,20.5005,20.5291,20.4934,20.522,33400.0
2011-05-19 11:20:00,28.68,28.7,28.64,28.66,45000.0,20.522,20.5363,20.4934,20.5077,45000.0
2011-05-19 11:30:00,28.66,28.68,28.61,28.62,74700.0,20.5077,20.522,20.4719,20.4791,74700.0
2011-05-19 11:40:00,28.61,28.61,28.58,28.6,72600.0,20.4719,20.4719,20.4504,20.4647,72600.0
2011-05-19 11:50:00,28.6,28.64,28.6,28.62,37000.0,20.4647,20.4934,20.4647,20.4791,37000.0
2011-05-19 12:00:00,28.62,28.66,28.6,28.66,44600.0,20.4791,20.5077,20.4647,20.5077,44600.0
2011-05-19 12:10:00,28.66,28.67,28.65,28.66,24300.0,20.5077,20.5148,20.5005,20.5077,24300.0
2011-05-19 12:20:00,28.66,28.69,28.63,28.68,53300.0,20.5077,20.5291,20.4862,20.522,53300.0
2011-05-19 12:30:00,28.68,28.71,28.66,28.71,36600.0,20.522,20.5435,20.5077,20.5435,36600.0
2011-05-19 12:40:00,28.7,28.71,28.63,28.64,45700.0,20.5363,20.5435,20.4862,20.4934,45700.0
2011-05-19 12:50:00,28.63,28.64,28.57,28.57,61500.0,20.4862,20.4934,20.4433,20.4433,61500.0
2011-05-19 13:00:00,28.58,28.65,28.58,28.65,68100.0,20.4504,20.5005,20.4504,20.5005,68100.0
2011-05-19 13:10:00,28.66,28.7,28.64,28.7,43700.0,20.5077,20.5363,20.4934,20.5363,43700.0
2011-05-19 13:20:00,28.7,28.7,28.68,28.69,33200.0,20.5363,20.5363,20.522,20.5291,33200.0
2011-05-19 13:30:00,28.69,28.69,28.66,28.66,35400.0,20.5291,20.5291,20.5077,20.5077,35400.0
2011-05-19 13:40:00,28.67,28.69,28.65,28.68,31500.0,20.5148,20.5291,20.5005,20.522,31500.0
2011-05-19 13:50:00,28.68,28.72,28.66,28.7,58900.0,20.522,20.5506,20.5077,20.5363,58900.0
2011-05-19 14:00:00,28.7,28.71,28.7,28.71,27500.0,20.5363,20.5435,20.5363,20.5435,27500.0
2011-05-19 14:10:00,28.71,28.71,28.65,28.67,74000.0,20.5435,20.5435,20.5005,20.5148,74000.0
2011-05-19 14:20:00,28.67,28.68,28.63,28.64,38900.0,20.5148,20.522,20.4862,20.4934,38900.0
2011-05-19 14:30:00,28.64,28.64,28.6,28.62,52300.0,20.4934,20.4934,20.4647,20.4791,52300.0
2011-05-19 14:40:00,28.62,28.63,28.53,28.58,102600.0,20.4791,20.4862,20.4147,20.4504,102600.0
2011-05-19 14:50:00,28.58,28.62,28.57,28.62,72700.0,20.4504,20.4791,20.4433,20.4791,72700.0
2011-05-19 15:00:00,28.61,28.65,28.61,28.62,61900.0,20.4719,20.5005,20.4719,20.4791,61900.0
2011-05-19 15:10:00,28.63,28.64,28.59,28.64,88400.0,20.4862,20.4934,20.4576,20.4934,88400.0
2011-05-19 15:20:00,28.65,28.67,28.62,28.65,56500.0,20.5005,20.5148,20.4791,20.5005,56500.0
2011-05-19 15:30:00,28.64,28.66,28.62,28.65,71300.0,20.4934,20.5077,20.4791,20.5005,71300.0
2011-05-19 15:40:00,28.65,28.7,28.64,28.7,165700.0,20.5005,20.5363,20.4934,20.5363,165700.0
2011-05-19 15:50:00,28.7,28.71,28.67,28.7,230300.0,20.5363,20.5435,20.5148,20.5363,230300.0
2011-05-20 09:30:00,28.58,28.74,28.5,28.74,389600.0,20.4504,20.5649,20.3932,20.5649,389600.0
2011-05-20 09:40:00,28.74,28.77,28.68,28.68,64700.0,20.5649,20.5864,20.522,20.522,64700.0
2011-05-20 09:50:00,28.68,28.72,28.67,28.7,81800.0,20.522,20.5506,20.5148,20.5363,81800.0
2011-05-20 10:00:00,28.7,28.7,28.6,28.67,142700.0,20.5363,20.5363,20.4647,20.5148,142700.0
2011-05-20 10:10:00,28.66,28.69,28.54,28.56,125900.0,20.5077,20.5291,20.4218,20.4361,125900.0
2011-05-20 10:20:00,28.57,28.58,28.54,28.54,285500.0,20.4433,20.4504,20.4218,20.4218,285500.0
2011-05-20 10:30:00,28.55,28.55,28.48,28.49,104200.0,20.429,20.429,20.3789,20.386,104200.0
2011-05-20 10:40:00,28.49,28.5,28.34,28.34,180200.0,20.386,20.3932,20.2787,20.2787,180200.0
2011-05-20 10:50:00,28.34,28.37,28.34,28.34,111800.0,20.2787,20.3002,20.2787,20.2787,111800.0
2011-05-20 11:00:00,28.35,28.35,28.34,28.35,86600.0,20.2859,20.2859,20.2787,20.2859,86600.0
2011-05-20 11:10:00,28.35,28.35,28.3,28.34,178800.0,20.2859,20.2859,20.2501,20.2787,178800.0
2011-05-20 11:20:00,28.35,28.38,28.34,28.37,149900.0,20.2859,20.3073,20.2787,20.3002,149900.0
2011-05-20 11:30:00,28.36,28.39,28.34,28.35,162800.0,20.293,20.3145,20.2787,20.2859,162800.0
2011-05-20 11:40:00,28.36,28.36,28.33,28.35,87400.0,20.293,20.293,20.2715,20.2859,87400.0
2011-05-20 11:50:00,28.35,28.35,28.31,28.31,51100.0,20.2859,20.2859,20.2572,20.2572,51100.0
2011-05-20 12:00:00,28.32,28.39,28.32,28.36,93500.0,20.2644,20.3145,20.2644,20.293,93500.0
2011-05-20 12:10:00,28.35,28.39,28.34,28.38,99800.0,20.2859,20.3145,20.2787,20.3073,99800.0
2011-05-20 12:20:00,28.39,28.47,28.39,28.46,78300.0,20.3145,20.3717,20.3145,20.3646,78300.0
2011-05-20 12:30:00,28.47,28.5,28.45,28.49,57600.0,20.3717,20.3932,20.3574,20.386,57600.0
2011-05-20 12:40:00,28.49,28.5,28.47,28.47,61200.0,20.386,20.3932,20.3717,20.3717,61200.0
2011-05-20 12:50:00,28.48,28.48,28.42,28.43,42900.0,20.3789,20.3789,20.3359,20.3431,42900.0
2011-05-20 13:00:00,28.42,28.45,28.42,28.42,50100.0,20.3359,20.3574,20.3359,20.3359,50100.0
2011-05-20 13:10:00,28.41,28.42,28.39,28.4,38900.0,20.3288,20.3359,20.3145,20.3216,38900.0
2011-05-20 13:20:00,28.4,28.47,28.4,28.45,55300.0,20.3216,20.3717,20.3216,20.3574,55300.0
2011-05-20 13:30:00,28.45,28.51,28.44,28.5,52700.0,20.3574,20.4003,20.3503,20.3932,52700.0
2011-05-20 13:40:00,28.51,28.52,28.47,28.47,55000.0,20.4003,20.4075,20.3717,20.3717,55000.0
2011-05-20 13:50:00,28.47,28.47,28.43,28.43,47200.0,20.3717,20.3717,20.3431,20.3431,47200.0
2011-05-20 14:00:00,28.44,28.44,28.39,28.39,67800.0,20.3503,20.3503,20.3145,20.3145,67800.0
2011-05-20 14:10:00,28.39,28.4,28.35,28.35,44200.0,20.3145,20.3216,20.2859,20.2859,44200.0
2011-05-20 14:20:00,28.35,28.36,28.34,28.35,77700.0,20.2859,20.293,20.2787,20.2859,77700.0
2011-05-20 14:30:00,28.36,28.36,28.35,28.36,45700.0,20.293,20.293,20.2859,20.293,45700.0
2011-05-20 14:40:00,28.35,28.38,28.33,28.35,160800.0,20.2859,20.3073,20.2715,20.2859,160800.0
2011-05-20 14:50:00,28.35,28.35,28.24,28.29,241400.0,20.2859,20.2859,20.2071,20.2429,241400.0
2011-05-20 15:00:00,28.3,28.3,28.25,28.27,119100.0,20.2501,20.2501,20.2143,20.2286,119100.0
2011-05-20 15:10:00,28.27,28.27,28.25,28.27,97700.0,20.2286,20.2286,20.2143,20.2286,97700.0
2011-05-20 15:20:00,28.26,28.3,28.23,28.26,254300.0,20.2215,20.2501,20.2,20.2215,254300.0
2011-05-20 15:30:00,28.27,28.29,28.18,28.2,398000.0,20.2286,20.2429,20.1642,20.1785,398000.0
2011-05-20 15:40:00,28.19,28.25,28.18,28.21,312200.0,20.1714,20.2143,20.1642,20.1857,312200.0
2011-05-20 15:50:00,28.21,28.23,28.16,28.2,529300.0,20.1857,20.2,20.1499,20.1785,529300.0
2011-05-23 09:30:00,27.93,27.93,27.76,27.86,246500.0,19.9853,19.9853,19.8637,19.9352,246500.0
2011-05-23 09:40:00,27.85,27.9,27.78,27.9,103600.0,19.9281,19.9639,19.878,19.9639,103600.0
2011-05-23 09:50:00,27.9,27.96,27.88,27.9,570300.0,19.9639,20.0068,19.9495,19.9639,570300.0
2011-05-23 10:00:00,27.9,27.91,27.84,27.84,472600.0,19.9639,19.971,19.9209,19.9209,472600.0
2011-05-23 10:10:00,27.83,27.84,27.72,27.73,333200.0,19.9138,19.9209,19.8351,19.8422,333200.0
2011-05-23 10:20:00,27.73,27.79,27.69,27.73,294700.0,19.8422,19.8851,19.8136,19.8422,294700.0
2011-05-23 10:30:00,27.74,27.82,27.73,27.73,306900.0,19.8494,19.9066,19.8422,19.8422,306900.0
2011-05-23 10:40:00,27.72,27.75,27.69,27.7,220100.0,19.8351,19.8565,19.8136,19.8207,220100.0
2011-05-23 10:50:00,27.7,27.74,27.68,27.69,306400.0,19.8207,19.8494,19.8064,19.8136,306400.0
2011-05-23 11:00:00,27.69,27.7,27.57,27.58,226700.0,19.8136,19.8207,19.7277,19.7349,226700.0
2011-05-23 11:10:00,27.58,27.64,27.58,27.62,182700.0,19.7349,19.7778,19.7349,19.7635,182700.0
2011-05-23 11:20:00,27.63,27.67,27.61,27.67,96100.0,19.7707,19.7993,19.7563,19.7993,96100.0
2011-05-23 11:30:00,27.67,27.67,27.56,27.64,191400.0,19.7993,19.7993,19.7206,19.7778,191400.0
2011-05-23 11:40:00,27.63,27.64,27.56,27.61,108300.0,19.7707,19.7778,19.7206,19.7563,108300.0
2011-05-23 11:50:00,27.61,27.62,27.58,27.59,139300.0,19.7563,19.7635,19.7349,19.742,139300.0
2011-05-23 12:00:00,27.59,27.61,27.55,27.59,195900.0,19.742,19.7563,19.7134,19.742,195900.0
2011-05-23 12:10:00,27.59,27.59,27.54,27.56,206900.0,19.742,19.742,19.7063,19.7206,206900.0
2011-05-23 12:20:00,27.56,27.57,27.55,27.57,123700.0,19.7206,19.7277,19.7134,19.7277,123700.0
2011-05-23 12:30:00,27.57,27.66,27.57,27.65,62800.0,19.7277,19.7921,19.7277,19.785,62800.0
2011-05-23 12:40:00,27.66,27.74,27.65,27.74,83100.0,19.7921,19.8494,19.785,19.8494,83100.0
2011-05-23 12:50:00,27.73,27.77,27.72,27.76,112700.0,19.8422,19.8708,19.8351,19.8637,112700.0
2011-05-23 13:00:00,27.76,27.78,27.75,27.77,105300.0,19.8637,19.878,19.8565,19.8708,105300.0
2011-05-23 13:10:00,27.77,27.78,27.76,27.76,75400.0,19.8708,19.878,19.8637,19.8637,75400.0
2011-05-23 13:20:00,27.76,27.78,27.74,27.74,73600.0,19.8637,19.878,19.8494,19.8494,73600.0
2011-05-23 13:30:00,27.74,27.77,27.73,27.77,78900.0,19.8494,19.8708,19.8422,19.8708,78900.0
2011-05-23 13:40:00,27.76,27.79,27.75,27.79,103200.0,19.8637,19.8851,19.8565,19.8851,103200.0
2011-05-23 13:50:00,27.79,27.86,27.78,27.84,135900.0,19.8851,19.9352,19.878,19.9209,135900.0
2011-05-23 14:00:00,27.84,27.92,27.84,27.91,206500.0,19.9209,19.9782,19.9209,19.971,206500.0
2011-05-23 14:10:00,27.91,27.95,27.91,27.94,187300.0,19.971,19.9996,19.971,19.9925,187300.0
2011-05-23 14:20:00,27.94,28.0,27.93,27.98,187800.0,19.9925,20.0354,19.9853,20.0211,187800.0
2011-05-23 14:30:00,27.98,28.0,27.95,27.99,139400.0,20.0211,20.0354,19.9996,20.0283,139400.0
2011-05-23 14:40:00,27.99,28.0,27.96,27.96,100900.0,20.0283,20.0354,20.0068,20.0068,100900.0
2011-05-23 14:50:00,27.96,27.97,27.92,27.93,167900.0,20.0068,20.0139,19.9782,19.9853,167900.0
2011-05-23 15:00:00,27.93,27.94,27.9,27.91,98300.0,19.9853,19.9925,19.9639,19.971,98300.0
2011-05-23 15:10:00,27.91,27.93,27.89,27.93,123600.0,19.971,19.9853,19.9567,19.9853,123600.0
2011-05-23 15:20:00,27.92,27.94,27.9,27.93,158100.0,19.9782,19.9925,19.9639,19.9853,158100.0
2011-05-23 15:30:00,27.92,27.93,27.9,27.9,125200.0,19.9782,19.9853,19.9639,19.9639,125200.0
2011-05-23 15:40:00,27.9,27.92,27.84,27.84,242500.0,19.9639,19.9782,19.9209,19.9209,242500.0
2011-05-23 15:50:00,27.84,27.85,27.79,27.81,389600.0,19.9209,19.9281,19.8851,19.8995,389600.0
2011-05-24 09:30:00,27.83,27.87,27.73,27.8,212800.0,19.9138,19.9424,19.8422,19.8923,212800.0
2011-05-24 09:40:00,27.8,27.87,27.76,27.76,115800.0,19.8923,19.9424,19.8637,19.8637,115800.0
2011-05-24 09:50:00,27.76,27.77,27.71,27.73,127000.0,19.8637,19.8708,19.8279,19.8422,127000.0
2011-05-24 10:00:00,27.74,27.8,27.69,27.69,155700.0,19.8494,19.8923,19.8136,19.8136,155700.0
2011-05-24 10:10:00,27.7,27.72,27.64,27.65,216900.0,19.8207,19.8351,19.7778,19.785,216900.0
2011-05-24 10:20:00,27.65,27.72,27.63,27.64,114800.0,19.785,19.8351,19.7707,19.7778,114800.0
2011-05-24 10:30:00,27.64,27.67,27.6,27.63,139800.0,19.7778,19.7993,19.7492,19.7707,139800.0
2011-05-24 10:40:00,27.63,27.69,27.62,27.68,103300.0,19.7707,19.8136,19.7635,19.8064,103300.0
2011-05-24 10:50:00,27.67,27.68,27.54,27.56,99000.0,19.7993,19.8064,19.7063,19.7206,99000.0
2011-05-24 11:00:00,27.57,27.62,27.55,27.55,130600.0,19.7277,19.7635,19.7134,19.7134,130600.0
2011-05-24 11:10:00,27.55,27.56,27.54,27.55,62000.0,19.7134,19.7206,19.7063,19.7134,62000.0
2011-05-24 11:20:00,27.56,27.56,27.5,27.51,139500.0,19.7206,19.7206,19.6776,19.6848,139500.0
2011-05-24 11:30:00,27.51,27.51,27.5,27.51,110900.0,19.6848,19.6848,19.6776,19.6848,110900.0
2011-05-24 11:40:00,27.5,27.5,27.45,27.45,291600.0,19.6776,19.6776,19.6419,19.6419,291600.0
2011-05-24 11:50:00,27.45,27.46,27.41,27.44,209000.0,19.6419,19.649,19.6132,19.6347,209000.0
2011-05-24 12:00:00,27.44,27.45,27.37,27.38,199900.0,19.6347,19.6419,19.5846,19.5918,199900.0
2011-05-24 12:10:00,27.38,27.4,27.34,27.34,162500.0,19.5918,19.6061,19.5632,19.5632,162500.0
2011-05-24 12:20:00,27.34,27.39,27.34,27.39,146700.0,19.5632,19.5989,19.5632,19.5989,146700.0
2011-05-24 12:30:00,27.39,27.4,27.37,27.38,143900.0,19.5989,19.6061,19.5846,19.5918,143900.0
2011-05-24 12:40:00,27.39,27.41,27.37,27.37,114100.0,19.5989,19.6132,19.5846,19.5846,114100.0
2011-05-24 12:50:00,27.37,27.39,27.34,27.36,129500.0,19.5846,19.5989,19.5632,19.5775,129500.0
2011-05-24 13:00:00,27.36,27.37,27.34,27.34,107000.0,19.5775,19.5846,19.5632,19.5632,107000.0
2011-05-24 13:10:00,27.34,27.36,27.31,27.32,137700.0,19.5632,19.5775,19.5417,19.5488,137700.0
2011-05-24 13:20:00,27.31,27.31,27.27,27.3,181100.0,19.5417,19.5417,19.5131,19.5345,181100.0
2011-05-24 13:30:00,27.31,27.35,27.3,27.35,89300.0,19.5417,19.5703,19.5345,19.5703,89300.0
2011-05-24 13:40:00,27.35,27.36,27.34,27.35,90600.0,19.5703,19.5775,19.5632,19.5703,90600.0
2011-05-24 13:50:00,27.35,27.4,27.34,27.4,58600.0,19.5703,19.6061,19.5632,19.6061,58600.0
2011-05-24 14:00:00,27.4,27.43,27.39,27.42,96900.0,19.6061,19.6275,19.5989,19.6204,96900.0
2011-05-24 14:10:00,27.42,27.42,27.41,27.42,82800.0,19.6204,19.6204,19.6132,19.6204,82800.0
2011-05-24 14:20:00,27.42,27.43,27.41,27.41,90800.0,19.6204,19.6275,19.6132,19.6132,90800.0
2011-05-24 14:30:00,27.42,27.43,27.41,27.42,144200.0,19.6204,19.6275,19.6132,19.6204,144200.0
2011-05-24 14:40:00,27.42,27.42,27.41,27.42,84600.0,19.6204,19.6204,19.6132,19.6204,84600.0
2011-05-24 14:50:00,27.41,27.42,27.39,27.4,130200.0,19.6132,19.6204,19.5989,19.6061,130200.0
2011-05-24 15:00:00,27.4,27.42,27.39,27.42,238200.0,19.6061,19.6204,19.5989,19.6204,238200.0
2011-05-24 15:10:00,27.42,27.42,27.4,27.42,245400.0,19.6204,19.6204,19.6061,19.6204,245400.0
2011-05-24 15:20:00,27.42,27.56,27.41,27.56,272800.0,19.6204,19.7206,19.6132,19.7206,272800.0
2011-05-24 15:30:00,27.55,27.59,27.55,27.58,268300.0,19.7134,19.742,19.7134,19.7349,268300.0
2011-05-24 15:40:00,27.57,27.59,27.55,27.57,575700.0,19.7277,19.742,19.7134,19.7277,575700.0
2011-05-24 15:50:00,27.57,27.57,27.49,27.5,520100.0,19.7277,19.7277,19.6705,19.6776,520100.0
2011-05-25 09:30:00,27.4,27.6,27.38,27.52,215600.0,19.6061,19.7492,19.5918,19.6919,215600.0
2011-05-25 09:40:00,27.53,27.55,27.44,27.49,144900.0,19.6991,19.7134,19.6347,19.6705,144900.0
2011-05-25 09:50:00,27.5,27.5,27.44,27.45,88600.0,19.6776,19.6776,19.6347,19.6419,88600.0
2011-05-25 10:00:00,27.45,27.46,27.37,27.42,249200.0,19.6419,19.649,19.5846,19.6204,249200.0
2011-05-25 10:10:00,27.42,27.42,27.34,27.38,152900.0,19.6204,19.6204,19.5632,19.5918,152900.0
2011-05-25 10:20:00,27.38,27.47,27.34,27.41,339600.0,19.5918,19.6562,19.5632,19.6132,339600.0
2011-05-25 10:30:00,27.41,27.5,27.39,27.5,197300.0,19.6132,19.6776,19.5989,19.6776,197300.0
2011-05-25 10:40:00,27.5,27.52,27.5,27.52,76700.0,19.6776,19.6919,19.6776,19.6919,76700.0
2011-05-25 10:50:00,27.52,27.53,27.48,27.49,146500.0,19.6919,19.6991,19.6633,19.6705,146500.0
2011-05-25 11:00:00,27.48,27.54,27.48,27.54,190100.0,19.6633,19.7063,19.6633,19.7063,190100.0
2011-05-25 11:10:00,27.54,27.57,27.52,27.54,206300.0,19.7063,19.7277,19.6919,19.7063,206300.0
2011-05-25 11:20:00,27.54,27.56,27.53,27.55,110700.0,19.7063,19.7206,19.6991,19.7134,110700.0
2011-05-25 11:30:00,27.55,27.55,27.52,27.54,121200.0,19.7134,19.7134,19.6919,19.7063,121200.0
2011-05-25 11:40:00,27.54,27.55,27.52,27.55,96500.0,19.7063,19.7134,19.6919,19.7134,96500.0
2011-05-25 11:50:00,27.55,27.55,27.5,27.51,362100.0,19.7134,19.7134,19.6776,19.6848,362100.0
2011-05-25 12:00:00,27.51,27.52,27.47,27.49,196400.0,19.6848,19.6919,19.6562,19.6705,196400.0
2011-05-25 12:10:00,27.49,27.52,27.49,27.51,92100.0,19.6705,19.6919,19.6705,19.6848,92100.0
2011-05-25 12:20:00,27.51,27.51,27.48,27.48,88900.0,19.6848,19.6848,19.6633,19.6633,88900.0
2011-05-25 12:30:00,27.48,27.5,27.46,27.5,82900.0,19.6633,19.6776,19.649,19.6776,82900.0
2011-05-25 12:40:00,27.49,27.52,27.49,27.51,124400.0,19.6705,19.6919,19.6705,19.6848,124400.0
2011-05-25 12:50:00,27.51,27.55,27.5,27.54,258600.0,19.6848,19.7134,19.6776,19.7063,258600.0
2011-05-25 13:00:00,27.55,27.55,27.48,27.48,90900.0,19.7134,19.7134,19.6633,19.6633,90900.0
2011-05-25 13:10:00,27.48,27.49,27.44,27.46,126400.0,19.6633,19.6705,19.6347,19.649,126400.0
2011-05-25 13:20:00,27.46,27.47,27.37,27.38,105200.0,19.649,19.6562,19.5846,19.5918,105200.0
2011-05-25 13:30:00,27.37,27.41,27.37,27.38,141400.0,19.5846,19.6132,19.5846,19.5918,141400.0
2011-05-25 13:40:00,27.37,27.38,27.35,27.36,171500.0,19.5846,19.5918,19.5703,19.5775,171500.0
2011-05-25 13:50:00,27.35,27.36,27.31,27.33,164700.0,19.5703,19.5775,19.5417,19.556,164700.0
2011-05-25 14:00:00,27.33,27.34,27.3,27.32,127800.0,19.556,19.5632,19.5345,19.5488,127800.0
2011-05-25 14:10:00,27.31,27.34,27.3,27.31,157300.0,19.5417,19.5632,19.5345,19.5417,157300.0
2011-05-25 14:20:00,27.3,27.36,27.28,27.36,190100.0,19.5345,19.5775,19.5202,19.5775,190100.0
2011-05-25 14:30:00,27.36,27.37,27.35,27.35,42900.0,19.5775,19.5846,19.5703,19.5703,42900.0
2011-05-25 14:40:00,27.36,27.36,27.34,27.34,59100.0,19.5775,19.5775,19.5632,19.5632,59100.0
2011-05-25 14:50:00,27.35,27.41,27.35,27.39,124400.0,19.5703,19.6132,19.5703,19.5989,124400.0
2011-05-25 15:00:00,27.38,27.48,27.37,27.48,359100.0,19.5918,19.6633,19.5846,19.6633,359100.0
2011-05-25 15:10:00,27.47,27.53,27.47,27.5,133300.0,19.6562,19.6991,19.6562,19.6776,133300.0
2011-05-25 15:20:00,27.51,27.51,27.48,27.5,168000.0,19.6848,19.6848,19.6633,19.6776,168000.0
2011-05-25 15:30:00,27.5,27.51,27.47,27.47,123500.0,19.6776,19.6848,19.6562,19.6562,123500.0
2011-05-25 15:40:00,27.48,27.48,27.41,27.41,248400.0,19.6633,19.6633,19.6132,19.6132,248400.0
2011-05-25 15:50:00,27.41,27.42,27.39,27.4,327900.0,19.6132,19.6204,19.5989,19.6061,327900.0
2011-05-26 09:30:00,27.28,27.43,27.28,27.38,138500.0,19.5202,19.6275,19.5202,19.5918,138500.0
2011-05-26 09:40:00,27.37,27.4,27.32,27.33,117400.0,19.5846,19.6061,19.5488,19.556,117400.0
2011-05-26 09:50:00,27.34,27.39,27.24,27.24,149800.0,19.5632,19.5989,19.4916,19.4916,149800.0
2011-05-26 10:00:00,27.25,27.3,27.23,27.26,151900.0,19.4988,19.5345,19.4844,19.5059,151900.0
2011-05-26 10:10:00,27.26,27.29,27.2,27.27,111600.0,19.5059,19.5274,19.463,19.5131,111600.0
2011-05-26 10:20:00,27.28,27.3,27.25,27.27,75000.0,19.5202,19.5345,19.4988,19.5131,75000.0
2011-05-26 10:30:00,27.27,27.34,27.25,27.34,53700.0,19.5131,19.5632,19.4988,19.5632,53700.0
2011-05-26 10:40:00,27.34,27.34,27.24,27.25,166700.0,19.5632,19.5632,19.4916,19.4988,166700.0
2011-05-26 10:50:00,27.25,27.26,27.18,27.23,107300.0,19.4988,19.5059,19.4487,19.4844,107300.0
2011-05-26 11:00:00,27.22,27.27,27.2,27.27,70400.0,19.4773,19.5131,19.463,19.5131,70400.0
2011-05-26 11:10:00,27.27,27.3,27.26,27.29,56900.0,19.5131,19.5345,19.5059,19.5274,56900.0
2011-05-26 11:20:00,27.29,27.31,27.29,27.3,72100.0,19.5274,19.5417,19.5274,19.5345,72100.0
2011-05-26 11:30:00,27.3,27.32,27.24,27.24,117800.0,19.5345,19.5488,19.4916,19.4916,117800.0
2011-05-26 11:40:00,27.24,27.3,27.24,27.29,35200.0,19.4916,19.5345,19.4916,19.5274,35200.0
2011-05-26 11:50:00,27.29,27.34,27.29,27.33,115500.0,19.5274,19.5632,19.5274,19.556,115500.0
2011-05-26 12:00:00,27.33,27.34,27.32,27.32,21400.0,19.556,19.5632,19.5488,19.5488,21400.0
2011-05-26 12:10:00,27.32,27.35,27.32,27.32,73600.0,19.5488,19.5703,19.5488,19.5488,73600.0
2011-05-26 12:20:00,27.33,27.35,27.33,27.34,59900.0,19.556,19.5703,19.556,19.5632,59900.0
2011-05-26 12:30:00,27.34,27.35,27.34,27.34,50300.0,19.5632,19.5703,19.5632,19.5632,50300.0
2011-05-26 12:40:00,27.34,27.41,27.34,27.39,91900.0,19.5632,19.6132,19.5632,19.5989,91900.0
2011-05-26 12:50:00,27.38,27.42,27.38,27.42,40600.0,19.5918,19.6204,19.5918,19.6204,40600.0
2011-05-26 13:00:00,27.41,27.44,27.4,27.4,100700.0,19.6132,19.6347,19.6061,19.6061,100700.0
2011-05-26 13:10:00,27.41,27.43,27.39,27.42,81900.0,19.6132,19.6275,19.5989,19.6204,81900.0
2011-05-26 13:20:00,27.42,27.46,27.41,27.45,143500.0,19.6204,19.649,19.6132,19.6419,143500.0
2011-05-26 13:30:00,27.45,27.5,27.43,27.49,119400.0,19.6419,19.6776,19.6275,19.6705,119400.0
2011-05-26 13:40:00,27.5,27.5,27.46,27.47,40200.0,19.6776,19.6776,19.649,19.6562,40200.0
2011-05-26 13:50:00,27.47,27.51,27.46,27.46,63300.0,19.6562,19.6848,19.649,19.649,63300.0
2011-05-26 14:00:00,27.46,27.51,27.46,27.5,115300.0,19.649,19.6848,19.649,19.6776,115300.0
2011-05-26 14:10:00,27.5,27.51,27.49,27.5,132700.0,19.6776,19.6848,19.6705,19.6776,132700.0
2011-05-26 14:20:00,27.51,27.59,27.5,27.58,61500.0,19.6848,19.742,19.6776,19.7349,61500.0
2011-05-26 14:30:00,27.59,27.65,27.57,27.58,157600.0,19.742,19.785,19.7277,19.7349,157600.0
2011-05-26 14:40:00,27.58,27.61,27.56,27.6,112000.0,19.7349,19.7563,19.7206,19.7492,112000.0
2011-05-26 14:50:00,27.6,27.6,27.55,27.57,121500.0,19.7492,19.7492,19.7134,19.7277,121500.0
2011-05-26 15:00:00,27.57,27.57,27.48,27.48,132800.0,19.7277,19.7277,19.6633,19.6633,132800.0
2011-05-26 15:10:00,27.49,27.49,27.43,27.44,123900.0,19.6705,19.6705,19.6275,19.6347,123900.0
2011-05-26 15:20:00,27.45,27.5,27.43,27.49,111200.0,19.6419,19.6776,19.6275,19.6705,111200.0
2011-05-26 15:30:00,27.49,27.53,27.49,27.51,174400.0,19.6705,19.6991,19.6705,19.6848,174400.0
2011-05-26 15:40:00,27.51,27.52,27.43,27.44,367700.0,19.6848,19.6919,19.6275,19.6347,367700.0
2011-05-26 15:50:00,27.44,27.47,27.43,27.46,387300.0,19.6347,19.6562,19.6275,19.649,387300.0
2011-05-27 09:30:00,27.62,27.7,27.47,27.69,182900.0,19.7635,19.8207,19.6562,19.8136,182900.0
2011-05-27 09:40:00,27.7,27.71,27.6,27.62,206500.0,19.8207,19.8279,19.7492,19.7635,206500.0
2011-05-27 09:50:00,27.63,27.71,27.58,27.65,136200.0,19.7707,19.8279,19.7349,19.785,136200.0
2011-05-27 10:00:00,27.64,27.64,27.52,27.54,144700.0,19.7778,19.7778,19.6919,19.7063,144700.0
2011-05-27 10:10:00,27.54,27.58,27.5,27.57,70700.0,19.7063,19.7349,19.6776,19.7277,70700.0
2011-05-27 10:20:00,27.58,27.65,27.57,27.64,45800.0,19.7349,19.785,19.7277,19.7778,45800.0
2011-05-27 10:30:00,27.65,27.67,27.63,27.64,79800.0,19.785,19.7993,19.7707,19.7778,79800.0
2011-05-27 10:40:00,27.64,27.66,27.61,27.65,96600.0,19.7778,19.7921,19.7563,19.785,96600.0
2011-05-27 10:50:00,27.65,27.66,27.61,27.66,108700.0,19.785,19.7921,19.7563,19.7921,108700.0
2011-05-27 11:00:00,27.66,27.72,27.65,27.67,88100.0,19.7921,19.8351,19.785,19.7993,88100.0
2011-05-27 11:10:00,27.67,27.72,27.66,27.72,81800.0,19.7993,19.8351,19.7921,19.8351,81800.0
2011-05-27 11:20:00,27.72,27.73,27.63,27.69,103500.0,19.8351,19.8422,19.7707,19.8136,103500.0
2011-05-27 11:30:00,27.68,27.69,27.64,27.67,53700.0,19.8064,19.8136,19.7778,19.7993,53700.0
2011-05-27 11:40:00,27.68,27.7,27.67,27.69,44400.0,19.8064,19.8207,19.7993,19.8136,44400.0
2011-05-27 11:50:00,27.7,27.75,27.7,27.75,48300.0,19.8207,19.8565,19.8207,19.8565,48300.0
2011-05-27 12:00:00,27.74,27.75,27.69,27.71,123300.0,19.8494,19.8565,19.8136,19.8279,123300.0
2011-05-27 12:10:00,27.72,27.75,27.71,27.75,40700.0,19.8351,19.8565,19.8279,19.8565,40700.0
2011-05-27 12:20:00,27.75,27.76,27.74,27.75,115000.0,19.8565,19.8637,19.8494,19.8565,115000.0
2011-05-27 12:30:00,27.76,27.79,27.75,27.77,150400.0,19.8637,19.8851,19.8565,19.8708,150400.0
2011-05-27 12:40:00,27.77,27.83,27.76,27.82,98000.0,19.8708,19.9138,19.8637,19.9066,98000.0
2011-05-27 12:50:00,27.83,27.84,27.76,27.76,92500.0,19.9138,19.9209,19.8637,19.8637,92500.0
2011-05-27 13:00:00,27.76,27.77,27.74,27.75,66100.0,19.8637,19.8708,19.8494,19.8565,66100.0
2011-05-27 13:10:00,27.76,27.76,27.7,27.7,112400.0,19.8637,19.8637,19.8207,19.8207,112400.0
2011-05-27 13:20:00,27.71,27.72,27.7,27.71,52600.0,19.8279,19.8351,19.8207,19.8279,52600.0
2011-05-27 13:30:00,27.71,27.72,27.68,27.69,62400.0,19.8279,19.8351,19.8064,19.8136,62400.0
2011-05-27 13:40:00,27.69,27.7,27.68,27.7,43100.0,19.8136,19.8207,19.8064,19.8207,43100.0
2011-05-27 13:50:00,27.7,27.73,27.69,27.72,52000.0,19.8207,19.8422,19.8136,19.8351,52000.0
2011-05-27 14:00:00,27.72,27.75,27.72,27.72,80300.0,19.8351,19.8565,19.8351,19.8351,80300.0
2011-05-27 14:10:00,27.72,27.73,27.7,27.71,81100.0,19.8351,19.8422,19.8207,19.8279,81100.0
2011-05-27 14:20:00,27.71,27.72,27.68,27.69,79400.0,19.8279,19.8351,19.8064,19.8136,79400.0
2011-05-27 14:30:00,27.69,27.7,27.69,27.69,35900.0,19.8136,19.8207,19.8136,19.8136,35900.0
2011-05-27 14:40:00,27.69,27.7,27.65,27.67,122600.0,19.8136,19.8207,19.785,19.7993,122600.0
2011-05-27 14:50:00,27.67,27.68,27.65,27.65,54100.0,19.7993,19.8064,19.785,19.785,54100.0
2011-05-27 15:00:00,27.66,27.67,27.65,27.66,58100.0,19.7921,19.7993,19.785,19.7921,58100.0
2011-05-27 15:10:00,27.67,27.67,27.64,27.66,99100.0,19.7993,19.7993,19.7778,19.7921,99100.0
2011-05-27 15:20:00,27.66,27.68,27.64,27.68,66500.0,19.7921,19.8064,19.7778,19.8064,66500.0
2011-05-27 15:30:00,27.68,27.73,27.67,27.72,121200.0,19.8064,19.8422,19.7993,19.8351,121200.0
2011-05-27 15:40:00,27.72,27.75,27.7,27.75,227900.0,19.8351,19.8565,19.8207,19.8565,227900.0
2011-05-27 15:50:00,27.75,27.75,27.7,27.72,320900.0,19.8565,19.8565,19.8207,19.8351,320900.0
2011-05-31 09:30:00,27.88,28.36,27.88,27.98,317000.0,19.9495,20.293,19.9495,20.0211,317000.0
2011-05-31 09:40:00,27.99,28.07,27.9,27.94,133500.0,20.0283,20.0855,19.9639,19.9925,133500.0
2011-05-31 09:50:00,27.94,27.96,27.91,27.91,62500.0,19.9925,20.0068,19.971,19.971,62500.0
2011-05-31 10:00:00,27.9,27.91,27.81,27.87,158700.0,19.9639,19.971,19.8995,19.9424,158700.0
2011-05-31 10:10:00,27.88,27.89,27.81,27.87,151200.0,19.9495,19.9567,19.8995,19.9424,151200.0
2011-05-31 10:20:00,27.87,27.87,27.81,27.82,179100.0,19.9424,19.9424,19.8995,19.9066,179100.0
2011-05-31 10:30:00,27.82,27.82,27.76,27.77,152400.0,19.9066,19.9066,19.8637,19.8708,152400.0
2011-05-31 10:40:00,27.77,27.81,27.76,27.81,120000.0,19.8708,19.8995,19.8637,19.8995,120000.0
2011-05-31 10:50:00,27.81,27.81,27.76,27.76,246400.0,19.8995,19.8995,19.8637,19.8637,246400.0
2011-05-31 11:00:00,27.77,27.77,27.7,27.71,322600.0,19.8708,19.8708,19.8207,19.8279,322600.0
2011-05-31 11:10:00,27.72,27.74,27.68,27.71,116400.0,19.8351,19.8494,19.8064,19.8279,116400.0
2011-05-31 11:20:00,27.72,27.73,27.69,27.73,158700.0,19.8351,19.8422,19.8136,19.8422,158700.0
2011-05-31 11:30:00,27.73,27.82,27.73,27.82,109200.0,19.8422,19.9066,19.8422,19.9066,109200.0
2011-05-31 11:40:00,27.82,27.83,27.76,27.76,131500.0,19.9066,19.9138,19.8637,19.8637,131500.0
2011-05-31 11:50:00,27.76,27.8,27.74,27.75,81500.0,19.8637,19.8923,19.8494,19.8565,81500.0
2011-05-31 12:00:00,27.76,27.76,27.73,27.73,176600.0,19.8637,19.8637,19.8422,19.8422,176600.0
2011-05-31 12:10:00,27.74,27.74,27.71,27.72,41300.0,19.8494,19.8494,19.8279,19.8351,41300.0
2011-05-31 12:20:00,27.73,27.75,27.72,27.75,55300.0,19.8422,19.8565,19.8351,19.8565,55300.0
2011-05-31 12:30:00,27.75,27.76,27.73,27.75,116000.0,19.8565,19.8637,19.8422,19.8565,116000.0
2011-05-31 12:40:00,27.75,27.75,27.69,27.73,78200.0,19.8565,19.8565,19.8136,19.8422,78200.0
2011-05-31 12:50:00,27.73,27.75,27.72,27.75,48500.0,19.8422,19.8565,19.8351,19.8565,48500.0
2011-05-31 13:00:00,27.75,27.78,27.74,27.78,46600.0,19.8565,19.878,19.8494,19.878,46600.0
2011-05-31 13:10:00,27.78,27.79,27.77,27.79,45300.0,19.878,19.8851,19.8708,19.8851,45300.0
2011-05-31 13:20:00,27.79,27.82,27.78,27.82,75500.0,19.8851,19.9066,19.878,19.9066,75500.0
2011-05-31 13:30:00,27.82,27.84,27.8,27.8,88300.0,19.9066,19.9209,19.8923,19.8923,88300.0
2011-05-31 13:40:00,27.8,27.8,27.77,27.77,41200.0,19.8923,19.8923,19.8708,19.8708,41200.0
2011-05-31 13:50:00,27.77,27.78,27.76,27.76,27300.0,19.8708,19.878,19.8637,19.8637,27300.0
2011-05-31 14:00:00,27.76,27.82,27.76,27.81,83000.0,19.8637,19.9066,19.8637,19.8995,83000.0
2011-05-31 14:10:00,27.81,27.81,27.76,27.78,44800.0,19.8995,19.8995,19.8637,19.878,44800.0
2011-05-31 14:20:00,27.78,27.8,27.77,27.77,71900.0,19.878,19.8923,19.8708,19.8708,71900.0
2011-05-31 14:30:00,27.77,27.81,27.77,27.8,60900.0,19.8708,19.8995,19.8708,19.8923,60900.0
2011-05-31 14:40:00,27.81,27.86,27.81,27.86,70900.0,19.8995,19.9352,19.8995,19.9352,70900.0
2011-05-31 14:50:00,27.86,27.88,27.85,27.88,64800.0,19.9352,19.9495,19.9281,19.9495,64800.0
2011-05-31 15:00:00,27.87,27.9,27.87,27.9,117000.0,19.9424,19.9639,19.9424,19.9639,117000.0
2011-05-31 15:10:00,27.89,27.93,27.89,27.93,85700.0,19.9567,19.9853,19.9567,19.9853,85700.0
2011-05-31 15:20:00,27.93,27.95,27.92,27.94,107400.0,19.9853,19.9996,19.9782,19.9925,107400.0
2011-05-31 15:30:00,27.95,27.96,27.9,27.93,138400.0,19.9996,20.0068,19.9639,19.9853,138400.0
2011-05-31 15:40:00,27.93,28.04,27.92,28.03,350000.0,19.9853,20.064,19.9782,20.0569,350000.0
2011-05-31 15:50:00,28.03,28.1,28.03,28.1,731000.0,20.0569,20.107,20.0569,20.107,731000.0
2011-06-01 09:30:00,28.03,28.03,27.77,27.83,134300.0,20.0569,20.0569,19.8708,19.9138,134300.0
2011-06-01 09:40:00,27.83,27.83,27.75,27.75,77400.0,19.9138,19.9138,19.8565,19.8565,77400.0
2011-06-01 09:50:00,27.75,27.75,27.69,27.7,81200.0,19.8565,19.8565,19.8136,19.8207,81200.0
2011-06-01 10:00:00,27.69,27.69,27.41,27.41,319400.0,19.8136,19.8136,19.6132,19.6132,319400.0
2011-06-01 10:10:00,27.42,27.5,27.39,27.5,177200.0,19.6204,19.6776,19.5989,19.6776,177200.0
2011-06-01 10:20:00,27.5,27.5,27.39,27.4,131200.0,19.6776,19.6776,19.5989,19.6061,131200.0
2011-06-01 10:30:00,27.39,27.43,27.36,27.4,167000.0,19.5989,19.6275,19.5775,19.6061,167000.0
2011-06-01 10:40:00,27.41,27.42,27.3,27.33,116100.0,19.6132,19.6204,19.5345,19.556,116100.0
2011-06-01 10:50:00,27.33,27.41,27.29,27.4,172500.0,19.556,19.6132,19.5274,19.6061,172500.0
2011-06-01 11:00:00,27.4,27.44,27.38,27.44,82800.0,19.6061,19.6347,19.5918,19.6347,82800.0
2011-06-01 11:10:00,27.44,27.44,27.36,27.36,62100.0,19.6347,19.6347,19.5775,19.5775,62100.0
2011-06-01 11:20:00,27.36,27.4,27.35,27.39,116200.0,19.5775,19.6061,19.5703,19.5989,116200.0
2011-06-01 11:30:00,27.4,27.44,27.36,27.39,89300.0,19.6061,19.6347,19.5775,19.5989,89300.0
2011-06-01 11:40:00,27.39,27.44,27.39,27.42,57100.0,19.5989,19.6347,19.5989,19.6204,57100.0
2011-06-01 11:50:00,27.42,27.45,27.41,27.42,37400.0,19.6204,19.6419,19.6132,19.6204,37400.0
2011-06-01 12:00:00,27.42,27.46,27.37,27.4,129800.0,19.6204,19.649,19.5846,19.6061,129800.0
2011-06-01 12:10:00,27.4,27.41,27.31,27.33,127700.0,19.6061,19.6132,19.5417,19.556,127700.0
2011-06-01 12:20:00,27.34,27.34,27.29,27.3,120000.0,19.5632,19.5632,19.5274,19.5345,120000.0
2011-06-01 12:30:00,27.29,27.31,27.28,27.29,110800.0,19.5274,19.5417,19.5202,19.5274,110800.0
2011-06-01 12:40:00,27.29,27.3,27.26,27.3,99700.0,19.5274,19.5345,19.5059,19.5345,99700.0
2011-06-01 12:50:00,27.3,27.33,27.28,27.31,68700.0,19.5345,19.556,19.5202,19.5417,68700.0
2011-06-01 13:00:00,27.31,27.33,27.29,27.31,75600.0,19.5417,19.556,19.5274,19.5417,75600.0
2011-06-01 13:10:00,27.31,27.33,27.27,27.32,73800.0,19.5417,19.556,19.5131,19.5488,73800.0
2011-06-01 13:20:00,27.32,27.33,27.23,27.27,118800.0,19.5488,19.556,19.4844,19.5131,118800.0
2011-06-01 13:30:00,27.27,27.3,27.25,27.3,136200.0,19.5131,19.5345,19.4988,19.5345,136200.0
2011-06-01 13:40:00,27.29,27.31,27.27,27.29,66900.0,19.5274,19.5417,19.5131,19.5274,66900.0
2011-06-01 13:50:00,27.29,27.32,27.26,27.3,119900.0,19.5274,19.5488,19.5059,19.5345,119900.0
2011-06-01 14:00:00,27.3,27.31,27.29,27.3,121000.0,19.5345,19.5417,19.5274,19.5345,121000.0
2011-06-01 14:10:00,27.3,27.32,27.24,27.26,134100.0,19.5345,19.5488,19.4916,19.5059,134100.0
2011-06-01 14:20:00,27.26,27.26,27.23,27.26,115000.0,19.5059,19.5059,19.4844,19.5059,115000.0
2011-06-01 14:30:00,27.25,27.28,27.22,27.28,236600.0,19.4988,19.5202,19.4773,19.5202,236600.0
2011-06-01 14:40:00,27.27,27.28,27.21,27.24,159800.0,19.5131,19.5202,19.4701,19.4916,159800.0
2011-06-01 14:50:00,27.23,27.3,27.22,27.3,157900.0,19.4844,19.5345,19.4773,19.5345,157900.0
2011-06-01 15:00:00,27.29,27.33,27.29,27.31,137500.0,19.5274,19.556,19.5274,19.5417,137500.0
2011-06-01 15:10:00,27.31,27.31,27.29,27.31,251200.0,19.5417,19.5417,19.5274,19.5417,251200.0
2011-06-01 15:20:00,27.3,27.31,27.25,27.26,183800.0,19.5345,19.5417,19.4988,19.5059,183800.0
2011-06-01 15:30:00,27.26,27.3,27.25,27.3,153400.0,19.5059,19.5345,19.4988,19.5345,153400.0
2011-06-01 15:40:00,27.3,27.3,27.15,27.15,449300.0,19.5345,19.5345,19.4272,19.4272,449300.0
2011-06-01 15:50:00,27.15,27.16,27.11,27.12,731500.0,19.4272,19.4344,19.3986,19.4057,731500.0
2011-06-02 09:30:00,27.11,27.31,27.11,27.21,232800.0,19.3986,19.5417,19.3986,19.4701,232800.0
2011-06-02 09:40:00,27.22,27.23,26.98,27.04,307300.0,19.4773,19.4844,19.3056,19.3485,307300.0
2011-06-02 09:50:00,27.04,27.13,26.97,27.06,309800.0,19.3485,19.4129,19.2984,19.3628,309800.0
2011-06-02 10:00:00,27.06,27.12,26.97,27.08,250000.0,19.3628,19.4057,19.2984,19.3771,250000.0
2011-06-02 10:10:00,27.08,27.13,27.06,27.1,159000.0,19.3771,19.4129,19.3628,19.3914,159000.0
2011-06-02 10:20:00,27.09,27.2,27.05,27.2,164500.0,19.3843,19.463,19.3556,19.463,164500.0
2011-06-02 10:30:00,27.2,27.2,27.15,27.18,182600.0,19.463,19.463,19.4272,19.4487,182600.0
2011-06-02 10:40:00,27.18,27.28,27.17,27.18,154000.0,19.4487,19.5202,19.4415,19.4487,154000.0
2011-06-02 10:50:00,27.17,27.19,27.11,27.13,76200.0,19.4415,19.4558,19.3986,19.4129,76200.0
2011-06-02 11:00:00,27.13,27.17,27.1,27.11,109900.0,19.4129,19.4415,19.3914,19.3986,109900.0
2011-06-02 11:10:00,27.11,27.13,27.07,27.13,130800.0,19.3986,19.4129,19.37,19.4129,130800.0
2011-06-02 11:20:00,27.12,27.14,27.06,27.08,141700.0,19.4057,19.42,19.3628,19.3771,141700.0
2011-06-02 11:30:00,27.08,27.09,27.02,27.03,181000.0,19.3771,19.3843,19.3342,19.3413,181000.0
2011-06-02 11:40:00,27.03,27.06,27.0,27.01,375300.0,19.3413,19.3628,19.3199,19.327,375300.0
2011-06-02 11:50:00,27.01,27.06,27.01,27.05,173500.0,19.327,19.3628,19.327,19.3556,173500.0
2011-06-02 12:00:00,27.05,27.05,27.01,27.02,107000.0,19.3556,19.3556,19.327,19.3342,107000.0
2011-06-02 12:10:00,27.03,27.09,27.02,27.07,141300.0,19.3413,19.3843,19.3342,19.37,141300.0
2011-06-02 12:20:00,27.06,27.1,27.06,27.1,95100.0,19.3628,19.3914,19.3628,19.3914,95100.0
2011-06-02 12:30:00,27.1,27.1,27.05,27.07,146200.0,19.3914,19.3914,19.3556,19.37,146200.0
2011-06-02 12:40:00,27.08,27.15,27.06,27.14,161100.0,19.3771,19.4272,19.3628,19.42,161100.0
2011-06-02 12:50:00,27.15,27.18,27.14,27.15,107500.0,19.4272,19.4487,19.42,19.4272,107500.0
2011-06-02 13:00:00,27.15,27.17,27.15,27.15,215600.0,19.4272,19.4415,19.4272,19.4272,215600.0
2011-06-02 13:10:00,27.16,27.16,27.1,27.12,131900.0,19.4344,19.4344,19.3914,19.4057,131900.0
2011-06-02 13:20:00,27.12,27.16,27.08,27.15,110000.0,19.4057,19.4344,19.3771,19.4272,110000.0
2011-06-02 13:30:00,27.15,27.17,27.12,27.16,287600.0,19.4272,19.4415,19.4057,19.4344,287600.0
2011-06-02 13:40:00,27.16,27.21,27.15,27.18,111900.0,19.4344,19.4701,19.4272,19.4487,111900.0
2011-06-02 13:50:00,27.18,27.28,27.16,27.28,207600.0,19.4487,19.5202,19.4344,19.5202,207600.0
2011-06-02 14:00:00,27.27,27.3,27.22,27.23,143100.0,19.5131,19.5345,19.4773,19.4844,143100.0
2011-06-02 14:10:00,27.23,27.35,27.23,27.26,269700.0,19.4844,19.5703,19.4844,19.5059,269700.0
2011-06-02 14:20:00,27.27,27.27,27.2,27.24,168900.0,19.5131,19.5131,19.463,19.4916,168900.0
2011-06-02 14:30:00,27.25,27.3,27.24,27.3,175400.0,19.4988,19.5345,19.4916,19.5345,175400.0
2011-06-02 14:40:00,27.3,27.35,27.29,27.35,148500.0,19.5345,19.5703,19.5274,19.5703,148500.0
2011-06-02 14:50:00,27.35,27.4,27.35,27.4,140200.0,19.5703,19.6061,19.5703,19.6061,140200.0
2011-06-02 15:00:00,27.4,27.42,27.33,27.33,282500.0,19.6061,19.6204,19.556,19.556,282500.0
2011-06-02 15:10:00,27.34,27.35,27.33,27.34,147600.0,19.5632,19.5703,19.556,19.5632,147600.0
2011-06-02 15:20:00,27.34,27.38,27.33,27.37,147600.0,19.5632,19.5918,19.556,19.5846,147600.0
2011-06-02 15:30:00,27.37,27.39,27.35,27.37,205900.0,19.5846,19.5989,19.5703,19.5846,205900.0
2011-06-02 15:40:00,27.36,27.41,27.34,27.35,349400.0,19.5775,19.6132,19.5632,19.5703,349400.0
2011-06-02 15:50:00,27.34,27.35,27.3,27.33,486800.0,19.5632,19.5703,19.5345,19.556,486800.0
2011-06-03 09:30:00,26.83,26.98,26.81,26.89,348100.0,19.1982,19.3056,19.1839,19.2412,348100.0
2011-06-03 09:40:00,26.89,26.93,26.77,26.85,269200.0,19.2412,19.2698,19.1553,19.2125,269200.0
2011-06-03 09:50:00,26.85,26.91,26.8,26.89,161800.0,19.2125,19.2555,19.1768,19.2412,161800.0
2011-06-03 10:00:00,26.88,27.0,26.87,26.98,200600.0,19.234,19.3199,19.2268,19.3056,200600.0
2011-06-03 10:10:00,26.98,27.06,26.91,26.93,189700.0,19.3056,19.3628,19.2555,19.2698,189700.0
2011-06-03 10:20:00,26.91,26.92,26.84,26.91,195700.0,19.2555,19.2626,19.2054,19.2555,195700.0
2011-06-03 10:30:00,26.91,27.05,26.91,27.04,213600.0,19.2555,19.3556,19.2555,19.3485,213600.0
2011-06-03 10:40:00,27.04,27.08,26.99,27.01,172100.0,19.3485,19.3771,19.3127,19.327,172100.0
2011-06-03 10:50:00,27.0,27.03,26.96,26.98,124700.0,19.3199,19.3413,19.2912,19.3056,124700.0
2011-06-03 11:00:00,26.97,27.03,26.95,26.97,83800.0,19.2984,19.3413,19.2841,19.2984,83800.0
2011-06-03 11:10:00,26.97,27.01,26.93,26.96,100700.0,19.2984,19.327,19.2698,19.2912,100700.0
2011-06-03 11:20:00,26.95,27.02,26.95,26.97,54500.0,19.2841,19.3342,19.2841,19.2984,54500.0
2011-06-03 11:30:00,26.98,27.02,26.9,26.91,86000.0,19.3056,19.3342,19.2483,19.2555,86000.0
2011-06-03 11:40:00,26.91,26.96,26.9,26.95,140300.0,19.2555,19.2912,19.2483,19.2841,140300.0
2011-06-03 11:50:00,26.95,27.03,26.95,27.02,54300.0,19.2841,19.3413,19.2841,19.3342,54300.0
2011-06-03 12:00:00,27.02,27.05,27.0,27.0,72200.0,19.3342,19.3556,19.3199,19.3199,72200.0
2011-06-03 12:10:00,27.0,27.04,27.0,27.04,29400.0,19.3199,19.3485,19.3199,19.3485,29400.0
2011-06-03 12:20:00,27.04,27.07,27.03,27.05,50100.0,19.3485,19.37,19.3413,19.3556,50100.0
2011-06-03 12:30:00,27.06,27.11,27.05,27.11,68700.0,19.3628,19.3986,19.3556,19.3986,68700.0
2011-06-03 12:40:00,27.1,27.18,27.09,27.18,107000.0,19.3914,19.4487,19.3843,19.4487,107000.0
2011-06-03 12:50:00,27.18,27.18,27.02,27.04,339400.0,19.4487,19.4487,19.3342,19.3485,339400.0
2011-06-03 13:00:00,27.05,27.08,27.04,27.08,114800.0,19.3556,19.3771,19.3485,19.3771,114800.0
2011-06-03 13:10:00,27.07,27.08,27.02,27.03,56600.0,19.37,19.3771,19.3342,19.3413,56600.0
2011-06-03 13:20:00,27.02,27.02,26.95,26.97,58400.0,19.3342,19.3342,19.2841,19.2984,58400.0
2011-06-03 13:30:00,26.98,27.01,26.94,27.0,60400.0,19.3056,19.327,19.2769,19.3199,60400.0
2011-06-03 13:40:00,27.0,27.03,27.0,27.01,44700.0,19.3199,19.3413,19.3199,19.327,44700.0
2011-06-03 13:50:00,27.01,27.02,26.94,26.95,63900.0,19.327,19.3342,19.2769,19.2841,63900.0
2011-06-03 14:00:00,26.95,26.97,26.92,26.93,100000.0,19.2841,19.2984,19.2626,19.2698,100000.0
2011-06-03 14:10:00,26.93,26.96,26.91,26.93,42800.0,19.2698,19.2912,19.2555,19.2698,42800.0
2011-06-03 14:20:00,26.93,26.94,26.89,26.89,103200.0,19.2698,19.2769,19.2412,19.2412,103200.0
2011-06-03 14:30:00,26.9,26.91,26.87,26.89,72000.0,19.2483,19.2555,19.2268,19.2412,72000.0
2011-06-03 14:40:00,26.88,26.96,26.88,26.96,87500.0,19.234,19.2912,19.234,19.2912,87500.0
2011-06-03 14:50:00,26.96,26.97,26.93,26.95,136400.0,19.2912,19.2984,19.2698,19.2841,136400.0
2011-06-03 15:00:00,26.95,26.97,26.94,26.96,166100.0,19.2841,19.2984,19.2769,19.2912,166100.0
2011-06-03 15:10:00,26.95,26.97,26.94,26.95,198600.0,19.2841,19.2984,19.2769,19.2841,198600.0
2011-06-03 15:20:00,26.95,27.0,26.94,26.97,156600.0,19.2841,19.3199,19.2769,19.2984,156600.0
2011-06-03 15:30:00,26.97,27.02,26.96,26.98,146300.0,19.2984,19.3342,19.2912,19.3056,146300.0
2011-06-03 15:40:00,26.97,27.01,26.92,26.93,202200.0,19.2984,19.327,19.2626,19.2698,202200.0
2011-06-03 15:50:00,26.93,26.94,26.85,26.89,384600.0,19.2698,19.2769,19.2125,19.2412,384600.0
2011-06-06 09:30:00,26.87,26.95,26.75,26.82,143600.0,19.2268,19.2841,19.141,19.1911,143600.0
2011-06-06 09:40:00,26.82,26.82,26.63,26.69,133800.0,19.1911,19.1911,19.0551,19.098,133800.0
2011-06-06 09:50:00,26.69,26.69,26.6,26.65,122000.0,19.098,19.098,19.0336,19.0694,122000.0
2011-06-06 10:00:00,26.65,26.69,26.52,26.52,122600.0,19.0694,19.098,18.9764,18.9764,122600.0
2011-06-06 10:10:00,26.53,26.64,26.53,26.64,89700.0,18.9836,19.0623,18.9836,19.0623,89700.0
2011-06-06 10:20:00,26.63,26.75,26.6,26.67,108200.0,19.0551,19.141,19.0336,19.0837,108200.0
2011-06-06 10:30:00,26.66,26.72,26.63,26.66,83400.0,19.0766,19.1195,19.0551,19.0766,83400.0
2011-06-06 10:40:00,26.66,26.67,26.6,26.64,108700.0,19.0766,19.0837,19.0336,19.0623,108700.0
2011-06-06 10:50:00,26.64,26.69,26.64,26.69,137400.0,19.0623,19.098,19.0623,19.098,137400.0
2011-06-06 11:00:00,26.69,26.72,26.65,26.66,450500.0,19.098,19.1195,19.0694,19.0766,450500.0
2011-06-06 11:10:00,26.66,26.74,26.66,26.7,212400.0,19.0766,19.1338,19.0766,19.1052,212400.0
2011-06-06 11:20:00,26.7,26.77,26.7,26.77,67800.0,19.1052,19.1553,19.1052,19.1553,67800.0
2011-06-06 11:30:00,26.77,26.85,26.75,26.83,112700.0,19.1553,19.2125,19.141,19.1982,112700.0
2011-06-06 11:40:00,26.83,26.84,26.8,26.82,64500.0,19.1982,19.2054,19.1768,19.1911,64500.0
2011-06-06 11:50:00,26.82,26.85,26.81,26.82,70700.0,19.1911,19.2125,19.1839,19.1911,70700.0
2011-06-06 12:00:00,26.82,26.88,26.82,26.88,80900.0,19.1911,19.234,19.1911,19.234,80900.0
2011-06-06 12:10:00,26.88,26.89,26.86,26.89,61600.0,19.234,19.2412,19.2197,19.2412,61600.0
2011-06-06 12:20:00,26.88,26.91,26.84,26.84,105200.0,19.234,19.2555,19.2054,19.2054,105200.0
2011-06-06 12:30:00,26.84,26.87,26.83,26.87,75700.0,19.2054,19.2268,19.1982,19.2268,75700.0
2011-06-06 12:40:00,26.87,26.87,26.84,26.85,67100.0,19.2268,19.2268,19.2054,19.2125,67100.0
2011-06-06 12:50:00,26.85,26.86,26.79,26.8,133800.0,19.2125,19.2197,19.1696,19.1768,133800.0
2011-06-06 13:00:00,26.8,26.85,26.79,26.84,108300.0,19.1768,19.2125,19.1696,19.2054,108300.0
2011-06-06 13:10:00,26.84,26.88,26.84,26.86,64700.0,19.2054,19.234,19.2054,19.2197,64700.0
2011-06-06 13:20:00,26.87,26.87,26.83,26.84,49100.0,19.2268,19.2268,19.1982,19.2054,49100.0
2011-06-06 13:30:00,26.84,26.85,26.82,26.83,118800.0,19.2054,19.2125,19.1911,19.1982,118800.0
2011-06-06 13:40:00,26.83,26.84,26.8,26.81,189900.0,19.1982,19.2054,19.1768,19.1839,189900.0
2011-06-06 13:50:00,26.82,26.82,26.74,26.77,99200.0,19.1911,19.1911,19.1338,19.1553,99200.0
2011-06-06 14:00:00,26.77,26.78,26.72,26.78,71400.0,19.1553,19.1624,19.1195,19.1624,71400.0
2011-06-06 14:10:00,26.79,26.79,26.74,26.75,29000.0,19.1696,19.1696,19.1338,19.141,29000.0
2011-06-06 14:20:00,26.75,26.78,26.72,26.72,50400.0,19.141,19.1624,19.1195,19.1195,50400.0
2011-06-06 14:30:00,26.72,26.77,26.72,26.72,45900.0,19.1195,19.1553,19.1195,19.1195,45900.0
2011-06-06 14:40:00,26.72,26.76,26.71,26.74,83200.0,19.1195,19.1481,19.1124,19.1338,83200.0
2011-06-06 14:50:00,26.74,26.75,26.69,26.72,108500.0,19.1338,19.141,19.098,19.1195,108500.0
2011-06-06 15:00:00,26.73,26.74,26.64,26.65,117100.0,19.1267,19.1338,19.0623,19.0694,117100.0
2011-06-06 15:10:00,26.66,26.66,26.58,26.64,176100.0,19.0766,19.0766,19.0193,19.0623,176100.0
2011-06-06 15:20:00,26.64,26.66,26.61,26.63,116700.0,19.0623,19.0766,19.0408,19.0551,116700.0
2011-06-06 15:30:00,26.63,26.73,26.63,26.64,173300.0,19.0551,19.1267,19.0551,19.0623,173300.0
2011-06-06 15:40:00,26.64,26.7,26.6,26.61,296300.0,19.0623,19.1052,19.0336,19.0408,296300.0
2011-06-06 15:50:00,26.61,26.65,26.58,26.6,476000.0,19.0408,19.0694,19.0193,19.0336,476000.0
2011-06-07 09:30:00,26.61,26.76,26.49,26.72,526800.0,19.0408,19.1481,18.9549,19.1195,526800.0
2011-06-07 09:40:00,26.73,26.76,26.71,26.76,322400.0,19.1267,19.1481,19.1124,19.1481,322400.0
2011-06-07 09:50:00,26.75,26.83,26.75,26.76,232500.0,19.141,19.1982,19.141,19.1481,232500.0
2011-06-07 10:00:00,26.77,26.83,26.73,26.74,182400.0,19.1553,19.1982,19.1267,19.1338,182400.0
2011-06-07 10:10:00,26.73,26.74,26.7,26.71,202300.0,19.1267,19.1338,19.1052,19.1124,202300.0
2011-06-07 10:20:00,26.71,26.72,26.67,26.68,173000.0,19.1124,19.1195,19.0837,19.0909,173000.0
2011-06-07 10:30:00,26.68,26.86,26.66,26.86,256700.0,19.0909,19.2197,19.0766,19.2197,256700.0
2011-06-07 10:40:00,26.86,26.88,26.81,26.81,135900.0,19.2197,19.234,19.1839,19.1839,135900.0
2011-06-07 10:50:00,26.82,26.85,26.81,26.83,121400.0,19.1911,19.2125,19.1839,19.1982,121400.0
2011-06-07 11:00:00,26.83,26.88,26.81,26.87,115000.0,19.1982,19.234,19.1839,19.2268,115000.0
2011-06-07 11:10:00,26.88,26.88,26.83,26.84,95100.0,19.234,19.234,19.1982,19.2054,95100.0
2011-06-07 11:20:00,26.83,26.89,26.82,26.82,213000.0,19.1982,19.2412,19.1911,19.1911,213000.0
2011-06-07 11:30:00,26.82,26.83,26.78,26.81,220500.0,19.1911,19.1982,19.1624,19.1839,220500.0
2011-06-07 11:40:00,26.81,26.83,26.8,26.81,74300.0,19.1839,19.1982,19.1768,19.1839,74300.0
2011-06-07 11:50:00,26.82,26.87,26.81,26.87,111300.0,19.1911,19.2268,19.1839,19.2268,111300.0
2011-06-07 12:00:00,26.87,26.9,26.85,26.86,205000.0,19.2268,19.2483,19.2125,19.2197,205000.0
2011-06-07 12:10:00,26.85,26.89,26.83,26.89,95400.0,19.2125,19.2412,19.1982,19.2412,95400.0
2011-06-07 12:20:00,26.88,26.93,26.88,26.89,106200.0,19.234,19.2698,19.234,19.2412,106200.0
2011-06-07 12:30:00,26.89,26.92,26.89,26.91,88900.0,19.2412,19.2626,19.2412,19.2555,88900.0
2011-06-07 12:40:00,26.91,26.91,26.86,26.89,118800.0,19.2555,19.2555,19.2197,19.2412,118800.0
2011-06-07 12:50:00,26.89,26.94,26.89,26.91,87100.0,19.2412,19.2769,19.2412,19.2555,87100.0
2011-06-07 13:00:00,26.91,26.92,26.88,26.89,153800.0,19.2555,19.2626,19.234,19.2412,153800.0
2011-06-07 13:10:00,26.9,26.92,26.88,26.9,102200.0,19.2483,19.2626,19.234,19.2483,102200.0
2011-06-07 13:20:00,26.9,26.91,26.88,26.89,84400.0,19.2483,19.2555,19.234,19.2412,84400.0
2011-06-07 13:30:00,26.89,26.94,26.89,26.92,78600.0,19.2412,19.2769,19.2412,19.2626,78600.0
2011-06-07 13:40:00,26.92,26.93,26.85,26.85,133800.0,19.2626,19.2698,19.2125,19.2125,133800.0
2011-06-07 13:50:00,26.85,26.87,26.8,26.81,188400.0,19.2125,19.2268,19.1768,19.1839,188400.0
2011-06-07 14:00:00,26.8,26.88,26.8,26.87,91900.0,19.1768,19.234,19.1768,19.2268,91900.0
2011-06-07 14:10:00,26.88,26.93,26.88,26.92,166300.0,19.234,19.2698,19.234,19.2626,166300.0
2011-06-07 14:20:00,26.91,26.92,26.85,26.85,140300.0,19.2555,19.2626,19.2125,19.2125,140300.0
2011-06-07 14:30:00,26.85,26.85,26.76,26.76,183400.0,19.2125,19.2125,19.1481,19.1481,183400.0
2011-06-07 14:40:00,26.76,26.81,26.76,26.8,54000.0,19.1481,19.1839,19.1481,19.1768,54000.0
2011-06-07 14:50:00,26.8,26.81,26.75,26.8,153800.0,19.1768,19.1839,19.141,19.1768,153800.0
2011-06-07 15:00:00,26.8,26.8,26.73,26.73,223400.0,19.1768,19.1768,19.1267,19.1267,223400.0
2011-06-07 15:10:00,26.74,26.77,26.71,26.71,110200.0,19.1338,19.1553,19.1124,19.1124,110200.0
2011-06-07 15:20:00,26.71,26.72,26.66,26.68,142100.0,19.1124,19.1195,19.0766,19.0909,142100.0
2011-06-07 15:30:00,26.67,26.68,26.62,26.67,259100.0,19.0837,19.0909,19.048,19.0837,259100.0
2011-06-07 15:40:00,26.66,26.67,26.58,26.6,600500.0,19.0766,19.0837,19.0193,19.0336,600500.0
2011-06-07 15:50:00,26.6,26.63,26.55,26.56,504100.0,19.0336,19.0551,18.9979,19.005,504100.0
2011-06-08 09:30:00,26.51,26.57,26.46,26.49,435900.0,18.9692,19.0122,18.9335,18.9549,435900.0
2011-06-08 09:40:00,26.5,26.56,26.46,26.47,299200.0,18.9621,19.005,18.9335,18.9406,299200.0
2011-06-08 09:50:00,26.47,26.51,26.43,26.44,103000.0,18.9406,18.9692,18.912,18.9192,103000.0
2011-06-08 10:00:00,26.44,26.53,26.43,26.48,301300.0,18.9192,18.9836,18.912,18.9478,301300.0
2011-06-08 10:10:00,26.48,26.5,26.44,26.45,211200.0,18.9478,18.9621,18.9192,18.9263,211200.0
2011-06-08 10:20:00,26.45,26.47,26.31,26.42,267600.0,18.9263,18.9406,18.8261,18.9048,267600.0
2011-06-08 10:30:00,26.43,26.43,26.35,26.4,286400.0,18.912,18.912,18.8548,18.8905,286400.0
2011-06-08 10:40:00,26.4,26.45,26.39,26.44,129300.0,18.8905,18.9263,18.8834,18.9192,129300.0
2011-06-08 10:50:00,26.44,26.46,26.4,26.42,149300.0,18.9192,18.9335,18.8905,18.9048,149300.0
2011-06-08 11:00:00,26.42,26.47,26.38,26.4,186500.0,18.9048,18.9406,18.8762,18.8905,186500.0
2011-06-08 11:10:00,26.4,26.43,26.4,26.43,110200.0,18.8905,18.912,18.8905,18.912,110200.0
2011-06-08 11:20:00,26.43,26.44,26.4,26.4,72300.0,18.912,18.9192,18.8905,18.8905,72300.0
2011-06-08 11:30:00,26.4,26.45,26.39,26.39,123500.0,18.8905,18.9263,18.8834,18.8834,123500.0
2011-06-08 11:40:00,26.39,26.4,26.35,26.38,62600.0,18.8834,18.8905,18.8548,18.8762,62600.0
2011-06-08 11:50:00,26.38,26.48,26.36,26.47,70100.0,18.8762,18.9478,18.8619,18.9406,70100.0
2011-06-08 12:00:00,26.48,26.48,26.45,26.48,100700.0,18.9478,18.9478,18.9263,18.9478,100700.0
2011-06-08 12:10:00,26.49,26.51,26.47,26.48,109800.0,18.9549,18.9692,18.9406,18.9478,109800.0
2011-06-08 12:20:00,26.48,26.49,26.4,26.44,91400.0,18.9478,18.9549,18.8905,18.9192,91400.0
2011-06-08 12:30:00,26.44,26.47,26.42,26.44,50500.0,18.9192,18.9406,18.9048,18.9192,50500.0
2011-06-08 12:40:00,26.44,26.45,26.39,26.41,93100.0,18.9192,18.9263,18.8834,18.8977,93100.0
2011-06-08 12:50:00,26.41,26.45,26.4,26.45,72000.0,18.8977,18.9263,18.8905,18.9263,72000.0
2011-06-08 13:00:00,26.45,26.47,26.43,26.43,58000.0,18.9263,18.9406,18.912,18.912,58000.0
2011-06-08 13:10:00,26.43,26.45,26.42,26.45,35300.0,18.912,18.9263,18.9048,18.9263,35300.0
2011-06-08 13:20:00,26.45,26.46,26.41,26.44,50600.0,18.9263,18.9335,18.8977,18.9192,50600.0
2011-06-08 13:30:00,26.43,26.44,26.34,26.36,100800.0,18.912,18.9192,18.8476,18.8619,100800.0
2011-06-08 13:40:00,26.36,26.41,26.34,26.39,53700.0,18.8619,18.8977,18.8476,18.8834,53700.0
2011-06-08 13:50:00,26.39,26.42,26.33,26.35,89200.0,18.8834,18.9048,18.8404,18.8548,89200.0
2011-06-08 14:00:00,26.35,26.42,26.34,26.36,81300.0,18.8548,18.9048,18.8476,18.8619,81300.0
2011-06-08 14:10:00,26.36,26.36,26.31,26.33,87000.0,18.8619,18.8619,18.8261,18.8404,87000.0
2011-06-08 14:20:00,26.32,26.33,26.24,26.25,313900.0,18.8333,18.8404,18.776,18.7832,313900.0
2011-06-08 14:30:00,26.25,26.37,26.22,26.33,263700.0,18.7832,18.8691,18.7617,18.8404,263700.0
2011-06-08 14:40:00,26.33,26.37,26.3,26.3,96000.0,18.8404,18.8691,18.819,18.819,96000.0
2011-06-08 14:50:00,26.29,26.35,26.28,26.32,131500.0,18.8118,18.8548,18.8047,18.8333,131500.0
2011-06-08 15:00:00,26.32,26.34,26.29,26.29,141600.0,18.8333,18.8476,18.8118,18.8118,141600.0
2011-06-08 15:10:00,26.3,26.32,26.23,26.24,353800.0,18.819,18.8333,18.7689,18.776,353800.0
2011-06-08 15:20:00,26.24,26.25,26.2,26.22,199400.0,18.776,18.7832,18.7474,18.7617,199400.0
2011-06-08 15:30:00,26.23,26.28,26.19,26.22,523800.0,18.7689,18.8047,18.7403,18.7617,523800.0
2011-06-08 15:40:00,26.23,26.23,26.12,26.18,754500.0,18.7689,18.7689,18.6902,18.7331,754500.0
2011-06-08 15:50:00,26.18,26.26,26.18,26.22,691700.0,18.7331,18.7904,18.7331,18.7617,691700.0
2011-06-09 09:30:00,26.32,26.46,26.25,26.34,200700.0,18.8333,18.9335,18.7832,18.8476,200700.0
2011-06-09 09:40:00,26.34,26.51,26.34,26.5,139200.0,18.8476,18.9692,18.8476,18.9621,139200.0
2011-06-09 09:50:00,26.51,26.52,26.45,26.52,212700.0,18.9692,18.9764,18.9263,18.9764,212700.0
2011-06-09 10:00:00,26.52,26.65,26.51,26.59,295900.0,18.9764,19.0694,18.9692,19.0265,295900.0
2011-06-09 10:10:00,26.59,26.63,26.56,26.58,126000.0,19.0265,19.0551,19.005,19.0193,126000.0
2011-06-09 10:20:00,26.58,26.58,26.53,26.56,68700.0,19.0193,19.0193,18.9836,19.005,68700.0
2011-06-09 10:30:00,26.56,26.65,26.55,26.64,131800.0,19.005,19.0694,18.9979,19.0623,131800.0
2011-06-09 10:40:00,26.64,26.64,26.59,26.63,111700.0,19.0623,19.0623,19.0265,19.0551,111700.0
2011-06-09 10:50:00,26.64,26.65,26.6,26.63,95200.0,19.0623,19.0694,19.0336,19.0551,95200.0
2011-06-09 11:00:00,26.63,26.64,26.58,26.58,114900.0,19.0551,19.0623,19.0193,19.0193,114900.0
2011-06-09 11:10:00,26.58,26.6,26.54,26.58,101800.0,19.0193,19.0336,18.9907,19.0193,101800.0
2011-06-09 11:20:00,26.58,26.6,26.55,26.6,57400.0,19.0193,19.0336,18.9979,19.0336,57400.0
2011-06-09 11:30:00,26.59,26.63,26.58,26.59,88800.0,19.0265,19.0551,19.0193,19.0265,88800.0
2011-06-09 11:40:00,26.59,26.63,26.57,26.62,49200.0,19.0265,19.0551,19.0122,19.048,49200.0
2011-06-09 11:50:00,26.63,26.68,26.62,26.65,249200.0,19.0551,19.0909,19.048,19.0694,249200.0
2011-06-09 12:00:00,26.65,26.69,26.63,26.67,97200.0,19.0694,19.098,19.0551,19.0837,97200.0
2011-06-09 12:10:00,26.68,26.7,26.62,26.63,70100.0,19.0909,19.1052,19.048,19.0551,70100.0
2011-06-09 12:20:00,26.62,26.63,26.59,26.59,32600.0,19.048,19.0551,19.0265,19.0265,32600.0
2011-06-09 12:30:00,26.6,26.65,26.59,26.63,52900.0,19.0336,19.0694,19.0265,19.0551,52900.0
2011-06-09 12:40:00,26.64,26.65,26.61,26.61,89100.0,19.0623,19.0694,19.0408,19.0408,89100.0
2011-06-09 12:50:00,26.61,26.65,26.61,26.63,86300.0,19.0408,19.0694,19.0408,19.0551,86300.0
2011-06-09 13:00:00,26.63,26.67,26.63,26.64,54800.0,19.0551,19.0837,19.0551,19.0623,54800.0
2011-06-09 13:10:00,26.64,26.68,26.64,26.67,59700.0,19.0623,19.0909,19.0623,19.0837,59700.0
2011-06-09 13:20:00,26.68,26.7,26.67,26.68,47800.0,19.0909,19.1052,19.0837,19.0909,47800.0
2011-06-09 13:30:00,26.68,26.7,26.65,26.67,62000.0,19.0909,19.1052,19.0694,19.0837,62000.0
2011-06-09 13:40:00,26.67,26.71,26.67,26.71,84800.0,19.0837,19.1124,19.0837,19.1124,84800.0
2011-06-09 13:50:00,26.71,26.74,26.7,26.7,43900.0,19.1124,19.1338,19.1052,19.1052,43900.0
2011-06-09 14:00:00,26.7,26.73,26.69,26.71,45000.0,19.1052,19.1267,19.098,19.1124,45000.0
2011-06-09 14:10:00,26.71,26.75,26.71,26.74,70000.0,19.1124,19.141,19.1124,19.1338,70000.0
2011-06-09 14:20:00,26.75,26.75,26.68,26.7,125600.0,19.141,19.141,19.0909,19.1052,125600.0
2011-06-09 14:30:00,26.7,26.7,26.66,26.69,71700.0,19.1052,19.1052,19.0766,19.098,71700.0
2011-06-09 14:40:00,26.7,26.71,26.67,26.69,92200.0,19.1052,19.1124,19.0837,19.098,92200.0
2011-06-09 14:50:00,26.7,26.71,26.69,26.7,132100.0,19.1052,19.1124,19.098,19.1052,132100.0
2011-06-09 15:00:00,26.7,26.7,26.66,26.67,107100.0,19.1052,19.1052,19.0766,19.0837,107100.0
2011-06-09 15:10:00,26.66,26.67,26.61,26.61,102700.0,19.0766,19.0837,19.0408,19.0408,102700.0
2011-06-09 15:20:00,26.62,26.66,26.61,26.66,93200.0,19.048,19.0766,19.0408,19.0766,93200.0
2011-06-09 15:30:00,26.66,26.67,26.58,26.6,247500.0,19.0766,19.0837,19.0193,19.0336,247500.0
2011-06-09 15:40:00,26.61,26.62,26.54,26.57,313800.0,19.0408,19.048,18.9907,19.0122,313800.0
2011-06-09 15:50:00,26.57,26.6,26.56,26.57,446000.0,19.0122,19.0336,19.005,19.0122,446000.0
2011-06-10 09:30:00,26.39,26.41,26.21,26.21,186600.0,18.8834,18.8977,18.7546,18.7546,186600.0
2011-06-10 09:40:00,26.22,26.34,26.21,26.31,142900.0,18.7617,18.8476,18.7546,18.8261,142900.0
2011-06-10 09:50:00,26.31,26.31,26.23,26.29,118600.0,18.8261,18.8261,18.7689,18.8118,118600.0
2011-06-10 10:00:00,26.29,26.32,26.25,26.28,188700.0,18.8118,18.8333,18.7832,18.8047,188700.0
2011-06-10 10:10:00,26.28,26.31,26.28,26.3,92800.0,18.8047,18.8261,18.8047,18.819,92800.0
2011-06-10 10:20:00,26.3,26.31,26.24,26.3,180700.0,18.819,18.8261,18.776,18.819,180700.0
2011-06-10 10:30:00,26.3,26.3,26.22,26.28,121500.0,18.819,18.819,18.7617,18.8047,121500.0
2011-06-10 10:40:00,26.26,26.27,26.18,26.24,125200.0,18.7904,18.7975,18.7331,18.776,125200.0
2011-06-10 10:50:00,26.24,26.26,26.14,26.19,93700.0,18.776,18.7904,18.7045,18.7403,93700.0
2011-06-10 11:00:00,26.19,26.19,26.1,26.11,170600.0,18.7403,18.7403,18.6759,18.683,170600.0
2011-06-10 11:10:00,26.11,26.23,26.11,26.23,88900.0,18.683,18.7689,18.683,18.7689,88900.0
2011-06-10 11:20:00,26.22,26.25,26.2,26.2,107800.0,18.7617,18.7832,18.7474,18.7474,107800.0
2011-06-10 11:30:00,26.2,26.2,26.14,26.15,93300.0,18.7474,18.7474,18.7045,18.7116,93300.0
2011-06-10 11:40:00,26.14,26.26,26.14,26.26,100000.0,18.7045,18.7904,18.7045,18.7904,100000.0
2011-06-10 11:50:00,26.26,26.27,26.23,26.25,127500.0,18.7904,18.7975,18.7689,18.7832,127500.0
2011-06-10 12:00:00,26.25,26.28,26.22,26.24,142500.0,18.7832,18.8047,18.7617,18.776,142500.0
2011-06-10 12:10:00,26.24,26.25,26.15,26.24,85900.0,18.776,18.7832,18.7116,18.776,85900.0
2011-06-10 12:20:00,26.24,26.26,26.22,26.23,53400.0,18.776,18.7904,18.7617,18.7689,53400.0
2011-06-10 12:30:00,26.23,26.26,26.23,26.25,59000.0,18.7689,18.7904,18.7689,18.7832,59000.0
2011-06-10 12:40:00,26.24,26.24,26.17,26.18,78100.0,18.776,18.776,18.726,18.7331,78100.0
2011-06-10 12:50:00,26.18,26.23,26.18,26.2,90900.0,18.7331,18.7689,18.7331,18.7474,90900.0
2011-06-10 13:00:00,26.2,26.21,26.15,26.16,49100.0,18.7474,18.7546,18.7116,18.7188,49100.0
2011-06-10 13:10:00,26.16,26.17,26.1,26.13,94700.0,18.7188,18.726,18.6759,18.6973,94700.0
2011-06-10 13:20:00,26.13,26.15,26.11,26.14,63800.0,18.6973,18.7116,18.683,18.7045,63800.0
2011-06-10 13:30:00,26.14,26.18,26.12,26.14,123800.0,18.7045,18.7331,18.6902,18.7045,123800.0
2011-06-10 13:40:00,26.13,26.14,26.07,26.11,82500.0,18.6973,18.7045,18.6544,18.683,82500.0
2011-06-10 13:50:00,26.11,26.14,26.1,26.1,66500.0,18.683,18.7045,18.6759,18.6759,66500.0
2011-06-10 14:00:00,26.1,26.32,26.1,26.25,978900.0,18.6759,18.8333,18.6759,18.7832,978900.0
2011-06-10 14:10:00,26.25,26.37,26.19,26.36,221100.0,18.7832,18.8691,18.7403,18.8619,221100.0
2011-06-10 14:20:00,26.35,26.44,26.24,26.4,395700.0,18.8548,18.9192,18.776,18.8905,395700.0
2011-06-10 14:30:00,26.4,26.45,26.3,26.3,202200.0,18.8905,18.9263,18.819,18.819,202200.0
2011-06-10 14:40:00,26.3,26.38,26.29,26.38,118900.0,18.819,18.8762,18.8118,18.8762,118900.0
2011-06-10 14:50:00,26.37,26.56,26.37,26.56,185500.0,18.8691,19.005,18.8691,19.005,185500.0
2011-06-10 15:00:00,26.56,26.58,26.4,26.44,198100.0,19.005,19.0193,18.8905,18.9192,198100.0
2011-06-10 15:10:00,26.44,26.55,26.44,26.53,130400.0,18.9192,18.9979,18.9192,18.9836,130400.0
2011-06-10 15:20:00,26.53,26.53,26.44,26.46,170000.0,18.9836,18.9836,18.9192,18.9335,170000.0
2011-06-10 15:30:00,26.46,26.49,26.36,26.42,316400.0,18.9335,18.9549,18.8619,18.9048,316400.0
2011-06-10 15:40:00,26.41,26.46,26.28,26.34,388900.0,18.8977,18.9335,18.8047,18.8476,388900.0
2011-06-10 15:50:00,26.34,26.34,26.26,26.27,555300.0,18.8476,18.8476,18.7904,18.7975,555300.0
2011-06-13 09:30:00,26.85,26.85,26.53,26.59,345600.0,19.2125,19.2125,18.9836,19.0265,345600.0
2011-06-13 09:40:00,26.58,26.7,26.58,26.6,93600.0,19.0193,19.1052,19.0193,19.0336,93600.0
2011-06-13 09:50:00,26.6,26.6,26.46,26.47,141600.0,19.0336,19.0336,18.9335,18.9406,141600.0
2011-06-13 10:00:00,26.47,26.47,26.32,26.42,157400.0,18.9406,18.9406,18.8333,18.9048,157400.0
2011-06-13 10:10:00,26.42,26.45,26.39,26.43,103200.0,18.9048,18.9263,18.8834,18.912,103200.0
2011-06-13 10:20:00,26.43,26.52,26.41,26.51,77500.0,18.912,18.9764,18.8977,18.9692,77500.0
2011-06-13 10:30:00,26.52,26.56,26.45,26.51,81400.0,18.9764,19.005,18.9263,18.9692,81400.0
2011-06-13 10:40:00,26.51,26.58,26.48,26.55,144800.0,18.9692,19.0193,18.9478,18.9979,144800.0
2011-06-13 10:50:00,26.55,26.63,26.48,26.54,85700.0,18.9979,19.0551,18.9478,18.9907,85700.0
2011-06-13 11:00:00,26.54,26.57,26.47,26.5,87800.0,18.9907,19.0122,18.9406,18.9621,87800.0
2011-06-13 11:10:00,26.5,26.55,26.47,26.55,73300.0,18.9621,18.9979,18.9406,18.9979,73300.0
2011-06-13 11:20:00,26.55,26.56,26.51,26.54,54800.0,18.9979,19.005,18.9692,18.9907,54800.0
2011-06-13 11:30:00,26.53,26.57,26.52,26.53,54500.0,18.9836,19.0122,18.9764,18.9836,54500.0
2011-06-13 11:40:00,26.53,26.57,26.5,26.51,94100.0,18.9836,19.0122,18.9621,18.9692,94100.0
2011-06-13 11:50:00,26.52,26.54,26.48,26.5,82400.0,18.9764,18.9907,18.9478,18.9621,82400.0
2011-06-13 12:00:00,26.51,26.57,26.5,26.53,123600.0,18.9692,19.0122,18.9621,18.9836,123600.0
2011-06-13 12:10:00,26.53,26.56,26.46,26.48,75200.0,18.9836,19.005,18.9335,18.9478,75200.0
2011-06-13 12:20:00,26.49,26.52,26.43,26.46,101000.0,18.9549,18.9764,18.912,18.9335,101000.0
2011-06-13 12:30:00,26.45,26.55,26.45,26.52,105000.0,18.9263,18.9979,18.9263,18.9764,105000.0
2011-06-13 12:40:00,26.52,26.53,26.46,26.49,61700.0,18.9764,18.9836,18.9335,18.9549,61700.0
2011-06-13 12:50:00,26.49,26.51,26.46,26.48,54200.0,18.9549,18.9692,18.9335,18.9478,54200.0
2011-06-13 13:00:00,26.48,26.48,26.36,26.41,136700.0,18.9478,18.9478,18.8619,18.8977,136700.0
2011-06-13 13:10:00,26.42,26.52,26.41,26.5,49500.0,18.9048,18.9764,18.8977,18.9621,49500.0
2011-06-13 13:20:00,26.51,26.52,26.46,26.51,68300.0,18.9692,18.9764,18.9335,18.9692,68300.0
2011-06-13 13:30:00,26.52,26.54,26.49,26.51,59500.0,18.9764,18.9907,18.9549,18.9692,59500.0
2011-06-13 13:40:00,26.51,26.55,26.47,26.54,150200.0,18.9692,18.9979,18.9406,18.9907,150200.0
2011-06-13 13:50:00,26.54,26.68,26.53,26.67,186300.0,18.9907,19.0909,18.9836,19.0837,186300.0
2011-06-13 14:00:00,26.67,26.73,26.63,26.7,149300.0,19.0837,19.1267,19.0551,19.1052,149300.0
2011-06-13 14:10:00,26.7,26.72,26.66,26.67,84600.0,19.1052,19.1195,19.0766,19.0837,84600.0
2011-06-13 14:20:00,26.67,26.69,26.63,26.68,68800.0,19.0837,19.098,19.0551,19.0909,68800.0
2011-06-13 14:30:00,26.67,26.68,26.63,26.64,96300.0,19.0837,19.0909,19.0551,19.0623,96300.0
2011-06-13 14:40:00,26.65,26.72,26.63,26.72,141600.0,19.0694,19.1195,19.0551,19.1195,141600.0
2011-06-13 14:50:00,26.72,26.73,26.61,26.62,112400.0,19.1195,19.1267,19.0408,19.048,112400.0
2011-06-13 15:00:00,26.63,26.68,26.6,26.62,120000.0,19.0551,19.0909,19.0336,19.048,120000.0
2011-06-13 15:10:00,26.61,26.69,26.59,26.66,216600.0,19.0408,19.098,19.0265,19.0766,216600.0
2011-06-13 15:20:00,26.66,26.71,26.66,26.69,124200.0,19.0766,19.1124,19.0766,19.098,124200.0
2011-06-13 15:30:00,26.68,26.69,26.63,26.64,144100.0,19.0909,19.098,19.0551,19.0623,144100.0
2011-06-13 15:40:00,26.63,26.69,26.62,26.69,232900.0,19.0551,19.098,19.048,19.098,232900.0
2011-06-13 15:50:00,26.68,26.71,26.67,26.67,501000.0,19.0909,19.1124,19.0837,19.0837,501000.0
2011-06-14 09:30:00,26.86,26.98,26.85,26.95,241800.0,19.2197,19.3056,19.2125,19.2841,241800.0
2011-06-14 09:40:00,26.95,27.0,26.92,26.98,178600.0,19.2841,19.3199,19.2626,19.3056,178600.0
2011-06-14 09:50:00,26.99,27.05,26.98,27.02,177100.0,19.3127,19.3556,19.3056,19.3342,177100.0
2011-06-14 10:00:00,27.01,27.01,26.91,26.91,182700.0,19.327,19.327,19.2555,19.2555,182700.0
2011-06-14 10:10:00,26.92,26.98,26.88,26.97,148800.0,19.2626,19.3056,19.234,19.2984,148800.0
2011-06-14 10:20:00,26.97,27.09,26.97,27.06,116400.0,19.2984,19.3843,19.2984,19.3628,116400.0
2011-06-14 10:30:00,27.06,27.09,27.0,27.03,130700.0,19.3628,19.3843,19.3199,19.3413,130700.0
2011-06-14 10:40:00,27.02,27.03,26.98,27.01,127000.0,19.3342,19.3413,19.3056,19.327,127000.0
2011-06-14 10:50:00,27.0,27.03,26.99,27.03,141200.0,19.3199,19.3413,19.3127,19.3413,141200.0
2011-06-14 11:00:00,27.02,27.03,26.98,26.99,107200.0,19.3342,19.3413,19.3056,19.3127,107200.0
2011-06-14 11:10:00,26.99,27.02,26.98,26.99,186800.0,19.3127,19.3342,19.3056,19.3127,186800.0
2011-06-14 11:20:00,26.99,27.01,26.96,27.01,59200.0,19.3127,19.327,19.2912,19.327,59200.0
2011-06-14 11:30:00,27.0,27.02,26.98,27.0,75000.0,19.3199,19.3342,19.3056,19.3199,75000.0
2011-06-14 11:40:00,26.99,27.02,26.96,27.0,183300.0,19.3127,19.3342,19.2912,19.3199,183300.0
2011-06-14 11:50:00,26.98,27.03,26.98,27.02,108900.0,19.3056,19.3413,19.3056,19.3342,108900.0
2011-06-14 12:00:00,27.02,27.03,26.97,26.99,166900.0,19.3342,19.3413,19.2984,19.3127,166900.0
2011-06-14 12:10:00,26.98,26.99,26.95,26.97,69100.0,19.3056,19.3127,19.2841,19.2984,69100.0
2011-06-14 12:20:00,26.97,27.01,26.95,27.01,50500.0,19.2984,19.327,19.2841,19.327,50500.0
2011-06-14 12:30:00,27.0,27.01,26.96,26.96,50300.0,19.3199,19.327,19.2912,19.2912,50300.0
2011-06-14 12:40:00,26.96,27.01,26.95,27.0,62000.0,19.2912,19.327,19.2841,19.3199,62000.0
2011-06-14 12:50:00,27.0,27.01,26.97,27.0,57600.0,19.3199,19.327,19.2984,19.3199,57600.0
2011-06-14 13:00:00,26.98,26.99,26.94,26.95,60000.0,19.3056,19.3127,19.2769,19.2841,60000.0
2011-06-14 13:10:00,26.96,26.98,26.93,26.98,78100.0,19.2912,19.3056,19.2698,19.3056,78100.0
2011-06-14 13:20:00,26.98,26.99,26.96,26.96,43400.0,19.3056,19.3127,19.2912,19.2912,43400.0
2011-06-14 13:30:00,26.97,26.99,26.96,26.97,53800.0,19.2984,19.3127,19.2912,19.2984,53800.0
2011-06-14 13:40:00,26.97,26.97,26.82,26.84,99600.0,19.2984,19.2984,19.1911,19.2054,99600.0
2011-06-14 13:50:00,26.83,26.92,26.83,26.91,168700.0,19.1982,19.2626,19.1982,19.2555,168700.0
2011-06-14 14:00:00,26.91,26.95,26.89,26.95,165000.0,19.2555,19.2841,19.2412,19.2841,165000.0
2011-06-14 14:10:00,26.95,27.01,26.95,27.01,65900.0,19.2841,19.327,19.2841,19.327,65900.0
2011-06-14 14:20:00,27.0,27.02,26.98,26.98,167300.0,19.3199,19.3342,19.3056,19.3056,167300.0
2011-06-14 14:30:00,26.98,27.03,26.96,26.98,158800.0,19.3056,19.3413,19.2912,19.3056,158800.0
2011-06-14 14:40:00,26.99,27.05,26.98,27.05,59400.0,19.3127,19.3556,19.3056,19.3556,59400.0
2011-06-14 14:50:00,27.05,27.06,27.02,27.04,70000.0,19.3556,19.3628,19.3342,19.3485,70000.0
2011-06-14 15:00:00,27.04,27.09,27.01,27.02,215800.0,19.3485,19.3843,19.327,19.3342,215800.0
2011-06-14 15:10:00,27.02,27.06,26.99,27.02,162900.0,19.3342,19.3628,19.3127,19.3342,162900.0
2011-06-14 15:20:00,27.01,27.02,26.93,26.99,152100.0,19.327,19.3342,19.2698,19.3127,152100.0
2011-06-14 15:30:00,27.0,27.0,26.88,26.9,192400.0,19.3199,19.3199,19.234,19.2483,192400.0
2011-06-14 15:40:00,26.9,26.94,26.88,26.93,264100.0,19.2483,19.2769,19.234,19.2698,264100.0
2011-06-14 15:50:00,26.93,26.93,26.86,26.93,327600.0,19.2698,19.2698,19.2197,19.2698,327600.0
2011-06-15 09:30:00,26.73,26.73,26.51,26.56,252600.0,19.1267,19.1267,18.9692,19.005,252600.0
2011-06-15 09:40:00,26.55,26.57,26.47,26.49,457300.0,18.9979,19.0122,18.9406,18.9549,457300.0
2011-06-15 09:50:00,26.48,26.52,26.46,26.49,117200.0,18.9478,18.9764,18.9335,18.9549,117200.0
2011-06-15 10:00:00,26.48,26.5,26.43,26.48,109200.0,18.9478,18.9621,18.912,18.9478,109200.0
2011-06-15 10:10:00,26.48,26.5,26.42,26.45,98700.0,18.9478,18.9621,18.9048,18.9263,98700.0
2011-06-15 10:20:00,26.45,26.45,26.37,26.4,84800.0,18.9263,18.9263,18.8691,18.8905,84800.0
2011-06-15 10:30:00,26.41,26.45,26.38,26.42,92300.0,18.8977,18.9263,18.8762,18.9048,92300.0
2011-06-15 10:40:00,26.43,26.44,26.39,26.41,245200.0,18.912,18.9192,18.8834,18.8977,245200.0
2011-06-15 10:50:00,26.42,26.44,26.39,26.39,159500.0,18.9048,18.9192,18.8834,18.8834,159500.0
2011-06-15 11:00:00,26.4,26.45,26.37,26.38,145500.0,18.8905,18.9263,18.8691,18.8762,145500.0
2011-06-15 11:10:00,26.39,26.41,26.33,26.4,142000.0,18.8834,18.8977,18.8404,18.8905,142000.0
2011-06-15 11:20:00,26.4,26.41,26.33,26.38,101200.0,18.8905,18.8977,18.8404,18.8762,101200.0
2011-06-15 11:30:00,26.38,26.4,26.28,26.29,117700.0,18.8762,18.8905,18.8047,18.8118,117700.0
2011-06-15 11:40:00,26.3,26.3,26.15,26.15,315200.0,18.819,18.819,18.7116,18.7116,315200.0
2011-06-15 11:50:00,26.16,26.19,26.09,26.15,496900.0,18.7188,18.7403,18.6687,18.7116,496900.0
2011-06-15 12:00:00,26.15,26.16,26.1,26.13,159500.0,18.7116,18.7188,18.6759,18.6973,159500.0
2011-06-15 12:10:00,26.14,26.15,26.06,26.09,115200.0,18.7045,18.7116,18.6472,18.6687,115200.0
2011-06-15 12:20:00,26.08,26.11,25.95,26.1,217000.0,18.6616,18.683,18.5685,18.6759,217000.0
2011-06-15 12:30:00,26.1,26.15,26.09,26.12,68400.0,18.6759,18.7116,18.6687,18.6902,68400.0
2011-06-15 12:40:00,26.13,26.15,26.1,26.14,88900.0,18.6973,18.7116,18.6759,18.7045,88900.0
2011-06-15 12:50:00,26.15,26.15,26.1,26.12,86200.0,18.7116,18.7116,18.6759,18.6902,86200.0
2011-06-15 13:00:00,26.12,26.15,26.1,26.12,103400.0,18.6902,18.7116,18.6759,18.6902,103400.0
2011-06-15 13:10:00,26.11,26.15,26.09,26.11,126400.0,18.683,18.7116,18.6687,18.683,126400.0
2011-06-15 13:20:00,26.11,26.15,26.08,26.13,130700.0,18.683,18.7116,18.6616,18.6973,130700.0
2011-06-15 13:30:00,26.13,26.14,26.02,26.09,155700.0,18.6973,18.7045,18.6186,18.6687,155700.0
2011-06-15 13:40:00,26.09,26.15,26.09,26.1,127100.0,18.6687,18.7116,18.6687,18.6759,127100.0
2011-06-15 13:50:00,26.1,26.1,26.04,26.05,332000.0,18.6759,18.6759,18.6329,18.6401,332000.0
2011-06-15 14:00:00,26.05,26.15,26.02,26.1,241000.0,18.6401,18.7116,18.6186,18.6759,241000.0
2011-06-15 14:10:00,26.1,26.12,26.08,26.1,91800.0,18.6759,18.6902,18.6616,18.6759,91800.0
2011-06-15 14:20:00,26.1,26.18,26.05,26.06,280500.0,18.6759,18.7331,18.6401,18.6472,280500.0
2011-06-15 14:30:00,26.06,26.09,26.04,26.05,451200.0,18.6472,18.6687,18.6329,18.6401,451200.0
2011-06-15 14:40:00,26.06,26.13,25.97,26.1,403300.0,18.6472,18.6973,18.5828,18.6759,403300.0
2011-06-15 14:50:00,26.1,26.13,26.04,26.1,128500.0,18.6759,18.6973,18.6329,18.6759,128500.0
2011-06-15 15:00:00,26.11,26.15,26.01,26.04,175400.0,18.683,18.7116,18.6115,18.6329,175400.0
2011-06-15 15:10:00,26.04,26.09,26.0,26.02,161200.0,18.6329,18.6687,18.6043,18.6186,161200.0
2011-06-15 15:20:00,26.02,26.05,26.0,26.04,375100.0,18.6186,18.6401,18.6043,18.6329,375100.0
2011-06-15 15:30:00,26.04,26.06,26.0,26.04,355100.0,18.6329,18.6472,18.6043,18.6329,355100.0
2011-06-15 15:40:00,26.04,26.11,26.02,26.05,492600.0,18.6329,18.683,18.6186,18.6401,492600.0
2011-06-15 15:50:00,26.04,26.09,26.0,26.0,735300.0,18.6329,18.6687,18.6043,18.6043,735300.0
2011-06-16 09:30:00,26.02,26.28,26.02,26.23,328200.0,18.6186,18.8047,18.6186,18.7689,328200.0
2011-06-16 09:40:00,26.24,26.3,26.17,26.3,235300.0,18.776,18.819,18.726,18.819,235300.0
2011-06-16 09:50:00,26.29,26.33,26.28,26.29,135700.0,18.8118,18.8404,18.8047,18.8118,135700.0
2011-06-16 10:00:00,26.29,26.29,26.19,26.24,402400.0,18.8118,18.8118,18.7403,18.776,402400.0
2011-06-16 10:10:00,26.25,26.36,26.21,26.33,162800.0,18.7832,18.8619,18.7546,18.8404,162800.0
2011-06-16 10:20:00,26.34,26.36,26.28,26.3,199900.0,18.8476,18.8619,18.8047,18.819,199900.0
2011-06-16 10:30:00,26.31,26.34,26.27,26.33,243200.0,18.8261,18.8476,18.7975,18.8404,243200.0
2011-06-16 10:40:00,26.33,26.34,26.28,26.3,157300.0,18.8404,18.8476,18.8047,18.819,157300.0
2011-06-16 10:50:00,26.3,26.34,26.28,26.29,149100.0,18.819,18.8476,18.8047,18.8118,149100.0
2011-06-16 11:00:00,26.28,26.29,26.15,26.17,180100.0,18.8047,18.8118,18.7116,18.726,180100.0
2011-06-16 11:10:00,26.17,26.29,26.14,26.28,231200.0,18.726,18.8118,18.7045,18.8047,231200.0
2011-06-16 11:20:00,26.27,26.29,26.2,26.27,272700.0,18.7975,18.8118,18.7474,18.7975,272700.0
2011-06-16 11:30:00,26.28,26.29,26.24,26.26,154900.0,18.8047,18.8118,18.776,18.7904,154900.0
2011-06-16 11:40:00,26.26,26.28,26.24,26.24,160400.0,18.7904,18.8047,18.776,18.776,160400.0
2011-06-16 11:50:00,26.24,26.25,26.2,26.22,108200.0,18.776,18.7832,18.7474,18.7617,108200.0
2011-06-16 12:00:00,26.23,26.27,26.22,26.26,120500.0,18.7689,18.7975,18.7617,18.7904,120500.0
2011-06-16 12:10:00,26.26,26.27,26.21,26.22,91900.0,18.7904,18.7975,18.7546,18.7617,91900.0
2011-06-16 12:20:00,26.22,26.26,26.21,26.24,120900.0,18.7617,18.7904,18.7546,18.776,120900.0
2011-06-16 12:30:00,26.24,26.25,26.21,26.22,82800.0,18.776,18.7832,18.7546,18.7617,82800.0
2011-06-16 12:40:00,26.22,26.22,26.18,26.22,94800.0,18.7617,18.7617,18.7331,18.7617,94800.0
2011-06-16 12:50:00,26.22,26.22,26.2,26.2,59100.0,18.7617,18.7617,18.7474,18.7474,59100.0
2011-06-16 13:00:00,26.2,26.22,26.17,26.22,109100.0,18.7474,18.7617,18.726,18.7617,109100.0
2011-06-16 13:10:00,26.21,26.24,26.21,26.22,129700.0,18.7546,18.776,18.7546,18.7617,129700.0
2011-06-16 13:20:00,26.23,26.23,26.14,26.15,126500.0,18.7689,18.7689,18.7045,18.7116,126500.0
2011-06-16 13:30:00,26.15,26.17,26.08,26.08,205600.0,18.7116,18.726,18.6616,18.6616,205600.0
2011-06-16 13:40:00,26.09,26.11,26.05,26.08,152800.0,18.6687,18.683,18.6401,18.6616,152800.0
2011-06-16 13:50:00,26.08,26.1,26.04,26.05,135400.0,18.6616,18.6759,18.6329,18.6401,135400.0
2011-06-16 14:00:00,26.04,26.1,26.02,26.08,177200.0,18.6329,18.6759,18.6186,18.6616,177200.0
2011-06-16 14:10:00,26.07,26.09,26.03,26.06,141300.0,18.6544,18.6687,18.6258,18.6472,141300.0
2011-06-16 14:20:00,26.06,26.1,26.05,26.07,125000.0,18.6472,18.6759,18.6401,18.6544,125000.0
2011-06-16 14:30:00,26.08,26.1,26.0,26.02,184300.0,18.6616,18.6759,18.6043,18.6186,184300.0
2011-06-16 14:40:00,26.01,26.05,26.0,26.0,170400.0,18.6115,18.6401,18.6043,18.6043,170400.0
2011-06-16 14:50:00,26.01,26.05,26.0,26.05,296600.0,18.6115,18.6401,18.6043,18.6401,296600.0
2011-06-16 15:00:00,26.04,26.13,26.03,26.12,163200.0,18.6329,18.6973,18.6258,18.6902,163200.0
2011-06-16 15:10:00,26.11,26.14,26.07,26.1,134600.0,18.683,18.7045,18.6544,18.6759,134600.0
2011-06-16 15:20:00,26.1,26.15,26.1,26.14,373800.0,18.6759,18.7116,18.6759,18.7045,373800.0
2011-06-16 15:30:00,26.14,26.18,26.11,26.17,371800.0,18.7045,18.7331,18.683,18.726,371800.0
2011-06-16 15:40:00,26.17,26.2,26.13,26.18,417000.0,18.726,18.7474,18.6973,18.7331,417000.0
2011-06-16 15:50:00,26.17,26.23,26.16,26.22,486900.0,18.726,18.7689,18.7188,18.7617,486900.0
2011-06-17 09:30:00,26.44,26.5,26.4,26.41,1142600.0,18.9192,18.9621,18.8905,18.8977,1142600.0
2011-06-17 09:40:00,26.4,26.5,26.35,26.41,151700.0,18.8905,18.9621,18.8548,18.8977,151700.0
2011-06-17 09:50:00,26.41,26.41,26.3,26.35,176500.0,18.8977,18.8977,18.819,18.8548,176500.0
2011-06-17 10:00:00,26.36,26.44,26.3,26.32,194500.0,18.8619,18.9192,18.819,18.8333,194500.0
2011-06-17 10:10:00,26.31,26.33,26.24,26.25,227500.0,18.8261,18.8404,18.776,18.7832,227500.0
2011-06-17 10:20:00,26.26,26.27,26.22,26.27,143100.0,18.7904,18.7975,18.7617,18.7975,143100.0
2011-06-17 10:30:00,26.27,26.32,26.26,26.3,91800.0,18.7975,18.8333,18.7904,18.819,91800.0
2011-06-17 10:40:00,26.3,26.33,26.3,26.33,59500.0,18.819,18.8404,18.819,18.8404,59500.0
2011-06-17 10:50:00,26.33,26.36,26.3,26.3,114000.0,18.8404,18.8619,18.819,18.819,114000.0
2011-06-17 11:00:00,26.3,26.32,26.24,26.28,88000.0,18.819,18.8333,18.776,18.8047,88000.0
2011-06-17 11:10:00,26.27,26.34,26.27,26.33,105100.0,18.7975,18.8476,18.7975,18.8404,105100.0
2011-06-17 11:20:00,26.33,26.33,26.31,26.33,45500.0,18.8404,18.8404,18.8261,18.8404,45500.0
2011-06-17 11:30:00,26.33,26.33,26.29,26.29,88400.0,18.8404,18.8404,18.8118,18.8118,88400.0
2011-06-17 11:40:00,26.29,26.3,26.25,26.27,85600.0,18.8118,18.819,18.7832,18.7975,85600.0
2011-06-17 11:50:00,26.27,26.27,26.24,26.26,64600.0,18.7975,18.7975,18.776,18.7904,64600.0
2011-06-17 12:00:00,26.27,26.29,26.25,26.27,136100.0,18.7975,18.8118,18.7832,18.7975,136100.0
2011-06-17 12:10:00,26.27,26.27,26.18,26.19,107700.0,18.7975,18.7975,18.7331,18.7403,107700.0
2011-06-17 12:20:00,26.19,26.23,26.16,26.22,71700.0,18.7403,18.7689,18.7188,18.7617,71700.0
2011-06-17 12:30:00,26.22,26.23,26.17,26.21,76400.0,18.7617,18.7689,18.726,18.7546,76400.0
2011-06-17 12:40:00,26.2,26.21,26.19,26.19,42800.0,18.7474,18.7546,18.7403,18.7403,42800.0
2011-06-17 12:50:00,26.2,26.2,26.16,26.18,73700.0,18.7474,18.7474,18.7188,18.7331,73700.0
2011-06-17 13:00:00,26.18,26.19,26.14,26.19,71000.0,18.7331,18.7403,18.7045,18.7403,71000.0
2011-06-17 13:10:00,26.18,26.18,26.16,26.17,60200.0,18.7331,18.7331,18.7188,18.726,60200.0
2011-06-17 13:20:00,26.17,26.17,26.14,26.15,68000.0,18.726,18.726,18.7045,18.7116,68000.0
2011-06-17 13:30:00,26.16,26.19,26.15,26.18,99600.0,18.7188,18.7403,18.7116,18.7331,99600.0
2011-06-17 13:40:00,26.18,26.19,26.15,26.18,83700.0,18.7331,18.7403,18.7116,18.7331,83700.0
2011-06-17 13:50:00,26.18,26.23,26.15,26.18,172900.0,18.7331,18.7689,18.7116,18.7331,172900.0
2011-06-17 14:00:00,26.17,26.2,26.14,26.16,198000.0,18.726,18.7474,18.7045,18.7188,198000.0
2011-06-17 14:10:00,26.17,26.18,26.13,26.13,213200.0,18.726,18.7331,18.6973,18.6973,213200.0
2011-06-17 14:20:00,26.13,26.18,26.13,26.18,159500.0,18.6973,18.7331,18.6973,18.7331,159500.0
2011-06-17 14:30:00,26.18,26.18,26.14,26.17,122100.0,18.7331,18.7331,18.7045,18.726,122100.0
2011-06-17 14:40:00,26.18,26.2,26.15,26.18,91900.0,18.7331,18.7474,18.7116,18.7331,91900.0
2011-06-17 14:50:00,26.19,26.25,26.16,26.25,133200.0,18.7403,18.7832,18.7188,18.7832,133200.0
2011-06-17 15:00:00,26.25,26.27,26.22,26.23,111600.0,18.7832,18.7975,18.7617,18.7689,111600.0
2011-06-17 15:10:00,26.22,26.23,26.08,26.13,248500.0,18.7617,18.7689,18.6616,18.6973,248500.0
2011-06-17 15:20:00,26.14,26.18,26.11,26.17,231100.0,18.7045,18.7331,18.683,18.726,231100.0
2011-06-17 15:30:00,26.17,26.19,26.16,26.19,204400.0,18.726,18.7403,18.7188,18.7403,204400.0
2011-06-17 15:40:00,26.19,26.26,26.18,26.23,393500.0,18.7403,18.7904,18.7331,18.7689,393500.0
2011-06-17 15:50:00,26.23,26.23,26.18,26.2,658000.0,18.7689,18.7689,18.7331,18.7474,658000.0
2011-06-20 09:30:00,26.08,26.19,25.95,25.99,1440700.0,18.6616,18.7403,18.5685,18.5972,1440700.0
2011-06-20 09:40:00,26.0,26.03,25.98,26.02,375300.0,18.6043,18.6258,18.59,18.6186,375300.0
2011-06-20 09:50:00,26.03,26.13,26.0,26.07,289800.0,18.6258,18.6973,18.6043,18.6544,289800.0
2011-06-20 10:00:00,26.07,26.08,26.01,26.04,155600.0,18.6544,18.6616,18.6115,18.6329,155600.0
2011-06-20 10:10:00,26.03,26.07,25.99,26.02,312000.0,18.6258,18.6544,18.5972,18.6186,312000.0
2011-06-20 10:20:00,26.03,26.08,26.0,26.06,176900.0,18.6258,18.6616,18.6043,18.6472,176900.0
2011-06-20 10:30:00,26.06,26.12,26.05,26.06,309900.0,18.6472,18.6902,18.6401,18.6472,309900.0
2011-06-20 10:40:00,26.07,26.1,26.06,26.1,271900.0,18.6544,18.6759,18.6472,18.6759,271900.0
2011-06-20 10:50:00,26.1,26.13,26.08,26.11,217500.0,18.6759,18.6973,18.6616,18.683,217500.0
2011-06-20 11:00:00,26.11,26.14,26.08,26.09,168800.0,18.683,18.7045,18.6616,18.6687,168800.0
2011-06-20 11:10:00,26.09,26.12,26.08,26.09,107500.0,18.6687,18.6902,18.6616,18.6687,107500.0
2011-06-20 11:20:00,26.1,26.18,26.1,26.15,151400.0,18.6759,18.7331,18.6759,18.7116,151400.0
2011-06-20 11:30:00,26.16,26.18,26.14,26.15,109400.0,18.7188,18.7331,18.7045,18.7116,109400.0
2011-06-20 11:40:00,26.14,26.18,26.13,26.15,137100.0,18.7045,18.7331,18.6973,18.7116,137100.0
2011-06-20 11:50:00,26.15,26.16,26.1,26.11,78600.0,18.7116,18.7188,18.6759,18.683,78600.0
2011-06-20 12:00:00,26.11,26.13,26.08,26.08,116700.0,18.683,18.6973,18.6616,18.6616,116700.0
2011-06-20 12:10:00,26.08,26.09,26.06,26.08,91200.0,18.6616,18.6687,18.6472,18.6616,91200.0
2011-06-20 12:20:00,26.08,26.11,26.05,26.11,188700.0,18.6616,18.683,18.6401,18.683,188700.0
2011-06-20 12:30:00,26.11,26.12,26.08,26.1,86500.0,18.683,18.6902,18.6616,18.6759,86500.0
2011-06-20 12:40:00,26.1,26.11,26.08,26.1,103900.0,18.6759,18.683,18.6616,18.6759,103900.0
2011-06-20 12:50:00,26.1,26.11,26.05,26.06,108100.0,18.6759,18.683,18.6401,18.6472,108100.0
2011-06-20 13:00:00,26.07,26.09,26.02,26.08,143200.0,18.6544,18.6687,18.6186,18.6616,143200.0
2011-06-20 13:10:00,26.08,26.1,26.07,26.09,151200.0,18.6616,18.6759,18.6544,18.6687,151200.0
2011-06-20 13:20:00,26.08,26.09,26.04,26.05,97600.0,18.6616,18.6687,18.6329,18.6401,97600.0
2011-06-20 13:30:00,26.05,26.07,26.02,26.05,85300.0,18.6401,18.6544,18.6186,18.6401,85300.0
2011-06-20 13:40:00,26.05,26.06,26.0,26.01,119400.0,18.6401,18.6472,18.6043,18.6115,119400.0
2011-06-20 13:50:00,26.01,26.04,26.0,26.04,248000.0,18.6115,18.6329,18.6043,18.6329,248000.0
2011-06-20 14:00:00,26.04,26.06,26.04,26.04,100700.0,18.6329,18.6472,18.6329,18.6329,100700.0
2011-06-20 14:10:00,26.04,26.11,26.04,26.11,43700.0,18.6329,18.683,18.6329,18.683,43700.0
2011-06-20 14:20:00,26.1,26.11,25.99,26.02,666800.0,18.6759,18.683,18.5972,18.6186,666800.0
2011-06-20 14:30:00,26.02,26.12,26.01,26.1,201300.0,18.6186,18.6902,18.6115,18.6759,201300.0
2011-06-20 14:40:00,26.1,26.17,26.08,26.12,122800.0,18.6759,18.726,18.6616,18.6902,122800.0
2011-06-20 14:50:00,26.12,26.14,26.09,26.09,138300.0,18.6902,18.7045,18.6687,18.6687,138300.0
2011-06-20 15:00:00,26.09,26.1,26.06,26.06,114700.0,18.6687,18.6759,18.6472,18.6472,114700.0
2011-06-20 15:10:00,26.06,26.07,26.03,26.05,199600.0,18.6472,18.6544,18.6258,18.6401,199600.0
2011-06-20 15:20:00,26.04,26.07,26.02,26.04,190500.0,18.6329,18.6544,18.6186,18.6329,190500.0
2011-06-20 15:30:00,26.05,26.07,26.04,26.06,314200.0,18.6401,18.6544,18.6329,18.6472,314200.0
2011-06-20 15:40:00,26.06,26.07,26.03,26.06,292300.0,18.6472,18.6544,18.6258,18.6472,292300.0
2011-06-20 15:50:00,26.06,26.07,26.04,26.06,318800.0,18.6472,18.6544,18.6329,18.6472,318800.0
2011-06-21 09:30:00,26.26,26.32,26.16,26.17,141400.0,18.7904,18.8333,18.7188,18.726,141400.0
2011-06-21 09:40:00,26.17,26.17,26.08,26.15,231600.0,18.726,18.726,18.6616,18.7116,231600.0
2011-06-21 09:50:00,26.15,26.18,26.14,26.16,215600.0,18.7116,18.7331,18.7045,18.7188,215600.0
2011-06-21 10:00:00,26.16,26.17,26.12,26.15,286500.0,18.7188,18.726,18.6902,18.7116,286500.0
2011-06-21 10:10:00,26.15,26.17,26.14,26.15,281800.0,18.7116,18.726,18.7045,18.7116,281800.0
2011-06-21 10:20:00,26.16,26.22,26.15,26.18,264800.0,18.7188,18.7617,18.7116,18.7331,264800.0
2011-06-21 10:30:00,26.18,26.19,26.17,26.18,199000.0,18.7331,18.7403,18.726,18.7331,199000.0
2011-06-21 10:40:00,26.18,26.19,26.16,26.17,160100.0,18.7331,18.7403,18.7188,18.726,160100.0
2011-06-21 10:50:00,26.17,26.19,26.16,26.18,93400.0,18.726,18.7403,18.7188,18.7331,93400.0
2011-06-21 11:00:00,26.18,26.26,26.17,26.23,420800.0,18.7331,18.7904,18.726,18.7689,420800.0
2011-06-21 11:10:00,26.22,26.24,26.2,26.24,134100.0,18.7617,18.776,18.7474,18.776,134100.0
2011-06-21 11:20:00,26.24,26.29,26.22,26.28,243500.0,18.776,18.8118,18.7617,18.8047,243500.0
2011-06-21 11:30:00,26.28,26.31,26.28,26.3,200200.0,18.8047,18.8261,18.8047,18.819,200200.0
2011-06-21 11:40:00,26.3,26.31,26.27,26.29,87200.0,18.819,18.8261,18.7975,18.8118,87200.0
2011-06-21 11:50:00,26.29,26.3,26.27,26.3,86700.0,18.8118,18.819,18.7975,18.819,86700.0
2011-06-21 12:00:00,26.3,26.33,26.29,26.32,58300.0,18.819,18.8404,18.8118,18.8333,58300.0
2011-06-21 12:10:00,26.33,26.33,26.28,26.32,153300.0,18.8404,18.8404,18.8047,18.8333,153300.0
2011-06-21 12:20:00,26.31,26.34,26.31,26.32,90800.0,18.8261,18.8476,18.8261,18.8333,90800.0
2011-06-21 12:30:00,26.33,26.34,26.3,26.3,101800.0,18.8404,18.8476,18.819,18.819,101800.0
2011-06-21 12:40:00,26.3,26.32,26.3,26.32,74200.0,18.819,18.8333,18.819,18.8333,74200.0
2011-06-21 12:50:00,26.32,26.33,26.3,26.32,136300.0,18.8333,18.8404,18.819,18.8333,136300.0
2011-06-21 13:00:00,26.32,26.32,26.3,26.3,45700.0,18.8333,18.8333,18.819,18.819,45700.0
2011-06-21 13:10:00,26.3,26.31,26.26,26.28,155300.0,18.819,18.8261,18.7904,18.8047,155300.0
2011-06-21 13:20:00,26.28,26.3,26.27,26.28,53200.0,18.8047,18.819,18.7975,18.8047,53200.0
2011-06-21 13:30:00,26.28,26.29,26.25,26.25,53200.0,18.8047,18.8118,18.7832,18.7832,53200.0
2011-06-21 13:40:00,26.26,26.26,26.24,26.26,106000.0,18.7904,18.7904,18.776,18.7904,106000.0
2011-06-21 13:50:00,26.26,26.26,26.24,26.26,58400.0,18.7904,18.7904,18.776,18.7904,58400.0
2011-06-21 14:00:00,26.26,26.27,26.24,26.25,118200.0,18.7904,18.7975,18.776,18.7832,118200.0
2011-06-21 14:10:00,26.24,26.3,26.24,26.29,118800.0,18.776,18.819,18.776,18.8118,118800.0
2011-06-21 14:20:00,26.29,26.31,26.28,26.3,144800.0,18.8118,18.8261,18.8047,18.819,144800.0
2011-06-21 14:30:00,26.3,26.33,26.29,26.32,197200.0,18.819,18.8404,18.8118,18.8333,197200.0
2011-06-21 14:40:00,26.32,26.34,26.3,26.33,128900.0,18.8333,18.8476,18.819,18.8404,128900.0
2011-06-21 14:50:00,26.32,26.36,26.32,26.35,112200.0,18.8333,18.8619,18.8333,18.8548,112200.0
2011-06-21 15:00:00,26.35,26.36,26.3,26.35,104200.0,18.8548,18.8619,18.819,18.8548,104200.0
2011-06-21 15:10:00,26.35,26.35,26.33,26.34,108400.0,18.8548,18.8548,18.8404,18.8476,108400.0
2011-06-21 15:20:00,26.35,26.35,26.3,26.3,128600.0,18.8548,18.8548,18.819,18.819,128600.0
2011-06-21 15:30:00,26.3,26.33,26.29,26.33,159400.0,18.819,18.8404,18.8118,18.8404,159400.0
2011-06-21 15:40:00,26.33,26.35,26.29,26.33,290900.0,18.8404,18.8548,18.8118,18.8404,290900.0
2011-06-21 15:50:00,26.33,26.34,26.29,26.3,705700.0,18.8404,18.8476,18.8118,18.819,705700.0
2011-06-22 09:30:00,26.11,26.28,26.11,26.2,162300.0,18.683,18.8047,18.683,18.7474,162300.0
2011-06-22 09:40:00,26.2,26.26,26.19,26.21,119000.0,18.7474,18.7904,18.7403,18.7546,119000.0
2011-06-22 09:50:00,26.2,26.23,26.17,26.23,79600.0,18.7474,18.7689,18.726,18.7689,79600.0
2011-06-22 10:00:00,26.22,26.27,26.2,26.22,210500.0,18.7617,18.7975,18.7474,18.7617,210500.0
2011-06-22 10:10:00,26.22,26.25,26.19,26.2,132600.0,18.7617,18.7832,18.7403,18.7474,132600.0
2011-06-22 10:20:00,26.19,26.2,26.14,26.19,77000.0,18.7403,18.7474,18.7045,18.7403,77000.0
2011-06-22 10:30:00,26.19,26.22,26.19,26.21,77800.0,18.7403,18.7617,18.7403,18.7546,77800.0
2011-06-22 10:40:00,26.21,26.23,26.18,26.19,88100.0,18.7546,18.7689,18.7331,18.7403,88100.0
2011-06-22 10:50:00,26.19,26.24,26.17,26.23,215500.0,18.7403,18.776,18.726,18.7689,215500.0
2011-06-22 11:00:00,26.23,26.24,26.17,26.19,168200.0,18.7689,18.776,18.726,18.7403,168200.0
2011-06-22 11:10:00,26.2,26.23,26.2,26.21,43400.0,18.7474,18.7689,18.7474,18.7546,43400.0
2011-06-22 11:20:00,26.21,26.22,26.17,26.17,38700.0,18.7546,18.7617,18.726,18.726,38700.0
2011-06-22 11:30:00,26.18,26.18,26.15,26.17,50000.0,18.7331,18.7331,18.7116,18.726,50000.0
2011-06-22 11:40:00,26.18,26.18,26.15,26.15,87600.0,18.7331,18.7331,18.7116,18.7116,87600.0
2011-06-22 11:50:00,26.14,26.19,26.14,26.19,87900.0,18.7045,18.7403,18.7045,18.7403,87900.0
2011-06-22 12:00:00,26.19,26.21,26.15,26.2,72000.0,18.7403,18.7546,18.7116,18.7474,72000.0
2011-06-22 12:10:00,26.21,26.23,26.2,26.2,133300.0,18.7546,18.7689,18.7474,18.7474,133300.0
2011-06-22 12:20:00,26.2,26.22,26.16,26.19,55400.0,18.7474,18.7617,18.7188,18.7403,55400.0
2011-06-22 12:30:00,26.19,26.22,26.13,26.2,86000.0,18.7403,18.7617,18.6973,18.7474,86000.0
2011-06-22 12:40:00,26.21,26.24,26.15,26.22,149300.0,18.7546,18.776,18.7116,18.7617,149300.0
2011-06-22 12:50:00,26.21,26.25,26.21,26.23,284100.0,18.7546,18.7832,18.7546,18.7689,284100.0
2011-06-22 13:00:00,26.23,26.29,26.23,26.28,213700.0,18.7689,18.8118,18.7689,18.8047,213700.0
2011-06-22 13:10:00,26.28,26.32,26.27,26.31,103700.0,18.8047,18.8333,18.7975,18.8261,103700.0
2011-06-22 13:20:00,26.32,26.32,26.28,26.29,91700.0,18.8333,18.8333,18.8047,18.8118,91700.0
2011-06-22 13:30:00,26.29,26.33,26.28,26.32,174400.0,18.8118,18.8404,18.8047,18.8333,174400.0
2011-06-22 13:40:00,26.32,26.33,26.31,26.32,68400.0,18.8333,18.8404,18.8261,18.8333,68400.0
2011-06-22 13:50:00,26.32,26.33,26.31,26.32,89800.0,18.8333,18.8404,18.8261,18.8333,89800.0
2011-06-22 14:00:00,26.31,26.32,26.24,26.31,147000.0,18.8261,18.8333,18.776,18.8261,147000.0
2011-06-22 14:10:00,26.3,26.31,26.27,26.3,179900.0,18.819,18.8261,18.7975,18.819,179900.0
2011-06-22 14:20:00,26.3,26.33,26.28,26.28,166700.0,18.819,18.8404,18.8047,18.8047,166700.0
2011-06-22 14:30:00,26.28,26.29,26.17,26.2,275100.0,18.8047,18.8118,18.726,18.7474,275100.0
2011-06-22 14:40:00,26.2,26.21,26.13,26.15,176500.0,18.7474,18.7546,18.6973,18.7116,176500.0
2011-06-22 14:50:00,26.16,26.16,26.09,26.09,210000.0,18.7188,18.7188,18.6687,18.6687,210000.0
2011-06-22 15:00:00,26.1,26.18,26.1,26.18,246500.0,18.6759,18.7331,18.6759,18.7331,246500.0
2011-06-22 15:10:00,26.18,26.21,26.14,26.15,216700.0,18.7331,18.7546,18.7045,18.7116,216700.0
2011-06-22 15:20:00,26.14,26.19,26.11,26.17,283700.0,18.7045,18.7403,18.683,18.726,283700.0
2011-06-22 15:30:00,26.17,26.17,26.08,26.12,348300.0,18.726,18.726,18.6616,18.6902,348300.0
2011-06-22 15:40:00,26.12,26.12,26.06,26.09,353700.0,18.6902,18.6902,18.6472,18.6687,353700.0
2011-06-22 15:50:00,26.08,26.12,26.04,26.07,514800.0,18.6616,18.6902,18.6329,18.6544,514800.0
2011-06-23 09:30:00,25.76,25.79,25.59,25.61,313900.0,18.4326,18.454,18.3109,18.3252,313900.0
2011-06-23 09:40:00,25.6,25.64,25.49,25.53,379200.0,18.3181,18.3467,18.2394,18.268,379200.0
2011-06-23 09:50:00,25.52,25.53,25.45,25.53,285700.0,18.2608,18.268,18.2108,18.268,285700.0
2011-06-23 10:00:00,25.53,25.59,25.49,25.55,179000.0,18.268,18.3109,18.2394,18.2823,179000.0
2011-06-23 10:10:00,25.55,25.57,25.46,25.46,324700.0,18.2823,18.2966,18.2179,18.2179,324700.0
2011-06-23 10:20:00,25.46,25.48,25.34,25.43,288800.0,18.2179,18.2322,18.132,18.1964,288800.0
2011-06-23 10:30:00,25.42,25.5,25.42,25.43,199600.0,18.1893,18.2465,18.1893,18.1964,199600.0
2011-06-23 10:40:00,25.42,25.45,25.39,25.44,255900.0,18.1893,18.2108,18.1678,18.2036,255900.0
2011-06-23 10:50:00,25.44,25.55,25.41,25.47,182500.0,18.2036,18.2823,18.1821,18.2251,182500.0
2011-06-23 11:00:00,25.48,25.56,25.44,25.55,254400.0,18.2322,18.2895,18.2036,18.2823,254400.0
2011-06-23 11:10:00,25.55,25.55,25.42,25.43,240900.0,18.2823,18.2823,18.1893,18.1964,240900.0
2011-06-23 11:20:00,25.44,25.5,25.43,25.49,75300.0,18.2036,18.2465,18.1964,18.2394,75300.0
2011-06-23 11:30:00,25.5,25.52,25.45,25.46,177700.0,18.2465,18.2608,18.2108,18.2179,177700.0
2011-06-23 11:40:00,25.46,25.52,25.45,25.48,125000.0,18.2179,18.2608,18.2108,18.2322,125000.0
2011-06-23 11:50:00,25.48,25.51,25.47,25.48,96900.0,18.2322,18.2537,18.2251,18.2322,96900.0
2011-06-23 12:00:00,25.49,25.5,25.45,25.47,73800.0,18.2394,18.2465,18.2108,18.2251,73800.0
2011-06-23 12:10:00,25.46,25.48,25.45,25.48,112400.0,18.2179,18.2322,18.2108,18.2322,112400.0
2011-06-23 12:20:00,25.48,25.48,25.39,25.4,222400.0,18.2322,18.2322,18.1678,18.175,222400.0
2011-06-23 12:30:00,25.4,25.45,25.39,25.45,96100.0,18.175,18.2108,18.1678,18.2108,96100.0
2011-06-23 12:40:00,25.44,25.5,25.44,25.48,97000.0,18.2036,18.2465,18.2036,18.2322,97000.0
2011-06-23 12:50:00,25.48,25.5,25.46,25.47,140000.0,18.2322,18.2465,18.2179,18.2251,140000.0
2011-06-23 13:00:00,25.48,25.5,25.47,25.47,121900.0,18.2322,18.2465,18.2251,18.2251,121900.0
2011-06-23 13:10:00,25.47,25.53,25.46,25.49,370700.0,18.2251,18.268,18.2179,18.2394,370700.0
2011-06-23 13:20:00,25.49,25.5,25.46,25.48,114500.0,18.2394,18.2465,18.2179,18.2322,114500.0
2011-06-23 13:30:00,25.48,25.51,25.44,25.46,526400.0,18.2322,18.2537,18.2036,18.2179,526400.0
2011-06-23 13:40:00,25.46,25.47,25.42,25.43,71300.0,18.2179,18.2251,18.1893,18.1964,71300.0
2011-06-23 13:50:00,25.42,25.43,25.39,25.42,235500.0,18.1893,18.1964,18.1678,18.1893,235500.0
2011-06-23 14:00:00,25.42,25.43,25.4,25.42,231800.0,18.1893,18.1964,18.175,18.1893,231800.0
2011-06-23 14:10:00,25.43,25.43,25.38,25.39,194200.0,18.1964,18.1964,18.1607,18.1678,194200.0
2011-06-23 14:20:00,25.39,25.41,25.37,25.39,99900.0,18.1678,18.1821,18.1535,18.1678,99900.0
2011-06-23 14:30:00,25.38,25.41,25.35,25.35,270900.0,18.1607,18.1821,18.1392,18.1392,270900.0
2011-06-23 14:40:00,25.35,25.37,25.3,25.32,367700.0,18.1392,18.1535,18.1034,18.1177,367700.0
2011-06-23 14:50:00,25.32,25.46,25.3,25.45,555900.0,18.1177,18.2179,18.1034,18.2108,555900.0
2011-06-23 15:00:00,25.46,25.47,25.38,25.43,544500.0,18.2179,18.2251,18.1607,18.1964,544500.0
2011-06-23 15:10:00,25.43,25.46,25.38,25.4,623900.0,18.1964,18.2179,18.1607,18.175,623900.0
2011-06-23 15:20:00,25.4,25.49,25.36,25.38,461900.0,18.175,18.2394,18.1464,18.1607,461900.0
2011-06-23 15:30:00,25.39,25.4,25.31,25.36,488100.0,18.1678,18.175,18.1106,18.1464,488100.0
2011-06-23 15:40:00,25.36,25.42,25.35,25.42,667800.0,18.1464,18.1893,18.1392,18.1893,667800.0
2011-06-23 15:50:00,25.42,25.44,25.38,25.44,941000.0,18.1893,18.2036,18.1607,18.2036,941000.0
2011-06-24 09:30:00,25.42,25.49,25.34,25.41,244700.0,18.1893,18.2394,18.132,18.1821,244700.0
2011-06-24 09:40:00,25.4,25.42,25.34,25.39,223500.0,18.175,18.1893,18.132,18.1678,223500.0
2011-06-24 09:50:00,25.38,25.41,25.38,25.39,233300.0,18.1607,18.1821,18.1607,18.1678,233300.0
2011-06-24 10:00:00,25.39,25.4,25.25,25.27,348600.0,18.1678,18.175,18.0676,18.082,348600.0
2011-06-24 10:10:00,25.27,25.28,25.17,25.19,238100.0,18.082,18.0891,18.0104,18.0247,238100.0
2011-06-24 10:20:00,25.19,25.33,25.18,25.2,435200.0,18.0247,18.1249,18.0176,18.0319,435200.0
2011-06-24 10:30:00,25.2,25.21,25.16,25.18,251400.0,18.0319,18.039,18.0033,18.0176,251400.0
2011-06-24 10:40:00,25.18,25.2,25.13,25.15,391600.0,18.0176,18.0319,17.9818,17.9961,391600.0
2011-06-24 10:50:00,25.14,25.17,25.11,25.16,243900.0,17.9889,18.0104,17.9675,18.0033,243900.0
2011-06-24 11:00:00,25.15,25.18,25.08,25.11,231800.0,17.9961,18.0176,17.946,17.9675,231800.0
2011-06-24 11:10:00,25.11,25.11,25.0,25.02,358100.0,17.9675,17.9675,17.8888,17.9031,358100.0
2011-06-24 11:20:00,25.01,25.07,24.98,25.05,442800.0,17.8959,17.9389,17.8745,17.9245,442800.0
2011-06-24 11:30:00,25.05,25.12,25.04,25.11,198100.0,17.9245,17.9746,17.9174,17.9675,198100.0
2011-06-24 11:40:00,25.1,25.17,25.1,25.12,183700.0,17.9603,18.0104,17.9603,17.9746,183700.0
2011-06-24 11:50:00,25.12,25.12,25.08,25.09,402100.0,17.9746,17.9746,17.946,17.9532,402100.0
2011-06-24 12:00:00,25.09,25.1,25.02,25.04,218000.0,17.9532,17.9603,17.9031,17.9174,218000.0
2011-06-24 12:10:00,25.04,25.06,25.03,25.04,185400.0,17.9174,17.9317,17.9102,17.9174,185400.0
2011-06-24 12:20:00,25.04,25.05,24.99,24.99,203900.0,17.9174,17.9245,17.8816,17.8816,203900.0
2011-06-24 12:30:00,25.0,25.0,24.99,25.0,154200.0,17.8888,17.8888,17.8816,17.8888,154200.0
2011-06-24 12:40:00,25.0,25.01,24.95,24.96,241300.0,17.8888,17.8959,17.853,17.8601,241300.0
2011-06-24 12:50:00,24.97,24.98,24.94,24.95,163900.0,17.8673,17.8745,17.8458,17.853,163900.0
2011-06-24 13:00:00,24.95,24.95,24.84,24.89,420000.0,17.853,17.853,17.7743,17.8101,420000.0
2011-06-24 13:10:00,24.89,24.92,24.87,24.92,143400.0,17.8101,17.8315,17.7957,17.8315,143400.0
2011-06-24 13:20:00,24.92,24.93,24.91,24.91,151700.0,17.8315,17.8387,17.8244,17.8244,151700.0
2011-06-24 13:30:00,24.91,24.92,24.87,24.89,268600.0,17.8244,17.8315,17.7957,17.8101,268600.0
2011-06-24 13:40:00,24.89,24.92,24.88,24.92,306700.0,17.8101,17.8315,17.8029,17.8315,306700.0
2011-06-24 13:50:00,24.92,24.93,24.88,24.9,249100.0,17.8315,17.8387,17.8029,17.8172,249100.0
2011-06-24 14:00:00,24.9,24.91,24.81,24.83,945800.0,17.8172,17.8244,17.7528,17.7671,945800.0
2011-06-24 14:10:00,24.83,24.84,24.78,24.82,249300.0,17.7671,17.7743,17.7313,17.76,249300.0
2011-06-24 14:20:00,24.82,24.84,24.8,24.82,135200.0,17.76,17.7743,17.7457,17.76,135200.0
2011-06-24 14:30:00,24.82,24.84,24.81,24.82,280100.0,17.76,17.7743,17.7528,17.76,280100.0
2011-06-24 14:40:00,24.82,24.85,24.81,24.83,225300.0,17.76,17.7814,17.7528,17.7671,225300.0
2011-06-24 14:50:00,24.83,24.83,24.75,24.76,255300.0,17.7671,17.7671,17.7099,17.717,255300.0
2011-06-24 15:00:00,24.76,24.79,24.75,24.79,307100.0,17.717,17.7385,17.7099,17.7385,307100.0
2011-06-24 15:10:00,24.79,24.81,24.74,24.74,427000.0,17.7385,17.7528,17.7027,17.7027,427000.0
2011-06-24 15:20:00,24.74,24.75,24.7,24.71,449400.0,17.7027,17.7099,17.6741,17.6813,449400.0
2011-06-24 15:30:00,24.71,24.71,24.68,24.69,1314400.0,17.6813,17.6813,17.6598,17.6669,1314400.0
2011-06-24 15:40:00,24.69,24.72,24.68,24.68,1207100.0,17.6669,17.6884,17.6598,17.6598,1207100.0
2011-06-24 15:50:00,24.68,24.69,24.62,24.64,2093600.0,17.6598,17.6669,17.6169,17.6312,2093600.0
2011-06-27 09:30:00,24.7,24.94,24.7,24.91,398900.0,17.6741,17.8458,17.6741,17.8244,398900.0
2011-06-27 09:40:00,24.91,25.08,24.9,25.0,876100.0,17.8244,17.946,17.8172,17.8888,876100.0
2011-06-27 09:50:00,24.99,25.0,24.89,24.95,363600.0,17.8816,17.8888,17.8101,17.853,363600.0
2011-06-27 10:00:00,24.95,25.01,24.88,25.01,322900.0,17.853,17.8959,17.8029,17.8959,322900.0
2011-06-27 10:10:00,25.0,25.03,24.99,25.03,422400.0,17.8888,17.9102,17.8816,17.9102,422400.0
2011-06-27 10:20:00,25.03,25.04,24.99,24.99,285900.0,17.9102,17.9174,17.8816,17.8816,285900.0
2011-06-27 10:30:00,24.99,25.01,24.94,24.95,215000.0,17.8816,17.8959,17.8458,17.853,215000.0
2011-06-27 10:40:00,24.95,24.98,24.94,24.95,200900.0,17.853,17.8745,17.8458,17.853,200900.0
2011-06-27 10:50:00,24.94,24.96,24.9,24.93,244900.0,17.8458,17.8601,17.8172,17.8387,244900.0
2011-06-27 11:00:00,24.93,24.94,24.88,24.88,219400.0,17.8387,17.8458,17.8029,17.8029,219400.0
2011-06-27 11:10:00,24.87,24.9,24.79,24.8,201100.0,17.7957,17.8172,17.7385,17.7457,201100.0
2011-06-27 11:20:00,24.81,24.85,24.8,24.85,193600.0,17.7528,17.7814,17.7457,17.7814,193600.0
2011-06-27 11:30:00,24.85,24.86,24.81,24.82,228900.0,17.7814,17.7886,17.7528,17.76,228900.0
2011-06-27 11:40:00,24.83,24.84,24.81,24.82,275400.0,17.7671,17.7743,17.7528,17.76,275400.0
2011-06-27 11:50:00,24.83,24.84,24.82,24.83,219300.0,17.7671,17.7743,17.76,17.7671,219300.0
2011-06-27 12:00:00,24.83,24.86,24.79,24.79,293100.0,17.7671,17.7886,17.7385,17.7385,293100.0
2011-06-27 12:10:00,24.8,24.8,24.78,24.78,129200.0,17.7457,17.7457,17.7313,17.7313,129200.0
2011-06-27 12:20:00,24.79,24.79,24.78,24.79,163100.0,17.7385,17.7385,17.7313,17.7385,163100.0
2011-06-27 12:30:00,24.78,24.79,24.77,24.78,132200.0,17.7313,17.7385,17.7242,17.7313,132200.0
2011-06-27 12:40:00,24.78,24.79,24.77,24.78,304600.0,17.7313,17.7385,17.7242,17.7313,304600.0
2011-06-27 12:50:00,24.78,24.79,24.77,24.77,165200.0,17.7313,17.7385,17.7242,17.7242,165200.0
2011-06-27 13:00:00,24.77,24.79,24.77,24.78,58800.0,17.7242,17.7385,17.7242,17.7313,58800.0
2011-06-27 13:10:00,24.78,24.78,24.77,24.77,170600.0,17.7313,17.7313,17.7242,17.7242,170600.0
2011-06-27 13:20:00,24.78,24.78,24.73,24.75,289300.0,17.7313,17.7313,17.6956,17.7099,289300.0
2011-06-27 13:30:00,24.75,24.75,24.71,24.71,188400.0,17.7099,17.7099,17.6813,17.6813,188400.0
2011-06-27 13:40:00,24.72,24.72,24.67,24.69,278200.0,17.6884,17.6884,17.6526,17.6669,278200.0
2011-06-27 13:50:00,24.69,24.75,24.69,24.74,159700.0,17.6669,17.7099,17.6669,17.7027,159700.0
2011-06-27 14:00:00,24.73,24.83,24.72,24.8,444700.0,17.6956,17.7671,17.6884,17.7457,444700.0
2011-06-27 14:10:00,24.8,24.81,24.78,24.78,161000.0,17.7457,17.7528,17.7313,17.7313,161000.0
2011-06-27 14:20:00,24.78,24.79,24.73,24.75,331900.0,17.7313,17.7385,17.6956,17.7099,331900.0
2011-06-27 14:30:00,24.74,24.78,24.73,24.77,1043700.0,17.7027,17.7313,17.6956,17.7242,1043700.0
2011-06-27 14:40:00,24.77,24.79,24.74,24.78,277000.0,17.7242,17.7385,17.7027,17.7313,277000.0
2011-06-27 14:50:00,24.77,24.78,24.73,24.73,150100.0,17.7242,17.7313,17.6956,17.6956,150100.0
2011-06-27 15:00:00,24.74,24.77,24.74,24.75,217800.0,17.7027,17.7242,17.7027,17.7099,217800.0
2011-06-27 15:10:00,24.76,24.77,24.74,24.74,251600.0,17.717,17.7242,17.7027,17.7027,251600.0
2011-06-27 15:20:00,24.74,24.77,24.72,24.73,426500.0,17.7027,17.7242,17.6884,17.6956,426500.0
2011-06-27 15:30:00,24.73,24.76,24.73,24.74,329300.0,17.6956,17.717,17.6956,17.7027,329300.0
2011-06-27 15:40:00,24.74,24.75,24.69,24.69,473100.0,17.7027,17.7099,17.6669,17.6669,473100.0
2011-06-27 15:50:00,24.69,24.71,24.64,24.66,1271100.0,17.6669,17.6813,17.6312,17.6455,1271100.0
2011-06-28 09:30:00,24.8,24.95,24.76,24.8,409900.0,17.7457,17.853,17.717,17.7457,409900.0
2011-06-28 09:40:00,24.8,24.81,24.68,24.7,267600.0,17.7457,17.7528,17.6598,17.6741,267600.0
2011-06-28 09:50:00,24.7,24.71,24.51,24.55,1261500.0,17.6741,17.6813,17.5381,17.5668,1261500.0
2011-06-28 10:00:00,24.55,24.66,24.5,24.51,1152400.0,17.5668,17.6455,17.531,17.5381,1152400.0
2011-06-28 10:10:00,24.5,24.51,24.39,24.4,790800.0,17.531,17.5381,17.4523,17.4594,790800.0
2011-06-28 10:20:00,24.4,24.41,24.32,24.4,765900.0,17.4594,17.4666,17.4022,17.4594,765900.0
2011-06-28 10:30:00,24.39,24.43,24.39,24.43,979600.0,17.4523,17.4809,17.4523,17.4809,979600.0
2011-06-28 10:40:00,24.43,24.47,24.42,24.46,805300.0,17.4809,17.5095,17.4737,17.5024,805300.0
2011-06-28 10:50:00,24.47,24.5,24.41,24.41,506700.0,17.5095,17.531,17.4666,17.4666,506700.0
2011-06-28 11:00:00,24.41,24.45,24.4,24.43,548200.0,17.4666,17.4952,17.4594,17.4809,548200.0
2011-06-28 11:10:00,24.42,24.46,24.4,24.4,184300.0,17.4737,17.5024,17.4594,17.4594,184300.0
2011-06-28 11:20:00,24.4,24.45,24.38,24.4,464600.0,17.4594,17.4952,17.4451,17.4594,464600.0
2011-06-28 11:30:00,24.4,24.41,24.35,24.4,262400.0,17.4594,17.4666,17.4237,17.4594,262400.0
2011-06-28 11:40:00,24.4,24.4,24.27,24.29,657400.0,17.4594,17.4594,17.3664,17.3807,657400.0
2011-06-28 11:50:00,24.29,24.42,24.29,24.4,353600.0,17.3807,17.4737,17.3807,17.4594,353600.0
2011-06-28 12:00:00,24.4,24.4,24.31,24.35,651500.0,17.4594,17.4594,17.395,17.4237,651500.0
2011-06-28 12:10:00,24.36,24.36,24.29,24.29,418700.0,17.4308,17.4308,17.3807,17.3807,418700.0
2011-06-28 12:20:00,24.3,24.3,24.27,24.29,410900.0,17.3879,17.3879,17.3664,17.3807,410900.0
2011-06-28 12:30:00,24.29,24.3,24.23,24.29,323100.0,17.3807,17.3879,17.3378,17.3807,323100.0
2011-06-28 12:40:00,24.29,24.31,24.26,24.3,347000.0,17.3807,17.395,17.3593,17.3879,347000.0
2011-06-28 12:50:00,24.3,24.31,24.26,24.3,246000.0,17.3879,17.395,17.3593,17.3879,246000.0
2011-06-28 13:00:00,24.3,24.3,24.27,24.27,238400.0,17.3879,17.3879,17.3664,17.3664,238400.0
2011-06-28 13:10:00,24.27,24.29,24.25,24.25,211800.0,17.3664,17.3807,17.3521,17.3521,211800.0
2011-06-28 13:20:00,24.25,24.26,24.25,24.26,245300.0,17.3521,17.3593,17.3521,17.3593,245300.0
2011-06-28 13:30:00,24.26,24.27,24.24,24.26,526700.0,17.3593,17.3664,17.3449,17.3593,526700.0
2011-06-28 13:40:00,24.26,24.27,24.21,24.21,352400.0,17.3593,17.3664,17.3235,17.3235,352400.0
2011-06-28 13:50:00,24.21,24.22,24.15,24.16,537400.0,17.3235,17.3306,17.2805,17.2877,537400.0
2011-06-28 14:00:00,24.16,24.25,24.15,24.21,597700.0,17.2877,17.3521,17.2805,17.3235,597700.0
2011-06-28 14:10:00,24.21,24.29,24.2,24.26,568100.0,17.3235,17.3807,17.3163,17.3593,568100.0
2011-06-28 14:20:00,24.26,24.44,24.25,24.28,991100.0,17.3593,17.4881,17.3521,17.3736,991100.0
2011-06-28 14:30:00,24.28,24.37,24.27,24.36,478300.0,17.3736,17.438,17.3664,17.4308,478300.0
2011-06-28 14:40:00,24.36,24.36,24.29,24.3,343100.0,17.4308,17.4308,17.3807,17.3879,343100.0
2011-06-28 14:50:00,24.3,24.31,24.28,24.31,435000.0,17.3879,17.395,17.3736,17.395,435000.0
2011-06-28 15:00:00,24.3,24.38,24.3,24.38,371400.0,17.3879,17.4451,17.3879,17.4451,371400.0
2011-06-28 15:10:00,24.38,24.41,24.37,24.38,450400.0,17.4451,17.4666,17.438,17.4451,450400.0
2011-06-28 15:20:00,24.39,24.51,24.38,24.45,899200.0,17.4523,17.5381,17.4451,17.4952,899200.0
2011-06-28 15:30:00,24.44,24.45,24.39,24.42,352000.0,17.4881,17.4952,17.4523,17.4737,352000.0
2011-06-28 15:40:00,24.41,24.43,24.37,24.42,586900.0,17.4666,17.4809,17.438,17.4737,586900.0
2011-06-28 15:50:00,24.42,24.48,24.41,24.47,1356600.0,17.4737,17.5167,17.4666,17.5095,1356600.0
2011-06-29 09:30:00,24.83,24.95,24.69,24.87,1434900.0,17.7671,17.853,17.6669,17.7957,1434900.0
2011-06-29 09:40:00,24.88,24.91,24.77,24.8,676500.0,17.8029,17.8244,17.7242,17.7457,676500.0
2011-06-29 09:50:00,24.8,24.83,24.77,24.82,710500.0,17.7457,17.7671,17.7242,17.76,710500.0
2011-06-29 10:00:00,24.82,24.95,24.72,24.8,1260100.0,17.76,17.853,17.6884,17.7457,1260100.0
2011-06-29 10:10:00,24.8,24.87,24.78,24.84,1935200.0,17.7457,17.7957,17.7313,17.7743,1935200.0
2011-06-29 10:20:00,24.85,24.86,24.75,24.83,609600.0,17.7814,17.7886,17.7099,17.7671,609600.0
2011-06-29 10:30:00,24.83,24.88,24.83,24.86,763400.0,17.7671,17.8029,17.7671,17.7886,763400.0
2011-06-29 10:40:00,24.86,24.95,24.86,24.93,524800.0,17.7886,17.853,17.7886,17.8387,524800.0
2011-06-29 10:50:00,24.93,24.97,24.91,24.95,465500.0,17.8387,17.8673,17.8244,17.853,465500.0
2011-06-29 11:00:00,24.94,25.12,24.94,25.1,542000.0,17.8458,17.9746,17.8458,17.9603,542000.0
2011-06-29 11:10:00,25.1,25.11,25.04,25.09,833100.0,17.9603,17.9675,17.9174,17.9532,833100.0
2011-06-29 11:20:00,25.08,25.18,25.08,25.12,509600.0,17.946,18.0176,17.946,17.9746,509600.0
2011-06-29 11:30:00,25.12,25.16,25.11,25.15,710400.0,17.9746,18.0033,17.9675,17.9961,710400.0
2011-06-29 11:40:00,25.15,25.19,25.15,25.18,302800.0,17.9961,18.0247,17.9961,18.0176,302800.0
2011-06-29 11:50:00,25.18,25.26,25.18,25.24,204200.0,18.0176,18.0748,18.0176,18.0605,204200.0
2011-06-29 12:00:00,25.24,25.24,25.17,25.21,330800.0,18.0605,18.0605,18.0104,18.039,330800.0
2011-06-29 12:10:00,25.22,25.23,25.16,25.19,170900.0,18.0462,18.0533,18.0033,18.0247,170900.0
2011-06-29 12:20:00,25.18,25.18,25.16,25.18,712000.0,18.0176,18.0176,18.0033,18.0176,712000.0
2011-06-29 12:30:00,25.18,25.19,25.17,25.18,1930600.0,18.0176,18.0247,18.0104,18.0176,1930600.0
2011-06-29 12:40:00,25.18,25.21,25.18,25.21,148200.0,18.0176,18.039,18.0176,18.039,148200.0
2011-06-29 12:50:00,25.21,25.22,25.19,25.19,160400.0,18.039,18.0462,18.0247,18.0247,160400.0
2011-06-29 13:00:00,25.2,25.26,25.19,25.24,357000.0,18.0319,18.0748,18.0247,18.0605,357000.0
2011-06-29 13:10:00,25.25,25.26,25.23,25.23,673500.0,18.0676,18.0748,18.0533,18.0533,673500.0
2011-06-29 13:20:00,25.23,25.24,25.17,25.21,478300.0,18.0533,18.0605,18.0104,18.039,478300.0
2011-06-29 13:30:00,25.2,25.21,25.2,25.21,115300.0,18.0319,18.039,18.0319,18.039,115300.0
2011-06-29 13:40:00,25.21,25.21,25.19,25.21,380100.0,18.039,18.039,18.0247,18.039,380100.0
2011-06-29 13:50:00,25.21,25.21,25.16,25.19,488200.0,18.039,18.039,18.0033,18.0247,488200.0
2011-06-29 14:00:00,25.2,25.26,25.19,25.23,188400.0,18.0319,18.0748,18.0247,18.0533,188400.0
2011-06-29 14:10:00,25.23,25.25,25.22,25.25,166300.0,18.0533,18.0676,18.0462,18.0676,166300.0
2011-06-29 14:20:00,25.25,25.26,25.21,25.24,215900.0,18.0676,18.0748,18.039,18.0605,215900.0
2011-06-29 14:30:00,25.24,25.25,25.23,25.25,93300.0,18.0605,18.0676,18.0533,18.0676,93300.0
2011-06-29 14:40:00,25.25,25.25,25.2,25.21,193500.0,18.0676,18.0676,18.0319,18.039,193500.0
2011-06-29 14:50:00,25.21,25.23,25.2,25.2,352600.0,18.039,18.0533,18.0319,18.0319,352600.0
2011-06-29 15:00:00,25.2,25.24,25.2,25.23,176800.0,18.0319,18.0605,18.0319,18.0533,176800.0
2011-06-29 15:10:00,25.23,25.35,25.23,25.3,428500.0,18.0533,18.1392,18.0533,18.1034,428500.0
2011-06-29 15:20:00,25.29,25.35,25.26,25.35,436500.0,18.0963,18.1392,18.0748,18.1392,436500.0
2011-06-29 15:30:00,25.35,25.46,25.35,25.45,463300.0,18.1392,18.2179,18.1392,18.2108,463300.0
2011-06-29 15:40:00,25.46,25.48,25.39,25.47,948400.0,18.2179,18.2322,18.1678,18.2251,948400.0
2011-06-29 15:50:00,25.47,25.53,25.43,25.44,1549800.0,18.2251,18.268,18.1964,18.2036,1549800.0
2011-06-30 09:30:00,25.49,25.5,25.15,25.19,653100.0,18.2394,18.2465,17.9961,18.0247,653100.0
2011-06-30 09:40:00,25.19,25.42,25.16,25.37,531400.0,18.0247,18.1893,18.0033,18.1535,531400.0
2011-06-30 09:50:00,25.37,25.38,25.23,25.24,321200.0,18.1535,18.1607,18.0533,18.0605,321200.0
2011-06-30 10:00:00,25.24,25.32,25.24,25.3,262100.0,18.0605,18.1177,18.0605,18.1034,262100.0
2011-06-30 10:10:00,25.3,25.42,25.28,25.42,1954600.0,18.1034,18.1893,18.0891,18.1893,1954600.0
2011-06-30 10:20:00,25.42,25.59,25.42,25.59,435200.0,18.1893,18.3109,18.1893,18.3109,435200.0
2011-06-30 10:30:00,25.59,25.59,25.47,25.47,142100.0,18.3109,18.3109,18.2251,18.2251,142100.0
2011-06-30 10:40:00,25.47,25.48,25.4,25.42,132000.0,18.2251,18.2322,18.175,18.1893,132000.0
2011-06-30 10:50:00,25.42,25.5,25.42,25.5,84800.0,18.1893,18.2465,18.1893,18.2465,84800.0
2011-06-30 11:00:00,25.49,25.62,25.49,25.62,326800.0,18.2394,18.3324,18.2394,18.3324,326800.0
2011-06-30 11:10:00,25.62,25.66,25.58,25.64,291300.0,18.3324,18.361,18.3038,18.3467,291300.0
2011-06-30 11:20:00,25.64,25.69,25.64,25.66,220200.0,18.3467,18.3825,18.3467,18.361,220200.0
2011-06-30 11:30:00,25.66,25.7,25.65,25.69,197700.0,18.361,18.3896,18.3539,18.3825,197700.0
2011-06-30 11:40:00,25.69,25.73,25.65,25.66,193100.0,18.3825,18.4111,18.3539,18.361,193100.0
2011-06-30 11:50:00,25.65,25.68,25.63,25.68,80400.0,18.3539,18.3753,18.3396,18.3753,80400.0
2011-06-30 12:00:00,25.68,25.75,25.66,25.73,132700.0,18.3753,18.4254,18.361,18.4111,132700.0
2011-06-30 12:10:00,25.74,25.74,25.69,25.7,157500.0,18.4183,18.4183,18.3825,18.3896,157500.0
2011-06-30 12:20:00,25.69,25.72,25.69,25.69,82700.0,18.3825,18.404,18.3825,18.3825,82700.0
2011-06-30 12:30:00,25.69,25.7,25.67,25.67,53400.0,18.3825,18.3896,18.3682,18.3682,53400.0
2011-06-30 12:40:00,25.67,25.68,25.67,25.68,39400.0,18.3682,18.3753,18.3682,18.3753,39400.0
2011-06-30 12:50:00,25.68,25.71,25.67,25.71,57700.0,18.3753,18.3968,18.3682,18.3968,57700.0
2011-06-30 13:00:00,25.7,25.74,25.7,25.7,116700.0,18.3896,18.4183,18.3896,18.3896,116700.0
2011-06-30 13:10:00,25.7,25.7,25.62,25.62,121400.0,18.3896,18.3896,18.3324,18.3324,121400.0
2011-06-30 13:20:00,25.62,25.63,25.59,25.63,98400.0,18.3324,18.3396,18.3109,18.3396,98400.0
2011-06-30 13:30:00,25.63,25.63,25.58,25.59,63700.0,18.3396,18.3396,18.3038,18.3109,63700.0
2011-06-30 13:40:00,25.59,25.6,25.58,25.59,41200.0,18.3109,18.3181,18.3038,18.3109,41200.0
2011-06-30 13:50:00,25.59,25.6,25.58,25.59,125200.0,18.3109,18.3181,18.3038,18.3109,125200.0
2011-06-30 14:00:00,25.6,25.62,25.59,25.6,77700.0,18.3181,18.3324,18.3109,18.3181,77700.0
2011-06-30 14:10:00,25.6,25.61,25.56,25.57,74900.0,18.3181,18.3252,18.2895,18.2966,74900.0
2011-06-30 14:20:00,25.57,25.58,25.56,25.56,45800.0,18.2966,18.3038,18.2895,18.2895,45800.0
2011-06-30 14:30:00,25.56,25.58,25.55,25.58,110100.0,18.2895,18.3038,18.2823,18.3038,110100.0
2011-06-30 14:40:00,25.58,25.59,25.55,25.55,113900.0,18.3038,18.3109,18.2823,18.2823,113900.0
2011-06-30 14:50:00,25.55,25.57,25.52,25.53,103800.0,18.2823,18.2966,18.2608,18.268,103800.0
2011-06-30 15:00:00,25.53,25.55,25.52,25.53,245500.0,18.268,18.2823,18.2608,18.268,245500.0
2011-06-30 15:10:00,25.54,25.54,25.52,25.54,155700.0,18.2752,18.2752,18.2608,18.2752,155700.0
2011-06-30 15:20:00,25.54,25.57,25.54,25.55,347900.0,18.2752,18.2966,18.2752,18.2823,347900.0
2011-06-30 15:30:00,25.55,25.58,25.53,25.58,308400.0,18.2823,18.3038,18.268,18.3038,308400.0
2011-06-30 15:40:00,25.58,25.64,25.57,25.62,603600.0,18.3038,18.3467,18.2966,18.3324,603600.0
2011-06-30 15:50:00,25.61,25.65,25.61,25.62,771700.0,18.3252,18.3539,18.3252,18.3324,771700.0
2011-07-01 09:30:00,25.51,25.65,25.51,25.57,228600.0,18.2537,18.3539,18.2537,18.2966,228600.0
2011-07-01 09:40:00,25.57,25.65,25.55,25.64,199300.0,18.2966,18.3539,18.2823,18.3467,199300.0
2011-07-01 09:50:00,25.63,25.77,25.63,25.75,292300.0,18.3396,18.4397,18.3396,18.4254,292300.0
2011-07-01 10:00:00,25.75,25.93,25.74,25.78,315500.0,18.4254,18.5542,18.4183,18.4469,315500.0
2011-07-01 10:10:00,25.78,25.88,25.78,25.85,182900.0,18.4469,18.5184,18.4469,18.497,182900.0
2011-07-01 10:20:00,25.84,25.95,25.84,25.91,198200.0,18.4898,18.5685,18.4898,18.5399,198200.0
2011-07-01 10:30:00,25.9,25.96,25.88,25.9,147000.0,18.5328,18.5757,18.5184,18.5328,147000.0
2011-07-01 10:40:00,25.89,25.92,25.85,25.92,103500.0,18.5256,18.5471,18.497,18.5471,103500.0
2011-07-01 10:50:00,25.92,25.93,25.89,25.91,127100.0,18.5471,18.5542,18.5256,18.5399,127100.0
2011-07-01 11:00:00,25.91,25.97,25.9,25.97,160100.0,18.5399,18.5828,18.5328,18.5828,160100.0
2011-07-01 11:10:00,25.97,26.02,25.95,26.02,178900.0,18.5828,18.6186,18.5685,18.6186,178900.0
2011-07-01 11:20:00,26.02,26.03,25.98,26.01,102800.0,18.6186,18.6258,18.59,18.6115,102800.0
2011-07-01 11:30:00,26.02,26.03,26.01,26.02,64200.0,18.6186,18.6258,18.6115,18.6186,64200.0
2011-07-01 11:40:00,26.02,26.06,26.01,26.05,123400.0,18.6186,18.6472,18.6115,18.6401,123400.0
2011-07-01 11:50:00,26.04,26.1,26.04,26.08,145500.0,18.6329,18.6759,18.6329,18.6616,145500.0
2011-07-01 12:00:00,26.08,26.09,26.0,26.02,139400.0,18.6616,18.6687,18.6043,18.6186,139400.0
2011-07-01 12:10:00,26.02,26.02,25.98,25.98,101400.0,18.6186,18.6186,18.59,18.59,101400.0
2011-07-01 12:20:00,25.98,26.0,25.95,25.99,97600.0,18.59,18.6043,18.5685,18.5972,97600.0
2011-07-01 12:30:00,25.99,25.99,25.97,25.99,56300.0,18.5972,18.5972,18.5828,18.5972,56300.0
2011-07-01 12:40:00,25.98,26.0,25.98,26.0,65500.0,18.59,18.6043,18.59,18.6043,65500.0
2011-07-01 12:50:00,26.01,26.02,26.0,26.01,56300.0,18.6115,18.6186,18.6043,18.6115,56300.0
2011-07-01 13:00:00,26.02,26.14,26.01,26.13,186700.0,18.6186,18.7045,18.6115,18.6973,186700.0
2011-07-01 13:10:00,26.14,26.14,26.1,26.1,169000.0,18.7045,18.7045,18.6759,18.6759,169000.0
2011-07-01 13:20:00,26.1,26.2,26.1,26.14,232300.0,18.6759,18.7474,18.6759,18.7045,232300.0
2011-07-01 13:30:00,26.14,26.17,26.13,26.16,73000.0,18.7045,18.726,18.6973,18.7188,73000.0
2011-07-01 13:40:00,26.16,26.17,26.1,26.11,166500.0,18.7188,18.726,18.6759,18.683,166500.0
2011-07-01 13:50:00,26.11,26.11,26.07,26.08,179000.0,18.683,18.683,18.6544,18.6616,179000.0
2011-07-01 14:00:00,26.08,26.09,26.07,26.08,79600.0,18.6616,18.6687,18.6544,18.6616,79600.0
2011-07-01 14:10:00,26.08,26.11,26.05,26.05,168900.0,18.6616,18.683,18.6401,18.6401,168900.0
2011-07-01 14:20:00,26.05,26.1,26.04,26.1,147600.0,18.6401,18.6759,18.6329,18.6759,147600.0
2011-07-01 14:30:00,26.09,26.11,26.09,26.09,87000.0,18.6687,18.683,18.6687,18.6687,87000.0
2011-07-01 14:40:00,26.09,26.1,26.08,26.08,84400.0,18.6687,18.6759,18.6616,18.6616,84400.0
2011-07-01 14:50:00,26.08,26.11,26.07,26.1,202200.0,18.6616,18.683,18.6544,18.6759,202200.0
2011-07-01 15:00:00,26.09,26.1,26.07,26.1,225400.0,18.6687,18.6759,18.6544,18.6759,225400.0
2011-07-01 15:10:00,26.1,26.1,26.09,26.09,294800.0,18.6759,18.6759,18.6687,18.6687,294800.0
2011-07-01 15:20:00,26.1,26.11,26.08,26.09,263900.0,18.6759,18.683,18.6616,18.6687,263900.0
2011-07-01 15:30:00,26.1,26.13,26.08,26.12,392400.0,18.6759,18.6973,18.6616,18.6902,392400.0
2011-07-01 15:40:00,26.13,26.14,26.11,26.13,439600.0,18.6973,18.7045,18.683,18.6973,439600.0
2011-07-01 15:50:00,26.12,26.13,26.06,26.07,853900.0,18.6902,18.6973,18.6472,18.6544,853900.0
2011-07-05 09:30:00,25.93,26.01,25.61,25.63,272000.0,18.5542,18.6115,18.3252,18.3396,272000.0
2011-07-05 09:40:00,25.62,25.69,25.6,25.64,190100.0,18.3324,18.3825,18.3181,18.3467,190100.0
2011-07-05 09:50:00,25.65,25.74,25.64,25.69,181500.0,18.3539,18.4183,18.3467,18.3825,181500.0
2011-07-05 10:00:00,25.69,25.77,25.66,25.73,276400.0,18.3825,18.4397,18.361,18.4111,276400.0
2011-07-05 10:10:00,25.72,25.74,25.69,25.7,146400.0,18.404,18.4183,18.3825,18.3896,146400.0
2011-07-05 10:20:00,25.69,25.76,25.69,25.75,206300.0,18.3825,18.4326,18.3825,18.4254,206300.0
2011-07-05 10:30:00,25.75,25.81,25.74,25.74,198100.0,18.4254,18.4684,18.4183,18.4183,198100.0
2011-07-05 10:40:00,25.74,25.79,25.74,25.76,124700.0,18.4183,18.454,18.4183,18.4326,124700.0
2011-07-05 10:50:00,25.76,25.76,25.68,25.68,82400.0,18.4326,18.4326,18.3753,18.3753,82400.0
2011-07-05 11:00:00,25.68,25.69,25.59,25.59,229400.0,18.3753,18.3825,18.3109,18.3109,229400.0
2011-07-05 11:10:00,25.59,25.67,25.58,25.66,253200.0,18.3109,18.3682,18.3038,18.361,253200.0
2011-07-05 11:20:00,25.67,25.69,25.66,25.68,79400.0,18.3682,18.3825,18.361,18.3753,79400.0
2011-07-05 11:30:00,25.67,25.69,25.63,25.69,156400.0,18.3682,18.3825,18.3396,18.3825,156400.0
2011-07-05 11:40:00,25.68,25.71,25.66,25.69,182200.0,18.3753,18.3968,18.361,18.3825,182200.0
2011-07-05 11:50:00,25.68,25.7,25.65,25.66,56900.0,18.3753,18.3896,18.3539,18.361,56900.0
2011-07-05 12:00:00,25.66,25.7,25.65,25.7,94400.0,18.361,18.3896,18.3539,18.3896,94400.0
2011-07-05 12:10:00,25.7,25.71,25.68,25.68,76400.0,18.3896,18.3968,18.3753,18.3753,76400.0
2011-07-05 12:20:00,25.68,25.7,25.67,25.7,77300.0,18.3753,18.3896,18.3682,18.3896,77300.0
2011-07-05 12:30:00,25.7,25.71,25.68,25.69,124300.0,18.3896,18.3968,18.3753,18.3825,124300.0
2011-07-05 12:40:00,25.7,25.73,25.67,25.67,85300.0,18.3896,18.4111,18.3682,18.3682,85300.0
2011-07-05 12:50:00,25.68,25.71,25.67,25.69,61700.0,18.3753,18.3968,18.3682,18.3825,61700.0
2011-07-05 13:00:00,25.69,25.69,25.68,25.69,43700.0,18.3825,18.3825,18.3753,18.3825,43700.0
2011-07-05 13:10:00,25.69,25.7,25.67,25.68,110100.0,18.3825,18.3896,18.3682,18.3753,110100.0
2011-07-05 13:20:00,25.68,25.73,25.68,25.73,62300.0,18.3753,18.4111,18.3753,18.4111,62300.0
2011-07-05 13:30:00,25.73,25.73,25.71,25.72,163700.0,18.4111,18.4111,18.3968,18.404,163700.0
2011-07-05 13:40:00,25.71,25.77,25.7,25.77,103100.0,18.3968,18.4397,18.3896,18.4397,103100.0
2011-07-05 13:50:00,25.77,25.86,25.76,25.86,98400.0,18.4397,18.5041,18.4326,18.5041,98400.0
2011-07-05 14:00:00,25.86,25.86,25.72,25.74,221200.0,18.5041,18.5041,18.404,18.4183,221200.0
2011-07-05 14:10:00,25.74,25.79,25.73,25.75,134300.0,18.4183,18.454,18.4111,18.4254,134300.0
2011-07-05 14:20:00,25.75,25.75,25.69,25.7,223000.0,18.4254,18.4254,18.3825,18.3896,223000.0
2011-07-05 14:30:00,25.7,25.74,25.69,25.74,145200.0,18.3896,18.4183,18.3825,18.4183,145200.0
2011-07-05 14:40:00,25.74,25.74,25.71,25.74,69300.0,18.4183,18.4183,18.3968,18.4183,69300.0
2011-07-05 14:50:00,25.73,25.74,25.7,25.72,104100.0,18.4111,18.4183,18.3896,18.404,104100.0
2011-07-05 15:00:00,25.72,25.74,25.68,25.74,91500.0,18.404,18.4183,18.3753,18.4183,91500.0
2011-07-05 15:10:00,25.74,25.74,25.7,25.74,83200.0,18.4183,18.4183,18.3896,18.4183,83200.0
2011-07-05 15:20:00,25.73,25.79,25.73,25.76,128300.0,18.4111,18.454,18.4111,18.4326,128300.0
2011-07-05 15:30:00,25.77,25.79,25.74,25.74,178000.0,18.4397,18.454,18.4183,18.4183,178000.0
2011-07-05 15:40:00,25.74,25.75,25.7,25.71,215300.0,18.4183,18.4254,18.3896,18.3968,215300.0
2011-07-05 15:50:00,25.7,25.72,25.68,25.71,553900.0,18.3896,18.404,18.3753,18.3968,553900.0
2011-07-06 09:30:00,25.59,25.66,25.5,25.55,216000.0,18.3109,18.361,18.2465,18.2823,216000.0
2011-07-06 09:40:00,25.55,25.74,25.5,25.73,462000.0,18.2823,18.4183,18.2465,18.4111,462000.0
2011-07-06 09:50:00,25.72,25.75,25.67,25.71,272900.0,18.404,18.4254,18.3682,18.3968,272900.0
2011-07-06 10:00:00,25.71,25.74,25.66,25.72,175100.0,18.3968,18.4183,18.361,18.404,175100.0
2011-07-06 10:10:00,25.71,25.73,25.66,25.68,187500.0,18.3968,18.4111,18.361,18.3753,187500.0
2011-07-06 10:20:00,25.67,25.73,25.66,25.7,206100.0,18.3682,18.4111,18.361,18.3896,206100.0
2011-07-06 10:30:00,25.71,25.71,25.64,25.68,151300.0,18.3968,18.3968,18.3467,18.3753,151300.0
2011-07-06 10:40:00,25.68,25.71,25.66,25.71,95500.0,18.3753,18.3968,18.361,18.3968,95500.0
2011-07-06 10:50:00,25.71,25.76,25.7,25.72,127200.0,18.3968,18.4326,18.3896,18.404,127200.0
2011-07-06 11:00:00,25.72,25.77,25.69,25.75,168600.0,18.404,18.4397,18.3825,18.4254,168600.0
2011-07-06 11:10:00,25.74,25.77,25.71,25.76,117100.0,18.4183,18.4397,18.3968,18.4326,117100.0
2011-07-06 11:20:00,25.76,25.82,25.76,25.82,124600.0,18.4326,18.4755,18.4326,18.4755,124600.0
2011-07-06 11:30:00,25.82,25.86,25.8,25.86,177400.0,18.4755,18.5041,18.4612,18.5041,177400.0
2011-07-06 11:40:00,25.85,25.91,25.85,25.88,136600.0,18.497,18.5399,18.497,18.5184,136600.0
2011-07-06 11:50:00,25.87,25.89,25.86,25.87,161800.0,18.5113,18.5256,18.5041,18.5113,161800.0
2011-07-06 12:00:00,25.87,25.88,25.84,25.84,135000.0,18.5113,18.5184,18.4898,18.4898,135000.0
2011-07-06 12:10:00,25.84,25.85,25.81,25.84,127700.0,18.4898,18.497,18.4684,18.4898,127700.0
2011-07-06 12:20:00,25.84,25.87,25.84,25.85,139700.0,18.4898,18.5113,18.4898,18.497,139700.0
2011-07-06 12:30:00,25.85,25.89,25.85,25.89,133700.0,18.497,18.5256,18.497,18.5256,133700.0
2011-07-06 12:40:00,25.89,25.89,25.88,25.89,80700.0,18.5256,18.5256,18.5184,18.5256,80700.0
2011-07-06 12:50:00,25.89,25.89,25.88,25.88,52000.0,18.5256,18.5256,18.5184,18.5184,52000.0
2011-07-06 13:00:00,25.89,25.89,25.88,25.89,146500.0,18.5256,18.5256,18.5184,18.5256,146500.0
2011-07-06 13:10:00,25.89,25.92,25.88,25.89,231700.0,18.5256,18.5471,18.5184,18.5256,231700.0
2011-07-06 13:20:00,25.9,25.9,25.89,25.89,137700.0,18.5328,18.5328,18.5256,18.5256,137700.0
2011-07-06 13:30:00,25.89,25.89,25.87,25.89,54000.0,18.5256,18.5256,18.5113,18.5256,54000.0
2011-07-06 13:40:00,25.89,25.92,25.88,25.92,80900.0,18.5256,18.5471,18.5184,18.5471,80900.0
2011-07-06 13:50:00,25.92,25.95,25.91,25.95,262900.0,18.5471,18.5685,18.5399,18.5685,262900.0
2011-07-06 14:00:00,25.94,25.95,25.92,25.93,287800.0,18.5614,18.5685,18.5471,18.5542,287800.0
2011-07-06 14:10:00,25.93,25.95,25.92,25.92,114200.0,18.5542,18.5685,18.5471,18.5471,114200.0
2011-07-06 14:20:00,25.93,25.97,25.92,25.97,181600.0,18.5542,18.5828,18.5471,18.5828,181600.0
2011-07-06 14:30:00,25.97,26.01,25.96,26.01,326400.0,18.5828,18.6115,18.5757,18.6115,326400.0
2011-07-06 14:40:00,26.01,26.11,26.0,26.11,367700.0,18.6115,18.683,18.6043,18.683,367700.0
2011-07-06 14:50:00,26.1,26.14,26.01,26.03,545100.0,18.6759,18.7045,18.6115,18.6258,545100.0
2011-07-06 15:00:00,26.02,26.07,26.0,26.06,279800.0,18.6186,18.6544,18.6043,18.6472,279800.0
2011-07-06 15:10:00,26.06,26.08,26.03,26.04,217600.0,18.6472,18.6616,18.6258,18.6329,217600.0
2011-07-06 15:20:00,26.03,26.04,25.96,25.96,239400.0,18.6258,18.6329,18.5757,18.5757,239400.0
2011-07-06 15:30:00,25.96,25.97,25.91,25.92,220600.0,18.5757,18.5828,18.5399,18.5471,220600.0
2011-07-06 15:40:00,25.92,25.95,25.91,25.92,324500.0,18.5471,18.5685,18.5399,18.5471,324500.0
2011-07-06 15:50:00,25.93,25.97,25.92,25.97,634600.0,18.5542,18.5828,18.5471,18.5828,634600.0
2011-07-07 09:30:00,26.22,26.34,26.19,26.25,312200.0,18.7617,18.8476,18.7403,18.7832,312200.0
2011-07-07 09:40:00,26.27,26.28,26.19,26.25,192100.0,18.7975,18.8047,18.7403,18.7832,192100.0
2011-07-07 09:50:00,26.25,26.33,26.25,26.3,236400.0,18.7832,18.8404,18.7832,18.819,236400.0
2011-07-07 10:00:00,26.29,26.43,26.29,26.33,198700.0,18.8118,18.912,18.8118,18.8404,198700.0
2011-07-07 10:10:00,26.34,26.39,26.29,26.3,193900.0,18.8476,18.8834,18.8118,18.819,193900.0
2011-07-07 10:20:00,26.31,26.33,26.28,26.32,100200.0,18.8261,18.8404,18.8047,18.8333,100200.0
2011-07-07 10:30:00,26.33,26.35,26.26,26.29,126900.0,18.8404,18.8548,18.7904,18.8118,126900.0
2011-07-07 10:40:00,26.3,26.32,26.23,26.23,169300.0,18.819,18.8333,18.7689,18.7689,169300.0
2011-07-07 10:50:00,26.23,26.28,26.21,26.28,79200.0,18.7689,18.8047,18.7546,18.8047,79200.0
2011-07-07 11:00:00,26.27,26.27,26.2,26.21,90200.0,18.7975,18.7975,18.7474,18.7546,90200.0
2011-07-07 11:10:00,26.2,26.22,26.19,26.21,61800.0,18.7474,18.7617,18.7403,18.7546,61800.0
2011-07-07 11:20:00,26.22,26.22,26.18,26.18,47900.0,18.7617,18.7617,18.7331,18.7331,47900.0
2011-07-07 11:30:00,26.18,26.19,26.15,26.18,84500.0,18.7331,18.7403,18.7116,18.7331,84500.0
2011-07-07 11:40:00,26.17,26.19,26.16,26.19,61300.0,18.726,18.7403,18.7188,18.7403,61300.0
2011-07-07 11:50:00,26.18,26.26,26.18,26.25,167400.0,18.7331,18.7904,18.7331,18.7832,167400.0
2011-07-07 12:00:00,26.25,26.27,26.25,26.27,73700.0,18.7832,18.7975,18.7832,18.7975,73700.0
2011-07-07 12:10:00,26.26,26.29,26.26,26.27,105200.0,18.7904,18.8118,18.7904,18.7975,105200.0
2011-07-07 12:20:00,26.27,26.3,26.26,26.29,104600.0,18.7975,18.819,18.7904,18.8118,104600.0
2011-07-07 12:30:00,26.29,26.3,26.28,26.28,43900.0,18.8118,18.819,18.8047,18.8047,43900.0
2011-07-07 12:40:00,26.29,26.31,26.28,26.28,88500.0,18.8118,18.8261,18.8047,18.8047,88500.0
2011-07-07 12:50:00,26.29,26.29,26.27,26.28,46600.0,18.8118,18.8118,18.7975,18.8047,46600.0
2011-07-07 13:00:00,26.29,26.29,26.26,26.28,59400.0,18.8118,18.8118,18.7904,18.8047,59400.0
2011-07-07 13:10:00,26.29,26.31,26.28,26.28,85000.0,18.8118,18.8261,18.8047,18.8047,85000.0
2011-07-07 13:20:00,26.29,26.29,26.27,26.29,100200.0,18.8118,18.8118,18.7975,18.8118,100200.0
2011-07-07 13:30:00,26.28,26.29,26.27,26.29,53900.0,18.8047,18.8118,18.7975,18.8118,53900.0
2011-07-07 13:40:00,26.29,26.3,26.27,26.27,67700.0,18.8118,18.819,18.7975,18.7975,67700.0
2011-07-07 13:50:00,26.28,26.3,26.25,26.26,92600.0,18.8047,18.819,18.7832,18.7904,92600.0
2011-07-07 14:00:00,26.26,26.29,26.26,26.29,38700.0,18.7904,18.8118,18.7904,18.8118,38700.0
2011-07-07 14:10:00,26.28,26.3,26.27,26.3,104200.0,18.8047,18.819,18.7975,18.819,104200.0
2011-07-07 14:20:00,26.3,26.37,26.29,26.37,152500.0,18.819,18.8691,18.8118,18.8691,152500.0
2011-07-07 14:30:00,26.37,26.41,26.36,26.36,120000.0,18.8691,18.8977,18.8619,18.8619,120000.0
2011-07-07 14:40:00,26.36,26.37,26.35,26.35,58700.0,18.8619,18.8691,18.8548,18.8548,58700.0
2011-07-07 14:50:00,26.35,26.39,26.34,26.37,151300.0,18.8548,18.8834,18.8476,18.8691,151300.0
2011-07-07 15:00:00,26.38,26.41,26.37,26.38,194100.0,18.8762,18.8977,18.8691,18.8762,194100.0
2011-07-07 15:10:00,26.38,26.42,26.38,26.4,126900.0,18.8762,18.9048,18.8762,18.8905,126900.0
2011-07-07 15:20:00,26.4,26.41,26.35,26.35,146400.0,18.8905,18.8977,18.8548,18.8548,146400.0
2011-07-07 15:30:00,26.35,26.38,26.32,26.37,306900.0,18.8548,18.8762,18.8333,18.8691,306900.0
2011-07-07 15:40:00,26.37,26.39,26.35,26.37,471300.0,18.8691,18.8834,18.8548,18.8691,471300.0
2011-07-07 15:50:00,26.38,26.4,26.36,26.38,649200.0,18.8762,18.8905,18.8619,18.8762,649200.0
2011-07-08 09:30:00,25.99,26.0,25.85,25.89,213900.0,18.5972,18.6043,18.497,18.5256,213900.0
2011-07-08 09:40:00,25.88,25.93,25.83,25.85,206500.0,18.5184,18.5542,18.4827,18.497,206500.0
2011-07-08 09:50:00,25.85,25.9,25.84,25.87,153000.0,18.497,18.5328,18.4898,18.5113,153000.0
2011-07-08 10:00:00,25.87,25.87,25.78,25.78,225900.0,18.5113,18.5113,18.4469,18.4469,225900.0
2011-07-08 10:10:00,25.79,25.81,25.73,25.79,366900.0,18.454,18.4684,18.4111,18.454,366900.0
2011-07-08 10:20:00,25.8,25.81,25.74,25.8,213600.0,18.4612,18.4684,18.4183,18.4612,213600.0
2011-07-08 10:30:00,25.8,25.87,25.78,25.87,183100.0,18.4612,18.5113,18.4469,18.5113,183100.0
2011-07-08 10:40:00,25.87,25.92,25.86,25.89,326400.0,18.5113,18.5471,18.5041,18.5256,326400.0
2011-07-08 10:50:00,25.88,25.9,25.86,25.89,110100.0,18.5184,18.5328,18.5041,18.5256,110100.0
2011-07-08 11:00:00,25.88,25.9,25.85,25.9,164300.0,18.5184,18.5328,18.497,18.5328,164300.0
2011-07-08 11:10:00,25.9,25.9,25.86,25.89,161400.0,18.5328,18.5328,18.5041,18.5256,161400.0
2011-07-08 11:20:00,25.89,25.92,25.88,25.89,100700.0,18.5256,18.5471,18.5184,18.5256,100700.0
2011-07-08 11:30:00,25.88,25.91,25.86,25.89,160800.0,18.5184,18.5399,18.5041,18.5256,160800.0
2011-07-08 11:40:00,25.89,25.91,25.88,25.89,60600.0,18.5256,18.5399,18.5184,18.5256,60600.0
2011-07-08 11:50:00,25.89,25.92,25.88,25.89,78600.0,18.5256,18.5471,18.5184,18.5256,78600.0
2011-07-08 12:00:00,25.88,25.9,25.87,25.88,68300.0,18.5184,18.5328,18.5113,18.5184,68300.0
2011-07-08 12:10:00,25.88,25.88,25.84,25.85,54500.0,18.5184,18.5184,18.4898,18.497,54500.0
2011-07-08 12:20:00,25.84,25.86,25.83,25.85,59700.0,18.4898,18.5041,18.4827,18.497,59700.0
2011-07-08 12:30:00,25.85,25.88,25.83,25.88,102300.0,18.497,18.5184,18.4827,18.5184,102300.0
2011-07-08 12:40:00,25.87,25.89,25.86,25.88,51500.0,18.5113,18.5256,18.5041,18.5184,51500.0
2011-07-08 12:50:00,25.89,25.89,25.85,25.88,56800.0,18.5256,18.5256,18.497,18.5184,56800.0
2011-07-08 13:00:00,25.87,25.9,25.86,25.88,136200.0,18.5113,18.5328,18.5041,18.5184,136200.0
2011-07-08 13:10:00,25.87,25.88,25.84,25.86,115100.0,18.5113,18.5184,18.4898,18.5041,115100.0
2011-07-08 13:20:00,25.85,25.9,25.84,25.9,60800.0,18.497,18.5328,18.4898,18.5328,60800.0
2011-07-08 13:30:00,25.91,25.92,25.89,25.89,99600.0,18.5399,18.5471,18.5256,18.5256,99600.0
2011-07-08 13:40:00,25.89,25.92,25.83,25.83,125800.0,18.5256,18.5471,18.4827,18.4827,125800.0
2011-07-08 13:50:00,25.84,25.87,25.83,25.83,83000.0,18.4898,18.5113,18.4827,18.4827,83000.0
2011-07-08 14:00:00,25.83,25.86,25.81,25.84,113200.0,18.4827,18.5041,18.4684,18.4898,113200.0
2011-07-08 14:10:00,25.84,25.85,25.8,25.83,100900.0,18.4898,18.497,18.4612,18.4827,100900.0
2011-07-08 14:20:00,25.83,25.83,25.79,25.8,68800.0,18.4827,18.4827,18.454,18.4612,68800.0
2011-07-08 14:30:00,25.79,25.84,25.79,25.8,162000.0,18.454,18.4898,18.454,18.4612,162000.0
2011-07-08 14:40:00,25.8,25.83,25.79,25.82,76000.0,18.4612,18.4827,18.454,18.4755,76000.0
2011-07-08 14:50:00,25.82,25.83,25.79,25.79,64500.0,18.4755,18.4827,18.454,18.454,64500.0
2011-07-08 15:00:00,25.8,25.85,25.79,25.81,151600.0,18.4612,18.497,18.454,18.4684,151600.0
2011-07-08 15:10:00,25.82,25.83,25.78,25.8,172000.0,18.4755,18.4827,18.4469,18.4612,172000.0
2011-07-08 15:20:00,25.8,25.81,25.77,25.77,130900.0,18.4612,18.4684,18.4397,18.4397,130900.0
2011-07-08 15:30:00,25.77,25.81,25.76,25.79,315000.0,18.4397,18.4684,18.4326,18.454,315000.0
2011-07-08 15:40:00,25.79,25.81,25.79,25.81,306700.0,18.454,18.4684,18.454,18.4684,306700.0
2011-07-08 15:50:00,25.81,25.81,25.79,25.8,847600.0,18.4684,18.4684,18.454,18.4612,847600.0
2011-07-11 09:30:00,25.49,25.52,25.27,25.36,296700.0,18.2394,18.2608,18.082,18.1464,296700.0
2011-07-11 09:40:00,25.35,25.38,25.2,25.21,182900.0,18.1392,18.1607,18.0319,18.039,182900.0
2011-07-11 09:50:00,25.21,25.32,25.2,25.22,252500.0,18.039,18.1177,18.0319,18.0462,252500.0
2011-07-11 10:00:00,25.22,25.23,25.14,25.14,161700.0,18.0462,18.0533,17.9889,17.9889,161700.0
2011-07-11 10:10:00,25.14,25.15,25.08,25.09,179600.0,17.9889,17.9961,17.946,17.9532,179600.0
2011-07-11 10:20:00,25.09,25.14,25.01,25.12,445500.0,17.9532,17.9889,17.8959,17.9746,445500.0
2011-07-11 10:30:00,25.12,25.16,25.05,25.06,337500.0,17.9746,18.0033,17.9245,17.9317,337500.0
2011-07-11 10:40:00,25.07,25.1,25.03,25.09,304400.0,17.9389,17.9603,17.9102,17.9532,304400.0
2011-07-11 10:50:00,25.08,25.09,25.0,25.01,212500.0,17.946,17.9532,17.8888,17.8959,212500.0
2011-07-11 11:00:00,25.02,25.13,25.01,25.1,279000.0,17.9031,17.9818,17.8959,17.9603,279000.0
2011-07-11 11:10:00,25.1,25.17,25.1,25.16,119000.0,17.9603,18.0104,17.9603,18.0033,119000.0
2011-07-11 11:20:00,25.17,25.21,25.12,25.16,177800.0,18.0104,18.039,17.9746,18.0033,177800.0
2011-07-11 11:30:00,25.15,25.16,25.09,25.09,79400.0,17.9961,18.0033,17.9532,17.9532,79400.0
2011-07-11 11:40:00,25.09,25.12,25.08,25.1,80000.0,17.9532,17.9746,17.946,17.9603,80000.0
2011-07-11 11:50:00,25.11,25.13,25.08,25.09,110400.0,17.9675,17.9818,17.946,17.9532,110400.0
2011-07-11 12:00:00,25.1,25.11,25.09,25.1,72600.0,17.9603,17.9675,17.9532,17.9603,72600.0
2011-07-11 12:10:00,25.1,25.16,25.09,25.14,193100.0,17.9603,18.0033,17.9532,17.9889,193100.0
2011-07-11 12:20:00,25.13,25.14,25.1,25.11,69200.0,17.9818,17.9889,17.9603,17.9675,69200.0
2011-07-11 12:30:00,25.11,25.13,25.1,25.1,87200.0,17.9675,17.9818,17.9603,17.9603,87200.0
2011-07-11 12:40:00,25.11,25.14,25.09,25.1,164700.0,17.9675,17.9889,17.9532,17.9603,164700.0
2011-07-11 12:50:00,25.1,25.12,25.09,25.12,52200.0,17.9603,17.9746,17.9532,17.9746,52200.0
2011-07-11 13:00:00,25.11,25.12,25.1,25.1,71800.0,17.9675,17.9746,17.9603,17.9603,71800.0
2011-07-11 13:10:00,25.11,25.11,25.06,25.06,106600.0,17.9675,17.9675,17.9317,17.9317,106600.0
2011-07-11 13:20:00,25.06,25.11,25.05,25.1,102500.0,17.9317,17.9675,17.9245,17.9603,102500.0
2011-07-11 13:30:00,25.11,25.13,25.1,25.12,86400.0,17.9675,17.9818,17.9603,17.9746,86400.0
2011-07-11 13:40:00,25.12,25.12,25.1,25.11,103600.0,17.9746,17.9746,17.9603,17.9675,103600.0
2011-07-11 13:50:00,25.11,25.12,25.09,25.1,85200.0,17.9675,17.9746,17.9532,17.9603,85200.0
2011-07-11 14:00:00,25.1,25.13,25.09,25.12,164100.0,17.9603,17.9818,17.9532,17.9746,164100.0
2011-07-11 14:10:00,25.12,25.12,25.06,25.06,116700.0,17.9746,17.9746,17.9317,17.9317,116700.0
2011-07-11 14:20:00,25.07,25.09,25.04,25.07,144100.0,17.9389,17.9532,17.9174,17.9389,144100.0
2011-07-11 14:30:00,25.07,25.09,25.04,25.09,109500.0,17.9389,17.9532,17.9174,17.9532,109500.0
2011-07-11 14:40:00,25.09,25.1,25.04,25.05,152200.0,17.9532,17.9603,17.9174,17.9245,152200.0
2011-07-11 14:50:00,25.05,25.08,25.04,25.06,143400.0,17.9245,17.946,17.9174,17.9317,143400.0
2011-07-11 15:00:00,25.06,25.1,25.01,25.01,254900.0,17.9317,17.9603,17.8959,17.8959,254900.0
2011-07-11 15:10:00,25.01,25.05,25.0,25.01,139900.0,17.8959,17.9245,17.8888,17.8959,139900.0
2011-07-11 15:20:00,25.01,25.07,24.99,25.07,213700.0,17.8959,17.9389,17.8816,17.9389,213700.0
2011-07-11 15:30:00,25.07,25.1,25.04,25.05,211600.0,17.9389,17.9603,17.9174,17.9245,211600.0
2011-07-11 15:40:00,25.04,25.08,25.0,25.01,333200.0,17.9174,17.946,17.8888,17.8959,333200.0
2011-07-11 15:50:00,25.0,25.07,25.0,25.05,861600.0,17.8888,17.9389,17.8888,17.9245,861600.0
2011-07-12 09:30:00,24.98,25.09,24.92,25.09,319600.0,17.8745,17.9532,17.8315,17.9532,319600.0
2011-07-12 09:40:00,25.08,25.16,25.03,25.06,326300.0,17.946,18.0033,17.9102,17.9317,326300.0
2011-07-12 09:50:00,25.07,25.1,25.02,25.09,317000.0,17.9389,17.9603,17.9031,17.9532,317000.0
2011-07-12 10:00:00,25.09,25.1,25.06,25.08,289400.0,17.9532,17.9603,17.9317,17.946,289400.0
2011-07-12 10:10:00,25.08,25.08,25.02,25.07,199600.0,17.946,17.946,17.9031,17.9389,199600.0
2011-07-12 10:20:00,25.07,25.07,24.99,25.03,213100.0,17.9389,17.9389,17.8816,17.9102,213100.0
2011-07-12 10:30:00,25.03,25.1,25.01,25.04,194100.0,17.9102,17.9603,17.8959,17.9174,194100.0
2011-07-12 10:40:00,25.04,25.07,25.02,25.02,104800.0,17.9174,17.9389,17.9031,17.9031,104800.0
2011-07-12 10:50:00,25.02,25.1,24.99,25.1,227000.0,17.9031,17.9603,17.8816,17.9603,227000.0
2011-07-12 11:00:00,25.1,25.11,25.07,25.1,227400.0,17.9603,17.9675,17.9389,17.9603,227400.0
2011-07-12 11:10:00,25.09,25.1,25.06,25.07,108600.0,17.9532,17.9603,17.9317,17.9389,108600.0
2011-07-12 11:20:00,25.07,25.11,25.07,25.08,87700.0,17.9389,17.9675,17.9389,17.946,87700.0
2011-07-12 11:30:00,25.08,25.1,25.06,25.06,45200.0,17.946,17.9603,17.9317,17.9317,45200.0
2011-07-12 11:40:00,25.06,25.12,25.06,25.11,97900.0,17.9317,17.9746,17.9317,17.9675,97900.0
2011-07-12 11:50:00,25.1,25.13,25.1,25.13,38500.0,17.9603,17.9818,17.9603,17.9818,38500.0
2011-07-12 12:00:00,25.12,25.14,25.07,25.13,63500.0,17.9746,17.9889,17.9389,17.9818,63500.0
2011-07-12 12:10:00,25.13,25.17,25.13,25.16,142200.0,17.9818,18.0104,17.9818,18.0033,142200.0
2011-07-12 12:20:00,25.16,25.21,25.16,25.21,107600.0,18.0033,18.039,18.0033,18.039,107600.0
2011-07-12 12:30:00,25.21,25.22,25.2,25.2,70800.0,18.039,18.0462,18.0319,18.0319,70800.0
2011-07-12 12:40:00,25.2,25.25,25.2,25.23,98200.0,18.0319,18.0676,18.0319,18.0533,98200.0
2011-07-12 12:50:00,25.23,25.24,25.21,25.22,39300.0,18.0533,18.0605,18.039,18.0462,39300.0
2011-07-12 13:00:00,25.22,25.27,25.2,25.25,103200.0,18.0462,18.082,18.0319,18.0676,103200.0
2011-07-12 13:10:00,25.24,25.26,25.21,25.23,274400.0,18.0605,18.0748,18.039,18.0533,274400.0
2011-07-12 13:20:00,25.23,25.27,25.23,25.24,71600.0,18.0533,18.082,18.0533,18.0605,71600.0
2011-07-12 13:30:00,25.23,25.25,25.21,25.22,160700.0,18.0533,18.0676,18.039,18.0462,160700.0
2011-07-12 13:40:00,25.21,25.23,25.2,25.22,134300.0,18.039,18.0533,18.0319,18.0462,134300.0
2011-07-12 13:50:00,25.22,25.22,25.2,25.2,82800.0,18.0462,18.0462,18.0319,18.0319,82800.0
2011-07-12 14:00:00,25.2,25.26,25.16,25.25,317800.0,18.0319,18.0748,18.0033,18.0676,317800.0
2011-07-12 14:10:00,25.26,25.38,25.26,25.34,256500.0,18.0748,18.1607,18.0748,18.132,256500.0
2011-07-12 14:20:00,25.34,25.37,25.28,25.28,107400.0,18.132,18.1535,18.0891,18.0891,107400.0
2011-07-12 14:30:00,25.29,25.29,25.2,25.22,104800.0,18.0963,18.0963,18.0319,18.0462,104800.0
2011-07-12 14:40:00,25.21,25.26,25.19,25.22,187800.0,18.039,18.0748,18.0247,18.0462,187800.0
2011-07-12 14:50:00,25.22,25.22,25.2,25.21,114500.0,18.0462,18.0462,18.0319,18.039,114500.0
2011-07-12 15:00:00,25.2,25.26,25.13,25.22,716000.0,18.0319,18.0748,17.9818,18.0462,716000.0
2011-07-12 15:10:00,25.22,25.23,25.19,25.23,207200.0,18.0462,18.0533,18.0247,18.0533,207200.0
2011-07-12 15:20:00,25.23,25.28,25.17,25.21,401900.0,18.0533,18.0891,18.0104,18.039,401900.0
2011-07-12 15:30:00,25.21,25.23,25.16,25.22,289800.0,18.039,18.0533,18.0033,18.0462,289800.0
2011-07-12 15:40:00,25.22,25.22,25.06,25.11,794800.0,18.0462,18.0462,17.9317,17.9675,794800.0
2011-07-12 15:50:00,25.1,25.13,25.09,25.11,587400.0,17.9603,17.9818,17.9532,17.9675,587400.0
2011-07-13 09:30:00,25.26,25.27,25.09,25.19,139200.0,18.0748,18.082,17.9532,18.0247,139200.0
2011-07-13 09:40:00,25.18,25.24,25.15,25.22,132800.0,18.0176,18.0605,17.9961,18.0462,132800.0
2011-07-13 09:50:00,25.22,25.23,25.17,25.2,172000.0,18.0462,18.0533,18.0104,18.0319,172000.0
2011-07-13 10:00:00,25.19,25.42,25.19,25.34,306200.0,18.0247,18.1893,18.0247,18.132,306200.0
2011-07-13 10:10:00,25.34,25.47,25.33,25.43,127100.0,18.132,18.2251,18.1249,18.1964,127100.0
2011-07-13 10:20:00,25.43,25.43,25.29,25.33,161600.0,18.1964,18.1964,18.0963,18.1249,161600.0
2011-07-13 10:30:00,25.33,25.5,25.33,25.48,163700.0,18.1249,18.2465,18.1249,18.2322,163700.0
2011-07-13 10:40:00,25.48,25.54,25.46,25.46,125500.0,18.2322,18.2752,18.2179,18.2179,125500.0
2011-07-13 10:50:00,25.47,25.5,25.44,25.44,62900.0,18.2251,18.2465,18.2036,18.2036,62900.0
2011-07-13 11:00:00,25.45,25.48,25.43,25.45,73900.0,18.2108,18.2322,18.1964,18.2108,73900.0
2011-07-13 11:10:00,25.44,25.48,25.42,25.48,80800.0,18.2036,18.2322,18.1893,18.2322,80800.0
2011-07-13 11:20:00,25.47,25.48,25.42,25.45,106100.0,18.2251,18.2322,18.1893,18.2108,106100.0
2011-07-13 11:30:00,25.45,25.45,25.37,25.4,117900.0,18.2108,18.2108,18.1535,18.175,117900.0
2011-07-13 11:40:00,25.4,25.41,25.39,25.41,77700.0,18.175,18.1821,18.1678,18.1821,77700.0
2011-07-13 11:50:00,25.4,25.43,25.4,25.42,44100.0,18.175,18.1964,18.175,18.1893,44100.0
2011-07-13 12:00:00,25.41,25.43,25.39,25.4,31200.0,18.1821,18.1964,18.1678,18.175,31200.0
2011-07-13 12:10:00,25.4,25.47,25.4,25.47,47200.0,18.175,18.2251,18.175,18.2251,47200.0
2011-07-13 12:20:00,25.46,25.47,25.45,25.45,18800.0,18.2179,18.2251,18.2108,18.2108,18800.0
2011-07-13 12:30:00,25.45,25.48,25.41,25.47,155200.0,18.2108,18.2322,18.1821,18.2251,155200.0
2011-07-13 12:40:00,25.48,25.5,25.44,25.46,77200.0,18.2322,18.2465,18.2036,18.2179,77200.0
2011-07-13 12:50:00,25.46,25.47,25.45,25.46,31300.0,18.2179,18.2251,18.2108,18.2179,31300.0
2011-07-13 13:00:00,25.46,25.47,25.38,25.39,75100.0,18.2179,18.2251,18.1607,18.1678,75100.0
2011-07-13 13:10:00,25.38,25.38,25.31,25.36,93500.0,18.1607,18.1607,18.1106,18.1464,93500.0
2011-07-13 13:20:00,25.35,25.38,25.35,25.36,24000.0,18.1392,18.1607,18.1392,18.1464,24000.0
2011-07-13 13:30:00,25.37,25.39,25.36,25.39,56500.0,18.1535,18.1678,18.1464,18.1678,56500.0
2011-07-13 13:40:00,25.38,25.39,25.34,25.37,59500.0,18.1607,18.1678,18.132,18.1535,59500.0
2011-07-13 13:50:00,25.37,25.38,25.3,25.31,84100.0,18.1535,18.1607,18.1034,18.1106,84100.0
2011-07-13 14:00:00,25.31,25.33,25.29,25.31,37300.0,18.1106,18.1249,18.0963,18.1106,37300.0
2011-07-13 14:10:00,25.31,25.31,25.22,25.28,206300.0,18.1106,18.1106,18.0462,18.0891,206300.0
2011-07-13 14:20:00,25.26,25.28,25.18,25.22,120200.0,18.0748,18.0891,18.0176,18.0462,120200.0
2011-07-13 14:30:00,25.22,25.29,25.22,25.29,87200.0,18.0462,18.0963,18.0462,18.0963,87200.0
2011-07-13 14:40:00,25.28,25.3,25.23,25.25,84600.0,18.0891,18.1034,18.0533,18.0676,84600.0
2011-07-13 14:50:00,25.25,25.28,25.21,25.23,106200.0,18.0676,18.0891,18.039,18.0533,106200.0
2011-07-13 15:00:00,25.23,25.26,25.17,25.17,143400.0,18.0533,18.0748,18.0104,18.0104,143400.0
2011-07-13 15:10:00,25.17,25.2,25.14,25.15,257700.0,18.0104,18.0319,17.9889,17.9961,257700.0
2011-07-13 15:20:00,25.15,25.19,25.13,25.16,216300.0,17.9961,18.0247,17.9818,18.0033,216300.0
2011-07-13 15:30:00,25.17,25.18,25.12,25.13,158900.0,18.0104,18.0176,17.9746,17.9818,158900.0
2011-07-13 15:40:00,25.12,25.17,25.09,25.12,380100.0,17.9746,18.0104,17.9532,17.9746,380100.0
2011-07-13 15:50:00,25.12,25.16,25.11,25.14,314000.0,17.9746,18.0033,17.9675,17.9889,314000.0
2011-07-14 09:30:00,25.33,25.72,25.31,25.39,779400.0,18.1249,18.404,18.1106,18.1678,779400.0
2011-07-14 09:40:00,25.38,25.49,25.3,25.48,304800.0,18.1607,18.2394,18.1034,18.2322,304800.0
2011-07-14 09:50:00,25.48,25.54,25.46,25.47,255600.0,18.2322,18.2752,18.2179,18.2251,255600.0
2011-07-14 10:00:00,25.47,25.49,25.39,25.43,184300.0,18.2251,18.2394,18.1678,18.1964,184300.0
2011-07-14 10:10:00,25.42,25.43,25.31,25.42,255500.0,18.1893,18.1964,18.1106,18.1893,255500.0
2011-07-14 10:20:00,25.42,25.44,25.35,25.39,209500.0,18.1893,18.2036,18.1392,18.1678,209500.0
2011-07-14 10:30:00,25.39,25.41,25.28,25.37,252500.0,18.1678,18.1821,18.0891,18.1535,252500.0
2011-07-14 10:40:00,25.37,25.39,25.31,25.34,145400.0,18.1535,18.1678,18.1106,18.132,145400.0
2011-07-14 10:50:00,25.33,25.41,25.22,25.25,295700.0,18.1249,18.1821,18.0462,18.0676,295700.0
2011-07-14 11:00:00,25.25,25.29,25.24,25.26,123200.0,18.0676,18.0963,18.0605,18.0748,123200.0
2011-07-14 11:10:00,25.26,25.27,25.24,25.25,161600.0,18.0748,18.082,18.0605,18.0676,161600.0
2011-07-14 11:20:00,25.25,25.29,25.25,25.28,108700.0,18.0676,18.0963,18.0676,18.0891,108700.0
2011-07-14 11:30:00,25.29,25.3,25.24,25.25,176800.0,18.0963,18.1034,18.0605,18.0676,176800.0
2011-07-14 11:40:00,25.25,25.29,25.24,25.27,73500.0,18.0676,18.0963,18.0605,18.082,73500.0
2011-07-14 11:50:00,25.27,25.28,25.24,25.26,63200.0,18.082,18.0891,18.0605,18.0748,63200.0
2011-07-14 12:00:00,25.26,25.3,25.23,25.25,152400.0,18.0748,18.1034,18.0533,18.0676,152400.0
2011-07-14 12:10:00,25.26,25.26,25.2,25.22,138500.0,18.0748,18.0748,18.0319,18.0462,138500.0
2011-07-14 12:20:00,25.22,25.23,25.18,25.2,112400.0,18.0462,18.0533,18.0176,18.0319,112400.0
2011-07-14 12:30:00,25.19,25.23,25.18,25.23,55900.0,18.0247,18.0533,18.0176,18.0533,55900.0
2011-07-14 12:40:00,25.23,25.25,25.2,25.22,77400.0,18.0533,18.0676,18.0319,18.0462,77400.0
2011-07-14 12:50:00,25.22,25.22,25.12,25.15,67100.0,18.0462,18.0462,17.9746,17.9961,67100.0
2011-07-14 13:00:00,25.14,25.16,25.13,25.15,109800.0,17.9889,18.0033,17.9818,17.9961,109800.0
2011-07-14 13:10:00,25.15,25.15,25.03,25.05,94800.0,17.9961,17.9961,17.9102,17.9245,94800.0
2011-07-14 13:20:00,25.05,25.09,25.01,25.09,129700.0,17.9245,17.9532,17.8959,17.9532,129700.0
2011-07-14 13:30:00,25.09,25.27,25.06,25.16,382600.0,17.9532,18.082,17.9317,18.0033,382600.0
2011-07-14 13:40:00,25.17,25.24,25.07,25.11,137900.0,18.0104,18.0605,17.9389,17.9675,137900.0
2011-07-14 13:50:00,25.11,25.15,25.07,25.15,50200.0,17.9675,17.9961,17.9389,17.9961,50200.0
2011-07-14 14:00:00,25.15,25.18,25.11,25.14,123400.0,17.9961,18.0176,17.9675,17.9889,123400.0
2011-07-14 14:10:00,25.14,25.23,25.14,25.15,90700.0,17.9889,18.0533,17.9889,17.9961,90700.0
2011-07-14 14:20:00,25.16,25.19,25.11,25.13,72900.0,18.0033,18.0247,17.9675,17.9818,72900.0
2011-07-14 14:30:00,25.13,25.17,25.11,25.11,69000.0,17.9818,18.0104,17.9675,17.9675,69000.0
2011-07-14 14:40:00,25.11,25.15,25.09,25.09,88400.0,17.9675,17.9961,17.9532,17.9532,88400.0
2011-07-14 14:50:00,25.09,25.11,25.06,25.09,75700.0,17.9532,17.9675,17.9317,17.9532,75700.0
2011-07-14 15:00:00,25.08,25.13,25.05,25.07,257300.0,17.946,17.9818,17.9245,17.9389,257300.0
2011-07-14 15:10:00,25.07,25.12,25.06,25.11,301600.0,17.9389,17.9746,17.9317,17.9675,301600.0
2011-07-14 15:20:00,25.12,25.16,25.1,25.12,236400.0,17.9746,18.0033,17.9603,17.9746,236400.0
2011-07-14 15:30:00,25.12,25.16,25.1,25.14,147200.0,17.9746,18.0033,17.9603,17.9889,147200.0
2011-07-14 15:40:00,25.14,25.15,25.05,25.07,283100.0,17.9889,17.9961,17.9245,17.9389,283100.0
2011-07-14 15:50:00,25.08,25.09,25.01,25.08,380300.0,17.946,17.9532,17.8959,17.946,380300.0
2011-07-15 09:30:00,25.17,25.21,25.01,25.06,871400.0,18.0104,18.039,17.8959,17.9317,871400.0
2011-07-15 09:40:00,25.05,25.11,25.0,25.08,206100.0,17.9245,17.9675,17.8888,17.946,206100.0
2011-07-15 09:50:00,25.08,25.1,25.0,25.06,407500.0,17.946,17.9603,17.8888,17.9317,407500.0
2011-07-15 10:00:00,25.05,25.14,25.03,25.07,486800.0,17.9245,17.9889,17.9102,17.9389,486800.0
2011-07-15 10:10:00,25.07,25.08,25.04,25.05,362100.0,17.9389,17.946,17.9174,17.9245,362100.0
2011-07-15 10:20:00,25.05,25.07,25.0,25.03,428800.0,17.9245,17.9389,17.8888,17.9102,428800.0
2011-07-15 10:30:00,25.03,25.04,24.91,24.94,244000.0,17.9102,17.9174,17.8244,17.8458,244000.0
2011-07-15 10:40:00,24.94,25.06,24.94,25.0,143500.0,17.8458,17.9317,17.8458,17.8888,143500.0
2011-07-15 10:50:00,25.0,25.08,24.99,25.07,277200.0,17.8888,17.946,17.8816,17.9389,277200.0
2011-07-15 11:00:00,25.07,25.11,25.04,25.06,167200.0,17.9389,17.9675,17.9174,17.9317,167200.0
2011-07-15 11:10:00,25.06,25.13,25.05,25.1,142400.0,17.9317,17.9818,17.9245,17.9603,142400.0
2011-07-15 11:20:00,25.1,25.11,25.08,25.1,31600.0,17.9603,17.9675,17.946,17.9603,31600.0
2011-07-15 11:30:00,25.1,25.13,25.08,25.08,115200.0,17.9603,17.9818,17.946,17.946,115200.0
2011-07-15 11:40:00,25.08,25.09,25.05,25.06,84700.0,17.946,17.9532,17.9245,17.9317,84700.0
2011-07-15 11:50:00,25.06,25.09,25.04,25.05,203200.0,17.9317,17.9532,17.9174,17.9245,203200.0
2011-07-15 12:00:00,25.06,25.13,25.05,25.11,298600.0,17.9317,17.9818,17.9245,17.9675,298600.0
2011-07-15 12:10:00,25.1,25.12,25.04,25.05,103500.0,17.9603,17.9746,17.9174,17.9245,103500.0
2011-07-15 12:20:00,25.05,25.08,25.04,25.08,111400.0,17.9245,17.946,17.9174,17.946,111400.0
2011-07-15 12:30:00,25.08,25.1,25.06,25.07,85000.0,17.946,17.9603,17.9317,17.9389,85000.0
2011-07-15 12:40:00,25.07,25.08,25.03,25.08,171100.0,17.9389,17.946,17.9102,17.946,171100.0
2011-07-15 12:50:00,25.07,25.09,25.04,25.04,111800.0,17.9389,17.9532,17.9174,17.9174,111800.0
2011-07-15 13:00:00,25.04,25.06,25.03,25.06,115800.0,17.9174,17.9317,17.9102,17.9317,115800.0
2011-07-15 13:10:00,25.05,25.1,25.04,25.06,258100.0,17.9245,17.9603,17.9174,17.9317,258100.0
2011-07-15 13:20:00,25.05,25.08,25.05,25.07,67100.0,17.9245,17.946,17.9245,17.9389,67100.0
2011-07-15 13:30:00,25.06,25.1,25.05,25.06,178000.0,17.9317,17.9603,17.9245,17.9317,178000.0
2011-07-15 13:40:00,25.06,25.06,25.02,25.03,152200.0,17.9317,17.9317,17.9031,17.9102,152200.0
2011-07-15 13:50:00,25.03,25.05,24.99,25.02,284600.0,17.9102,17.9245,17.8816,17.9031,284600.0
2011-07-15 14:00:00,25.01,25.02,24.97,24.97,133000.0,17.8959,17.9031,17.8673,17.8673,133000.0
2011-07-15 14:10:00,24.97,25.03,24.96,25.02,144200.0,17.8673,17.9102,17.8601,17.9031,144200.0
2011-07-15 14:20:00,25.01,25.02,24.95,24.97,307600.0,17.8959,17.9031,17.853,17.8673,307600.0
2011-07-15 14:30:00,24.97,25.01,24.94,25.0,241400.0,17.8673,17.8959,17.8458,17.8888,241400.0
2011-07-15 14:40:00,25.01,25.05,25.0,25.01,300300.0,17.8959,17.9245,17.8888,17.8959,300300.0
2011-07-15 14:50:00,25.02,25.03,24.98,25.02,210400.0,17.9031,17.9102,17.8745,17.9031,210400.0
2011-07-15 15:00:00,25.02,25.04,24.98,25.02,388200.0,17.9031,17.9174,17.8745,17.9031,388200.0
2011-07-15 15:10:00,25.02,25.05,25.02,25.02,90000.0,17.9031,17.9245,17.9031,17.9031,90000.0
2011-07-15 15:20:00,25.02,25.08,25.0,25.08,227000.0,17.9031,17.946,17.8888,17.946,227000.0
2011-07-15 15:30:00,25.08,25.12,25.04,25.07,180000.0,17.946,17.9746,17.9174,17.9389,180000.0
2011-07-15 15:40:00,25.08,25.1,25.04,25.09,309800.0,17.946,17.9603,17.9174,17.9532,309800.0
2011-07-15 15:50:00,25.09,25.11,25.07,25.1,367500.0,17.9532,17.9675,17.9389,17.9603,367500.0
2011-07-18 09:30:00,24.92,24.96,24.69,24.7,307000.0,17.8315,17.8601,17.6669,17.6741,307000.0
2011-07-18 09:40:00,24.71,24.8,24.7,24.76,246400.0,17.6813,17.7457,17.6741,17.717,246400.0
2011-07-18 09:50:00,24.76,24.79,24.71,24.76,264900.0,17.717,17.7385,17.6813,17.717,264900.0
2011-07-18 10:00:00,24.76,24.78,24.66,24.72,349400.0,17.717,17.7313,17.6455,17.6884,349400.0
2011-07-18 10:10:00,24.72,24.76,24.66,24.67,585500.0,17.6884,17.717,17.6455,17.6526,585500.0
2011-07-18 10:20:00,24.67,24.69,24.61,24.67,284000.0,17.6526,17.6669,17.6097,17.6526,284000.0
2011-07-18 10:30:00,24.66,24.68,24.6,24.63,247900.0,17.6455,17.6598,17.6025,17.624,247900.0
2011-07-18 10:40:00,24.63,24.72,24.63,24.66,250800.0,17.624,17.6884,17.624,17.6455,250800.0
2011-07-18 10:50:00,24.65,24.67,24.6,24.64,329300.0,17.6383,17.6526,17.6025,17.6312,329300.0
2011-07-18 11:00:00,24.64,24.66,24.61,24.63,269400.0,17.6312,17.6455,17.6097,17.624,269400.0
2011-07-18 11:10:00,24.63,24.67,24.62,24.66,272500.0,17.624,17.6526,17.6169,17.6455,272500.0
2011-07-18 11:20:00,24.65,24.67,24.61,24.65,109300.0,17.6383,17.6526,17.6097,17.6383,109300.0
2011-07-18 11:30:00,24.65,24.65,24.55,24.55,364600.0,17.6383,17.6383,17.5668,17.5668,364600.0
2011-07-18 11:40:00,24.55,24.55,24.49,24.51,295300.0,17.5668,17.5668,17.5238,17.5381,295300.0
2011-07-18 11:50:00,24.5,24.53,24.48,24.5,299100.0,17.531,17.5525,17.5167,17.531,299100.0
2011-07-18 12:00:00,24.51,24.55,24.5,24.53,234000.0,17.5381,17.5668,17.531,17.5525,234000.0
2011-07-18 12:10:00,24.54,24.55,24.52,24.55,101600.0,17.5596,17.5668,17.5453,17.5668,101600.0
2011-07-18 12:20:00,24.55,24.55,24.5,24.51,103600.0,17.5668,17.5668,17.531,17.5381,103600.0
2011-07-18 12:30:00,24.51,24.54,24.51,24.54,54000.0,17.5381,17.5596,17.5381,17.5596,54000.0
2011-07-18 12:40:00,24.54,24.6,24.52,24.6,222000.0,17.5596,17.6025,17.5453,17.6025,222000.0
2011-07-18 12:50:00,24.59,24.62,24.58,24.61,111900.0,17.5954,17.6169,17.5882,17.6097,111900.0
2011-07-18 13:00:00,24.6,24.61,24.58,24.6,70100.0,17.6025,17.6097,17.5882,17.6025,70100.0
2011-07-18 13:10:00,24.59,24.6,24.53,24.53,91900.0,17.5954,17.6025,17.5525,17.5525,91900.0
2011-07-18 13:20:00,24.54,24.59,24.53,24.59,145500.0,17.5596,17.5954,17.5525,17.5954,145500.0
2011-07-18 13:30:00,24.59,24.61,24.57,24.59,250800.0,17.5954,17.6097,17.5811,17.5954,250800.0
2011-07-18 13:40:00,24.59,24.6,24.56,24.57,54700.0,17.5954,17.6025,17.5739,17.5811,54700.0
2011-07-18 13:50:00,24.57,24.6,24.55,24.55,168500.0,17.5811,17.6025,17.5668,17.5668,168500.0
2011-07-18 14:00:00,24.55,24.56,24.49,24.53,296600.0,17.5668,17.5739,17.5238,17.5525,296600.0
2011-07-18 14:10:00,24.53,24.54,24.49,24.54,97300.0,17.5525,17.5596,17.5238,17.5596,97300.0
2011-07-18 14:20:00,24.54,24.54,24.5,24.5,78800.0,17.5596,17.5596,17.531,17.531,78800.0
2011-07-18 14:30:00,24.5,24.52,24.48,24.5,244200.0,17.531,17.5453,17.5167,17.531,244200.0
2011-07-18 14:40:00,24.5,24.52,24.49,24.5,206000.0,17.531,17.5453,17.5238,17.531,206000.0
2011-07-18 14:50:00,24.5,24.54,24.45,24.54,372700.0,17.531,17.5596,17.4952,17.5596,372700.0
2011-07-18 15:00:00,24.54,24.54,24.45,24.48,290200.0,17.5596,17.5596,17.4952,17.5167,290200.0
2011-07-18 15:10:00,24.48,24.52,24.46,24.49,224700.0,17.5167,17.5453,17.5024,17.5238,224700.0
2011-07-18 15:20:00,24.49,24.67,24.46,24.63,1031700.0,17.5238,17.6526,17.5024,17.624,1031700.0
2011-07-18 15:30:00,24.62,24.65,24.55,24.58,352700.0,17.6169,17.6383,17.5668,17.5882,352700.0
2011-07-18 15:40:00,24.59,24.59,24.47,24.52,542300.0,17.5954,17.5954,17.5095,17.5453,542300.0
2011-07-18 15:50:00,24.52,24.64,24.5,24.6,805900.0,17.5453,17.6312,17.531,17.6025,805900.0
2011-07-19 09:30:00,24.97,25.11,24.55,24.57,956600.0,17.8673,17.9675,17.5668,17.5811,956600.0
2011-07-19 09:40:00,24.58,24.71,24.42,24.58,927200.0,17.5882,17.6813,17.4737,17.5882,927200.0
2011-07-19 09:50:00,24.59,24.65,24.44,24.57,585500.0,17.5954,17.6383,17.4881,17.5811,585500.0
2011-07-19 10:00:00,24.57,24.79,24.52,24.79,337000.0,17.5811,17.7385,17.5453,17.7385,337000.0
2011-07-19 10:10:00,24.78,25.0,24.78,24.8,649900.0,17.7313,17.8888,17.7313,17.7457,649900.0
2011-07-19 10:20:00,24.8,24.96,24.8,24.88,360600.0,17.7457,17.8601,17.7457,17.8029,360600.0
2011-07-19 10:30:00,24.88,24.91,24.77,24.8,353100.0,17.8029,17.8244,17.7242,17.7457,353100.0
2011-07-19 10:40:00,24.8,24.85,24.8,24.85,190200.0,17.7457,17.7814,17.7457,17.7814,190200.0
2011-07-19 10:50:00,24.85,24.92,24.83,24.91,269200.0,17.7814,17.8315,17.7671,17.8244,269200.0
2011-07-19 11:00:00,24.91,24.93,24.84,24.88,195100.0,17.8244,17.8387,17.7743,17.8029,195100.0
2011-07-19 11:10:00,24.88,24.89,24.84,24.85,155500.0,17.8029,17.8101,17.7743,17.7814,155500.0
2011-07-19 11:20:00,24.85,24.94,24.84,24.89,213500.0,17.7814,17.8458,17.7743,17.8101,213500.0
2011-07-19 11:30:00,24.88,24.88,24.78,24.86,733400.0,17.8029,17.8029,17.7313,17.7886,733400.0
2011-07-19 11:40:00,24.86,24.88,24.83,24.84,393200.0,17.7886,17.8029,17.7671,17.7743,393200.0
2011-07-19 11:50:00,24.84,24.87,24.77,24.78,302200.0,17.7743,17.7957,17.7242,17.7313,302200.0
2011-07-19 12:00:00,24.78,24.79,24.7,24.7,116800.0,17.7313,17.7385,17.6741,17.6741,116800.0
2011-07-19 12:10:00,24.7,24.75,24.7,24.71,175900.0,17.6741,17.7099,17.6741,17.6813,175900.0
2011-07-19 12:20:00,24.71,24.72,24.58,24.64,291100.0,17.6813,17.6884,17.5882,17.6312,291100.0
2011-07-19 12:30:00,24.64,24.72,24.59,24.68,630800.0,17.6312,17.6884,17.5954,17.6598,630800.0
2011-07-19 12:40:00,24.67,24.7,24.64,24.69,71700.0,17.6526,17.6741,17.6312,17.6669,71700.0
2011-07-19 12:50:00,24.69,24.71,24.69,24.7,87100.0,17.6669,17.6813,17.6669,17.6741,87100.0
2011-07-19 13:00:00,24.7,24.7,24.64,24.66,240700.0,17.6741,17.6741,17.6312,17.6455,240700.0
2011-07-19 13:10:00,24.66,24.71,24.64,24.7,272700.0,17.6455,17.6813,17.6312,17.6741,272700.0
2011-07-19 13:20:00,24.71,24.72,24.69,24.7,91800.0,17.6813,17.6884,17.6669,17.6741,91800.0
2011-07-19 13:30:00,24.7,24.78,24.7,24.76,218300.0,17.6741,17.7313,17.6741,17.717,218300.0
2011-07-19 13:40:00,24.76,24.8,24.72,24.75,293000.0,17.717,17.7457,17.6884,17.7099,293000.0
2011-07-19 13:50:00,24.75,24.76,24.75,24.76,63400.0,17.7099,17.717,17.7099,17.717,63400.0
2011-07-19 14:00:00,24.75,24.76,24.7,24.75,101700.0,17.7099,17.717,17.6741,17.7099,101700.0
2011-07-19 14:10:00,24.75,24.76,24.69,24.69,261900.0,17.7099,17.717,17.6669,17.6669,261900.0
2011-07-19 14:20:00,24.69,24.7,24.64,24.66,314500.0,17.6669,17.6741,17.6312,17.6455,314500.0
2011-07-19 14:30:00,24.66,24.72,24.64,24.71,300800.0,17.6455,17.6884,17.6312,17.6813,300800.0
2011-07-19 14:40:00,24.72,24.76,24.68,24.76,286700.0,17.6884,17.717,17.6598,17.717,286700.0
2011-07-19 14:50:00,24.75,24.76,24.68,24.69,166900.0,17.7099,17.717,17.6598,17.6669,166900.0
2011-07-19 15:00:00,24.68,24.75,24.67,24.73,321900.0,17.6598,17.7099,17.6526,17.6956,321900.0
2011-07-19 15:10:00,24.73,24.76,24.69,24.7,301600.0,17.6956,17.717,17.6669,17.6741,301600.0
2011-07-19 15:20:00,24.7,24.73,24.68,24.7,245100.0,17.6741,17.6956,17.6598,17.6741,245100.0
2011-07-19 15:30:00,24.7,24.74,24.68,24.72,280000.0,17.6741,17.7027,17.6598,17.6884,280000.0
2011-07-19 15:40:00,24.71,24.76,24.68,24.76,661200.0,17.6813,17.717,17.6598,17.717,661200.0
2011-07-19 15:50:00,24.76,24.79,24.71,24.72,946100.0,17.717,17.7385,17.6813,17.6884,946100.0
2011-07-20 09:30:00,24.8,24.95,24.71,24.73,401500.0,17.7457,17.853,17.6813,17.6956,401500.0
2011-07-20 09:40:00,24.73,24.87,24.68,24.87,459300.0,17.6956,17.7957,17.6598,17.7957,459300.0
2011-07-20 09:50:00,24.86,24.91,24.76,24.79,285700.0,17.7886,17.8244,17.717,17.7385,285700.0
2011-07-20 10:00:00,24.79,24.91,24.76,24.87,236200.0,17.7385,17.8244,17.717,17.7957,236200.0
2011-07-20 10:10:00,24.87,24.97,24.86,24.93,282600.0,17.7957,17.8673,17.7886,17.8387,282600.0
2011-07-20 10:20:00,24.92,25.01,24.92,25.01,222900.0,17.8315,17.8959,17.8315,17.8959,222900.0
2011-07-20 10:30:00,25.01,25.01,24.91,24.92,155800.0,17.8959,17.8959,17.8244,17.8315,155800.0
2011-07-20 10:40:00,24.93,24.95,24.87,24.87,128400.0,17.8387,17.853,17.7957,17.7957,128400.0
2011-07-20 10:50:00,24.88,24.89,24.85,24.88,101900.0,17.8029,17.8101,17.7814,17.8029,101900.0
2011-07-20 11:00:00,24.88,24.93,24.84,24.86,218100.0,17.8029,17.8387,17.7743,17.7886,218100.0
2011-07-20 11:10:00,24.86,24.97,24.85,24.95,191600.0,17.7886,17.8673,17.7814,17.853,191600.0
2011-07-20 11:20:00,24.95,24.96,24.86,24.86,127200.0,17.853,17.8601,17.7886,17.7886,127200.0
2011-07-20 11:30:00,24.86,24.91,24.86,24.88,77100.0,17.7886,17.8244,17.7886,17.8029,77100.0
2011-07-20 11:40:00,24.89,24.9,24.8,24.81,132900.0,17.8101,17.8172,17.7457,17.7528,132900.0
2011-07-20 11:50:00,24.82,24.84,24.78,24.8,170900.0,17.76,17.7743,17.7313,17.7457,170900.0
2011-07-20 12:00:00,24.8,24.81,24.75,24.77,130400.0,17.7457,17.7528,17.7099,17.7242,130400.0
2011-07-20 12:10:00,24.77,24.78,24.74,24.76,105900.0,17.7242,17.7313,17.7027,17.717,105900.0
2011-07-20 12:20:00,24.76,24.76,24.68,24.69,242600.0,17.717,17.717,17.6598,17.6669,242600.0
2011-07-20 12:30:00,24.69,24.78,24.69,24.76,150800.0,17.6669,17.7313,17.6669,17.717,150800.0
2011-07-20 12:40:00,24.75,24.79,24.75,24.77,73500.0,17.7099,17.7385,17.7099,17.7242,73500.0
2011-07-20 12:50:00,24.78,24.8,24.75,24.8,144800.0,17.7313,17.7457,17.7099,17.7457,144800.0
2011-07-20 13:00:00,24.8,24.82,24.79,24.82,100400.0,17.7457,17.76,17.7385,17.76,100400.0
2011-07-20 13:10:00,24.82,24.83,24.81,24.81,96200.0,17.76,17.7671,17.7528,17.7528,96200.0
2011-07-20 13:20:00,24.81,24.91,24.81,24.89,92600.0,17.7528,17.8244,17.7528,17.8101,92600.0
2011-07-20 13:30:00,24.89,24.93,24.86,24.91,204000.0,17.8101,17.8387,17.7886,17.8244,204000.0
2011-07-20 13:40:00,24.91,24.93,24.9,24.92,81600.0,17.8244,17.8387,17.8172,17.8315,81600.0
2011-07-20 13:50:00,24.91,24.95,24.91,24.94,57800.0,17.8244,17.853,17.8244,17.8458,57800.0
2011-07-20 14:00:00,24.95,25.0,24.94,25.0,147700.0,17.853,17.8888,17.8458,17.8888,147700.0
2011-07-20 14:10:00,24.99,25.0,24.97,24.99,55800.0,17.8816,17.8888,17.8673,17.8816,55800.0
2011-07-20 14:20:00,24.98,25.0,24.98,24.99,76400.0,17.8745,17.8888,17.8745,17.8816,76400.0
2011-07-20 14:30:00,25.0,25.0,24.98,24.98,84600.0,17.8888,17.8888,17.8745,17.8745,84600.0
2011-07-20 14:40:00,24.99,25.01,24.92,24.92,112500.0,17.8816,17.8959,17.8315,17.8315,112500.0
2011-07-20 14:50:00,24.93,24.97,24.92,24.97,137300.0,17.8387,17.8673,17.8315,17.8673,137300.0
2011-07-20 15:00:00,24.97,24.99,24.95,24.99,138800.0,17.8673,17.8816,17.853,17.8816,138800.0
2011-07-20 15:10:00,24.99,24.99,24.95,24.96,157300.0,17.8816,17.8816,17.853,17.8601,157300.0
2011-07-20 15:20:00,24.96,24.97,24.94,24.96,323700.0,17.8601,17.8673,17.8458,17.8601,323700.0
2011-07-20 15:30:00,24.96,24.98,24.95,24.97,205700.0,17.8601,17.8745,17.853,17.8673,205700.0
2011-07-20 15:40:00,24.98,24.98,24.93,24.95,399900.0,17.8745,17.8745,17.8387,17.853,399900.0
2011-07-20 15:50:00,24.96,24.96,24.9,24.94,618600.0,17.8601,17.8601,17.8172,17.8458,618600.0
2011-07-21 09:30:00,25.16,25.37,25.16,25.37,214600.0,18.0033,18.1535,18.0033,18.1535,214600.0
2011-07-21 09:40:00,25.37,25.44,25.31,25.42,199500.0,18.1535,18.2036,18.1106,18.1893,199500.0
2011-07-21 09:50:00,25.42,25.59,25.42,25.59,278200.0,18.1893,18.3109,18.1893,18.3109,278200.0
2011-07-21 10:00:00,25.59,25.73,25.57,25.64,337000.0,18.3109,18.4111,18.2966,18.3467,337000.0
2011-07-21 10:10:00,25.64,25.8,25.62,25.67,458100.0,18.3467,18.4612,18.3324,18.3682,458100.0
2011-07-21 10:20:00,25.67,25.75,25.63,25.74,210900.0,18.3682,18.4254,18.3396,18.4183,210900.0
2011-07-21 10:30:00,25.74,25.76,25.7,25.75,224200.0,18.4183,18.4326,18.3896,18.4254,224200.0
2011-07-21 10:40:00,25.75,25.83,25.74,25.81,414900.0,18.4254,18.4827,18.4183,18.4684,414900.0
2011-07-21 10:50:00,25.8,25.83,25.78,25.79,222400.0,18.4612,18.4827,18.4469,18.454,222400.0
2011-07-21 11:00:00,25.79,25.82,25.74,25.76,152700.0,18.454,18.4755,18.4183,18.4326,152700.0
2011-07-21 11:10:00,25.76,25.82,25.75,25.81,191300.0,18.4326,18.4755,18.4254,18.4684,191300.0
2011-07-21 11:20:00,25.81,25.81,25.7,25.76,183300.0,18.4684,18.4684,18.3896,18.4326,183300.0
2011-07-21 11:30:00,25.75,25.75,25.71,25.75,91600.0,18.4254,18.4254,18.3968,18.4254,91600.0
2011-07-21 11:40:00,25.75,25.75,25.71,25.72,92200.0,18.4254,18.4254,18.3968,18.404,92200.0
2011-07-21 11:50:00,25.71,25.72,25.68,25.7,269100.0,18.3968,18.404,18.3753,18.3896,269100.0
2011-07-21 12:00:00,25.68,25.71,25.67,25.7,152500.0,18.3753,18.3968,18.3682,18.3896,152500.0
2011-07-21 12:10:00,25.7,25.74,25.69,25.7,166400.0,18.3896,18.4183,18.3825,18.3896,166400.0
2011-07-21 12:20:00,25.7,25.74,25.69,25.74,119000.0,18.3896,18.4183,18.3825,18.4183,119000.0
2011-07-21 12:30:00,25.74,25.78,25.72,25.76,191900.0,18.4183,18.4469,18.404,18.4326,191900.0
2011-07-21 12:40:00,25.76,25.93,25.76,25.89,360400.0,18.4326,18.5542,18.4326,18.5256,360400.0
2011-07-21 12:50:00,25.89,25.89,25.75,25.86,300800.0,18.5256,18.5256,18.4254,18.5041,300800.0
2011-07-21 13:00:00,25.86,25.94,25.83,25.85,206700.0,18.5041,18.5614,18.4827,18.497,206700.0
2011-07-21 13:10:00,25.85,25.92,25.83,25.89,171500.0,18.497,18.5471,18.4827,18.5256,171500.0
2011-07-21 13:20:00,25.9,25.93,25.87,25.93,190000.0,18.5328,18.5542,18.5113,18.5542,190000.0
2011-07-21 13:30:00,25.93,25.94,25.87,25.92,127800.0,18.5542,18.5614,18.5113,18.5471,127800.0
2011-07-21 13:40:00,25.92,25.92,25.83,25.83,108700.0,18.5471,18.5471,18.4827,18.4827,108700.0
2011-07-21 13:50:00,25.83,25.84,25.82,25.84,141500.0,18.4827,18.4898,18.4755,18.4898,141500.0
2011-07-21 14:00:00,25.84,25.89,25.82,25.89,226000.0,18.4898,18.5256,18.4755,18.5256,226000.0
2011-07-21 14:10:00,25.89,25.91,25.88,25.89,217900.0,18.5256,18.5399,18.5184,18.5256,217900.0
2011-07-21 14:20:00,25.89,25.95,25.89,25.95,183000.0,18.5256,18.5685,18.5256,18.5685,183000.0
2011-07-21 14:30:00,25.95,25.95,25.9,25.94,165400.0,18.5685,18.5685,18.5328,18.5614,165400.0
2011-07-21 14:40:00,25.95,25.95,25.9,25.9,279900.0,18.5685,18.5685,18.5328,18.5328,279900.0
2011-07-21 14:50:00,25.9,25.94,25.9,25.93,218500.0,18.5328,18.5614,18.5328,18.5542,218500.0
2011-07-21 15:00:00,25.93,25.94,25.86,25.86,464600.0,18.5542,18.5614,18.5041,18.5041,464600.0
2011-07-21 15:10:00,25.86,25.95,25.85,25.94,494000.0,18.5041,18.5685,18.497,18.5614,494000.0
2011-07-21 15:20:00,25.94,25.94,25.88,25.9,483300.0,18.5614,18.5614,18.5184,18.5328,483300.0
2011-07-21 15:30:00,25.9,25.9,25.84,25.87,550100.0,18.5328,18.5328,18.4898,18.5113,550100.0
2011-07-21 15:40:00,25.87,25.9,25.87,25.89,696600.0,18.5113,18.5328,18.5113,18.5256,696600.0
2011-07-21 15:50:00,25.9,25.94,25.86,25.88,907600.0,18.5328,18.5614,18.5041,18.5184,907600.0
2011-07-22 09:30:00,25.91,25.93,25.78,25.79,207500.0,18.5399,18.5542,18.4469,18.454,207500.0
2011-07-22 09:40:00,25.79,25.79,25.6,25.71,264400.0,18.454,18.454,18.3181,18.3968,264400.0
2011-07-22 09:50:00,25.71,25.73,25.65,25.65,214300.0,18.3968,18.4111,18.3539,18.3539,214300.0
2011-07-22 10:00:00,25.65,25.75,25.65,25.71,260200.0,18.3539,18.4254,18.3539,18.3968,260200.0
2011-07-22 10:10:00,25.71,25.72,25.62,25.65,222400.0,18.3968,18.404,18.3324,18.3539,222400.0
2011-07-22 10:20:00,25.64,25.66,25.52,25.53,272800.0,18.3467,18.361,18.2608,18.268,272800.0
2011-07-22 10:30:00,25.53,25.55,25.49,25.54,270100.0,18.268,18.2823,18.2394,18.2752,270100.0
2011-07-22 10:40:00,25.54,25.61,25.54,25.58,235300.0,18.2752,18.3252,18.2752,18.3038,235300.0
2011-07-22 10:50:00,25.57,25.59,25.55,25.57,230600.0,18.2966,18.3109,18.2823,18.2966,230600.0
2011-07-22 11:00:00,25.58,25.6,25.56,25.59,150800.0,18.3038,18.3181,18.2895,18.3109,150800.0
2011-07-22 11:10:00,25.59,25.64,25.59,25.6,183500.0,18.3109,18.3467,18.3109,18.3181,183500.0
2011-07-22 11:20:00,25.6,25.64,25.59,25.63,146800.0,18.3181,18.3467,18.3109,18.3396,146800.0
2011-07-22 11:30:00,25.63,25.65,25.59,25.64,213000.0,18.3396,18.3539,18.3109,18.3467,213000.0
2011-07-22 11:40:00,25.64,25.66,25.61,25.66,167600.0,18.3467,18.361,18.3252,18.361,167600.0
2011-07-22 11:50:00,25.66,25.7,25.65,25.68,189000.0,18.361,18.3896,18.3539,18.3753,189000.0
2011-07-22 12:00:00,25.68,25.7,25.67,25.7,177700.0,18.3753,18.3896,18.3682,18.3896,177700.0
2011-07-22 12:10:00,25.7,25.72,25.68,25.7,169200.0,18.3896,18.404,18.3753,18.3896,169200.0
2011-07-22 12:20:00,25.7,25.71,25.7,25.71,100000.0,18.3896,18.3968,18.3896,18.3968,100000.0
2011-07-22 12:30:00,25.71,25.71,25.68,25.69,122300.0,18.3968,18.3968,18.3753,18.3825,122300.0
2011-07-22 12:40:00,25.69,25.71,25.69,25.7,204900.0,18.3825,18.3968,18.3825,18.3896,204900.0
2011-07-22 12:50:00,25.7,25.75,25.7,25.73,156000.0,18.3896,18.4254,18.3896,18.4111,156000.0
2011-07-22 13:00:00,25.73,25.73,25.69,25.71,136600.0,18.4111,18.4111,18.3825,18.3968,136600.0
2011-07-22 13:10:00,25.71,25.73,25.69,25.72,89800.0,18.3968,18.4111,18.3825,18.404,89800.0
2011-07-22 13:20:00,25.73,25.76,25.72,25.76,185200.0,18.4111,18.4326,18.404,18.4326,185200.0
2011-07-22 13:30:00,25.75,25.76,25.73,25.74,223900.0,18.4254,18.4326,18.4111,18.4183,223900.0
2011-07-22 13:40:00,25.73,25.75,25.71,25.72,143600.0,18.4111,18.4254,18.3968,18.404,143600.0
2011-07-22 13:50:00,25.72,25.75,25.72,25.73,92500.0,18.404,18.4254,18.404,18.4111,92500.0
2011-07-22 14:00:00,25.73,25.75,25.7,25.74,167300.0,18.4111,18.4254,18.3896,18.4183,167300.0
2011-07-22 14:10:00,25.75,25.76,25.74,25.74,80700.0,18.4254,18.4326,18.4183,18.4183,80700.0
2011-07-22 14:20:00,25.74,25.75,25.73,25.73,143800.0,18.4183,18.4254,18.4111,18.4111,143800.0
2011-07-22 14:30:00,25.73,25.75,25.73,25.75,145100.0,18.4111,18.4254,18.4111,18.4254,145100.0
2011-07-22 14:40:00,25.75,25.8,25.74,25.76,307400.0,18.4254,18.4612,18.4183,18.4326,307400.0
2011-07-22 14:50:00,25.76,25.82,25.75,25.82,112300.0,18.4326,18.4755,18.4254,18.4755,112300.0
2011-07-22 15:00:00,25.82,25.83,25.81,25.81,188500.0,18.4755,18.4827,18.4684,18.4684,188500.0
2011-07-22 15:10:00,25.81,25.82,25.78,25.81,180100.0,18.4684,18.4755,18.4469,18.4684,180100.0
2011-07-22 15:20:00,25.81,25.81,25.78,25.79,162000.0,18.4684,18.4684,18.4469,18.454,162000.0
2011-07-22 15:30:00,25.78,25.79,25.72,25.75,318700.0,18.4469,18.454,18.404,18.4254,318700.0
2011-07-22 15:40:00,25.74,25.8,25.72,25.77,288900.0,18.4183,18.4612,18.404,18.4397,288900.0
2011-07-22 15:50:00,25.77,25.78,25.74,25.77,493700.0,18.4397,18.4469,18.4183,18.4397,493700.0
2011-07-25 09:30:00,25.63,25.71,25.56,25.59,571300.0,18.3396,18.3968,18.2895,18.3109,571300.0
2011-07-25 09:40:00,25.59,25.61,25.42,25.5,267600.0,18.3109,18.3252,18.1893,18.2465,267600.0
2011-07-25 09:50:00,25.5,25.64,25.5,25.63,230100.0,18.2465,18.3467,18.2465,18.3396,230100.0
2011-07-25 10:00:00,25.63,25.66,25.58,25.64,172000.0,18.3396,18.361,18.3038,18.3467,172000.0
2011-07-25 10:10:00,25.65,25.7,25.6,25.67,279600.0,18.3539,18.3896,18.3181,18.3682,279600.0
2011-07-25 10:20:00,25.66,25.72,25.65,25.65,188700.0,18.361,18.404,18.3539,18.3539,188700.0
2011-07-25 10:30:00,25.64,25.67,25.63,25.65,167500.0,18.3467,18.3682,18.3396,18.3539,167500.0
2011-07-25 10:40:00,25.65,25.71,25.64,25.65,204300.0,18.3539,18.3968,18.3467,18.3539,204300.0
2011-07-25 10:50:00,25.65,25.66,25.6,25.65,153000.0,18.3539,18.361,18.3181,18.3539,153000.0
2011-07-25 11:00:00,25.65,25.69,25.65,25.67,177400.0,18.3539,18.3825,18.3539,18.3682,177400.0
2011-07-25 11:10:00,25.67,25.7,25.65,25.68,110900.0,18.3682,18.3896,18.3539,18.3753,110900.0
2011-07-25 11:20:00,25.68,25.76,25.68,25.73,138800.0,18.3753,18.4326,18.3753,18.4111,138800.0
2011-07-25 11:30:00,25.73,25.74,25.69,25.7,131900.0,18.4111,18.4183,18.3825,18.3896,131900.0
2011-07-25 11:40:00,25.71,25.71,25.65,25.65,154200.0,18.3968,18.3968,18.3539,18.3539,154200.0
2011-07-25 11:50:00,25.65,25.67,25.63,25.67,100300.0,18.3539,18.3682,18.3396,18.3682,100300.0
2011-07-25 12:00:00,25.67,25.76,25.67,25.71,141200.0,18.3682,18.4326,18.3682,18.3968,141200.0
2011-07-25 12:10:00,25.71,25.75,25.71,25.73,92100.0,18.3968,18.4254,18.3968,18.4111,92100.0
2011-07-25 12:20:00,25.74,25.76,25.72,25.75,84900.0,18.4183,18.4326,18.404,18.4254,84900.0
2011-07-25 12:30:00,25.76,25.82,25.75,25.82,177400.0,18.4326,18.4755,18.4254,18.4755,177400.0
2011-07-25 12:40:00,25.82,25.82,25.76,25.76,228500.0,18.4755,18.4755,18.4326,18.4326,228500.0
2011-07-25 12:50:00,25.77,25.79,25.75,25.76,121000.0,18.4397,18.454,18.4254,18.4326,121000.0
2011-07-25 13:00:00,25.76,25.8,25.75,25.78,97500.0,18.4326,18.4612,18.4254,18.4469,97500.0
2011-07-25 13:10:00,25.78,25.8,25.78,25.8,116000.0,18.4469,18.4612,18.4469,18.4612,116000.0
2011-07-25 13:20:00,25.8,25.8,25.78,25.79,75300.0,18.4612,18.4612,18.4469,18.454,75300.0
2011-07-25 13:30:00,25.79,25.81,25.77,25.77,126600.0,18.454,18.4684,18.4397,18.4397,126600.0
2011-07-25 13:40:00,25.77,25.78,25.76,25.78,78900.0,18.4397,18.4469,18.4326,18.4469,78900.0
2011-07-25 13:50:00,25.78,25.78,25.73,25.73,108000.0,18.4469,18.4469,18.4111,18.4111,108000.0
2011-07-25 14:00:00,25.73,25.79,25.73,25.78,129800.0,18.4111,18.454,18.4111,18.4469,129800.0
2011-07-25 14:10:00,25.79,25.79,25.76,25.78,85300.0,18.454,18.454,18.4326,18.4469,85300.0
2011-07-25 14:20:00,25.78,25.79,25.71,25.73,152600.0,18.4469,18.454,18.3968,18.4111,152600.0
2011-07-25 14:30:00,25.73,25.75,25.69,25.69,132400.0,18.4111,18.4254,18.3825,18.3825,132400.0
2011-07-25 14:40:00,25.69,25.71,25.68,25.7,134800.0,18.3825,18.3968,18.3753,18.3896,134800.0
2011-07-25 14:50:00,25.7,25.74,25.68,25.74,142200.0,18.3896,18.4183,18.3753,18.4183,142200.0
2011-07-25 15:00:00,25.73,25.74,25.7,25.71,130500.0,18.4111,18.4183,18.3896,18.3968,130500.0
2011-07-25 15:10:00,25.71,25.75,25.7,25.72,201300.0,18.3968,18.4254,18.3896,18.404,201300.0
2011-07-25 15:20:00,25.72,25.73,25.67,25.73,209300.0,18.404,18.4111,18.3682,18.4111,209300.0
2011-07-25 15:30:00,25.73,25.77,25.72,25.76,202100.0,18.4111,18.4397,18.404,18.4326,202100.0
2011-07-25 15:40:00,25.76,25.78,25.73,25.73,324900.0,18.4326,18.4469,18.4111,18.4111,324900.0
2011-07-25 15:50:00,25.73,25.74,25.7,25.71,454400.0,18.4111,18.4183,18.3896,18.3968,454400.0
2011-07-26 09:30:00,25.7,25.85,25.7,25.73,243000.0,18.3896,18.497,18.3896,18.4111,243000.0
2011-07-26 09:40:00,25.73,25.76,25.63,25.68,279700.0,18.4111,18.4326,18.3396,18.3753,279700.0
2011-07-26 09:50:00,25.69,25.71,25.64,25.69,161000.0,18.3825,18.3968,18.3467,18.3825,161000.0
2011-07-26 10:00:00,25.69,25.78,25.64,25.66,200000.0,18.3825,18.4469,18.3467,18.361,200000.0
2011-07-26 10:10:00,25.66,25.72,25.64,25.67,190700.0,18.361,18.404,18.3467,18.3682,190700.0
2011-07-26 10:20:00,25.66,25.72,25.65,25.71,90500.0,18.361,18.404,18.3539,18.3968,90500.0
2011-07-26 10:30:00,25.71,25.8,25.69,25.8,138600.0,18.3968,18.4612,18.3825,18.4612,138600.0
2011-07-26 10:40:00,25.79,25.94,25.79,25.93,230200.0,18.454,18.5614,18.454,18.5542,230200.0
2011-07-26 10:50:00,25.92,25.97,25.82,25.85,233800.0,18.5471,18.5828,18.4755,18.497,233800.0
2011-07-26 11:00:00,25.86,25.92,25.83,25.91,141600.0,18.5041,18.5471,18.4827,18.5399,141600.0
2011-07-26 11:10:00,25.92,25.95,25.91,25.91,192900.0,18.5471,18.5685,18.5399,18.5399,192900.0
2011-07-26 11:20:00,25.91,25.92,25.84,25.84,131400.0,18.5399,18.5471,18.4898,18.4898,131400.0
2011-07-26 11:30:00,25.84,25.89,25.83,25.88,139600.0,18.4898,18.5256,18.4827,18.5184,139600.0
2011-07-26 11:40:00,25.88,25.88,25.83,25.85,71500.0,18.5184,18.5184,18.4827,18.497,71500.0
2011-07-26 11:50:00,25.85,25.85,25.81,25.83,75000.0,18.497,18.497,18.4684,18.4827,75000.0
2011-07-26 12:00:00,25.83,25.84,25.8,25.82,73200.0,18.4827,18.4898,18.4612,18.4755,73200.0
2011-07-26 12:10:00,25.82,25.9,25.82,25.88,112400.0,18.4755,18.5328,18.4755,18.5184,112400.0
2011-07-26 12:20:00,25.87,25.88,25.84,25.85,65600.0,18.5113,18.5184,18.4898,18.497,65600.0
2011-07-26 12:30:00,25.85,25.85,25.83,25.83,45300.0,18.497,18.497,18.4827,18.4827,45300.0
2011-07-26 12:40:00,25.83,25.84,25.76,25.77,48300.0,18.4827,18.4898,18.4326,18.4397,48300.0
2011-07-26 12:50:00,25.76,25.79,25.76,25.78,55100.0,18.4326,18.454,18.4326,18.4469,55100.0
2011-07-26 13:00:00,25.77,25.78,25.76,25.77,81100.0,18.4397,18.4469,18.4326,18.4397,81100.0
2011-07-26 13:10:00,25.77,25.78,25.73,25.75,161000.0,18.4397,18.4469,18.4111,18.4254,161000.0
2011-07-26 13:20:00,25.74,25.75,25.72,25.75,77900.0,18.4183,18.4254,18.404,18.4254,77900.0
2011-07-26 13:30:00,25.74,25.76,25.74,25.75,35900.0,18.4183,18.4326,18.4183,18.4254,35900.0
2011-07-26 13:40:00,25.75,25.77,25.75,25.77,78400.0,18.4254,18.4397,18.4254,18.4397,78400.0
2011-07-26 13:50:00,25.77,25.8,25.74,25.74,84700.0,18.4397,18.4612,18.4183,18.4183,84700.0
2011-07-26 14:00:00,25.75,25.85,25.74,25.85,125300.0,18.4254,18.497,18.4183,18.497,125300.0
2011-07-26 14:10:00,25.85,25.89,25.85,25.89,175300.0,18.497,18.5256,18.497,18.5256,175300.0
2011-07-26 14:20:00,25.89,25.89,25.83,25.88,117400.0,18.5256,18.5256,18.4827,18.5184,117400.0
2011-07-26 14:30:00,25.87,25.88,25.82,25.82,131800.0,18.5113,18.5184,18.4755,18.4755,131800.0
2011-07-26 14:40:00,25.82,25.83,25.79,25.79,98300.0,18.4755,18.4827,18.454,18.454,98300.0
2011-07-26 14:50:00,25.8,25.84,25.79,25.79,179300.0,18.4612,18.4898,18.454,18.454,179300.0
2011-07-26 15:00:00,25.79,25.79,25.74,25.74,94500.0,18.454,18.454,18.4183,18.4183,94500.0
2011-07-26 15:10:00,25.74,25.77,25.74,25.75,156500.0,18.4183,18.4397,18.4183,18.4254,156500.0
2011-07-26 15:20:00,25.76,25.76,25.72,25.74,136000.0,18.4326,18.4326,18.404,18.4183,136000.0
2011-07-26 15:30:00,25.74,25.82,25.74,25.77,383200.0,18.4183,18.4755,18.4183,18.4397,383200.0
2011-07-26 15:40:00,25.77,25.78,25.69,25.69,360600.0,18.4397,18.4469,18.3825,18.3825,360600.0
2011-07-26 15:50:00,25.69,25.72,25.67,25.71,608000.0,18.3825,18.404,18.3682,18.3968,608000.0
2011-07-27 09:30:00,25.42,25.42,25.28,25.3,206100.0,18.2835,18.2835,18.1828,18.1972,206100.0
2011-07-27 09:40:00,25.31,25.36,25.29,25.34,191800.0,18.2044,18.2403,18.19,18.226,191800.0
2011-07-27 09:50:00,25.34,25.4,25.32,25.4,159200.0,18.226,18.2691,18.2116,18.2691,159200.0
2011-07-27 10:00:00,25.4,25.4,25.27,25.27,303600.0,18.2691,18.2691,18.1756,18.1756,303600.0
2011-07-27 10:10:00,25.27,25.33,25.26,25.29,293600.0,18.1756,18.2188,18.1684,18.19,293600.0
2011-07-27 10:20:00,25.29,25.3,25.21,25.27,159100.0,18.19,18.1972,18.1325,18.1756,159100.0
2011-07-27 10:30:00,25.28,25.41,25.27,25.38,223000.0,18.1828,18.2763,18.1756,18.2547,223000.0
2011-07-27 10:40:00,25.38,25.44,25.33,25.44,367100.0,18.2547,18.2979,18.2188,18.2979,367100.0
2011-07-27 10:50:00,25.44,25.51,25.42,25.5,343000.0,18.2979,18.3482,18.2835,18.341,343000.0
2011-07-27 11:00:00,25.5,25.51,25.38,25.39,154200.0,18.341,18.3482,18.2547,18.2619,154200.0
2011-07-27 11:10:00,25.38,25.42,25.37,25.39,148300.0,18.2547,18.2835,18.2475,18.2619,148300.0
2011-07-27 11:20:00,25.39,25.41,25.35,25.41,115700.0,18.2619,18.2763,18.2332,18.2763,115700.0
2011-07-27 11:30:00,25.42,25.53,25.37,25.39,237600.0,18.2835,18.3626,18.2475,18.2619,237600.0
2011-07-27 11:40:00,25.39,25.41,25.36,25.36,100800.0,18.2619,18.2763,18.2403,18.2403,100800.0
2011-07-27 11:50:00,25.36,25.36,25.3,25.35,150900.0,18.2403,18.2403,18.1972,18.2332,150900.0
2011-07-27 12:00:00,25.35,25.35,25.29,25.32,122000.0,18.2332,18.2332,18.19,18.2116,122000.0
2011-07-27 12:10:00,25.32,25.37,25.3,25.3,108200.0,18.2116,18.2475,18.1972,18.1972,108200.0
2011-07-27 12:20:00,25.3,25.32,25.3,25.3,233700.0,18.1972,18.2116,18.1972,18.1972,233700.0
2011-07-27 12:30:00,25.3,25.33,25.3,25.31,106500.0,18.1972,18.2188,18.1972,18.2044,106500.0
2011-07-27 12:40:00,25.32,25.37,25.31,25.33,63500.0,18.2116,18.2475,18.2044,18.2188,63500.0
2011-07-27 12:50:00,25.33,25.34,25.31,25.31,87200.0,18.2188,18.226,18.2044,18.2044,87200.0
2011-07-27 13:00:00,25.32,25.37,25.3,25.36,291800.0,18.2116,18.2475,18.1972,18.2403,291800.0
2011-07-27 13:10:00,25.36,25.38,25.34,25.37,183100.0,18.2403,18.2547,18.226,18.2475,183100.0
2011-07-27 13:20:00,25.37,25.38,25.34,25.37,242500.0,18.2475,18.2547,18.226,18.2475,242500.0
2011-07-27 13:30:00,25.37,25.38,25.36,25.36,78700.0,18.2475,18.2547,18.2403,18.2403,78700.0
2011-07-27 13:40:00,25.37,25.43,25.36,25.38,169000.0,18.2475,18.2907,18.2403,18.2547,169000.0
2011-07-27 13:50:00,25.38,25.39,25.36,25.36,103000.0,18.2547,18.2619,18.2403,18.2403,103000.0
2011-07-27 14:00:00,25.36,25.38,25.35,25.36,249700.0,18.2403,18.2547,18.2332,18.2403,249700.0
2011-07-27 14:10:00,25.36,25.38,25.35,25.35,129800.0,18.2403,18.2547,18.2332,18.2332,129800.0
2011-07-27 14:20:00,25.35,25.36,25.33,25.33,229900.0,18.2332,18.2403,18.2188,18.2188,229900.0
2011-07-27 14:30:00,25.32,25.35,25.27,25.29,364400.0,18.2116,18.2332,18.1756,18.19,364400.0
2011-07-27 14:40:00,25.29,25.31,25.25,25.28,245400.0,18.19,18.2044,18.1612,18.1828,245400.0
2011-07-27 14:50:00,25.29,25.3,25.23,25.24,221700.0,18.19,18.1972,18.1468,18.154,221700.0
2011-07-27 15:00:00,25.24,25.28,25.17,25.19,250400.0,18.154,18.1828,18.1037,18.1181,250400.0
2011-07-27 15:10:00,25.19,25.21,25.14,25.17,359600.0,18.1181,18.1325,18.0821,18.1037,359600.0
2011-07-27 15:20:00,25.17,25.2,25.11,25.19,334400.0,18.1037,18.1253,18.0605,18.1181,334400.0
2011-07-27 15:30:00,25.18,25.27,25.16,25.21,476600.0,18.1109,18.1756,18.0965,18.1325,476600.0
2011-07-27 15:40:00,25.21,25.21,25.09,25.09,471300.0,18.1325,18.1325,18.0461,18.0461,471300.0
2011-07-27 15:50:00,25.09,25.16,25.07,25.11,822200.0,18.0461,18.0965,18.0318,18.0605,822200.0
2011-07-28 09:30:00,25.17,25.42,25.15,25.28,242000.0,18.1037,18.2835,18.0893,18.1828,242000.0
2011-07-28 09:40:00,25.29,25.42,25.25,25.4,173900.0,18.19,18.2835,18.1612,18.2691,173900.0
2011-07-28 09:50:00,25.4,25.4,25.28,25.31,113500.0,18.2691,18.2691,18.1828,18.2044,113500.0
2011-07-28 10:00:00,25.31,25.39,25.25,25.39,207400.0,18.2044,18.2619,18.1612,18.2619,207400.0
2011-07-28 10:10:00,25.39,25.41,25.33,25.36,121300.0,18.2619,18.2763,18.2188,18.2403,121300.0
2011-07-28 10:20:00,25.35,25.36,25.27,25.32,96000.0,18.2332,18.2403,18.1756,18.2116,96000.0
2011-07-28 10:30:00,25.31,25.33,25.3,25.31,100000.0,18.2044,18.2188,18.1972,18.2044,100000.0
2011-07-28 10:40:00,25.31,25.36,25.3,25.34,142300.0,18.2044,18.2403,18.1972,18.226,142300.0
2011-07-28 10:50:00,25.34,25.42,25.33,25.41,115900.0,18.226,18.2835,18.2188,18.2763,115900.0
2011-07-28 11:00:00,25.41,25.44,25.38,25.41,97700.0,18.2763,18.2979,18.2547,18.2763,97700.0
2011-07-28 11:10:00,25.41,25.47,25.4,25.47,115400.0,18.2763,18.3195,18.2691,18.3195,115400.0
2011-07-28 11:20:00,25.47,25.52,25.46,25.47,98300.0,18.3195,18.3554,18.3123,18.3195,98300.0
2011-07-28 11:30:00,25.47,25.52,25.46,25.5,90000.0,18.3195,18.3554,18.3123,18.341,90000.0
2011-07-28 11:40:00,25.51,25.53,25.46,25.47,71800.0,18.3482,18.3626,18.3123,18.3195,71800.0
2011-07-28 11:50:00,25.46,25.49,25.43,25.47,79300.0,18.3123,18.3338,18.2907,18.3195,79300.0
2011-07-28 12:00:00,25.47,25.48,25.44,25.45,69500.0,18.3195,18.3267,18.2979,18.3051,69500.0
2011-07-28 12:10:00,25.45,25.45,25.39,25.4,85800.0,18.3051,18.3051,18.2619,18.2691,85800.0
2011-07-28 12:20:00,25.4,25.44,25.4,25.42,94800.0,18.2691,18.2979,18.2691,18.2835,94800.0
2011-07-28 12:30:00,25.42,25.43,25.37,25.37,98800.0,18.2835,18.2907,18.2475,18.2475,98800.0
2011-07-28 12:40:00,25.37,25.39,25.35,25.36,89100.0,18.2475,18.2619,18.2332,18.2403,89100.0
2011-07-28 12:50:00,25.36,25.39,25.35,25.38,91700.0,18.2403,18.2619,18.2332,18.2547,91700.0
2011-07-28 13:00:00,25.38,25.39,25.35,25.35,70700.0,18.2547,18.2619,18.2332,18.2332,70700.0
2011-07-28 13:10:00,25.35,25.39,25.35,25.36,144200.0,18.2332,18.2619,18.2332,18.2403,144200.0
2011-07-28 13:20:00,25.36,25.4,25.34,25.4,215700.0,18.2403,18.2691,18.226,18.2691,215700.0
2011-07-28 13:30:00,25.4,25.43,25.37,25.41,112700.0,18.2691,18.2907,18.2475,18.2763,112700.0
2011-07-28 13:40:00,25.42,25.46,25.38,25.4,77900.0,18.2835,18.3123,18.2547,18.2691,77900.0
2011-07-28 13:50:00,25.41,25.44,25.4,25.41,74300.0,18.2763,18.2979,18.2691,18.2763,74300.0
2011-07-28 14:00:00,25.41,25.42,25.37,25.37,105700.0,18.2763,18.2835,18.2475,18.2475,105700.0
2011-07-28 14:10:00,25.37,25.38,25.33,25.35,111300.0,18.2475,18.2547,18.2188,18.2332,111300.0
2011-07-28 14:20:00,25.35,25.38,25.35,25.36,122100.0,18.2332,18.2547,18.2332,18.2403,122100.0
2011-07-28 14:30:00,25.37,25.38,25.35,25.35,118900.0,18.2475,18.2547,18.2332,18.2332,118900.0
2011-07-28 14:40:00,25.36,25.4,25.35,25.38,126200.0,18.2403,18.2691,18.2332,18.2547,126200.0
2011-07-28 14:50:00,25.38,25.43,25.38,25.39,100900.0,18.2547,18.2907,18.2547,18.2619,100900.0
2011-07-28 15:00:00,25.38,25.38,25.34,25.35,143000.0,18.2547,18.2547,18.226,18.2332,143000.0
2011-07-28 15:10:00,25.35,25.35,25.33,25.34,97500.0,18.2332,18.2332,18.2188,18.226,97500.0
2011-07-28 15:20:00,25.34,25.35,25.3,25.33,283900.0,18.226,18.2332,18.1972,18.2188,283900.0
2011-07-28 15:30:00,25.33,25.35,25.32,25.34,356500.0,18.2188,18.2332,18.2116,18.226,356500.0
2011-07-28 15:40:00,25.33,25.34,25.21,25.21,452200.0,18.2188,18.226,18.1325,18.1325,452200.0
2011-07-28 15:50:00,25.22,25.28,25.21,25.24,621900.0,18.1396,18.1828,18.1325,18.154,621900.0
2011-07-29 09:30:00,25.1,25.13,24.98,25.06,256300.0,18.0533,18.0749,17.967,18.0246,256300.0
2011-07-29 09:40:00,25.06,25.1,25.0,25.08,469300.0,18.0246,18.0533,17.9814,18.039,469300.0
2011-07-29 09:50:00,25.08,25.23,25.04,25.15,173200.0,18.039,18.1468,18.0102,18.0893,173200.0
2011-07-29 10:00:00,25.15,25.24,25.08,25.21,204700.0,18.0893,18.154,18.039,18.1325,204700.0
2011-07-29 10:10:00,25.21,25.21,25.14,25.19,218300.0,18.1325,18.1325,18.0821,18.1181,218300.0
2011-07-29 10:20:00,25.19,25.32,25.19,25.3,227300.0,18.1181,18.2116,18.1181,18.1972,227300.0
2011-07-29 10:30:00,25.31,25.33,25.23,25.27,230800.0,18.2044,18.2188,18.1468,18.1756,230800.0
2011-07-29 10:40:00,25.27,25.34,25.19,25.33,212400.0,18.1756,18.226,18.1181,18.2188,212400.0
2011-07-29 10:50:00,25.33,25.45,25.33,25.35,197800.0,18.2188,18.3051,18.2188,18.2332,197800.0
2011-07-29 11:00:00,25.34,25.49,25.33,25.45,127700.0,18.226,18.3338,18.2188,18.3051,127700.0
2011-07-29 11:10:00,25.45,25.48,25.39,25.47,109800.0,18.3051,18.3267,18.2619,18.3195,109800.0
2011-07-29 11:20:00,25.47,25.48,25.34,25.34,135000.0,18.3195,18.3267,18.226,18.226,135000.0
2011-07-29 11:30:00,25.34,25.38,25.32,25.36,113900.0,18.226,18.2547,18.2116,18.2403,113900.0
2011-07-29 11:40:00,25.35,25.4,25.33,25.35,100500.0,18.2332,18.2691,18.2188,18.2332,100500.0
2011-07-29 11:50:00,25.34,25.41,25.34,25.4,106800.0,18.226,18.2763,18.226,18.2691,106800.0
2011-07-29 12:00:00,25.4,25.42,25.32,25.39,154100.0,18.2691,18.2835,18.2116,18.2619,154100.0
2011-07-29 12:10:00,25.39,25.4,25.3,25.36,99500.0,18.2619,18.2691,18.1972,18.2403,99500.0
2011-07-29 12:20:00,25.35,25.35,25.3,25.31,108300.0,18.2332,18.2332,18.1972,18.2044,108300.0
2011-07-29 12:30:00,25.31,25.34,25.26,25.32,142000.0,18.2044,18.226,18.1684,18.2116,142000.0
2011-07-29 12:40:00,25.31,25.31,25.22,25.22,89000.0,18.2044,18.2044,18.1396,18.1396,89000.0
2011-07-29 12:50:00,25.22,25.23,25.18,25.18,185400.0,18.1396,18.1468,18.1109,18.1109,185400.0
2011-07-29 13:00:00,25.19,25.27,25.17,25.27,175400.0,18.1181,18.1756,18.1037,18.1756,175400.0
2011-07-29 13:10:00,25.28,25.3,25.24,25.24,116400.0,18.1828,18.1972,18.154,18.154,116400.0
2011-07-29 13:20:00,25.24,25.3,25.24,25.26,74400.0,18.154,18.1972,18.154,18.1684,74400.0
2011-07-29 13:30:00,25.26,25.28,25.24,25.25,200600.0,18.1684,18.1828,18.154,18.1612,200600.0
2011-07-29 13:40:00,25.25,25.26,25.23,25.23,84400.0,18.1612,18.1684,18.1468,18.1468,84400.0
2011-07-29 13:50:00,25.23,25.3,25.22,25.29,124400.0,18.1468,18.1972,18.1396,18.19,124400.0
2011-07-29 14:00:00,25.28,25.32,25.23,25.28,153300.0,18.1828,18.2116,18.1468,18.1828,153300.0
2011-07-29 14:10:00,25.28,25.29,25.26,25.27,109600.0,18.1828,18.19,18.1684,18.1756,109600.0
2011-07-29 14:20:00,25.26,25.3,25.25,25.29,113200.0,18.1684,18.1972,18.1612,18.19,113200.0
2011-07-29 14:30:00,25.29,25.4,25.28,25.39,103700.0,18.19,18.2691,18.1828,18.2619,103700.0
2011-07-29 14:40:00,25.39,25.39,25.29,25.3,96400.0,18.2619,18.2619,18.19,18.1972,96400.0
2011-07-29 14:50:00,25.29,25.34,25.25,25.26,160800.0,18.19,18.226,18.1612,18.1684,160800.0
2011-07-29 15:00:00,25.26,25.29,25.22,25.29,151800.0,18.1684,18.19,18.1396,18.19,151800.0
2011-07-29 15:10:00,25.28,25.29,25.24,25.26,227800.0,18.1828,18.19,18.154,18.1684,227800.0
2011-07-29 15:20:00,25.26,25.26,25.17,25.19,229400.0,18.1684,18.1684,18.1037,18.1181,229400.0
2011-07-29 15:30:00,25.19,25.2,25.15,25.18,274800.0,18.1181,18.1253,18.0893,18.1109,274800.0
2011-07-29 15:40:00,25.18,25.2,25.1,25.11,642500.0,18.1109,18.1253,18.0533,18.0605,642500.0
2011-07-29 15:50:00,25.11,25.21,25.1,25.11,991800.0,18.0605,18.1325,18.0533,18.0605,991800.0
2011-08-01 09:30:00,25.35,25.53,25.29,25.35,285100.0,18.2332,18.3626,18.19,18.2332,285100.0
2011-08-01 09:40:00,25.36,25.42,25.28,25.33,127600.0,18.2403,18.2835,18.1828,18.2188,127600.0
2011-08-01 09:50:00,25.32,25.35,25.24,25.24,138900.0,18.2116,18.2332,18.154,18.154,138900.0
2011-08-01 10:00:00,25.23,25.24,24.94,25.1,562000.0,18.1468,18.154,17.9383,18.0533,562000.0
2011-08-01 10:10:00,25.09,25.1,25.01,25.07,213900.0,18.0461,18.0533,17.9886,18.0318,213900.0
2011-08-01 10:20:00,25.06,25.11,25.01,25.03,233000.0,18.0246,18.0605,17.9886,18.003,233000.0
2011-08-01 10:30:00,25.01,25.07,24.99,25.0,124600.0,17.9886,18.0318,17.9742,17.9814,124600.0
2011-08-01 10:40:00,25.0,25.05,24.97,25.03,102200.0,17.9814,18.0174,17.9598,18.003,102200.0
2011-08-01 10:50:00,25.04,25.05,24.98,25.01,112200.0,18.0102,18.0174,17.967,17.9886,112200.0
2011-08-01 11:00:00,25.01,25.03,24.93,25.01,276900.0,17.9886,18.003,17.9311,17.9886,276900.0
2011-08-01 11:10:00,25.01,25.05,24.97,25.0,140600.0,17.9886,18.0174,17.9598,17.9814,140600.0
2011-08-01 11:20:00,25.0,25.1,24.99,25.09,281400.0,17.9814,18.0533,17.9742,18.0461,281400.0
2011-08-01 11:30:00,25.09,25.1,24.98,25.01,586500.0,18.0461,18.0533,17.967,17.9886,586500.0
2011-08-01 11:40:00,25.02,25.18,25.0,25.13,480000.0,17.9958,18.1109,17.9814,18.0749,480000.0
2011-08-01 11:50:00,25.13,25.13,25.02,25.03,110200.0,18.0749,18.0749,17.9958,18.003,110200.0
2011-08-01 12:00:00,25.03,25.08,24.97,25.04,264400.0,18.003,18.039,17.9598,18.0102,264400.0
2011-08-01 12:10:00,25.04,25.06,24.97,24.98,178700.0,18.0102,18.0246,17.9598,17.967,178700.0
2011-08-01 12:20:00,24.99,25.05,24.98,25.03,153700.0,17.9742,18.0174,17.967,18.003,153700.0
2011-08-01 12:30:00,25.03,25.03,24.98,25.0,40600.0,18.003,18.003,17.967,17.9814,40600.0
2011-08-01 12:40:00,25.0,25.04,24.98,25.04,99100.0,17.9814,18.0102,17.967,18.0102,99100.0
2011-08-01 12:50:00,25.04,25.09,25.04,25.07,109400.0,18.0102,18.0461,18.0102,18.0318,109400.0
2011-08-01 13:00:00,25.07,25.08,25.0,25.01,135700.0,18.0318,18.039,17.9814,17.9886,135700.0
2011-08-01 13:10:00,25.01,25.05,25.0,25.05,114900.0,17.9886,18.0174,17.9814,18.0174,114900.0
2011-08-01 13:20:00,25.05,25.08,25.01,25.01,64300.0,18.0174,18.039,17.9886,17.9886,64300.0
2011-08-01 13:30:00,25.01,25.06,25.01,25.04,41900.0,17.9886,18.0246,17.9886,18.0102,41900.0
2011-08-01 13:40:00,25.05,25.05,25.01,25.03,67100.0,18.0174,18.0174,17.9886,18.003,67100.0
2011-08-01 13:50:00,25.03,25.04,25.0,25.02,39800.0,18.003,18.0102,17.9814,17.9958,39800.0
2011-08-01 14:00:00,25.02,25.04,24.97,24.97,80700.0,17.9958,18.0102,17.9598,17.9598,80700.0
2011-08-01 14:10:00,24.97,25.0,24.93,24.97,248500.0,17.9598,17.9814,17.9311,17.9598,248500.0
2011-08-01 14:20:00,24.96,24.99,24.95,24.98,85100.0,17.9526,17.9742,17.9455,17.967,85100.0
2011-08-01 14:30:00,24.97,25.02,24.96,25.0,82300.0,17.9598,17.9958,17.9526,17.9814,82300.0
2011-08-01 14:40:00,25.0,25.06,24.98,25.04,123600.0,17.9814,18.0246,17.967,18.0102,123600.0
2011-08-01 14:50:00,25.04,25.13,25.01,25.12,170000.0,18.0102,18.0749,17.9886,18.0677,170000.0
2011-08-01 15:00:00,25.12,25.2,25.11,25.15,229000.0,18.0677,18.1253,18.0605,18.0893,229000.0
2011-08-01 15:10:00,25.15,25.17,25.09,25.14,153900.0,18.0893,18.1037,18.0461,18.0821,153900.0
2011-08-01 15:20:00,25.14,25.25,25.13,25.21,218600.0,18.0821,18.1612,18.0749,18.1325,218600.0
2011-08-01 15:30:00,25.22,25.25,25.08,25.24,256300.0,18.1396,18.1612,18.039,18.154,256300.0
2011-08-01 15:40:00,25.24,25.26,25.17,25.23,268600.0,18.154,18.1684,18.1037,18.1468,268600.0
2011-08-01 15:50:00,25.22,25.25,25.13,25.18,515600.0,18.1396,18.1612,18.0749,18.1109,515600.0
2011-08-02 09:30:00,25.05,25.05,24.92,24.99,228600.0,18.0174,18.0174,17.9239,17.9742,228600.0
2011-08-02 09:40:00,25.0,25.06,24.98,25.01,227200.0,17.9814,18.0246,17.967,17.9886,227200.0
2011-08-02 09:50:00,25.01,25.07,24.96,25.03,320200.0,17.9886,18.0318,17.9526,18.003,320200.0
2011-08-02 10:00:00,25.03,25.05,24.98,24.99,219200.0,18.003,18.0174,17.967,17.9742,219200.0
2011-08-02 10:10:00,24.99,25.02,24.97,24.99,203300.0,17.9742,17.9958,17.9598,17.9742,203300.0
2011-08-02 10:20:00,25.0,25.03,24.94,24.94,262500.0,17.9814,18.003,17.9383,17.9383,262500.0
2011-08-02 10:30:00,24.94,24.97,24.89,24.9,286400.0,17.9383,17.9598,17.9023,17.9095,286400.0
2011-08-02 10:40:00,24.89,24.92,24.84,24.84,305700.0,17.9023,17.9239,17.8663,17.8663,305700.0
2011-08-02 10:50:00,24.84,24.85,24.81,24.81,216400.0,17.8663,17.8735,17.8448,17.8448,216400.0
2011-08-02 11:00:00,24.81,24.88,24.77,24.82,584800.0,17.8448,17.8951,17.816,17.8519,584800.0
2011-08-02 11:10:00,24.81,24.84,24.77,24.79,197900.0,17.8448,17.8663,17.816,17.8304,197900.0
2011-08-02 11:20:00,24.78,24.81,24.75,24.79,223500.0,17.8232,17.8448,17.8016,17.8304,223500.0
2011-08-02 11:30:00,24.8,24.82,24.75,24.76,177100.0,17.8376,17.8519,17.8016,17.8088,177100.0
2011-08-02 11:40:00,24.76,24.78,24.73,24.77,179900.0,17.8088,17.8232,17.7872,17.816,179900.0
2011-08-02 11:50:00,24.77,24.8,24.67,24.67,368200.0,17.816,17.8376,17.7441,17.7441,368200.0
2011-08-02 12:00:00,24.68,24.69,24.67,24.67,154700.0,17.7513,17.7584,17.7441,17.7441,154700.0
2011-08-02 12:10:00,24.67,24.7,24.64,24.69,221700.0,17.7441,17.7656,17.7225,17.7584,221700.0
2011-08-02 12:20:00,24.69,24.71,24.68,24.68,118700.0,17.7584,17.7728,17.7513,17.7513,118700.0
2011-08-02 12:30:00,24.68,24.69,24.57,24.59,385400.0,17.7513,17.7584,17.6721,17.6865,385400.0
2011-08-02 12:40:00,24.59,24.61,24.46,24.48,591700.0,17.6865,17.7009,17.593,17.6074,591700.0
2011-08-02 12:50:00,24.48,24.52,24.46,24.48,262600.0,17.6074,17.6362,17.593,17.6074,262600.0
2011-08-02 13:00:00,24.49,24.55,24.48,24.53,357000.0,17.6146,17.6577,17.6074,17.6434,357000.0
2011-08-02 13:10:00,24.54,24.55,24.48,24.54,169700.0,17.6506,17.6577,17.6074,17.6506,169700.0
2011-08-02 13:20:00,24.55,24.56,24.49,24.49,136000.0,17.6577,17.6649,17.6146,17.6146,136000.0
2011-08-02 13:30:00,24.5,24.52,24.43,24.45,277800.0,17.6218,17.6362,17.5714,17.5858,277800.0
2011-08-02 13:40:00,24.45,24.51,24.44,24.48,205100.0,17.5858,17.629,17.5786,17.6074,205100.0
2011-08-02 13:50:00,24.47,24.48,24.43,24.45,257400.0,17.6002,17.6074,17.5714,17.5858,257400.0
2011-08-02 14:00:00,24.45,24.56,24.44,24.54,391100.0,17.5858,17.6649,17.5786,17.6506,391100.0
2011-08-02 14:10:00,24.54,24.59,24.54,24.57,125800.0,17.6506,17.6865,17.6506,17.6721,125800.0
2011-08-02 14:20:00,24.57,24.58,24.51,24.52,165800.0,17.6721,17.6793,17.629,17.6362,165800.0
2011-08-02 14:30:00,24.52,24.53,24.44,24.44,113600.0,17.6362,17.6434,17.5786,17.5786,113600.0
2011-08-02 14:40:00,24.45,24.46,24.41,24.41,303800.0,17.5858,17.593,17.5571,17.5571,303800.0
2011-08-02 14:50:00,24.42,24.47,24.41,24.46,242800.0,17.5642,17.6002,17.5571,17.593,242800.0
2011-08-02 15:00:00,24.47,24.49,24.44,24.44,163900.0,17.6002,17.6146,17.5786,17.5786,163900.0
2011-08-02 15:10:00,24.44,24.45,24.38,24.39,364300.0,17.5786,17.5858,17.5355,17.5427,364300.0
2011-08-02 15:20:00,24.4,24.4,24.32,24.33,451500.0,17.5499,17.5499,17.4923,17.4995,451500.0
2011-08-02 15:30:00,24.34,24.41,24.32,24.4,539900.0,17.5067,17.5571,17.4923,17.5499,539900.0
2011-08-02 15:40:00,24.4,24.41,24.28,24.28,721700.0,17.5499,17.5571,17.4635,17.4635,721700.0
2011-08-02 15:50:00,24.28,24.29,24.21,24.21,1340700.0,17.4635,17.4707,17.4132,17.4132,1340700.0
2011-08-03 09:30:00,24.22,24.48,24.22,24.29,246600.0,17.4204,17.6074,17.4204,17.4707,246600.0
2011-08-03 09:40:00,24.29,24.3,24.14,24.2,188300.0,17.4707,17.4779,17.3629,17.406,188300.0
2011-08-03 09:50:00,24.2,24.26,24.17,24.26,124300.0,17.406,17.4492,17.3844,17.4492,124300.0
2011-08-03 10:00:00,24.26,24.35,24.21,24.23,247000.0,17.4492,17.5139,17.4132,17.4276,247000.0
2011-08-03 10:10:00,24.23,24.23,24.14,24.15,241600.0,17.4276,17.4276,17.3629,17.37,241600.0
2011-08-03 10:20:00,24.14,24.21,24.06,24.15,298900.0,17.3629,17.4132,17.3053,17.37,298900.0
2011-08-03 10:30:00,24.14,24.14,23.89,23.96,510200.0,17.3629,17.3629,17.183,17.2334,510200.0
2011-08-03 10:40:00,23.97,24.05,23.91,24.01,330300.0,17.2406,17.2981,17.1974,17.2693,330300.0
2011-08-03 10:50:00,24.0,24.11,23.97,24.11,291200.0,17.2622,17.3413,17.2406,17.3413,291200.0
2011-08-03 11:00:00,24.11,24.16,24.04,24.07,283600.0,17.3413,17.3772,17.2909,17.3125,283600.0
2011-08-03 11:10:00,24.07,24.29,24.06,24.24,278600.0,17.3125,17.4707,17.3053,17.4348,278600.0
2011-08-03 11:20:00,24.24,24.26,24.12,24.12,123900.0,17.4348,17.4492,17.3485,17.3485,123900.0
2011-08-03 11:30:00,24.12,24.16,24.1,24.13,142500.0,17.3485,17.3772,17.3341,17.3557,142500.0
2011-08-03 11:40:00,24.12,24.13,24.02,24.03,205200.0,17.3485,17.3557,17.2765,17.2837,205200.0
2011-08-03 11:50:00,24.04,24.14,24.03,24.1,184400.0,17.2909,17.3629,17.2837,17.3341,184400.0
2011-08-03 12:00:00,24.1,24.1,24.02,24.09,213900.0,17.3341,17.3341,17.2765,17.3269,213900.0
2011-08-03 12:10:00,24.08,24.09,24.05,24.05,323600.0,17.3197,17.3269,17.2981,17.2981,323600.0
2011-08-03 12:20:00,24.05,24.11,24.05,24.1,316700.0,17.2981,17.3413,17.2981,17.3341,316700.0
2011-08-03 12:30:00,24.1,24.16,24.08,24.14,154800.0,17.3341,17.3772,17.3197,17.3629,154800.0
2011-08-03 12:40:00,24.14,24.15,24.12,24.14,144600.0,17.3629,17.37,17.3485,17.3629,144600.0
2011-08-03 12:50:00,24.14,24.19,24.11,24.15,296600.0,17.3629,17.3988,17.3413,17.37,296600.0
2011-08-03 13:00:00,24.14,24.15,24.1,24.13,272000.0,17.3629,17.37,17.3341,17.3557,272000.0
2011-08-03 13:10:00,24.12,24.14,24.1,24.1,199600.0,17.3485,17.3629,17.3341,17.3341,199600.0
2011-08-03 13:20:00,24.11,24.15,24.09,24.11,256600.0,17.3413,17.37,17.3269,17.3413,256600.0
2011-08-03 13:30:00,24.11,24.29,24.1,24.29,258900.0,17.3413,17.4707,17.3341,17.4707,258900.0
2011-08-03 13:40:00,24.29,24.39,24.27,24.34,425000.0,17.4707,17.5427,17.4564,17.5067,425000.0
2011-08-03 13:50:00,24.34,24.34,24.3,24.34,197100.0,17.5067,17.5067,17.4779,17.5067,197100.0
2011-08-03 14:00:00,24.34,24.43,24.34,24.35,321100.0,17.5067,17.5714,17.5067,17.5139,321100.0
2011-08-03 14:10:00,24.35,24.45,24.33,24.34,294500.0,17.5139,17.5858,17.4995,17.5067,294500.0
2011-08-03 14:20:00,24.33,24.38,24.29,24.31,222900.0,17.4995,17.5355,17.4707,17.4851,222900.0
2011-08-03 14:30:00,24.32,24.36,24.28,24.32,322800.0,17.4923,17.5211,17.4635,17.4923,322800.0
2011-08-03 14:40:00,24.32,24.39,24.31,24.39,300500.0,17.4923,17.5427,17.4851,17.5427,300500.0
2011-08-03 14:50:00,24.4,24.5,24.39,24.46,341000.0,17.5499,17.6218,17.5427,17.593,341000.0
2011-08-03 15:00:00,24.46,24.52,24.45,24.45,316100.0,17.593,17.6362,17.5858,17.5858,316100.0
2011-08-03 15:10:00,24.45,24.56,24.45,24.55,309800.0,17.5858,17.6649,17.5858,17.6577,309800.0
2011-08-03 15:20:00,24.55,24.66,24.55,24.6,428200.0,17.6577,17.7369,17.6577,17.6937,428200.0
2011-08-03 15:30:00,24.6,24.61,24.53,24.6,315700.0,17.6937,17.7009,17.6434,17.6937,315700.0
2011-08-03 15:40:00,24.59,24.64,24.56,24.59,434200.0,17.6865,17.7225,17.6649,17.6865,434200.0
2011-08-03 15:50:00,24.58,24.67,24.58,24.66,796500.0,17.6793,17.7441,17.6793,17.7369,796500.0
2011-08-04 09:30:00,24.16,24.29,24.09,24.16,320300.0,17.3772,17.4707,17.3269,17.3772,320300.0
2011-08-04 09:40:00,24.17,24.23,24.03,24.04,261200.0,17.3844,17.4276,17.2837,17.2909,261200.0
2011-08-04 09:50:00,24.03,24.14,24.02,24.1,270300.0,17.2837,17.3629,17.2765,17.3341,270300.0
2011-08-04 10:00:00,24.1,24.1,24.01,24.01,578000.0,17.3341,17.3341,17.2693,17.2693,578000.0
2011-08-04 10:10:00,24.0,24.12,23.99,24.07,331100.0,17.2622,17.3485,17.255,17.3125,331100.0
2011-08-04 10:20:00,24.06,24.19,24.04,24.11,260600.0,17.3053,17.3988,17.2909,17.3413,260600.0
2011-08-04 10:30:00,24.11,24.19,24.09,24.17,211700.0,17.3413,17.3988,17.3269,17.3844,211700.0
2011-08-04 10:40:00,24.17,24.17,24.0,24.02,704000.0,17.3844,17.3844,17.2622,17.2765,704000.0
2011-08-04 10:50:00,24.02,24.03,23.92,23.97,482800.0,17.2765,17.2837,17.2046,17.2406,482800.0
2011-08-04 11:00:00,23.96,24.11,23.92,24.07,208000.0,17.2334,17.3413,17.2046,17.3125,208000.0
2011-08-04 11:10:00,24.07,24.2,24.07,24.18,219200.0,17.3125,17.406,17.3125,17.3916,219200.0
2011-08-04 11:20:00,24.19,24.21,24.01,24.03,288000.0,17.3988,17.4132,17.2693,17.2837,288000.0
2011-08-04 11:30:00,24.03,24.12,24.02,24.12,216600.0,17.2837,17.3485,17.2765,17.3485,216600.0
2011-08-04 11:40:00,24.11,24.11,23.84,23.91,538500.0,17.3413,17.3413,17.1471,17.1974,538500.0
2011-08-04 11:50:00,23.92,23.99,23.88,23.97,238300.0,17.2046,17.255,17.1758,17.2406,238300.0
2011-08-04 12:00:00,23.98,24.02,23.94,23.96,192300.0,17.2478,17.2765,17.219,17.2334,192300.0
2011-08-04 12:10:00,23.96,24.07,23.96,23.97,230200.0,17.2334,17.3125,17.2334,17.2406,230200.0
2011-08-04 12:20:00,23.97,24.05,23.92,24.02,223200.0,17.2406,17.2981,17.2046,17.2765,223200.0
2011-08-04 12:30:00,24.02,24.08,24.0,24.07,229600.0,17.2765,17.3197,17.2622,17.3125,229600.0
2011-08-04 12:40:00,24.07,24.11,24.03,24.1,116000.0,17.3125,17.3413,17.2837,17.3341,116000.0
2011-08-04 12:50:00,24.1,24.12,24.01,24.01,190900.0,17.3341,17.3485,17.2693,17.2693,190900.0
2011-08-04 13:00:00,24.01,24.09,24.01,24.07,161400.0,17.2693,17.3269,17.2693,17.3125,161400.0
2011-08-04 13:10:00,24.06,24.06,23.95,24.03,143900.0,17.3053,17.3053,17.2262,17.2837,143900.0
2011-08-04 13:20:00,24.03,24.1,24.03,24.07,185700.0,17.2837,17.3341,17.2837,17.3125,185700.0
2011-08-04 13:30:00,24.07,24.07,23.99,24.03,99900.0,17.3125,17.3125,17.255,17.2837,99900.0
2011-08-04 13:40:00,24.04,24.06,23.93,23.98,179400.0,17.2909,17.3053,17.2118,17.2478,179400.0
2011-08-04 13:50:00,23.98,24.01,23.91,23.96,200600.0,17.2478,17.2693,17.1974,17.2334,200600.0
2011-08-04 14:00:00,23.95,23.97,23.88,23.94,352900.0,17.2262,17.2406,17.1758,17.219,352900.0
2011-08-04 14:10:00,23.94,23.95,23.85,23.88,280900.0,17.219,17.2262,17.1543,17.1758,280900.0
2011-08-04 14:20:00,23.88,23.88,23.77,23.85,638400.0,17.1758,17.1758,17.0967,17.1543,638400.0
2011-08-04 14:30:00,23.85,24.02,23.82,24.01,458000.0,17.1543,17.2765,17.1327,17.2693,458000.0
2011-08-04 14:40:00,24.02,24.11,24.01,24.03,346200.0,17.2765,17.3413,17.2693,17.2837,346200.0
2011-08-04 14:50:00,24.03,24.04,23.94,23.98,234200.0,17.2837,17.2909,17.219,17.2478,234200.0
2011-08-04 15:00:00,23.98,24.13,23.95,24.07,424300.0,17.2478,17.3557,17.2262,17.3125,424300.0
2011-08-04 15:10:00,24.07,24.09,23.97,23.99,563400.0,17.3125,17.3269,17.2406,17.255,563400.0
2011-08-04 15:20:00,23.99,24.05,23.95,23.95,577800.0,17.255,17.2981,17.2262,17.2262,577800.0
2011-08-04 15:30:00,23.95,24.03,23.88,24.0,836100.0,17.2262,17.2837,17.1758,17.2622,836100.0
2011-08-04 15:40:00,24.0,24.01,23.82,23.88,1166300.0,17.2622,17.2693,17.1327,17.1758,1166300.0
2011-08-04 15:50:00,23.88,23.89,23.7,23.71,1751300.0,17.1758,17.183,17.0464,17.0536,1751300.0
2011-08-05 09:30:00,24.04,24.18,23.9,24.13,440500.0,17.2909,17.3916,17.1902,17.3557,440500.0
2011-08-05 09:40:00,24.14,24.14,23.93,23.94,427300.0,17.3629,17.3629,17.2118,17.219,427300.0
2011-08-05 09:50:00,23.95,23.96,23.42,23.49,1230300.0,17.2262,17.2334,16.845,16.8953,1230300.0
2011-08-05 10:00:00,23.48,23.61,23.4,23.56,1267200.0,16.8881,16.9816,16.8306,16.9457,1267200.0
2011-08-05 10:10:00,23.57,23.57,23.33,23.47,799500.0,16.9529,16.9529,16.7803,16.881,799500.0
2011-08-05 10:20:00,23.47,23.53,23.43,23.48,731000.0,16.881,16.9241,16.8522,16.8881,731000.0
2011-08-05 10:30:00,23.47,23.53,23.4,23.48,513200.0,16.881,16.9241,16.8306,16.8881,513200.0
2011-08-05 10:40:00,23.48,23.5,23.36,23.41,379300.0,16.8881,16.9025,16.8018,16.8378,379300.0
2011-08-05 10:50:00,23.41,23.45,23.32,23.39,454300.0,16.8378,16.8666,16.7731,16.8234,454300.0
2011-08-05 11:00:00,23.4,23.41,23.16,23.19,530000.0,16.8306,16.8378,16.658,16.6796,530000.0
2011-08-05 11:10:00,23.2,23.21,22.89,23.0,1078900.0,16.6868,16.6939,16.4638,16.5429,1078900.0
2011-08-05 11:20:00,23.01,23.3,22.93,23.12,481800.0,16.5501,16.7587,16.4926,16.6292,481800.0
2011-08-05 11:30:00,23.12,23.24,23.08,23.11,482200.0,16.6292,16.7155,16.6004,16.622,482200.0
2011-08-05 11:40:00,23.11,23.14,22.97,22.98,475100.0,16.622,16.6436,16.5213,16.5285,475100.0
2011-08-05 11:50:00,22.98,23.01,22.82,22.9,552500.0,16.5285,16.5501,16.4134,16.471,552500.0
2011-08-05 12:00:00,22.9,23.0,22.87,23.0,694100.0,16.471,16.5429,16.4494,16.5429,694100.0
2011-08-05 12:10:00,23.0,23.29,22.94,23.06,1125300.0,16.5429,16.7515,16.4997,16.5861,1125300.0
2011-08-05 12:20:00,23.07,23.08,22.88,22.9,694500.0,16.5932,16.6004,16.4566,16.471,694500.0
2011-08-05 12:30:00,22.9,23.17,22.85,23.11,546600.0,16.471,16.6652,16.435,16.622,546600.0
2011-08-05 12:40:00,23.11,23.33,23.02,23.24,841600.0,16.622,16.7803,16.5573,16.7155,841600.0
2011-08-05 12:50:00,23.25,23.42,23.18,23.27,634400.0,16.7227,16.845,16.6724,16.7371,634400.0
2011-08-05 13:00:00,23.26,23.36,23.03,23.14,368100.0,16.7299,16.8018,16.5645,16.6436,368100.0
2011-08-05 13:10:00,23.14,23.17,23.02,23.12,726100.0,16.6436,16.6652,16.5573,16.6292,726100.0
2011-08-05 13:20:00,23.12,23.18,23.07,23.1,258800.0,16.6292,16.6724,16.5932,16.6148,258800.0
2011-08-05 13:30:00,23.1,23.13,23.0,23.02,382100.0,16.6148,16.6364,16.5429,16.5573,382100.0
2011-08-05 13:40:00,23.02,23.17,22.98,23.17,444700.0,16.5573,16.6652,16.5285,16.6652,444700.0
2011-08-05 13:50:00,23.15,23.22,23.06,23.11,540500.0,16.6508,16.7011,16.5861,16.622,540500.0
2011-08-05 14:00:00,23.12,23.14,22.99,22.99,421900.0,16.6292,16.6436,16.5357,16.5357,421900.0
2011-08-05 14:10:00,22.99,23.04,22.93,23.0,453500.0,16.5357,16.5717,16.4926,16.5429,453500.0
2011-08-05 14:20:00,22.99,23.07,22.96,22.98,385400.0,16.5357,16.5932,16.5141,16.5285,385400.0
2011-08-05 14:30:00,22.99,23.08,22.95,23.08,318600.0,16.5357,16.6004,16.5069,16.6004,318600.0
2011-08-05 14:40:00,23.07,23.08,22.98,23.0,311900.0,16.5932,16.6004,16.5285,16.5429,311900.0
2011-08-05 14:50:00,23.0,23.03,22.91,23.0,609700.0,16.5429,16.5645,16.4782,16.5429,609700.0
2011-08-05 15:00:00,23.0,23.04,22.65,22.7,724100.0,16.5429,16.5717,16.2912,16.3271,724100.0
2011-08-05 15:10:00,22.71,22.81,22.66,22.72,953600.0,16.3343,16.4062,16.2984,16.3415,953600.0
2011-08-05 15:20:00,22.71,22.8,22.65,22.65,1093800.0,16.3343,16.399,16.2912,16.2912,1093800.0
2011-08-05 15:30:00,22.66,22.77,22.64,22.77,803400.0,16.2984,16.3775,16.284,16.3775,803400.0
2011-08-05 15:40:00,22.76,22.78,22.69,22.78,1189000.0,16.3703,16.3847,16.3199,16.3847,1189000.0
2011-08-05 15:50:00,22.78,22.85,22.75,22.8,1550500.0,16.3847,16.435,16.3631,16.399,1550500.0
2011-08-08 09:30:00,22.26,22.58,22.22,22.39,981800.0,16.0107,16.2408,15.9819,16.1042,981800.0
2011-08-08 09:40:00,22.39,22.41,22.2,22.25,881000.0,16.1042,16.1185,15.9675,16.0035,881000.0
2011-08-08 09:50:00,22.25,22.33,22.15,22.17,772800.0,16.0035,16.061,15.9315,15.9459,772800.0
2011-08-08 10:00:00,22.16,22.26,22.15,22.23,512100.0,15.9387,16.0107,15.9315,15.9891,512100.0
2011-08-08 10:10:00,22.22,22.23,21.98,22.02,654800.0,15.9819,15.9891,15.8093,15.838,654800.0
2011-08-08 10:20:00,22.02,22.02,21.89,21.89,557100.0,15.838,15.838,15.7445,15.7445,557100.0
2011-08-08 10:30:00,21.89,21.95,21.8,21.9,796800.0,15.7445,15.7877,15.6798,15.7517,796800.0
2011-08-08 10:40:00,21.9,21.96,21.82,21.95,869300.0,15.7517,15.7949,15.6942,15.7877,869300.0
2011-08-08 10:50:00,21.95,21.96,21.68,21.7,534500.0,15.7877,15.7949,15.5935,15.6079,534500.0
2011-08-08 11:00:00,21.69,21.94,21.67,21.93,705500.0,15.6007,15.7805,15.5863,15.7733,705500.0
2011-08-08 11:10:00,21.93,22.02,21.82,21.86,626200.0,15.7733,15.838,15.6942,15.7229,626200.0
2011-08-08 11:20:00,21.85,21.86,21.75,21.83,528900.0,15.7158,15.7229,15.6438,15.7014,528900.0
2011-08-08 11:30:00,21.82,21.93,21.75,21.9,443300.0,15.6942,15.7733,15.6438,15.7517,443300.0
2011-08-08 11:40:00,21.9,21.96,21.84,21.95,294900.0,15.7517,15.7949,15.7086,15.7877,294900.0
2011-08-08 11:50:00,21.95,21.97,21.89,21.9,250900.0,15.7877,15.8021,15.7445,15.7517,250900.0
2011-08-08 12:00:00,21.9,21.9,21.7,21.79,238900.0,15.7517,15.7517,15.6079,15.6726,238900.0
2011-08-08 12:10:00,21.8,21.86,21.73,21.74,226800.0,15.6798,15.7229,15.6294,15.6366,226800.0
2011-08-08 12:20:00,21.74,21.74,21.67,21.69,310800.0,15.6366,15.6366,15.5863,15.6007,310800.0
2011-08-08 12:30:00,21.69,21.74,21.68,21.69,301600.0,15.6007,15.6366,15.5935,15.6007,301600.0
2011-08-08 12:40:00,21.69,21.73,21.64,21.71,806600.0,15.6007,15.6294,15.5647,15.6151,806600.0
2011-08-08 12:50:00,21.71,21.73,21.57,21.58,466200.0,15.6151,15.6294,15.5144,15.5216,466200.0
2011-08-08 13:00:00,21.58,21.68,21.53,21.53,379600.0,15.5216,15.5935,15.4856,15.4856,379600.0
2011-08-08 13:10:00,21.54,21.55,21.37,21.49,838800.0,15.4928,15.5,15.3705,15.4568,838800.0
2011-08-08 13:20:00,21.48,21.6,21.46,21.59,405000.0,15.4496,15.5359,15.4352,15.5287,405000.0
2011-08-08 13:30:00,21.59,21.6,21.43,21.45,553800.0,15.5287,15.5359,15.4137,15.4281,553800.0
2011-08-08 13:40:00,21.45,21.48,21.34,21.41,505100.0,15.4281,15.4496,15.3489,15.3993,505100.0
2011-08-08 13:50:00,21.4,21.54,21.28,21.29,526400.0,15.3921,15.4928,15.3058,15.313,526400.0
2011-08-08 14:00:00,21.29,21.46,21.27,21.32,818700.0,15.313,15.4352,15.2986,15.3345,818700.0
2011-08-08 14:10:00,21.32,21.39,21.0,21.08,772700.0,15.3345,15.3849,15.1044,15.1619,772700.0
2011-08-08 14:20:00,21.09,21.12,20.72,21.11,1374200.0,15.1691,15.1907,14.903,15.1835,1374200.0
2011-08-08 14:30:00,21.11,21.27,21.0,21.12,787000.0,15.1835,15.2986,15.1044,15.1907,787000.0
2011-08-08 14:40:00,21.12,21.24,20.97,21.0,840400.0,15.1907,15.277,15.0828,15.1044,840400.0
2011-08-08 14:50:00,21.0,21.02,20.83,20.88,604700.0,15.1044,15.1188,14.9821,15.0181,604700.0
2011-08-08 15:00:00,20.88,21.2,20.86,21.18,683800.0,15.0181,15.2482,15.0037,15.2339,683800.0
2011-08-08 15:10:00,21.18,21.39,21.1,21.27,1666500.0,15.2339,15.3849,15.1763,15.2986,1666500.0
2011-08-08 15:20:00,21.27,21.29,21.05,21.1,990200.0,15.2986,15.313,15.1403,15.1763,990200.0
2011-08-08 15:30:00,21.09,21.13,20.89,20.98,1184900.0,15.1691,15.1979,15.0253,15.09,1184900.0
2011-08-08 15:40:00,20.98,21.02,20.54,20.68,1645700.0,15.09,15.1188,14.7735,14.8742,1645700.0
2011-08-08 15:50:00,20.68,20.8,20.51,20.58,2613900.0,14.8742,14.9605,14.752,14.8023,2613900.0
2011-08-09 09:30:00,21.27,21.41,20.83,20.84,627900.0,15.2986,15.3993,14.9821,14.9893,627900.0
2011-08-09 09:40:00,20.82,20.83,20.53,20.7,471500.0,14.9749,14.9821,14.7663,14.8886,471500.0
2011-08-09 09:50:00,20.71,21.07,20.71,20.98,432700.0,14.8958,15.1547,14.8958,15.09,432700.0
2011-08-09 10:00:00,20.97,21.2,20.87,20.98,901300.0,15.0828,15.2482,15.0109,15.09,901300.0
2011-08-09 10:10:00,20.98,21.08,20.94,21.04,700900.0,15.09,15.1619,15.0612,15.1332,700900.0
2011-08-09 10:20:00,21.04,21.1,20.96,21.1,366500.0,15.1332,15.1763,15.0756,15.1763,366500.0
2011-08-09 10:30:00,21.1,21.24,21.09,21.17,271600.0,15.1763,15.277,15.1691,15.2267,271600.0
2011-08-09 10:40:00,21.17,21.21,21.1,21.2,255800.0,15.2267,15.2554,15.1763,15.2482,255800.0
2011-08-09 10:50:00,21.2,21.21,21.1,21.11,249200.0,15.2482,15.2554,15.1763,15.1835,249200.0
2011-08-09 11:00:00,21.12,21.12,21.01,21.08,225400.0,15.1907,15.1907,15.1116,15.1619,225400.0
2011-08-09 11:10:00,21.08,21.08,20.91,21.0,336400.0,15.1619,15.1619,15.0397,15.1044,336400.0
2011-08-09 11:20:00,21.0,21.13,20.99,21.11,346600.0,15.1044,15.1979,15.0972,15.1835,346600.0
2011-08-09 11:30:00,21.12,21.12,20.98,20.98,167900.0,15.1907,15.1907,15.09,15.09,167900.0
2011-08-09 11:40:00,20.98,20.98,20.88,20.88,219100.0,15.09,15.09,15.0181,15.0181,219100.0
2011-08-09 11:50:00,20.89,21.01,20.88,21.01,315200.0,15.0253,15.1116,15.0181,15.1116,315200.0
2011-08-09 12:00:00,21.01,21.02,20.93,20.95,245500.0,15.1116,15.1188,15.054,15.0684,245500.0
2011-08-09 12:10:00,20.95,20.95,20.85,20.85,213200.0,15.0684,15.0684,14.9965,14.9965,213200.0
2011-08-09 12:20:00,20.85,20.85,20.69,20.72,427200.0,14.9965,14.9965,14.8814,14.903,427200.0
2011-08-09 12:30:00,20.73,20.83,20.72,20.83,361600.0,14.9102,14.9821,14.903,14.9821,361600.0
2011-08-09 12:40:00,20.83,20.83,20.72,20.72,245900.0,14.9821,14.9821,14.903,14.903,245900.0
2011-08-09 12:50:00,20.72,20.72,20.51,20.52,575700.0,14.903,14.903,14.752,14.7591,575700.0
2011-08-09 13:00:00,20.52,20.52,20.41,20.51,950200.0,14.7591,14.7591,14.68,14.752,950200.0
2011-08-09 13:10:00,20.51,20.59,20.48,20.55,326200.0,14.752,14.8095,14.7304,14.7807,326200.0
2011-08-09 13:20:00,20.56,20.56,20.5,20.5,234200.0,14.7879,14.7879,14.7448,14.7448,234200.0
2011-08-09 13:30:00,20.5,20.52,20.45,20.46,340400.0,14.7448,14.7591,14.7088,14.716,340400.0
2011-08-09 13:40:00,20.45,20.54,20.45,20.5,258200.0,14.7088,14.7735,14.7088,14.7448,258200.0
2011-08-09 13:50:00,20.5,20.53,20.38,20.49,296100.0,14.7448,14.7663,14.6584,14.7376,296100.0
2011-08-09 14:00:00,20.49,20.55,20.46,20.49,419000.0,14.7376,14.7807,14.716,14.7376,419000.0
2011-08-09 14:10:00,20.49,20.57,20.37,20.37,645700.0,14.7376,14.7951,14.6513,14.6513,645700.0
2011-08-09 14:20:00,20.38,20.41,20.01,20.33,990000.0,14.6584,14.68,14.3923,14.6225,990000.0
2011-08-09 14:30:00,20.32,20.35,19.97,19.98,827400.0,14.6153,14.6369,14.3636,14.3707,827400.0
2011-08-09 14:40:00,19.99,20.01,19.52,19.77,1316900.0,14.3779,14.3923,14.0399,14.2197,1316900.0
2011-08-09 14:50:00,19.76,20.13,19.75,19.97,797000.0,14.2125,14.4786,14.2053,14.3636,797000.0
2011-08-09 15:00:00,19.96,20.16,19.83,20.01,723400.0,14.3564,14.5002,14.2629,14.3923,723400.0
2011-08-09 15:10:00,20.02,20.5,20.0,20.43,904400.0,14.3995,14.7448,14.3851,14.6944,904400.0
2011-08-09 15:20:00,20.43,20.44,20.18,20.34,952500.0,14.6944,14.7016,14.5146,14.6297,952500.0
2011-08-09 15:30:00,20.35,20.36,20.23,20.35,707800.0,14.6369,14.6441,14.5506,14.6369,707800.0
2011-08-09 15:40:00,20.35,20.82,20.33,20.82,1614100.0,14.6369,14.9749,14.6225,14.9749,1614100.0
2011-08-09 15:50:00,20.82,21.11,20.73,21.11,2554600.0,14.9749,15.1835,14.9102,15.1835,2554600.0
2011-08-10 09:30:00,20.7,20.71,19.86,20.15,675400.0,14.8886,14.8958,14.2844,14.493,675400.0
2011-08-10 09:40:00,20.17,20.27,20.02,20.1,588500.0,14.5074,14.5793,14.3995,14.4571,588500.0
2011-08-10 09:50:00,20.09,20.1,19.88,19.88,644400.0,14.4499,14.4571,14.2988,14.2988,644400.0
2011-08-10 10:00:00,19.9,20.01,19.75,19.75,783800.0,14.3132,14.3923,14.2053,14.2053,783800.0
2011-08-10 10:10:00,19.75,19.76,19.55,19.58,818400.0,14.2053,14.2125,14.0615,14.083,818400.0
2011-08-10 10:20:00,19.58,19.66,19.34,19.61,699000.0,14.083,14.1406,13.9104,14.1046,699000.0
2011-08-10 10:30:00,19.61,19.88,19.56,19.77,774800.0,14.1046,14.2988,14.0687,14.2197,774800.0
2011-08-10 10:40:00,19.77,19.94,19.62,19.72,577000.0,14.2197,14.342,14.1118,14.1837,577000.0
2011-08-10 10:50:00,19.72,19.72,19.52,19.66,493800.0,14.1837,14.1837,14.0399,14.1406,493800.0
2011-08-10 11:00:00,19.66,19.67,19.42,19.52,517700.0,14.1406,14.1478,13.968,14.0399,517700.0
2011-08-10 11:10:00,19.51,19.73,19.49,19.64,406200.0,14.0327,14.1909,14.0183,14.1262,406200.0
2011-08-10 11:20:00,19.65,19.69,19.38,19.4,432700.0,14.1334,14.1622,13.9392,13.9536,432700.0
2011-08-10 11:30:00,19.39,19.59,19.39,19.46,480500.0,13.9464,14.0902,13.9464,13.9967,480500.0
2011-08-10 11:40:00,19.46,19.61,19.42,19.55,390900.0,13.9967,14.1046,13.968,14.0615,390900.0
2011-08-10 11:50:00,19.56,19.8,19.55,19.73,414000.0,14.0687,14.2413,14.0615,14.1909,414000.0
2011-08-10 12:00:00,19.72,19.87,19.63,19.83,433600.0,14.1837,14.2916,14.119,14.2629,433600.0
2011-08-10 12:10:00,19.83,19.95,19.82,19.94,322300.0,14.2629,14.3492,14.2557,14.342,322300.0
2011-08-10 12:20:00,19.94,19.96,19.7,19.7,280800.0,14.342,14.3564,14.1694,14.1694,280800.0
2011-08-10 12:30:00,19.7,19.75,19.59,19.6,288100.0,14.1694,14.2053,14.0902,14.0974,288100.0
2011-08-10 12:40:00,19.59,19.69,19.53,19.67,262400.0,14.0902,14.1622,14.0471,14.1478,262400.0
2011-08-10 12:50:00,19.66,19.88,19.66,19.86,206200.0,14.1406,14.2988,14.1406,14.2844,206200.0
2011-08-10 13:00:00,19.85,19.89,19.77,19.82,311000.0,14.2772,14.306,14.2197,14.2557,311000.0
2011-08-10 13:10:00,19.82,19.88,19.7,19.71,218200.0,14.2557,14.2988,14.1694,14.1765,218200.0
2011-08-10 13:20:00,19.71,19.89,19.63,19.84,370800.0,14.1765,14.306,14.119,14.27,370800.0
2011-08-10 13:30:00,19.85,19.94,19.77,19.84,507900.0,14.2772,14.342,14.2197,14.27,507900.0
2011-08-10 13:40:00,19.84,20.09,19.82,20.01,609200.0,14.27,14.4499,14.2557,14.3923,609200.0
2011-08-10 13:50:00,20.0,20.11,19.98,20.09,319900.0,14.3851,14.4642,14.3707,14.4499,319900.0
2011-08-10 14:00:00,20.09,20.25,20.0,20.25,610400.0,14.4499,14.5649,14.3851,14.5649,610400.0
2011-08-10 14:10:00,20.25,20.35,20.12,20.2,818200.0,14.5649,14.6369,14.4714,14.529,818200.0
2011-08-10 14:20:00,20.21,20.33,20.2,20.22,437200.0,14.5362,14.6225,14.529,14.5434,437200.0
2011-08-10 14:30:00,20.22,20.28,20.06,20.06,418500.0,14.5434,14.5865,14.4283,14.4283,418500.0
2011-08-10 14:40:00,20.06,20.29,20.06,20.17,434700.0,14.4283,14.5937,14.4283,14.5074,434700.0
2011-08-10 14:50:00,20.18,20.18,20.04,20.04,424000.0,14.5146,14.5146,14.4139,14.4139,424000.0
2011-08-10 15:00:00,20.04,20.11,19.88,19.9,563300.0,14.4139,14.4642,14.2988,14.3132,563300.0
2011-08-10 15:10:00,19.91,19.98,19.83,19.88,517500.0,14.3204,14.3707,14.2629,14.2988,517500.0
2011-08-10 15:20:00,19.88,20.01,19.77,19.8,700900.0,14.2988,14.3923,14.2197,14.2413,700900.0
2011-08-10 15:30:00,19.8,19.83,19.61,19.76,878100.0,14.2413,14.2629,14.1046,14.2125,878100.0
2011-08-10 15:40:00,19.76,19.88,19.64,19.71,1127500.0,14.2125,14.2988,14.1262,14.1765,1127500.0
2011-08-10 15:50:00,19.71,19.73,19.42,19.46,2191300.0,14.1765,14.1909,13.968,13.9967,2191300.0
2011-08-11 09:30:00,19.75,20.01,19.68,19.78,643500.0,14.2053,14.3923,14.155,14.2269,643500.0
2011-08-11 09:40:00,19.78,19.82,19.55,19.64,520400.0,14.2269,14.2557,14.0615,14.1262,520400.0
2011-08-11 09:50:00,19.63,19.63,19.46,19.56,393700.0,14.119,14.119,13.9967,14.0687,393700.0
2011-08-11 10:00:00,19.57,19.67,19.56,19.65,587100.0,14.0759,14.1478,14.0687,14.1334,587100.0
2011-08-11 10:10:00,19.65,19.83,19.59,19.78,607900.0,14.1334,14.2629,14.0902,14.2269,607900.0
2011-08-11 10:20:00,19.79,19.91,19.71,19.78,504200.0,14.2341,14.3204,14.1765,14.2269,504200.0
2011-08-11 10:30:00,19.78,19.92,19.75,19.91,315100.0,14.2269,14.3276,14.2053,14.3204,315100.0
2011-08-11 10:40:00,19.9,20.08,19.84,20.07,295000.0,14.3132,14.4427,14.27,14.4355,295000.0
2011-08-11 10:50:00,20.07,20.11,20.0,20.02,521500.0,14.4355,14.4642,14.3851,14.3995,521500.0
2011-08-11 11:00:00,20.01,20.09,19.94,19.94,469600.0,14.3923,14.4499,14.342,14.342,469600.0
2011-08-11 11:10:00,19.94,19.98,19.82,19.87,494500.0,14.342,14.3707,14.2557,14.2916,494500.0
2011-08-11 11:20:00,19.88,19.9,19.77,19.9,419900.0,14.2988,14.3132,14.2197,14.3132,419900.0
2011-08-11 11:30:00,19.9,19.96,19.78,19.81,238100.0,14.3132,14.3564,14.2269,14.2485,238100.0
2011-08-11 11:40:00,19.81,19.85,19.78,19.82,333800.0,14.2485,14.2772,14.2269,14.2557,333800.0
2011-08-11 11:50:00,19.82,19.95,19.81,19.84,218800.0,14.2557,14.3492,14.2485,14.27,218800.0
2011-08-11 12:00:00,19.84,19.94,19.8,19.92,176000.0,14.27,14.342,14.2413,14.3276,176000.0
2011-08-11 12:10:00,19.91,19.92,19.81,19.85,117600.0,14.3204,14.3276,14.2485,14.2772,117600.0
2011-08-11 12:20:00,19.84,19.87,19.76,19.82,164200.0,14.27,14.2916,14.2125,14.2557,164200.0
2011-08-11 12:30:00,19.82,19.92,19.82,19.92,109500.0,14.2557,14.3276,14.2557,14.3276,109500.0
2011-08-11 12:40:00,19.91,20.05,19.91,19.99,220100.0,14.3204,14.4211,14.3204,14.3779,220100.0
2011-08-11 12:50:00,19.99,20.22,19.99,20.17,311800.0,14.3779,14.5434,14.3779,14.5074,311800.0
2011-08-11 13:00:00,20.16,20.17,20.07,20.13,480700.0,14.5002,14.5074,14.4355,14.4786,480700.0
2011-08-11 13:10:00,20.13,20.2,20.1,20.11,251900.0,14.4786,14.529,14.4571,14.4642,251900.0
2011-08-11 13:20:00,20.1,20.19,20.06,20.17,333800.0,14.4571,14.5218,14.4283,14.5074,333800.0
2011-08-11 13:30:00,20.18,20.25,20.11,20.19,276900.0,14.5146,14.5649,14.4642,14.5218,276900.0
2011-08-11 13:40:00,20.19,20.22,20.07,20.15,234800.0,14.5218,14.5434,14.4355,14.493,234800.0
2011-08-11 13:50:00,20.15,20.26,20.11,20.25,187000.0,14.493,14.5721,14.4642,14.5649,187000.0
2011-08-11 14:00:00,20.24,20.25,20.18,20.2,134200.0,14.5578,14.5649,14.5146,14.529,134200.0
2011-08-11 14:10:00,20.2,20.3,20.2,20.23,289600.0,14.529,14.6009,14.529,14.5506,289600.0
2011-08-11 14:20:00,20.23,20.36,20.23,20.33,227800.0,14.5506,14.6441,14.5506,14.6225,227800.0
2011-08-11 14:30:00,20.34,20.36,20.24,20.31,301900.0,14.6297,14.6441,14.5578,14.6081,301900.0
2011-08-11 14:40:00,20.3,20.34,20.24,20.3,275200.0,14.6009,14.6297,14.5578,14.6009,275200.0
2011-08-11 14:50:00,20.28,20.47,20.26,20.46,249300.0,14.5865,14.7232,14.5721,14.716,249300.0
2011-08-11 15:00:00,20.45,20.57,20.41,20.5,331900.0,14.7088,14.7951,14.68,14.7448,331900.0
2011-08-11 15:10:00,20.5,20.66,20.5,20.63,409300.0,14.7448,14.8598,14.7448,14.8383,409300.0
2011-08-11 15:20:00,20.63,20.73,20.57,20.63,458000.0,14.8383,14.9102,14.7951,14.8383,458000.0
2011-08-11 15:30:00,20.63,20.8,20.6,20.76,565600.0,14.8383,14.9605,14.8167,14.9318,565600.0
2011-08-11 15:40:00,20.76,20.82,20.61,20.65,1100300.0,14.9318,14.9749,14.8239,14.8526,1100300.0
2011-08-11 15:50:00,20.64,20.65,20.48,20.49,2473700.0,14.8455,14.8526,14.7304,14.7376,2473700.0
2011-08-12 09:30:00,21.37,21.37,20.53,20.66,883300.0,15.3705,15.3705,14.7663,14.8598,883300.0
2011-08-12 09:40:00,20.66,20.78,20.59,20.71,415700.0,14.8598,14.9462,14.8095,14.8958,415700.0
2011-08-12 09:50:00,20.7,20.7,20.31,20.38,639600.0,14.8886,14.8886,14.6081,14.6584,639600.0
2011-08-12 10:00:00,20.38,20.44,20.25,20.29,527600.0,14.6584,14.7016,14.5649,14.5937,527600.0
2011-08-12 10:10:00,20.29,20.4,20.2,20.25,511900.0,14.5937,14.6728,14.529,14.5649,511900.0
2011-08-12 10:20:00,20.25,20.35,20.22,20.28,459600.0,14.5649,14.6369,14.5434,14.5865,459600.0
2011-08-12 10:30:00,20.27,20.35,20.18,20.2,384200.0,14.5793,14.6369,14.5146,14.529,384200.0
2011-08-12 10:40:00,20.2,20.21,20.01,20.01,299300.0,14.529,14.5362,14.3923,14.3923,299300.0
2011-08-12 10:50:00,20.01,20.16,19.97,20.16,361200.0,14.3923,14.5002,14.3636,14.5002,361200.0
2011-08-12 11:00:00,20.15,20.2,20.0,20.14,380900.0,14.493,14.529,14.3851,14.4858,380900.0
2011-08-12 11:10:00,20.13,20.19,20.11,20.11,145100.0,14.4786,14.5218,14.4642,14.4642,145100.0
2011-08-12 11:20:00,20.11,20.13,20.02,20.09,308300.0,14.4642,14.4786,14.3995,14.4499,308300.0
2011-08-12 11:30:00,20.1,20.19,20.07,20.16,363200.0,14.4571,14.5218,14.4355,14.5002,363200.0
2011-08-12 11:40:00,20.16,20.31,20.14,20.24,348700.0,14.5002,14.6081,14.4858,14.5578,348700.0
2011-08-12 11:50:00,20.24,20.32,20.23,20.28,262500.0,14.5578,14.6153,14.5506,14.5865,262500.0
2011-08-12 12:00:00,20.28,20.34,20.26,20.28,111700.0,14.5865,14.6297,14.5721,14.5865,111700.0
2011-08-12 12:10:00,20.28,20.28,20.22,20.27,206100.0,14.5865,14.5865,14.5434,14.5793,206100.0
2011-08-12 12:20:00,20.27,20.29,20.21,20.29,139500.0,14.5793,14.5937,14.5362,14.5937,139500.0
2011-08-12 12:30:00,20.29,20.29,20.14,20.14,203200.0,14.5937,14.5937,14.4858,14.4858,203200.0
2011-08-12 12:40:00,20.14,20.17,20.07,20.13,201600.0,14.4858,14.5074,14.4355,14.4786,201600.0
2011-08-12 12:50:00,20.14,20.25,20.14,20.25,135100.0,14.4858,14.5649,14.4858,14.5649,135100.0
2011-08-12 13:00:00,20.24,20.25,20.15,20.17,216900.0,14.5578,14.5649,14.493,14.5074,216900.0
2011-08-12 13:10:00,20.16,20.2,20.15,20.2,117300.0,14.5002,14.529,14.493,14.529,117300.0
2011-08-12 13:20:00,20.19,20.2,20.13,20.17,149200.0,14.5218,14.529,14.4786,14.5074,149200.0
2011-08-12 13:30:00,20.16,20.23,20.13,20.18,135600.0,14.5002,14.5506,14.4786,14.5146,135600.0
2011-08-12 13:40:00,20.18,20.25,20.17,20.17,125300.0,14.5146,14.5649,14.5074,14.5074,125300.0
2011-08-12 13:50:00,20.18,20.21,20.16,20.2,168900.0,14.5146,14.5362,14.5002,14.529,168900.0
2011-08-12 14:00:00,20.19,20.23,20.19,20.19,92400.0,14.5218,14.5506,14.5218,14.5218,92400.0
2011-08-12 14:10:00,20.19,20.2,20.01,20.02,317800.0,14.5218,14.529,14.3923,14.3995,317800.0
2011-08-12 14:20:00,20.03,20.03,19.95,19.98,389000.0,14.4067,14.4067,14.3492,14.3707,389000.0
2011-08-12 14:30:00,19.98,20.02,19.9,19.93,384700.0,14.3707,14.3995,14.3132,14.3348,384700.0
2011-08-12 14:40:00,19.93,20.08,19.93,20.05,304200.0,14.3348,14.4427,14.3348,14.4211,304200.0
2011-08-12 14:50:00,20.05,20.08,19.98,20.07,194700.0,14.4211,14.4427,14.3707,14.4355,194700.0
2011-08-12 15:00:00,20.07,20.13,20.02,20.02,237300.0,14.4355,14.4786,14.3995,14.3995,237300.0
2011-08-12 15:10:00,20.03,20.07,19.98,20.0,195800.0,14.4067,14.4355,14.3707,14.3851,195800.0
2011-08-12 15:20:00,20.0,20.06,19.97,19.99,265800.0,14.3851,14.4283,14.3636,14.3779,265800.0
2011-08-12 15:30:00,19.99,20.0,19.88,19.94,590100.0,14.3779,14.3851,14.2988,14.342,590100.0
2011-08-12 15:40:00,19.95,20.02,19.93,19.97,536300.0,14.3492,14.3995,14.3348,14.3636,536300.0
2011-08-12 15:50:00,19.97,20.02,19.94,20.01,812600.0,14.3636,14.3995,14.342,14.3923,812600.0
2011-08-15 09:30:00,20.27,20.46,20.11,20.36,721800.0,14.5793,14.716,14.4642,14.6441,721800.0
2011-08-15 09:40:00,20.36,20.44,20.3,20.35,329800.0,14.6441,14.7016,14.6009,14.6369,329800.0
2011-08-15 09:50:00,20.35,20.39,20.25,20.3,341700.0,14.6369,14.6656,14.5649,14.6009,341700.0
2011-08-15 10:00:00,20.31,20.4,20.24,20.3,254300.0,14.6081,14.6728,14.5578,14.6009,254300.0
2011-08-15 10:10:00,20.31,20.43,20.3,20.39,491400.0,14.6081,14.6944,14.6009,14.6656,491400.0
2011-08-15 10:20:00,20.39,20.48,20.36,20.46,265300.0,14.6656,14.7304,14.6441,14.716,265300.0
2011-08-15 10:30:00,20.48,20.49,20.44,20.47,330300.0,14.7304,14.7376,14.7016,14.7232,330300.0
2011-08-15 10:40:00,20.46,20.51,20.45,20.47,293200.0,14.716,14.752,14.7088,14.7232,293200.0
2011-08-15 10:50:00,20.47,20.51,20.41,20.46,393400.0,14.7232,14.752,14.68,14.716,393400.0
2011-08-15 11:00:00,20.46,20.53,20.46,20.46,206800.0,14.716,14.7663,14.716,14.716,206800.0
2011-08-15 11:10:00,20.46,20.51,20.36,20.38,264000.0,14.716,14.752,14.6441,14.6584,264000.0
2011-08-15 11:20:00,20.39,20.46,20.38,20.45,113500.0,14.6656,14.716,14.6584,14.7088,113500.0
2011-08-15 11:30:00,20.44,20.45,20.35,20.43,303500.0,14.7016,14.7088,14.6369,14.6944,303500.0
2011-08-15 11:40:00,20.44,20.46,20.43,20.43,259800.0,14.7016,14.716,14.6944,14.6944,259800.0
2011-08-15 11:50:00,20.44,20.46,20.43,20.43,200000.0,14.7016,14.716,14.6944,14.6944,200000.0
2011-08-15 12:00:00,20.44,20.48,20.43,20.45,245800.0,14.7016,14.7304,14.6944,14.7088,245800.0
2011-08-15 12:10:00,20.45,20.5,20.44,20.5,107500.0,14.7088,14.7448,14.7016,14.7448,107500.0
2011-08-15 12:20:00,20.49,20.52,20.48,20.49,171200.0,14.7376,14.7591,14.7304,14.7376,171200.0
2011-08-15 12:30:00,20.5,20.54,20.49,20.54,114800.0,14.7448,14.7735,14.7376,14.7735,114800.0
2011-08-15 12:40:00,20.54,20.57,20.52,20.53,352900.0,14.7735,14.7951,14.7591,14.7663,352900.0
2011-08-15 12:50:00,20.54,20.59,20.53,20.58,256900.0,14.7735,14.8095,14.7663,14.8023,256900.0
2011-08-15 13:00:00,20.58,20.61,20.54,20.58,186800.0,14.8023,14.8239,14.7735,14.8023,186800.0
2011-08-15 13:10:00,20.58,20.6,20.5,20.55,220700.0,14.8023,14.8167,14.7448,14.7807,220700.0
2011-08-15 13:20:00,20.55,20.58,20.54,20.57,156200.0,14.7807,14.8023,14.7735,14.7951,156200.0
2011-08-15 13:30:00,20.57,20.58,20.54,20.55,124200.0,14.7951,14.8023,14.7735,14.7807,124200.0
2011-08-15 13:40:00,20.55,20.57,20.54,20.56,199500.0,14.7807,14.7951,14.7735,14.7879,199500.0
2011-08-15 13:50:00,20.57,20.63,20.56,20.62,425200.0,14.7951,14.8383,14.7879,14.8311,425200.0
2011-08-15 14:00:00,20.62,20.66,20.62,20.66,456000.0,14.8311,14.8598,14.8311,14.8598,456000.0
2011-08-15 14:10:00,20.65,20.67,20.64,20.67,220900.0,14.8526,14.867,14.8455,14.867,220900.0
2011-08-15 14:20:00,20.67,20.73,20.66,20.71,222400.0,14.867,14.9102,14.8598,14.8958,222400.0
2011-08-15 14:30:00,20.71,20.76,20.69,20.7,750500.0,14.8958,14.9318,14.8814,14.8886,750500.0
2011-08-15 14:40:00,20.7,20.74,20.69,20.74,217000.0,14.8886,14.9174,14.8814,14.9174,217000.0
2011-08-15 14:50:00,20.73,20.78,20.73,20.78,532500.0,14.9102,14.9462,14.9102,14.9462,532500.0
2011-08-15 15:00:00,20.78,20.87,20.77,20.87,450400.0,14.9462,15.0109,14.939,15.0109,450400.0
2011-08-15 15:10:00,20.86,20.88,20.84,20.84,710500.0,15.0037,15.0181,14.9893,14.9893,710500.0
2011-08-15 15:20:00,20.84,20.9,20.83,20.84,840800.0,14.9893,15.0325,14.9821,14.9893,840800.0
2011-08-15 15:30:00,20.84,20.87,20.82,20.84,1343600.0,14.9893,15.0109,14.9749,14.9893,1343600.0
2011-08-15 15:40:00,20.83,20.88,20.82,20.85,695200.0,14.9821,15.0181,14.9749,14.9965,695200.0
2011-08-15 15:50:00,20.85,20.89,20.84,20.89,1099600.0,14.9965,15.0253,14.9893,15.0253,1099600.0
2011-08-16 09:30:00,20.56,20.68,20.44,20.62,466100.0,14.7879,14.8742,14.7016,14.8311,466100.0
2011-08-16 09:40:00,20.61,20.69,20.57,20.63,593200.0,14.8239,14.8814,14.7951,14.8383,593200.0
2011-08-16 09:50:00,20.63,20.8,20.59,20.77,405800.0,14.8383,14.9605,14.8095,14.939,405800.0
2011-08-16 10:00:00,20.76,20.78,20.65,20.72,387100.0,14.9318,14.9462,14.8526,14.903,387100.0
2011-08-16 10:10:00,20.71,20.8,20.71,20.8,736900.0,14.8958,14.9605,14.8958,14.9605,736900.0
2011-08-16 10:20:00,20.8,20.85,20.76,20.82,331400.0,14.9605,14.9965,14.9318,14.9749,331400.0
2011-08-16 10:30:00,20.83,20.9,20.79,20.87,361800.0,14.9821,15.0325,14.9533,15.0109,361800.0
2011-08-16 10:40:00,20.88,20.88,20.78,20.85,390400.0,15.0181,15.0181,14.9462,14.9965,390400.0
2011-08-16 10:50:00,20.86,20.9,20.83,20.89,175000.0,15.0037,15.0325,14.9821,15.0253,175000.0
2011-08-16 11:00:00,20.89,20.9,20.79,20.79,177300.0,15.0253,15.0325,14.9533,14.9533,177300.0
2011-08-16 11:10:00,20.79,20.85,20.78,20.8,519800.0,14.9533,14.9965,14.9462,14.9605,519800.0
2011-08-16 11:20:00,20.8,20.89,20.78,20.89,178900.0,14.9605,15.0253,14.9462,15.0253,178900.0
2011-08-16 11:30:00,20.88,20.9,20.8,20.88,154800.0,15.0181,15.0325,14.9605,15.0181,154800.0
2011-08-16 11:40:00,20.88,20.98,20.87,20.96,194200.0,15.0181,15.09,15.0109,15.0756,194200.0
2011-08-16 11:50:00,20.95,20.98,20.9,20.95,180800.0,15.0684,15.09,15.0325,15.0684,180800.0
2011-08-16 12:00:00,20.96,21.05,20.94,21.05,239100.0,15.0756,15.1403,15.0612,15.1403,239100.0
2011-08-16 12:10:00,21.06,21.1,20.79,20.84,431900.0,15.1475,15.1763,14.9533,14.9893,431900.0
2011-08-16 12:20:00,20.84,20.9,20.72,20.76,594900.0,14.9893,15.0325,14.903,14.9318,594900.0
2011-08-16 12:30:00,20.75,20.81,20.7,20.77,321300.0,14.9246,14.9677,14.8886,14.939,321300.0
2011-08-16 12:40:00,20.77,20.81,20.73,20.79,295100.0,14.939,14.9677,14.9102,14.9533,295100.0
2011-08-16 12:50:00,20.79,20.83,20.75,20.81,842500.0,14.9533,14.9821,14.9246,14.9677,842500.0
2011-08-16 13:00:00,20.81,20.82,20.67,20.7,848200.0,14.9677,14.9749,14.867,14.8886,848200.0
2011-08-16 13:10:00,20.69,20.74,20.69,20.73,511200.0,14.8814,14.9174,14.8814,14.9102,511200.0
2011-08-16 13:20:00,20.73,20.76,20.69,20.69,365300.0,14.9102,14.9318,14.8814,14.8814,365300.0
2011-08-16 13:30:00,20.69,20.79,20.69,20.72,225500.0,14.8814,14.9533,14.8814,14.903,225500.0
2011-08-16 13:40:00,20.72,20.75,20.7,20.75,208900.0,14.903,14.9246,14.8886,14.9246,208900.0
2011-08-16 13:50:00,20.75,20.81,20.74,20.76,348600.0,14.9246,14.9677,14.9174,14.9318,348600.0
2011-08-16 14:00:00,20.77,20.83,20.76,20.79,347800.0,14.939,14.9821,14.9318,14.9533,347800.0
2011-08-16 14:10:00,20.8,20.84,20.78,20.79,678400.0,14.9605,14.9893,14.9462,14.9533,678400.0
2011-08-16 14:20:00,20.78,20.79,20.71,20.73,349900.0,14.9462,14.9533,14.8958,14.9102,349900.0
2011-08-16 14:30:00,20.73,20.75,20.67,20.69,674400.0,14.9102,14.9246,14.867,14.8814,674400.0
2011-08-16 14:40:00,20.69,20.76,20.69,20.74,331000.0,14.8814,14.9318,14.8814,14.9174,331000.0
2011-08-16 14:50:00,20.74,20.75,20.62,20.65,428600.0,14.9174,14.9246,14.8311,14.8526,428600.0
2011-08-16 15:00:00,20.65,20.75,20.64,20.74,295800.0,14.8526,14.9246,14.8455,14.9174,295800.0
2011-08-16 15:10:00,20.75,20.8,20.7,20.8,301700.0,14.9246,14.9605,14.8886,14.9605,301700.0
2011-08-16 15:20:00,20.8,20.88,20.73,20.87,466000.0,14.9605,15.0181,14.9102,15.0109,466000.0
2011-08-16 15:30:00,20.88,20.88,20.8,20.82,410000.0,15.0181,15.0181,14.9605,14.9749,410000.0
2011-08-16 15:40:00,20.82,20.92,20.79,20.89,651300.0,14.9749,15.0468,14.9533,15.0253,651300.0
2011-08-16 15:50:00,20.88,20.89,20.8,20.82,977800.0,15.0181,15.0253,14.9605,14.9749,977800.0
2011-08-17 09:30:00,20.87,21.1,20.82,21.0,259700.0,15.0109,15.1763,14.9749,15.1044,259700.0
2011-08-17 09:40:00,21.0,21.05,20.94,21.02,180400.0,15.1044,15.1403,15.0612,15.1188,180400.0
2011-08-17 09:50:00,21.02,21.04,20.97,21.02,202000.0,15.1188,15.1332,15.0828,15.1188,202000.0
2011-08-17 10:00:00,21.02,21.04,20.98,21.03,188700.0,15.1188,15.1332,15.09,15.126,188700.0
2011-08-17 10:10:00,21.03,21.05,21.0,21.03,158500.0,15.126,15.1403,15.1044,15.126,158500.0
2011-08-17 10:20:00,21.02,21.05,20.95,21.05,220000.0,15.1188,15.1403,15.0684,15.1403,220000.0
2011-08-17 10:30:00,21.05,21.05,20.97,21.01,189900.0,15.1403,15.1403,15.0828,15.1116,189900.0
2011-08-17 10:40:00,21.01,21.04,20.97,21.0,193900.0,15.1116,15.1332,15.0828,15.1044,193900.0
2011-08-17 10:50:00,21.0,21.04,20.93,20.94,197600.0,15.1044,15.1332,15.054,15.0612,197600.0
2011-08-17 11:00:00,20.94,20.98,20.91,20.93,186200.0,15.0612,15.09,15.0397,15.054,186200.0
2011-08-17 11:10:00,20.92,20.95,20.83,20.84,229300.0,15.0468,15.0684,14.9821,14.9893,229300.0
2011-08-17 11:20:00,20.84,20.87,20.8,20.82,172700.0,14.9893,15.0109,14.9605,14.9749,172700.0
2011-08-17 11:30:00,20.82,20.85,20.79,20.82,287300.0,14.9749,14.9965,14.9533,14.9749,287300.0
2011-08-17 11:40:00,20.81,20.83,20.78,20.81,196900.0,14.9677,14.9821,14.9462,14.9677,196900.0
2011-08-17 11:50:00,20.82,20.84,20.74,20.78,197600.0,14.9749,14.9893,14.9174,14.9462,197600.0
2011-08-17 12:00:00,20.79,20.82,20.68,20.71,293100.0,14.9533,14.9749,14.8742,14.8958,293100.0
2011-08-17 12:10:00,20.71,20.77,20.7,20.71,447500.0,14.8958,14.939,14.8886,14.8958,447500.0
2011-08-17 12:20:00,20.72,20.77,20.72,20.75,191900.0,14.903,14.939,14.903,14.9246,191900.0
2011-08-17 12:30:00,20.74,20.81,20.74,20.81,128700.0,14.9174,14.9677,14.9174,14.9677,128700.0
2011-08-17 12:40:00,20.81,20.87,20.78,20.8,237100.0,14.9677,15.0109,14.9462,14.9605,237100.0
2011-08-17 12:50:00,20.8,20.81,20.71,20.73,157800.0,14.9605,14.9677,14.8958,14.9102,157800.0
2011-08-17 13:00:00,20.73,20.74,20.66,20.72,179400.0,14.9102,14.9174,14.8598,14.903,179400.0
2011-08-17 13:10:00,20.73,20.76,20.71,20.71,115100.0,14.9102,14.9318,14.8958,14.8958,115100.0
2011-08-17 13:20:00,20.71,20.72,20.68,20.7,543700.0,14.8958,14.903,14.8742,14.8886,543700.0
2011-08-17 13:30:00,20.71,20.73,20.69,20.72,140900.0,14.8958,14.9102,14.8814,14.903,140900.0
2011-08-17 13:40:00,20.71,20.75,20.69,20.73,312200.0,14.8958,14.9246,14.8814,14.9102,312200.0
2011-08-17 13:50:00,20.73,20.79,20.72,20.77,171900.0,14.9102,14.9533,14.903,14.939,171900.0
2011-08-17 14:00:00,20.77,20.79,20.75,20.77,187200.0,14.939,14.9533,14.9246,14.939,187200.0
2011-08-17 14:10:00,20.78,20.82,20.75,20.8,182000.0,14.9462,14.9749,14.9246,14.9605,182000.0
2011-08-17 14:20:00,20.8,20.81,20.75,20.75,301500.0,14.9605,14.9677,14.9246,14.9246,301500.0
2011-08-17 14:30:00,20.75,20.77,20.71,20.74,166800.0,14.9246,14.939,14.8958,14.9174,166800.0
2011-08-17 14:40:00,20.73,20.79,20.71,20.75,227200.0,14.9102,14.9533,14.8958,14.9246,227200.0
2011-08-17 14:50:00,20.74,20.78,20.71,20.76,326600.0,14.9174,14.9462,14.8958,14.9318,326600.0
2011-08-17 15:00:00,20.76,20.76,20.69,20.74,703500.0,14.9318,14.9318,14.8814,14.9174,703500.0
2011-08-17 15:10:00,20.73,20.82,20.73,20.8,395200.0,14.9102,14.9749,14.9102,14.9605,395200.0
2011-08-17 15:20:00,20.81,20.81,20.68,20.7,323900.0,14.9677,14.9677,14.8742,14.8886,323900.0
2011-08-17 15:30:00,20.71,20.75,20.69,20.74,343100.0,14.8958,14.9246,14.8814,14.9174,343100.0
2011-08-17 15:40:00,20.74,20.75,20.69,20.7,835400.0,14.9174,14.9246,14.8814,14.8886,835400.0
2011-08-17 15:50:00,20.71,20.79,20.7,20.78,1379000.0,14.8958,14.9533,14.8886,14.9462,1379000.0
2011-08-18 09:30:00,20.06,20.24,19.92,20.03,902700.0,14.4283,14.5578,14.3276,14.4067,902700.0
2011-08-18 09:40:00,20.03,20.1,19.94,20.02,332500.0,14.4067,14.4571,14.342,14.3995,332500.0
2011-08-18 09:50:00,20.01,20.17,20.0,20.16,449100.0,14.3923,14.5074,14.3851,14.5002,449100.0
2011-08-18 10:00:00,20.15,20.16,19.85,20.06,1842200.0,14.493,14.5002,14.2772,14.4283,1842200.0
2011-08-18 10:10:00,20.07,20.16,19.96,20.08,573800.0,14.4355,14.5002,14.3564,14.4427,573800.0
2011-08-18 10:20:00,20.07,20.24,20.04,20.21,514500.0,14.4355,14.5578,14.4139,14.5362,514500.0
2011-08-18 10:30:00,20.21,20.22,20.12,20.18,358200.0,14.5362,14.5434,14.4714,14.5146,358200.0
2011-08-18 10:40:00,20.18,20.23,20.09,20.22,477500.0,14.5146,14.5506,14.4499,14.5434,477500.0
2011-08-18 10:50:00,20.23,20.27,20.14,20.26,329500.0,14.5506,14.5793,14.4858,14.5721,329500.0
2011-08-18 11:00:00,20.26,20.31,20.2,20.22,436400.0,14.5721,14.6081,14.529,14.5434,436400.0
2011-08-18 11:10:00,20.22,20.28,20.2,20.25,348400.0,14.5434,14.5865,14.529,14.5649,348400.0
2011-08-18 11:20:00,20.26,20.3,20.21,20.29,271100.0,14.5721,14.6009,14.5362,14.5937,271100.0
2011-08-18 11:30:00,20.28,20.4,20.27,20.36,428100.0,14.5865,14.6728,14.5793,14.6441,428100.0
2011-08-18 11:40:00,20.35,20.44,20.32,20.43,327900.0,14.6369,14.7016,14.6153,14.6944,327900.0
2011-08-18 11:50:00,20.44,20.44,20.35,20.36,191600.0,14.7016,14.7016,14.6369,14.6441,191600.0
2011-08-18 12:00:00,20.36,20.36,20.18,20.25,775800.0,14.6441,14.6441,14.5146,14.5649,775800.0
2011-08-18 12:10:00,20.25,20.33,20.23,20.32,620600.0,14.5649,14.6225,14.5506,14.6153,620600.0
2011-08-18 12:20:00,20.32,20.35,20.29,20.3,228500.0,14.6153,14.6369,14.5937,14.6009,228500.0
2011-08-18 12:30:00,20.3,20.35,20.24,20.25,151800.0,14.6009,14.6369,14.5578,14.5649,151800.0
2011-08-18 12:40:00,20.24,20.26,20.18,20.19,376700.0,14.5578,14.5721,14.5146,14.5218,376700.0
2011-08-18 12:50:00,20.18,20.19,20.14,20.16,756900.0,14.5146,14.5218,14.4858,14.5002,756900.0
2011-08-18 13:00:00,20.16,20.17,20.08,20.08,296700.0,14.5002,14.5074,14.4427,14.4427,296700.0
2011-08-18 13:10:00,20.08,20.08,19.98,20.0,221700.0,14.4427,14.4427,14.3707,14.3851,221700.0
2011-08-18 13:20:00,20.0,20.02,19.98,19.99,115500.0,14.3851,14.3995,14.3707,14.3779,115500.0
2011-08-18 13:30:00,19.99,20.04,19.95,19.97,489700.0,14.3779,14.4139,14.3492,14.3636,489700.0
2011-08-18 13:40:00,19.97,20.04,19.96,20.01,381300.0,14.3636,14.4139,14.3564,14.3923,381300.0
2011-08-18 13:50:00,20.02,20.04,19.92,19.94,380800.0,14.3995,14.4139,14.3276,14.342,380800.0
2011-08-18 14:00:00,19.95,20.04,19.93,19.96,542400.0,14.3492,14.4139,14.3348,14.3564,542400.0
2011-08-18 14:10:00,19.96,19.97,19.88,19.97,395100.0,14.3564,14.3636,14.2988,14.3636,395100.0
2011-08-18 14:20:00,19.97,19.98,19.9,19.9,259800.0,14.3636,14.3707,14.3132,14.3132,259800.0
2011-08-18 14:30:00,19.9,19.91,19.83,19.86,325400.0,14.3132,14.3204,14.2629,14.2844,325400.0
2011-08-18 14:40:00,19.85,19.86,19.76,19.79,274900.0,14.2772,14.2844,14.2125,14.2341,274900.0
2011-08-18 14:50:00,19.79,19.81,19.68,19.69,460500.0,14.2341,14.2485,14.155,14.1622,460500.0
2011-08-18 15:00:00,19.69,19.71,19.62,19.68,434600.0,14.1622,14.1765,14.1118,14.155,434600.0
2011-08-18 15:10:00,19.67,19.7,19.6,19.63,416500.0,14.1478,14.1694,14.0974,14.119,416500.0
2011-08-18 15:20:00,19.64,19.7,19.6,19.67,1364000.0,14.1262,14.1694,14.0974,14.1478,1364000.0
2011-08-18 15:30:00,19.67,19.69,19.52,19.54,964400.0,14.1478,14.1622,14.0399,14.0543,964400.0
2011-08-18 15:40:00,19.53,19.55,19.44,19.5,1058800.0,14.0471,14.0615,13.9823,14.0255,1058800.0
2011-08-18 15:50:00,19.5,19.69,19.49,19.59,3091700.0,14.0255,14.1622,14.0183,14.0902,3091700.0
2011-08-19 09:30:00,19.44,19.52,19.29,19.5,1515400.0,13.9823,14.0399,13.8745,14.0255,1515400.0
2011-08-19 09:40:00,19.5,19.53,19.21,19.25,683300.0,14.0255,14.0471,13.8169,13.8457,683300.0
2011-08-19 09:50:00,19.25,19.41,19.2,19.39,725500.0,13.8457,13.9608,13.8097,13.9464,725500.0
2011-08-19 10:00:00,19.4,19.53,19.33,19.47,1035500.0,13.9536,14.0471,13.9032,14.0039,1035500.0
2011-08-19 10:10:00,19.48,19.66,19.45,19.57,643600.0,14.0111,14.1406,13.9895,14.0759,643600.0
2011-08-19 10:20:00,19.57,19.7,19.52,19.6,683200.0,14.0759,14.1694,14.0399,14.0974,683200.0
2011-08-19 10:30:00,19.59,19.67,19.48,19.51,416200.0,14.0902,14.1478,14.0111,14.0327,416200.0
2011-08-19 10:40:00,19.5,19.53,19.45,19.51,533300.0,14.0255,14.0471,13.9895,14.0327,533300.0
2011-08-19 10:50:00,19.51,19.59,19.5,19.55,330300.0,14.0327,14.0902,14.0255,14.0615,330300.0
2011-08-19 11:00:00,19.55,19.57,19.45,19.49,274300.0,14.0615,14.0759,13.9895,14.0183,274300.0
2011-08-19 11:10:00,19.49,19.49,19.38,19.41,414900.0,14.0183,14.0183,13.9392,13.9608,414900.0
2011-08-19 11:20:00,19.41,19.48,19.39,19.45,201800.0,13.9608,14.0111,13.9464,13.9895,201800.0
2011-08-19 11:30:00,19.45,19.48,19.37,19.41,352900.0,13.9895,14.0111,13.932,13.9608,352900.0
2011-08-19 11:40:00,19.41,19.48,19.4,19.44,214600.0,13.9608,14.0111,13.9536,13.9823,214600.0
2011-08-19 11:50:00,19.43,19.52,19.43,19.5,228100.0,13.9752,14.0399,13.9752,14.0255,228100.0
2011-08-19 12:00:00,19.5,19.5,19.4,19.41,216500.0,14.0255,14.0255,13.9536,13.9608,216500.0
2011-08-19 12:10:00,19.41,19.41,19.37,19.38,133700.0,13.9608,13.9608,13.932,13.9392,133700.0
2011-08-19 12:20:00,19.38,19.39,19.31,19.33,296800.0,13.9392,13.9464,13.8888,13.9032,296800.0
2011-08-19 12:30:00,19.34,19.36,19.26,19.27,415500.0,13.9104,13.9248,13.8529,13.8601,415500.0
2011-08-19 12:40:00,19.27,19.32,19.26,19.31,402700.0,13.8601,13.896,13.8529,13.8888,402700.0
2011-08-19 12:50:00,19.31,19.31,19.2,19.22,337100.0,13.8888,13.8888,13.8097,13.8241,337100.0
2011-08-19 13:00:00,19.22,19.28,19.18,19.28,236000.0,13.8241,13.8673,13.7953,13.8673,236000.0
2011-08-19 13:10:00,19.28,19.29,19.24,19.28,281400.0,13.8673,13.8745,13.8385,13.8673,281400.0
2011-08-19 13:20:00,19.28,19.3,19.24,19.29,260300.0,13.8673,13.8817,13.8385,13.8745,260300.0
2011-08-19 13:30:00,19.29,19.3,19.19,19.19,269800.0,13.8745,13.8817,13.8025,13.8025,269800.0
2011-08-19 13:40:00,19.2,19.22,19.14,19.21,367600.0,13.8097,13.8241,13.7666,13.8169,367600.0
2011-08-19 13:50:00,19.21,19.21,19.18,19.19,219000.0,13.8169,13.8169,13.7953,13.8025,219000.0
2011-08-19 14:00:00,19.19,19.21,19.08,19.11,475200.0,13.8025,13.8169,13.7234,13.745,475200.0
2011-08-19 14:10:00,19.11,19.11,19.05,19.05,209200.0,13.745,13.745,13.7018,13.7018,209200.0
2011-08-19 14:20:00,19.06,19.06,18.97,19.03,560800.0,13.709,13.709,13.6443,13.6875,560800.0
2011-08-19 14:30:00,19.03,19.04,18.95,19.01,353100.0,13.6875,13.6946,13.6299,13.6731,353100.0
2011-08-19 14:40:00,19.0,19.06,19.0,19.05,579100.0,13.6659,13.709,13.6659,13.7018,579100.0
2011-08-19 14:50:00,19.04,19.06,18.97,19.03,399900.0,13.6946,13.709,13.6443,13.6875,399900.0
2011-08-19 15:00:00,19.03,19.04,18.96,19.0,430200.0,13.6875,13.6946,13.6371,13.6659,430200.0
2011-08-19 15:10:00,19.0,19.05,18.96,19.04,473100.0,13.6659,13.7018,13.6371,13.6946,473100.0
2011-08-19 15:20:00,19.03,19.08,19.0,19.06,741300.0,13.6875,13.7234,13.6659,13.709,741300.0
2011-08-19 15:30:00,19.06,19.07,18.99,19.06,565500.0,13.709,13.7162,13.6587,13.709,565500.0
2011-08-19 15:40:00,19.06,19.08,19.01,19.04,568400.0,13.709,13.7234,13.6731,13.6946,568400.0
2011-08-19 15:50:00,19.05,19.09,18.92,18.97,1187200.0,13.7018,13.7306,13.6083,13.6443,1187200.0
2011-08-22 09:30:00,19.4,19.48,19.21,19.26,296100.0,13.9536,14.0111,13.8169,13.8529,296100.0
2011-08-22 09:40:00,19.26,19.35,19.21,19.31,298000.0,13.8529,13.9176,13.8169,13.8888,298000.0
2011-08-22 09:50:00,19.3,19.33,19.15,19.21,315400.0,13.8817,13.9032,13.7738,13.8169,315400.0
2011-08-22 10:00:00,19.21,19.25,19.1,19.12,210400.0,13.8169,13.8457,13.7378,13.7522,210400.0
2011-08-22 10:10:00,19.12,19.21,19.07,19.19,301700.0,13.7522,13.8169,13.7162,13.8025,301700.0
2011-08-22 10:20:00,19.2,19.22,19.14,19.2,481400.0,13.8097,13.8241,13.7666,13.8097,481400.0
2011-08-22 10:30:00,19.2,19.26,19.18,19.23,186200.0,13.8097,13.8529,13.7953,13.8313,186200.0
2011-08-22 10:40:00,19.23,19.29,19.21,19.25,181300.0,13.8313,13.8745,13.8169,13.8457,181300.0
2011-08-22 10:50:00,19.25,19.3,19.1,19.12,121800.0,13.8457,13.8817,13.7378,13.7522,121800.0
2011-08-22 11:00:00,19.11,19.2,19.1,19.2,266500.0,13.745,13.8097,13.7378,13.8097,266500.0
2011-08-22 11:10:00,19.19,19.19,19.08,19.13,194900.0,13.8025,13.8025,13.7234,13.7594,194900.0
2011-08-22 11:20:00,19.12,19.15,19.09,19.12,203500.0,13.7522,13.7738,13.7306,13.7522,203500.0
2011-08-22 11:30:00,19.13,19.15,19.04,19.07,394500.0,13.7594,13.7738,13.6946,13.7162,394500.0
2011-08-22 11:40:00,19.07,19.1,19.05,19.07,289900.0,13.7162,13.7378,13.7018,13.7162,289900.0
2011-08-22 11:50:00,19.07,19.07,18.95,19.0,183100.0,13.7162,13.7162,13.6299,13.6659,183100.0
2011-08-22 12:00:00,19.01,19.1,18.98,19.09,116300.0,13.6731,13.7378,13.6515,13.7306,116300.0
2011-08-22 12:10:00,19.1,19.15,19.06,19.14,350400.0,13.7378,13.7738,13.709,13.7666,350400.0
2011-08-22 12:20:00,19.15,19.16,19.05,19.06,186300.0,13.7738,13.781,13.7018,13.709,186300.0
2011-08-22 12:30:00,19.07,19.12,19.01,19.06,122100.0,13.7162,13.7522,13.6731,13.709,122100.0
2011-08-22 12:40:00,19.06,19.15,19.04,19.14,151100.0,13.709,13.7738,13.6946,13.7666,151100.0
2011-08-22 12:50:00,19.14,19.16,19.1,19.15,290300.0,13.7666,13.781,13.7378,13.7738,290300.0
2011-08-22 13:00:00,19.15,19.18,19.11,19.14,149400.0,13.7738,13.7953,13.745,13.7666,149400.0
2011-08-22 13:10:00,19.14,19.14,19.05,19.09,151800.0,13.7666,13.7666,13.7018,13.7306,151800.0
2011-08-22 13:20:00,19.09,19.14,19.06,19.06,110400.0,13.7306,13.7666,13.709,13.709,110400.0
2011-08-22 13:30:00,19.07,19.11,19.02,19.05,359500.0,13.7162,13.745,13.6803,13.7018,359500.0
2011-08-22 13:40:00,19.05,19.08,19.02,19.05,132700.0,13.7018,13.7234,13.6803,13.7018,132700.0
2011-08-22 13:50:00,19.05,19.1,19.01,19.08,202600.0,13.7018,13.7378,13.6731,13.7234,202600.0
2011-08-22 14:00:00,19.08,19.11,19.02,19.05,176900.0,13.7234,13.745,13.6803,13.7018,176900.0
2011-08-22 14:10:00,19.06,19.12,19.01,19.03,194400.0,13.709,13.7522,13.6731,13.6875,194400.0
2011-08-22 14:20:00,19.03,19.09,19.0,19.02,128600.0,13.6875,13.7306,13.6659,13.6803,128600.0
2011-08-22 14:30:00,19.02,19.02,18.97,18.99,179600.0,13.6803,13.6803,13.6443,13.6587,179600.0
2011-08-22 14:40:00,18.99,19.03,18.99,19.0,166800.0,13.6587,13.6875,13.6587,13.6659,166800.0
2011-08-22 14:50:00,19.0,19.01,18.97,19.0,240500.0,13.6659,13.6731,13.6443,13.6659,240500.0
2011-08-22 15:00:00,18.99,19.02,18.97,18.99,317300.0,13.6587,13.6803,13.6443,13.6587,317300.0
2011-08-22 15:10:00,18.99,19.05,18.99,19.0,175600.0,13.6587,13.7018,13.6587,13.6659,175600.0
2011-08-22 15:20:00,19.01,19.01,18.93,18.93,363200.0,13.6731,13.6731,13.6155,13.6155,363200.0
2011-08-22 15:30:00,18.93,18.97,18.91,18.95,383900.0,13.6155,13.6443,13.6011,13.6299,383900.0
2011-08-22 15:40:00,18.96,19.02,18.89,18.9,380000.0,13.6371,13.6803,13.5868,13.5939,380000.0
2011-08-22 15:50:00,18.9,18.91,18.79,18.87,1169000.0,13.5939,13.6011,13.5148,13.5724,1169000.0
2011-08-23 09:30:00,18.91,19.12,18.77,18.79,388400.0,13.6011,13.7522,13.5004,13.5148,388400.0
2011-08-23 09:40:00,18.79,19.0,18.77,18.95,435700.0,13.5148,13.6659,13.5004,13.6299,435700.0
2011-08-23 09:50:00,18.95,19.0,18.85,18.85,298500.0,13.6299,13.6659,13.558,13.558,298500.0
2011-08-23 10:00:00,18.87,19.09,18.86,19.06,604900.0,13.5724,13.7306,13.5652,13.709,604900.0
2011-08-23 10:10:00,19.06,19.09,18.97,18.97,402800.0,13.709,13.7306,13.6443,13.6443,402800.0
2011-08-23 10:20:00,18.97,19.01,18.92,18.99,385200.0,13.6443,13.6731,13.6083,13.6587,385200.0
2011-08-23 10:30:00,18.99,19.05,18.95,19.03,245900.0,13.6587,13.7018,13.6299,13.6875,245900.0
2011-08-23 10:40:00,19.04,19.06,18.98,19.01,237700.0,13.6946,13.709,13.6515,13.6731,237700.0
2011-08-23 10:50:00,19.01,19.04,18.84,18.84,362200.0,13.6731,13.6946,13.5508,13.5508,362200.0
2011-08-23 11:00:00,18.83,18.91,18.83,18.87,207200.0,13.5436,13.6011,13.5436,13.5724,207200.0
2011-08-23 11:10:00,18.87,18.93,18.85,18.89,208100.0,13.5724,13.6155,13.558,13.5868,208100.0
2011-08-23 11:20:00,18.88,18.94,18.84,18.94,318900.0,13.5796,13.6227,13.5508,13.6227,318900.0
2011-08-23 11:30:00,18.94,19.04,18.93,19.04,442000.0,13.6227,13.6946,13.6155,13.6946,442000.0
2011-08-23 11:40:00,19.03,19.05,18.98,19.04,284500.0,13.6875,13.7018,13.6515,13.6946,284500.0
2011-08-23 11:50:00,19.04,19.07,19.02,19.04,441200.0,13.6946,13.7162,13.6803,13.6946,441200.0
2011-08-23 12:00:00,19.04,19.05,18.99,19.03,266200.0,13.6946,13.7018,13.6587,13.6875,266200.0
2011-08-23 12:10:00,19.03,19.05,19.0,19.01,173800.0,13.6875,13.7018,13.6659,13.6731,173800.0
2011-08-23 12:20:00,19.01,19.06,19.0,19.03,186100.0,13.6731,13.709,13.6659,13.6875,186100.0
2011-08-23 12:30:00,19.04,19.15,19.04,19.14,354600.0,13.6946,13.7738,13.6946,13.7666,354600.0
2011-08-23 12:40:00,19.14,19.21,19.14,19.16,358100.0,13.7666,13.8169,13.7666,13.781,358100.0
2011-08-23 12:50:00,19.16,19.26,19.16,19.21,234100.0,13.781,13.8529,13.781,13.8169,234100.0
2011-08-23 13:00:00,19.22,19.28,19.22,19.23,243400.0,13.8241,13.8673,13.8241,13.8313,243400.0
2011-08-23 13:10:00,19.22,19.22,19.19,19.2,148700.0,13.8241,13.8241,13.8025,13.8097,148700.0
2011-08-23 13:20:00,19.2,19.23,19.11,19.13,133800.0,13.8097,13.8313,13.745,13.7594,133800.0
2011-08-23 13:30:00,19.14,19.16,19.09,19.13,160400.0,13.7666,13.781,13.7306,13.7594,160400.0
2011-08-23 13:40:00,19.13,19.16,19.11,19.12,245900.0,13.7594,13.781,13.745,13.7522,245900.0
2011-08-23 13:50:00,19.12,19.14,19.02,19.05,593600.0,13.7522,13.7666,13.6803,13.7018,593600.0
2011-08-23 14:00:00,19.06,19.15,19.03,19.13,411100.0,13.709,13.7738,13.6875,13.7594,411100.0
2011-08-23 14:10:00,19.13,19.19,19.11,19.17,390100.0,13.7594,13.8025,13.745,13.7881,390100.0
2011-08-23 14:20:00,19.16,19.26,19.11,19.25,211900.0,13.781,13.8529,13.745,13.8457,211900.0
2011-08-23 14:30:00,19.25,19.31,19.2,19.22,261100.0,13.8457,13.8888,13.8097,13.8241,261100.0
2011-08-23 14:40:00,19.21,19.28,19.17,19.27,224400.0,13.8169,13.8673,13.7881,13.8601,224400.0
2011-08-23 14:50:00,19.27,19.29,19.23,19.27,86700.0,13.8601,13.8745,13.8313,13.8601,86700.0
2011-08-23 15:00:00,19.28,19.42,19.28,19.42,343400.0,13.8673,13.968,13.8673,13.968,343400.0
2011-08-23 15:10:00,19.42,19.46,19.35,19.38,217400.0,13.968,13.9967,13.9176,13.9392,217400.0
2011-08-23 15:20:00,19.38,19.4,19.31,19.33,194300.0,13.9392,13.9536,13.8888,13.9032,194300.0
2011-08-23 15:30:00,19.33,19.34,19.26,19.34,277400.0,13.9032,13.9104,13.8529,13.9104,277400.0
2011-08-23 15:40:00,19.34,19.38,19.28,19.37,417700.0,13.9104,13.9392,13.8673,13.932,417700.0
2011-08-23 15:50:00,19.37,19.5,19.34,19.5,981000.0,13.932,14.0255,13.9104,14.0255,981000.0
2011-08-24 09:30:00,19.39,19.63,19.22,19.57,281700.0,13.9464,14.119,13.8241,14.0759,281700.0
2011-08-24 09:40:00,19.56,19.89,19.51,19.85,483200.0,14.0687,14.306,14.0327,14.2772,483200.0
2011-08-24 09:50:00,19.85,20.0,19.8,19.97,449600.0,14.2772,14.3851,14.2413,14.3636,449600.0
2011-08-24 10:00:00,19.98,20.15,19.95,20.01,437300.0,14.3707,14.493,14.3492,14.3923,437300.0
2011-08-24 10:10:00,20.01,20.06,19.92,19.93,309000.0,14.3923,14.4283,14.3276,14.3348,309000.0
2011-08-24 10:20:00,19.93,19.93,19.82,19.84,226200.0,14.3348,14.3348,14.2557,14.27,226200.0
2011-08-24 10:30:00,19.84,19.9,19.76,19.86,296800.0,14.27,14.3132,14.2125,14.2844,296800.0
2011-08-24 10:40:00,19.86,19.89,19.69,19.7,271600.0,14.2844,14.306,14.1622,14.1694,271600.0
2011-08-24 10:50:00,19.71,19.79,19.71,19.75,267900.0,14.1765,14.2341,14.1765,14.2053,267900.0
2011-08-24 11:00:00,19.75,19.8,19.72,19.79,316500.0,14.2053,14.2413,14.1837,14.2341,316500.0
2011-08-24 11:10:00,19.8,19.8,19.71,19.73,209200.0,14.2413,14.2413,14.1765,14.1909,209200.0
2011-08-24 11:20:00,19.74,19.81,19.72,19.75,238700.0,14.1981,14.2485,14.1837,14.2053,238700.0
2011-08-24 11:30:00,19.75,19.77,19.7,19.77,305900.0,14.2053,14.2197,14.1694,14.2197,305900.0
2011-08-24 11:40:00,19.77,19.79,19.67,19.69,249900.0,14.2197,14.2341,14.1478,14.1622,249900.0
2011-08-24 11:50:00,19.7,19.72,19.61,19.61,194600.0,14.1694,14.1837,14.1046,14.1046,194600.0
2011-08-24 12:00:00,19.6,19.61,19.5,19.51,119400.0,14.0974,14.1046,14.0255,14.0327,119400.0
2011-08-24 12:10:00,19.52,19.6,19.49,19.58,208300.0,14.0399,14.0974,14.0183,14.083,208300.0
2011-08-24 12:20:00,19.58,19.64,19.58,19.6,89100.0,14.083,14.1262,14.083,14.0974,89100.0
2011-08-24 12:30:00,19.6,19.68,19.58,19.65,191200.0,14.0974,14.155,14.083,14.1334,191200.0
2011-08-24 12:40:00,19.65,19.68,19.6,19.61,152200.0,14.1334,14.155,14.0974,14.1046,152200.0
2011-08-24 12:50:00,19.61,19.73,19.61,19.73,334900.0,14.1046,14.1909,14.1046,14.1909,334900.0
2011-08-24 13:00:00,19.73,19.82,19.72,19.75,360400.0,14.1909,14.2557,14.1837,14.2053,360400.0
2011-08-24 13:10:00,19.74,19.86,19.74,19.85,183500.0,14.1981,14.2844,14.1981,14.2772,183500.0
2011-08-24 13:20:00,19.86,19.94,19.84,19.92,376800.0,14.2844,14.342,14.27,14.3276,376800.0
2011-08-24 13:30:00,19.92,19.95,19.87,19.87,194000.0,14.3276,14.3492,14.2916,14.2916,194000.0
2011-08-24 13:40:00,19.87,19.87,19.77,19.83,193400.0,14.2916,14.2916,14.2197,14.2629,193400.0
2011-08-24 13:50:00,19.83,19.87,19.78,19.86,316200.0,14.2629,14.2916,14.2269,14.2844,316200.0
2011-08-24 14:00:00,19.85,19.93,19.83,19.93,219900.0,14.2772,14.3348,14.2629,14.3348,219900.0
2011-08-24 14:10:00,19.93,19.96,19.88,19.9,205800.0,14.3348,14.3564,14.2988,14.3132,205800.0
2011-08-24 14:20:00,19.89,19.92,19.86,19.87,342300.0,14.306,14.3276,14.2844,14.2916,342300.0
2011-08-24 14:30:00,19.87,19.93,19.84,19.93,348800.0,14.2916,14.3348,14.27,14.3348,348800.0
2011-08-24 14:40:00,19.92,19.96,19.9,19.91,165500.0,14.3276,14.3564,14.3132,14.3204,165500.0
2011-08-24 14:50:00,19.92,20.05,19.9,20.04,492800.0,14.3276,14.4211,14.3132,14.4139,492800.0
2011-08-24 15:00:00,20.04,20.05,19.98,19.99,373300.0,14.4139,14.4211,14.3707,14.3779,373300.0
2011-08-24 15:10:00,19.98,20.14,19.97,20.14,372500.0,14.3707,14.4858,14.3636,14.4858,372500.0
2011-08-24 15:20:00,20.14,20.19,20.13,20.18,349400.0,14.4858,14.5218,14.4786,14.5146,349400.0
2011-08-24 15:30:00,20.19,20.28,20.18,20.27,826600.0,14.5218,14.5865,14.5146,14.5793,826600.0
2011-08-24 15:40:00,20.27,20.39,20.25,20.35,973900.0,14.5793,14.6656,14.5649,14.6369,973900.0
2011-08-24 15:50:00,20.34,20.38,20.31,20.35,1338600.0,14.6297,14.6584,14.6081,14.6369,1338600.0
2011-08-25 09:30:00,20.84,21.08,20.72,20.73,1094100.0,14.9893,15.1619,14.903,14.9102,1094100.0
2011-08-25 09:40:00,20.72,20.95,20.7,20.77,628700.0,14.903,15.0684,14.8886,14.939,628700.0
2011-08-25 09:50:00,20.76,20.78,20.6,20.73,494000.0,14.9318,14.9462,14.8167,14.9102,494000.0
2011-08-25 10:00:00,20.73,20.73,20.42,20.55,531700.0,14.9102,14.9102,14.6872,14.7807,531700.0
2011-08-25 10:10:00,20.55,20.58,20.37,20.4,432400.0,14.7807,14.8023,14.6513,14.6728,432400.0
2011-08-25 10:20:00,20.41,20.46,20.25,20.33,384400.0,14.68,14.716,14.5649,14.6225,384400.0
2011-08-25 10:30:00,20.32,20.39,20.15,20.2,463800.0,14.6153,14.6656,14.493,14.529,463800.0
2011-08-25 10:40:00,20.21,20.28,20.08,20.11,211500.0,14.5362,14.5865,14.4427,14.4642,211500.0
2011-08-25 10:50:00,20.12,20.33,20.09,20.3,347500.0,14.4714,14.6225,14.4499,14.6009,347500.0
2011-08-25 11:00:00,20.29,20.33,20.16,20.2,474400.0,14.5937,14.6225,14.5002,14.529,474400.0
2011-08-25 11:10:00,20.19,20.38,20.18,20.35,419500.0,14.5218,14.6584,14.5146,14.6369,419500.0
2011-08-25 11:20:00,20.36,20.38,20.29,20.31,309700.0,14.6441,14.6584,14.5937,14.6081,309700.0
2011-08-25 11:30:00,20.31,20.34,20.11,20.15,201200.0,14.6081,14.6297,14.4642,14.493,201200.0
2011-08-25 11:40:00,20.15,20.19,20.1,20.16,105600.0,14.493,14.5218,14.4571,14.5002,105600.0
2011-08-25 11:50:00,20.16,20.23,20.14,20.19,183300.0,14.5002,14.5506,14.4858,14.5218,183300.0
2011-08-25 12:00:00,20.18,20.21,20.1,20.12,213300.0,14.5146,14.5362,14.4571,14.4714,213300.0
2011-08-25 12:10:00,20.12,20.16,20.02,20.02,258800.0,14.4714,14.5002,14.3995,14.3995,258800.0
2011-08-25 12:20:00,20.02,20.07,19.99,20.06,105100.0,14.3995,14.4355,14.3779,14.4283,105100.0
2011-08-25 12:30:00,20.06,20.07,19.92,19.94,177400.0,14.4283,14.4355,14.3276,14.342,177400.0
2011-08-25 12:40:00,19.94,19.96,19.85,19.9,217400.0,14.342,14.3564,14.2772,14.3132,217400.0
2011-08-25 12:50:00,19.9,20.0,19.83,19.99,265900.0,14.3132,14.3851,14.2629,14.3779,265900.0
2011-08-25 13:00:00,20.0,20.06,19.98,20.0,379200.0,14.3851,14.4283,14.3707,14.3851,379200.0
2011-08-25 13:10:00,20.0,20.08,19.97,20.06,145200.0,14.3851,14.4427,14.3636,14.4283,145200.0
2011-08-25 13:20:00,20.06,20.17,20.04,20.14,248300.0,14.4283,14.5074,14.4139,14.4858,248300.0
2011-08-25 13:30:00,20.15,20.2,20.12,20.2,194700.0,14.493,14.529,14.4714,14.529,194700.0
2011-08-25 13:40:00,20.2,20.22,20.05,20.06,145300.0,14.529,14.5434,14.4211,14.4283,145300.0
2011-08-25 13:50:00,20.07,20.19,20.07,20.18,153200.0,14.4355,14.5218,14.4355,14.5146,153200.0
2011-08-25 14:00:00,20.19,20.21,20.09,20.11,158100.0,14.5218,14.5362,14.4499,14.4642,158100.0
2011-08-25 14:10:00,20.12,20.19,20.08,20.19,295800.0,14.4714,14.5218,14.4427,14.5218,295800.0
2011-08-25 14:20:00,20.19,20.21,20.06,20.11,255100.0,14.5218,14.5362,14.4283,14.4642,255100.0
2011-08-25 14:30:00,20.11,20.16,20.09,20.14,167500.0,14.4642,14.5002,14.4499,14.4858,167500.0
2011-08-25 14:40:00,20.13,20.14,20.07,20.07,156600.0,14.4786,14.4858,14.4355,14.4355,156600.0
2011-08-25 14:50:00,20.08,20.1,19.98,19.98,169000.0,14.4427,14.4571,14.3707,14.3707,169000.0
2011-08-25 15:00:00,19.98,20.02,19.93,20.01,251100.0,14.3707,14.3995,14.3348,14.3923,251100.0
2011-08-25 15:10:00,20.0,20.13,19.96,20.13,365100.0,14.3851,14.4786,14.3564,14.4786,365100.0
2011-08-25 15:20:00,20.13,20.18,20.09,20.1,235400.0,14.4786,14.5146,14.4499,14.4571,235400.0
2011-08-25 15:30:00,20.1,20.13,20.01,20.04,509000.0,14.4571,14.4786,14.3923,14.4139,509000.0
2011-08-25 15:40:00,20.04,20.06,19.94,20.02,795700.0,14.4139,14.4283,14.342,14.3995,795700.0
2011-08-25 15:50:00,20.03,20.06,19.96,20.03,830400.0,14.4067,14.4283,14.3564,14.4067,830400.0
2011-08-26 09:30:00,19.89,19.95,19.75,19.79,480000.0,14.306,14.3492,14.2053,14.2341,480000.0
2011-08-26 09:40:00,19.79,19.87,19.62,19.72,193800.0,14.2341,14.2916,14.1118,14.1837,193800.0
2011-08-26 09:50:00,19.72,19.76,19.55,19.71,221400.0,14.1837,14.2125,14.0615,14.1765,221400.0
2011-08-26 10:00:00,19.72,19.74,19.32,19.46,512200.0,14.1837,14.1981,13.896,13.9967,512200.0
2011-08-26 10:10:00,19.45,19.53,19.38,19.47,343700.0,13.9895,14.0471,13.9392,14.0039,343700.0
2011-08-26 10:20:00,19.46,19.77,19.45,19.64,290000.0,13.9967,14.2197,13.9895,14.1262,290000.0
2011-08-26 10:30:00,19.65,19.72,19.57,19.64,298600.0,14.1334,14.1837,14.0759,14.1262,298600.0
2011-08-26 10:40:00,19.65,19.96,19.61,19.91,219200.0,14.1334,14.3564,14.1046,14.3204,219200.0
2011-08-26 10:50:00,19.9,19.93,19.72,19.72,215000.0,14.3132,14.3348,14.1837,14.1837,215000.0
2011-08-26 11:00:00,19.72,19.85,19.68,19.8,280800.0,14.1837,14.2772,14.155,14.2413,280800.0
2011-08-26 11:10:00,19.81,20.05,19.8,19.89,190400.0,14.2485,14.4211,14.2413,14.306,190400.0
2011-08-26 11:20:00,19.91,19.99,19.9,19.94,179800.0,14.3204,14.3779,14.3132,14.342,179800.0
2011-08-26 11:30:00,19.94,20.02,19.92,19.92,174200.0,14.342,14.3995,14.3276,14.3276,174200.0
2011-08-26 11:40:00,19.91,19.96,19.87,19.94,115100.0,14.3204,14.3564,14.2916,14.342,115100.0
2011-08-26 11:50:00,19.93,20.05,19.91,20.01,93200.0,14.3348,14.4211,14.3204,14.3923,93200.0
2011-08-26 12:00:00,20.01,20.22,20.01,20.21,290900.0,14.3923,14.5434,14.3923,14.5362,290900.0
2011-08-26 12:10:00,20.21,20.27,20.09,20.12,145400.0,14.5362,14.5793,14.4499,14.4714,145400.0
2011-08-26 12:20:00,20.12,20.26,20.1,20.24,656600.0,14.4714,14.5721,14.4571,14.5578,656600.0
2011-08-26 12:30:00,20.24,20.25,20.07,20.09,169600.0,14.5578,14.5649,14.4355,14.4499,169600.0
2011-08-26 12:40:00,20.09,20.16,20.02,20.02,113600.0,14.4499,14.5002,14.3995,14.3995,113600.0
2011-08-26 12:50:00,20.03,20.13,20.02,20.1,97800.0,14.4067,14.4786,14.3995,14.4571,97800.0
2011-08-26 13:00:00,20.11,20.15,20.04,20.12,110900.0,14.4642,14.493,14.4139,14.4714,110900.0
2011-08-26 13:10:00,20.12,20.17,20.11,20.13,79200.0,14.4714,14.5074,14.4642,14.4786,79200.0
2011-08-26 13:20:00,20.12,20.2,20.1,20.2,105300.0,14.4714,14.529,14.4571,14.529,105300.0
2011-08-26 13:30:00,20.2,20.24,20.18,20.18,83500.0,14.529,14.5578,14.5146,14.5146,83500.0
2011-08-26 13:40:00,20.18,20.25,20.18,20.21,130400.0,14.5146,14.5649,14.5146,14.5362,130400.0
2011-08-26 13:50:00,20.21,20.26,20.18,20.25,201800.0,14.5362,14.5721,14.5146,14.5649,201800.0
2011-08-26 14:00:00,20.25,20.29,20.14,20.17,241500.0,14.5649,14.5937,14.4858,14.5074,241500.0
2011-08-26 14:10:00,20.17,20.21,20.13,20.2,245400.0,14.5074,14.5362,14.4786,14.529,245400.0
2011-08-26 14:20:00,20.19,20.23,20.1,20.11,201300.0,14.5218,14.5506,14.4571,14.4642,201300.0
2011-08-26 14:30:00,20.11,20.15,20.07,20.09,130800.0,14.4642,14.493,14.4355,14.4499,130800.0
2011-08-26 14:40:00,20.1,20.19,20.1,20.16,206200.0,14.4571,14.5218,14.4571,14.5002,206200.0
2011-08-26 14:50:00,20.16,20.18,20.15,20.17,218700.0,14.5002,14.5146,14.493,14.5074,218700.0
2011-08-26 15:00:00,20.17,20.18,20.12,20.16,536100.0,14.5074,14.5146,14.4714,14.5002,536100.0
2011-08-26 15:10:00,20.16,20.18,20.07,20.08,270400.0,14.5002,14.5146,14.4355,14.4427,270400.0
2011-08-26 15:20:00,20.09,20.14,20.07,20.13,367500.0,14.4499,14.4858,14.4355,14.4786,367500.0
2011-08-26 15:30:00,20.13,20.16,20.1,20.15,408900.0,14.4786,14.5002,14.4571,14.493,408900.0
2011-08-26 15:40:00,20.15,20.21,20.14,20.18,501600.0,14.493,14.5362,14.4858,14.5146,501600.0
2011-08-26 15:50:00,20.18,20.23,20.16,20.22,621200.0,14.5146,14.5506,14.5002,14.5434,621200.0
2011-08-29 09:30:00,20.46,20.62,20.42,20.52,279600.0,14.716,14.8311,14.6872,14.7591,279600.0
2011-08-29 09:40:00,20.52,20.66,20.5,20.63,149600.0,14.7591,14.8598,14.7448,14.8383,149600.0
2011-08-29 09:50:00,20.62,20.73,20.59,20.72,120000.0,14.8311,14.9102,14.8095,14.903,120000.0
2011-08-29 10:00:00,20.71,20.75,20.63,20.68,196600.0,14.8958,14.9246,14.8383,14.8742,196600.0
2011-08-29 10:10:00,20.68,20.77,20.66,20.75,130800.0,14.8742,14.939,14.8598,14.9246,130800.0
2011-08-29 10:20:00,20.74,20.81,20.72,20.72,116500.0,14.9174,14.9677,14.903,14.903,116500.0
2011-08-29 10:30:00,20.73,20.76,20.68,20.73,143600.0,14.9102,14.9318,14.8742,14.9102,143600.0
2011-08-29 10:40:00,20.73,20.73,20.68,20.69,139000.0,14.9102,14.9102,14.8742,14.8814,139000.0
2011-08-29 10:50:00,20.69,20.73,20.66,20.69,115200.0,14.8814,14.9102,14.8598,14.8814,115200.0
2011-08-29 11:00:00,20.69,20.7,20.6,20.61,143500.0,14.8814,14.8886,14.8167,14.8239,143500.0
2011-08-29 11:10:00,20.61,20.66,20.6,20.63,111300.0,14.8239,14.8598,14.8167,14.8383,111300.0
2011-08-29 11:20:00,20.64,20.64,20.59,20.61,84600.0,14.8455,14.8455,14.8095,14.8239,84600.0
2011-08-29 11:30:00,20.62,20.69,20.6,20.64,92500.0,14.8311,14.8814,14.8167,14.8455,92500.0
2011-08-29 11:40:00,20.64,20.66,20.63,20.64,76900.0,14.8455,14.8598,14.8383,14.8455,76900.0
2011-08-29 11:50:00,20.64,20.68,20.6,20.6,109100.0,14.8455,14.8742,14.8167,14.8167,109100.0
2011-08-29 12:00:00,20.59,20.65,20.59,20.63,103300.0,14.8095,14.8526,14.8095,14.8383,103300.0
2011-08-29 12:10:00,20.63,20.65,20.61,20.62,79000.0,14.8383,14.8526,14.8239,14.8311,79000.0
2011-08-29 12:20:00,20.61,20.63,20.59,20.59,48200.0,14.8239,14.8383,14.8095,14.8095,48200.0
2011-08-29 12:30:00,20.6,20.63,20.57,20.63,157200.0,14.8167,14.8383,14.7951,14.8383,157200.0
2011-08-29 12:40:00,20.62,20.71,20.62,20.65,98000.0,14.8311,14.8958,14.8311,14.8526,98000.0
2011-08-29 12:50:00,20.66,20.7,20.65,20.67,64000.0,14.8598,14.8886,14.8526,14.867,64000.0
2011-08-29 13:00:00,20.67,20.71,20.66,20.7,92000.0,14.867,14.8958,14.8598,14.8886,92000.0
2011-08-29 13:10:00,20.7,20.73,20.68,20.71,120400.0,14.8886,14.9102,14.8742,14.8958,120400.0
2011-08-29 13:20:00,20.7,20.71,20.64,20.64,67500.0,14.8886,14.8958,14.8455,14.8455,67500.0
2011-08-29 13:30:00,20.64,20.67,20.63,20.66,79000.0,14.8455,14.867,14.8383,14.8598,79000.0
2011-08-29 13:40:00,20.66,20.69,20.63,20.64,85700.0,14.8598,14.8814,14.8383,14.8455,85700.0
2011-08-29 13:50:00,20.63,20.7,20.63,20.7,70500.0,14.8383,14.8886,14.8383,14.8886,70500.0
2011-08-29 14:00:00,20.7,20.76,20.7,20.75,74400.0,14.8886,14.9318,14.8886,14.9246,74400.0
2011-08-29 14:10:00,20.75,20.79,20.75,20.77,62300.0,14.9246,14.9533,14.9246,14.939,62300.0
2011-08-29 14:20:00,20.76,20.81,20.76,20.81,102800.0,14.9318,14.9677,14.9318,14.9677,102800.0
2011-08-29 14:30:00,20.81,20.86,20.8,20.85,169300.0,14.9677,15.0037,14.9605,14.9965,169300.0
2011-08-29 14:40:00,20.85,20.86,20.82,20.84,134900.0,14.9965,15.0037,14.9749,14.9893,134900.0
2011-08-29 14:50:00,20.83,20.84,20.79,20.79,132900.0,14.9821,14.9893,14.9533,14.9533,132900.0
2011-08-29 15:00:00,20.79,20.82,20.78,20.78,80900.0,14.9533,14.9749,14.9462,14.9462,80900.0
2011-08-29 15:10:00,20.78,20.8,20.77,20.77,118500.0,14.9462,14.9605,14.939,14.939,118500.0
2011-08-29 15:20:00,20.78,20.84,20.78,20.82,146400.0,14.9462,14.9893,14.9462,14.9749,146400.0
2011-08-29 15:30:00,20.82,20.88,20.82,20.84,252500.0,14.9749,15.0181,14.9749,14.9893,252500.0
2011-08-29 15:40:00,20.84,20.86,20.8,20.8,304900.0,14.9893,15.0037,14.9605,14.9605,304900.0
2011-08-29 15:50:00,20.81,20.86,20.8,20.85,736200.0,14.9677,15.0037,14.9605,14.9965,736200.0
2011-08-30 09:30:00,20.74,20.78,20.65,20.76,145900.0,14.9174,14.9462,14.8526,14.9318,145900.0
2011-08-30 09:40:00,20.75,20.77,20.64,20.64,214500.0,14.9246,14.939,14.8455,14.8455,214500.0
2011-08-30 09:50:00,20.64,20.65,20.56,20.57,183100.0,14.8455,14.8526,14.7879,14.7951,183100.0
2011-08-30 10:00:00,20.57,20.76,20.48,20.76,813100.0,14.7951,14.9318,14.7304,14.9318,813100.0
2011-08-30 10:10:00,20.76,20.85,20.69,20.71,197600.0,14.9318,14.9965,14.8814,14.8958,197600.0
2011-08-30 10:20:00,20.7,20.77,20.65,20.75,150300.0,14.8886,14.939,14.8526,14.9246,150300.0
2011-08-30 10:30:00,20.75,20.82,20.73,20.76,123900.0,14.9246,14.9749,14.9102,14.9318,123900.0
2011-08-30 10:40:00,20.75,20.76,20.65,20.68,190400.0,14.9246,14.9318,14.8526,14.8742,190400.0
2011-08-30 10:50:00,20.68,20.81,20.66,20.79,368600.0,14.8742,14.9677,14.8598,14.9533,368600.0
2011-08-30 11:00:00,20.79,20.87,20.78,20.84,213600.0,14.9533,15.0109,14.9462,14.9893,213600.0
2011-08-30 11:10:00,20.84,20.89,20.8,20.81,180600.0,14.9893,15.0253,14.9605,14.9677,180600.0
2011-08-30 11:20:00,20.82,20.93,20.8,20.88,119400.0,14.9749,15.054,14.9605,15.0181,119400.0
2011-08-30 11:30:00,20.88,21.02,20.87,20.98,226000.0,15.0181,15.1188,15.0109,15.09,226000.0
2011-08-30 11:40:00,20.98,21.06,20.96,20.98,223800.0,15.09,15.1475,15.0756,15.09,223800.0
2011-08-30 11:50:00,20.98,21.0,20.93,20.94,96000.0,15.09,15.1044,15.054,15.0612,96000.0
2011-08-30 12:00:00,20.94,20.95,20.86,20.87,300500.0,15.0612,15.0684,15.0037,15.0109,300500.0
2011-08-30 12:10:00,20.87,20.91,20.85,20.91,181100.0,15.0109,15.0397,14.9965,15.0397,181100.0
2011-08-30 12:20:00,20.91,20.91,20.83,20.83,133000.0,15.0397,15.0397,14.9821,14.9821,133000.0
2011-08-30 12:30:00,20.83,20.86,20.82,20.83,204300.0,14.9821,15.0037,14.9749,14.9821,204300.0
2011-08-30 12:40:00,20.84,20.84,20.79,20.81,293400.0,14.9893,14.9893,14.9533,14.9677,293400.0
2011-08-30 12:50:00,20.81,20.84,20.77,20.82,266800.0,14.9677,14.9893,14.939,14.9749,266800.0
2011-08-30 13:00:00,20.82,20.82,20.76,20.8,398500.0,14.9749,14.9749,14.9318,14.9605,398500.0
2011-08-30 13:10:00,20.81,20.85,20.79,20.82,159900.0,14.9677,14.9965,14.9533,14.9749,159900.0
2011-08-30 13:20:00,20.82,20.87,20.81,20.82,216500.0,14.9749,15.0109,14.9677,14.9749,216500.0
2011-08-30 13:30:00,20.83,20.84,20.78,20.81,230200.0,14.9821,14.9893,14.9462,14.9677,230200.0
2011-08-30 13:40:00,20.81,20.84,20.79,20.81,226900.0,14.9677,14.9893,14.9533,14.9677,226900.0
2011-08-30 13:50:00,20.81,20.87,20.79,20.85,298500.0,14.9677,15.0109,14.9533,14.9965,298500.0
2011-08-30 14:00:00,20.85,20.89,20.77,20.83,657200.0,14.9965,15.0253,14.939,14.9821,657200.0
2011-08-30 14:10:00,20.82,20.93,20.79,20.89,303300.0,14.9749,15.054,14.9533,15.0253,303300.0
2011-08-30 14:20:00,20.9,20.96,20.84,20.96,360600.0,15.0325,15.0756,14.9893,15.0756,360600.0
2011-08-30 14:30:00,20.96,20.98,20.9,20.92,324700.0,15.0756,15.09,15.0325,15.0468,324700.0
2011-08-30 14:40:00,20.93,20.93,20.83,20.86,247800.0,15.054,15.054,14.9821,15.0037,247800.0
2011-08-30 14:50:00,20.85,20.9,20.8,20.89,365800.0,14.9965,15.0325,14.9605,15.0253,365800.0
2011-08-30 15:00:00,20.89,20.91,20.84,20.87,377200.0,15.0253,15.0397,14.9893,15.0109,377200.0
2011-08-30 15:10:00,20.86,20.86,20.81,20.84,231200.0,15.0037,15.0037,14.9677,14.9893,231200.0
2011-08-30 15:20:00,20.84,20.85,20.78,20.84,404600.0,14.9893,14.9965,14.9462,14.9893,404600.0
2011-08-30 15:30:00,20.84,20.96,20.83,20.95,335700.0,14.9893,15.0756,14.9821,15.0684,335700.0
2011-08-30 15:40:00,20.96,20.99,20.9,20.93,556300.0,15.0756,15.0972,15.0325,15.054,556300.0
2011-08-30 15:50:00,20.93,20.94,20.82,20.82,726000.0,15.054,15.0612,14.9749,14.9749,726000.0
2011-08-31 09:30:00,20.98,21.07,20.84,20.96,245300.0,15.09,15.1547,14.9893,15.0756,245300.0
2011-08-31 09:40:00,20.95,21.04,20.89,20.97,288500.0,15.0684,15.1332,15.0253,15.0828,288500.0
2011-08-31 09:50:00,20.97,21.07,20.96,21.02,147600.0,15.0828,15.1547,15.0756,15.1188,147600.0
2011-08-31 10:00:00,21.02,21.09,20.95,20.98,222600.0,15.1188,15.1691,15.0684,15.09,222600.0
2011-08-31 10:10:00,20.98,21.13,20.96,21.09,205000.0,15.09,15.1979,15.0756,15.1691,205000.0
2011-08-31 10:20:00,21.09,21.1,21.0,21.06,169700.0,15.1691,15.1763,15.1044,15.1475,169700.0
2011-08-31 10:30:00,21.05,21.07,21.01,21.05,170200.0,15.1403,15.1547,15.1116,15.1403,170200.0
2011-08-31 10:40:00,21.05,21.05,20.94,20.95,252400.0,15.1403,15.1403,15.0612,15.0684,252400.0
2011-08-31 10:50:00,20.95,20.98,20.87,20.88,230900.0,15.0684,15.09,15.0109,15.0181,230900.0
2011-08-31 11:00:00,20.88,20.9,20.8,20.84,186300.0,15.0181,15.0325,14.9605,14.9893,186300.0
2011-08-31 11:10:00,20.84,20.9,20.82,20.82,161100.0,14.9893,15.0325,14.9749,14.9749,161100.0
2011-08-31 11:20:00,20.82,20.83,20.75,20.79,118800.0,14.9749,14.9821,14.9246,14.9533,118800.0
2011-08-31 11:30:00,20.79,20.81,20.73,20.81,281100.0,14.9533,14.9677,14.9102,14.9677,281100.0
2011-08-31 11:40:00,20.81,20.84,20.75,20.76,131100.0,14.9677,14.9893,14.9246,14.9318,131100.0
2011-08-31 11:50:00,20.76,20.83,20.75,20.8,165000.0,14.9318,14.9821,14.9246,14.9605,165000.0
2011-08-31 12:00:00,20.8,20.83,20.78,20.79,157700.0,14.9605,14.9821,14.9462,14.9533,157700.0
2011-08-31 12:10:00,20.8,20.82,20.78,20.78,200800.0,14.9605,14.9749,14.9462,14.9462,200800.0
2011-08-31 12:20:00,20.79,20.85,20.78,20.82,166000.0,14.9533,14.9965,14.9462,14.9749,166000.0
2011-08-31 12:30:00,20.82,20.89,20.82,20.86,205100.0,14.9749,15.0253,14.9749,15.0037,205100.0
2011-08-31 12:40:00,20.86,20.89,20.82,20.83,125600.0,15.0037,15.0253,14.9749,14.9821,125600.0
2011-08-31 12:50:00,20.83,20.9,20.83,20.9,122500.0,14.9821,15.0325,14.9821,15.0325,122500.0
2011-08-31 13:00:00,20.9,20.92,20.87,20.89,125800.0,15.0325,15.0468,15.0109,15.0253,125800.0
2011-08-31 13:10:00,20.89,20.93,20.84,20.84,171900.0,15.0253,15.054,14.9893,14.9893,171900.0
2011-08-31 13:20:00,20.85,20.85,20.78,20.8,133400.0,14.9965,14.9965,14.9462,14.9605,133400.0
2011-08-31 13:30:00,20.8,20.82,20.78,20.8,220200.0,14.9605,14.9749,14.9462,14.9605,220200.0
2011-08-31 13:40:00,20.8,20.83,20.77,20.78,171300.0,14.9605,14.9821,14.939,14.9462,171300.0
2011-08-31 13:50:00,20.78,20.79,20.75,20.77,95500.0,14.9462,14.9533,14.9246,14.939,95500.0
2011-08-31 14:00:00,20.77,20.8,20.73,20.76,222500.0,14.939,14.9605,14.9102,14.9318,222500.0
2011-08-31 14:10:00,20.76,20.78,20.72,20.72,144400.0,14.9318,14.9462,14.903,14.903,144400.0
2011-08-31 14:20:00,20.71,20.74,20.71,20.73,126300.0,14.8958,14.9174,14.8958,14.9102,126300.0
2011-08-31 14:30:00,20.72,20.72,20.59,20.62,203400.0,14.903,14.903,14.8095,14.8311,203400.0
2011-08-31 14:40:00,20.62,20.62,20.54,20.59,287700.0,14.8311,14.8311,14.7735,14.8095,287700.0
2011-08-31 14:50:00,20.6,20.6,20.49,20.56,352500.0,14.8167,14.8167,14.7376,14.7879,352500.0
2011-08-31 15:00:00,20.55,20.63,20.53,20.6,289600.0,14.7807,14.8383,14.7663,14.8167,289600.0
2011-08-31 15:10:00,20.6,20.61,20.41,20.45,384000.0,14.8167,14.8239,14.68,14.7088,384000.0
2011-08-31 15:20:00,20.46,20.54,20.45,20.52,302600.0,14.716,14.7735,14.7088,14.7591,302600.0
2011-08-31 15:30:00,20.52,20.64,20.52,20.62,318400.0,14.7591,14.8455,14.7591,14.8311,318400.0
2011-08-31 15:40:00,20.61,20.75,20.59,20.75,575300.0,14.8239,14.9246,14.8095,14.9246,575300.0
2011-08-31 15:50:00,20.75,20.76,20.6,20.66,1033300.0,14.9246,14.9318,14.8167,14.8598,1033300.0
2011-09-01 09:30:00,20.18,20.4,20.03,20.32,1311400.0,14.5146,14.6728,14.4067,14.6153,1311400.0
2011-09-01 09:40:00,20.31,20.5,20.27,20.46,695200.0,14.6081,14.7448,14.5793,14.716,695200.0
2011-09-01 09:50:00,20.45,20.48,20.31,20.32,552500.0,14.7088,14.7304,14.6081,14.6153,552500.0
2011-09-01 10:00:00,20.3,20.62,20.3,20.39,1277800.0,14.6009,14.8311,14.6009,14.6656,1277800.0
2011-09-01 10:10:00,20.39,20.97,20.23,20.78,3209900.0,14.6656,15.0828,14.5506,14.9462,3209900.0
2011-09-01 10:20:00,20.77,21.05,20.76,20.98,2949000.0,14.939,15.1403,14.9318,15.09,2949000.0
2011-09-01 10:30:00,20.99,21.02,20.87,20.92,1631600.0,15.0972,15.1188,15.0109,15.0468,1631600.0
2011-09-01 10:40:00,20.91,21.15,20.88,21.06,1444800.0,15.0397,15.2123,15.0181,15.1475,1444800.0
2011-09-01 10:50:00,21.05,21.33,21.03,21.23,1800900.0,15.1403,15.3417,15.126,15.2698,1800900.0
2011-09-01 11:00:00,21.22,21.24,21.08,21.16,1375600.0,15.2626,15.277,15.1619,15.2195,1375600.0
2011-09-01 11:10:00,21.15,21.4,21.14,21.4,1373400.0,15.2123,15.3921,15.2051,15.3921,1373400.0
2011-09-01 11:20:00,21.4,21.58,21.39,21.57,1340500.0,15.3921,15.5216,15.3849,15.5144,1340500.0
2011-09-01 11:30:00,21.57,21.84,21.53,21.69,1638900.0,15.5144,15.7086,15.4856,15.6007,1638900.0
2011-09-01 11:40:00,21.68,21.73,21.45,21.53,1316900.0,15.5935,15.6294,15.4281,15.4856,1316900.0
2011-09-01 11:50:00,21.53,21.53,21.33,21.34,867700.0,15.4856,15.4856,15.3417,15.3489,867700.0
2011-09-01 12:00:00,21.34,21.39,21.22,21.35,834400.0,15.3489,15.3849,15.2626,15.3561,834400.0
2011-09-01 12:10:00,21.35,21.35,21.15,21.17,949700.0,15.3561,15.3561,15.2123,15.2267,949700.0
2011-09-01 12:20:00,21.17,21.25,21.16,21.2,436800.0,15.2267,15.2842,15.2195,15.2482,436800.0
2011-09-01 12:30:00,21.2,21.25,21.17,21.23,507000.0,15.2482,15.2842,15.2267,15.2698,507000.0
2011-09-01 12:40:00,21.22,21.25,21.18,21.19,470600.0,15.2626,15.2842,15.2339,15.241,470600.0
2011-09-01 12:50:00,21.19,21.21,21.09,21.09,417300.0,15.241,15.2554,15.1691,15.1691,417300.0
2011-09-01 13:00:00,21.1,21.1,21.04,21.05,828400.0,15.1763,15.1763,15.1332,15.1403,828400.0
2011-09-01 13:10:00,21.04,21.08,20.99,21.08,571200.0,15.1332,15.1619,15.0972,15.1619,571200.0
2011-09-01 13:20:00,21.07,21.12,20.98,21.05,416700.0,15.1547,15.1907,15.09,15.1403,416700.0
2011-09-01 13:30:00,21.05,21.05,20.86,20.89,493400.0,15.1403,15.1403,15.0037,15.0253,493400.0
2011-09-01 13:40:00,20.9,20.92,20.84,20.91,424600.0,15.0325,15.0468,14.9893,15.0397,424600.0
2011-09-01 13:50:00,20.91,20.91,20.81,20.86,416600.0,15.0397,15.0397,14.9677,15.0037,416600.0
2011-09-01 14:00:00,20.86,20.86,20.75,20.75,546900.0,15.0037,15.0037,14.9246,14.9246,546900.0
2011-09-01 14:10:00,20.75,20.8,20.7,20.73,494000.0,14.9246,14.9605,14.8886,14.9102,494000.0
2011-09-01 14:20:00,20.72,20.75,20.66,20.75,633100.0,14.903,14.9246,14.8598,14.9246,633100.0
2011-09-01 14:30:00,20.75,20.78,20.7,20.72,438600.0,14.9246,14.9462,14.8886,14.903,438600.0
2011-09-01 14:40:00,20.72,20.78,20.69,20.71,269600.0,14.903,14.9462,14.8814,14.8958,269600.0
2011-09-01 14:50:00,20.71,20.71,20.64,20.67,238200.0,14.8958,14.8958,14.8455,14.867,238200.0
2011-09-01 15:00:00,20.67,20.68,20.61,20.64,342500.0,14.867,14.8742,14.8239,14.8455,342500.0
2011-09-01 15:10:00,20.64,20.69,20.62,20.64,505300.0,14.8455,14.8814,14.8311,14.8455,505300.0
2011-09-01 15:20:00,20.64,20.73,20.59,20.71,607000.0,14.8455,14.9102,14.8095,14.8958,607000.0
2011-09-01 15:30:00,20.7,20.76,20.67,20.73,828100.0,14.8886,14.9318,14.867,14.9102,828100.0
2011-09-01 15:40:00,20.74,20.81,20.68,20.81,1023500.0,14.9174,14.9677,14.8742,14.9677,1023500.0
2011-09-01 15:50:00,20.8,20.81,20.62,20.64,1702400.0,14.9605,14.9677,14.8311,14.8455,1702400.0
2011-09-02 09:30:00,20.1,20.25,20.0,20.0,556100.0,14.4571,14.5649,14.3851,14.3851,556100.0
2011-09-02 09:40:00,20.01,20.21,20.0,20.21,575700.0,14.3923,14.5362,14.3851,14.5362,575700.0
2011-09-02 09:50:00,20.21,20.22,20.05,20.11,335900.0,14.5362,14.5434,14.4211,14.4642,335900.0
2011-09-02 10:00:00,20.1,20.17,20.04,20.09,350100.0,14.4571,14.5074,14.4139,14.4499,350100.0
2011-09-02 10:10:00,20.09,20.14,20.03,20.14,414000.0,14.4499,14.4858,14.4067,14.4858,414000.0
2011-09-02 10:20:00,20.13,20.13,20.07,20.1,370100.0,14.4786,14.4786,14.4355,14.4571,370100.0
2011-09-02 10:30:00,20.1,20.12,20.05,20.09,440500.0,14.4571,14.4714,14.4211,14.4499,440500.0
2011-09-02 10:40:00,20.09,20.11,20.04,20.06,296900.0,14.4499,14.4642,14.4139,14.4283,296900.0
2011-09-02 10:50:00,20.06,20.11,20.04,20.1,369200.0,14.4283,14.4642,14.4139,14.4571,369200.0
2011-09-02 11:00:00,20.1,20.16,20.08,20.11,468700.0,14.4571,14.5002,14.4427,14.4642,468700.0
2011-09-02 11:10:00,20.1,20.19,20.09,20.18,268900.0,14.4571,14.5218,14.4499,14.5146,268900.0
2011-09-02 11:20:00,20.18,20.26,20.17,20.26,428900.0,14.5146,14.5721,14.5074,14.5721,428900.0
2011-09-02 11:30:00,20.25,20.35,20.25,20.35,548300.0,14.5649,14.6369,14.5649,14.6369,548300.0
2011-09-02 11:40:00,20.34,20.4,20.34,20.36,566100.0,14.6297,14.6728,14.6297,14.6441,566100.0
2011-09-02 11:50:00,20.36,20.39,20.31,20.35,297200.0,14.6441,14.6656,14.6081,14.6369,297200.0
2011-09-02 12:00:00,20.35,20.4,20.35,20.4,331900.0,14.6369,14.6728,14.6369,14.6728,331900.0
2011-09-02 12:10:00,20.39,20.46,20.39,20.42,402700.0,14.6656,14.716,14.6656,14.6872,402700.0
2011-09-02 12:20:00,20.42,20.43,20.3,20.33,250500.0,14.6872,14.6944,14.6009,14.6225,250500.0
2011-09-02 12:30:00,20.32,20.32,20.26,20.3,183400.0,14.6153,14.6153,14.5721,14.6009,183400.0
2011-09-02 12:40:00,20.3,20.3,20.25,20.27,123400.0,14.6009,14.6009,14.5649,14.5793,123400.0
2011-09-02 12:50:00,20.26,20.26,20.25,20.26,153700.0,14.5721,14.5721,14.5649,14.5721,153700.0
2011-09-02 13:00:00,20.25,20.26,20.21,20.22,172700.0,14.5649,14.5721,14.5362,14.5434,172700.0
2011-09-02 13:10:00,20.23,20.25,20.21,20.22,129300.0,14.5506,14.5649,14.5362,14.5434,129300.0
2011-09-02 13:20:00,20.22,20.23,20.2,20.2,169500.0,14.5434,14.5506,14.529,14.529,169500.0
2011-09-02 13:30:00,20.2,20.22,20.15,20.16,222600.0,14.529,14.5434,14.493,14.5002,222600.0
2011-09-02 13:40:00,20.16,20.17,20.13,20.14,120400.0,14.5002,14.5074,14.4786,14.4858,120400.0
2011-09-02 13:50:00,20.13,20.15,20.11,20.12,197200.0,14.4786,14.493,14.4642,14.4714,197200.0
2011-09-02 14:00:00,20.13,20.15,20.07,20.08,302800.0,14.4786,14.493,14.4355,14.4427,302800.0
2011-09-02 14:10:00,20.07,20.09,19.97,19.97,542000.0,14.4355,14.4499,14.3636,14.3636,542000.0
2011-09-02 14:20:00,19.98,19.99,19.95,19.99,356700.0,14.3707,14.3779,14.3492,14.3779,356700.0
2011-09-02 14:30:00,19.99,20.01,19.91,20.0,449100.0,14.3779,14.3923,14.3204,14.3851,449100.0
2011-09-02 14:40:00,19.99,20.07,19.99,20.01,452400.0,14.3779,14.4355,14.3779,14.3923,452400.0
2011-09-02 14:50:00,20.01,20.09,20.01,20.06,269300.0,14.3923,14.4499,14.3923,14.4283,269300.0
2011-09-02 15:00:00,20.06,20.09,19.96,19.98,313200.0,14.4283,14.4499,14.3564,14.3707,313200.0
2011-09-02 15:10:00,19.98,19.98,19.92,19.95,350400.0,14.3707,14.3707,14.3276,14.3492,350400.0
2011-09-02 15:20:00,19.95,20.04,19.94,20.04,492500.0,14.3492,14.4139,14.342,14.4139,492500.0
2011-09-02 15:30:00,20.04,20.12,20.03,20.12,582900.0,14.4139,14.4714,14.4067,14.4714,582900.0
2011-09-02 15:40:00,20.12,20.17,20.02,20.03,509100.0,14.4714,14.5074,14.3995,14.4067,509100.0
2011-09-02 15:50:00,20.02,20.05,19.95,19.95,1470000.0,14.3995,14.4211,14.3492,14.3492,1470000.0
2011-09-06 09:30:00,19.42,19.6,19.3,19.35,728700.0,13.968,14.0974,13.8817,13.9176,728700.0
2011-09-06 09:40:00,19.36,19.43,19.33,19.41,526600.0,13.9248,13.9752,13.9032,13.9608,526600.0
2011-09-06 09:50:00,19.4,19.56,19.39,19.48,477100.0,13.9536,14.0687,13.9464,14.0111,477100.0
2011-09-06 10:00:00,19.49,19.63,19.41,19.47,572800.0,14.0183,14.119,13.9608,14.0039,572800.0
2011-09-06 10:10:00,19.47,19.51,19.37,19.38,359400.0,14.0039,14.0327,13.932,13.9392,359400.0
2011-09-06 10:20:00,19.39,19.41,19.34,19.37,271300.0,13.9464,13.9608,13.9104,13.932,271300.0
2011-09-06 10:30:00,19.35,19.38,19.24,19.25,373100.0,13.9176,13.9392,13.8385,13.8457,373100.0
2011-09-06 10:40:00,19.24,19.32,19.2,19.32,662200.0,13.8385,13.896,13.8097,13.896,662200.0
2011-09-06 10:50:00,19.31,19.56,19.3,19.52,605900.0,13.8888,14.0687,13.8817,14.0399,605900.0
2011-09-06 11:00:00,19.51,19.52,19.45,19.5,299000.0,14.0327,14.0399,13.9895,14.0255,299000.0
2011-09-06 11:10:00,19.5,19.66,19.5,19.63,524700.0,14.0255,14.1406,14.0255,14.119,524700.0
2011-09-06 11:20:00,19.62,19.66,19.62,19.65,358900.0,14.1118,14.1406,14.1118,14.1334,358900.0
2011-09-06 11:30:00,19.64,19.68,19.58,19.59,199500.0,14.1262,14.155,14.083,14.0902,199500.0
2011-09-06 11:40:00,19.58,19.61,19.55,19.57,102100.0,14.083,14.1046,14.0615,14.0759,102100.0
2011-09-06 11:50:00,19.58,19.63,19.55,19.59,191600.0,14.083,14.119,14.0615,14.0902,191600.0
2011-09-06 12:00:00,19.6,19.63,19.55,19.55,146000.0,14.0974,14.119,14.0615,14.0615,146000.0
2011-09-06 12:10:00,19.55,19.6,19.52,19.6,236500.0,14.0615,14.0974,14.0399,14.0974,236500.0
2011-09-06 12:20:00,19.59,19.64,19.58,19.61,86100.0,14.0902,14.1262,14.083,14.1046,86100.0
2011-09-06 12:30:00,19.6,19.61,19.52,19.53,134000.0,14.0974,14.1046,14.0399,14.0471,134000.0
2011-09-06 12:40:00,19.53,19.56,19.51,19.54,72200.0,14.0471,14.0687,14.0327,14.0543,72200.0
2011-09-06 12:50:00,19.54,19.56,19.5,19.53,99500.0,14.0543,14.0687,14.0255,14.0471,99500.0
2011-09-06 13:00:00,19.52,19.54,19.46,19.51,229100.0,14.0399,14.0543,13.9967,14.0327,229100.0
2011-09-06 13:10:00,19.51,19.57,19.5,19.52,491000.0,14.0327,14.0759,14.0255,14.0399,491000.0
2011-09-06 13:20:00,19.52,19.55,19.49,19.49,156800.0,14.0399,14.0615,14.0183,14.0183,156800.0
2011-09-06 13:30:00,19.49,19.52,19.44,19.51,189500.0,14.0183,14.0399,13.9823,14.0327,189500.0
2011-09-06 13:40:00,19.51,19.59,19.5,19.59,184400.0,14.0327,14.0902,14.0255,14.0902,184400.0
2011-09-06 13:50:00,19.58,19.59,19.54,19.55,210800.0,14.083,14.0902,14.0543,14.0615,210800.0
2011-09-06 14:00:00,19.54,19.57,19.52,19.54,230400.0,14.0543,14.0759,14.0399,14.0543,230400.0
2011-09-06 14:10:00,19.54,19.63,19.52,19.62,259100.0,14.0543,14.119,14.0399,14.1118,259100.0
2011-09-06 14:20:00,19.62,19.62,19.57,19.61,385900.0,14.1118,14.1118,14.0759,14.1046,385900.0
2011-09-06 14:30:00,19.6,19.62,19.52,19.52,194200.0,14.0974,14.1118,14.0399,14.0399,194200.0
2011-09-06 14:40:00,19.52,19.55,19.51,19.52,184100.0,14.0399,14.0615,14.0327,14.0399,184100.0
2011-09-06 14:50:00,19.52,19.52,19.42,19.42,273700.0,14.0399,14.0399,13.968,13.968,273700.0
2011-09-06 15:00:00,19.42,19.43,19.34,19.35,251000.0,13.968,13.9752,13.9104,13.9176,251000.0
2011-09-06 15:10:00,19.35,19.37,19.32,19.33,298400.0,13.9176,13.932,13.896,13.9032,298400.0
2011-09-06 15:20:00,19.34,19.4,19.33,19.35,263100.0,13.9104,13.9536,13.9032,13.9176,263100.0
2011-09-06 15:30:00,19.36,19.4,19.29,19.4,499700.0,13.9248,13.9536,13.8745,13.9536,499700.0
2011-09-06 15:40:00,19.39,19.48,19.39,19.46,474900.0,13.9464,14.0111,13.9464,13.9967,474900.0
2011-09-06 15:50:00,19.46,19.58,19.45,19.55,1089900.0,13.9967,14.083,13.9895,14.0615,1089900.0
2011-09-07 09:30:00,20.0,20.25,19.88,19.96,539300.0,14.3851,14.5649,14.2988,14.3564,539300.0
2011-09-07 09:40:00,19.96,20.1,19.93,20.05,285900.0,14.3564,14.4571,14.3348,14.4211,285900.0
2011-09-07 09:50:00,20.06,20.19,20.03,20.19,376700.0,14.4283,14.5218,14.4067,14.5218,376700.0
2011-09-07 10:00:00,20.19,20.35,20.16,20.32,365300.0,14.5218,14.6369,14.5002,14.6153,365300.0
2011-09-07 10:10:00,20.32,20.34,20.21,20.25,404500.0,14.6153,14.6297,14.5362,14.5649,404500.0
2011-09-07 10:20:00,20.25,20.31,20.18,20.18,224500.0,14.5649,14.6081,14.5146,14.5146,224500.0
2011-09-07 10:30:00,20.18,20.21,20.14,20.16,189200.0,14.5146,14.5362,14.4858,14.5002,189200.0
2011-09-07 10:40:00,20.16,20.16,20.06,20.06,204700.0,14.5002,14.5002,14.4283,14.4283,204700.0
2011-09-07 10:50:00,20.06,20.11,20.04,20.07,213200.0,14.4283,14.4642,14.4139,14.4355,213200.0
2011-09-07 11:00:00,20.07,20.14,20.06,20.12,160800.0,14.4355,14.4858,14.4283,14.4714,160800.0
2011-09-07 11:10:00,20.12,20.19,20.12,20.17,303300.0,14.4714,14.5218,14.4714,14.5074,303300.0
2011-09-07 11:20:00,20.17,20.2,20.14,20.17,210600.0,14.5074,14.529,14.4858,14.5074,210600.0
2011-09-07 11:30:00,20.17,20.18,20.14,20.15,94500.0,14.5074,14.5146,14.4858,14.493,94500.0
2011-09-07 11:40:00,20.16,20.2,20.15,20.2,109300.0,14.5002,14.529,14.493,14.529,109300.0
2011-09-07 11:50:00,20.21,20.24,20.21,20.23,102900.0,14.5362,14.5578,14.5362,14.5506,102900.0
2011-09-07 12:00:00,20.23,20.23,20.18,20.18,169700.0,14.5506,14.5506,14.5146,14.5146,169700.0
2011-09-07 12:10:00,20.19,20.25,20.18,20.25,76200.0,14.5218,14.5649,14.5146,14.5649,76200.0
2011-09-07 12:20:00,20.25,20.3,20.23,20.29,156900.0,14.5649,14.6009,14.5506,14.5937,156900.0
2011-09-07 12:30:00,20.3,20.39,20.29,20.39,192400.0,14.6009,14.6656,14.5937,14.6656,192400.0
2011-09-07 12:40:00,20.39,20.43,20.36,20.36,198500.0,14.6656,14.6944,14.6441,14.6441,198500.0
2011-09-07 12:50:00,20.37,20.39,20.35,20.38,136000.0,14.6513,14.6656,14.6369,14.6584,136000.0
2011-09-07 13:00:00,20.38,20.4,20.34,20.38,264400.0,14.6584,14.6728,14.6297,14.6584,264400.0
2011-09-07 13:10:00,20.38,20.44,20.37,20.44,199800.0,14.6584,14.7016,14.6513,14.7016,199800.0
2011-09-07 13:20:00,20.44,20.46,20.42,20.43,145800.0,14.7016,14.716,14.6872,14.6944,145800.0
2011-09-07 13:30:00,20.43,20.44,20.41,20.42,118900.0,14.6944,14.7016,14.68,14.6872,118900.0
2011-09-07 13:40:00,20.41,20.42,20.39,20.42,199800.0,14.68,14.6872,14.6656,14.6872,199800.0
2011-09-07 13:50:00,20.42,20.49,20.41,20.48,235100.0,14.6872,14.7376,14.68,14.7304,235100.0
2011-09-07 14:00:00,20.48,20.57,20.47,20.55,388000.0,14.7304,14.7951,14.7232,14.7807,388000.0
2011-09-07 14:10:00,20.55,20.62,20.54,20.6,394600.0,14.7807,14.8311,14.7735,14.8167,394600.0
2011-09-07 14:20:00,20.61,20.68,20.59,20.68,293100.0,14.8239,14.8742,14.8095,14.8742,293100.0
2011-09-07 14:30:00,20.68,20.73,20.68,20.71,252900.0,14.8742,14.9102,14.8742,14.8958,252900.0
2011-09-07 14:40:00,20.71,20.76,20.71,20.73,487900.0,14.8958,14.9318,14.8958,14.9102,487900.0
2011-09-07 14:50:00,20.73,20.73,20.64,20.64,188300.0,14.9102,14.9102,14.8455,14.8455,188300.0
2011-09-07 15:00:00,20.64,20.65,20.56,20.6,314100.0,14.8455,14.8526,14.7879,14.8167,314100.0
2011-09-07 15:10:00,20.6,20.6,20.56,20.57,239700.0,14.8167,14.8167,14.7879,14.7951,239700.0
2011-09-07 15:20:00,20.57,20.58,20.51,20.53,302800.0,14.7951,14.8023,14.752,14.7663,302800.0
2011-09-07 15:30:00,20.53,20.56,20.47,20.5,594900.0,14.7663,14.7879,14.7232,14.7448,594900.0
2011-09-07 15:40:00,20.5,20.62,20.5,20.61,545300.0,14.7448,14.8311,14.7448,14.8239,545300.0
2011-09-07 15:50:00,20.61,20.73,20.57,20.71,1607200.0,14.8239,14.9102,14.7951,14.8958,1607200.0
2011-09-08 09:30:00,20.64,20.8,20.51,20.77,519000.0,14.8455,14.9605,14.752,14.939,519000.0
2011-09-08 09:40:00,20.77,20.9,20.69,20.72,403100.0,14.939,15.0325,14.8814,14.903,403100.0
2011-09-08 09:50:00,20.71,20.73,20.4,20.53,487800.0,14.8958,14.9102,14.6728,14.7663,487800.0
2011-09-08 10:00:00,20.53,20.53,20.4,20.5,220100.0,14.7663,14.7663,14.6728,14.7448,220100.0
2011-09-08 10:10:00,20.49,20.64,20.46,20.64,182900.0,14.7376,14.8455,14.716,14.8455,182900.0
2011-09-08 10:20:00,20.64,20.67,20.55,20.55,160900.0,14.8455,14.867,14.7807,14.7807,160900.0
2011-09-08 10:30:00,20.55,20.7,20.55,20.69,197900.0,14.7807,14.8886,14.7807,14.8814,197900.0
2011-09-08 10:40:00,20.69,20.76,20.67,20.67,234200.0,14.8814,14.9318,14.867,14.867,234200.0
2011-09-08 10:50:00,20.68,20.8,20.68,20.77,163100.0,14.8742,14.9605,14.8742,14.939,163100.0
2011-09-08 11:00:00,20.78,20.83,20.74,20.76,154300.0,14.9462,14.9821,14.9174,14.9318,154300.0
2011-09-08 11:10:00,20.76,20.77,20.62,20.62,202500.0,14.9318,14.939,14.8311,14.8311,202500.0
2011-09-08 11:20:00,20.63,20.64,20.59,20.61,221900.0,14.8383,14.8455,14.8095,14.8239,221900.0
2011-09-08 11:30:00,20.61,20.69,20.6,20.69,299400.0,14.8239,14.8814,14.8167,14.8814,299400.0
2011-09-08 11:40:00,20.69,20.69,20.57,20.57,467400.0,14.8814,14.8814,14.7951,14.7951,467400.0
2011-09-08 11:50:00,20.58,20.61,20.45,20.45,485000.0,14.8023,14.8239,14.7088,14.7088,485000.0
2011-09-08 12:00:00,20.45,20.45,20.39,20.44,267200.0,14.7088,14.7088,14.6656,14.7016,267200.0
2011-09-08 12:10:00,20.44,20.5,20.43,20.48,100700.0,14.7016,14.7448,14.6944,14.7304,100700.0
2011-09-08 12:20:00,20.48,20.48,20.43,20.44,251600.0,14.7304,14.7304,14.6944,14.7016,251600.0
2011-09-08 12:30:00,20.44,20.45,20.38,20.41,149200.0,14.7016,14.7088,14.6584,14.68,149200.0
2011-09-08 12:40:00,20.41,20.44,20.38,20.44,131300.0,14.68,14.7016,14.6584,14.7016,131300.0
2011-09-08 12:50:00,20.43,20.48,20.43,20.46,285800.0,14.6944,14.7304,14.6944,14.716,285800.0
2011-09-08 13:00:00,20.46,20.47,20.41,20.47,142900.0,14.716,14.7232,14.68,14.7232,142900.0
2011-09-08 13:10:00,20.46,20.47,20.4,20.45,123200.0,14.716,14.7232,14.6728,14.7088,123200.0
2011-09-08 13:20:00,20.45,20.45,20.39,20.41,159500.0,14.7088,14.7088,14.6656,14.68,159500.0
2011-09-08 13:30:00,20.41,20.46,20.23,20.28,466500.0,14.68,14.716,14.5506,14.5865,466500.0
2011-09-08 13:40:00,20.28,20.28,20.1,20.14,516500.0,14.5865,14.5865,14.4571,14.4858,516500.0
2011-09-08 13:50:00,20.14,20.16,20.1,20.13,330200.0,14.4858,14.5002,14.4571,14.4786,330200.0
2011-09-08 14:00:00,20.12,20.17,20.08,20.14,358800.0,14.4714,14.5074,14.4427,14.4858,358800.0
2011-09-08 14:10:00,20.13,20.15,20.08,20.1,233700.0,14.4786,14.493,14.4427,14.4571,233700.0
2011-09-08 14:20:00,20.11,20.11,20.0,20.05,286900.0,14.4642,14.4642,14.3851,14.4211,286900.0
2011-09-08 14:30:00,20.04,20.12,20.01,20.06,331200.0,14.4139,14.4714,14.3923,14.4283,331200.0
2011-09-08 14:40:00,20.07,20.1,20.03,20.05,234000.0,14.4355,14.4571,14.4067,14.4211,234000.0
2011-09-08 14:50:00,20.06,20.11,20.03,20.1,244300.0,14.4283,14.4642,14.4067,14.4571,244300.0
2011-09-08 15:00:00,20.1,20.11,20.05,20.1,355500.0,14.4571,14.4642,14.4211,14.4571,355500.0
2011-09-08 15:10:00,20.09,20.11,20.05,20.1,367100.0,14.4499,14.4642,14.4211,14.4571,367100.0
2011-09-08 15:20:00,20.1,20.16,20.09,20.16,318800.0,14.4571,14.5002,14.4499,14.5002,318800.0
2011-09-08 15:30:00,20.16,20.18,20.11,20.17,472000.0,14.5002,14.5146,14.4642,14.5074,472000.0
2011-09-08 15:40:00,20.17,20.24,20.17,20.23,579700.0,14.5074,14.5578,14.5074,14.5506,579700.0
2011-09-08 15:50:00,20.23,20.23,20.11,20.12,1090200.0,14.5506,14.5506,14.4642,14.4714,1090200.0
2011-09-09 09:30:00,19.97,20.1,19.74,19.82,388700.0,14.3636,14.4571,14.1981,14.2557,388700.0
2011-09-09 09:40:00,19.82,19.97,19.65,19.96,333800.0,14.2557,14.3636,14.1334,14.3564,333800.0
2011-09-09 09:50:00,19.96,19.96,19.77,19.82,226100.0,14.3564,14.3564,14.2197,14.2557,226100.0
2011-09-09 10:00:00,19.81,19.95,19.81,19.86,223900.0,14.2485,14.3492,14.2485,14.2844,223900.0
2011-09-09 10:10:00,19.87,19.97,19.84,19.96,161100.0,14.2916,14.3636,14.27,14.3564,161100.0
2011-09-09 10:20:00,19.95,20.12,19.9,20.11,220900.0,14.3492,14.4714,14.3132,14.4642,220900.0
2011-09-09 10:30:00,20.11,20.12,19.97,20.05,217300.0,14.4642,14.4714,14.3636,14.4211,217300.0
2011-09-09 10:40:00,20.05,20.16,20.01,20.14,175300.0,14.4211,14.5002,14.3923,14.4858,175300.0
2011-09-09 10:50:00,20.15,20.19,20.1,20.12,283200.0,14.493,14.5218,14.4571,14.4714,283200.0
2011-09-09 11:00:00,20.11,20.19,20.09,20.18,227200.0,14.4642,14.5218,14.4499,14.5146,227200.0
2011-09-09 11:10:00,20.19,20.28,19.96,20.0,538900.0,14.5218,14.5865,14.3564,14.3851,538900.0
2011-09-09 11:20:00,19.99,20.0,19.8,19.82,327200.0,14.3779,14.3851,14.2413,14.2557,327200.0
2011-09-09 11:30:00,19.82,19.84,19.74,19.76,519900.0,14.2557,14.27,14.1981,14.2125,519900.0
2011-09-09 11:40:00,19.76,19.76,19.59,19.59,570000.0,14.2125,14.2125,14.0902,14.0902,570000.0
2011-09-09 11:50:00,19.58,19.65,19.53,19.61,308900.0,14.083,14.1334,14.0471,14.1046,308900.0
2011-09-09 12:00:00,19.62,19.65,19.59,19.6,170600.0,14.1118,14.1334,14.0902,14.0974,170600.0
2011-09-09 12:10:00,19.6,19.73,19.59,19.73,498900.0,14.0974,14.1909,14.0902,14.1909,498900.0
2011-09-09 12:20:00,19.72,19.81,19.72,19.79,341200.0,14.1837,14.2485,14.1837,14.2341,341200.0
2011-09-09 12:30:00,19.79,19.79,19.71,19.77,330600.0,14.2341,14.2341,14.1765,14.2197,330600.0
2011-09-09 12:40:00,19.77,19.85,19.77,19.84,450700.0,14.2197,14.2772,14.2197,14.27,450700.0
2011-09-09 12:50:00,19.83,19.96,19.78,19.95,416700.0,14.2629,14.3564,14.2269,14.3492,416700.0
2011-09-09 13:00:00,19.94,20.0,19.86,19.98,241500.0,14.342,14.3851,14.2844,14.3707,241500.0
2011-09-09 13:10:00,19.97,20.09,19.95,20.01,233000.0,14.3636,14.4499,14.3492,14.3923,233000.0
2011-09-09 13:20:00,20.0,20.03,19.94,20.02,234400.0,14.3851,14.4067,14.342,14.3995,234400.0
2011-09-09 13:30:00,20.02,20.02,19.93,19.98,408800.0,14.3995,14.3995,14.3348,14.3707,408800.0
2011-09-09 13:40:00,19.98,20.06,19.97,19.98,430300.0,14.3707,14.4283,14.3636,14.3707,430300.0
2011-09-09 13:50:00,19.98,20.12,19.97,20.1,486400.0,14.3707,14.4714,14.3636,14.4571,486400.0
2011-09-09 14:00:00,20.1,20.23,20.08,20.22,485000.0,14.4571,14.5506,14.4427,14.5434,485000.0
2011-09-09 14:10:00,20.23,20.23,20.05,20.05,470500.0,14.5506,14.5506,14.4211,14.4211,470500.0
2011-09-09 14:20:00,20.05,20.08,20.03,20.05,287100.0,14.4211,14.4427,14.4067,14.4211,287100.0
2011-09-09 14:30:00,20.05,20.06,19.98,20.01,342800.0,14.4211,14.4283,14.3707,14.3923,342800.0
2011-09-09 14:40:00,20.01,20.11,19.98,19.98,407000.0,14.3923,14.4642,14.3707,14.3707,407000.0
2011-09-09 14:50:00,19.98,19.98,19.89,19.94,539100.0,14.3707,14.3707,14.306,14.342,539100.0
2011-09-09 15:00:00,19.93,19.99,19.87,19.99,483300.0,14.3348,14.3779,14.2916,14.3779,483300.0
2011-09-09 15:10:00,19.99,20.04,19.94,20.03,525700.0,14.3779,14.4139,14.342,14.4067,525700.0
2011-09-09 15:20:00,20.03,20.07,19.91,19.91,347000.0,14.4067,14.4355,14.3204,14.3204,347000.0
2011-09-09 15:30:00,19.92,19.99,19.89,19.99,493400.0,14.3276,14.3779,14.306,14.3779,493400.0
2011-09-09 15:40:00,20.0,20.04,19.93,20.02,675100.0,14.3851,14.4139,14.3348,14.3995,675100.0
2011-09-09 15:50:00,20.02,20.04,19.92,19.93,1192600.0,14.3995,14.4139,14.3276,14.3348,1192600.0
2011-09-12 09:30:00,19.61,19.98,19.58,19.92,424400.0,14.1046,14.3707,14.083,14.3276,424400.0
2011-09-12 09:40:00,19.92,20.01,19.88,19.95,299900.0,14.3276,14.3923,14.2988,14.3492,299900.0
2011-09-12 09:50:00,19.94,20.16,19.9,20.05,374100.0,14.342,14.5002,14.3132,14.4211,374100.0
2011-09-12 10:00:00,20.05,20.14,20.0,20.05,327300.0,14.4211,14.4858,14.3851,14.4211,327300.0
2011-09-12 10:10:00,20.04,20.05,19.77,19.81,356300.0,14.4139,14.4211,14.2197,14.2485,356300.0
2011-09-12 10:20:00,19.81,19.91,19.77,19.79,258800.0,14.2485,14.3204,14.2197,14.2341,258800.0
2011-09-12 10:30:00,19.8,19.83,19.71,19.78,193300.0,14.2413,14.2629,14.1765,14.2269,193300.0
2011-09-12 10:40:00,19.77,19.79,19.6,19.62,307000.0,14.2197,14.2341,14.0974,14.1118,307000.0
2011-09-12 10:50:00,19.62,19.65,19.52,19.55,281100.0,14.1118,14.1334,14.0399,14.0615,281100.0
2011-09-12 11:00:00,19.55,19.59,19.51,19.56,255500.0,14.0615,14.0902,14.0327,14.0687,255500.0
2011-09-12 11:10:00,19.56,19.64,19.52,19.62,180200.0,14.0687,14.1262,14.0399,14.1118,180200.0
2011-09-12 11:20:00,19.63,19.69,19.6,19.66,202200.0,14.119,14.1622,14.0974,14.1406,202200.0
2011-09-12 11:30:00,19.66,19.71,19.64,19.71,160900.0,14.1406,14.1765,14.1262,14.1765,160900.0
2011-09-12 11:40:00,19.71,19.74,19.62,19.63,165900.0,14.1765,14.1981,14.1118,14.119,165900.0
2011-09-12 11:50:00,19.63,19.64,19.52,19.53,143400.0,14.119,14.1262,14.0399,14.0471,143400.0
2011-09-12 12:00:00,19.54,19.62,19.5,19.52,177800.0,14.0543,14.1118,14.0255,14.0399,177800.0
2011-09-12 12:10:00,19.52,19.55,19.5,19.51,129800.0,14.0399,14.0615,14.0255,14.0327,129800.0
2011-09-12 12:20:00,19.51,19.61,19.5,19.61,176200.0,14.0327,14.1046,14.0255,14.1046,176200.0
2011-09-12 12:30:00,19.6,19.6,19.49,19.5,150000.0,14.0974,14.0974,14.0183,14.0255,150000.0
2011-09-12 12:40:00,19.49,19.5,19.46,19.48,102400.0,14.0183,14.0255,13.9967,14.0111,102400.0
2011-09-12 12:50:00,19.48,19.54,19.48,19.52,112500.0,14.0111,14.0543,14.0111,14.0399,112500.0
2011-09-12 13:00:00,19.53,19.61,19.5,19.53,199600.0,14.0471,14.1046,14.0255,14.0471,199600.0
2011-09-12 13:10:00,19.53,19.56,19.5,19.53,171600.0,14.0471,14.0687,14.0255,14.0471,171600.0
2011-09-12 13:20:00,19.53,19.53,19.46,19.46,112500.0,14.0471,14.0471,13.9967,13.9967,112500.0
2011-09-12 13:30:00,19.46,19.47,19.37,19.41,196100.0,13.9967,14.0039,13.932,13.9608,196100.0
2011-09-12 13:40:00,19.4,19.45,19.37,19.42,347700.0,13.9536,13.9895,13.932,13.968,347700.0
2011-09-12 13:50:00,19.42,19.44,19.39,19.4,290100.0,13.968,13.9823,13.9464,13.9536,290100.0
2011-09-12 14:00:00,19.4,19.41,19.26,19.35,332200.0,13.9536,13.9608,13.8529,13.9176,332200.0
2011-09-12 14:10:00,19.35,19.38,19.3,19.33,201700.0,13.9176,13.9392,13.8817,13.9032,201700.0
2011-09-12 14:20:00,19.32,19.4,19.32,19.35,209500.0,13.896,13.9536,13.896,13.9176,209500.0
2011-09-12 14:30:00,19.36,19.54,19.34,19.54,529300.0,13.9248,14.0543,13.9104,14.0543,529300.0
2011-09-12 14:40:00,19.54,19.71,19.53,19.59,434500.0,14.0543,14.1765,14.0471,14.0902,434500.0
2011-09-12 14:50:00,19.59,19.59,19.49,19.53,194500.0,14.0902,14.0902,14.0183,14.0471,194500.0
2011-09-12 15:00:00,19.53,19.57,19.48,19.49,238200.0,14.0471,14.0759,14.0111,14.0183,238200.0
2011-09-12 15:10:00,19.49,19.57,19.44,19.51,194700.0,14.0183,14.0759,13.9823,14.0327,194700.0
2011-09-12 15:20:00,19.5,19.62,19.45,19.62,300600.0,14.0255,14.1118,13.9895,14.1118,300600.0
2011-09-12 15:30:00,19.62,19.72,19.6,19.69,441800.0,14.1118,14.1837,14.0974,14.1622,441800.0
2011-09-12 15:40:00,19.69,19.8,19.65,19.78,561200.0,14.1622,14.2413,14.1334,14.2269,561200.0
2011-09-12 15:50:00,19.79,19.98,19.78,19.97,1127300.0,14.2341,14.3707,14.2269,14.3636,1127300.0
2011-09-13 09:30:00,20.13,20.15,19.88,19.88,269100.0,14.4786,14.493,14.2988,14.2988,269100.0
2011-09-13 09:40:00,19.89,20.14,19.84,20.14,309700.0,14.306,14.4858,14.27,14.4858,309700.0
2011-09-13 09:50:00,20.14,20.41,20.14,20.4,510500.0,14.4858,14.68,14.4858,14.6728,510500.0
2011-09-13 10:00:00,20.4,20.55,20.33,20.47,751100.0,14.6728,14.7807,14.6225,14.7232,751100.0
2011-09-13 10:10:00,20.48,20.48,20.31,20.31,243400.0,14.7304,14.7304,14.6081,14.6081,243400.0
2011-09-13 10:20:00,20.32,20.44,20.3,20.39,426300.0,14.6153,14.7016,14.6009,14.6656,426300.0
2011-09-13 10:30:00,20.39,20.44,20.25,20.3,463300.0,14.6656,14.7016,14.5649,14.6009,463300.0
2011-09-13 10:40:00,20.3,20.36,20.27,20.29,244300.0,14.6009,14.6441,14.5793,14.5937,244300.0
2011-09-13 10:50:00,20.29,20.35,20.21,20.24,183100.0,14.5937,14.6369,14.5362,14.5578,183100.0
2011-09-13 11:00:00,20.23,20.29,20.18,20.21,236500.0,14.5506,14.5937,14.5146,14.5362,236500.0
2011-09-13 11:10:00,20.21,20.26,20.2,20.2,227100.0,14.5362,14.5721,14.529,14.529,227100.0
2011-09-13 11:20:00,20.2,20.21,20.11,20.18,170400.0,14.529,14.5362,14.4642,14.5146,170400.0
2011-09-13 11:30:00,20.19,20.21,20.12,20.19,381800.0,14.5218,14.5362,14.4714,14.5218,381800.0
2011-09-13 11:40:00,20.19,20.21,20.15,20.2,390900.0,14.5218,14.5362,14.493,14.529,390900.0
2011-09-13 11:50:00,20.2,20.23,20.2,20.2,170900.0,14.529,14.5506,14.529,14.529,170900.0
2011-09-13 12:00:00,20.2,20.28,20.19,20.27,317600.0,14.529,14.5865,14.5218,14.5793,317600.0
2011-09-13 12:10:00,20.27,20.29,20.22,20.27,162100.0,14.5793,14.5937,14.5434,14.5793,162100.0
2011-09-13 12:20:00,20.28,20.32,20.26,20.31,145800.0,14.5865,14.6153,14.5721,14.6081,145800.0
2011-09-13 12:30:00,20.3,20.34,20.27,20.32,174500.0,14.6009,14.6297,14.5793,14.6153,174500.0
2011-09-13 12:40:00,20.32,20.39,20.3,20.36,126500.0,14.6153,14.6656,14.6009,14.6441,126500.0
2011-09-13 12:50:00,20.37,20.47,20.37,20.46,262800.0,14.6513,14.7232,14.6513,14.716,262800.0
2011-09-13 13:00:00,20.45,20.53,20.45,20.47,235200.0,14.7088,14.7663,14.7088,14.7232,235200.0
2011-09-13 13:10:00,20.47,20.54,20.45,20.53,325700.0,14.7232,14.7735,14.7088,14.7663,325700.0
2011-09-13 13:20:00,20.53,20.54,20.5,20.53,266600.0,14.7663,14.7735,14.7448,14.7663,266600.0
2011-09-13 13:30:00,20.53,20.56,20.51,20.54,472200.0,14.7663,14.7879,14.752,14.7735,472200.0
2011-09-13 13:40:00,20.54,20.55,20.48,20.55,241600.0,14.7735,14.7807,14.7304,14.7807,241600.0
2011-09-13 13:50:00,20.55,20.57,20.49,20.51,262400.0,14.7807,14.7951,14.7376,14.752,262400.0
2011-09-13 14:00:00,20.52,20.59,20.5,20.58,447700.0,14.7591,14.8095,14.7448,14.8023,447700.0
2011-09-13 14:10:00,20.58,20.61,20.52,20.6,323600.0,14.8023,14.8239,14.7591,14.8167,323600.0
2011-09-13 14:20:00,20.6,20.71,20.59,20.71,371500.0,14.8167,14.8958,14.8095,14.8958,371500.0
2011-09-13 14:30:00,20.71,20.73,20.67,20.67,203900.0,14.8958,14.9102,14.867,14.867,203900.0
2011-09-13 14:40:00,20.66,20.69,20.55,20.57,263800.0,14.8598,14.8814,14.7807,14.7951,263800.0
2011-09-13 14:50:00,20.57,20.6,20.5,20.57,472600.0,14.7951,14.8167,14.7448,14.7951,472600.0
2011-09-13 15:00:00,20.57,20.61,20.51,20.55,275400.0,14.7951,14.8239,14.752,14.7807,275400.0
2011-09-13 15:10:00,20.54,20.55,20.36,20.37,476800.0,14.7735,14.7807,14.6441,14.6513,476800.0
2011-09-13 15:20:00,20.37,20.47,20.34,20.46,375500.0,14.6513,14.7232,14.6297,14.716,375500.0
2011-09-13 15:30:00,20.47,20.53,20.44,20.46,424600.0,14.7232,14.7663,14.7016,14.716,424600.0
2011-09-13 15:40:00,20.46,20.54,20.41,20.47,439000.0,14.716,14.7735,14.68,14.7232,439000.0
2011-09-13 15:50:00,20.48,20.48,20.4,20.45,850400.0,14.7304,14.7304,14.6728,14.7088,850400.0
2011-09-14 09:30:00,20.61,20.71,20.48,20.48,285100.0,14.8239,14.8958,14.7304,14.7304,285100.0
2011-09-14 09:40:00,20.47,20.62,20.44,20.54,228800.0,14.7232,14.8311,14.7016,14.7735,228800.0
2011-09-14 09:50:00,20.55,20.6,20.46,20.47,152700.0,14.7807,14.8167,14.716,14.7232,152700.0
2011-09-14 10:00:00,20.47,20.49,20.4,20.41,251300.0,14.7232,14.7376,14.6728,14.68,251300.0
2011-09-14 10:10:00,20.41,20.5,20.24,20.25,354100.0,14.68,14.7448,14.5578,14.5649,354100.0
2011-09-14 10:20:00,20.25,20.38,20.14,20.29,462900.0,14.5649,14.6584,14.4858,14.5937,462900.0
2011-09-14 10:30:00,20.3,20.37,20.24,20.37,532800.0,14.6009,14.6513,14.5578,14.6513,532800.0
2011-09-14 10:40:00,20.37,20.45,20.25,20.29,394400.0,14.6513,14.7088,14.5649,14.5937,394400.0
2011-09-14 10:50:00,20.29,20.45,20.29,20.44,272000.0,14.5937,14.7088,14.5937,14.7016,272000.0
2011-09-14 11:00:00,20.43,20.59,20.35,20.52,293900.0,14.6944,14.8095,14.6369,14.7591,293900.0
2011-09-14 11:10:00,20.51,20.58,20.48,20.52,253900.0,14.752,14.8023,14.7304,14.7591,253900.0
2011-09-14 11:20:00,20.52,20.66,20.51,20.65,159600.0,14.7591,14.8598,14.752,14.8526,159600.0
2011-09-14 11:30:00,20.65,20.66,20.58,20.66,167000.0,14.8526,14.8598,14.8023,14.8598,167000.0
2011-09-14 11:40:00,20.65,20.65,20.51,20.55,163100.0,14.8526,14.8526,14.752,14.7807,163100.0
2011-09-14 11:50:00,20.55,20.65,20.55,20.6,131300.0,14.7807,14.8526,14.7807,14.8167,131300.0
2011-09-14 12:00:00,20.6,20.63,20.52,20.54,137900.0,14.8167,14.8383,14.7591,14.7735,137900.0
2011-09-14 12:10:00,20.54,20.56,20.48,20.5,110600.0,14.7735,14.7879,14.7304,14.7448,110600.0
2011-09-14 12:20:00,20.5,20.56,20.48,20.54,69700.0,14.7448,14.7879,14.7304,14.7735,69700.0
2011-09-14 12:30:00,20.55,20.67,20.55,20.66,108700.0,14.7807,14.867,14.7807,14.8598,108700.0
2011-09-14 12:40:00,20.66,20.67,20.59,20.59,139700.0,14.8598,14.867,14.8095,14.8095,139700.0
2011-09-14 12:50:00,20.59,20.6,20.52,20.56,102200.0,14.8095,14.8167,14.7591,14.7879,102200.0
2011-09-14 13:00:00,20.56,20.67,20.56,20.65,67300.0,14.7879,14.867,14.7879,14.8526,67300.0
2011-09-14 13:10:00,20.65,20.68,20.63,20.67,102300.0,14.8526,14.8742,14.8383,14.867,102300.0
2011-09-14 13:20:00,20.67,20.69,20.61,20.64,97700.0,14.867,14.8814,14.8239,14.8455,97700.0
2011-09-14 13:30:00,20.64,20.73,20.62,20.73,136100.0,14.8455,14.9102,14.8311,14.9102,136100.0
2011-09-14 13:40:00,20.73,20.75,20.69,20.7,183800.0,14.9102,14.9246,14.8814,14.8886,183800.0
2011-09-14 13:50:00,20.7,20.73,20.58,20.6,322400.0,14.8886,14.9102,14.8023,14.8167,322400.0
2011-09-14 14:00:00,20.6,20.78,20.6,20.74,418400.0,14.8167,14.9462,14.8167,14.9174,418400.0
2011-09-14 14:10:00,20.74,20.79,20.69,20.78,298700.0,14.9174,14.9533,14.8814,14.9462,298700.0
2011-09-14 14:20:00,20.78,20.81,20.7,20.73,137300.0,14.9462,14.9677,14.8886,14.9102,137300.0
2011-09-14 14:30:00,20.73,20.76,20.71,20.75,124800.0,14.9102,14.9318,14.8958,14.9246,124800.0
2011-09-14 14:40:00,20.75,20.8,20.73,20.75,236800.0,14.9246,14.9605,14.9102,14.9246,236800.0
2011-09-14 14:50:00,20.75,20.8,20.74,20.78,183400.0,14.9246,14.9605,14.9174,14.9462,183400.0
2011-09-14 15:00:00,20.78,20.87,20.78,20.87,310600.0,14.9462,15.0109,14.9462,15.0109,310600.0
2011-09-14 15:10:00,20.87,20.96,20.86,20.94,298000.0,15.0109,15.0756,15.0037,15.0612,298000.0
2011-09-14 15:20:00,20.94,21.09,20.92,21.04,448700.0,15.0612,15.1691,15.0468,15.1332,448700.0
2011-09-14 15:30:00,21.03,21.1,20.99,20.99,422700.0,15.126,15.1763,15.0972,15.0972,422700.0
2011-09-14 15:40:00,20.99,21.0,20.77,20.83,1027200.0,15.0972,15.1044,14.939,14.9821,1027200.0
2011-09-14 15:50:00,20.82,20.9,20.77,20.79,1192400.0,14.9749,15.0325,14.939,14.9533,1192400.0
2011-09-15 09:30:00,21.02,21.15,20.94,21.11,377300.0,15.1188,15.2123,15.0612,15.1835,377300.0
2011-09-15 09:40:00,21.11,21.12,20.98,21.03,333200.0,15.1835,15.1907,15.09,15.126,333200.0
2011-09-15 09:50:00,21.04,21.04,20.94,20.98,333100.0,15.1332,15.1332,15.0612,15.09,333100.0
2011-09-15 10:00:00,20.99,21.15,20.97,21.04,306300.0,15.0972,15.2123,15.0828,15.1332,306300.0
2011-09-15 10:10:00,21.04,21.11,20.98,21.1,197900.0,15.1332,15.1835,15.09,15.1763,197900.0
2011-09-15 10:20:00,21.11,21.11,20.98,20.99,148300.0,15.1835,15.1835,15.09,15.0972,148300.0
2011-09-15 10:30:00,20.98,20.98,20.89,20.94,185800.0,15.09,15.09,15.0253,15.0612,185800.0
2011-09-15 10:40:00,20.93,20.98,20.92,20.95,117500.0,15.054,15.09,15.0468,15.0684,117500.0
2011-09-15 10:50:00,20.95,20.96,20.84,20.87,169900.0,15.0684,15.0756,14.9893,15.0109,169900.0
2011-09-15 11:00:00,20.87,20.92,20.82,20.91,186500.0,15.0109,15.0468,14.9749,15.0397,186500.0
2011-09-15 11:10:00,20.92,20.98,20.9,20.95,117100.0,15.0468,15.09,15.0325,15.0684,117100.0
2011-09-15 11:20:00,20.95,21.01,20.92,20.99,115200.0,15.0684,15.1116,15.0468,15.0972,115200.0
2011-09-15 11:30:00,21.0,21.01,20.95,20.98,170600.0,15.1044,15.1116,15.0684,15.09,170600.0
2011-09-15 11:40:00,20.98,21.0,20.94,20.96,179400.0,15.09,15.1044,15.0612,15.0756,179400.0
2011-09-15 11:50:00,20.97,20.98,20.89,20.93,132700.0,15.0828,15.09,15.0253,15.054,132700.0
2011-09-15 12:00:00,20.94,21.0,20.92,20.97,132700.0,15.0612,15.1044,15.0468,15.0828,132700.0
2011-09-15 12:10:00,20.97,21.02,20.94,20.99,131300.0,15.0828,15.1188,15.0612,15.0972,131300.0
2011-09-15 12:20:00,21.0,21.0,20.9,20.91,76800.0,15.1044,15.1044,15.0325,15.0397,76800.0
2011-09-15 12:30:00,20.92,21.01,20.91,20.98,102900.0,15.0468,15.1116,15.0397,15.09,102900.0
2011-09-15 12:40:00,20.98,21.01,20.95,20.98,76700.0,15.09,15.1116,15.0684,15.09,76700.0
2011-09-15 12:50:00,20.98,20.99,20.93,20.95,43900.0,15.09,15.0972,15.054,15.0684,43900.0
2011-09-15 13:00:00,20.95,20.99,20.93,20.98,76400.0,15.0684,15.0972,15.054,15.09,76400.0
2011-09-15 13:10:00,20.98,21.01,20.96,20.96,95500.0,15.09,15.1116,15.0756,15.0756,95500.0
2011-09-15 13:20:00,20.97,21.0,20.93,20.94,51200.0,15.0828,15.1044,15.054,15.0612,51200.0
2011-09-15 13:30:00,20.93,20.95,20.92,20.94,64900.0,15.054,15.0684,15.0468,15.0612,64900.0
2011-09-15 13:40:00,20.94,21.01,20.94,20.99,172300.0,15.0612,15.1116,15.0612,15.0972,172300.0
2011-09-15 13:50:00,20.99,21.03,20.97,21.03,134500.0,15.0972,15.126,15.0828,15.126,134500.0
2011-09-15 14:00:00,21.03,21.06,21.01,21.03,228600.0,15.126,15.1475,15.1116,15.126,228600.0
2011-09-15 14:10:00,21.02,21.1,21.02,21.05,182400.0,15.1188,15.1763,15.1188,15.1403,182400.0
2011-09-15 14:20:00,21.05,21.07,21.0,21.04,162900.0,15.1403,15.1547,15.1044,15.1332,162900.0
2011-09-15 14:30:00,21.04,21.08,21.03,21.07,174900.0,15.1332,15.1619,15.126,15.1547,174900.0
2011-09-15 14:40:00,21.07,21.13,21.06,21.13,122400.0,15.1547,15.1979,15.1475,15.1979,122400.0
2011-09-15 14:50:00,21.13,21.17,21.1,21.13,128000.0,15.1979,15.2267,15.1763,15.1979,128000.0
2011-09-15 15:00:00,21.13,21.16,21.11,21.12,173600.0,15.1979,15.2195,15.1835,15.1907,173600.0
2011-09-15 15:10:00,21.12,21.12,21.05,21.05,244800.0,15.1907,15.1907,15.1403,15.1403,244800.0
2011-09-15 15:20:00,21.06,21.11,21.01,21.05,224600.0,15.1475,15.1835,15.1116,15.1403,224600.0
2011-09-15 15:30:00,21.05,21.15,21.04,21.13,222500.0,15.1403,15.2123,15.1332,15.1979,222500.0
2011-09-15 15:40:00,21.14,21.21,21.09,21.19,417200.0,15.2051,15.2554,15.1691,15.241,417200.0
2011-09-15 15:50:00,21.19,21.2,21.14,21.19,778400.0,15.241,15.2482,15.2051,15.241,778400.0
2011-09-16 09:30:00,21.26,21.3,20.96,21.17,2257200.0,15.2914,15.3202,15.0756,15.2267,2257200.0
2011-09-16 09:40:00,21.18,21.3,21.17,21.28,208400.0,15.2339,15.3202,15.2267,15.3058,208400.0
2011-09-16 09:50:00,21.28,21.35,21.2,21.21,306800.0,15.3058,15.3561,15.2482,15.2554,306800.0
2011-09-16 10:00:00,21.21,21.24,21.04,21.07,346000.0,15.2554,15.277,15.1332,15.1547,346000.0
2011-09-16 10:10:00,21.06,21.15,21.03,21.14,335100.0,15.1475,15.2123,15.126,15.2051,335100.0
2011-09-16 10:20:00,21.14,21.15,20.94,20.95,189200.0,15.2051,15.2123,15.0612,15.0684,189200.0
2011-09-16 10:30:00,20.94,20.99,20.87,20.87,348000.0,15.0612,15.0972,15.0109,15.0109,348000.0
2011-09-16 10:40:00,20.87,20.91,20.76,20.84,532900.0,15.0109,15.0397,14.9318,14.9893,532900.0
2011-09-16 10:50:00,20.84,20.89,20.75,20.85,214900.0,14.9893,15.0253,14.9246,14.9965,214900.0
2011-09-16 11:00:00,20.86,20.9,20.81,20.84,161400.0,15.0037,15.0325,14.9677,14.9893,161400.0
2011-09-16 11:10:00,20.85,20.9,20.81,20.85,132200.0,14.9965,15.0325,14.9677,14.9965,132200.0
2011-09-16 11:20:00,20.85,20.85,20.72,20.78,185100.0,14.9965,14.9965,14.903,14.9462,185100.0
2011-09-16 11:30:00,20.78,20.83,20.68,20.8,183100.0,14.9462,14.9821,14.8742,14.9605,183100.0
2011-09-16 11:40:00,20.8,20.91,20.78,20.85,98700.0,14.9605,15.0397,14.9462,14.9965,98700.0
2011-09-16 11:50:00,20.85,20.89,20.83,20.84,135800.0,14.9965,15.0253,14.9821,14.9893,135800.0
2011-09-16 12:00:00,20.85,20.87,20.82,20.85,101500.0,14.9965,15.0109,14.9749,14.9965,101500.0
2011-09-16 12:10:00,20.84,20.87,20.81,20.85,111600.0,14.9893,15.0109,14.9677,14.9965,111600.0
2011-09-16 12:20:00,20.85,20.88,20.79,20.86,106100.0,14.9965,15.0181,14.9533,15.0037,106100.0
2011-09-16 12:30:00,20.87,20.98,20.85,20.97,102700.0,15.0109,15.09,14.9965,15.0828,102700.0
2011-09-16 12:40:00,20.97,21.0,20.93,20.97,87500.0,15.0828,15.1044,15.054,15.0828,87500.0
2011-09-16 12:50:00,20.98,21.01,20.97,20.98,94600.0,15.09,15.1116,15.0828,15.09,94600.0
2011-09-16 13:00:00,20.97,20.98,20.87,20.87,123000.0,15.0828,15.09,15.0109,15.0109,123000.0
2011-09-16 13:10:00,20.87,20.93,20.86,20.88,131400.0,15.0109,15.054,15.0037,15.0181,131400.0
2011-09-16 13:20:00,20.88,20.92,20.86,20.9,77800.0,15.0181,15.0468,15.0037,15.0325,77800.0
2011-09-16 13:30:00,20.9,20.91,20.76,20.8,231200.0,15.0325,15.0397,14.9318,14.9605,231200.0
2011-09-16 13:40:00,20.8,20.85,20.8,20.82,84300.0,14.9605,14.9965,14.9605,14.9749,84300.0
2011-09-16 13:50:00,20.83,20.9,20.82,20.87,96800.0,14.9821,15.0325,14.9749,15.0109,96800.0
2011-09-16 14:00:00,20.87,20.93,20.87,20.91,98900.0,15.0109,15.054,15.0109,15.0397,98900.0
2011-09-16 14:10:00,20.91,20.96,20.89,20.92,98700.0,15.0397,15.0756,15.0253,15.0468,98700.0
2011-09-16 14:20:00,20.93,20.93,20.89,20.91,90000.0,15.054,15.054,15.0253,15.0397,90000.0
2011-09-16 14:30:00,20.91,20.98,20.9,20.98,88200.0,15.0397,15.09,15.0325,15.09,88200.0
2011-09-16 14:40:00,20.98,20.98,20.92,20.95,119900.0,15.09,15.09,15.0468,15.0684,119900.0
2011-09-16 14:50:00,20.94,21.01,20.94,21.0,167500.0,15.0612,15.1116,15.0612,15.1044,167500.0
2011-09-16 15:00:00,21.01,21.01,20.9,20.9,147600.0,15.1116,15.1116,15.0325,15.0325,147600.0
2011-09-16 15:10:00,20.91,20.95,20.91,20.92,129400.0,15.0397,15.0684,15.0397,15.0468,129400.0
2011-09-16 15:20:00,20.92,20.93,20.84,20.88,268400.0,15.0468,15.054,14.9893,15.0181,268400.0
2011-09-16 15:30:00,20.88,20.93,20.87,20.9,229300.0,15.0181,15.054,15.0109,15.0325,229300.0
2011-09-16 15:40:00,20.9,21.1,20.9,21.05,685800.0,15.0325,15.1763,15.0325,15.1403,685800.0
2011-09-16 15:50:00,21.05,21.16,21.03,21.14,1370800.0,15.1403,15.2195,15.126,15.2051,1370800.0
2011-09-19 09:30:00,20.59,20.65,20.42,20.46,417000.0,14.8095,14.8526,14.6872,14.716,417000.0
2011-09-19 09:40:00,20.46,20.46,20.23,20.25,370600.0,14.716,14.716,14.5506,14.5649,370600.0
2011-09-19 09:50:00,20.24,20.26,20.18,20.19,432500.0,14.5578,14.5721,14.5146,14.5218,432500.0
2011-09-19 10:00:00,20.18,20.25,20.18,20.23,369000.0,14.5146,14.5649,14.5146,14.5506,369000.0
2011-09-19 10:10:00,20.23,20.23,20.15,20.21,574700.0,14.5506,14.5506,14.493,14.5362,574700.0
2011-09-19 10:20:00,20.2,20.21,20.12,20.21,541300.0,14.529,14.5362,14.4714,14.5362,541300.0
2011-09-19 10:30:00,20.21,20.38,20.21,20.3,592100.0,14.5362,14.6584,14.5362,14.6009,592100.0
2011-09-19 10:40:00,20.3,20.38,20.25,20.38,404700.0,14.6009,14.6584,14.5649,14.6584,404700.0
2011-09-19 10:50:00,20.36,20.4,20.34,20.36,584700.0,14.6441,14.6728,14.6297,14.6441,584700.0
2011-09-19 11:00:00,20.36,20.44,20.35,20.44,657200.0,14.6441,14.7016,14.6369,14.7016,657200.0
2011-09-19 11:10:00,20.44,20.44,20.37,20.37,540600.0,14.7016,14.7016,14.6513,14.6513,540600.0
2011-09-19 11:20:00,20.37,20.4,20.36,20.37,477600.0,14.6513,14.6728,14.6441,14.6513,477600.0
2011-09-19 11:30:00,20.37,20.39,20.34,20.36,285500.0,14.6513,14.6656,14.6297,14.6441,285500.0
2011-09-19 11:40:00,20.36,20.41,20.3,20.39,355900.0,14.6441,14.68,14.6009,14.6656,355900.0
2011-09-19 11:50:00,20.4,20.4,20.35,20.37,258600.0,14.6728,14.6728,14.6369,14.6513,258600.0
2011-09-19 12:00:00,20.38,20.45,20.38,20.39,283000.0,14.6584,14.7088,14.6584,14.6656,283000.0
2011-09-19 12:10:00,20.4,20.4,20.33,20.34,159300.0,14.6728,14.6728,14.6225,14.6297,159300.0
2011-09-19 12:20:00,20.34,20.35,20.31,20.34,147300.0,14.6297,14.6369,14.6081,14.6297,147300.0
2011-09-19 12:30:00,20.34,20.34,20.3,20.34,94700.0,14.6297,14.6297,14.6009,14.6297,94700.0
2011-09-19 12:40:00,20.33,20.35,20.3,20.3,107500.0,14.6225,14.6369,14.6009,14.6009,107500.0
2011-09-19 12:50:00,20.3,20.34,20.27,20.31,234500.0,14.6009,14.6297,14.5793,14.6081,234500.0
2011-09-19 13:00:00,20.31,20.32,20.26,20.3,138900.0,14.6081,14.6153,14.5721,14.6009,138900.0
2011-09-19 13:10:00,20.3,20.3,20.25,20.27,160700.0,14.6009,14.6009,14.5649,14.5793,160700.0
2011-09-19 13:20:00,20.27,20.3,20.25,20.3,202900.0,14.5793,14.6009,14.5649,14.6009,202900.0
2011-09-19 13:30:00,20.3,20.3,20.28,20.29,171200.0,14.6009,14.6009,14.5865,14.5937,171200.0
2011-09-19 13:40:00,20.3,20.36,20.29,20.35,403000.0,14.6009,14.6441,14.5937,14.6369,403000.0
2011-09-19 13:50:00,20.34,20.35,20.32,20.33,150100.0,14.6297,14.6369,14.6153,14.6225,150100.0
2011-09-19 14:00:00,20.32,20.35,20.28,20.31,204600.0,14.6153,14.6369,14.5865,14.6081,204600.0
2011-09-19 14:10:00,20.31,20.36,20.3,20.32,388500.0,14.6081,14.6441,14.6009,14.6153,388500.0
2011-09-19 14:20:00,20.32,20.35,20.27,20.29,212300.0,14.6153,14.6369,14.5793,14.5937,212300.0
2011-09-19 14:30:00,20.29,20.32,20.26,20.29,258700.0,14.5937,14.6153,14.5721,14.5937,258700.0
2011-09-19 14:40:00,20.29,20.32,20.26,20.3,457200.0,14.5937,14.6153,14.5721,14.6009,457200.0
2011-09-19 14:50:00,20.3,20.33,20.25,20.26,390800.0,14.6009,14.6225,14.5649,14.5721,390800.0
2011-09-19 15:00:00,20.26,20.28,20.21,20.24,454900.0,14.5721,14.5865,14.5362,14.5578,454900.0
2011-09-19 15:10:00,20.24,20.44,20.23,20.36,572300.0,14.5578,14.7016,14.5506,14.6441,572300.0
2011-09-19 15:20:00,20.36,20.5,20.36,20.47,374200.0,14.6441,14.7448,14.6441,14.7232,374200.0
2011-09-19 15:30:00,20.47,20.59,20.47,20.56,411100.0,14.7232,14.8095,14.7232,14.7879,411100.0
2011-09-19 15:40:00,20.56,20.59,20.46,20.49,475100.0,14.7879,14.8095,14.716,14.7376,475100.0
2011-09-19 15:50:00,20.49,20.51,20.4,20.43,1393300.0,14.7376,14.752,14.6728,14.6944,1393300.0
2011-09-20 09:30:00,20.45,20.62,20.42,20.47,307400.0,14.7088,14.8311,14.6872,14.7232,307400.0
2011-09-20 09:40:00,20.48,20.48,20.28,20.37,349200.0,14.7304,14.7304,14.5865,14.6513,349200.0
2011-09-20 09:50:00,20.38,20.38,20.28,20.32,248500.0,14.6584,14.6584,14.5865,14.6153,248500.0
2011-09-20 10:00:00,20.32,20.36,20.25,20.26,193100.0,14.6153,14.6441,14.5649,14.5721,193100.0
2011-09-20 10:10:00,20.27,20.32,20.24,20.31,312600.0,14.5793,14.6153,14.5578,14.6081,312600.0
2011-09-20 10:20:00,20.31,20.34,20.28,20.28,204100.0,14.6081,14.6297,14.5865,14.5865,204100.0
2011-09-20 10:30:00,20.29,20.35,20.28,20.33,294300.0,14.5937,14.6369,14.5865,14.6225,294300.0
2011-09-20 10:40:00,20.34,20.4,20.33,20.4,276200.0,14.6297,14.6728,14.6225,14.6728,276200.0
2011-09-20 10:50:00,20.4,20.44,20.33,20.37,351900.0,14.6728,14.7016,14.6225,14.6513,351900.0
2011-09-20 11:00:00,20.37,20.45,20.37,20.43,317100.0,14.6513,14.7088,14.6513,14.6944,317100.0
2011-09-20 11:10:00,20.43,20.47,20.38,20.4,378400.0,14.6944,14.7232,14.6584,14.6728,378400.0
2011-09-20 11:20:00,20.4,20.4,20.34,20.39,159500.0,14.6728,14.6728,14.6297,14.6656,159500.0
2011-09-20 11:30:00,20.39,20.4,20.32,20.36,178800.0,14.6656,14.6728,14.6153,14.6441,178800.0
2011-09-20 11:40:00,20.36,20.37,20.32,20.34,219400.0,14.6441,14.6513,14.6153,14.6297,219400.0
2011-09-20 11:50:00,20.34,20.41,20.34,20.39,158600.0,14.6297,14.68,14.6297,14.6656,158600.0
2011-09-20 12:00:00,20.39,20.39,20.28,20.31,172900.0,14.6656,14.6656,14.5865,14.6081,172900.0
2011-09-20 12:10:00,20.32,20.35,20.3,20.32,86100.0,14.6153,14.6369,14.6009,14.6153,86100.0
2011-09-20 12:20:00,20.33,20.4,20.32,20.37,61400.0,14.6225,14.6728,14.6153,14.6513,61400.0
2011-09-20 12:30:00,20.37,20.4,20.35,20.36,124500.0,14.6513,14.6728,14.6369,14.6441,124500.0
2011-09-20 12:40:00,20.36,20.41,20.35,20.38,68000.0,14.6441,14.68,14.6369,14.6584,68000.0
2011-09-20 12:50:00,20.39,20.45,20.39,20.4,206300.0,14.6656,14.7088,14.6656,14.6728,206300.0
2011-09-20 13:00:00,20.4,20.43,20.39,20.41,147900.0,14.6728,14.6944,14.6656,14.68,147900.0
2011-09-20 13:10:00,20.41,20.43,20.37,20.38,266700.0,14.68,14.6944,14.6513,14.6584,266700.0
2011-09-20 13:20:00,20.38,20.45,20.35,20.44,184700.0,14.6584,14.7088,14.6369,14.7016,184700.0
2011-09-20 13:30:00,20.44,20.45,20.41,20.42,212000.0,14.7016,14.7088,14.68,14.6872,212000.0
2011-09-20 13:40:00,20.41,20.43,20.37,20.42,182700.0,14.68,14.6944,14.6513,14.6872,182700.0
2011-09-20 13:50:00,20.41,20.43,20.39,20.41,276200.0,14.68,14.6944,14.6656,14.68,276200.0
2011-09-20 14:00:00,20.41,20.5,20.38,20.49,265000.0,14.68,14.7448,14.6584,14.7376,265000.0
2011-09-20 14:10:00,20.5,20.53,20.48,20.5,268300.0,14.7448,14.7663,14.7304,14.7448,268300.0
2011-09-20 14:20:00,20.5,20.51,20.44,20.48,158700.0,14.7448,14.752,14.7016,14.7304,158700.0
2011-09-20 14:30:00,20.48,20.52,20.43,20.45,297400.0,14.7304,14.7591,14.6944,14.7088,297400.0
2011-09-20 14:40:00,20.44,20.46,20.42,20.44,331000.0,14.7016,14.716,14.6872,14.7016,331000.0
2011-09-20 14:50:00,20.44,20.49,20.42,20.45,228000.0,14.7016,14.7376,14.6872,14.7088,228000.0
2011-09-20 15:00:00,20.44,20.46,20.36,20.37,403800.0,14.7016,14.716,14.6441,14.6513,403800.0
2011-09-20 15:10:00,20.38,20.4,20.34,20.34,337300.0,14.6584,14.6728,14.6297,14.6297,337300.0
2011-09-20 15:20:00,20.34,20.39,20.32,20.38,384400.0,14.6297,14.6656,14.6153,14.6584,384400.0
2011-09-20 15:30:00,20.38,20.4,20.36,20.4,389200.0,14.6584,14.6728,14.6441,14.6728,389200.0
2011-09-20 15:40:00,20.4,20.41,20.22,20.25,624200.0,14.6728,14.68,14.5434,14.5649,624200.0
2011-09-20 15:50:00,20.25,20.29,20.21,20.23,794800.0,14.5649,14.5937,14.5362,14.5506,794800.0
2011-09-21 09:30:00,20.22,20.35,20.2,20.2,374700.0,14.5434,14.6369,14.529,14.529,374700.0
2011-09-21 09:40:00,20.2,20.22,20.09,20.1,208400.0,14.529,14.5434,14.4499,14.4571,208400.0
2011-09-21 09:50:00,20.09,20.15,20.02,20.08,316800.0,14.4499,14.493,14.3995,14.4427,316800.0
2011-09-21 10:00:00,20.08,20.13,19.96,19.97,260900.0,14.4427,14.4786,14.3564,14.3636,260900.0
2011-09-21 10:10:00,19.98,20.0,19.92,19.92,384800.0,14.3707,14.3851,14.3276,14.3276,384800.0
2011-09-21 10:20:00,19.92,19.96,19.88,19.89,261900.0,14.3276,14.3564,14.2988,14.306,261900.0
2011-09-21 10:30:00,19.9,19.91,19.85,19.9,319700.0,14.3132,14.3204,14.2772,14.3132,319700.0
2011-09-21 10:40:00,19.9,19.91,19.87,19.87,305200.0,14.3132,14.3204,14.2916,14.2916,305200.0
2011-09-21 10:50:00,19.87,19.93,19.87,19.9,1192900.0,14.2916,14.3348,14.2916,14.3132,1192900.0
2011-09-21 11:00:00,19.9,19.95,19.9,19.92,594400.0,14.3132,14.3492,14.3132,14.3276,594400.0
2011-09-21 11:10:00,19.92,19.98,19.85,19.91,631600.0,14.3276,14.3707,14.2772,14.3204,631600.0
2011-09-21 11:20:00,19.91,19.91,19.81,19.87,366600.0,14.3204,14.3204,14.2485,14.2916,366600.0
2011-09-21 11:30:00,19.87,19.95,19.86,19.94,129500.0,14.2916,14.3492,14.2844,14.342,129500.0
2011-09-21 11:40:00,19.94,19.95,19.92,19.94,151800.0,14.342,14.3492,14.3276,14.342,151800.0
2011-09-21 11:50:00,19.94,19.94,19.9,19.92,112900.0,14.342,14.342,14.3132,14.3276,112900.0
2011-09-21 12:00:00,19.91,19.95,19.91,19.94,205100.0,14.3204,14.3492,14.3204,14.342,205100.0
2011-09-21 12:10:00,19.94,19.96,19.93,19.93,221800.0,14.342,14.3564,14.3348,14.3348,221800.0
2011-09-21 12:20:00,19.94,19.95,19.86,19.9,486900.0,14.342,14.3492,14.2844,14.3132,486900.0
2011-09-21 12:30:00,19.89,19.96,19.85,19.93,672600.0,14.306,14.3564,14.2772,14.3348,672600.0
2011-09-21 12:40:00,19.92,19.95,19.73,19.73,357400.0,14.3276,14.3492,14.1909,14.1909,357400.0
2011-09-21 12:50:00,19.73,19.82,19.68,19.8,512200.0,14.1909,14.2557,14.155,14.2413,512200.0
2011-09-21 13:00:00,19.8,19.95,19.78,19.89,504800.0,14.2413,14.3492,14.2269,14.306,504800.0
2011-09-21 13:10:00,19.89,19.91,19.84,19.85,303400.0,14.306,14.3204,14.27,14.2772,303400.0
2011-09-21 13:20:00,19.85,19.93,19.82,19.91,263400.0,14.2772,14.3348,14.2557,14.3204,263400.0
2011-09-21 13:30:00,19.92,19.93,19.88,19.9,185100.0,14.3276,14.3348,14.2988,14.3132,185100.0
2011-09-21 13:40:00,19.9,19.92,19.88,19.89,253400.0,14.3132,14.3276,14.2988,14.306,253400.0
2011-09-21 13:50:00,19.89,19.9,19.85,19.88,234800.0,14.306,14.3132,14.2772,14.2988,234800.0
2011-09-21 14:00:00,19.89,19.91,19.85,19.91,407500.0,14.306,14.3204,14.2772,14.3204,407500.0
2011-09-21 14:10:00,19.91,19.91,19.88,19.9,353500.0,14.3204,14.3204,14.2988,14.3132,353500.0
2011-09-21 14:20:00,19.9,19.95,19.62,19.88,902800.0,14.3132,14.3492,14.1118,14.2988,902800.0
2011-09-21 14:30:00,19.87,19.92,19.62,19.73,630500.0,14.2916,14.3276,14.1118,14.1909,630500.0
2011-09-21 14:40:00,19.73,19.74,19.63,19.68,684600.0,14.1909,14.1981,14.119,14.155,684600.0
2011-09-21 14:50:00,19.69,19.71,19.61,19.66,442100.0,14.1622,14.1765,14.1046,14.1406,442100.0
2011-09-21 15:00:00,19.65,19.65,19.54,19.6,902400.0,14.1334,14.1334,14.0543,14.0974,902400.0
2011-09-21 15:10:00,19.6,19.62,19.5,19.55,306800.0,14.0974,14.1118,14.0255,14.0615,306800.0
2011-09-21 15:20:00,19.56,19.57,19.44,19.47,300900.0,14.0687,14.0759,13.9823,14.0039,300900.0
2011-09-21 15:30:00,19.47,19.5,19.3,19.34,510200.0,14.0039,14.0255,13.8817,13.9104,510200.0
2011-09-21 15:40:00,19.33,19.35,19.26,19.27,666400.0,13.9032,13.9176,13.8529,13.8601,666400.0
2011-09-21 15:50:00,19.27,19.28,19.09,19.11,1791100.0,13.8601,13.8673,13.7306,13.745,1791100.0
2011-09-22 09:30:00,18.73,18.85,18.52,18.57,874900.0,13.4717,13.558,13.3206,13.3566,874900.0
2011-09-22 09:40:00,18.57,18.68,18.47,18.51,1034300.0,13.3566,13.4357,13.2847,13.3134,1034300.0
2011-09-22 09:50:00,18.52,18.57,18.44,18.49,716000.0,13.3206,13.3566,13.2631,13.2991,716000.0
2011-09-22 10:00:00,18.49,18.64,18.48,18.62,690800.0,13.2991,13.4069,13.2919,13.3926,690800.0
2011-09-22 10:10:00,18.63,18.74,18.57,18.68,621900.0,13.3997,13.4789,13.3566,13.4357,621900.0
2011-09-22 10:20:00,18.68,18.74,18.61,18.65,576100.0,13.4357,13.4789,13.3854,13.4141,576100.0
2011-09-22 10:30:00,18.65,18.72,18.59,18.61,573100.0,13.4141,13.4645,13.371,13.3854,573100.0
2011-09-22 10:40:00,18.61,18.73,18.59,18.66,478400.0,13.3854,13.4717,13.371,13.4213,478400.0
2011-09-22 10:50:00,18.67,18.7,18.56,18.63,699600.0,13.4285,13.4501,13.3494,13.3997,699600.0
2011-09-22 11:00:00,18.63,18.7,18.58,18.61,457100.0,13.3997,13.4501,13.3638,13.3854,457100.0
2011-09-22 11:10:00,18.61,18.67,18.53,18.58,491400.0,13.3854,13.4285,13.3278,13.3638,491400.0
2011-09-22 11:20:00,18.57,18.59,18.51,18.55,347600.0,13.3566,13.371,13.3134,13.3422,347600.0
2011-09-22 11:30:00,18.55,18.61,18.5,18.54,297400.0,13.3422,13.3854,13.3062,13.335,297400.0
2011-09-22 11:40:00,18.53,18.54,18.47,18.5,289400.0,13.3278,13.335,13.2847,13.3062,289400.0
2011-09-22 11:50:00,18.51,18.59,18.5,18.5,528700.0,13.3134,13.371,13.3062,13.3062,528700.0
2011-09-22 12:00:00,18.5,18.54,18.44,18.47,383200.0,13.3062,13.335,13.2631,13.2847,383200.0
2011-09-22 12:10:00,18.47,18.52,18.44,18.51,281200.0,13.2847,13.3206,13.2631,13.3134,281200.0
2011-09-22 12:20:00,18.52,18.52,18.45,18.45,357000.0,13.3206,13.3206,13.2703,13.2703,357000.0
2011-09-22 12:30:00,18.46,18.48,18.4,18.45,350800.0,13.2775,13.2919,13.2343,13.2703,350800.0
2011-09-22 12:40:00,18.46,18.51,18.45,18.51,215900.0,13.2775,13.3134,13.2703,13.3134,215900.0
2011-09-22 12:50:00,18.51,18.57,18.51,18.52,262500.0,13.3134,13.3566,13.3134,13.3206,262500.0
2011-09-22 13:00:00,18.53,18.54,18.46,18.46,252700.0,13.3278,13.335,13.2775,13.2775,252700.0
2011-09-22 13:10:00,18.46,18.49,18.45,18.46,226400.0,13.2775,13.2991,13.2703,13.2775,226400.0
2011-09-22 13:20:00,18.45,18.51,18.44,18.45,602400.0,13.2703,13.3134,13.2631,13.2703,602400.0
2011-09-22 13:30:00,18.45,18.47,18.38,18.45,702200.0,13.2703,13.2847,13.2199,13.2703,702200.0
2011-09-22 13:40:00,18.45,18.5,18.39,18.4,255100.0,13.2703,13.3062,13.2271,13.2343,255100.0
2011-09-22 13:50:00,18.41,18.44,18.34,18.37,561600.0,13.2415,13.2631,13.1912,13.2127,561600.0
2011-09-22 14:00:00,18.38,18.5,18.35,18.46,689200.0,13.2199,13.3062,13.1984,13.2775,689200.0
2011-09-22 14:10:00,18.46,18.56,18.43,18.5,752800.0,13.2775,13.3494,13.2559,13.3062,752800.0
2011-09-22 14:20:00,18.51,18.82,18.5,18.69,700900.0,13.3134,13.5364,13.3062,13.4429,700900.0
2011-09-22 14:30:00,18.68,18.72,18.54,18.57,664100.0,13.4357,13.4645,13.335,13.3566,664100.0
2011-09-22 14:40:00,18.57,18.73,18.54,18.62,537000.0,13.3566,13.4717,13.335,13.3926,537000.0
2011-09-22 14:50:00,18.63,18.64,18.47,18.47,350300.0,13.3997,13.4069,13.2847,13.2847,350300.0
2011-09-22 15:00:00,18.46,18.49,18.38,18.48,381900.0,13.2775,13.2991,13.2199,13.2919,381900.0
2011-09-22 15:10:00,18.48,18.5,18.41,18.43,380700.0,13.2919,13.3062,13.2415,13.2559,380700.0
2011-09-22 15:20:00,18.43,18.46,18.35,18.46,1107500.0,13.2559,13.2775,13.1984,13.2775,1107500.0
2011-09-22 15:30:00,18.46,18.66,18.4,18.66,1097300.0,13.2775,13.4213,13.2343,13.4213,1097300.0
2011-09-22 15:40:00,18.66,18.74,18.51,18.68,1364500.0,13.4213,13.4789,13.3134,13.4357,1364500.0
2011-09-22 15:50:00,18.68,18.74,18.54,18.66,1840400.0,13.4357,13.4789,13.335,13.4213,1840400.0
2011-09-23 09:30:00,18.55,18.82,18.46,18.67,372000.0,13.3422,13.5364,13.2775,13.4285,372000.0
2011-09-23 09:40:00,18.67,18.8,18.58,18.72,355400.0,13.4285,13.522,13.3638,13.4645,355400.0
2011-09-23 09:50:00,18.72,18.91,18.67,18.81,469200.0,13.4645,13.6011,13.4285,13.5292,469200.0
2011-09-23 10:00:00,18.81,18.93,18.73,18.81,351300.0,13.5292,13.6155,13.4717,13.5292,351300.0
2011-09-23 10:10:00,18.81,18.88,18.71,18.73,352400.0,13.5292,13.5796,13.4573,13.4717,352400.0
2011-09-23 10:20:00,18.73,18.77,18.66,18.77,153300.0,13.4717,13.5004,13.4213,13.5004,153300.0
2011-09-23 10:30:00,18.77,18.82,18.74,18.79,187700.0,13.5004,13.5364,13.4789,13.5148,187700.0
2011-09-23 10:40:00,18.79,18.91,18.71,18.89,272300.0,13.5148,13.6011,13.4573,13.5868,272300.0
2011-09-23 10:50:00,18.89,18.9,18.82,18.88,282400.0,13.5868,13.5939,13.5364,13.5796,282400.0
2011-09-23 11:00:00,18.88,18.89,18.81,18.87,248700.0,13.5796,13.5868,13.5292,13.5724,248700.0
2011-09-23 11:10:00,18.88,18.9,18.82,18.89,221900.0,13.5796,13.5939,13.5364,13.5868,221900.0
2011-09-23 11:20:00,18.9,18.94,18.85,18.89,266800.0,13.5939,13.6227,13.558,13.5868,266800.0
2011-09-23 11:30:00,18.89,18.91,18.82,18.84,227200.0,13.5868,13.6011,13.5364,13.5508,227200.0
2011-09-23 11:40:00,18.84,18.84,18.72,18.72,204500.0,13.5508,13.5508,13.4645,13.4645,204500.0
2011-09-23 11:50:00,18.72,18.82,18.69,18.82,188300.0,13.4645,13.5364,13.4429,13.5364,188300.0
2011-09-23 12:00:00,18.82,18.83,18.74,18.81,197900.0,13.5364,13.5436,13.4789,13.5292,197900.0
2011-09-23 12:10:00,18.81,18.91,18.8,18.91,210300.0,13.5292,13.6011,13.522,13.6011,210300.0
2011-09-23 12:20:00,18.91,18.93,18.86,18.88,233100.0,13.6011,13.6155,13.5652,13.5796,233100.0
2011-09-23 12:30:00,18.88,18.91,18.81,18.84,158000.0,13.5796,13.6011,13.5292,13.5508,158000.0
2011-09-23 12:40:00,18.84,18.9,18.69,18.77,365400.0,13.5508,13.5939,13.4429,13.5004,365400.0
2011-09-23 12:50:00,18.77,18.9,18.71,18.73,136500.0,13.5004,13.5939,13.4573,13.4717,136500.0
2011-09-23 13:00:00,18.73,18.79,18.66,18.67,143200.0,13.4717,13.5148,13.4213,13.4285,143200.0
2011-09-23 13:10:00,18.67,18.76,18.66,18.67,96900.0,13.4285,13.4933,13.4213,13.4285,96900.0
2011-09-23 13:20:00,18.66,18.67,18.56,18.56,279400.0,13.4213,13.4285,13.3494,13.3494,279400.0
2011-09-23 13:30:00,18.57,18.71,18.56,18.66,370500.0,13.3566,13.4573,13.3494,13.4213,370500.0
2011-09-23 13:40:00,18.66,18.8,18.63,18.76,133200.0,13.4213,13.522,13.3997,13.4933,133200.0
2011-09-23 13:50:00,18.77,18.79,18.68,18.69,271000.0,13.5004,13.5148,13.4357,13.4429,271000.0
2011-09-23 14:00:00,18.7,18.71,18.61,18.64,277500.0,13.4501,13.4573,13.3854,13.4069,277500.0
2011-09-23 14:10:00,18.63,18.64,18.54,18.57,189600.0,13.3997,13.4069,13.335,13.3566,189600.0
2011-09-23 14:20:00,18.58,18.59,18.5,18.51,336500.0,13.3638,13.371,13.3062,13.3134,336500.0
2011-09-23 14:30:00,18.51,18.56,18.5,18.53,327400.0,13.3134,13.3494,13.3062,13.3278,327400.0
2011-09-23 14:40:00,18.54,18.55,18.45,18.47,344000.0,13.335,13.3422,13.2703,13.2847,344000.0
2011-09-23 14:50:00,18.46,18.51,18.43,18.47,183200.0,13.2775,13.3134,13.2559,13.2847,183200.0
2011-09-23 15:00:00,18.46,18.54,18.44,18.48,260600.0,13.2775,13.335,13.2631,13.2919,260600.0
2011-09-23 15:10:00,18.48,18.57,18.45,18.49,257100.0,13.2919,13.3566,13.2703,13.2991,257100.0
2011-09-23 15:20:00,18.5,18.6,18.49,18.6,505900.0,13.3062,13.3782,13.2991,13.3782,505900.0
2011-09-23 15:30:00,18.6,18.61,18.52,18.54,697400.0,13.3782,13.3854,13.3206,13.335,697400.0
2011-09-23 15:40:00,18.55,18.57,18.48,18.52,484200.0,13.3422,13.3566,13.2919,13.3206,484200.0
2011-09-23 15:50:00,18.51,18.54,18.46,18.53,1593000.0,13.3134,13.335,13.2775,13.3278,1593000.0
2011-09-26 09:30:00,18.8,18.92,18.72,18.74,458100.0,13.522,13.6083,13.4645,13.4789,458100.0
2011-09-26 09:40:00,18.74,18.82,18.68,18.78,380400.0,13.4789,13.5364,13.4357,13.5076,380400.0
2011-09-26 09:50:00,18.78,18.8,18.59,18.61,230000.0,13.5076,13.522,13.371,13.3854,230000.0
2011-09-26 10:00:00,18.62,18.67,18.51,18.55,311000.0,13.3926,13.4285,13.3134,13.3422,311000.0
2011-09-26 10:10:00,18.55,18.56,18.42,18.48,172600.0,13.3422,13.3494,13.2487,13.2919,172600.0
2011-09-26 10:20:00,18.49,18.53,18.47,18.53,250400.0,13.2991,13.3278,13.2847,13.3278,250400.0
2011-09-26 10:30:00,18.53,18.55,18.45,18.5,375400.0,13.3278,13.3422,13.2703,13.3062,375400.0
2011-09-26 10:40:00,18.5,18.58,18.47,18.47,409800.0,13.3062,13.3638,13.2847,13.2847,409800.0
2011-09-26 10:50:00,18.47,18.61,18.47,18.55,392200.0,13.2847,13.3854,13.2847,13.3422,392200.0
2011-09-26 11:00:00,18.55,18.65,18.53,18.55,625400.0,13.3422,13.4141,13.3278,13.3422,625400.0
2011-09-26 11:10:00,18.55,18.6,18.51,18.57,366600.0,13.3422,13.3782,13.3134,13.3566,366600.0
2011-09-26 11:20:00,18.57,18.61,18.51,18.56,344200.0,13.3566,13.3854,13.3134,13.3494,344200.0
2011-09-26 11:30:00,18.57,18.58,18.47,18.51,441500.0,13.3566,13.3638,13.2847,13.3134,441500.0
2011-09-26 11:40:00,18.52,18.62,18.51,18.56,380800.0,13.3206,13.3926,13.3134,13.3494,380800.0
2011-09-26 11:50:00,18.57,18.58,18.53,18.56,291600.0,13.3566,13.3638,13.3278,13.3494,291600.0
2011-09-26 12:00:00,18.56,18.57,18.51,18.51,250600.0,13.3494,13.3566,13.3134,13.3134,250600.0
2011-09-26 12:10:00,18.51,18.57,18.5,18.56,331000.0,13.3134,13.3566,13.3062,13.3494,331000.0
2011-09-26 12:20:00,18.56,18.57,18.47,18.54,374900.0,13.3494,13.3566,13.2847,13.335,374900.0
2011-09-26 12:30:00,18.54,18.57,18.49,18.52,287400.0,13.335,13.3566,13.2991,13.3206,287400.0
2011-09-26 12:40:00,18.51,18.52,18.42,18.43,423800.0,13.3134,13.3206,13.2487,13.2559,423800.0
2011-09-26 12:50:00,18.42,18.48,18.38,18.46,256700.0,13.2487,13.2919,13.2199,13.2775,256700.0
2011-09-26 13:00:00,18.47,18.48,18.34,18.38,262800.0,13.2847,13.2919,13.1912,13.2199,262800.0
2011-09-26 13:10:00,18.37,18.38,18.3,18.36,310700.0,13.2127,13.2199,13.1624,13.2055,310700.0
2011-09-26 13:20:00,18.37,18.41,18.34,18.34,250000.0,13.2127,13.2415,13.1912,13.1912,250000.0
2011-09-26 13:30:00,18.35,18.42,18.29,18.35,308600.0,13.1984,13.2487,13.1552,13.1984,308600.0
2011-09-26 13:40:00,18.35,18.41,18.28,18.38,283000.0,13.1984,13.2415,13.148,13.2199,283000.0
2011-09-26 13:50:00,18.36,18.42,18.34,18.36,141500.0,13.2055,13.2487,13.1912,13.2055,141500.0
2011-09-26 14:00:00,18.36,18.52,18.35,18.44,534000.0,13.2055,13.3206,13.1984,13.2631,534000.0
2011-09-26 14:10:00,18.44,18.45,18.36,18.42,207500.0,13.2631,13.2703,13.2055,13.2487,207500.0
2011-09-26 14:20:00,18.42,18.46,18.39,18.45,397100.0,13.2487,13.2775,13.2271,13.2703,397100.0
2011-09-26 14:30:00,18.45,18.51,18.42,18.48,383700.0,13.2703,13.3134,13.2487,13.2919,383700.0
2011-09-26 14:40:00,18.48,18.51,18.47,18.48,302500.0,13.2919,13.3134,13.2847,13.2919,302500.0
2011-09-26 14:50:00,18.49,18.52,18.47,18.51,373800.0,13.2991,13.3206,13.2847,13.3134,373800.0
2011-09-26 15:00:00,18.51,18.57,18.51,18.55,583700.0,13.3134,13.3566,13.3134,13.3422,583700.0
2011-09-26 15:10:00,18.56,18.59,18.55,18.58,462100.0,13.3494,13.371,13.3422,13.3638,462100.0
2011-09-26 15:20:00,18.58,18.59,18.54,18.57,781000.0,13.3638,13.371,13.335,13.3566,781000.0
2011-09-26 15:30:00,18.58,18.58,18.54,18.57,735900.0,13.3638,13.3638,13.335,13.3566,735900.0
2011-09-26 15:40:00,18.57,18.63,18.56,18.61,1817200.0,13.3566,13.3997,13.3494,13.3854,1817200.0
2011-09-26 15:50:00,18.61,18.82,18.6,18.79,2875900.0,13.3854,13.5364,13.3782,13.5148,2875900.0
2011-09-27 09:30:00,19.32,19.37,19.16,19.36,1017900.0,13.896,13.932,13.781,13.9248,1017900.0
2011-09-27 09:40:00,19.36,19.49,19.33,19.44,603300.0,13.9248,14.0183,13.9032,13.9823,603300.0
2011-09-27 09:50:00,19.44,19.55,19.44,19.54,591000.0,13.9823,14.0615,13.9823,14.0543,591000.0
2011-09-27 10:00:00,19.53,19.57,19.45,19.47,488400.0,14.0471,14.0759,13.9895,14.0039,488400.0
2011-09-27 10:10:00,19.47,19.52,19.43,19.48,274900.0,14.0039,14.0399,13.9752,14.0111,274900.0
2011-09-27 10:20:00,19.48,19.52,19.45,19.48,248600.0,14.0111,14.0399,13.9895,14.0111,248600.0
2011-09-27 10:30:00,19.48,19.5,19.44,19.45,260800.0,14.0111,14.0255,13.9823,13.9895,260800.0
2011-09-27 10:40:00,19.46,19.48,19.38,19.4,514900.0,13.9967,14.0111,13.9392,13.9536,514900.0
2011-09-27 10:50:00,19.4,19.47,19.36,19.47,393100.0,13.9536,14.0039,13.9248,14.0039,393100.0
2011-09-27 11:00:00,19.47,19.54,19.42,19.53,211300.0,14.0039,14.0543,13.968,14.0471,211300.0
2011-09-27 11:10:00,19.54,19.59,19.53,19.55,292100.0,14.0543,14.0902,14.0471,14.0615,292100.0
2011-09-27 11:20:00,19.55,19.56,19.47,19.52,330700.0,14.0615,14.0687,14.0039,14.0399,330700.0
2011-09-27 11:30:00,19.52,19.57,19.47,19.49,278200.0,14.0399,14.0759,14.0039,14.0183,278200.0
2011-09-27 11:40:00,19.5,19.52,19.46,19.51,104500.0,14.0255,14.0399,13.9967,14.0327,104500.0
2011-09-27 11:50:00,19.51,19.62,19.51,19.58,223200.0,14.0327,14.1118,14.0327,14.083,223200.0
2011-09-27 12:00:00,19.58,19.7,19.57,19.69,172200.0,14.083,14.1694,14.0759,14.1622,172200.0
2011-09-27 12:10:00,19.7,19.74,19.68,19.72,141100.0,14.1694,14.1981,14.155,14.1837,141100.0
2011-09-27 12:20:00,19.72,19.77,19.71,19.74,150000.0,14.1837,14.2197,14.1765,14.1981,150000.0
2011-09-27 12:30:00,19.73,19.75,19.67,19.69,155300.0,14.1909,14.2053,14.1478,14.1622,155300.0
2011-09-27 12:40:00,19.69,19.74,19.67,19.74,125600.0,14.1622,14.1981,14.1478,14.1981,125600.0
2011-09-27 12:50:00,19.74,19.8,19.74,19.76,176000.0,14.1981,14.2413,14.1981,14.2125,176000.0
2011-09-27 13:00:00,19.76,19.84,19.74,19.84,207300.0,14.2125,14.27,14.1981,14.27,207300.0
2011-09-27 13:10:00,19.83,19.85,19.78,19.83,165700.0,14.2629,14.2772,14.2269,14.2629,165700.0
2011-09-27 13:20:00,19.82,19.85,19.8,19.82,115000.0,14.2557,14.2772,14.2413,14.2557,115000.0
2011-09-27 13:30:00,19.82,19.85,19.74,19.83,146800.0,14.2557,14.2772,14.1981,14.2629,146800.0
2011-09-27 13:40:00,19.84,19.88,19.79,19.86,147700.0,14.27,14.2988,14.2341,14.2844,147700.0
2011-09-27 13:50:00,19.87,19.92,19.86,19.9,178800.0,14.2916,14.3276,14.2844,14.3132,178800.0
2011-09-27 14:00:00,19.91,19.93,19.9,19.9,408000.0,14.3204,14.3348,14.3132,14.3132,408000.0
2011-09-27 14:10:00,19.9,19.93,19.9,19.9,401900.0,14.3132,14.3348,14.3132,14.3132,401900.0
2011-09-27 14:20:00,19.9,19.91,19.76,19.76,326400.0,14.3132,14.3204,14.2125,14.2125,326400.0
2011-09-27 14:30:00,19.77,19.8,19.69,19.7,336200.0,14.2197,14.2413,14.1622,14.1694,336200.0
2011-09-27 14:40:00,19.7,19.72,19.64,19.65,216600.0,14.1694,14.1837,14.1262,14.1334,216600.0
2011-09-27 14:50:00,19.65,19.7,19.63,19.64,180000.0,14.1334,14.1694,14.119,14.1262,180000.0
2011-09-27 15:00:00,19.64,19.65,19.52,19.57,351000.0,14.1262,14.1334,14.0399,14.0759,351000.0
2011-09-27 15:10:00,19.57,19.6,19.44,19.47,480900.0,14.0759,14.0974,13.9823,14.0039,480900.0
2011-09-27 15:20:00,19.47,19.48,19.25,19.31,547700.0,14.0039,14.0111,13.8457,13.8888,547700.0
2011-09-27 15:30:00,19.31,19.41,19.27,19.31,427600.0,13.8888,13.9608,13.8601,13.8888,427600.0
2011-09-27 15:40:00,19.3,19.36,19.15,19.19,790600.0,13.8817,13.9248,13.7738,13.8025,790600.0
2011-09-27 15:50:00,19.19,19.29,19.15,19.28,1441000.0,13.8025,13.8745,13.7738,13.8673,1441000.0
2011-09-28 09:30:00,19.33,19.35,19.12,19.31,335100.0,13.9032,13.9176,13.7522,13.8888,335100.0
2011-09-28 09:40:00,19.31,19.34,19.22,19.3,174900.0,13.8888,13.9104,13.8241,13.8817,174900.0
2011-09-28 09:50:00,19.31,19.37,19.26,19.31,154900.0,13.8888,13.932,13.8529,13.8888,154900.0
2011-09-28 10:00:00,19.31,19.32,19.14,19.2,266100.0,13.8888,13.896,13.7666,13.8097,266100.0
2011-09-28 10:10:00,19.2,19.23,19.0,19.01,222100.0,13.8097,13.8313,13.6659,13.6731,222100.0
2011-09-28 10:20:00,19.02,19.05,18.89,18.95,362800.0,13.6803,13.7018,13.5868,13.6299,362800.0
2011-09-28 10:30:00,18.95,18.98,18.84,18.91,307500.0,13.6299,13.6515,13.5508,13.6011,307500.0
2011-09-28 10:40:00,18.92,19.02,18.87,19.01,230500.0,13.6083,13.6803,13.5724,13.6731,230500.0
2011-09-28 10:50:00,19.01,19.1,18.97,19.09,229300.0,13.6731,13.7378,13.6443,13.7306,229300.0
2011-09-28 11:00:00,19.09,19.1,18.97,19.02,272300.0,13.7306,13.7378,13.6443,13.6803,272300.0
2011-09-28 11:10:00,19.01,19.12,18.97,19.09,276500.0,13.6731,13.7522,13.6443,13.7306,276500.0
2011-09-28 11:20:00,19.08,19.1,19.02,19.08,138800.0,13.7234,13.7378,13.6803,13.7234,138800.0
2011-09-28 11:30:00,19.08,19.23,19.01,19.21,164500.0,13.7234,13.8313,13.6731,13.8169,164500.0
2011-09-28 11:40:00,19.21,19.21,19.14,19.19,136200.0,13.8169,13.8169,13.7666,13.8025,136200.0
2011-09-28 11:50:00,19.19,19.31,19.19,19.28,243600.0,13.8025,13.8888,13.8025,13.8673,243600.0
2011-09-28 12:00:00,19.28,19.3,19.13,19.13,155800.0,13.8673,13.8817,13.7594,13.7594,155800.0
2011-09-28 12:10:00,19.13,19.18,19.1,19.1,209900.0,13.7594,13.7953,13.7378,13.7378,209900.0
2011-09-28 12:20:00,19.1,19.22,19.1,19.2,88300.0,13.7378,13.8241,13.7378,13.8097,88300.0
2011-09-28 12:30:00,19.2,19.21,19.1,19.14,104100.0,13.8097,13.8169,13.7378,13.7666,104100.0
2011-09-28 12:40:00,19.14,19.15,19.09,19.11,87200.0,13.7666,13.7738,13.7306,13.745,87200.0
2011-09-28 12:50:00,19.11,19.27,19.11,19.22,102900.0,13.745,13.8601,13.745,13.8241,102900.0
2011-09-28 13:00:00,19.21,19.25,19.16,19.17,108800.0,13.8169,13.8457,13.781,13.7881,108800.0
2011-09-28 13:10:00,19.17,19.19,19.12,19.12,117700.0,13.7881,13.8025,13.7522,13.7522,117700.0
2011-09-28 13:20:00,19.12,19.16,19.09,19.11,95100.0,13.7522,13.781,13.7306,13.745,95100.0
2011-09-28 13:30:00,19.1,19.11,19.01,19.07,172100.0,13.7378,13.745,13.6731,13.7162,172100.0
2011-09-28 13:40:00,19.07,19.11,19.0,19.01,133400.0,13.7162,13.745,13.6659,13.6731,133400.0
2011-09-28 13:50:00,19.01,19.06,18.92,18.93,217800.0,13.6731,13.709,13.6083,13.6155,217800.0
2011-09-28 14:00:00,18.92,18.95,18.85,18.93,193200.0,13.6083,13.6299,13.558,13.6155,193200.0
2011-09-28 14:10:00,18.93,19.0,18.9,19.0,188200.0,13.6155,13.6659,13.5939,13.6659,188200.0
2011-09-28 14:20:00,19.0,19.04,18.97,19.03,327800.0,13.6659,13.6946,13.6443,13.6875,327800.0
2011-09-28 14:30:00,19.02,19.07,18.97,19.04,260400.0,13.6803,13.7162,13.6443,13.6946,260400.0
2011-09-28 14:40:00,19.04,19.06,19.0,19.01,261900.0,13.6946,13.709,13.6659,13.6731,261900.0
2011-09-28 14:50:00,19.01,19.03,18.99,19.02,238200.0,13.6731,13.6875,13.6587,13.6803,238200.0
2011-09-28 15:00:00,19.01,19.17,19.0,19.14,328800.0,13.6731,13.7881,13.6659,13.7666,328800.0
2011-09-28 15:10:00,19.15,19.24,19.06,19.09,551600.0,13.7738,13.8385,13.709,13.7306,551600.0
2011-09-28 15:20:00,19.08,19.12,19.03,19.06,419900.0,13.7234,13.7522,13.6875,13.709,419900.0
2011-09-28 15:30:00,19.06,19.07,18.95,19.01,937300.0,13.709,13.7162,13.6299,13.6731,937300.0
2011-09-28 15:40:00,19.01,19.04,18.84,18.87,1085700.0,13.6731,13.6946,13.5508,13.5724,1085700.0
2011-09-28 15:50:00,18.88,18.91,18.8,18.81,2002100.0,13.5796,13.6011,13.522,13.5292,2002100.0
2011-09-29 09:30:00,19.29,19.37,19.23,19.24,254100.0,13.8745,13.932,13.8313,13.8385,254100.0
2011-09-29 09:40:00,19.24,19.45,19.23,19.45,301800.0,13.8385,13.9895,13.8313,13.9895,301800.0
2011-09-29 09:50:00,19.44,19.47,19.33,19.36,247800.0,13.9823,14.0039,13.9032,13.9248,247800.0
2011-09-29 10:00:00,19.35,19.43,19.3,19.32,207600.0,13.9176,13.9752,13.8817,13.896,207600.0
2011-09-29 10:10:00,19.32,19.41,19.3,19.4,249500.0,13.896,13.9608,13.8817,13.9536,249500.0
2011-09-29 10:20:00,19.39,19.43,19.31,19.35,202000.0,13.9464,13.9752,13.8888,13.9176,202000.0
2011-09-29 10:30:00,19.34,19.34,19.24,19.24,141600.0,13.9104,13.9104,13.8385,13.8385,141600.0
2011-09-29 10:40:00,19.24,19.26,19.13,19.21,176800.0,13.8385,13.8529,13.7594,13.8169,176800.0
2011-09-29 10:50:00,19.2,19.28,19.18,19.26,181200.0,13.8097,13.8673,13.7953,13.8529,181200.0
2011-09-29 11:00:00,19.26,19.27,19.18,19.19,158900.0,13.8529,13.8601,13.7953,13.8025,158900.0
2011-09-29 11:10:00,19.19,19.21,19.14,19.14,157100.0,13.8025,13.8169,13.7666,13.7666,157100.0
2011-09-29 11:20:00,19.14,19.27,19.1,19.25,95900.0,13.7666,13.8601,13.7378,13.8457,95900.0
2011-09-29 11:30:00,19.25,19.28,19.22,19.25,91800.0,13.8457,13.8673,13.8241,13.8457,91800.0
2011-09-29 11:40:00,19.25,19.35,19.23,19.35,167900.0,13.8457,13.9176,13.8313,13.9176,167900.0
2011-09-29 11:50:00,19.35,19.43,19.35,19.41,273100.0,13.9176,13.9752,13.9176,13.9608,273100.0
2011-09-29 12:00:00,19.41,19.45,19.32,19.32,232500.0,13.9608,13.9895,13.896,13.896,232500.0
2011-09-29 12:10:00,19.32,19.37,19.31,19.32,75200.0,13.896,13.932,13.8888,13.896,75200.0
2011-09-29 12:20:00,19.31,19.38,19.29,19.35,135900.0,13.8888,13.9392,13.8745,13.9176,135900.0
2011-09-29 12:30:00,19.34,19.35,19.2,19.23,148100.0,13.9104,13.9176,13.8097,13.8313,148100.0
2011-09-29 12:40:00,19.23,19.24,19.17,19.2,96100.0,13.8313,13.8385,13.7881,13.8097,96100.0
2011-09-29 12:50:00,19.21,19.26,19.18,19.21,123300.0,13.8169,13.8529,13.7953,13.8169,123300.0
2011-09-29 13:00:00,19.2,19.28,19.19,19.24,98700.0,13.8097,13.8673,13.8025,13.8385,98700.0
2011-09-29 13:10:00,19.24,19.29,19.22,19.24,108000.0,13.8385,13.8745,13.8241,13.8385,108000.0
2011-09-29 13:20:00,19.24,19.29,19.22,19.25,243400.0,13.8385,13.8745,13.8241,13.8457,243400.0
2011-09-29 13:30:00,19.25,19.27,19.13,19.14,452000.0,13.8457,13.8601,13.7594,13.7666,452000.0
2011-09-29 13:40:00,19.14,19.16,19.04,19.09,284300.0,13.7666,13.781,13.6946,13.7306,284300.0
2011-09-29 13:50:00,19.08,19.15,19.05,19.09,182100.0,13.7234,13.7738,13.7018,13.7306,182100.0
2011-09-29 14:00:00,19.09,19.12,18.9,18.96,366400.0,13.7306,13.7522,13.5939,13.6371,366400.0
2011-09-29 14:10:00,18.96,18.96,18.79,18.91,206000.0,13.6371,13.6371,13.5148,13.6011,206000.0
2011-09-29 14:20:00,18.92,19.0,18.87,18.97,182600.0,13.6083,13.6659,13.5724,13.6443,182600.0
2011-09-29 14:30:00,18.98,19.0,18.89,18.96,155500.0,13.6515,13.6659,13.5868,13.6371,155500.0
2011-09-29 14:40:00,18.96,18.99,18.82,18.86,193600.0,13.6371,13.6587,13.5364,13.5652,193600.0
2011-09-29 14:50:00,18.86,18.95,18.83,18.94,133000.0,13.5652,13.6299,13.5436,13.6227,133000.0
2011-09-29 15:00:00,18.95,18.96,18.75,18.85,246100.0,13.6299,13.6371,13.4861,13.558,246100.0
2011-09-29 15:10:00,18.85,18.96,18.82,18.85,312900.0,13.558,13.6371,13.5364,13.558,312900.0
2011-09-29 15:20:00,18.85,19.03,18.83,18.97,200400.0,13.558,13.6875,13.5436,13.6443,200400.0
2011-09-29 15:30:00,18.97,19.21,18.95,19.2,363000.0,13.6443,13.8169,13.6299,13.8097,363000.0
2011-09-29 15:40:00,19.19,19.28,19.13,19.2,487100.0,13.8025,13.8673,13.7594,13.8097,487100.0
2011-09-29 15:50:00,19.2,19.37,19.19,19.37,1132200.0,13.8097,13.932,13.8025,13.932,1132200.0
2011-09-30 09:30:00,19.0,19.11,18.91,18.96,319800.0,13.6659,13.745,13.6011,13.6371,319800.0
2011-09-30 09:40:00,18.97,19.18,18.79,18.85,512200.0,13.6443,13.7953,13.5148,13.558,512200.0
2011-09-30 09:50:00,18.86,18.86,18.58,18.6,373800.0,13.5652,13.5652,13.3638,13.3782,373800.0
2011-09-30 10:00:00,18.6,18.77,18.58,18.72,232100.0,13.3782,13.5004,13.3638,13.4645,232100.0
2011-09-30 10:10:00,18.72,18.8,18.65,18.8,205600.0,13.4645,13.522,13.4141,13.522,205600.0
2011-09-30 10:20:00,18.79,18.87,18.76,18.79,240700.0,13.5148,13.5724,13.4933,13.5148,240700.0
2011-09-30 10:30:00,18.78,18.79,18.65,18.69,184300.0,13.5076,13.5148,13.4141,13.4429,184300.0
2011-09-30 10:40:00,18.7,18.71,18.64,18.66,131900.0,13.4501,13.4573,13.4069,13.4213,131900.0
2011-09-30 10:50:00,18.66,18.72,18.63,18.64,182900.0,13.4213,13.4645,13.3997,13.4069,182900.0
2011-09-30 11:00:00,18.65,18.77,18.64,18.77,172800.0,13.4141,13.5004,13.4069,13.5004,172800.0
2011-09-30 11:10:00,18.77,18.86,18.74,18.82,162400.0,13.5004,13.5652,13.4789,13.5364,162400.0
2011-09-30 11:20:00,18.82,18.89,18.78,18.8,234400.0,13.5364,13.5868,13.5076,13.522,234400.0
2011-09-30 11:30:00,18.8,18.89,18.77,18.85,131200.0,13.522,13.5868,13.5004,13.558,131200.0
2011-09-30 11:40:00,18.85,18.9,18.82,18.84,121800.0,13.558,13.5939,13.5364,13.5508,121800.0
2011-09-30 11:50:00,18.85,18.87,18.74,18.78,105400.0,13.558,13.5724,13.4789,13.5076,105400.0
2011-09-30 12:00:00,18.79,18.82,18.75,18.75,107700.0,13.5148,13.5364,13.4861,13.4861,107700.0
2011-09-30 12:10:00,18.75,18.78,18.73,18.76,249900.0,13.4861,13.5076,13.4717,13.4933,249900.0
2011-09-30 12:20:00,18.76,18.79,18.75,18.75,86000.0,13.4933,13.5148,13.4861,13.4861,86000.0
2011-09-30 12:30:00,18.75,18.77,18.73,18.73,278400.0,13.4861,13.5004,13.4717,13.4717,278400.0
2011-09-30 12:40:00,18.74,18.82,18.73,18.79,113100.0,13.4789,13.5364,13.4717,13.5148,113100.0
2011-09-30 12:50:00,18.79,18.8,18.73,18.73,108500.0,13.5148,13.522,13.4717,13.4717,108500.0
2011-09-30 13:00:00,18.73,18.76,18.68,18.75,217500.0,13.4717,13.4933,13.4357,13.4861,217500.0
2011-09-30 13:10:00,18.75,18.79,18.73,18.77,177000.0,13.4861,13.5148,13.4717,13.5004,177000.0
2011-09-30 13:20:00,18.77,18.78,18.71,18.74,128800.0,13.5004,13.5076,13.4573,13.4789,128800.0
2011-09-30 13:30:00,18.75,18.83,18.74,18.82,74000.0,13.4861,13.5436,13.4789,13.5364,74000.0
2011-09-30 13:40:00,18.83,18.88,18.79,18.88,181200.0,13.5436,13.5796,13.5148,13.5796,181200.0
2011-09-30 13:50:00,18.88,18.9,18.82,18.82,145200.0,13.5796,13.5939,13.5364,13.5364,145200.0
2011-09-30 14:00:00,18.82,18.84,18.69,18.71,357200.0,13.5364,13.5508,13.4429,13.4573,357200.0
2011-09-30 14:10:00,18.71,18.77,18.7,18.73,328200.0,13.4573,13.5004,13.4501,13.4717,328200.0
2011-09-30 14:20:00,18.72,18.72,18.62,18.71,389400.0,13.4645,13.4645,13.3926,13.4573,389400.0
2011-09-30 14:30:00,18.71,18.76,18.66,18.75,301400.0,13.4573,13.4933,13.4213,13.4861,301400.0
2011-09-30 14:40:00,18.75,18.79,18.7,18.71,144900.0,13.4861,13.5148,13.4501,13.4573,144900.0
2011-09-30 14:50:00,18.71,18.82,18.62,18.8,314900.0,13.4573,13.5364,13.3926,13.522,314900.0
2011-09-30 15:00:00,18.8,18.89,18.78,18.84,471600.0,13.522,13.5868,13.5076,13.5508,471600.0
2011-09-30 15:10:00,18.85,18.87,18.8,18.82,299500.0,13.558,13.5724,13.522,13.5364,299500.0
2011-09-30 15:20:00,18.81,18.88,18.81,18.86,494800.0,13.5292,13.5796,13.5292,13.5652,494800.0
2011-09-30 15:30:00,18.86,18.87,18.73,18.75,650500.0,13.5652,13.5724,13.4717,13.4861,650500.0
2011-09-30 15:40:00,18.74,18.86,18.69,18.69,593100.0,13.4789,13.5652,13.4429,13.4429,593100.0
2011-09-30 15:50:00,18.69,18.71,18.59,18.59,1900300.0,13.4429,13.4573,13.371,13.371,1900300.0
2011-10-03 09:30:00,18.43,18.56,18.35,18.54,454700.0,13.2559,13.3494,13.1984,13.335,454700.0
2011-10-03 09:40:00,18.55,18.65,18.48,18.5,304700.0,13.3422,13.4141,13.2919,13.3062,304700.0
2011-10-03 09:50:00,18.5,18.51,18.35,18.39,252200.0,13.3062,13.3134,13.1984,13.2271,252200.0
2011-10-03 10:00:00,18.37,18.51,18.33,18.47,978500.0,13.2127,13.3134,13.184,13.2847,978500.0
2011-10-03 10:10:00,18.46,18.51,18.35,18.37,584500.0,13.2775,13.3134,13.1984,13.2127,584500.0
2011-10-03 10:20:00,18.37,18.4,18.29,18.34,409000.0,13.2127,13.2343,13.1552,13.1912,409000.0
2011-10-03 10:30:00,18.34,18.38,18.23,18.27,314800.0,13.1912,13.2199,13.112,13.1408,314800.0
2011-10-03 10:40:00,18.27,18.28,18.16,18.18,316100.0,13.1408,13.148,13.0617,13.0761,316100.0
2011-10-03 10:50:00,18.18,18.24,18.1,18.17,392000.0,13.0761,13.1192,13.0185,13.0689,392000.0
2011-10-03 11:00:00,18.16,18.2,18.08,18.19,323900.0,13.0617,13.0905,13.0042,13.0833,323900.0
2011-10-03 11:10:00,18.19,18.24,18.15,18.18,210900.0,13.0833,13.1192,13.0545,13.0761,210900.0
2011-10-03 11:20:00,18.18,18.21,18.14,18.18,245400.0,13.0761,13.0977,13.0473,13.0761,245400.0
2011-10-03 11:30:00,18.18,18.22,18.12,18.15,280500.0,13.0761,13.1049,13.0329,13.0545,280500.0
2011-10-03 11:40:00,18.16,18.16,18.08,18.12,185800.0,13.0617,13.0617,13.0042,13.0329,185800.0
2011-10-03 11:50:00,18.12,18.22,18.12,18.18,237700.0,13.0329,13.1049,13.0329,13.0761,237700.0
2011-10-03 12:00:00,18.19,18.21,18.13,18.14,160200.0,13.0833,13.0977,13.0401,13.0473,160200.0
2011-10-03 12:10:00,18.14,18.15,18.03,18.03,171900.0,13.0473,13.0545,12.9682,12.9682,171900.0
2011-10-03 12:20:00,18.03,18.1,18.01,18.03,136300.0,12.9682,13.0185,12.9538,12.9682,136300.0
2011-10-03 12:30:00,18.02,18.03,17.95,17.99,197300.0,12.961,12.9682,12.9107,12.9394,197300.0
2011-10-03 12:40:00,18.0,18.06,17.98,17.98,241100.0,12.9466,12.9898,12.9322,12.9322,241100.0
2011-10-03 12:50:00,17.98,17.99,17.95,17.98,142300.0,12.9322,12.9394,12.9107,12.9322,142300.0
2011-10-03 13:00:00,17.98,17.98,17.88,17.93,228000.0,12.9322,12.9322,12.8603,12.8963,228000.0
2011-10-03 13:10:00,17.94,18.03,17.84,17.9,245900.0,12.9035,12.9682,12.8315,12.8747,245900.0
2011-10-03 13:20:00,17.9,17.92,17.85,17.91,222300.0,12.8747,12.8891,12.8387,12.8819,222300.0
2011-10-03 13:30:00,17.91,17.93,17.7,17.75,268800.0,12.8819,12.8963,12.7308,12.7668,268800.0
2011-10-03 13:40:00,17.75,17.9,17.75,17.8,342800.0,12.7668,12.8747,12.7668,12.8028,342800.0
2011-10-03 13:50:00,17.8,17.88,17.78,17.85,337000.0,12.8028,12.8603,12.7884,12.8387,337000.0
2011-10-03 14:00:00,17.86,18.04,17.84,18.01,329700.0,12.8459,12.9754,12.8315,12.9538,329700.0
2011-10-03 14:10:00,18.0,18.01,17.9,17.92,180700.0,12.9466,12.9538,12.8747,12.8891,180700.0
2011-10-03 14:20:00,17.92,17.96,17.85,17.89,271100.0,12.8891,12.9178,12.8387,12.8675,271100.0
2011-10-03 14:30:00,17.89,17.94,17.83,17.89,236600.0,12.8675,12.9035,12.8243,12.8675,236600.0
2011-10-03 14:40:00,17.9,17.93,17.8,17.85,309100.0,12.8747,12.8963,12.8028,12.8387,309100.0
2011-10-03 14:50:00,17.86,17.95,17.84,17.94,288300.0,12.8459,12.9107,12.8315,12.9035,288300.0
2011-10-03 15:00:00,17.94,18.02,17.89,17.95,290900.0,12.9035,12.961,12.8675,12.9107,290900.0
2011-10-03 15:10:00,17.95,17.99,17.85,17.89,240500.0,12.9107,12.9394,12.8387,12.8675,240500.0
2011-10-03 15:20:00,17.89,17.9,17.78,17.79,316600.0,12.8675,12.8747,12.7884,12.7956,316600.0
2011-10-03 15:30:00,17.79,17.94,17.77,17.88,476000.0,12.7956,12.9035,12.7812,12.8603,476000.0
2011-10-03 15:40:00,17.89,18.1,17.82,18.02,990800.0,12.8675,13.0185,12.8172,12.961,990800.0
2011-10-03 15:50:00,18.02,18.03,17.72,17.73,1202600.0,12.961,12.9682,12.7452,12.7524,1202600.0
2011-10-04 09:30:00,17.41,17.62,17.33,17.44,678000.0,12.5223,12.6733,12.4647,12.5438,678000.0
2011-10-04 09:40:00,17.45,17.56,17.35,17.36,361000.0,12.551,12.6301,12.4791,12.4863,361000.0
2011-10-04 09:50:00,17.35,17.39,17.1,17.34,580600.0,12.4791,12.5079,12.2993,12.4719,580600.0
2011-10-04 10:00:00,17.34,17.43,17.23,17.36,755700.0,12.4719,12.5366,12.3928,12.4863,755700.0
2011-10-04 10:10:00,17.35,17.48,17.31,17.38,466800.0,12.4791,12.5726,12.4503,12.5007,466800.0
2011-10-04 10:20:00,17.38,17.39,17.23,17.34,418500.0,12.5007,12.5079,12.3928,12.4719,418500.0
2011-10-04 10:30:00,17.33,17.48,17.31,17.48,552900.0,12.4647,12.5726,12.4503,12.5726,552900.0
2011-10-04 10:40:00,17.48,17.7,17.45,17.68,410200.0,12.5726,12.7308,12.551,12.7165,410200.0
2011-10-04 10:50:00,17.67,17.73,17.56,17.71,420300.0,12.7093,12.7524,12.6301,12.738,420300.0
2011-10-04 11:00:00,17.71,17.75,17.6,17.7,359500.0,12.738,12.7668,12.6589,12.7308,359500.0
2011-10-04 11:10:00,17.7,17.75,17.63,17.63,196100.0,12.7308,12.7668,12.6805,12.6805,196100.0
2011-10-04 11:20:00,17.63,17.68,17.57,17.64,227500.0,12.6805,12.7165,12.6373,12.6877,227500.0
2011-10-04 11:30:00,17.64,17.64,17.58,17.62,225900.0,12.6877,12.6877,12.6445,12.6733,225900.0
2011-10-04 11:40:00,17.62,17.68,17.59,17.68,129700.0,12.6733,12.7165,12.6517,12.7165,129700.0
2011-10-04 11:50:00,17.68,17.79,17.68,17.74,298100.0,12.7165,12.7956,12.7165,12.7596,298100.0
2011-10-04 12:00:00,17.74,17.88,17.74,17.85,256800.0,12.7596,12.8603,12.7596,12.8387,256800.0
2011-10-04 12:10:00,17.86,17.88,17.79,17.87,298300.0,12.8459,12.8603,12.7956,12.8531,298300.0
2011-10-04 12:20:00,17.87,17.92,17.8,17.82,250700.0,12.8531,12.8891,12.8028,12.8172,250700.0
2011-10-04 12:30:00,17.82,17.86,17.75,17.81,197100.0,12.8172,12.8459,12.7668,12.81,197100.0
2011-10-04 12:40:00,17.81,17.89,17.81,17.82,188600.0,12.81,12.8675,12.81,12.8172,188600.0
2011-10-04 12:50:00,17.82,17.89,17.79,17.84,183300.0,12.8172,12.8675,12.7956,12.8315,183300.0
2011-10-04 13:00:00,17.83,17.87,17.76,17.86,166000.0,12.8243,12.8531,12.774,12.8459,166000.0
2011-10-04 13:10:00,17.85,17.86,17.73,17.74,212800.0,12.8387,12.8459,12.7524,12.7596,212800.0
2011-10-04 13:20:00,17.73,17.82,17.71,17.77,175200.0,12.7524,12.8172,12.738,12.7812,175200.0
2011-10-04 13:30:00,17.77,17.83,17.76,17.78,260600.0,12.7812,12.8243,12.774,12.7884,260600.0
2011-10-04 13:40:00,17.78,17.8,17.69,17.8,202000.0,12.7884,12.8028,12.7236,12.8028,202000.0
2011-10-04 13:50:00,17.79,17.85,17.76,17.77,270700.0,12.7956,12.8387,12.774,12.7812,270700.0
2011-10-04 14:00:00,17.77,17.85,17.69,17.7,436300.0,12.7812,12.8387,12.7236,12.7308,436300.0
2011-10-04 14:10:00,17.69,17.71,17.65,17.67,223600.0,12.7236,12.738,12.6949,12.7093,223600.0
2011-10-04 14:20:00,17.67,17.72,17.55,17.71,203900.0,12.7093,12.7452,12.623,12.738,203900.0
2011-10-04 14:30:00,17.71,17.74,17.67,17.7,279000.0,12.738,12.7596,12.7093,12.7308,279000.0
2011-10-04 14:40:00,17.69,17.71,17.59,17.66,336600.0,12.7236,12.738,12.6517,12.7021,336600.0
2011-10-04 14:50:00,17.66,17.67,17.56,17.63,362200.0,12.7021,12.7093,12.6301,12.6805,362200.0
2011-10-04 15:00:00,17.63,17.73,17.62,17.62,482600.0,12.6805,12.7524,12.6733,12.6733,482600.0
2011-10-04 15:10:00,17.62,17.7,17.58,17.7,385200.0,12.6733,12.7308,12.6445,12.7308,385200.0
2011-10-04 15:20:00,17.69,17.88,17.59,17.85,753400.0,12.7236,12.8603,12.6517,12.8387,753400.0
2011-10-04 15:30:00,17.85,18.02,17.82,17.97,768800.0,12.8387,12.961,12.8172,12.925,768800.0
2011-10-04 15:40:00,17.98,18.4,17.92,18.35,1149700.0,12.9322,13.2343,12.8891,13.1984,1149700.0
2011-10-04 15:50:00,18.35,18.87,18.29,18.81,3022800.0,13.1984,13.5724,13.1552,13.5292,3022800.0
2011-10-05 09:30:00,18.39,18.46,17.98,18.05,868000.0,13.2271,13.2775,12.9322,12.9826,868000.0
2011-10-05 09:40:00,18.05,18.44,18.05,18.36,756500.0,12.9826,13.2631,12.9826,13.2055,756500.0
2011-10-05 09:50:00,18.36,18.37,18.13,18.26,454100.0,13.2055,13.2127,13.0401,13.1336,454100.0
2011-10-05 10:00:00,18.26,18.4,18.23,18.29,440800.0,13.1336,13.2343,13.112,13.1552,440800.0
2011-10-05 10:10:00,18.29,18.42,18.28,18.31,349100.0,13.1552,13.2487,13.148,13.1696,349100.0
2011-10-05 10:20:00,18.31,18.37,18.19,18.19,388400.0,13.1696,13.2127,13.0833,13.0833,388400.0
2011-10-05 10:30:00,18.2,18.21,18.13,18.19,428200.0,13.0905,13.0977,13.0401,13.0833,428200.0
2011-10-05 10:40:00,18.19,18.25,18.13,18.25,439700.0,13.0833,13.1264,13.0401,13.1264,439700.0
2011-10-05 10:50:00,18.24,18.32,18.19,18.3,309400.0,13.1192,13.1768,13.0833,13.1624,309400.0
2011-10-05 11:00:00,18.3,18.38,18.28,18.32,301100.0,13.1624,13.2199,13.148,13.1768,301100.0
2011-10-05 11:10:00,18.32,18.33,18.22,18.25,177600.0,13.1768,13.184,13.1049,13.1264,177600.0
2011-10-05 11:20:00,18.24,18.3,18.18,18.19,257200.0,13.1192,13.1624,13.0761,13.0833,257200.0
2011-10-05 11:30:00,18.18,18.24,18.15,18.18,293900.0,13.0761,13.1192,13.0545,13.0761,293900.0
2011-10-05 11:40:00,18.17,18.19,18.12,18.18,208400.0,13.0689,13.0833,13.0329,13.0761,208400.0
2011-10-05 11:50:00,18.18,18.26,18.16,18.2,132500.0,13.0761,13.1336,13.0617,13.0905,132500.0
2011-10-05 12:00:00,18.2,18.23,18.09,18.1,211100.0,13.0905,13.112,13.0114,13.0185,211100.0
2011-10-05 12:10:00,18.1,18.15,18.01,18.02,153100.0,13.0185,13.0545,12.9538,12.961,153100.0
2011-10-05 12:20:00,18.01,18.08,18.01,18.04,139900.0,12.9538,13.0042,12.9538,12.9754,139900.0
2011-10-05 12:30:00,18.03,18.03,17.94,17.94,157500.0,12.9682,12.9682,12.9035,12.9035,157500.0
2011-10-05 12:40:00,17.94,18.01,17.9,17.97,223700.0,12.9035,12.9538,12.8747,12.925,223700.0
2011-10-05 12:50:00,17.97,18.02,17.94,17.98,197200.0,12.925,12.961,12.9035,12.9322,197200.0
2011-10-05 13:00:00,17.97,18.13,17.96,18.12,336200.0,12.925,13.0401,12.9178,13.0329,336200.0
2011-10-05 13:10:00,18.12,18.12,17.98,17.99,752400.0,13.0329,13.0329,12.9322,12.9394,752400.0
2011-10-05 13:20:00,18.0,18.07,17.98,18.03,481200.0,12.9466,12.997,12.9322,12.9682,481200.0
2011-10-05 13:30:00,18.03,18.06,17.94,17.96,244300.0,12.9682,12.9898,12.9035,12.9178,244300.0
2011-10-05 13:40:00,17.97,18.02,17.96,17.98,350300.0,12.925,12.961,12.9178,12.9322,350300.0
2011-10-05 13:50:00,17.99,18.05,17.97,18.04,436000.0,12.9394,12.9826,12.925,12.9754,436000.0
2011-10-05 14:00:00,18.05,18.05,17.94,17.95,432500.0,12.9826,12.9826,12.9035,12.9107,432500.0
2011-10-05 14:10:00,17.95,18.0,17.93,17.98,514200.0,12.9107,12.9466,12.8963,12.9322,514200.0
2011-10-05 14:20:00,17.99,17.99,17.92,17.94,379400.0,12.9394,12.9394,12.8891,12.9035,379400.0
2011-10-05 14:30:00,17.95,17.95,17.75,17.78,523900.0,12.9107,12.9107,12.7668,12.7884,523900.0
2011-10-05 14:40:00,17.77,17.92,17.77,17.89,431500.0,12.7812,12.8891,12.7812,12.8675,431500.0
2011-10-05 14:50:00,17.9,17.93,17.85,17.88,915400.0,12.8747,12.8963,12.8387,12.8603,915400.0
2011-10-05 15:00:00,17.88,17.89,17.8,17.85,549400.0,12.8603,12.8675,12.8028,12.8387,549400.0
2011-10-05 15:10:00,17.84,17.92,17.83,17.91,853100.0,12.8315,12.8891,12.8243,12.8819,853100.0
2011-10-05 15:20:00,17.91,17.96,17.85,17.95,887500.0,12.8819,12.9178,12.8387,12.9107,887500.0
2011-10-05 15:30:00,17.95,18.41,17.93,18.33,1910200.0,12.9107,13.2415,12.8963,13.184,1910200.0
2011-10-05 15:40:00,18.33,18.37,18.12,18.16,1029400.0,13.184,13.2127,13.0329,13.0617,1029400.0
2011-10-05 15:50:00,18.16,18.31,18.16,18.27,1512200.0,13.0617,13.1696,13.0617,13.1408,1512200.0
2011-10-06 09:30:00,18.16,18.19,17.96,18.06,417000.0,13.0617,13.0833,12.9178,12.9898,417000.0
2011-10-06 09:40:00,18.05,18.15,17.9,17.91,260200.0,12.9826,13.0545,12.8747,12.8819,260200.0
2011-10-06 09:50:00,17.92,17.94,17.78,17.85,381600.0,12.8891,12.9035,12.7884,12.8387,381600.0
2011-10-06 10:00:00,17.84,17.9,17.8,17.89,369400.0,12.8315,12.8747,12.8028,12.8675,369400.0
2011-10-06 10:10:00,17.88,18.1,17.87,18.07,302600.0,12.8603,13.0185,12.8531,12.997,302600.0
2011-10-06 10:20:00,18.07,18.13,18.04,18.09,258500.0,12.997,13.0401,12.9754,13.0114,258500.0
2011-10-06 10:30:00,18.09,18.26,18.09,18.25,272900.0,13.0114,13.1336,13.0114,13.1264,272900.0
2011-10-06 10:40:00,18.26,18.26,18.16,18.16,304500.0,13.1336,13.1336,13.0617,13.0617,304500.0
2011-10-06 10:50:00,18.16,18.32,18.14,18.27,313500.0,13.0617,13.1768,13.0473,13.1408,313500.0
2011-10-06 11:00:00,18.28,18.45,18.28,18.45,354500.0,13.148,13.2703,13.148,13.2703,354500.0
2011-10-06 11:10:00,18.45,18.5,18.41,18.42,528400.0,13.2703,13.3062,13.2415,13.2487,528400.0
2011-10-06 11:20:00,18.42,18.5,18.36,18.49,310400.0,13.2487,13.3062,13.2055,13.2991,310400.0
2011-10-06 11:30:00,18.49,18.67,18.49,18.66,305600.0,13.2991,13.4285,13.2991,13.4213,305600.0
2011-10-06 11:40:00,18.67,18.67,18.55,18.55,317500.0,13.4285,13.4285,13.3422,13.3422,317500.0
2011-10-06 11:50:00,18.56,18.57,18.46,18.5,233400.0,13.3494,13.3566,13.2775,13.3062,233400.0
2011-10-06 12:00:00,18.49,18.52,18.42,18.43,238300.0,13.2991,13.3206,13.2487,13.2559,238300.0
2011-10-06 12:10:00,18.43,18.5,18.4,18.45,251300.0,13.2559,13.3062,13.2343,13.2703,251300.0
2011-10-06 12:20:00,18.46,18.48,18.38,18.39,407300.0,13.2775,13.2919,13.2199,13.2271,407300.0
2011-10-06 12:30:00,18.39,18.44,18.32,18.34,289800.0,13.2271,13.2631,13.1768,13.1912,289800.0
2011-10-06 12:40:00,18.34,18.35,18.24,18.29,212400.0,13.1912,13.1984,13.1192,13.1552,212400.0
2011-10-06 12:50:00,18.29,18.35,18.25,18.32,113000.0,13.1552,13.1984,13.1264,13.1768,113000.0
2011-10-06 13:00:00,18.31,18.33,18.23,18.33,192200.0,13.1696,13.184,13.112,13.184,192200.0
2011-10-06 13:10:00,18.33,18.39,18.31,18.32,192400.0,13.184,13.2271,13.1696,13.1768,192400.0
2011-10-06 13:20:00,18.33,18.39,18.29,18.36,382400.0,13.184,13.2271,13.1552,13.2055,382400.0
2011-10-06 13:30:00,18.36,18.4,18.26,18.29,352500.0,13.2055,13.2343,13.1336,13.1552,352500.0
2011-10-06 13:40:00,18.28,18.32,18.22,18.28,246400.0,13.148,13.1768,13.1049,13.148,246400.0
2011-10-06 13:50:00,18.28,18.35,18.24,18.25,248800.0,13.148,13.1984,13.1192,13.1264,248800.0
2011-10-06 14:00:00,18.26,18.34,18.23,18.34,320200.0,13.1336,13.1912,13.112,13.1912,320200.0
2011-10-06 14:10:00,18.34,18.34,18.28,18.3,389400.0,13.1912,13.1912,13.148,13.1624,389400.0
2011-10-06 14:20:00,18.3,18.35,18.27,18.29,349600.0,13.1624,13.1984,13.1408,13.1552,349600.0
2011-10-06 14:30:00,18.29,18.31,18.22,18.22,335000.0,13.1552,13.1696,13.1049,13.1049,335000.0
2011-10-06 14:40:00,18.21,18.25,18.16,18.18,496800.0,13.0977,13.1264,13.0617,13.0761,496800.0
2011-10-06 14:50:00,18.18,18.26,18.16,18.26,227700.0,13.0761,13.1336,13.0617,13.1336,227700.0
2011-10-06 15:00:00,18.25,18.34,18.22,18.32,403900.0,13.1264,13.1912,13.1049,13.1768,403900.0
2011-10-06 15:10:00,18.32,18.35,18.16,18.19,320700.0,13.1768,13.1984,13.0617,13.0833,320700.0
2011-10-06 15:20:00,18.19,18.19,18.1,18.11,369000.0,13.0833,13.0833,13.0185,13.0257,369000.0
2011-10-06 15:30:00,18.1,18.26,18.09,18.25,601200.0,13.0185,13.1336,13.0114,13.1264,601200.0
2011-10-06 15:40:00,18.24,18.4,18.22,18.36,876000.0,13.1192,13.2343,13.1049,13.2055,876000.0
2011-10-06 15:50:00,18.36,18.38,18.29,18.33,3229700.0,13.2055,13.2199,13.1552,13.184,3229700.0
2011-10-07 09:30:00,18.38,18.47,18.16,18.26,331300.0,13.2199,13.2847,13.0617,13.1336,331300.0
2011-10-07 09:40:00,18.26,18.32,18.07,18.07,303400.0,13.1336,13.1768,12.997,12.997,303400.0
2011-10-07 09:50:00,18.06,18.1,18.0,18.06,476300.0,12.9898,13.0185,12.9466,12.9898,476300.0
2011-10-07 10:00:00,18.05,18.1,18.01,18.03,741200.0,12.9826,13.0185,12.9538,12.9682,741200.0
2011-10-07 10:10:00,18.04,18.11,18.0,18.07,518600.0,12.9754,13.0257,12.9466,12.997,518600.0
2011-10-07 10:20:00,18.08,18.15,18.04,18.11,413500.0,13.0042,13.0545,12.9754,13.0257,413500.0
2011-10-07 10:30:00,18.1,18.16,18.1,18.1,340700.0,13.0185,13.0617,13.0185,13.0185,340700.0
2011-10-07 10:40:00,18.1,18.11,17.98,18.02,331400.0,13.0185,13.0257,12.9322,12.961,331400.0
2011-10-07 10:50:00,18.02,18.1,17.97,18.0,361100.0,12.961,13.0185,12.925,12.9466,361100.0
2011-10-07 11:00:00,17.99,18.0,17.92,17.96,435500.0,12.9394,12.9466,12.8891,12.9178,435500.0
2011-10-07 11:10:00,17.96,17.97,17.84,17.9,237100.0,12.9178,12.925,12.8315,12.8747,237100.0
2011-10-07 11:20:00,17.9,17.98,17.87,17.98,192300.0,12.8747,12.9322,12.8531,12.9322,192300.0
2011-10-07 11:30:00,17.98,18.0,17.9,17.92,144200.0,12.9322,12.9466,12.8747,12.8891,144200.0
2011-10-07 11:40:00,17.92,18.0,17.9,17.9,280000.0,12.8891,12.9466,12.8747,12.8747,280000.0
2011-10-07 11:50:00,17.91,17.99,17.9,17.97,155500.0,12.8819,12.9394,12.8747,12.925,155500.0
2011-10-07 12:00:00,17.98,17.99,17.82,17.96,485400.0,12.9322,12.9394,12.8172,12.9178,485400.0
2011-10-07 12:10:00,17.96,17.98,17.81,17.82,359200.0,12.9178,12.9322,12.81,12.8172,359200.0
2011-10-07 12:20:00,17.83,17.86,17.73,17.81,260300.0,12.8243,12.8459,12.7524,12.81,260300.0
2011-10-07 12:30:00,17.8,17.86,17.74,17.81,238900.0,12.8028,12.8459,12.7596,12.81,238900.0
2011-10-07 12:40:00,17.81,17.83,17.71,17.74,328000.0,12.81,12.8243,12.738,12.7596,328000.0
2011-10-07 12:50:00,17.74,17.77,17.64,17.65,448900.0,12.7596,12.7812,12.6877,12.6949,448900.0
2011-10-07 13:00:00,17.65,17.69,17.61,17.65,372400.0,12.6949,12.7236,12.6661,12.6949,372400.0
2011-10-07 13:10:00,17.65,17.76,17.64,17.69,140100.0,12.6949,12.774,12.6877,12.7236,140100.0
2011-10-07 13:20:00,17.7,17.81,17.66,17.74,207900.0,12.7308,12.81,12.7021,12.7596,207900.0
2011-10-07 13:30:00,17.74,17.74,17.67,17.67,121900.0,12.7596,12.7596,12.7093,12.7093,121900.0
2011-10-07 13:40:00,17.67,17.73,17.62,17.71,175800.0,12.7093,12.7524,12.6733,12.738,175800.0
2011-10-07 13:50:00,17.7,17.78,17.66,17.75,96600.0,12.7308,12.7884,12.7021,12.7668,96600.0
2011-10-07 14:00:00,17.76,17.84,17.76,17.83,155500.0,12.774,12.8315,12.774,12.8243,155500.0
2011-10-07 14:10:00,17.84,17.87,17.79,17.83,221600.0,12.8315,12.8531,12.7956,12.8243,221600.0
2011-10-07 14:20:00,17.83,17.96,17.83,17.85,398600.0,12.8243,12.9178,12.8243,12.8387,398600.0
2011-10-07 14:30:00,17.85,17.94,17.84,17.88,304000.0,12.8387,12.9035,12.8315,12.8603,304000.0
2011-10-07 14:40:00,17.88,17.88,17.79,17.83,243000.0,12.8603,12.8603,12.7956,12.8243,243000.0
2011-10-07 14:50:00,17.83,17.93,17.81,17.89,270100.0,12.8243,12.8963,12.81,12.8675,270100.0
2011-10-07 15:00:00,17.89,17.91,17.85,17.91,262800.0,12.8675,12.8819,12.8387,12.8819,262800.0
2011-10-07 15:10:00,17.91,18.01,17.86,17.92,422600.0,12.8819,12.9538,12.8459,12.8891,422600.0
2011-10-07 15:20:00,17.93,18.12,17.93,18.12,529500.0,12.8963,13.0329,12.8963,13.0329,529500.0
2011-10-07 15:30:00,18.12,18.19,18.1,18.11,535700.0,13.0329,13.0833,13.0185,13.0257,535700.0
2011-10-07 15:40:00,18.1,18.16,18.01,18.09,954600.0,13.0185,13.0617,12.9538,13.0114,954600.0
2011-10-07 15:50:00,18.09,18.12,17.83,17.85,1768800.0,13.0114,13.0329,12.8243,12.8387,1768800.0
2011-10-10 09:30:00,18.15,18.38,18.15,18.35,263200.0,13.0545,13.2199,13.0545,13.1984,263200.0
2011-10-10 09:40:00,18.35,18.45,18.34,18.39,209100.0,13.1984,13.2703,13.1912,13.2271,209100.0
2011-10-10 09:50:00,18.4,18.5,18.39,18.46,191900.0,13.2343,13.3062,13.2271,13.2775,191900.0
2011-10-10 10:00:00,18.46,18.52,18.43,18.51,206700.0,13.2775,13.3206,13.2559,13.3134,206700.0
2011-10-10 10:10:00,18.52,18.63,18.52,18.63,208200.0,13.3206,13.3997,13.3206,13.3997,208200.0
2011-10-10 10:20:00,18.64,18.69,18.57,18.65,207200.0,13.4069,13.4429,13.3566,13.4141,207200.0
2011-10-10 10:30:00,18.65,18.7,18.6,18.68,210200.0,13.4141,13.4501,13.3782,13.4357,210200.0
2011-10-10 10:40:00,18.68,18.75,18.67,18.67,363800.0,13.4357,13.4861,13.4285,13.4285,363800.0
2011-10-10 10:50:00,18.67,18.7,18.65,18.67,148300.0,13.4285,13.4501,13.4141,13.4285,148300.0
2011-10-10 11:00:00,18.66,18.67,18.5,18.61,570800.0,13.4213,13.4285,13.3062,13.3854,570800.0
2011-10-10 11:10:00,18.61,18.62,18.43,18.55,405000.0,13.3854,13.3926,13.2559,13.3422,405000.0
2011-10-10 11:20:00,18.55,18.62,18.52,18.61,99500.0,13.3422,13.3926,13.3206,13.3854,99500.0
2011-10-10 11:30:00,18.61,18.63,18.56,18.57,85300.0,13.3854,13.3997,13.3494,13.3566,85300.0
2011-10-10 11:40:00,18.57,18.63,18.53,18.54,148000.0,13.3566,13.3997,13.3278,13.335,148000.0
2011-10-10 11:50:00,18.54,18.6,18.54,18.59,74100.0,13.335,13.3782,13.335,13.371,74100.0
2011-10-10 12:00:00,18.59,18.65,18.57,18.62,102700.0,13.371,13.4141,13.3566,13.3926,102700.0
2011-10-10 12:10:00,18.62,18.64,18.59,18.63,121000.0,13.3926,13.4069,13.371,13.3997,121000.0
2011-10-10 12:20:00,18.62,18.66,18.58,18.61,92600.0,13.3926,13.4213,13.3638,13.3854,92600.0
2011-10-10 12:30:00,18.61,18.63,18.55,18.56,91100.0,13.3854,13.3997,13.3422,13.3494,91100.0
2011-10-10 12:40:00,18.56,18.57,18.48,18.49,95900.0,13.3494,13.3566,13.2919,13.2991,95900.0
2011-10-10 12:50:00,18.49,18.56,18.48,18.53,68900.0,13.2991,13.3494,13.2919,13.3278,68900.0
2011-10-10 13:00:00,18.54,18.62,18.53,18.56,165900.0,13.335,13.3926,13.3278,13.3494,165900.0
2011-10-10 13:10:00,18.56,18.66,18.56,18.66,64000.0,13.3494,13.4213,13.3494,13.4213,64000.0
2011-10-10 13:20:00,18.66,18.71,18.65,18.65,103900.0,13.4213,13.4573,13.4141,13.4141,103900.0
2011-10-10 13:30:00,18.65,18.7,18.63,18.66,73300.0,13.4141,13.4501,13.3997,13.4213,73300.0
2011-10-10 13:40:00,18.66,18.67,18.59,18.63,94300.0,13.4213,13.4285,13.371,13.3997,94300.0
2011-10-10 13:50:00,18.62,18.66,18.61,18.64,60000.0,13.3926,13.4213,13.3854,13.4069,60000.0
2011-10-10 14:00:00,18.64,18.64,18.5,18.5,210400.0,13.4069,13.4069,13.3062,13.3062,210400.0
2011-10-10 14:10:00,18.5,18.59,18.5,18.57,84700.0,13.3062,13.371,13.3062,13.3566,84700.0
2011-10-10 14:20:00,18.57,18.64,18.57,18.62,87500.0,13.3566,13.4069,13.3566,13.3926,87500.0
2011-10-10 14:30:00,18.62,18.67,18.59,18.59,117800.0,13.3926,13.4285,13.371,13.371,117800.0
2011-10-10 14:40:00,18.59,18.62,18.59,18.59,88200.0,13.371,13.3926,13.371,13.371,88200.0
2011-10-10 14:50:00,18.59,18.64,18.59,18.59,129600.0,13.371,13.4069,13.371,13.371,129600.0
2011-10-10 15:00:00,18.59,18.6,18.49,18.51,162400.0,13.371,13.3782,13.2991,13.3134,162400.0
2011-10-10 15:10:00,18.51,18.59,18.45,18.58,193200.0,13.3134,13.371,13.2703,13.3638,193200.0
2011-10-10 15:20:00,18.58,18.59,18.44,18.51,215400.0,13.3638,13.371,13.2631,13.3134,215400.0
2011-10-10 15:30:00,18.51,18.58,18.47,18.55,330700.0,13.3134,13.3638,13.2847,13.3422,330700.0
2011-10-10 15:40:00,18.55,18.68,18.49,18.66,535300.0,13.3422,13.4357,13.2991,13.4213,535300.0
2011-10-10 15:50:00,18.67,18.85,18.67,18.85,1685400.0,13.4285,13.558,13.4285,13.558,1685400.0
2011-10-11 09:30:00,18.65,18.69,18.43,18.63,266200.0,13.4141,13.4429,13.2559,13.3997,266200.0
2011-10-11 09:40:00,18.63,18.73,18.53,18.73,232900.0,13.3997,13.4717,13.3278,13.4717,232900.0
2011-10-11 09:50:00,18.73,18.79,18.69,18.76,173900.0,13.4717,13.5148,13.4429,13.4933,173900.0
2011-10-11 10:00:00,18.76,18.77,18.62,18.66,219800.0,13.4933,13.5004,13.3926,13.4213,219800.0
2011-10-11 10:10:00,18.66,18.73,18.65,18.71,196000.0,13.4213,13.4717,13.4141,13.4573,196000.0
2011-10-11 10:20:00,18.7,18.85,18.68,18.84,204500.0,13.4501,13.558,13.4357,13.5508,204500.0
2011-10-11 10:30:00,18.85,18.9,18.81,18.89,263600.0,13.558,13.5939,13.5292,13.5868,263600.0
2011-10-11 10:40:00,18.89,19.08,18.89,19.05,392400.0,13.5868,13.7234,13.5868,13.7018,392400.0
2011-10-11 10:50:00,19.05,19.06,18.93,19.02,369900.0,13.7018,13.709,13.6155,13.6803,369900.0
2011-10-11 11:00:00,19.02,19.08,18.94,18.96,305600.0,13.6803,13.7234,13.6227,13.6371,305600.0
2011-10-11 11:10:00,18.96,18.98,18.88,18.93,233000.0,13.6371,13.6515,13.5796,13.6155,233000.0
2011-10-11 11:20:00,18.92,18.96,18.91,18.94,172300.0,13.6083,13.6371,13.6011,13.6227,172300.0
2011-10-11 11:30:00,18.94,19.01,18.94,18.99,135200.0,13.6227,13.6731,13.6227,13.6587,135200.0
2011-10-11 11:40:00,18.99,19.08,18.99,19.06,292000.0,13.6587,13.7234,13.6587,13.709,292000.0
2011-10-11 11:50:00,19.05,19.07,19.02,19.06,187900.0,13.7018,13.7162,13.6803,13.709,187900.0
2011-10-11 12:00:00,19.06,19.12,19.05,19.1,177200.0,13.709,13.7522,13.7018,13.7378,177200.0
2011-10-11 12:10:00,19.11,19.17,19.11,19.11,407400.0,13.745,13.7881,13.745,13.745,407400.0
2011-10-11 12:20:00,19.11,19.12,19.04,19.05,85300.0,13.745,13.7522,13.6946,13.7018,85300.0
2011-10-11 12:30:00,19.06,19.09,18.95,18.95,337500.0,13.709,13.7306,13.6299,13.6299,337500.0
2011-10-11 12:40:00,18.95,19.02,18.93,18.97,228800.0,13.6299,13.6803,13.6155,13.6443,228800.0
2011-10-11 12:50:00,18.97,19.02,18.94,19.0,100800.0,13.6443,13.6803,13.6227,13.6659,100800.0
2011-10-11 13:00:00,19.0,19.04,18.95,19.01,113300.0,13.6659,13.6946,13.6299,13.6731,113300.0
2011-10-11 13:10:00,19.01,19.02,18.91,19.0,168600.0,13.6731,13.6803,13.6011,13.6659,168600.0
2011-10-11 13:20:00,19.0,19.05,18.98,19.01,138000.0,13.6659,13.7018,13.6515,13.6731,138000.0
2011-10-11 13:30:00,19.01,19.04,18.99,19.0,140800.0,13.6731,13.6946,13.6587,13.6659,140800.0
2011-10-11 13:40:00,19.0,19.05,18.91,18.92,141200.0,13.6659,13.7018,13.6011,13.6083,141200.0
2011-10-11 13:50:00,18.92,19.04,18.92,19.04,186600.0,13.6083,13.6946,13.6083,13.6946,186600.0
2011-10-11 14:00:00,19.04,19.08,19.02,19.02,134100.0,13.6946,13.7234,13.6803,13.6803,134100.0
2011-10-11 14:10:00,19.02,19.04,18.98,18.99,165600.0,13.6803,13.6946,13.6515,13.6587,165600.0
2011-10-11 14:20:00,18.99,19.02,18.91,18.93,166200.0,13.6587,13.6803,13.6011,13.6155,166200.0
2011-10-11 14:30:00,18.93,19.0,18.91,18.94,179200.0,13.6155,13.6659,13.6011,13.6227,179200.0
2011-10-11 14:40:00,18.94,18.96,18.91,18.92,74100.0,13.6227,13.6371,13.6011,13.6083,74100.0
2011-10-11 14:50:00,18.92,19.0,18.91,19.0,140000.0,13.6083,13.6659,13.6011,13.6659,140000.0
2011-10-11 15:00:00,19.0,19.06,18.98,19.0,578300.0,13.6659,13.709,13.6515,13.6659,578300.0
2011-10-11 15:10:00,19.0,19.01,18.93,18.94,318600.0,13.6659,13.6731,13.6155,13.6227,318600.0
2011-10-11 15:20:00,18.94,19.0,18.87,18.88,317200.0,13.6227,13.6659,13.5724,13.5796,317200.0
2011-10-11 15:30:00,18.89,19.02,18.88,18.97,412800.0,13.5868,13.6803,13.5796,13.6443,412800.0
2011-10-11 15:40:00,18.97,19.0,18.92,18.95,370900.0,13.6443,13.6659,13.6083,13.6299,370900.0
2011-10-11 15:50:00,18.94,18.98,18.87,18.92,673600.0,13.6227,13.6515,13.5724,13.6083,673600.0
2011-10-12 09:30:00,19.06,19.1,18.92,18.98,342600.0,13.709,13.7378,13.6083,13.6515,342600.0
2011-10-12 09:40:00,18.98,19.09,18.91,19.0,410400.0,13.6515,13.7306,13.6011,13.6659,410400.0
2011-10-12 09:50:00,19.0,19.1,18.91,19.09,189300.0,13.6659,13.7378,13.6011,13.7306,189300.0
2011-10-12 10:00:00,19.09,19.12,19.03,19.08,313400.0,13.7306,13.7522,13.6875,13.7234,313400.0
2011-10-12 10:10:00,19.08,19.13,19.04,19.07,580400.0,13.7234,13.7594,13.6946,13.7162,580400.0
2011-10-12 10:20:00,19.07,19.1,19.02,19.07,374400.0,13.7162,13.7378,13.6803,13.7162,374400.0
2011-10-12 10:30:00,19.07,19.11,19.05,19.1,370600.0,13.7162,13.745,13.7018,13.7378,370600.0
2011-10-12 10:40:00,19.09,19.11,19.03,19.06,213900.0,13.7306,13.745,13.6875,13.709,213900.0
2011-10-12 10:50:00,19.06,19.06,18.99,19.0,180400.0,13.709,13.709,13.6587,13.6659,180400.0
2011-10-12 11:00:00,19.0,19.08,19.0,19.06,250100.0,13.6659,13.7234,13.6659,13.709,250100.0
2011-10-12 11:10:00,19.06,19.11,19.05,19.09,355200.0,13.709,13.745,13.7018,13.7306,355200.0
2011-10-12 11:20:00,19.08,19.11,19.03,19.05,185500.0,13.7234,13.745,13.6875,13.7018,185500.0
2011-10-12 11:30:00,19.05,19.1,19.0,19.07,291900.0,13.7018,13.7378,13.6659,13.7162,291900.0
2011-10-12 11:40:00,19.07,19.15,19.06,19.14,170900.0,13.7162,13.7738,13.709,13.7666,170900.0
2011-10-12 11:50:00,19.15,19.2,19.14,19.18,175900.0,13.7738,13.8097,13.7666,13.7953,175900.0
2011-10-12 12:00:00,19.18,19.2,19.16,19.16,95400.0,13.7953,13.8097,13.781,13.781,95400.0
2011-10-12 12:10:00,19.16,19.21,19.13,19.21,138100.0,13.781,13.8169,13.7594,13.8169,138100.0
2011-10-12 12:20:00,19.21,19.34,19.21,19.33,195500.0,13.8169,13.9104,13.8169,13.9032,195500.0
2011-10-12 12:30:00,19.33,19.38,19.3,19.35,169900.0,13.9032,13.9392,13.8817,13.9176,169900.0
2011-10-12 12:40:00,19.35,19.37,19.31,19.32,105500.0,13.9176,13.932,13.8888,13.896,105500.0
2011-10-12 12:50:00,19.33,19.42,19.33,19.42,175300.0,13.9032,13.968,13.9032,13.968,175300.0
2011-10-12 13:00:00,19.42,19.5,19.4,19.41,145100.0,13.968,14.0255,13.9536,13.9608,145100.0
2011-10-12 13:10:00,19.41,19.44,19.39,19.44,130100.0,13.9608,13.9823,13.9464,13.9823,130100.0
2011-10-12 13:20:00,19.44,19.45,19.37,19.37,163400.0,13.9823,13.9895,13.932,13.932,163400.0
2011-10-12 13:30:00,19.38,19.43,19.36,19.42,264300.0,13.9392,13.9752,13.9248,13.968,264300.0
2011-10-12 13:40:00,19.43,19.48,19.41,19.41,228800.0,13.9752,14.0111,13.9608,13.9608,228800.0
2011-10-12 13:50:00,19.42,19.43,19.39,19.4,127900.0,13.968,13.9752,13.9464,13.9536,127900.0
2011-10-12 14:00:00,19.41,19.51,19.4,19.49,195600.0,13.9608,14.0327,13.9536,14.0183,195600.0
2011-10-12 14:10:00,19.5,19.55,19.47,19.51,169800.0,14.0255,14.0615,14.0039,14.0327,169800.0
2011-10-12 14:20:00,19.51,19.61,19.47,19.61,192600.0,14.0327,14.1046,14.0039,14.1046,192600.0
2011-10-12 14:30:00,19.61,19.7,19.6,19.62,304400.0,14.1046,14.1694,14.0974,14.1118,304400.0
2011-10-12 14:40:00,19.62,19.68,19.6,19.66,318900.0,14.1118,14.155,14.0974,14.1406,318900.0
2011-10-12 14:50:00,19.67,19.67,19.51,19.55,382800.0,14.1478,14.1478,14.0327,14.0615,382800.0
2011-10-12 15:00:00,19.55,19.61,19.52,19.56,487800.0,14.0615,14.1046,14.0399,14.0687,487800.0
2011-10-12 15:10:00,19.56,19.6,19.49,19.56,486100.0,14.0687,14.0974,14.0183,14.0687,486100.0
2011-10-12 15:20:00,19.56,19.6,19.49,19.55,426100.0,14.0687,14.0974,14.0183,14.0615,426100.0
2011-10-12 15:30:00,19.55,19.57,19.48,19.55,573100.0,14.0615,14.0759,14.0111,14.0615,573100.0
2011-10-12 15:40:00,19.56,19.64,19.39,19.43,995400.0,14.0687,14.1262,13.9464,13.9752,995400.0
2011-10-12 15:50:00,19.43,19.49,19.31,19.32,1629500.0,13.9752,14.0183,13.8888,13.896,1629500.0
2011-10-13 09:30:00,19.11,19.18,18.94,18.99,294100.0,13.745,13.7953,13.6227,13.6587,294100.0
2011-10-13 09:40:00,18.98,19.02,18.89,18.92,210200.0,13.6515,13.6803,13.5868,13.6083,210200.0
2011-10-13 09:50:00,18.92,18.93,18.86,18.88,368100.0,13.6083,13.6155,13.5652,13.5796,368100.0
2011-10-13 10:00:00,18.89,18.93,18.82,18.9,402300.0,13.5868,13.6155,13.5364,13.5939,402300.0
2011-10-13 10:10:00,18.9,18.95,18.84,18.85,278200.0,13.5939,13.6299,13.5508,13.558,278200.0
2011-10-13 10:20:00,18.84,18.91,18.78,18.89,269800.0,13.5508,13.6011,13.5076,13.5868,269800.0
2011-10-13 10:30:00,18.89,18.99,18.89,18.92,183400.0,13.5868,13.6587,13.5868,13.6083,183400.0
2011-10-13 10:40:00,18.92,18.94,18.87,18.89,254200.0,13.6083,13.6227,13.5724,13.5868,254200.0
2011-10-13 10:50:00,18.9,19.01,18.9,18.99,381400.0,13.5939,13.6731,13.5939,13.6587,381400.0
2011-10-13 11:00:00,18.98,19.04,18.9,18.92,366800.0,13.6515,13.6946,13.5939,13.6083,366800.0
2011-10-13 11:10:00,18.92,18.98,18.89,18.92,229500.0,13.6083,13.6515,13.5868,13.6083,229500.0
2011-10-13 11:20:00,18.91,19.06,18.91,18.99,323100.0,13.6011,13.709,13.6011,13.6587,323100.0
2011-10-13 11:30:00,18.98,19.05,18.96,19.03,175700.0,13.6515,13.7018,13.6371,13.6875,175700.0
2011-10-13 11:40:00,19.03,19.1,19.0,19.0,260800.0,13.6875,13.7378,13.6659,13.6659,260800.0
2011-10-13 11:50:00,19.0,19.05,18.99,19.0,278300.0,13.6659,13.7018,13.6587,13.6659,278300.0
2011-10-13 12:00:00,19.01,19.05,18.99,18.99,213100.0,13.6731,13.7018,13.6587,13.6587,213100.0
2011-10-13 12:10:00,19.0,19.03,18.98,19.0,194500.0,13.6659,13.6875,13.6515,13.6659,194500.0
2011-10-13 12:20:00,19.01,19.05,18.97,18.97,145200.0,13.6731,13.7018,13.6443,13.6443,145200.0
2011-10-13 12:30:00,18.97,18.98,18.89,18.9,123900.0,13.6443,13.6515,13.5868,13.5939,123900.0
2011-10-13 12:40:00,18.9,18.96,18.9,18.93,113200.0,13.5939,13.6371,13.5939,13.6155,113200.0
2011-10-13 12:50:00,18.93,18.99,18.92,18.94,158100.0,13.6155,13.6587,13.6083,13.6227,158100.0
2011-10-13 13:00:00,18.94,19.02,18.9,19.01,132400.0,13.6227,13.6803,13.5939,13.6731,132400.0
2011-10-13 13:10:00,19.01,19.04,18.96,18.96,231000.0,13.6731,13.6946,13.6371,13.6371,231000.0
2011-10-13 13:20:00,18.97,19.02,18.95,19.0,127400.0,13.6443,13.6803,13.6299,13.6659,127400.0
2011-10-13 13:30:00,18.99,19.03,18.96,18.98,119000.0,13.6587,13.6875,13.6371,13.6515,119000.0
2011-10-13 13:40:00,18.98,19.03,18.96,19.0,163200.0,13.6515,13.6875,13.6371,13.6659,163200.0
2011-10-13 13:50:00,19.0,19.0,18.93,18.97,126400.0,13.6659,13.6659,13.6155,13.6443,126400.0
2011-10-13 14:00:00,18.98,19.01,18.96,19.0,119400.0,13.6515,13.6731,13.6371,13.6659,119400.0
2011-10-13 14:10:00,18.99,18.99,18.94,18.98,176200.0,13.6587,13.6587,13.6227,13.6515,176200.0
2011-10-13 14:20:00,18.97,19.01,18.93,18.95,197100.0,13.6443,13.6731,13.6155,13.6299,197100.0
2011-10-13 14:30:00,18.96,18.99,18.93,18.96,218700.0,13.6371,13.6587,13.6155,13.6371,218700.0
2011-10-13 14:40:00,18.97,19.01,18.95,18.96,570600.0,13.6443,13.6731,13.6299,13.6371,570600.0
2011-10-13 14:50:00,18.97,18.97,18.84,18.85,524100.0,13.6443,13.6443,13.5508,13.558,524100.0
2011-10-13 15:00:00,18.85,19.0,18.84,18.96,405300.0,13.558,13.6659,13.5508,13.6371,405300.0
2011-10-13 15:10:00,18.96,18.98,18.93,18.95,423900.0,13.6371,13.6515,13.6155,13.6299,423900.0
2011-10-13 15:20:00,18.95,18.96,18.81,18.82,380200.0,13.6299,13.6371,13.5292,13.5364,380200.0
2011-10-13 15:30:00,18.81,18.84,18.76,18.8,506600.0,13.5292,13.5508,13.4933,13.522,506600.0
2011-10-13 15:40:00,18.79,18.84,18.75,18.81,629200.0,13.5148,13.5508,13.4861,13.5292,629200.0
2011-10-13 15:50:00,18.81,18.91,18.78,18.86,1491200.0,13.5292,13.6011,13.5076,13.5652,1491200.0
2011-10-14 09:30:00,19.16,19.29,19.1,19.26,194500.0,13.781,13.8745,13.7378,13.8529,194500.0
2011-10-14 09:40:00,19.25,19.29,19.13,19.19,283300.0,13.8457,13.8745,13.7594,13.8025,283300.0
2011-10-14 09:50:00,19.19,19.22,19.13,19.15,194300.0,13.8025,13.8241,13.7594,13.7738,194300.0
2011-10-14 10:00:00,19.14,19.15,19.05,19.09,160600.0,13.7666,13.7738,13.7018,13.7306,160600.0
2011-10-14 10:10:00,19.08,19.1,18.81,18.84,268400.0,13.7234,13.7378,13.5292,13.5508,268400.0
2011-10-14 10:20:00,18.84,18.95,18.77,18.8,254400.0,13.5508,13.6299,13.5004,13.522,254400.0
2011-10-14 10:30:00,18.8,18.92,18.72,18.89,168800.0,13.522,13.6083,13.4645,13.5868,168800.0
2011-10-14 10:40:00,18.88,18.9,18.79,18.88,343100.0,13.5796,13.5939,13.5148,13.5796,343100.0
2011-10-14 10:50:00,18.88,18.97,18.85,18.95,163600.0,13.5796,13.6443,13.558,13.6299,163600.0
2011-10-14 11:00:00,18.95,19.01,18.93,18.97,124300.0,13.6299,13.6731,13.6155,13.6443,124300.0
2011-10-14 11:10:00,18.98,19.01,18.9,18.94,89100.0,13.6515,13.6731,13.5939,13.6227,89100.0
2011-10-14 11:20:00,18.95,18.96,18.82,18.83,288700.0,13.6299,13.6371,13.5364,13.5436,288700.0
2011-10-14 11:30:00,18.83,18.9,18.81,18.86,181700.0,13.5436,13.5939,13.5292,13.5652,181700.0
2011-10-14 11:40:00,18.87,18.92,18.86,18.86,83700.0,13.5724,13.6083,13.5652,13.5652,83700.0
2011-10-14 11:50:00,18.86,18.88,18.81,18.81,91100.0,13.5652,13.5796,13.5292,13.5292,91100.0
2011-10-14 12:00:00,18.81,18.85,18.8,18.85,87200.0,13.5292,13.558,13.522,13.558,87200.0
2011-10-14 12:10:00,18.85,18.87,18.78,18.78,75300.0,13.558,13.5724,13.5076,13.5076,75300.0
2011-10-14 12:20:00,18.78,18.85,18.78,18.83,71600.0,13.5076,13.558,13.5076,13.5436,71600.0
2011-10-14 12:30:00,18.83,18.88,18.81,18.84,79200.0,13.5436,13.5796,13.5292,13.5508,79200.0
2011-10-14 12:40:00,18.84,18.86,18.81,18.82,49600.0,13.5508,13.5652,13.5292,13.5364,49600.0
2011-10-14 12:50:00,18.82,18.88,18.82,18.84,91900.0,13.5364,13.5796,13.5364,13.5508,91900.0
2011-10-14 13:00:00,18.83,18.9,18.82,18.88,74600.0,13.5436,13.5939,13.5364,13.5796,74600.0
2011-10-14 13:10:00,18.87,18.95,18.86,18.93,78300.0,13.5724,13.6299,13.5652,13.6155,78300.0
2011-10-14 13:20:00,18.93,18.93,18.89,18.92,136400.0,13.6155,13.6155,13.5868,13.6083,136400.0
2011-10-14 13:30:00,18.93,18.96,18.91,18.92,84400.0,13.6155,13.6371,13.6011,13.6083,84400.0
2011-10-14 13:40:00,18.92,18.97,18.91,18.96,75600.0,13.6083,13.6443,13.6011,13.6371,75600.0
2011-10-14 13:50:00,18.96,19.0,18.94,18.99,111900.0,13.6371,13.6659,13.6227,13.6587,111900.0
2011-10-14 14:00:00,18.98,18.99,18.92,18.95,153000.0,13.6515,13.6587,13.6083,13.6299,153000.0
2011-10-14 14:10:00,18.94,18.96,18.91,18.94,163600.0,13.6227,13.6371,13.6011,13.6227,163600.0
2011-10-14 14:20:00,18.95,18.98,18.94,18.96,66800.0,13.6299,13.6515,13.6227,13.6371,66800.0
2011-10-14 14:30:00,18.96,18.97,18.88,18.91,232800.0,13.6371,13.6443,13.5796,13.6011,232800.0
2011-10-14 14:40:00,18.91,18.94,18.89,18.89,94500.0,13.6011,13.6227,13.5868,13.5868,94500.0
2011-10-14 14:50:00,18.89,18.99,18.89,18.97,220500.0,13.5868,13.6587,13.5868,13.6443,220500.0
2011-10-14 15:00:00,18.97,19.02,18.96,18.96,277000.0,13.6443,13.6803,13.6371,13.6371,277000.0
2011-10-14 15:10:00,18.96,19.03,18.96,19.03,116700.0,13.6371,13.6875,13.6371,13.6875,116700.0
2011-10-14 15:20:00,19.03,19.1,19.03,19.08,182100.0,13.6875,13.7378,13.6875,13.7234,182100.0
2011-10-14 15:30:00,19.07,19.14,19.03,19.03,474100.0,13.7162,13.7666,13.6875,13.6875,474100.0
2011-10-14 15:40:00,19.03,19.05,18.88,18.91,561800.0,13.6875,13.7018,13.5796,13.6011,561800.0
2011-10-14 15:50:00,18.91,18.98,18.79,18.98,1780600.0,13.6011,13.6515,13.5148,13.6515,1780600.0
2011-10-17 09:30:00,18.79,18.89,18.64,18.83,226300.0,13.5148,13.5868,13.4069,13.5436,226300.0
2011-10-17 09:40:00,18.83,19.03,18.74,18.95,259700.0,13.5436,13.6875,13.4789,13.6299,259700.0
2011-10-17 09:50:00,18.95,18.97,18.8,18.85,212900.0,13.6299,13.6443,13.522,13.558,212900.0
2011-10-17 10:00:00,18.86,18.89,18.8,18.89,184000.0,13.5652,13.5868,13.522,13.5868,184000.0
2011-10-17 10:10:00,18.89,18.9,18.82,18.83,212400.0,13.5868,13.5939,13.5364,13.5436,212400.0
2011-10-17 10:20:00,18.83,18.86,18.78,18.78,226600.0,13.5436,13.5652,13.5076,13.5076,226600.0
2011-10-17 10:30:00,18.78,18.82,18.72,18.73,137900.0,13.5076,13.5364,13.4645,13.4717,137900.0
2011-10-17 10:40:00,18.72,18.72,18.6,18.63,147900.0,13.4645,13.4645,13.3782,13.3997,147900.0
2011-10-17 10:50:00,18.63,18.71,18.61,18.69,114300.0,13.3997,13.4573,13.3854,13.4429,114300.0
2011-10-17 11:00:00,18.69,18.71,18.65,18.71,89300.0,13.4429,13.4573,13.4141,13.4573,89300.0
2011-10-17 11:10:00,18.71,18.75,18.68,18.7,118600.0,13.4573,13.4861,13.4357,13.4501,118600.0
2011-10-17 11:20:00,18.71,18.76,18.7,18.74,99100.0,13.4573,13.4933,13.4501,13.4789,99100.0
2011-10-17 11:30:00,18.74,18.75,18.69,18.72,83300.0,13.4789,13.4861,13.4429,13.4645,83300.0
2011-10-17 11:40:00,18.72,18.73,18.66,18.68,148900.0,13.4645,13.4717,13.4213,13.4357,148900.0
2011-10-17 11:50:00,18.69,18.77,18.69,18.73,97100.0,13.4429,13.5004,13.4429,13.4717,97100.0
2011-10-17 12:00:00,18.73,18.73,18.65,18.65,126800.0,13.4717,13.4717,13.4141,13.4141,126800.0
2011-10-17 12:10:00,18.65,18.69,18.6,18.68,79800.0,13.4141,13.4429,13.3782,13.4357,79800.0
2011-10-17 12:20:00,18.68,18.69,18.66,18.66,99500.0,13.4357,13.4429,13.4213,13.4213,99500.0
2011-10-17 12:30:00,18.66,18.68,18.62,18.62,64400.0,13.4213,13.4357,13.3926,13.3926,64400.0
2011-10-17 12:40:00,18.62,18.68,18.57,18.58,99700.0,13.3926,13.4357,13.3566,13.3638,99700.0
2011-10-17 12:50:00,18.59,18.63,18.54,18.55,197200.0,13.371,13.3997,13.335,13.3422,197200.0
2011-10-17 13:00:00,18.55,18.64,18.52,18.63,140000.0,13.3422,13.4069,13.3206,13.3997,140000.0
2011-10-17 13:10:00,18.63,18.66,18.6,18.66,96700.0,13.3997,13.4213,13.3782,13.4213,96700.0
2011-10-17 13:20:00,18.65,18.68,18.61,18.62,68600.0,13.4141,13.4357,13.3854,13.3926,68600.0
2011-10-17 13:30:00,18.61,18.65,18.55,18.59,116100.0,13.3854,13.4141,13.3422,13.371,116100.0
2011-10-17 13:40:00,18.59,18.62,18.54,18.58,133900.0,13.371,13.3926,13.335,13.3638,133900.0
2011-10-17 13:50:00,18.58,18.63,18.57,18.6,89300.0,13.3638,13.3997,13.3566,13.3782,89300.0
2011-10-17 14:00:00,18.6,18.63,18.54,18.55,97200.0,13.3782,13.3997,13.335,13.3422,97200.0
2011-10-17 14:10:00,18.55,18.59,18.54,18.56,113900.0,13.3422,13.371,13.335,13.3494,113900.0
2011-10-17 14:20:00,18.56,18.59,18.54,18.58,95500.0,13.3494,13.371,13.335,13.3638,95500.0
2011-10-17 14:30:00,18.58,18.58,18.48,18.51,162400.0,13.3638,13.3638,13.2919,13.3134,162400.0
2011-10-17 14:40:00,18.52,18.54,18.46,18.51,167600.0,13.3206,13.335,13.2775,13.3134,167600.0
2011-10-17 14:50:00,18.5,18.57,18.48,18.57,243800.0,13.3062,13.3566,13.2919,13.3566,243800.0
2011-10-17 15:00:00,18.57,18.57,18.52,18.53,229400.0,13.3566,13.3566,13.3206,13.3278,229400.0
2011-10-17 15:10:00,18.52,18.61,18.52,18.53,180200.0,13.3206,13.3854,13.3206,13.3278,180200.0
2011-10-17 15:20:00,18.52,18.53,18.48,18.5,187200.0,13.3206,13.3278,13.2919,13.3062,187200.0
2011-10-17 15:30:00,18.5,18.53,18.4,18.42,294100.0,13.3062,13.3278,13.2343,13.2487,294100.0
2011-10-17 15:40:00,18.41,18.6,18.4,18.53,583700.0,13.2415,13.3782,13.2343,13.3278,583700.0
2011-10-17 15:50:00,18.53,18.53,18.33,18.38,1373600.0,13.3278,13.3278,13.184,13.2199,1373600.0
2011-10-18 09:30:00,18.54,18.97,18.54,18.91,441500.0,13.335,13.6443,13.335,13.6011,441500.0
2011-10-18 09:40:00,18.93,18.99,18.53,18.55,265100.0,13.6155,13.6587,13.3278,13.3422,265100.0
2011-10-18 09:50:00,18.55,18.63,18.45,18.51,232700.0,13.3422,13.3997,13.2703,13.3134,232700.0
2011-10-18 10:00:00,18.52,18.62,18.49,18.57,204400.0,13.3206,13.3926,13.2991,13.3566,204400.0
2011-10-18 10:10:00,18.57,18.66,18.55,18.62,259900.0,13.3566,13.4213,13.3422,13.3926,259900.0
2011-10-18 10:20:00,18.62,18.74,18.6,18.74,269300.0,13.3926,13.4789,13.3782,13.4789,269300.0
2011-10-18 10:30:00,18.74,18.79,18.67,18.72,177700.0,13.4789,13.5148,13.4285,13.4645,177700.0
2011-10-18 10:40:00,18.73,18.91,18.73,18.89,151600.0,13.4717,13.6011,13.4717,13.5868,151600.0
2011-10-18 10:50:00,18.89,19.04,18.89,18.95,279600.0,13.5868,13.6946,13.5868,13.6299,279600.0
2011-10-18 11:00:00,18.95,18.96,18.88,18.94,207600.0,13.6299,13.6371,13.5796,13.6227,207600.0
2011-10-18 11:10:00,18.94,18.98,18.88,18.91,244800.0,13.6227,13.6515,13.5796,13.6011,244800.0
2011-10-18 11:20:00,18.92,18.96,18.88,18.95,181800.0,13.6083,13.6371,13.5796,13.6299,181800.0
2011-10-18 11:30:00,18.96,19.12,18.92,19.09,219500.0,13.6371,13.7522,13.6083,13.7306,219500.0
2011-10-18 11:40:00,19.09,19.14,19.05,19.14,201200.0,13.7306,13.7666,13.7018,13.7666,201200.0
2011-10-18 11:50:00,19.14,19.24,19.13,19.23,442800.0,13.7666,13.8385,13.7594,13.8313,442800.0
2011-10-18 12:00:00,19.23,19.36,19.19,19.34,538600.0,13.8313,13.9248,13.8025,13.9104,538600.0
2011-10-18 12:10:00,19.34,19.34,19.29,19.3,322700.0,13.9104,13.9104,13.8745,13.8817,322700.0
2011-10-18 12:20:00,19.31,19.32,19.19,19.24,286800.0,13.8888,13.896,13.8025,13.8385,286800.0
2011-10-18 12:30:00,19.23,19.26,19.18,19.21,228300.0,13.8313,13.8529,13.7953,13.8169,228300.0
2011-10-18 12:40:00,19.21,19.3,19.18,19.3,126600.0,13.8169,13.8817,13.7953,13.8817,126600.0
2011-10-18 12:50:00,19.29,19.3,19.25,19.26,76800.0,13.8745,13.8817,13.8457,13.8529,76800.0
2011-10-18 13:00:00,19.27,19.27,19.24,19.27,88900.0,13.8601,13.8601,13.8385,13.8601,88900.0
2011-10-18 13:10:00,19.27,19.27,19.15,19.15,155600.0,13.8601,13.8601,13.7738,13.7738,155600.0
2011-10-18 13:20:00,19.16,19.26,19.15,19.25,76000.0,13.781,13.8529,13.7738,13.8457,76000.0
2011-10-18 13:30:00,19.26,19.26,19.21,19.24,126000.0,13.8529,13.8529,13.8169,13.8385,126000.0
2011-10-18 13:40:00,19.24,19.24,19.18,19.22,134500.0,13.8385,13.8385,13.7953,13.8241,134500.0
2011-10-18 13:50:00,19.23,19.28,19.22,19.25,188200.0,13.8313,13.8673,13.8241,13.8457,188200.0
2011-10-18 14:00:00,19.26,19.32,19.25,19.32,169500.0,13.8529,13.896,13.8457,13.896,169500.0
2011-10-18 14:10:00,19.32,19.4,19.31,19.39,291100.0,13.896,13.9536,13.8888,13.9464,291100.0
2011-10-18 14:20:00,19.39,19.48,19.39,19.45,464000.0,13.9464,14.0111,13.9464,13.9895,464000.0
2011-10-18 14:30:00,19.44,19.51,19.41,19.41,450100.0,13.9823,14.0327,13.9608,13.9608,450100.0
2011-10-18 14:40:00,19.41,19.43,19.35,19.35,359000.0,13.9608,13.9752,13.9176,13.9176,359000.0
2011-10-18 14:50:00,19.35,19.42,19.33,19.39,258900.0,13.9176,13.968,13.9032,13.9464,258900.0
2011-10-18 15:00:00,19.39,19.6,19.38,19.59,557300.0,13.9464,14.0974,13.9392,14.0902,557300.0
2011-10-18 15:10:00,19.59,19.78,19.58,19.61,1096800.0,14.0902,14.2269,14.083,14.1046,1096800.0
2011-10-18 15:20:00,19.62,19.66,19.4,19.41,673300.0,14.1118,14.1406,13.9536,13.9608,673300.0
2011-10-18 15:30:00,19.41,19.51,19.35,19.46,668700.0,13.9608,14.0327,13.9176,13.9967,668700.0
2011-10-18 15:40:00,19.47,19.75,19.44,19.75,953500.0,14.0039,14.2053,13.9823,14.2053,953500.0
2011-10-18 15:50:00,19.75,19.87,19.61,19.73,2764600.0,14.2053,14.2916,14.1046,14.1909,2764600.0
2011-10-19 09:30:00,19.77,20.47,19.71,20.43,795000.0,14.2197,14.7232,14.1765,14.6944,795000.0
2011-10-19 09:40:00,20.44,20.46,19.97,20.18,521800.0,14.7016,14.716,14.3636,14.5146,521800.0
2011-10-19 09:50:00,20.17,20.31,19.98,20.11,382700.0,14.5074,14.6081,14.3707,14.4642,382700.0
2011-10-19 10:00:00,20.11,20.25,19.86,20.23,487500.0,14.4642,14.5649,14.2844,14.5506,487500.0
2011-10-19 10:10:00,20.23,20.33,20.12,20.22,396900.0,14.5506,14.6225,14.4714,14.5434,396900.0
2011-10-19 10:20:00,20.21,20.5,20.19,20.48,459300.0,14.5362,14.7448,14.5218,14.7304,459300.0
2011-10-19 10:30:00,20.49,20.57,20.23,20.23,526100.0,14.7376,14.7951,14.5506,14.5506,526100.0
2011-10-19 10:40:00,20.24,20.26,20.1,20.19,445500.0,14.5578,14.5721,14.4571,14.5218,445500.0
2011-10-19 10:50:00,20.2,20.23,20.07,20.16,260000.0,14.529,14.5506,14.4355,14.5002,260000.0
2011-10-19 11:00:00,20.16,20.19,20.03,20.1,260800.0,14.5002,14.5218,14.4067,14.4571,260800.0
2011-10-19 11:10:00,20.09,20.11,19.95,19.95,151600.0,14.4499,14.4642,14.3492,14.3492,151600.0
2011-10-19 11:20:00,19.95,20.13,19.91,20.04,214500.0,14.3492,14.4786,14.3204,14.4139,214500.0
2011-10-19 11:30:00,20.05,20.11,20.04,20.1,149500.0,14.4211,14.4642,14.4139,14.4571,149500.0
2011-10-19 11:40:00,20.09,20.2,20.07,20.08,138400.0,14.4499,14.529,14.4355,14.4427,138400.0
2011-10-19 11:50:00,20.07,20.13,20.0,20.0,140000.0,14.4355,14.4786,14.3851,14.3851,140000.0
2011-10-19 12:00:00,20.0,20.02,19.91,19.92,143200.0,14.3851,14.3995,14.3204,14.3276,143200.0
2011-10-19 12:10:00,19.92,19.99,19.89,19.95,172200.0,14.3276,14.3779,14.306,14.3492,172200.0
2011-10-19 12:20:00,19.95,20.02,19.93,19.94,187100.0,14.3492,14.3995,14.3348,14.342,187100.0
2011-10-19 12:30:00,19.93,19.94,19.85,19.85,162900.0,14.3348,14.342,14.2772,14.2772,162900.0
2011-10-19 12:40:00,19.85,19.92,19.83,19.87,199300.0,14.2772,14.3276,14.2629,14.2916,199300.0
2011-10-19 12:50:00,19.87,19.92,19.85,19.85,147600.0,14.2916,14.3276,14.2772,14.2772,147600.0
2011-10-19 13:00:00,19.86,19.95,19.86,19.9,126200.0,14.2844,14.3492,14.2844,14.3132,126200.0
2011-10-19 13:10:00,19.9,19.94,19.88,19.9,201200.0,14.3132,14.342,14.2988,14.3132,201200.0
2011-10-19 13:20:00,19.89,19.9,19.8,19.81,137400.0,14.306,14.3132,14.2413,14.2485,137400.0
2011-10-19 13:30:00,19.81,19.81,19.67,19.68,179600.0,14.2485,14.2485,14.1478,14.155,179600.0
2011-10-19 13:40:00,19.67,19.71,19.56,19.6,344100.0,14.1478,14.1765,14.0687,14.0974,344100.0
2011-10-19 13:50:00,19.6,19.72,19.58,19.71,225100.0,14.0974,14.1837,14.083,14.1765,225100.0
2011-10-19 14:00:00,19.71,19.77,19.67,19.71,592400.0,14.1765,14.2197,14.1478,14.1765,592400.0
2011-10-19 14:10:00,19.7,19.82,19.7,19.79,265300.0,14.1694,14.2557,14.1694,14.2341,265300.0
2011-10-19 14:20:00,19.78,19.81,19.69,19.71,266400.0,14.2269,14.2485,14.1622,14.1765,266400.0
2011-10-19 14:30:00,19.71,19.73,19.65,19.7,224700.0,14.1765,14.1909,14.1334,14.1694,224700.0
2011-10-19 14:40:00,19.69,19.73,19.61,19.7,230300.0,14.1622,14.1909,14.1046,14.1694,230300.0
2011-10-19 14:50:00,19.7,19.71,19.57,19.6,265300.0,14.1694,14.1765,14.0759,14.0974,265300.0
2011-10-19 15:00:00,19.59,19.64,19.52,19.57,402000.0,14.0902,14.1262,14.0399,14.0759,402000.0
2011-10-19 15:10:00,19.56,19.64,19.5,19.6,331600.0,14.0687,14.1262,14.0255,14.0974,331600.0
2011-10-19 15:20:00,19.61,19.62,19.49,19.5,344000.0,14.1046,14.1118,14.0183,14.0255,344000.0
2011-10-19 15:30:00,19.5,19.66,19.5,19.54,490400.0,14.0255,14.1406,14.0255,14.0543,490400.0
2011-10-19 15:40:00,19.54,19.69,19.45,19.68,688900.0,14.0543,14.1622,13.9895,14.155,688900.0
2011-10-19 15:50:00,19.67,19.68,19.49,19.54,1318500.0,14.1478,14.155,14.0183,14.0543,1318500.0
2011-10-20 09:30:00,19.52,19.74,19.44,19.59,186300.0,14.0399,14.1981,13.9823,14.0902,186300.0
2011-10-20 09:40:00,19.58,19.73,19.49,19.7,277800.0,14.083,14.1909,14.0183,14.1694,277800.0
2011-10-20 09:50:00,19.7,19.73,19.48,19.49,231900.0,14.1694,14.1909,14.0111,14.0183,231900.0
2011-10-20 10:00:00,19.49,19.72,19.49,19.58,311700.0,14.0183,14.1837,14.0183,14.083,311700.0
2011-10-20 10:10:00,19.58,19.65,19.58,19.65,214700.0,14.083,14.1334,14.083,14.1334,214700.0
2011-10-20 10:20:00,19.65,19.67,19.53,19.63,168700.0,14.1334,14.1478,14.0471,14.119,168700.0
2011-10-20 10:30:00,19.63,19.69,19.59,19.68,215300.0,14.119,14.1622,14.0902,14.155,215300.0
2011-10-20 10:40:00,19.69,19.69,19.56,19.57,146900.0,14.1622,14.1622,14.0687,14.0759,146900.0
2011-10-20 10:50:00,19.57,19.6,19.48,19.48,222200.0,14.0759,14.0974,14.0111,14.0111,222200.0
2011-10-20 11:00:00,19.47,19.49,19.4,19.49,239100.0,14.0039,14.0183,13.9536,14.0183,239100.0
2011-10-20 11:10:00,19.48,19.53,19.42,19.42,140400.0,14.0111,14.0471,13.968,13.968,140400.0
2011-10-20 11:20:00,19.43,19.62,19.43,19.6,189700.0,13.9752,14.1118,13.9752,14.0974,189700.0
2011-10-20 11:30:00,19.59,19.62,19.52,19.57,190600.0,14.0902,14.1118,14.0399,14.0759,190600.0
2011-10-20 11:40:00,19.56,19.6,19.51,19.6,178500.0,14.0687,14.0974,14.0327,14.0974,178500.0
2011-10-20 11:50:00,19.6,19.6,19.5,19.55,198500.0,14.0974,14.0974,14.0255,14.0615,198500.0
2011-10-20 12:00:00,19.54,19.55,19.48,19.49,168000.0,14.0543,14.0615,14.0111,14.0183,168000.0
2011-10-20 12:10:00,19.49,19.53,19.47,19.49,121300.0,14.0183,14.0471,14.0039,14.0183,121300.0
2011-10-20 12:20:00,19.48,19.58,19.48,19.58,150700.0,14.0111,14.083,14.0111,14.083,150700.0
2011-10-20 12:30:00,19.58,19.65,19.57,19.64,160700.0,14.083,14.1334,14.0759,14.1262,160700.0
2011-10-20 12:40:00,19.64,19.64,19.55,19.55,72500.0,14.1262,14.1262,14.0615,14.0615,72500.0
2011-10-20 12:50:00,19.56,19.73,19.53,19.73,225500.0,14.0687,14.1909,14.0471,14.1909,225500.0
2011-10-20 13:00:00,19.73,19.8,19.69,19.77,221500.0,14.1909,14.2413,14.1622,14.2197,221500.0
2011-10-20 13:10:00,19.77,19.91,19.75,19.91,213800.0,14.2197,14.3204,14.2053,14.3204,213800.0
2011-10-20 13:20:00,19.92,20.03,19.87,19.94,302000.0,14.3276,14.4067,14.2916,14.342,302000.0
2011-10-20 13:30:00,19.93,19.98,19.81,19.82,259000.0,14.3348,14.3707,14.2485,14.2557,259000.0
2011-10-20 13:40:00,19.82,19.9,19.77,19.89,395000.0,14.2557,14.3132,14.2197,14.306,395000.0
2011-10-20 13:50:00,19.89,19.99,19.89,19.94,392100.0,14.306,14.3779,14.306,14.342,392100.0
2011-10-20 14:00:00,19.94,19.98,19.86,19.92,374100.0,14.342,14.3707,14.2844,14.3276,374100.0
2011-10-20 14:10:00,19.92,19.97,19.89,19.95,280500.0,14.3276,14.3636,14.306,14.3492,280500.0
2011-10-20 14:20:00,19.95,20.06,19.94,20.04,326200.0,14.3492,14.4283,14.342,14.4139,326200.0
2011-10-20 14:30:00,20.04,20.2,20.04,20.18,393700.0,14.4139,14.529,14.4139,14.5146,393700.0
2011-10-20 14:40:00,20.18,20.27,20.15,20.23,488200.0,14.5146,14.5793,14.493,14.5506,488200.0
2011-10-20 14:50:00,20.22,20.36,20.22,20.34,396000.0,14.5434,14.6441,14.5434,14.6297,396000.0
2011-10-20 15:00:00,20.34,20.34,20.2,20.22,596100.0,14.6297,14.6297,14.529,14.5434,596100.0
2011-10-20 15:10:00,20.21,20.21,20.12,20.19,380300.0,14.5362,14.5362,14.4714,14.5218,380300.0
2011-10-20 15:20:00,20.18,20.19,20.02,20.03,467400.0,14.5146,14.5218,14.3995,14.4067,467400.0
2011-10-20 15:30:00,20.03,20.12,20.01,20.05,484000.0,14.4067,14.4714,14.3923,14.4211,484000.0
2011-10-20 15:40:00,20.05,20.18,20.05,20.17,697400.0,14.4211,14.5146,14.4211,14.5074,697400.0
2011-10-20 15:50:00,20.17,20.21,20.1,20.18,1402300.0,14.5074,14.5362,14.4571,14.5146,1402300.0
2011-10-21 09:30:00,20.48,20.65,20.42,20.45,1250800.0,14.7304,14.8526,14.6872,14.7088,1250800.0
2011-10-21 09:40:00,20.45,20.5,20.36,20.47,282600.0,14.7088,14.7448,14.6441,14.7232,282600.0
2011-10-21 09:50:00,20.47,20.6,20.42,20.59,283000.0,14.7232,14.8167,14.6872,14.8095,283000.0
2011-10-21 10:00:00,20.59,20.59,20.42,20.52,295800.0,14.8095,14.8095,14.6872,14.7591,295800.0
2011-10-21 10:10:00,20.52,20.65,20.52,20.65,313900.0,14.7591,14.8526,14.7591,14.8526,313900.0
2011-10-21 10:20:00,20.65,20.74,20.63,20.73,339400.0,14.8526,14.9174,14.8383,14.9102,339400.0
2011-10-21 10:30:00,20.73,20.79,20.66,20.69,384400.0,14.9102,14.9533,14.8598,14.8814,384400.0
2011-10-21 10:40:00,20.69,20.7,20.61,20.66,190100.0,14.8814,14.8886,14.8239,14.8598,190100.0
2011-10-21 10:50:00,20.67,20.67,20.54,20.61,180200.0,14.867,14.867,14.7735,14.8239,180200.0
2011-10-21 11:00:00,20.61,20.62,20.42,20.43,443900.0,14.8239,14.8311,14.6872,14.6944,443900.0
2011-10-21 11:10:00,20.43,20.63,20.43,20.59,396300.0,14.6944,14.8383,14.6944,14.8095,396300.0
2011-10-21 11:20:00,20.59,20.64,20.53,20.61,368400.0,14.8095,14.8455,14.7663,14.8239,368400.0
2011-10-21 11:30:00,20.61,20.62,20.56,20.57,304200.0,14.8239,14.8311,14.7879,14.7951,304200.0
2011-10-21 11:40:00,20.56,20.68,20.56,20.63,311900.0,14.7879,14.8742,14.7879,14.8383,311900.0
2011-10-21 11:50:00,20.63,20.72,20.63,20.71,259600.0,14.8383,14.903,14.8383,14.8958,259600.0
2011-10-21 12:00:00,20.71,20.72,20.66,20.68,237000.0,14.8958,14.903,14.8598,14.8742,237000.0
2011-10-21 12:10:00,20.67,20.67,20.54,20.54,246200.0,14.867,14.867,14.7735,14.7735,246200.0
2011-10-21 12:20:00,20.54,20.6,20.53,20.59,106300.0,14.7735,14.8167,14.7663,14.8095,106300.0
2011-10-21 12:30:00,20.58,20.59,20.54,20.57,207800.0,14.8023,14.8095,14.7735,14.7951,207800.0
2011-10-21 12:40:00,20.57,20.6,20.55,20.57,134200.0,14.7951,14.8167,14.7807,14.7951,134200.0
2011-10-21 12:50:00,20.57,20.58,20.52,20.53,103100.0,14.7951,14.8023,14.7591,14.7663,103100.0
2011-10-21 13:00:00,20.52,20.55,20.5,20.54,242800.0,14.7591,14.7807,14.7448,14.7735,242800.0
2011-10-21 13:10:00,20.55,20.55,20.45,20.46,265100.0,14.7807,14.7807,14.7088,14.716,265100.0
2011-10-21 13:20:00,20.47,20.51,20.42,20.42,148700.0,14.7232,14.752,14.6872,14.6872,148700.0
2011-10-21 13:30:00,20.42,20.48,20.38,20.45,129500.0,14.6872,14.7304,14.6584,14.7088,129500.0
2011-10-21 13:40:00,20.45,20.47,20.38,20.42,199200.0,14.7088,14.7232,14.6584,14.6872,199200.0
2011-10-21 13:50:00,20.42,20.45,20.36,20.36,163600.0,14.6872,14.7088,14.6441,14.6441,163600.0
2011-10-21 14:00:00,20.37,20.5,20.34,20.44,254800.0,14.6513,14.7448,14.6297,14.7016,254800.0
2011-10-21 14:10:00,20.44,20.49,20.41,20.48,217300.0,14.7016,14.7376,14.68,14.7304,217300.0
2011-10-21 14:20:00,20.48,20.52,20.45,20.45,152500.0,14.7304,14.7591,14.7088,14.7088,152500.0
2011-10-21 14:30:00,20.46,20.47,20.41,20.45,159900.0,14.716,14.7232,14.68,14.7088,159900.0
2011-10-21 14:40:00,20.46,20.55,20.45,20.51,194600.0,14.716,14.7807,14.7088,14.752,194600.0
2011-10-21 14:50:00,20.5,20.58,20.49,20.57,185200.0,14.7448,14.8023,14.7376,14.7951,185200.0
2011-10-21 15:00:00,20.57,20.61,20.54,20.56,228700.0,14.7951,14.8239,14.7735,14.7879,228700.0
2011-10-21 15:10:00,20.56,20.57,20.5,20.52,191200.0,14.7879,14.7951,14.7448,14.7591,191200.0
2011-10-21 15:20:00,20.52,20.59,20.5,20.51,279400.0,14.7591,14.8095,14.7448,14.752,279400.0
2011-10-21 15:30:00,20.51,20.59,20.51,20.56,385100.0,14.752,14.8095,14.752,14.7879,385100.0
2011-10-21 15:40:00,20.56,20.62,20.52,20.61,469400.0,14.7879,14.8311,14.7591,14.8239,469400.0
2011-10-21 15:50:00,20.61,20.72,20.6,20.7,1252300.0,14.8239,14.903,14.8167,14.8886,1252300.0
2011-10-24 09:30:00,20.75,20.98,20.66,20.92,452800.0,14.9246,15.09,14.8598,15.0468,452800.0
2011-10-24 09:40:00,20.92,21.0,20.92,20.99,293200.0,15.0468,15.1044,15.0468,15.0972,293200.0
2011-10-24 09:50:00,20.99,21.02,20.88,20.91,195200.0,15.0972,15.1188,15.0181,15.0397,195200.0
2011-10-24 10:00:00,20.91,21.0,20.88,20.99,184900.0,15.0397,15.1044,15.0181,15.0972,184900.0
2011-10-24 10:10:00,21.0,21.17,20.99,21.15,164700.0,15.1044,15.2267,15.0972,15.2123,164700.0
2011-10-24 10:20:00,21.16,21.19,21.09,21.16,156600.0,15.2195,15.241,15.1691,15.2195,156600.0
2011-10-24 10:30:00,21.16,21.21,21.13,21.15,174300.0,15.2195,15.2554,15.1979,15.2123,174300.0
2011-10-24 10:40:00,21.15,21.17,21.05,21.07,160600.0,15.2123,15.2267,15.1403,15.1547,160600.0
2011-10-24 10:50:00,21.07,21.22,21.05,21.21,492200.0,15.1547,15.2626,15.1403,15.2554,492200.0
2011-10-24 11:00:00,21.2,21.29,21.2,21.26,305100.0,15.2482,15.313,15.2482,15.2914,305100.0
2011-10-24 11:10:00,21.25,21.26,21.15,21.18,179300.0,15.2842,15.2914,15.2123,15.2339,179300.0
2011-10-24 11:20:00,21.19,21.32,21.19,21.32,195300.0,15.241,15.3345,15.241,15.3345,195300.0
2011-10-24 11:30:00,21.31,21.32,21.26,21.3,203400.0,15.3274,15.3345,15.2914,15.3202,203400.0
2011-10-24 11:40:00,21.3,21.43,21.29,21.39,533700.0,15.3202,15.4137,15.313,15.3849,533700.0
2011-10-24 11:50:00,21.39,21.4,21.34,21.34,239900.0,15.3849,15.3921,15.3489,15.3489,239900.0
2011-10-24 12:00:00,21.34,21.35,21.24,21.25,114800.0,15.3489,15.3561,15.277,15.2842,114800.0
2011-10-24 12:10:00,21.25,21.26,21.21,21.24,98200.0,15.2842,15.2914,15.2554,15.277,98200.0
2011-10-24 12:20:00,21.25,21.26,21.23,21.25,127100.0,15.2842,15.2914,15.2698,15.2842,127100.0
2011-10-24 12:30:00,21.25,21.26,21.18,21.2,184900.0,15.2842,15.2914,15.2339,15.2482,184900.0
2011-10-24 12:40:00,21.19,21.2,21.15,21.18,92100.0,15.241,15.2482,15.2123,15.2339,92100.0
2011-10-24 12:50:00,21.18,21.26,21.16,21.25,112900.0,15.2339,15.2914,15.2195,15.2842,112900.0
2011-10-24 13:00:00,21.25,21.3,21.23,21.27,120600.0,15.2842,15.3202,15.2698,15.2986,120600.0
2011-10-24 13:10:00,21.27,21.37,21.27,21.36,143900.0,15.2986,15.3705,15.2986,15.3633,143900.0
2011-10-24 13:20:00,21.35,21.45,21.35,21.39,217800.0,15.3561,15.4281,15.3561,15.3849,217800.0
2011-10-24 13:30:00,21.39,21.4,21.33,21.34,135000.0,15.3849,15.3921,15.3417,15.3489,135000.0
2011-10-24 13:40:00,21.35,21.45,21.33,21.45,205200.0,15.3561,15.4281,15.3417,15.4281,205200.0
2011-10-24 13:50:00,21.45,21.47,21.4,21.41,269900.0,15.4281,15.4424,15.3921,15.3993,269900.0
2011-10-24 14:00:00,21.41,21.41,21.35,21.37,211400.0,15.3993,15.3993,15.3561,15.3705,211400.0
2011-10-24 14:10:00,21.37,21.37,21.23,21.27,197900.0,15.3705,15.3705,15.2698,15.2986,197900.0
2011-10-24 14:20:00,21.27,21.33,21.26,21.31,217500.0,15.2986,15.3417,15.2914,15.3274,217500.0
2011-10-24 14:30:00,21.32,21.32,21.28,21.32,208000.0,15.3345,15.3345,15.3058,15.3345,208000.0
2011-10-24 14:40:00,21.32,21.33,21.26,21.31,212900.0,15.3345,15.3417,15.2914,15.3274,212900.0
2011-10-24 14:50:00,21.3,21.35,21.29,21.34,203900.0,15.3202,15.3561,15.313,15.3489,203900.0
2011-10-24 15:00:00,21.35,21.41,21.35,21.37,300600.0,15.3561,15.3993,15.3561,15.3705,300600.0
2011-10-24 15:10:00,21.37,21.37,21.26,21.27,374400.0,15.3705,15.3705,15.2914,15.2986,374400.0
2011-10-24 15:20:00,21.28,21.28,21.16,21.19,416900.0,15.3058,15.3058,15.2195,15.241,416900.0
2011-10-24 15:30:00,21.18,21.23,21.15,21.19,387900.0,15.2339,15.2698,15.2123,15.241,387900.0
2011-10-24 15:40:00,21.19,21.27,21.16,21.16,629400.0,15.241,15.2986,15.2195,15.2195,629400.0
2011-10-24 15:50:00,21.16,21.27,21.14,21.25,1340300.0,15.2195,15.2986,15.2051,15.2842,1340300.0
2011-10-25 09:30:00,21.01,21.1,20.68,20.83,448600.0,15.1116,15.1763,14.8742,14.9821,448600.0
2011-10-25 09:40:00,20.83,21.07,20.83,20.99,420900.0,14.9821,15.1547,14.9821,15.0972,420900.0
2011-10-25 09:50:00,20.99,21.07,20.95,20.97,201700.0,15.0972,15.1547,15.0684,15.0828,201700.0
2011-10-25 10:00:00,20.97,21.01,20.88,20.96,481500.0,15.0828,15.1116,15.0181,15.0756,481500.0
2011-10-25 10:10:00,20.96,21.01,20.89,21.0,208000.0,15.0756,15.1116,15.0253,15.1044,208000.0
2011-10-25 10:20:00,21.0,21.09,20.99,21.07,162300.0,15.1044,15.1691,15.0972,15.1547,162300.0
2011-10-25 10:30:00,21.07,21.19,21.03,21.18,221500.0,15.1547,15.241,15.126,15.2339,221500.0
2011-10-25 10:40:00,21.17,21.21,21.14,21.21,227000.0,15.2267,15.2554,15.2051,15.2554,227000.0
2011-10-25 10:50:00,21.2,21.2,21.07,21.09,211100.0,15.2482,15.2482,15.1547,15.1691,211100.0
2011-10-25 11:00:00,21.1,21.13,20.98,21.07,276900.0,15.1763,15.1979,15.09,15.1547,276900.0
2011-10-25 11:10:00,21.07,21.07,20.96,20.99,139000.0,15.1547,15.1547,15.0756,15.0972,139000.0
2011-10-25 11:20:00,20.98,21.0,20.92,20.96,162500.0,15.09,15.1044,15.0468,15.0756,162500.0
2011-10-25 11:30:00,20.95,21.02,20.93,20.99,232900.0,15.0684,15.1188,15.054,15.0972,232900.0
2011-10-25 11:40:00,20.99,21.0,20.93,20.99,151100.0,15.0972,15.1044,15.054,15.0972,151100.0
2011-10-25 11:50:00,20.98,21.05,20.96,21.05,99900.0,15.09,15.1403,15.0756,15.1403,99900.0
2011-10-25 12:00:00,21.06,21.12,20.99,21.08,115100.0,15.1475,15.1907,15.0972,15.1619,115100.0
2011-10-25 12:10:00,21.09,21.12,21.04,21.11,120200.0,15.1691,15.1907,15.1332,15.1835,120200.0
2011-10-25 12:20:00,21.11,21.11,21.04,21.09,94900.0,15.1835,15.1835,15.1332,15.1691,94900.0
2011-10-25 12:30:00,21.09,21.1,21.06,21.07,101200.0,15.1691,15.1763,15.1475,15.1547,101200.0
2011-10-25 12:40:00,21.05,21.05,20.95,20.96,108200.0,15.1403,15.1403,15.0684,15.0756,108200.0
2011-10-25 12:50:00,20.97,21.03,20.95,21.0,132500.0,15.0828,15.126,15.0684,15.1044,132500.0
2011-10-25 13:00:00,21.01,21.16,21.0,21.13,145900.0,15.1116,15.2195,15.1044,15.1979,145900.0
2011-10-25 13:10:00,21.13,21.16,21.06,21.1,80400.0,15.1979,15.2195,15.1475,15.1763,80400.0
2011-10-25 13:20:00,21.11,21.16,21.07,21.09,177900.0,15.1835,15.2195,15.1547,15.1691,177900.0
2011-10-25 13:30:00,21.08,21.09,21.02,21.04,132300.0,15.1619,15.1691,15.1188,15.1332,132300.0
2011-10-25 13:40:00,21.04,21.06,20.98,21.01,135600.0,15.1332,15.1475,15.09,15.1116,135600.0
2011-10-25 13:50:00,21.01,21.13,21.0,21.11,231300.0,15.1116,15.1979,15.1044,15.1835,231300.0
2011-10-25 14:00:00,21.1,21.11,20.99,21.04,162100.0,15.1763,15.1835,15.0972,15.1332,162100.0
2011-10-25 14:10:00,21.03,21.04,20.95,20.98,179000.0,15.126,15.1332,15.0684,15.09,179000.0
2011-10-25 14:20:00,20.97,21.02,20.95,20.96,148700.0,15.0828,15.1188,15.0684,15.0756,148700.0
2011-10-25 14:30:00,20.95,20.97,20.9,20.91,195800.0,15.0684,15.0828,15.0325,15.0397,195800.0
2011-10-25 14:40:00,20.91,21.03,20.9,20.98,197700.0,15.0397,15.126,15.0325,15.09,197700.0
2011-10-25 14:50:00,20.97,21.0,20.93,21.0,179200.0,15.0828,15.1044,15.054,15.1044,179200.0
2011-10-25 15:00:00,21.0,21.05,20.96,20.97,199100.0,15.1044,15.1403,15.0756,15.0828,199100.0
2011-10-25 15:10:00,20.97,20.98,20.93,20.93,220300.0,15.0828,15.09,15.054,15.054,220300.0
2011-10-25 15:20:00,20.93,20.94,20.84,20.87,201300.0,15.054,15.0612,14.9893,15.0109,201300.0
2011-10-25 15:30:00,20.87,20.92,20.83,20.84,325800.0,15.0109,15.0468,14.9821,14.9893,325800.0
2011-10-25 15:40:00,20.83,20.86,20.73,20.76,745400.0,14.9821,15.0037,14.9102,14.9318,745400.0
2011-10-25 15:50:00,20.77,20.79,20.66,20.75,1654200.0,14.939,14.9533,14.8598,14.9246,1654200.0
2011-10-26 09:30:00,21.15,21.25,21.08,21.1,223800.0,15.2123,15.2842,15.1619,15.1763,223800.0
2011-10-26 09:40:00,21.1,21.18,21.04,21.13,326800.0,15.1763,15.2339,15.1332,15.1979,326800.0
2011-10-26 09:50:00,21.12,21.21,21.1,21.16,230900.0,15.1907,15.2554,15.1763,15.2195,230900.0
2011-10-26 10:00:00,21.16,21.21,21.09,21.12,330500.0,15.2195,15.2554,15.1691,15.1907,330500.0
2011-10-26 10:10:00,21.13,21.13,20.93,21.0,290900.0,15.1979,15.1979,15.054,15.1044,290900.0
2011-10-26 10:20:00,21.0,21.14,20.99,21.14,211400.0,15.1044,15.2051,15.0972,15.2051,211400.0
2011-10-26 10:30:00,21.13,21.14,21.0,21.08,201100.0,15.1979,15.2051,15.1044,15.1619,201100.0
2011-10-26 10:40:00,21.07,21.08,20.81,20.82,254000.0,15.1547,15.1619,14.9677,14.9749,254000.0
2011-10-26 10:50:00,20.82,20.95,20.78,20.93,328700.0,14.9749,15.0684,14.9462,15.054,328700.0
2011-10-26 11:00:00,20.93,21.04,20.7,20.81,1811300.0,15.054,15.1332,14.8886,14.9677,1811300.0
2011-10-26 11:10:00,20.81,20.85,20.31,20.72,3583800.0,14.9677,14.9965,14.6081,14.903,3583800.0
2011-10-26 11:20:00,20.72,20.89,20.66,20.86,752400.0,14.903,15.0253,14.8598,15.0037,752400.0
2011-10-26 11:30:00,20.86,20.97,20.84,20.93,445000.0,15.0037,15.0828,14.9893,15.054,445000.0
2011-10-26 11:40:00,20.92,21.13,20.88,20.98,682700.0,15.0468,15.1979,15.0181,15.09,682700.0
2011-10-26 11:50:00,20.98,21.0,20.83,20.83,299900.0,15.09,15.1044,14.9821,14.9821,299900.0
2011-10-26 12:00:00,20.83,20.87,20.81,20.84,200600.0,14.9821,15.0109,14.9677,14.9893,200600.0
2011-10-26 12:10:00,20.85,20.85,20.78,20.8,114200.0,14.9965,14.9965,14.9462,14.9605,114200.0
2011-10-26 12:20:00,20.8,20.86,20.78,20.85,179200.0,14.9605,15.0037,14.9462,14.9965,179200.0
2011-10-26 12:30:00,20.84,20.93,20.82,20.91,119100.0,14.9893,15.054,14.9749,15.0397,119100.0
2011-10-26 12:40:00,20.91,20.92,20.81,20.84,142800.0,15.0397,15.0468,14.9677,14.9893,142800.0
2011-10-26 12:50:00,20.83,20.84,20.73,20.77,223400.0,14.9821,14.9893,14.9102,14.939,223400.0
2011-10-26 13:00:00,20.77,20.78,20.68,20.68,269300.0,14.939,14.9462,14.8742,14.8742,269300.0
2011-10-26 13:10:00,20.68,20.7,20.64,20.7,211300.0,14.8742,14.8886,14.8455,14.8886,211300.0
2011-10-26 13:20:00,20.7,20.71,20.66,20.71,185700.0,14.8886,14.8958,14.8598,14.8958,185700.0
2011-10-26 13:30:00,20.71,20.91,20.71,20.9,302600.0,14.8958,15.0397,14.8958,15.0325,302600.0
2011-10-26 13:40:00,20.9,20.95,20.84,20.91,208800.0,15.0325,15.0684,14.9893,15.0397,208800.0
2011-10-26 13:50:00,20.91,21.0,20.85,20.92,296400.0,15.0397,15.1044,14.9965,15.0468,296400.0
2011-10-26 14:00:00,20.93,21.0,20.91,20.99,202300.0,15.054,15.1044,15.0397,15.0972,202300.0
2011-10-26 14:10:00,20.99,21.0,20.88,20.89,132800.0,15.0972,15.1044,15.0181,15.0253,132800.0
2011-10-26 14:20:00,20.88,20.95,20.88,20.94,116900.0,15.0181,15.0684,15.0181,15.0612,116900.0
2011-10-26 14:30:00,20.94,21.05,20.93,21.05,241400.0,15.0612,15.1403,15.054,15.1403,241400.0
2011-10-26 14:40:00,21.04,21.04,20.95,20.96,288600.0,15.1332,15.1332,15.0684,15.0756,288600.0
2011-10-26 14:50:00,20.96,20.96,20.81,20.84,328500.0,15.0756,15.0756,14.9677,14.9893,328500.0
2011-10-26 15:00:00,20.84,20.92,20.83,20.86,255200.0,14.9893,15.0468,14.9821,15.0037,255200.0
2011-10-26 15:10:00,20.85,20.97,20.85,20.9,241200.0,14.9965,15.0828,14.9965,15.0325,241200.0
2011-10-26 15:20:00,20.89,21.01,20.89,21.01,349100.0,15.0253,15.1116,15.0253,15.1116,349100.0
2011-10-26 15:30:00,21.0,21.08,20.95,21.0,657600.0,15.1044,15.1619,15.0684,15.1044,657600.0
2011-10-26 15:40:00,20.99,21.06,20.9,20.91,665200.0,15.0972,15.1475,15.0325,15.0397,665200.0
2011-10-26 15:50:00,20.9,20.97,20.86,20.95,1219000.0,15.0325,15.0828,15.0037,15.0684,1219000.0
2011-10-27 09:30:00,21.88,22.05,21.84,21.93,775700.0,15.8313,15.9543,15.8024,15.8675,775700.0
2011-10-27 09:40:00,21.93,21.97,21.69,21.73,503000.0,15.8675,15.8964,15.6938,15.7228,503000.0
2011-10-27 09:50:00,21.74,21.87,21.66,21.71,440600.0,15.73,15.8241,15.6721,15.7083,440600.0
2011-10-27 10:00:00,21.69,21.77,21.54,21.56,324500.0,15.6938,15.7517,15.5853,15.5998,324500.0
2011-10-27 10:10:00,21.57,21.68,21.55,21.66,319700.0,15.607,15.6866,15.5925,15.6721,319700.0
2011-10-27 10:20:00,21.65,21.67,21.54,21.57,299600.0,15.6649,15.6794,15.5853,15.607,299600.0
2011-10-27 10:30:00,21.57,21.63,21.51,21.54,449600.0,15.607,15.6504,15.5636,15.5853,449600.0
2011-10-27 10:40:00,21.54,21.62,21.5,21.59,525700.0,15.5853,15.6432,15.5564,15.6215,525700.0
2011-10-27 10:50:00,21.59,21.61,21.48,21.5,374600.0,15.6215,15.6359,15.5419,15.5564,374600.0
2011-10-27 11:00:00,21.5,21.56,21.46,21.48,289200.0,15.5564,15.5998,15.5274,15.5419,289200.0
2011-10-27 11:10:00,21.48,21.59,21.47,21.49,382600.0,15.5419,15.6215,15.5347,15.5491,382600.0
2011-10-27 11:20:00,21.49,21.5,21.42,21.5,297700.0,15.5491,15.5564,15.4985,15.5564,297700.0
2011-10-27 11:30:00,21.5,21.59,21.45,21.57,416300.0,15.5564,15.6215,15.5202,15.607,416300.0
2011-10-27 11:40:00,21.55,21.62,21.49,21.5,482900.0,15.5925,15.6432,15.5491,15.5564,482900.0
2011-10-27 11:50:00,21.5,21.7,21.5,21.67,359000.0,15.5564,15.7011,15.5564,15.6794,359000.0
2011-10-27 12:00:00,21.68,21.8,21.67,21.8,346000.0,15.6866,15.7734,15.6794,15.7734,346000.0
2011-10-27 12:10:00,21.79,21.97,21.79,21.95,366300.0,15.7662,15.8964,15.7662,15.882,366300.0
2011-10-27 12:20:00,21.95,21.96,21.85,21.87,217800.0,15.882,15.8892,15.8096,15.8241,217800.0
2011-10-27 12:30:00,21.88,21.94,21.87,21.87,131800.0,15.8313,15.8747,15.8241,15.8241,131800.0
2011-10-27 12:40:00,21.87,22.0,21.86,21.99,151600.0,15.8241,15.9181,15.8168,15.9109,151600.0
2011-10-27 12:50:00,21.98,22.0,21.91,21.94,84100.0,15.9037,15.9181,15.853,15.8747,84100.0
2011-10-27 13:00:00,21.94,22.0,21.93,21.99,170600.0,15.8747,15.9181,15.8675,15.9109,170600.0
2011-10-27 13:10:00,22.0,22.07,21.99,22.07,273800.0,15.9181,15.9688,15.9109,15.9688,273800.0
2011-10-27 13:20:00,22.07,22.11,22.06,22.1,219000.0,15.9688,15.9977,15.9615,15.9905,219000.0
2011-10-27 13:30:00,22.1,22.13,22.08,22.12,180200.0,15.9905,16.0122,15.976,16.005,180200.0
2011-10-27 13:40:00,22.13,22.2,22.12,22.2,289300.0,16.0122,16.0628,16.005,16.0628,289300.0
2011-10-27 13:50:00,22.2,22.29,22.2,22.25,323800.0,16.0628,16.128,16.0628,16.099,323800.0
2011-10-27 14:00:00,22.25,22.33,22.2,22.22,325000.0,16.099,16.1569,16.0628,16.0773,325000.0
2011-10-27 14:10:00,22.22,22.25,22.13,22.16,290000.0,16.0773,16.099,16.0122,16.0339,290000.0
2011-10-27 14:20:00,22.17,22.31,22.15,22.31,277200.0,16.0411,16.1424,16.0267,16.1424,277200.0
2011-10-27 14:30:00,22.31,22.37,22.25,22.36,378300.0,16.1424,16.1858,16.099,16.1786,378300.0
2011-10-27 14:40:00,22.36,22.37,22.29,22.29,389700.0,16.1786,16.1858,16.128,16.128,389700.0
2011-10-27 14:50:00,22.29,22.39,22.28,22.37,283300.0,16.128,16.2003,16.1207,16.1858,283300.0
2011-10-27 15:00:00,22.37,22.41,22.32,22.38,378200.0,16.1858,16.2148,16.1497,16.1931,378200.0
2011-10-27 15:10:00,22.38,22.5,22.38,22.49,463800.0,16.1931,16.2799,16.1931,16.2727,463800.0
2011-10-27 15:20:00,22.5,22.57,22.47,22.49,649800.0,16.2799,16.3306,16.2582,16.2727,649800.0
2011-10-27 15:30:00,22.49,22.53,22.42,22.45,715300.0,16.2727,16.3016,16.222,16.2437,715300.0
2011-10-27 15:40:00,22.46,22.5,22.21,22.26,832500.0,16.251,16.2799,16.0701,16.1063,832500.0
2011-10-27 15:50:00,22.27,22.4,22.18,22.38,1554700.0,16.1135,16.2076,16.0484,16.1931,1554700.0
2011-10-28 09:30:00,22.37,22.39,22.11,22.29,389700.0,16.1858,16.2003,15.9977,16.128,389700.0
2011-10-28 09:40:00,22.3,22.31,22.12,22.16,199800.0,16.1352,16.1424,16.005,16.0339,199800.0
2011-10-28 09:50:00,22.15,22.17,22.08,22.16,247700.0,16.0267,16.0411,15.976,16.0339,247700.0
2011-10-28 10:00:00,22.15,22.18,22.07,22.18,184800.0,16.0267,16.0484,15.9688,16.0484,184800.0
2011-10-28 10:10:00,22.18,22.25,22.13,22.19,196900.0,16.0484,16.099,16.0122,16.0556,196900.0
2011-10-28 10:20:00,22.18,22.25,22.14,22.19,290700.0,16.0484,16.099,16.0194,16.0556,290700.0
2011-10-28 10:30:00,22.2,22.36,22.18,22.34,215200.0,16.0628,16.1786,16.0484,16.1641,215200.0
2011-10-28 10:40:00,22.35,22.39,22.26,22.29,184000.0,16.1714,16.2003,16.1063,16.128,184000.0
2011-10-28 10:50:00,22.29,22.4,22.26,22.38,145700.0,16.128,16.2076,16.1063,16.1931,145700.0
2011-10-28 11:00:00,22.38,22.43,22.31,22.41,141700.0,16.1931,16.2293,16.1424,16.2148,141700.0
2011-10-28 11:10:00,22.41,22.43,22.29,22.31,118500.0,16.2148,16.2293,16.128,16.1424,118500.0
2011-10-28 11:20:00,22.3,22.36,22.24,22.3,157100.0,16.1352,16.1786,16.0918,16.1352,157100.0
2011-10-28 11:30:00,22.3,22.37,22.21,22.23,207300.0,16.1352,16.1858,16.0701,16.0846,207300.0
2011-10-28 11:40:00,22.24,22.27,22.17,22.2,230700.0,16.0918,16.1135,16.0411,16.0628,230700.0
2011-10-28 11:50:00,22.2,22.24,22.14,22.17,116400.0,16.0628,16.0918,16.0194,16.0411,116400.0
2011-10-28 12:00:00,22.17,22.29,22.17,22.27,143600.0,16.0411,16.128,16.0411,16.1135,143600.0
2011-10-28 12:10:00,22.27,22.33,22.22,22.25,92600.0,16.1135,16.1569,16.0773,16.099,92600.0
2011-10-28 12:20:00,22.25,22.28,22.2,22.24,125000.0,16.099,16.1207,16.0628,16.0918,125000.0
2011-10-28 12:30:00,22.23,22.31,22.22,22.29,149200.0,16.0846,16.1424,16.0773,16.128,149200.0
2011-10-28 12:40:00,22.29,22.32,22.25,22.3,82500.0,16.128,16.1497,16.099,16.1352,82500.0
2011-10-28 12:50:00,22.32,22.35,22.23,22.32,145400.0,16.1497,16.1714,16.0846,16.1497,145400.0
2011-10-28 13:00:00,22.32,22.36,22.25,22.25,83200.0,16.1497,16.1786,16.099,16.099,83200.0
2011-10-28 13:10:00,22.25,22.32,22.23,22.29,119100.0,16.099,16.1497,16.0846,16.128,119100.0
2011-10-28 13:20:00,22.29,22.38,22.28,22.35,89200.0,16.128,16.1931,16.1207,16.1714,89200.0
2011-10-28 13:30:00,22.34,22.36,22.3,22.33,149000.0,16.1641,16.1786,16.1352,16.1569,149000.0
2011-10-28 13:40:00,22.32,22.34,22.25,22.27,162900.0,16.1497,16.1641,16.099,16.1135,162900.0
2011-10-28 13:50:00,22.27,22.35,22.27,22.31,155500.0,16.1135,16.1714,16.1135,16.1424,155500.0
2011-10-28 14:00:00,22.3,22.34,22.21,22.29,175100.0,16.1352,16.1641,16.0701,16.128,175100.0
2011-10-28 14:10:00,22.29,22.32,22.24,22.29,248000.0,16.128,16.1497,16.0918,16.128,248000.0
2011-10-28 14:20:00,22.28,22.31,22.25,22.29,178400.0,16.1207,16.1424,16.099,16.128,178400.0
2011-10-28 14:30:00,22.29,22.34,22.21,22.22,174200.0,16.128,16.1641,16.0701,16.0773,174200.0
2011-10-28 14:40:00,22.22,22.27,22.21,22.25,473400.0,16.0773,16.1135,16.0701,16.099,473400.0
2011-10-28 14:50:00,22.26,22.29,22.21,22.27,169900.0,16.1063,16.128,16.0701,16.1135,169900.0
2011-10-28 15:00:00,22.27,22.38,22.26,22.33,222800.0,16.1135,16.1931,16.1063,16.1569,222800.0
2011-10-28 15:10:00,22.34,22.34,22.23,22.23,164100.0,16.1641,16.1641,16.0846,16.0846,164100.0
2011-10-28 15:20:00,22.24,22.36,22.24,22.32,166100.0,16.0918,16.1786,16.0918,16.1497,166100.0
2011-10-28 15:30:00,22.32,22.37,22.27,22.36,295900.0,16.1497,16.1858,16.1135,16.1786,295900.0
2011-10-28 15:40:00,22.36,22.45,22.35,22.42,514800.0,16.1786,16.2437,16.1714,16.222,514800.0
2011-10-28 15:50:00,22.43,22.46,22.39,22.4,957500.0,16.2293,16.251,16.2003,16.2076,957500.0
2011-10-31 09:30:00,22.0,22.06,21.83,21.96,287200.0,15.9181,15.9615,15.7951,15.8892,287200.0
2011-10-31 09:40:00,21.96,21.97,21.8,21.86,230700.0,15.8892,15.8964,15.7734,15.8168,230700.0
2011-10-31 09:50:00,21.85,21.92,21.81,21.83,159000.0,15.8096,15.8603,15.7807,15.7951,159000.0
2011-10-31 10:00:00,21.83,21.85,21.76,21.83,256700.0,15.7951,15.8096,15.7445,15.7951,256700.0
2011-10-31 10:10:00,21.83,21.88,21.78,21.88,347300.0,15.7951,15.8313,15.759,15.8313,347300.0
2011-10-31 10:20:00,21.87,21.9,21.73,21.74,243400.0,15.8241,15.8458,15.7228,15.73,243400.0
2011-10-31 10:30:00,21.73,21.81,21.69,21.73,139000.0,15.7228,15.7807,15.6938,15.7228,139000.0
2011-10-31 10:40:00,21.74,21.77,21.67,21.71,151300.0,15.73,15.7517,15.6794,15.7083,151300.0
2011-10-31 10:50:00,21.71,21.84,21.71,21.78,243800.0,15.7083,15.8024,15.7083,15.759,243800.0
2011-10-31 11:00:00,21.78,21.82,21.72,21.82,145100.0,15.759,15.7879,15.7155,15.7879,145100.0
2011-10-31 11:10:00,21.82,21.84,21.69,21.7,161700.0,15.7879,15.8024,15.6938,15.7011,161700.0
2011-10-31 11:20:00,21.71,21.76,21.7,21.75,150200.0,15.7083,15.7445,15.7011,15.7372,150200.0
2011-10-31 11:30:00,21.75,21.78,21.72,21.74,134500.0,15.7372,15.759,15.7155,15.73,134500.0
2011-10-31 11:40:00,21.74,21.8,21.74,21.76,131600.0,15.73,15.7734,15.73,15.7445,131600.0
2011-10-31 11:50:00,21.75,21.78,21.71,21.73,104600.0,15.7372,15.759,15.7083,15.7228,104600.0
2011-10-31 12:00:00,21.73,21.76,21.69,21.71,151100.0,15.7228,15.7445,15.6938,15.7083,151100.0
2011-10-31 12:10:00,21.71,21.74,21.63,21.65,165800.0,15.7083,15.73,15.6504,15.6649,165800.0
2011-10-31 12:20:00,21.64,21.66,21.58,21.58,99400.0,15.6577,15.6721,15.6142,15.6142,99400.0
2011-10-31 12:30:00,21.58,21.68,21.58,21.68,125600.0,15.6142,15.6866,15.6142,15.6866,125600.0
2011-10-31 12:40:00,21.67,21.74,21.66,21.69,81900.0,15.6794,15.73,15.6721,15.6938,81900.0
2011-10-31 12:50:00,21.69,21.7,21.66,21.68,61900.0,15.6938,15.7011,15.6721,15.6866,61900.0
2011-10-31 13:00:00,21.68,21.76,21.67,21.75,67700.0,15.6866,15.7445,15.6794,15.7372,67700.0
2011-10-31 13:10:00,21.75,21.81,21.75,21.76,66100.0,15.7372,15.7807,15.7372,15.7445,66100.0
2011-10-31 13:20:00,21.75,21.79,21.74,21.77,107000.0,15.7372,15.7662,15.73,15.7517,107000.0
2011-10-31 13:30:00,21.78,21.84,21.76,21.81,69600.0,15.759,15.8024,15.7445,15.7807,69600.0
2011-10-31 13:40:00,21.82,21.89,21.81,21.86,81700.0,15.7879,15.8385,15.7807,15.8168,81700.0
2011-10-31 13:50:00,21.87,21.89,21.8,21.82,89800.0,15.8241,15.8385,15.7734,15.7879,89800.0
2011-10-31 14:00:00,21.82,21.85,21.76,21.77,83300.0,15.7879,15.8096,15.7445,15.7517,83300.0
2011-10-31 14:10:00,21.77,21.78,21.73,21.78,68900.0,15.7517,15.759,15.7228,15.759,68900.0
2011-10-31 14:20:00,21.79,21.81,21.75,21.78,82400.0,15.7662,15.7807,15.7372,15.759,82400.0
2011-10-31 14:30:00,21.78,21.8,21.71,21.72,101900.0,15.759,15.7734,15.7083,15.7155,101900.0
2011-10-31 14:40:00,21.72,21.75,21.68,21.7,123300.0,15.7155,15.7372,15.6866,15.7011,123300.0
2011-10-31 14:50:00,21.71,21.74,21.7,21.71,121000.0,15.7083,15.73,15.7011,15.7083,121000.0
2011-10-31 15:00:00,21.71,21.72,21.58,21.58,245300.0,15.7083,15.7155,15.6142,15.6142,245300.0
2011-10-31 15:10:00,21.58,21.64,21.53,21.54,377100.0,15.6142,15.6577,15.5781,15.5853,377100.0
2011-10-31 15:20:00,21.53,21.59,21.49,21.49,297700.0,15.5781,15.6215,15.5491,15.5491,297700.0
2011-10-31 15:30:00,21.48,21.59,21.48,21.54,393100.0,15.5419,15.6215,15.5419,15.5853,393100.0
2011-10-31 15:40:00,21.54,21.54,21.35,21.41,884000.0,15.5853,15.5853,15.4478,15.4912,884000.0
2011-10-31 15:50:00,21.41,21.46,21.28,21.28,2231000.0,15.4912,15.5274,15.3972,15.3972,2231000.0
2011-11-01 09:30:00,20.51,20.53,20.16,20.22,787000.0,14.84,14.8545,14.5868,14.6302,787000.0
2011-11-01 09:40:00,20.22,20.42,20.11,20.39,764200.0,14.6302,14.7749,14.5506,14.7532,764200.0
2011-11-01 09:50:00,20.39,20.58,20.38,20.54,314100.0,14.7532,14.8907,14.746,14.8617,314100.0
2011-11-01 10:00:00,20.53,20.58,20.37,20.57,409800.0,14.8545,14.8907,14.7387,14.8835,409800.0
2011-11-01 10:10:00,20.57,20.63,20.47,20.54,355600.0,14.8835,14.9269,14.8111,14.8617,355600.0
2011-11-01 10:20:00,20.53,20.67,20.45,20.63,228400.0,14.8545,14.9558,14.7966,14.9269,228400.0
2011-11-01 10:30:00,20.64,20.73,20.58,20.72,253200.0,14.9341,14.9992,14.8907,14.992,253200.0
2011-11-01 10:40:00,20.72,20.75,20.54,20.57,235500.0,14.992,15.0137,14.8617,14.8835,235500.0
2011-11-01 10:50:00,20.57,20.63,20.43,20.45,343200.0,14.8835,14.9269,14.7822,14.7966,343200.0
2011-11-01 11:00:00,20.45,20.5,20.39,20.44,126900.0,14.7966,14.8328,14.7532,14.7894,126900.0
2011-11-01 11:10:00,20.44,20.57,20.43,20.54,97800.0,14.7894,14.8835,14.7822,14.8617,97800.0
2011-11-01 11:20:00,20.55,20.55,20.38,20.41,120600.0,14.869,14.869,14.746,14.7677,120600.0
2011-11-01 11:30:00,20.42,20.44,20.29,20.32,277200.0,14.7749,14.7894,14.6809,14.7026,277200.0
2011-11-01 11:40:00,20.31,20.4,20.27,20.32,167400.0,14.6953,14.7605,14.6664,14.7026,167400.0
2011-11-01 11:50:00,20.33,20.34,20.25,20.31,221500.0,14.7098,14.717,14.6519,14.6953,221500.0
2011-11-01 12:00:00,20.3,20.41,20.22,20.39,272800.0,14.6881,14.7677,14.6302,14.7532,272800.0
2011-11-01 12:10:00,20.39,20.43,20.28,20.29,101100.0,14.7532,14.7822,14.6736,14.6809,101100.0
2011-11-01 12:20:00,20.29,20.38,20.26,20.34,101300.0,14.6809,14.746,14.6592,14.717,101300.0
2011-11-01 12:30:00,20.33,20.48,20.31,20.48,141700.0,14.7098,14.8183,14.6953,14.8183,141700.0
2011-11-01 12:40:00,20.48,20.49,20.32,20.32,166800.0,14.8183,14.8256,14.7026,14.7026,166800.0
2011-11-01 12:50:00,20.33,20.33,20.24,20.28,226100.0,14.7098,14.7098,14.6447,14.6736,226100.0
2011-11-01 13:00:00,20.28,20.35,20.25,20.29,145900.0,14.6736,14.7243,14.6519,14.6809,145900.0
2011-11-01 13:10:00,20.28,20.39,20.26,20.35,166700.0,14.6736,14.7532,14.6592,14.7243,166700.0
2011-11-01 13:20:00,20.35,20.5,20.23,20.48,314000.0,14.7243,14.8328,14.6374,14.8183,314000.0
2011-11-01 13:30:00,20.47,20.61,20.44,20.5,413400.0,14.8111,14.9124,14.7894,14.8328,413400.0
2011-11-01 13:40:00,20.5,20.68,20.49,20.6,227200.0,14.8328,14.963,14.8256,14.9052,227200.0
2011-11-01 13:50:00,20.59,20.64,20.35,20.44,376000.0,14.8979,14.9341,14.7243,14.7894,376000.0
2011-11-01 14:00:00,20.44,20.58,20.42,20.57,274100.0,14.7894,14.8907,14.7749,14.8835,274100.0
2011-11-01 14:10:00,20.57,20.65,20.55,20.58,300200.0,14.8835,14.9413,14.869,14.8907,300200.0
2011-11-01 14:20:00,20.59,20.79,20.57,20.72,232200.0,14.8979,15.0426,14.8835,14.992,232200.0
2011-11-01 14:30:00,20.71,20.74,20.58,20.61,206100.0,14.9848,15.0065,14.8907,14.9124,206100.0
2011-11-01 14:40:00,20.61,20.66,20.57,20.58,157600.0,14.9124,14.9486,14.8835,14.8907,157600.0
2011-11-01 14:50:00,20.57,20.62,20.45,20.5,240400.0,14.8835,14.9196,14.7966,14.8328,240400.0
2011-11-01 15:00:00,20.5,20.52,20.33,20.37,281300.0,14.8328,14.8473,14.7098,14.7387,281300.0
2011-11-01 15:10:00,20.37,20.48,20.34,20.4,236900.0,14.7387,14.8183,14.717,14.7605,236900.0
2011-11-01 15:20:00,20.4,20.43,20.32,20.41,268900.0,14.7605,14.7822,14.7026,14.7677,268900.0
2011-11-01 15:30:00,20.41,20.53,20.39,20.52,378600.0,14.7677,14.8545,14.7532,14.8473,378600.0
2011-11-01 15:40:00,20.52,20.52,20.21,20.29,811900.0,14.8473,14.8473,14.623,14.6809,811900.0
2011-11-01 15:50:00,20.28,20.29,20.15,20.21,1521800.0,14.6736,14.6809,14.5796,14.623,1521800.0
2011-11-02 09:30:00,20.7,20.78,20.64,20.68,229800.0,14.9775,15.0354,14.9341,14.963,229800.0
2011-11-02 09:40:00,20.67,20.71,20.56,20.66,165600.0,14.9558,14.9848,14.8762,14.9486,165600.0
2011-11-02 09:50:00,20.66,20.67,20.56,20.6,128900.0,14.9486,14.9558,14.8762,14.9052,128900.0
2011-11-02 10:00:00,20.6,20.64,20.56,20.62,144500.0,14.9052,14.9341,14.8762,14.9196,144500.0
2011-11-02 10:10:00,20.63,20.7,20.6,20.68,113200.0,14.9269,14.9775,14.9052,14.963,113200.0
2011-11-02 10:20:00,20.68,20.78,20.66,20.78,120700.0,14.963,15.0354,14.9486,15.0354,120700.0
2011-11-02 10:30:00,20.77,20.78,20.67,20.72,170700.0,15.0282,15.0354,14.9558,14.992,170700.0
2011-11-02 10:40:00,20.72,20.83,20.71,20.83,185000.0,14.992,15.0716,14.9848,15.0716,185000.0
2011-11-02 10:50:00,20.84,20.94,20.75,20.88,367700.0,15.0788,15.1512,15.0137,15.1078,367700.0
2011-11-02 11:00:00,20.89,20.99,20.88,20.96,202400.0,15.115,15.1873,15.1078,15.1656,202400.0
2011-11-02 11:10:00,20.95,20.96,20.84,20.91,474800.0,15.1584,15.1656,15.0788,15.1295,474800.0
2011-11-02 11:20:00,20.9,20.95,20.85,20.85,156800.0,15.1222,15.1584,15.0861,15.0861,156800.0
2011-11-02 11:30:00,20.86,20.89,20.84,20.88,150200.0,15.0933,15.115,15.0788,15.1078,150200.0
2011-11-02 11:40:00,20.88,20.94,20.88,20.9,140800.0,15.1078,15.1512,15.1078,15.1222,140800.0
2011-11-02 11:50:00,20.9,20.96,20.88,20.93,111300.0,15.1222,15.1656,15.1078,15.1439,111300.0
2011-11-02 12:00:00,20.92,20.93,20.85,20.86,98800.0,15.1367,15.1439,15.0861,15.0933,98800.0
2011-11-02 12:10:00,20.86,20.89,20.77,20.79,165800.0,15.0933,15.115,15.0282,15.0426,165800.0
2011-11-02 12:20:00,20.79,20.86,20.78,20.81,161700.0,15.0426,15.0933,15.0354,15.0571,161700.0
2011-11-02 12:30:00,20.81,20.84,20.72,20.8,221500.0,15.0571,15.0788,14.992,15.0499,221500.0
2011-11-02 12:40:00,20.81,20.89,20.71,20.71,105600.0,15.0571,15.115,14.9848,14.9848,105600.0
2011-11-02 12:50:00,20.72,20.77,20.68,20.68,78600.0,14.992,15.0282,14.963,14.963,78600.0
2011-11-02 13:00:00,20.67,20.69,20.57,20.63,143700.0,14.9558,14.9703,14.8835,14.9269,143700.0
2011-11-02 13:10:00,20.62,20.67,20.58,20.58,161100.0,14.9196,14.9558,14.8907,14.8907,161100.0
2011-11-02 13:20:00,20.58,20.63,20.52,20.61,129100.0,14.8907,14.9269,14.8473,14.9124,129100.0
2011-11-02 13:30:00,20.62,20.65,20.6,20.6,199300.0,14.9196,14.9413,14.9052,14.9052,199300.0
2011-11-02 13:40:00,20.6,20.68,20.56,20.66,134200.0,14.9052,14.963,14.8762,14.9486,134200.0
2011-11-02 13:50:00,20.66,20.67,20.54,20.55,155800.0,14.9486,14.9558,14.8617,14.869,155800.0
2011-11-02 14:00:00,20.54,20.61,20.46,20.56,202900.0,14.8617,14.9124,14.8039,14.8762,202900.0
2011-11-02 14:10:00,20.55,20.59,20.5,20.52,195100.0,14.869,14.8979,14.8328,14.8473,195100.0
2011-11-02 14:20:00,20.51,20.56,20.49,20.52,217800.0,14.84,14.8762,14.8256,14.8473,217800.0
2011-11-02 14:30:00,20.52,20.65,20.51,20.62,136300.0,14.8473,14.9413,14.84,14.9196,136300.0
2011-11-02 14:40:00,20.62,20.7,20.59,20.69,162000.0,14.9196,14.9775,14.8979,14.9703,162000.0
2011-11-02 14:50:00,20.68,20.8,20.66,20.76,302700.0,14.963,15.0499,14.9486,15.0209,302700.0
2011-11-02 15:00:00,20.77,20.86,20.7,20.81,269000.0,15.0282,15.0933,14.9775,15.0571,269000.0
2011-11-02 15:10:00,20.82,20.84,20.77,20.84,155800.0,15.0643,15.0788,15.0282,15.0788,155800.0
2011-11-02 15:20:00,20.85,20.98,20.85,20.86,319400.0,15.0861,15.1801,15.0861,15.0933,319400.0
2011-11-02 15:30:00,20.87,20.92,20.77,20.89,353900.0,15.1005,15.1367,15.0282,15.115,353900.0
2011-11-02 15:40:00,20.88,20.92,20.78,20.81,572400.0,15.1078,15.1367,15.0354,15.0571,572400.0
2011-11-02 15:50:00,20.81,20.95,20.79,20.92,1174000.0,15.0571,15.1584,15.0426,15.1367,1174000.0
2011-11-03 09:30:00,21.32,21.37,21.03,21.09,280300.0,15.4261,15.4623,15.2163,15.2597,280300.0
2011-11-03 09:40:00,21.08,21.1,20.98,20.99,144600.0,15.2525,15.2669,15.1801,15.1873,144600.0
2011-11-03 09:50:00,20.98,20.99,20.73,20.73,173100.0,15.1801,15.1873,14.9992,14.9992,173100.0
2011-11-03 10:00:00,20.75,20.76,20.47,20.67,354900.0,15.0137,15.0209,14.8111,14.9558,354900.0
2011-11-03 10:10:00,20.66,20.79,20.62,20.75,200300.0,14.9486,15.0426,14.9196,15.0137,200300.0
2011-11-03 10:20:00,20.75,20.79,20.67,20.71,132700.0,15.0137,15.0426,14.9558,14.9848,132700.0
2011-11-03 10:30:00,20.71,20.79,20.65,20.7,151100.0,14.9848,15.0426,14.9413,14.9775,151100.0
2011-11-03 10:40:00,20.7,20.99,20.7,20.91,239300.0,14.9775,15.1873,14.9775,15.1295,239300.0
2011-11-03 10:50:00,20.91,20.94,20.8,20.8,165700.0,15.1295,15.1512,15.0499,15.0499,165700.0
2011-11-03 11:00:00,20.8,20.88,20.73,20.74,144200.0,15.0499,15.1078,14.9992,15.0065,144200.0
2011-11-03 11:10:00,20.74,20.89,20.74,20.89,141800.0,15.0065,15.115,15.0065,15.115,141800.0
2011-11-03 11:20:00,20.89,20.94,20.86,20.92,117600.0,15.115,15.1512,15.0933,15.1367,117600.0
2011-11-03 11:30:00,20.93,20.95,20.86,20.87,114200.0,15.1439,15.1584,15.0933,15.1005,114200.0
2011-11-03 11:40:00,20.87,20.89,20.81,20.88,122300.0,15.1005,15.115,15.0571,15.1078,122300.0
2011-11-03 11:50:00,20.88,20.96,20.83,20.85,177400.0,15.1078,15.1656,15.0716,15.0861,177400.0
2011-11-03 12:00:00,20.85,20.95,20.85,20.94,100700.0,15.0861,15.1584,15.0861,15.1512,100700.0
2011-11-03 12:10:00,20.94,20.98,20.9,20.92,91000.0,15.1512,15.1801,15.1222,15.1367,91000.0
2011-11-03 12:20:00,20.92,20.99,20.88,20.95,152300.0,15.1367,15.1873,15.1078,15.1584,152300.0
2011-11-03 12:30:00,20.96,20.97,20.87,20.89,110400.0,15.1656,15.1729,15.1005,15.115,110400.0
2011-11-03 12:40:00,20.89,21.05,20.88,21.04,115900.0,15.115,15.2308,15.1078,15.2235,115900.0
2011-11-03 12:50:00,21.05,21.1,21.01,21.06,116600.0,15.2308,15.2669,15.2018,15.238,116600.0
2011-11-03 13:00:00,21.06,21.1,21.01,21.1,86100.0,15.238,15.2669,15.2018,15.2669,86100.0
2011-11-03 13:10:00,21.09,21.17,21.09,21.15,201500.0,15.2597,15.3176,15.2597,15.3031,201500.0
2011-11-03 13:20:00,21.15,21.17,21.08,21.09,152700.0,15.3031,15.3176,15.2525,15.2597,152700.0
2011-11-03 13:30:00,21.09,21.13,21.05,21.09,156100.0,15.2597,15.2886,15.2308,15.2597,156100.0
2011-11-03 13:40:00,21.1,21.26,21.08,21.26,156100.0,15.2669,15.3827,15.2525,15.3827,156100.0
2011-11-03 13:50:00,21.26,21.29,21.2,21.21,182600.0,15.3827,15.4044,15.3393,15.3465,182600.0
2011-11-03 14:00:00,21.22,21.34,21.17,21.33,161100.0,15.3538,15.4406,15.3176,15.4334,161100.0
2011-11-03 14:10:00,21.32,21.34,21.24,21.26,201800.0,15.4261,15.4406,15.3682,15.3827,201800.0
2011-11-03 14:20:00,21.26,21.27,21.18,21.19,97000.0,15.3827,15.3899,15.3248,15.3321,97000.0
2011-11-03 14:30:00,21.19,21.23,21.17,21.21,120800.0,15.3321,15.361,15.3176,15.3465,120800.0
2011-11-03 14:40:00,21.2,21.22,21.1,21.1,167900.0,15.3393,15.3538,15.2669,15.2669,167900.0
2011-11-03 14:50:00,21.1,21.17,21.1,21.15,127100.0,15.2669,15.3176,15.2669,15.3031,127100.0
2011-11-03 15:00:00,21.14,21.22,21.13,21.2,111900.0,15.2959,15.3538,15.2886,15.3393,111900.0
2011-11-03 15:10:00,21.21,21.25,21.17,21.19,198100.0,15.3465,15.3755,15.3176,15.3321,198100.0
2011-11-03 15:20:00,21.2,21.32,21.18,21.3,178100.0,15.3393,15.4261,15.3248,15.4116,178100.0
2011-11-03 15:30:00,21.3,21.38,21.22,21.24,295900.0,15.4116,15.4695,15.3538,15.3682,295900.0
2011-11-03 15:40:00,21.25,21.35,21.2,21.33,343600.0,15.3755,15.4478,15.3393,15.4334,343600.0
2011-11-03 15:50:00,21.33,21.4,21.3,21.32,881300.0,15.4334,15.484,15.4116,15.4261,881300.0
2011-11-04 09:30:00,21.0,21.1,20.89,20.93,247900.0,15.1946,15.2669,15.115,15.1439,247900.0
2011-11-04 09:40:00,20.93,21.02,20.89,20.98,194400.0,15.1439,15.2091,15.115,15.1801,194400.0
2011-11-04 09:50:00,20.99,21.04,20.86,20.88,291800.0,15.1873,15.2235,15.0933,15.1078,291800.0
2011-11-04 10:00:00,20.88,20.89,20.79,20.82,211000.0,15.1078,15.115,15.0426,15.0643,211000.0
2011-11-04 10:10:00,20.83,20.88,20.8,20.82,139800.0,15.0716,15.1078,15.0499,15.0643,139800.0
2011-11-04 10:20:00,20.82,20.82,20.7,20.73,114800.0,15.0643,15.0643,14.9775,14.9992,114800.0
2011-11-04 10:30:00,20.71,20.72,20.59,20.6,197900.0,14.9848,14.992,14.8979,14.9052,197900.0
2011-11-04 10:40:00,20.61,20.72,20.59,20.72,151500.0,14.9124,14.992,14.8979,14.992,151500.0
2011-11-04 10:50:00,20.71,20.74,20.64,20.72,163300.0,14.9848,15.0065,14.9341,14.992,163300.0
2011-11-04 11:00:00,20.72,20.75,20.66,20.68,119300.0,14.992,15.0137,14.9486,14.963,119300.0
2011-11-04 11:10:00,20.67,20.74,20.6,20.61,135500.0,14.9558,15.0065,14.9052,14.9124,135500.0
2011-11-04 11:20:00,20.62,20.67,20.57,20.67,136100.0,14.9196,14.9558,14.8835,14.9558,136100.0
2011-11-04 11:30:00,20.66,20.68,20.57,20.65,83000.0,14.9486,14.963,14.8835,14.9413,83000.0
2011-11-04 11:40:00,20.66,20.7,20.59,20.66,125700.0,14.9486,14.9775,14.8979,14.9486,125700.0
2011-11-04 11:50:00,20.65,20.71,20.62,20.71,70100.0,14.9413,14.9848,14.9196,14.9848,70100.0
2011-11-04 12:00:00,20.71,20.74,20.65,20.67,177700.0,14.9848,15.0065,14.9413,14.9558,177700.0
2011-11-04 12:10:00,20.68,20.75,20.68,20.74,62400.0,14.963,15.0137,14.963,15.0065,62400.0
2011-11-04 12:20:00,20.74,20.78,20.69,20.76,101500.0,15.0065,15.0354,14.9703,15.0209,101500.0
2011-11-04 12:30:00,20.76,20.77,20.67,20.68,81200.0,15.0209,15.0282,14.9558,14.963,81200.0
2011-11-04 12:40:00,20.68,20.71,20.63,20.65,78700.0,14.963,14.9848,14.9269,14.9413,78700.0
2011-11-04 12:50:00,20.65,20.73,20.64,20.73,104900.0,14.9413,14.9992,14.9341,14.9992,104900.0
2011-11-04 13:00:00,20.72,20.78,20.72,20.78,119700.0,14.992,15.0354,14.992,15.0354,119700.0
2011-11-04 13:10:00,20.78,20.88,20.78,20.85,117800.0,15.0354,15.1078,15.0354,15.0861,117800.0
2011-11-04 13:20:00,20.86,20.88,20.83,20.84,60100.0,15.0933,15.1078,15.0716,15.0788,60100.0
2011-11-04 13:30:00,20.85,20.85,20.79,20.8,73600.0,15.0861,15.0861,15.0426,15.0499,73600.0
2011-11-04 13:40:00,20.8,20.98,20.79,20.94,216000.0,15.0499,15.1801,15.0426,15.1512,216000.0
2011-11-04 13:50:00,20.95,20.97,20.86,20.87,100800.0,15.1584,15.1729,15.0933,15.1005,100800.0
2011-11-04 14:00:00,20.87,20.89,20.84,20.88,84800.0,15.1005,15.115,15.0788,15.1078,84800.0
2011-11-04 14:10:00,20.87,20.9,20.85,20.89,82900.0,15.1005,15.1222,15.0861,15.115,82900.0
2011-11-04 14:20:00,20.9,20.92,20.86,20.87,103800.0,15.1222,15.1367,15.0933,15.1005,103800.0
2011-11-04 14:30:00,20.87,20.9,20.79,20.79,105100.0,15.1005,15.1222,15.0426,15.0426,105100.0
2011-11-04 14:40:00,20.79,20.9,20.79,20.87,104600.0,15.0426,15.1222,15.0426,15.1005,104600.0
2011-11-04 14:50:00,20.87,20.87,20.8,20.83,95900.0,15.1005,15.1005,15.0499,15.0716,95900.0
2011-11-04 15:00:00,20.83,20.85,20.74,20.75,176500.0,15.0716,15.0861,15.0065,15.0137,176500.0
2011-11-04 15:10:00,20.75,20.8,20.72,20.8,157200.0,15.0137,15.0499,14.992,15.0499,157200.0
2011-11-04 15:20:00,20.8,20.84,20.75,20.81,141800.0,15.0499,15.0788,15.0137,15.0571,141800.0
2011-11-04 15:30:00,20.81,20.87,20.8,20.83,239100.0,15.0571,15.1005,15.0499,15.0716,239100.0
2011-11-04 15:40:00,20.83,21.0,20.83,20.96,319500.0,15.0716,15.1946,15.0716,15.1656,319500.0
2011-11-04 15:50:00,20.97,21.0,20.87,20.98,1514200.0,15.1729,15.1946,15.1005,15.1801,1514200.0
2011-11-07 09:30:00,20.92,21.14,20.86,21.06,179000.0,15.1367,15.2959,15.0933,15.238,179000.0
2011-11-07 09:40:00,21.06,21.13,21.01,21.07,182600.0,15.238,15.2886,15.2018,15.2452,182600.0
2011-11-07 09:50:00,21.07,21.17,21.07,21.11,102600.0,15.2452,15.3176,15.2452,15.2742,102600.0
2011-11-07 10:00:00,21.11,21.13,21.01,21.08,105300.0,15.2742,15.2886,15.2018,15.2525,105300.0
2011-11-07 10:10:00,21.08,21.16,21.04,21.08,167800.0,15.2525,15.3104,15.2235,15.2525,167800.0
2011-11-07 10:20:00,21.08,21.12,21.06,21.09,114600.0,15.2525,15.2814,15.238,15.2597,114600.0
2011-11-07 10:30:00,21.09,21.11,21.01,21.04,196400.0,15.2597,15.2742,15.2018,15.2235,196400.0
2011-11-07 10:40:00,21.04,21.11,21.0,21.04,160300.0,15.2235,15.2742,15.1946,15.2235,160300.0
2011-11-07 10:50:00,21.04,21.06,20.95,20.99,161500.0,15.2235,15.238,15.1584,15.1873,161500.0
2011-11-07 11:00:00,20.98,21.11,20.96,21.03,138400.0,15.1801,15.2742,15.1656,15.2163,138400.0
2011-11-07 11:10:00,21.04,21.11,21.04,21.04,90700.0,15.2235,15.2742,15.2235,15.2235,90700.0
2011-11-07 11:20:00,21.04,21.07,20.94,21.0,157100.0,15.2235,15.2452,15.1512,15.1946,157100.0
2011-11-07 11:30:00,20.99,21.0,20.94,21.0,108600.0,15.1873,15.1946,15.1512,15.1946,108600.0
2011-11-07 11:40:00,20.99,21.0,20.92,20.96,81400.0,15.1873,15.1946,15.1367,15.1656,81400.0
2011-11-07 11:50:00,20.95,21.0,20.91,20.95,107900.0,15.1584,15.1946,15.1295,15.1584,107900.0
2011-11-07 12:00:00,20.93,21.02,20.93,21.0,86600.0,15.1439,15.2091,15.1439,15.1946,86600.0
2011-11-07 12:10:00,21.0,21.0,20.87,20.87,94000.0,15.1946,15.1946,15.1005,15.1005,94000.0
2011-11-07 12:20:00,20.87,20.89,20.84,20.86,79200.0,15.1005,15.115,15.0788,15.0933,79200.0
2011-11-07 12:30:00,20.87,20.87,20.82,20.85,64600.0,15.1005,15.1005,15.0643,15.0861,64600.0
2011-11-07 12:40:00,20.85,20.89,20.84,20.87,65600.0,15.0861,15.115,15.0788,15.1005,65600.0
2011-11-07 12:50:00,20.86,20.93,20.86,20.91,98700.0,15.0933,15.1439,15.0933,15.1295,98700.0
2011-11-07 13:00:00,20.91,20.92,20.88,20.89,53900.0,15.1295,15.1367,15.1078,15.115,53900.0
2011-11-07 13:10:00,20.88,20.94,20.87,20.92,36500.0,15.1078,15.1512,15.1005,15.1367,36500.0
2011-11-07 13:20:00,20.92,20.93,20.89,20.91,35600.0,15.1367,15.1439,15.115,15.1295,35600.0
2011-11-07 13:30:00,20.91,20.91,20.87,20.87,73300.0,15.1295,15.1295,15.1005,15.1005,73300.0
2011-11-07 13:40:00,20.87,20.89,20.85,20.87,36200.0,15.1005,15.115,15.0861,15.1005,36200.0
2011-11-07 13:50:00,20.87,21.01,20.85,20.97,172800.0,15.1005,15.2018,15.0861,15.1729,172800.0
2011-11-07 14:00:00,20.98,21.04,20.94,20.99,169900.0,15.1801,15.2235,15.1512,15.1873,169900.0
2011-11-07 14:10:00,20.99,21.07,20.98,21.0,173100.0,15.1873,15.2452,15.1801,15.1946,173100.0
2011-11-07 14:20:00,21.0,21.08,20.99,21.04,236500.0,15.1946,15.2525,15.1873,15.2235,236500.0
2011-11-07 14:30:00,21.05,21.09,21.02,21.09,104200.0,15.2308,15.2597,15.2091,15.2597,104200.0
2011-11-07 14:40:00,21.08,21.09,21.04,21.08,104600.0,15.2525,15.2597,15.2235,15.2525,104600.0
2011-11-07 14:50:00,21.09,21.18,21.06,21.17,95100.0,15.2597,15.3248,15.238,15.3176,95100.0
2011-11-07 15:00:00,21.18,21.2,21.15,21.19,98200.0,15.3248,15.3393,15.3031,15.3321,98200.0
2011-11-07 15:10:00,21.19,21.23,21.13,21.14,158200.0,15.3321,15.361,15.2886,15.2959,158200.0
2011-11-07 15:20:00,21.14,21.19,21.11,21.12,118400.0,15.2959,15.3321,15.2742,15.2814,118400.0
2011-11-07 15:30:00,21.13,21.22,21.1,21.2,224400.0,15.2886,15.3538,15.2669,15.3393,224400.0
2011-11-07 15:40:00,21.21,21.23,21.14,21.18,228600.0,15.3465,15.361,15.2959,15.3248,228600.0
2011-11-07 15:50:00,21.19,21.28,21.17,21.25,562700.0,15.3321,15.3972,15.3176,15.3755,562700.0
2011-11-08 09:30:00,21.34,21.46,21.26,21.46,220300.0,15.4406,15.5274,15.3827,15.5274,220300.0
2011-11-08 09:40:00,21.46,21.51,21.4,21.51,187600.0,15.5274,15.5636,15.484,15.5636,187600.0
2011-11-08 09:50:00,21.51,21.61,21.5,21.6,210700.0,15.5636,15.6359,15.5564,15.6287,210700.0
2011-11-08 10:00:00,21.61,21.68,21.57,21.62,348000.0,15.6359,15.6866,15.607,15.6432,348000.0
2011-11-08 10:10:00,21.62,21.66,21.51,21.63,239800.0,15.6432,15.6721,15.5636,15.6504,239800.0
2011-11-08 10:20:00,21.63,21.64,21.44,21.51,161700.0,15.6504,15.6577,15.5129,15.5636,161700.0
2011-11-08 10:30:00,21.51,21.56,21.45,21.55,178600.0,15.5636,15.5998,15.5202,15.5925,178600.0
2011-11-08 10:40:00,21.54,21.59,21.51,21.52,98000.0,15.5853,15.6215,15.5636,15.5708,98000.0
2011-11-08 10:50:00,21.51,21.53,21.43,21.45,128900.0,15.5636,15.5781,15.5057,15.5202,128900.0
2011-11-08 11:00:00,21.45,21.5,21.35,21.38,123800.0,15.5202,15.5564,15.4478,15.4695,123800.0
2011-11-08 11:10:00,21.37,21.37,21.3,21.33,122300.0,15.4623,15.4623,15.4116,15.4334,122300.0
2011-11-08 11:20:00,21.34,21.34,21.24,21.29,105900.0,15.4406,15.4406,15.3682,15.4044,105900.0
2011-11-08 11:30:00,21.29,21.32,21.23,21.26,78400.0,15.4044,15.4261,15.361,15.3827,78400.0
2011-11-08 11:40:00,21.25,21.33,21.23,21.31,161900.0,15.3755,15.4334,15.361,15.4189,161900.0
2011-11-08 11:50:00,21.31,21.32,21.24,21.25,79000.0,15.4189,15.4261,15.3682,15.3755,79000.0
2011-11-08 12:00:00,21.26,21.35,21.21,21.34,92900.0,15.3827,15.4478,15.3465,15.4406,92900.0
2011-11-08 12:10:00,21.34,21.35,21.29,21.35,67800.0,15.4406,15.4478,15.4044,15.4478,67800.0
2011-11-08 12:20:00,21.35,21.36,21.29,21.29,55800.0,15.4478,15.4551,15.4044,15.4044,55800.0
2011-11-08 12:30:00,21.3,21.34,21.3,21.32,78400.0,15.4116,15.4406,15.4116,15.4261,78400.0
2011-11-08 12:40:00,21.33,21.33,21.26,21.28,67900.0,15.4334,15.4334,15.3827,15.3972,67900.0
2011-11-08 12:50:00,21.27,21.31,21.23,21.29,38500.0,15.3899,15.4189,15.361,15.4044,38500.0
2011-11-08 13:00:00,21.29,21.33,21.26,21.26,47100.0,15.4044,15.4334,15.3827,15.3827,47100.0
2011-11-08 13:10:00,21.26,21.31,21.23,21.3,129400.0,15.3827,15.4189,15.361,15.4116,129400.0
2011-11-08 13:20:00,21.29,21.35,21.27,21.33,109000.0,15.4044,15.4478,15.3899,15.4334,109000.0
2011-11-08 13:30:00,21.33,21.38,21.31,21.37,77300.0,15.4334,15.4695,15.4189,15.4623,77300.0
2011-11-08 13:40:00,21.37,21.49,21.34,21.46,225800.0,15.4623,15.5491,15.4406,15.5274,225800.0
2011-11-08 13:50:00,21.46,21.51,21.41,21.48,362200.0,15.5274,15.5636,15.4912,15.5419,362200.0
2011-11-08 14:00:00,21.48,21.58,21.48,21.52,191300.0,15.5419,15.6142,15.5419,15.5708,191300.0
2011-11-08 14:10:00,21.51,21.56,21.49,21.49,62800.0,15.5636,15.5998,15.5491,15.5491,62800.0
2011-11-08 14:20:00,21.48,21.67,21.46,21.66,132000.0,15.5419,15.6794,15.5274,15.6721,132000.0
2011-11-08 14:30:00,21.66,21.76,21.64,21.75,302400.0,15.6721,15.7445,15.6577,15.7372,302400.0
2011-11-08 14:40:00,21.75,21.79,21.7,21.73,180000.0,15.7372,15.7662,15.7011,15.7228,180000.0
2011-11-08 14:50:00,21.72,21.78,21.71,21.76,263900.0,15.7155,15.759,15.7083,15.7445,263900.0
2011-11-08 15:00:00,21.76,21.78,21.66,21.71,440400.0,15.7445,15.759,15.6721,15.7083,440400.0
2011-11-08 15:10:00,21.71,21.79,21.71,21.73,609600.0,15.7083,15.7662,15.7083,15.7228,609600.0
2011-11-08 15:20:00,21.73,21.81,21.71,21.81,243200.0,15.7228,15.7807,15.7083,15.7807,243200.0
2011-11-08 15:30:00,21.81,21.91,21.79,21.91,461900.0,15.7807,15.853,15.7662,15.853,461900.0
2011-11-08 15:40:00,21.9,21.94,21.84,21.92,442100.0,15.8458,15.8747,15.8024,15.8603,442100.0
2011-11-08 15:50:00,21.92,21.99,21.88,21.91,1112500.0,15.8603,15.9109,15.8313,15.853,1112500.0
2011-11-09 09:30:00,21.23,21.29,21.04,21.08,293100.0,15.361,15.4044,15.2235,15.2525,293100.0
2011-11-09 09:40:00,21.07,21.07,20.87,20.92,380000.0,15.2452,15.2452,15.1005,15.1367,380000.0
2011-11-09 09:50:00,20.91,20.91,20.72,20.87,398600.0,15.1295,15.1295,14.992,15.1005,398600.0
2011-11-09 10:00:00,20.86,20.97,20.85,20.89,207400.0,15.0933,15.1729,15.0861,15.115,207400.0
2011-11-09 10:10:00,20.89,20.94,20.83,20.84,127500.0,15.115,15.1512,15.0716,15.0788,127500.0
2011-11-09 10:20:00,20.83,20.87,20.69,20.7,287000.0,15.0716,15.1005,14.9703,14.9775,287000.0
2011-11-09 10:30:00,20.7,20.74,20.63,20.68,385500.0,14.9775,15.0065,14.9269,14.963,385500.0
2011-11-09 10:40:00,20.68,20.91,20.67,20.9,186800.0,14.963,15.1295,14.9558,15.1222,186800.0
2011-11-09 10:50:00,20.89,20.92,20.83,20.86,206900.0,15.115,15.1367,15.0716,15.0933,206900.0
2011-11-09 11:00:00,20.85,20.9,20.81,20.87,151500.0,15.0861,15.1222,15.0571,15.1005,151500.0
2011-11-09 11:10:00,20.86,20.95,20.85,20.94,185500.0,15.0933,15.1584,15.0861,15.1512,185500.0
2011-11-09 11:20:00,20.94,20.96,20.84,20.87,146900.0,15.1512,15.1656,15.0788,15.1005,146900.0
2011-11-09 11:30:00,20.86,20.9,20.82,20.88,86200.0,15.0933,15.1222,15.0643,15.1078,86200.0
2011-11-09 11:40:00,20.87,20.93,20.83,20.91,143500.0,15.1005,15.1439,15.0716,15.1295,143500.0
2011-11-09 11:50:00,20.9,20.93,20.82,20.82,147500.0,15.1222,15.1439,15.0643,15.0643,147500.0
2011-11-09 12:00:00,20.82,20.85,20.78,20.8,149400.0,15.0643,15.0861,15.0354,15.0499,149400.0
2011-11-09 12:10:00,20.8,20.84,20.78,20.79,69100.0,15.0499,15.0788,15.0354,15.0426,69100.0
2011-11-09 12:20:00,20.79,20.81,20.72,20.75,171200.0,15.0426,15.0571,14.992,15.0137,171200.0
2011-11-09 12:30:00,20.74,20.76,20.7,20.73,99600.0,15.0065,15.0209,14.9775,14.9992,99600.0
2011-11-09 12:40:00,20.73,20.79,20.71,20.77,123000.0,14.9992,15.0426,14.9848,15.0282,123000.0
2011-11-09 12:50:00,20.77,20.8,20.74,20.8,124800.0,15.0282,15.0499,15.0065,15.0499,124800.0
2011-11-09 13:00:00,20.8,20.81,20.74,20.75,91400.0,15.0499,15.0571,15.0065,15.0137,91400.0
2011-11-09 13:10:00,20.75,20.76,20.67,20.67,136900.0,15.0137,15.0209,14.9558,14.9558,136900.0
2011-11-09 13:20:00,20.67,20.7,20.66,20.69,83100.0,14.9558,14.9775,14.9486,14.9703,83100.0
2011-11-09 13:30:00,20.69,20.73,20.66,20.7,215700.0,14.9703,14.9992,14.9486,14.9775,215700.0
2011-11-09 13:40:00,20.7,20.73,20.65,20.65,135000.0,14.9775,14.9992,14.9413,14.9413,135000.0
2011-11-09 13:50:00,20.65,20.66,20.53,20.59,297700.0,14.9413,14.9486,14.8545,14.8979,297700.0
2011-11-09 14:00:00,20.58,20.58,20.42,20.47,337300.0,14.8907,14.8907,14.7749,14.8111,337300.0
2011-11-09 14:10:00,20.46,20.56,20.43,20.51,306500.0,14.8039,14.8762,14.7822,14.84,306500.0
2011-11-09 14:20:00,20.5,20.54,20.35,20.49,306800.0,14.8328,14.8617,14.7243,14.8256,306800.0
2011-11-09 14:30:00,20.48,20.56,20.44,20.51,303600.0,14.8183,14.8762,14.7894,14.84,303600.0
2011-11-09 14:40:00,20.51,20.57,20.45,20.55,244100.0,14.84,14.8835,14.7966,14.869,244100.0
2011-11-09 14:50:00,20.55,20.58,20.5,20.51,232900.0,14.869,14.8907,14.8328,14.84,232900.0
2011-11-09 15:00:00,20.51,20.56,20.47,20.53,270100.0,14.84,14.8762,14.8111,14.8545,270100.0
2011-11-09 15:10:00,20.53,20.56,20.47,20.52,247100.0,14.8545,14.8762,14.8111,14.8473,247100.0
2011-11-09 15:20:00,20.52,20.6,20.47,20.51,467400.0,14.8473,14.9052,14.8111,14.84,467400.0
2011-11-09 15:30:00,20.5,20.51,20.34,20.34,533200.0,14.8328,14.84,14.717,14.717,533200.0
2011-11-09 15:40:00,20.33,20.41,20.25,20.3,862400.0,14.7098,14.7677,14.6519,14.6881,862400.0
2011-11-09 15:50:00,20.3,20.39,20.24,20.32,1933500.0,14.6881,14.7532,14.6447,14.7026,1933500.0
2011-11-10 09:30:00,20.92,20.93,20.71,20.72,299800.0,15.1367,15.1439,14.9848,14.992,299800.0
2011-11-10 09:40:00,20.72,20.77,20.66,20.68,213400.0,14.992,15.0282,14.9486,14.963,213400.0
2011-11-10 09:50:00,20.69,20.7,20.53,20.54,88100.0,14.9703,14.9775,14.8545,14.8617,88100.0
2011-11-10 10:00:00,20.55,20.71,20.51,20.57,225500.0,14.869,14.9848,14.84,14.8835,225500.0
2011-11-10 10:10:00,20.58,20.6,20.41,20.43,232400.0,14.8907,14.9052,14.7677,14.7822,232400.0
2011-11-10 10:20:00,20.42,20.49,20.38,20.38,334200.0,14.7749,14.8256,14.746,14.746,334200.0
2011-11-10 10:30:00,20.38,20.47,20.28,20.46,210100.0,14.746,14.8111,14.6736,14.8039,210100.0
2011-11-10 10:40:00,20.46,20.5,20.34,20.35,134300.0,14.8039,14.8328,14.717,14.7243,134300.0
2011-11-10 10:50:00,20.36,20.46,20.36,20.38,106300.0,14.7315,14.8039,14.7315,14.746,106300.0
2011-11-10 11:00:00,20.38,20.47,20.35,20.44,157400.0,14.746,14.8111,14.7243,14.7894,157400.0
2011-11-10 11:10:00,20.44,20.45,20.35,20.39,113900.0,14.7894,14.7966,14.7243,14.7532,113900.0
2011-11-10 11:20:00,20.4,20.42,20.29,20.3,134700.0,14.7605,14.7749,14.6809,14.6881,134700.0
2011-11-10 11:30:00,20.31,20.37,20.28,20.36,227600.0,14.6953,14.7387,14.6736,14.7315,227600.0
2011-11-10 11:40:00,20.35,20.51,20.35,20.5,413300.0,14.7243,14.84,14.7243,14.8328,413300.0
2011-11-10 11:50:00,20.49,20.53,20.46,20.51,90000.0,14.8256,14.8545,14.8039,14.84,90000.0
2011-11-10 12:00:00,20.51,20.55,20.47,20.52,90600.0,14.84,14.869,14.8111,14.8473,90600.0
2011-11-10 12:10:00,20.53,20.55,20.46,20.51,77500.0,14.8545,14.869,14.8039,14.84,77500.0
2011-11-10 12:20:00,20.51,20.55,20.49,20.5,56700.0,14.84,14.869,14.8256,14.8328,56700.0
2011-11-10 12:30:00,20.5,20.51,20.33,20.35,148600.0,14.8328,14.84,14.7098,14.7243,148600.0
2011-11-10 12:40:00,20.35,20.48,20.35,20.48,123800.0,14.7243,14.8183,14.7243,14.8183,123800.0
2011-11-10 12:50:00,20.47,20.6,20.47,20.59,94200.0,14.8111,14.9052,14.8111,14.8979,94200.0
2011-11-10 13:00:00,20.59,20.61,20.53,20.55,156800.0,14.8979,14.9124,14.8545,14.869,156800.0
2011-11-10 13:10:00,20.55,20.72,20.55,20.66,357400.0,14.869,14.992,14.869,14.9486,357400.0
2011-11-10 13:20:00,20.66,20.69,20.55,20.59,91200.0,14.9486,14.9703,14.869,14.8979,91200.0
2011-11-10 13:30:00,20.6,20.64,20.55,20.56,83700.0,14.9052,14.9341,14.869,14.8762,83700.0
2011-11-10 13:40:00,20.56,20.65,20.55,20.62,192000.0,14.8762,14.9413,14.869,14.9196,192000.0
2011-11-10 13:50:00,20.62,20.75,20.61,20.75,139800.0,14.9196,15.0137,14.9124,15.0137,139800.0
2011-11-10 14:00:00,20.74,20.75,20.55,20.6,208800.0,15.0065,15.0137,14.869,14.9052,208800.0
2011-11-10 14:10:00,20.6,20.75,20.59,20.7,154700.0,14.9052,15.0137,14.8979,14.9775,154700.0
2011-11-10 14:20:00,20.69,20.69,20.59,20.62,196600.0,14.9703,14.9703,14.8979,14.9196,196600.0
2011-11-10 14:30:00,20.62,20.68,20.58,20.62,194600.0,14.9196,14.963,14.8907,14.9196,194600.0
2011-11-10 14:40:00,20.61,20.7,20.59,20.64,290800.0,14.9124,14.9775,14.8979,14.9341,290800.0
2011-11-10 14:50:00,20.65,20.67,20.54,20.55,238600.0,14.9413,14.9558,14.8617,14.869,238600.0
2011-11-10 15:00:00,20.55,20.65,20.54,20.58,231000.0,14.869,14.9413,14.8617,14.8907,231000.0
2011-11-10 15:10:00,20.59,20.67,20.59,20.62,254200.0,14.8979,14.9558,14.8979,14.9196,254200.0
2011-11-10 15:20:00,20.61,20.77,20.58,20.73,344900.0,14.9124,15.0282,14.8907,14.9992,344900.0
2011-11-10 15:30:00,20.73,20.77,20.64,20.7,396100.0,14.9992,15.0282,14.9341,14.9775,396100.0
2011-11-10 15:40:00,20.71,20.74,20.65,20.67,513700.0,14.9848,15.0065,14.9413,14.9558,513700.0
2011-11-10 15:50:00,20.67,20.77,20.65,20.71,885400.0,14.9558,15.0282,14.9413,14.9848,885400.0
2011-11-11 09:30:00,21.11,21.49,21.1,21.46,601000.0,15.2742,15.5491,15.2669,15.5274,601000.0
2011-11-11 09:40:00,21.46,21.55,21.39,21.51,372900.0,15.5274,15.5925,15.4768,15.5636,372900.0
2011-11-11 09:50:00,21.51,21.67,21.5,21.66,537100.0,15.5636,15.6794,15.5564,15.6721,537100.0
2011-11-11 10:00:00,21.67,21.75,21.65,21.65,668300.0,15.6794,15.7372,15.6649,15.6649,668300.0
2011-11-11 10:10:00,21.66,21.72,21.64,21.65,395400.0,15.6721,15.7155,15.6577,15.6649,395400.0
2011-11-11 10:20:00,21.65,21.74,21.65,21.73,178400.0,15.6649,15.73,15.6649,15.7228,178400.0
2011-11-11 10:30:00,21.73,21.79,21.7,21.73,253000.0,15.7228,15.7662,15.7011,15.7228,253000.0
2011-11-11 10:40:00,21.73,21.77,21.69,21.74,253200.0,15.7228,15.7517,15.6938,15.73,253200.0
2011-11-11 10:50:00,21.75,21.84,21.71,21.77,244800.0,15.7372,15.8024,15.7083,15.7517,244800.0
2011-11-11 11:00:00,21.77,21.8,21.72,21.74,198300.0,15.7517,15.7734,15.7155,15.73,198300.0
2011-11-11 11:10:00,21.74,21.77,21.72,21.73,273100.0,15.73,15.7517,15.7155,15.7228,273100.0
2011-11-11 11:20:00,21.74,21.75,21.68,21.7,421000.0,15.73,15.7372,15.6866,15.7011,421000.0
2011-11-11 11:30:00,21.71,21.71,21.64,21.65,426300.0,15.7083,15.7083,15.6577,15.6649,426300.0
2011-11-11 11:40:00,21.65,21.66,21.6,21.66,232800.0,15.6649,15.6721,15.6287,15.6721,232800.0
2011-11-11 11:50:00,21.66,21.66,21.62,21.64,93400.0,15.6721,15.6721,15.6432,15.6577,93400.0
2011-11-11 12:00:00,21.65,21.7,21.61,21.67,182500.0,15.6649,15.7011,15.6359,15.6794,182500.0
2011-11-11 12:10:00,21.67,21.71,21.62,21.65,130200.0,15.6794,15.7083,15.6432,15.6649,130200.0
2011-11-11 12:20:00,21.65,21.66,21.59,21.61,103500.0,15.6649,15.6721,15.6215,15.6359,103500.0
2011-11-11 12:30:00,21.62,21.62,21.55,21.59,188300.0,15.6432,15.6432,15.5925,15.6215,188300.0
2011-11-11 12:40:00,21.6,21.61,21.56,21.58,141800.0,15.6287,15.6359,15.5998,15.6142,141800.0
2011-11-11 12:50:00,21.57,21.59,21.53,21.59,63800.0,15.607,15.6215,15.5781,15.6215,63800.0
2011-11-11 13:00:00,21.6,21.67,21.59,21.64,109000.0,15.6287,15.6794,15.6215,15.6577,109000.0
2011-11-11 13:10:00,21.64,21.65,21.61,21.62,78700.0,15.6577,15.6649,15.6359,15.6432,78700.0
2011-11-11 13:20:00,21.62,21.64,21.51,21.51,215200.0,15.6432,15.6577,15.5636,15.5636,215200.0
2011-11-11 13:30:00,21.52,21.54,21.5,21.54,96600.0,15.5708,15.5853,15.5564,15.5853,96600.0
2011-11-11 13:40:00,21.54,21.56,21.5,21.55,195700.0,15.5853,15.5998,15.5564,15.5925,195700.0
2011-11-11 13:50:00,21.54,21.57,21.51,21.51,219200.0,15.5853,15.607,15.5636,15.5636,219200.0
2011-11-11 14:00:00,21.51,21.55,21.49,21.55,142100.0,15.5636,15.5925,15.5491,15.5925,142100.0
2011-11-11 14:10:00,21.55,21.57,21.49,21.51,214400.0,15.5925,15.607,15.5491,15.5636,214400.0
2011-11-11 14:20:00,21.51,21.54,21.45,21.54,127200.0,15.5636,15.5853,15.5202,15.5853,127200.0
2011-11-11 14:30:00,21.54,21.59,21.54,21.55,168200.0,15.5853,15.6215,15.5853,15.5925,168200.0
2011-11-11 14:40:00,21.55,21.56,21.5,21.5,163300.0,15.5925,15.5998,15.5564,15.5564,163300.0
2011-11-11 14:50:00,21.5,21.53,21.46,21.51,143600.0,15.5564,15.5781,15.5274,15.5636,143600.0
2011-11-11 15:00:00,21.51,21.52,21.45,21.5,172400.0,15.5636,15.5708,15.5202,15.5564,172400.0
2011-11-11 15:10:00,21.5,21.5,21.45,21.5,164800.0,15.5564,15.5564,15.5202,15.5564,164800.0
2011-11-11 15:20:00,21.48,21.53,21.45,21.53,224800.0,15.5419,15.5781,15.5202,15.5781,224800.0
2011-11-11 15:30:00,21.53,21.53,21.46,21.48,206000.0,15.5781,15.5781,15.5274,15.5419,206000.0
2011-11-11 15:40:00,21.47,21.54,21.44,21.54,478800.0,15.5347,15.5853,15.5129,15.5853,478800.0
2011-11-11 15:50:00,21.53,21.54,21.48,21.5,1269600.0,15.5781,15.5853,15.5419,15.5564,1269600.0
2011-11-14 09:30:00,21.32,21.36,21.25,21.35,133500.0,15.4261,15.4551,15.3755,15.4478,133500.0
2011-11-14 09:40:00,21.35,21.36,21.09,21.09,248400.0,15.4478,15.4551,15.2597,15.2597,248400.0
2011-11-14 09:50:00,21.1,21.1,20.97,21.03,369300.0,15.2669,15.2669,15.1729,15.2163,369300.0
2011-11-14 10:00:00,21.04,21.14,20.99,21.07,338100.0,15.2235,15.2959,15.1873,15.2452,338100.0
2011-11-14 10:10:00,21.06,21.11,20.98,21.0,219600.0,15.238,15.2742,15.1801,15.1946,219600.0
2011-11-14 10:20:00,21.0,21.05,20.97,21.05,266000.0,15.1946,15.2308,15.1729,15.2308,266000.0
2011-11-14 10:30:00,21.05,21.07,21.0,21.07,234600.0,15.2308,15.2452,15.1946,15.2452,234600.0
2011-11-14 10:40:00,21.06,21.06,21.0,21.03,200700.0,15.238,15.238,15.1946,15.2163,200700.0
2011-11-14 10:50:00,21.02,21.06,21.0,21.04,108100.0,15.2091,15.238,15.1946,15.2235,108100.0
2011-11-14 11:00:00,21.04,21.09,21.0,21.08,289000.0,15.2235,15.2597,15.1946,15.2525,289000.0
2011-11-14 11:10:00,21.08,21.08,21.02,21.04,175900.0,15.2525,15.2525,15.2091,15.2235,175900.0
2011-11-14 11:20:00,21.04,21.1,21.01,21.03,104200.0,15.2235,15.2669,15.2018,15.2163,104200.0
2011-11-14 11:30:00,21.03,21.08,21.02,21.05,136500.0,15.2163,15.2525,15.2091,15.2308,136500.0
2011-11-14 11:40:00,21.05,21.07,21.01,21.02,191900.0,15.2308,15.2452,15.2018,15.2091,191900.0
2011-11-14 11:50:00,21.02,21.05,20.97,21.0,175500.0,15.2091,15.2308,15.1729,15.1946,175500.0
2011-11-14 12:00:00,20.99,21.05,20.96,21.05,326000.0,15.1873,15.2308,15.1656,15.2308,326000.0
2011-11-14 12:10:00,21.05,21.05,20.98,20.99,338300.0,15.2308,15.2308,15.1801,15.1873,338300.0
2011-11-14 12:20:00,20.99,21.02,20.98,21.0,187200.0,15.1873,15.2091,15.1801,15.1946,187200.0
2011-11-14 12:30:00,21.0,21.03,20.95,21.0,220600.0,15.1946,15.2163,15.1584,15.1946,220600.0
2011-11-14 12:40:00,21.0,21.03,20.98,21.02,321400.0,15.1946,15.2163,15.1801,15.2091,321400.0
2011-11-14 12:50:00,21.01,21.11,21.0,21.05,324100.0,15.2018,15.2742,15.1946,15.2308,324100.0
2011-11-14 13:00:00,21.04,21.04,20.96,20.96,126200.0,15.2235,15.2235,15.1656,15.1656,126200.0
2011-11-14 13:10:00,20.96,20.98,20.93,20.95,64400.0,15.1656,15.1801,15.1439,15.1584,64400.0
2011-11-14 13:20:00,20.95,20.95,20.92,20.94,66000.0,15.1584,15.1584,15.1367,15.1512,66000.0
2011-11-14 13:30:00,20.94,20.99,20.85,20.87,461200.0,15.1512,15.1873,15.0861,15.1005,461200.0
2011-11-14 13:40:00,20.88,20.88,20.7,20.72,564000.0,15.1078,15.1078,14.9775,14.992,564000.0
2011-11-14 13:50:00,20.72,20.81,20.71,20.75,187400.0,14.992,15.0571,14.9848,15.0137,187400.0
2011-11-14 14:00:00,20.75,20.83,20.73,20.8,272500.0,15.0137,15.0716,14.9992,15.0499,272500.0
2011-11-14 14:10:00,20.8,20.85,20.73,20.73,332000.0,15.0499,15.0861,14.9992,14.9992,332000.0
2011-11-14 14:20:00,20.74,20.75,20.51,20.57,569900.0,15.0065,15.0137,14.84,14.8835,569900.0
2011-11-14 14:30:00,20.57,20.64,20.45,20.45,473100.0,14.8835,14.9341,14.7966,14.7966,473100.0
2011-11-14 14:40:00,20.46,20.49,20.38,20.41,425700.0,14.8039,14.8256,14.746,14.7677,425700.0
2011-11-14 14:50:00,20.41,20.45,20.36,20.4,476000.0,14.7677,14.7966,14.7315,14.7605,476000.0
2011-11-14 15:00:00,20.41,20.52,20.4,20.47,484600.0,14.7677,14.8473,14.7605,14.8111,484600.0
2011-11-14 15:10:00,20.47,20.51,20.43,20.44,290000.0,14.8111,14.84,14.7822,14.7894,290000.0
2011-11-14 15:20:00,20.44,20.53,20.44,20.52,300600.0,14.7894,14.8545,14.7894,14.8473,300600.0
2011-11-14 15:30:00,20.51,20.57,20.5,20.53,467800.0,14.84,14.8835,14.8328,14.8545,467800.0
2011-11-14 15:40:00,20.53,20.64,20.53,20.61,475900.0,14.8545,14.9341,14.8545,14.9124,475900.0
2011-11-14 15:50:00,20.6,20.61,20.53,20.57,1216500.0,14.9052,14.9124,14.8545,14.8835,1216500.0
2011-11-15 09:30:00,20.37,20.66,20.37,20.62,273300.0,14.7387,14.9486,14.7387,14.9196,273300.0
2011-11-15 09:40:00,20.62,20.64,20.51,20.55,224900.0,14.9196,14.9341,14.84,14.869,224900.0
2011-11-15 09:50:00,20.55,20.64,20.53,20.53,196800.0,14.869,14.9341,14.8545,14.8545,196800.0
2011-11-15 10:00:00,20.53,20.54,20.43,20.46,251600.0,14.8545,14.8617,14.7822,14.8039,251600.0
2011-11-15 10:10:00,20.46,20.47,20.37,20.39,480500.0,14.8039,14.8111,14.7387,14.7532,480500.0
2011-11-15 10:20:00,20.39,20.44,20.35,20.43,287500.0,14.7532,14.7894,14.7243,14.7822,287500.0
2011-11-15 10:30:00,20.43,20.51,20.38,20.38,269300.0,14.7822,14.84,14.746,14.746,269300.0
2011-11-15 10:40:00,20.39,20.47,20.35,20.39,277500.0,14.7532,14.8111,14.7243,14.7532,277500.0
2011-11-15 10:50:00,20.39,20.4,20.35,20.35,243900.0,14.7532,14.7605,14.7243,14.7243,243900.0
2011-11-15 11:00:00,20.35,20.38,20.33,20.35,222000.0,14.7243,14.746,14.7098,14.7243,222000.0
2011-11-15 11:10:00,20.36,20.4,20.28,20.3,244200.0,14.7315,14.7605,14.6736,14.6881,244200.0
2011-11-15 11:20:00,20.3,20.33,20.28,20.31,148800.0,14.6881,14.7098,14.6736,14.6953,148800.0
2011-11-15 11:30:00,20.31,20.32,20.24,20.24,210300.0,14.6953,14.7026,14.6447,14.6447,210300.0
2011-11-15 11:40:00,20.24,20.33,20.24,20.31,229700.0,14.6447,14.7098,14.6447,14.6953,229700.0
2011-11-15 11:50:00,20.32,20.42,20.29,20.4,231100.0,14.7026,14.7749,14.6809,14.7605,231100.0
2011-11-15 12:00:00,20.39,20.48,20.37,20.38,178100.0,14.7532,14.8183,14.7387,14.746,178100.0
2011-11-15 12:10:00,20.37,20.37,20.19,20.25,1518100.0,14.7387,14.7387,14.6085,14.6519,1518100.0
2011-11-15 12:20:00,20.25,20.36,20.23,20.35,349700.0,14.6519,14.7315,14.6374,14.7243,349700.0
2011-11-15 12:30:00,20.35,20.48,20.34,20.39,231700.0,14.7243,14.8183,14.717,14.7532,231700.0
2011-11-15 12:40:00,20.39,20.43,20.38,20.38,124000.0,14.7532,14.7822,14.746,14.746,124000.0
2011-11-15 12:50:00,20.38,20.44,20.36,20.43,102000.0,14.746,14.7894,14.7315,14.7822,102000.0
2011-11-15 13:00:00,20.43,20.52,20.43,20.47,185000.0,14.7822,14.8473,14.7822,14.8111,185000.0
2011-11-15 13:10:00,20.48,20.5,20.44,20.47,150900.0,14.8183,14.8328,14.7894,14.8111,150900.0
2011-11-15 13:20:00,20.46,20.52,20.43,20.5,138200.0,14.8039,14.8473,14.7822,14.8328,138200.0
2011-11-15 13:30:00,20.5,20.58,20.49,20.55,287400.0,14.8328,14.8907,14.8256,14.869,287400.0
2011-11-15 13:40:00,20.55,20.66,20.54,20.56,254800.0,14.869,14.9486,14.8617,14.8762,254800.0
2011-11-15 13:50:00,20.57,20.61,20.54,20.55,123600.0,14.8835,14.9124,14.8617,14.869,123600.0
2011-11-15 14:00:00,20.54,20.58,20.54,20.55,115900.0,14.8617,14.8907,14.8617,14.869,115900.0
2011-11-15 14:10:00,20.55,20.65,20.55,20.55,292400.0,14.869,14.9413,14.869,14.869,292400.0
2011-11-15 14:20:00,20.56,20.57,20.51,20.53,321000.0,14.8762,14.8835,14.84,14.8545,321000.0
2011-11-15 14:30:00,20.53,20.56,20.46,20.48,184100.0,14.8545,14.8762,14.8039,14.8183,184100.0
2011-11-15 14:40:00,20.48,20.5,20.46,20.48,146200.0,14.8183,14.8328,14.8039,14.8183,146200.0
2011-11-15 14:50:00,20.48,20.56,20.48,20.5,178400.0,14.8183,14.8762,14.8183,14.8328,178400.0
2011-11-15 15:00:00,20.5,20.6,20.5,20.55,189200.0,14.8328,14.9052,14.8328,14.869,189200.0
2011-11-15 15:10:00,20.55,20.56,20.46,20.46,276400.0,14.869,14.8762,14.8039,14.8039,276400.0
2011-11-15 15:20:00,20.46,20.57,20.46,20.56,235400.0,14.8039,14.8835,14.8039,14.8762,235400.0
2011-11-15 15:30:00,20.55,20.56,20.46,20.5,338100.0,14.869,14.8762,14.8039,14.8328,338100.0
2011-11-15 15:40:00,20.51,20.53,20.44,20.46,482400.0,14.84,14.8545,14.7894,14.8039,482400.0
2011-11-15 15:50:00,20.47,20.47,20.38,20.4,981300.0,14.8111,14.8111,14.746,14.7605,981300.0
2011-11-16 09:30:00,20.06,20.14,20.01,20.07,481900.0,14.5144,14.5723,14.4783,14.5217,481900.0
2011-11-16 09:40:00,20.08,20.14,20.04,20.1,252700.0,14.5289,14.5723,14.5,14.5434,252700.0
2011-11-16 09:50:00,20.1,20.18,20.08,20.11,201500.0,14.5434,14.6013,14.5289,14.5506,201500.0
2011-11-16 10:00:00,20.1,20.17,20.09,20.17,234600.0,14.5434,14.594,14.5362,14.594,234600.0
2011-11-16 10:10:00,20.16,20.21,20.15,20.16,311100.0,14.5868,14.623,14.5796,14.5868,311100.0
2011-11-16 10:20:00,20.16,20.18,20.06,20.07,585200.0,14.5868,14.6013,14.5144,14.5217,585200.0
2011-11-16 10:30:00,20.07,20.07,20.02,20.05,568400.0,14.5217,14.5217,14.4855,14.5072,568400.0
2011-11-16 10:40:00,20.04,20.08,19.97,20.05,504700.0,14.5,14.5289,14.4493,14.5072,504700.0
2011-11-16 10:50:00,20.05,20.11,20.04,20.06,408000.0,14.5072,14.5506,14.5,14.5144,408000.0
2011-11-16 11:00:00,20.06,20.16,20.05,20.13,366100.0,14.5144,14.5868,14.5072,14.5651,366100.0
2011-11-16 11:10:00,20.13,20.13,20.05,20.1,221400.0,14.5651,14.5651,14.5072,14.5434,221400.0
2011-11-16 11:20:00,20.1,20.16,20.1,20.1,233500.0,14.5434,14.5868,14.5434,14.5434,233500.0
2011-11-16 11:30:00,20.11,20.16,20.09,20.11,191200.0,14.5506,14.5868,14.5362,14.5506,191200.0
2011-11-16 11:40:00,20.11,20.11,20.08,20.1,284500.0,14.5506,14.5506,14.5289,14.5434,284500.0
2011-11-16 11:50:00,20.11,20.13,20.09,20.12,198900.0,14.5506,14.5651,14.5362,14.5579,198900.0
2011-11-16 12:00:00,20.11,20.14,20.11,20.13,153500.0,14.5506,14.5723,14.5506,14.5651,153500.0
2011-11-16 12:10:00,20.13,20.13,20.09,20.09,118500.0,14.5651,14.5651,14.5362,14.5362,118500.0
2011-11-16 12:20:00,20.1,20.11,20.08,20.11,108400.0,14.5434,14.5506,14.5289,14.5506,108400.0
2011-11-16 12:30:00,20.11,20.15,20.09,20.13,93100.0,14.5506,14.5796,14.5362,14.5651,93100.0
2011-11-16 12:40:00,20.13,20.14,20.06,20.08,123500.0,14.5651,14.5723,14.5144,14.5289,123500.0
2011-11-16 12:50:00,20.09,20.09,20.03,20.09,129100.0,14.5362,14.5362,14.4927,14.5362,129100.0
2011-11-16 13:00:00,20.09,20.13,20.09,20.1,152800.0,14.5362,14.5651,14.5362,14.5434,152800.0
2011-11-16 13:10:00,20.1,20.17,20.1,20.17,157900.0,14.5434,14.594,14.5434,14.594,157900.0
2011-11-16 13:20:00,20.18,20.25,20.18,20.23,585300.0,14.6013,14.6519,14.6013,14.6374,585300.0
2011-11-16 13:30:00,20.23,20.24,20.17,20.19,174200.0,14.6374,14.6447,14.594,14.6085,174200.0
2011-11-16 13:40:00,20.19,20.24,20.18,20.23,321300.0,14.6085,14.6447,14.6013,14.6374,321300.0
2011-11-16 13:50:00,20.23,20.25,20.14,20.14,100200.0,14.6374,14.6519,14.5723,14.5723,100200.0
2011-11-16 14:00:00,20.15,20.17,20.13,20.13,135900.0,14.5796,14.594,14.5651,14.5651,135900.0
2011-11-16 14:10:00,20.14,20.15,20.06,20.09,216100.0,14.5723,14.5796,14.5144,14.5362,216100.0
2011-11-16 14:20:00,20.1,20.15,20.09,20.12,206600.0,14.5434,14.5796,14.5362,14.5579,206600.0
2011-11-16 14:30:00,20.11,20.16,20.11,20.15,434900.0,14.5506,14.5868,14.5506,14.5796,434900.0
2011-11-16 14:40:00,20.16,20.16,20.07,20.09,346100.0,14.5868,14.5868,14.5217,14.5362,346100.0
2011-11-16 14:50:00,20.09,20.12,20.04,20.12,189800.0,14.5362,14.5579,14.5,14.5579,189800.0
2011-11-16 15:00:00,20.12,20.12,20.08,20.08,237200.0,14.5579,14.5579,14.5289,14.5289,237200.0
2011-11-16 15:10:00,20.08,20.1,19.93,19.96,338500.0,14.5289,14.5434,14.4204,14.4421,338500.0
2011-11-16 15:20:00,19.95,19.96,19.86,19.86,347100.0,14.4349,14.4421,14.3697,14.3697,347100.0
2011-11-16 15:30:00,19.87,19.89,19.71,19.76,693100.0,14.377,14.3914,14.2612,14.2974,693100.0
2011-11-16 15:40:00,19.76,19.79,19.7,19.75,792100.0,14.2974,14.3191,14.254,14.2901,792100.0
2011-11-16 15:50:00,19.74,19.75,19.61,19.66,1532200.0,14.2829,14.2901,14.1888,14.225,1532200.0
2011-11-17 09:30:00,19.45,19.61,19.39,19.43,398300.0,14.0731,14.1888,14.0297,14.0586,398300.0
2011-11-17 09:40:00,19.43,19.48,19.29,19.36,437600.0,14.0586,14.0948,13.9573,14.008,437600.0
2011-11-17 09:50:00,19.35,19.4,19.33,19.34,369700.0,14.0007,14.0369,13.9863,13.9935,369700.0
2011-11-17 10:00:00,19.34,19.48,19.28,19.48,431100.0,13.9935,14.0948,13.9501,14.0948,431100.0
2011-11-17 10:10:00,19.48,19.49,19.34,19.36,451000.0,14.0948,14.102,13.9935,14.008,451000.0
2011-11-17 10:20:00,19.36,19.4,19.29,19.39,287000.0,14.008,14.0369,13.9573,14.0297,287000.0
2011-11-17 10:30:00,19.39,19.48,19.33,19.48,442400.0,14.0297,14.0948,13.9863,14.0948,442400.0
2011-11-17 10:40:00,19.48,19.48,19.4,19.41,196200.0,14.0948,14.0948,14.0369,14.0441,196200.0
2011-11-17 10:50:00,19.41,19.48,19.4,19.4,277300.0,14.0441,14.0948,14.0369,14.0369,277300.0
2011-11-17 11:00:00,19.4,19.45,19.38,19.42,361300.0,14.0369,14.0731,14.0224,14.0514,361300.0
2011-11-17 11:10:00,19.41,19.46,19.35,19.35,378600.0,14.0441,14.0803,14.0007,14.0007,378600.0
2011-11-17 11:20:00,19.34,19.35,19.22,19.26,298000.0,13.9935,14.0007,13.9067,13.9356,298000.0
2011-11-17 11:30:00,19.26,19.31,19.26,19.31,170300.0,13.9356,13.9718,13.9356,13.9718,170300.0
2011-11-17 11:40:00,19.3,19.37,19.29,19.29,186200.0,13.9645,14.0152,13.9573,13.9573,186200.0
2011-11-17 11:50:00,19.29,19.3,19.21,19.23,166300.0,13.9573,13.9645,13.8994,13.9139,166300.0
2011-11-17 12:00:00,19.23,19.26,19.2,19.25,156200.0,13.9139,13.9356,13.8922,13.9284,156200.0
2011-11-17 12:10:00,19.25,19.29,19.21,19.28,156600.0,13.9284,13.9573,13.8994,13.9501,156600.0
2011-11-17 12:20:00,19.28,19.31,19.22,19.22,128200.0,13.9501,13.9718,13.9067,13.9067,128200.0
2011-11-17 12:30:00,19.22,19.23,19.02,19.07,380000.0,13.9067,13.9139,13.762,13.7981,380000.0
2011-11-17 12:40:00,19.07,19.1,18.99,19.03,236600.0,13.7981,13.8198,13.7402,13.7692,236600.0
2011-11-17 12:50:00,19.04,19.12,19.02,19.06,227400.0,13.7764,13.8343,13.762,13.7909,227400.0
2011-11-17 13:00:00,19.06,19.07,18.97,18.99,169700.0,13.7909,13.7981,13.7258,13.7402,169700.0
2011-11-17 13:10:00,19.0,19.08,18.98,19.07,164600.0,13.7475,13.8054,13.733,13.7981,164600.0
2011-11-17 13:20:00,19.06,19.1,19.0,19.03,111300.0,13.7909,13.8198,13.7475,13.7692,111300.0
2011-11-17 13:30:00,19.02,19.06,19.0,19.03,152000.0,13.762,13.7909,13.7475,13.7692,152000.0
2011-11-17 13:40:00,19.03,19.07,18.99,19.0,177200.0,13.7692,13.7981,13.7402,13.7475,177200.0
2011-11-17 13:50:00,19.0,19.05,18.91,19.03,254500.0,13.7475,13.7837,13.6824,13.7692,254500.0
2011-11-17 14:00:00,19.03,19.05,19.0,19.03,333300.0,13.7692,13.7837,13.7475,13.7692,333300.0
2011-11-17 14:10:00,19.01,19.03,18.96,18.98,269100.0,13.7547,13.7692,13.7185,13.733,269100.0
2011-11-17 14:20:00,18.98,19.0,18.86,18.93,249600.0,13.733,13.7475,13.6462,13.6968,249600.0
2011-11-17 14:30:00,18.93,18.96,18.84,18.85,249300.0,13.6968,13.7185,13.6317,13.6389,249300.0
2011-11-17 14:40:00,18.85,18.96,18.85,18.94,270700.0,13.6389,13.7185,13.6389,13.7041,270700.0
2011-11-17 14:50:00,18.93,18.95,18.88,18.89,179800.0,13.6968,13.7113,13.6607,13.6679,179800.0
2011-11-17 15:00:00,18.89,18.94,18.86,18.88,380700.0,13.6679,13.7041,13.6462,13.6607,380700.0
2011-11-17 15:10:00,18.88,18.89,18.82,18.84,438200.0,13.6607,13.6679,13.6172,13.6317,438200.0
2011-11-17 15:20:00,18.85,18.92,18.81,18.89,395000.0,13.6389,13.6896,13.61,13.6679,395000.0
2011-11-17 15:30:00,18.89,18.92,18.85,18.85,487600.0,13.6679,13.6896,13.6389,13.6389,487600.0
2011-11-17 15:40:00,18.85,18.9,18.79,18.88,905900.0,13.6389,13.6751,13.5955,13.6607,905900.0
2011-11-17 15:50:00,18.87,18.95,18.83,18.94,1293100.0,13.6534,13.7113,13.6245,13.7041,1293100.0
2011-11-18 09:30:00,19.04,19.11,18.88,18.9,1002300.0,13.7764,13.8271,13.6607,13.6751,1002300.0
2011-11-18 09:40:00,18.89,18.99,18.86,18.94,212700.0,13.6679,13.7402,13.6462,13.7041,212700.0
2011-11-18 09:50:00,18.94,19.0,18.93,18.98,182200.0,13.7041,13.7475,13.6968,13.733,182200.0
2011-11-18 10:00:00,18.99,19.0,18.92,18.95,283200.0,13.7402,13.7475,13.6896,13.7113,283200.0
2011-11-18 10:10:00,18.95,19.01,18.93,18.97,395700.0,13.7113,13.7547,13.6968,13.7258,395700.0
2011-11-18 10:20:00,18.97,19.0,18.94,18.95,223700.0,13.7258,13.7475,13.7041,13.7113,223700.0
2011-11-18 10:30:00,18.95,19.03,18.95,18.99,526900.0,13.7113,13.7692,13.7113,13.7402,526900.0
2011-11-18 10:40:00,18.99,19.04,18.95,19.03,247600.0,13.7402,13.7764,13.7113,13.7692,247600.0
2011-11-18 10:50:00,19.03,19.11,19.02,19.09,572500.0,13.7692,13.8271,13.762,13.8126,572500.0
2011-11-18 11:00:00,19.09,19.1,18.98,18.98,259700.0,13.8126,13.8198,13.733,13.733,259700.0
2011-11-18 11:10:00,18.99,19.05,18.98,18.99,122200.0,13.7402,13.7837,13.733,13.7402,122200.0
2011-11-18 11:20:00,19.0,19.02,18.96,18.98,175800.0,13.7475,13.762,13.7185,13.733,175800.0
2011-11-18 11:30:00,18.99,19.01,18.94,18.96,119600.0,13.7402,13.7547,13.7041,13.7185,119600.0
2011-11-18 11:40:00,18.97,19.02,18.93,18.95,142800.0,13.7258,13.762,13.6968,13.7113,142800.0
2011-11-18 11:50:00,18.94,18.97,18.9,18.91,177800.0,13.7041,13.7258,13.6751,13.6824,177800.0
2011-11-18 12:00:00,18.91,18.91,18.81,18.87,163900.0,13.6824,13.6824,13.61,13.6534,163900.0
2011-11-18 12:10:00,18.88,18.89,18.84,18.85,106100.0,13.6607,13.6679,13.6317,13.6389,106100.0
2011-11-18 12:20:00,18.85,18.91,18.82,18.91,201900.0,13.6389,13.6824,13.6172,13.6824,201900.0
2011-11-18 12:30:00,18.91,18.93,18.88,18.9,108900.0,13.6824,13.6968,13.6607,13.6751,108900.0
2011-11-18 12:40:00,18.9,18.99,18.89,18.97,236000.0,13.6751,13.7402,13.6679,13.7258,236000.0
2011-11-18 12:50:00,18.98,18.99,18.94,18.94,162100.0,13.733,13.7402,13.7041,13.7041,162100.0
2011-11-18 13:00:00,18.94,18.97,18.94,18.96,182000.0,13.7041,13.7258,13.7041,13.7185,182000.0
2011-11-18 13:10:00,18.95,18.96,18.94,18.95,131800.0,13.7113,13.7185,13.7041,13.7113,131800.0
2011-11-18 13:20:00,18.95,18.96,18.92,18.95,185900.0,13.7113,13.7185,13.6896,13.7113,185900.0
2011-11-18 13:30:00,18.95,19.01,18.93,19.01,240900.0,13.7113,13.7547,13.6968,13.7547,240900.0
2011-11-18 13:40:00,19.0,19.04,18.99,19.01,93100.0,13.7475,13.7764,13.7402,13.7547,93100.0
2011-11-18 13:50:00,19.02,19.05,18.96,18.96,131400.0,13.762,13.7837,13.7185,13.7185,131400.0
2011-11-18 14:00:00,18.96,18.97,18.9,18.95,124700.0,13.7185,13.7258,13.6751,13.7113,124700.0
2011-11-18 14:10:00,18.94,19.0,18.92,18.93,452100.0,13.7041,13.7475,13.6896,13.6968,452100.0
2011-11-18 14:20:00,18.94,18.96,18.88,18.91,135700.0,13.7041,13.7185,13.6607,13.6824,135700.0
2011-11-18 14:30:00,18.92,18.97,18.92,18.96,234500.0,13.6896,13.7258,13.6896,13.7185,234500.0
2011-11-18 14:40:00,18.96,19.01,18.93,18.96,109000.0,13.7185,13.7547,13.6968,13.7185,109000.0
2011-11-18 14:50:00,18.96,18.97,18.93,18.94,113000.0,13.7185,13.7258,13.6968,13.7041,113000.0
2011-11-18 15:00:00,18.94,18.95,18.86,18.9,170300.0,13.7041,13.7113,13.6462,13.6751,170300.0
2011-11-18 15:10:00,18.9,18.91,18.84,18.9,152200.0,13.6751,13.6824,13.6317,13.6751,152200.0
2011-11-18 15:20:00,18.9,18.9,18.83,18.86,179300.0,13.6751,13.6751,13.6245,13.6462,179300.0
2011-11-18 15:30:00,18.86,18.93,18.81,18.91,261100.0,13.6462,13.6968,13.61,13.6824,261100.0
2011-11-18 15:40:00,18.91,18.97,18.87,18.95,565900.0,13.6824,13.7258,13.6534,13.7113,565900.0
2011-11-18 15:50:00,18.95,18.96,18.88,18.92,642200.0,13.7113,13.7185,13.6607,13.6896,642200.0
2011-11-21 09:30:00,18.56,18.69,18.52,18.54,605500.0,13.4291,13.5232,13.4002,13.4146,605500.0
2011-11-21 09:40:00,18.54,18.61,18.5,18.51,141900.0,13.4146,13.4653,13.3857,13.3929,141900.0
2011-11-21 09:50:00,18.5,18.51,18.43,18.43,138100.0,13.3857,13.3929,13.3351,13.3351,138100.0
2011-11-21 10:00:00,18.44,18.46,18.34,18.4,355700.0,13.3423,13.3568,13.2699,13.3133,355700.0
2011-11-21 10:10:00,18.4,18.46,18.38,18.42,175600.0,13.3133,13.3568,13.2989,13.3278,175600.0
2011-11-21 10:20:00,18.41,18.47,18.4,18.43,169300.0,13.3206,13.364,13.3133,13.3351,169300.0
2011-11-21 10:30:00,18.43,18.46,18.39,18.42,298100.0,13.3351,13.3568,13.3061,13.3278,298100.0
2011-11-21 10:40:00,18.42,18.51,18.41,18.45,237500.0,13.3278,13.3929,13.3206,13.3495,237500.0
2011-11-21 10:50:00,18.46,18.47,18.32,18.32,256100.0,13.3568,13.364,13.2555,13.2555,256100.0
2011-11-21 11:00:00,18.32,18.36,18.28,18.34,534400.0,13.2555,13.2844,13.2265,13.2699,534400.0
2011-11-21 11:10:00,18.34,18.53,18.34,18.53,314200.0,13.2699,13.4074,13.2699,13.4074,314200.0
2011-11-21 11:20:00,18.53,18.55,18.5,18.52,506000.0,13.4074,13.4219,13.3857,13.4002,506000.0
2011-11-21 11:30:00,18.52,18.53,18.41,18.43,163900.0,13.4002,13.4074,13.3206,13.3351,163900.0
2011-11-21 11:40:00,18.42,18.5,18.4,18.5,154200.0,13.3278,13.3857,13.3133,13.3857,154200.0
2011-11-21 11:50:00,18.5,18.52,18.47,18.51,183900.0,13.3857,13.4002,13.364,13.3929,183900.0
2011-11-21 12:00:00,18.5,18.52,18.44,18.44,78800.0,13.3857,13.4002,13.3423,13.3423,78800.0
2011-11-21 12:10:00,18.44,18.51,18.44,18.47,79400.0,13.3423,13.3929,13.3423,13.364,79400.0
2011-11-21 12:20:00,18.46,18.47,18.4,18.41,104000.0,13.3568,13.364,13.3133,13.3206,104000.0
2011-11-21 12:30:00,18.42,18.46,18.41,18.43,153500.0,13.3278,13.3568,13.3206,13.3351,153500.0
2011-11-21 12:40:00,18.43,18.45,18.4,18.43,119700.0,13.3351,13.3495,13.3133,13.3351,119700.0
2011-11-21 12:50:00,18.44,18.44,18.35,18.35,82700.0,13.3423,13.3423,13.2772,13.2772,82700.0
2011-11-21 13:00:00,18.36,18.41,18.36,18.39,356500.0,13.2844,13.3206,13.2844,13.3061,356500.0
2011-11-21 13:10:00,18.39,18.4,18.35,18.39,111300.0,13.3061,13.3133,13.2772,13.3061,111300.0
2011-11-21 13:20:00,18.38,18.41,18.33,18.33,104400.0,13.2989,13.3206,13.2627,13.2627,104400.0
2011-11-21 13:30:00,18.33,18.35,18.31,18.33,240100.0,13.2627,13.2772,13.2482,13.2627,240100.0
2011-11-21 13:40:00,18.32,18.34,18.26,18.29,153000.0,13.2555,13.2699,13.2121,13.2338,153000.0
2011-11-21 13:50:00,18.3,18.3,18.23,18.23,139300.0,13.241,13.241,13.1903,13.1903,139300.0
2011-11-21 14:00:00,18.23,18.24,18.23,18.24,188800.0,13.1903,13.1976,13.1903,13.1976,188800.0
2011-11-21 14:10:00,18.24,18.43,18.23,18.38,487900.0,13.1976,13.3351,13.1903,13.2989,487900.0
2011-11-21 14:20:00,18.39,18.42,18.38,18.41,150400.0,13.3061,13.3278,13.2989,13.3206,150400.0
2011-11-21 14:30:00,18.42,18.48,18.41,18.45,285000.0,13.3278,13.3712,13.3206,13.3495,285000.0
2011-11-21 14:40:00,18.45,18.51,18.45,18.46,458900.0,13.3495,13.3929,13.3495,13.3568,458900.0
2011-11-21 14:50:00,18.47,18.49,18.45,18.45,255300.0,13.364,13.3785,13.3495,13.3495,255300.0
2011-11-21 15:00:00,18.45,18.46,18.39,18.41,358300.0,13.3495,13.3568,13.3061,13.3206,358300.0
2011-11-21 15:10:00,18.41,18.51,18.41,18.5,384500.0,13.3206,13.3929,13.3206,13.3857,384500.0
2011-11-21 15:20:00,18.5,18.55,18.49,18.51,936600.0,13.3857,13.4219,13.3785,13.3929,936600.0
2011-11-21 15:30:00,18.51,18.56,18.47,18.52,737100.0,13.3929,13.4291,13.364,13.4002,737100.0
2011-11-21 15:40:00,18.53,18.55,18.5,18.5,802200.0,13.4074,13.4219,13.3857,13.3857,802200.0
2011-11-21 15:50:00,18.51,18.51,18.42,18.43,982600.0,13.3929,13.3929,13.3278,13.3351,982600.0
2011-11-22 09:30:00,18.4,18.46,18.32,18.45,285200.0,13.3133,13.3568,13.2555,13.3495,285200.0
2011-11-22 09:40:00,18.45,18.48,18.41,18.41,240100.0,13.3495,13.3712,13.3206,13.3206,240100.0
2011-11-22 09:50:00,18.42,18.46,18.39,18.4,170200.0,13.3278,13.3568,13.3061,13.3133,170200.0
2011-11-22 10:00:00,18.4,18.42,18.29,18.3,218600.0,13.3133,13.3278,13.2338,13.241,218600.0
2011-11-22 10:10:00,18.3,18.32,18.26,18.3,218200.0,13.241,13.2555,13.2121,13.241,218200.0
2011-11-22 10:20:00,18.3,18.41,18.29,18.39,94700.0,13.241,13.3206,13.2338,13.3061,94700.0
2011-11-22 10:30:00,18.39,18.4,18.31,18.31,190500.0,13.3061,13.3133,13.2482,13.2482,190500.0
2011-11-22 10:40:00,18.31,18.33,18.24,18.27,232900.0,13.2482,13.2627,13.1976,13.2193,232900.0
2011-11-22 10:50:00,18.27,18.28,18.22,18.23,232200.0,13.2193,13.2265,13.1831,13.1903,232200.0
2011-11-22 11:00:00,18.24,18.25,18.18,18.2,295600.0,13.1976,13.2048,13.1542,13.1686,295600.0
2011-11-22 11:10:00,18.2,18.24,18.16,18.21,208200.0,13.1686,13.1976,13.1397,13.1759,208200.0
2011-11-22 11:20:00,18.22,18.22,18.14,18.19,130800.0,13.1831,13.1831,13.1252,13.1614,130800.0
2011-11-22 11:30:00,18.19,18.22,18.16,18.21,188300.0,13.1614,13.1831,13.1397,13.1759,188300.0
2011-11-22 11:40:00,18.21,18.24,18.18,18.22,101900.0,13.1759,13.1976,13.1542,13.1831,101900.0
2011-11-22 11:50:00,18.22,18.23,18.2,18.22,108300.0,13.1831,13.1903,13.1686,13.1831,108300.0
2011-11-22 12:00:00,18.23,18.4,18.23,18.39,362100.0,13.1903,13.3133,13.1903,13.3061,362100.0
2011-11-22 12:10:00,18.39,18.39,18.32,18.34,151100.0,13.3061,13.3061,13.2555,13.2699,151100.0
2011-11-22 12:20:00,18.34,18.36,18.3,18.33,157700.0,13.2699,13.2844,13.241,13.2627,157700.0
2011-11-22 12:30:00,18.33,18.37,18.3,18.33,332900.0,13.2627,13.2916,13.241,13.2627,332900.0
2011-11-22 12:40:00,18.32,18.36,18.32,18.33,197800.0,13.2555,13.2844,13.2555,13.2627,197800.0
2011-11-22 12:50:00,18.33,18.37,18.32,18.34,282500.0,13.2627,13.2916,13.2555,13.2699,282500.0
2011-11-22 13:00:00,18.35,18.36,18.29,18.3,318700.0,13.2772,13.2844,13.2338,13.241,318700.0
2011-11-22 13:10:00,18.29,18.33,18.27,18.31,333400.0,13.2338,13.2627,13.2193,13.2482,333400.0
2011-11-22 13:20:00,18.32,18.35,18.3,18.3,201400.0,13.2555,13.2772,13.241,13.241,201400.0
2011-11-22 13:30:00,18.31,18.36,18.3,18.35,97600.0,13.2482,13.2844,13.241,13.2772,97600.0
2011-11-22 13:40:00,18.35,18.36,18.26,18.28,131600.0,13.2772,13.2844,13.2121,13.2265,131600.0
2011-11-22 13:50:00,18.28,18.29,18.21,18.22,189700.0,13.2265,13.2338,13.1759,13.1831,189700.0
2011-11-22 14:00:00,18.21,18.22,18.2,18.2,144900.0,13.1759,13.1831,13.1686,13.1686,144900.0
2011-11-22 14:10:00,18.2,18.35,18.19,18.19,327500.0,13.1686,13.2772,13.1614,13.1614,327500.0
2011-11-22 14:20:00,18.18,18.19,18.06,18.11,368300.0,13.1542,13.1614,13.0673,13.1035,368300.0
2011-11-22 14:30:00,18.11,18.11,18.04,18.08,215700.0,13.1035,13.1035,13.0529,13.0818,215700.0
2011-11-22 14:40:00,18.08,18.15,18.08,18.09,169500.0,13.0818,13.1325,13.0818,13.089,169500.0
2011-11-22 14:50:00,18.1,18.11,18.04,18.07,141900.0,13.0963,13.1035,13.0529,13.0746,141900.0
2011-11-22 15:00:00,18.07,18.11,18.06,18.08,239900.0,13.0746,13.1035,13.0673,13.0818,239900.0
2011-11-22 15:10:00,18.08,18.1,18.06,18.09,214100.0,13.0818,13.0963,13.0673,13.089,214100.0
2011-11-22 15:20:00,18.09,18.13,18.07,18.07,255200.0,13.089,13.118,13.0746,13.0746,255200.0
2011-11-22 15:30:00,18.07,18.11,18.04,18.04,385700.0,13.0746,13.1035,13.0529,13.0529,385700.0
2011-11-22 15:40:00,18.03,18.05,18.0,18.05,543100.0,13.0456,13.0601,13.0239,13.0601,543100.0
2011-11-22 15:50:00,18.05,18.05,18.0,18.03,862400.0,13.0601,13.0601,13.0239,13.0456,862400.0
2011-11-23 09:30:00,17.85,17.9,17.76,17.8,370400.0,12.9154,12.9516,12.8503,12.8792,370400.0
2011-11-23 09:40:00,17.8,17.8,17.67,17.78,566900.0,12.8792,12.8792,12.7852,12.8647,566900.0
2011-11-23 09:50:00,17.78,17.81,17.69,17.77,477800.0,12.8647,12.8865,12.7996,12.8575,477800.0
2011-11-23 10:00:00,17.76,17.77,17.69,17.77,275000.0,12.8503,12.8575,12.7996,12.8575,275000.0
2011-11-23 10:10:00,17.76,17.78,17.73,17.76,599000.0,12.8503,12.8647,12.8286,12.8503,599000.0
2011-11-23 10:20:00,17.77,17.83,17.76,17.8,578700.0,12.8575,12.9009,12.8503,12.8792,578700.0
2011-11-23 10:30:00,17.79,17.97,17.77,17.97,481100.0,12.872,13.0022,12.8575,13.0022,481100.0
2011-11-23 10:40:00,17.97,17.98,17.89,17.9,533400.0,13.0022,13.0095,12.9443,12.9516,533400.0
2011-11-23 10:50:00,17.89,18.01,17.89,17.97,438200.0,12.9443,13.0312,12.9443,13.0022,438200.0
2011-11-23 11:00:00,17.96,17.98,17.86,17.89,295500.0,12.995,13.0095,12.9226,12.9443,295500.0
2011-11-23 11:10:00,17.88,17.92,17.85,17.92,260600.0,12.9371,12.966,12.9154,12.966,260600.0
2011-11-23 11:20:00,17.92,17.96,17.88,17.88,370600.0,12.966,12.995,12.9371,12.9371,370600.0
2011-11-23 11:30:00,17.88,17.9,17.81,17.9,247400.0,12.9371,12.9516,12.8865,12.9516,247400.0
2011-11-23 11:40:00,17.89,17.89,17.83,17.87,139700.0,12.9443,12.9443,12.9009,12.9299,139700.0
2011-11-23 11:50:00,17.86,17.92,17.86,17.9,204600.0,12.9226,12.966,12.9226,12.9516,204600.0
2011-11-23 12:00:00,17.89,17.97,17.89,17.96,183000.0,12.9443,13.0022,12.9443,12.995,183000.0
2011-11-23 12:10:00,17.97,17.97,17.89,17.9,132700.0,13.0022,13.0022,12.9443,12.9516,132700.0
2011-11-23 12:20:00,17.9,17.9,17.86,17.86,109600.0,12.9516,12.9516,12.9226,12.9226,109600.0
2011-11-23 12:30:00,17.86,17.89,17.83,17.87,122000.0,12.9226,12.9443,12.9009,12.9299,122000.0
2011-11-23 12:40:00,17.87,17.93,17.86,17.93,242300.0,12.9299,12.9733,12.9226,12.9733,242300.0
2011-11-23 12:50:00,17.92,18.01,17.92,17.97,240600.0,12.966,13.0312,12.966,13.0022,240600.0
2011-11-23 13:00:00,17.96,17.97,17.91,17.97,125600.0,12.995,13.0022,12.9588,13.0022,125600.0
2011-11-23 13:10:00,17.96,17.97,17.89,17.9,78600.0,12.995,13.0022,12.9443,12.9516,78600.0
2011-11-23 13:20:00,17.9,17.91,17.87,17.91,140400.0,12.9516,12.9588,12.9299,12.9588,140400.0
2011-11-23 13:30:00,17.91,17.92,17.87,17.88,138800.0,12.9588,12.966,12.9299,12.9371,138800.0
2011-11-23 13:40:00,17.87,17.89,17.83,17.88,202100.0,12.9299,12.9443,12.9009,12.9371,202100.0
2011-11-23 13:50:00,17.88,17.91,17.84,17.85,145500.0,12.9371,12.9588,12.9082,12.9154,145500.0
2011-11-23 14:00:00,17.84,17.89,17.81,17.89,287000.0,12.9082,12.9443,12.8865,12.9443,287000.0
2011-11-23 14:10:00,17.89,17.9,17.82,17.89,230300.0,12.9443,12.9516,12.8937,12.9443,230300.0
2011-11-23 14:20:00,17.88,17.9,17.86,17.89,401000.0,12.9371,12.9516,12.9226,12.9443,401000.0
2011-11-23 14:30:00,17.89,17.93,17.88,17.92,204800.0,12.9443,12.9733,12.9371,12.966,204800.0
2011-11-23 14:40:00,17.91,17.95,17.9,17.92,183900.0,12.9588,12.9878,12.9516,12.966,183900.0
2011-11-23 14:50:00,17.91,17.92,17.89,17.9,190500.0,12.9588,12.966,12.9443,12.9516,190500.0
2011-11-23 15:00:00,17.89,17.96,17.86,17.91,328700.0,12.9443,12.995,12.9226,12.9588,328700.0
2011-11-23 15:10:00,17.92,17.97,17.88,17.91,272300.0,12.966,13.0022,12.9371,12.9588,272300.0
2011-11-23 15:20:00,17.91,17.94,17.88,17.89,345700.0,12.9588,12.9805,12.9371,12.9443,345700.0
2011-11-23 15:30:00,17.89,17.94,17.89,17.93,368700.0,12.9443,12.9805,12.9443,12.9733,368700.0
2011-11-23 15:40:00,17.94,18.0,17.93,17.93,954700.0,12.9805,13.0239,12.9733,12.9733,954700.0
2011-11-23 15:50:00,17.94,17.97,17.79,17.81,1232800.0,12.9805,13.0022,12.872,12.8865,1232800.0
2011-11-25 09:30:00,17.75,18.03,17.75,18.02,275100.0,12.843,13.0456,12.843,13.0384,275100.0
2011-11-25 09:40:00,18.03,18.11,18.0,18.03,166800.0,13.0456,13.1035,13.0239,13.0456,166800.0
2011-11-25 09:50:00,18.03,18.06,18.02,18.04,101400.0,13.0456,13.0673,13.0384,13.0529,101400.0
2011-11-25 10:00:00,18.03,18.12,18.02,18.1,179100.0,13.0456,13.1108,13.0384,13.0963,179100.0
2011-11-25 10:10:00,18.09,18.11,18.05,18.1,98000.0,13.089,13.1035,13.0601,13.0963,98000.0
2011-11-25 10:20:00,18.11,18.12,18.03,18.04,140200.0,13.1035,13.1108,13.0456,13.0529,140200.0
2011-11-25 10:30:00,18.04,18.14,18.03,18.12,153000.0,13.0529,13.1252,13.0456,13.1108,153000.0
2011-11-25 10:40:00,18.12,18.16,18.11,18.13,140600.0,13.1108,13.1397,13.1035,13.118,140600.0
2011-11-25 10:50:00,18.12,18.13,18.03,18.03,105300.0,13.1108,13.118,13.0456,13.0456,105300.0
2011-11-25 11:00:00,18.03,18.05,17.98,18.03,66600.0,13.0456,13.0601,13.0095,13.0456,66600.0
2011-11-25 11:10:00,18.02,18.03,17.97,18.0,110800.0,13.0384,13.0456,13.0022,13.0239,110800.0
2011-11-25 11:20:00,18.0,18.0,17.93,17.93,108100.0,13.0239,13.0239,12.9733,12.9733,108100.0
2011-11-25 11:30:00,17.93,17.96,17.88,17.89,95500.0,12.9733,12.995,12.9371,12.9443,95500.0
2011-11-25 11:40:00,17.89,17.9,17.82,17.84,94600.0,12.9443,12.9516,12.8937,12.9082,94600.0
2011-11-25 11:50:00,17.83,17.86,17.79,17.82,63100.0,12.9009,12.9226,12.872,12.8937,63100.0
2011-11-25 12:00:00,17.82,17.82,17.77,17.77,80100.0,12.8937,12.8937,12.8575,12.8575,80100.0
2011-11-25 12:10:00,17.77,17.79,17.75,17.76,65600.0,12.8575,12.872,12.843,12.8503,65600.0
2011-11-25 12:20:00,17.76,17.81,17.73,17.81,71500.0,12.8503,12.8865,12.8286,12.8865,71500.0
2011-11-25 12:30:00,17.8,17.81,17.74,17.75,139400.0,12.8792,12.8865,12.8358,12.843,139400.0
2011-11-25 12:40:00,17.76,17.77,17.7,17.73,176900.0,12.8503,12.8575,12.8069,12.8286,176900.0
2011-11-25 12:50:00,17.74,17.79,17.71,17.71,631100.0,12.8358,12.872,12.8141,12.8141,631100.0
2011-11-28 09:30:00,18.2,18.37,18.13,18.27,519600.0,13.1686,13.2916,13.118,13.2193,519600.0
2011-11-28 09:40:00,18.27,18.28,18.22,18.23,184500.0,13.2193,13.2265,13.1831,13.1903,184500.0
2011-11-28 09:50:00,18.22,18.33,18.22,18.28,273200.0,13.1831,13.2627,13.1831,13.2265,273200.0
2011-11-28 10:00:00,18.28,18.34,18.28,18.32,238100.0,13.2265,13.2699,13.2265,13.2555,238100.0
2011-11-28 10:10:00,18.33,18.33,18.2,18.21,229800.0,13.2627,13.2627,13.1686,13.1759,229800.0
2011-11-28 10:20:00,18.2,18.21,18.14,18.14,204400.0,13.1686,13.1759,13.1252,13.1252,204400.0
2011-11-28 10:30:00,18.15,18.2,18.09,18.1,419500.0,13.1325,13.1686,13.089,13.0963,419500.0
2011-11-28 10:40:00,18.1,18.15,18.09,18.1,225100.0,13.0963,13.1325,13.089,13.0963,225100.0
2011-11-28 10:50:00,18.09,18.1,17.98,17.99,161900.0,13.089,13.0963,13.0095,13.0167,161900.0
2011-11-28 11:00:00,17.98,18.01,17.96,17.99,322800.0,13.0095,13.0312,12.995,13.0167,322800.0
2011-11-28 11:10:00,17.98,18.04,17.98,18.03,192800.0,13.0095,13.0529,13.0095,13.0456,192800.0
2011-11-28 11:20:00,18.02,18.07,18.0,18.07,83500.0,13.0384,13.0746,13.0239,13.0746,83500.0
2011-11-28 11:30:00,18.07,18.11,18.04,18.04,171300.0,13.0746,13.1035,13.0529,13.0529,171300.0
2011-11-28 11:40:00,18.05,18.05,18.01,18.02,171900.0,13.0601,13.0601,13.0312,13.0384,171900.0
2011-11-28 11:50:00,18.02,18.05,18.01,18.03,55400.0,13.0384,13.0601,13.0312,13.0456,55400.0
2011-11-28 12:00:00,18.03,18.04,18.01,18.01,84000.0,13.0456,13.0529,13.0312,13.0312,84000.0
2011-11-28 12:10:00,18.0,18.02,17.99,17.99,188400.0,13.0239,13.0384,13.0167,13.0167,188400.0
2011-11-28 12:20:00,17.99,18.0,17.96,17.96,82400.0,13.0167,13.0239,12.995,12.995,82400.0
2011-11-28 12:30:00,17.96,17.98,17.94,17.98,172000.0,12.995,13.0095,12.9805,13.0095,172000.0
2011-11-28 12:40:00,17.98,17.98,17.94,17.94,64800.0,13.0095,13.0095,12.9805,12.9805,64800.0
2011-11-28 12:50:00,17.95,17.96,17.91,17.92,102800.0,12.9878,12.995,12.9588,12.966,102800.0
2011-11-28 13:00:00,17.92,17.99,17.91,17.99,82900.0,12.966,13.0167,12.9588,13.0167,82900.0
2011-11-28 13:10:00,17.98,18.01,17.98,18.01,140900.0,13.0095,13.0312,13.0095,13.0312,140900.0
2011-11-28 13:20:00,18.01,18.05,18.01,18.02,189400.0,13.0312,13.0601,13.0312,13.0384,189400.0
2011-11-28 13:30:00,18.02,18.06,18.02,18.03,148800.0,13.0384,13.0673,13.0384,13.0456,148800.0
2011-11-28 13:40:00,18.02,18.06,18.02,18.06,57500.0,13.0384,13.0673,13.0384,13.0673,57500.0
2011-11-28 13:50:00,18.06,18.06,18.0,18.01,276400.0,13.0673,13.0673,13.0239,13.0312,276400.0
2011-11-28 14:00:00,18.01,18.05,18.0,18.05,217500.0,13.0312,13.0601,13.0239,13.0601,217500.0
2011-11-28 14:10:00,18.04,18.1,18.04,18.1,111800.0,13.0529,13.0963,13.0529,13.0963,111800.0
2011-11-28 14:20:00,18.1,18.11,18.05,18.08,247900.0,13.0963,13.1035,13.0601,13.0818,247900.0
2011-11-28 14:30:00,18.08,18.11,18.06,18.08,191200.0,13.0818,13.1035,13.0673,13.0818,191200.0
2011-11-28 14:40:00,18.08,18.09,18.06,18.07,225000.0,13.0818,13.089,13.0673,13.0746,225000.0
2011-11-28 14:50:00,18.07,18.09,18.03,18.06,197300.0,13.0746,13.089,13.0456,13.0673,197300.0
2011-11-28 15:00:00,18.07,18.09,17.98,18.0,397100.0,13.0746,13.089,13.0095,13.0239,397100.0
2011-11-28 15:10:00,17.99,18.03,17.97,18.01,233400.0,13.0167,13.0456,13.0022,13.0312,233400.0
2011-11-28 15:20:00,18.02,18.03,17.95,17.95,346900.0,13.0384,13.0456,12.9878,12.9878,346900.0
2011-11-28 15:30:00,17.95,18.04,17.94,18.01,299700.0,12.9878,13.0529,12.9805,13.0312,299700.0
2011-11-28 15:40:00,18.0,18.04,17.91,17.94,511600.0,13.0239,13.0529,12.9588,12.9805,511600.0
2011-11-28 15:50:00,17.94,18.11,17.93,18.1,1169800.0,12.9805,13.1035,12.9733,13.0963,1169800.0
2011-11-29 09:30:00,18.19,18.23,17.87,17.92,364500.0,13.1614,13.1903,12.9299,12.966,364500.0
2011-11-29 09:40:00,17.92,18.01,17.91,17.95,221300.0,12.966,13.0312,12.9588,12.9878,221300.0
2011-11-29 09:50:00,17.96,18.03,17.94,18.02,297100.0,12.995,13.0456,12.9805,13.0384,297100.0
2011-11-29 10:00:00,18.0,18.08,17.94,18.06,333800.0,13.0239,13.0818,12.9805,13.0673,333800.0
2011-11-29 10:10:00,18.06,18.13,18.02,18.12,281100.0,13.0673,13.118,13.0384,13.1108,281100.0
2011-11-29 10:20:00,18.12,18.28,18.12,18.21,304900.0,13.1108,13.2265,13.1108,13.1759,304900.0
2011-11-29 10:30:00,18.2,18.3,18.19,18.3,154500.0,13.1686,13.241,13.1614,13.241,154500.0
2011-11-29 10:40:00,18.3,18.38,18.24,18.25,180200.0,13.241,13.2989,13.1976,13.2048,180200.0
2011-11-29 10:50:00,18.24,18.25,18.18,18.19,148700.0,13.1976,13.2048,13.1542,13.1614,148700.0
2011-11-29 11:00:00,18.19,18.23,18.11,18.14,112900.0,13.1614,13.1903,13.1035,13.1252,112900.0
2011-11-29 11:10:00,18.14,18.29,18.14,18.29,191200.0,13.1252,13.2338,13.1252,13.2338,191200.0
2011-11-29 11:20:00,18.29,18.3,18.24,18.27,165200.0,13.2338,13.241,13.1976,13.2193,165200.0
2011-11-29 11:30:00,18.26,18.3,18.24,18.25,104900.0,13.2121,13.241,13.1976,13.2048,104900.0
2011-11-29 11:40:00,18.26,18.28,18.2,18.22,163800.0,13.2121,13.2265,13.1686,13.1831,163800.0
2011-11-29 11:50:00,18.23,18.26,18.16,18.18,92000.0,13.1903,13.2121,13.1397,13.1542,92000.0
2011-11-29 12:00:00,18.18,18.24,18.18,18.23,150700.0,13.1542,13.1976,13.1542,13.1903,150700.0
2011-11-29 12:10:00,18.23,18.24,18.21,18.24,66500.0,13.1903,13.1976,13.1759,13.1976,66500.0
2011-11-29 12:20:00,18.24,18.25,18.21,18.23,59700.0,13.1976,13.2048,13.1759,13.1903,59700.0
2011-11-29 12:30:00,18.22,18.22,18.14,18.15,89900.0,13.1831,13.1831,13.1252,13.1325,89900.0
2011-11-29 12:40:00,18.15,18.16,18.11,18.13,68300.0,13.1325,13.1397,13.1035,13.118,68300.0
2011-11-29 12:50:00,18.13,18.16,18.12,18.16,114400.0,13.118,13.1397,13.1108,13.1397,114400.0
2011-11-29 13:00:00,18.16,18.16,18.07,18.08,159500.0,13.1397,13.1397,13.0746,13.0818,159500.0
2011-11-29 13:10:00,18.08,18.13,18.07,18.1,56700.0,13.0818,13.118,13.0746,13.0963,56700.0
2011-11-29 13:20:00,18.1,18.18,18.1,18.15,81100.0,13.0963,13.1542,13.0963,13.1325,81100.0
2011-11-29 13:30:00,18.14,18.15,18.08,18.14,73300.0,13.1252,13.1325,13.0818,13.1252,73300.0
2011-11-29 13:40:00,18.14,18.14,18.09,18.09,57300.0,13.1252,13.1252,13.089,13.089,57300.0
2011-11-29 13:50:00,18.09,18.11,18.0,18.04,143600.0,13.089,13.1035,13.0239,13.0529,143600.0
2011-11-29 14:00:00,18.03,18.06,18.0,18.03,96600.0,13.0456,13.0673,13.0239,13.0456,96600.0
2011-11-29 14:10:00,18.03,18.07,18.0,18.07,201300.0,13.0456,13.0746,13.0239,13.0746,201300.0
2011-11-29 14:20:00,18.07,18.09,18.06,18.07,80900.0,13.0746,13.089,13.0673,13.0746,80900.0
2011-11-29 14:30:00,18.06,18.09,18.05,18.05,129200.0,13.0673,13.089,13.0601,13.0601,129200.0
2011-11-29 14:40:00,18.05,18.1,18.02,18.02,87300.0,13.0601,13.0963,13.0384,13.0384,87300.0
2011-11-29 14:50:00,18.02,18.07,18.0,18.04,127200.0,13.0384,13.0746,13.0239,13.0529,127200.0
2011-11-29 15:00:00,18.04,18.12,18.04,18.08,266600.0,13.0529,13.1108,13.0529,13.0818,266600.0
2011-11-29 15:10:00,18.08,18.21,18.08,18.18,185300.0,13.0818,13.1759,13.0818,13.1542,185300.0
2011-11-29 15:20:00,18.19,18.21,18.16,18.16,137600.0,13.1614,13.1759,13.1397,13.1397,137600.0
2011-11-29 15:30:00,18.17,18.2,18.12,18.13,205100.0,13.1469,13.1686,13.1108,13.118,205100.0
2011-11-29 15:40:00,18.14,18.17,18.09,18.14,367300.0,13.1252,13.1469,13.089,13.1252,367300.0
2011-11-29 15:50:00,18.13,18.13,18.07,18.09,704500.0,13.118,13.118,13.0746,13.089,704500.0
2011-11-30 09:30:00,18.75,18.8,18.57,18.66,434700.0,13.5666,13.6028,13.4364,13.5015,434700.0
2011-11-30 09:40:00,18.67,18.84,18.64,18.79,259900.0,13.5087,13.6317,13.487,13.5955,259900.0
2011-11-30 09:50:00,18.79,18.82,18.73,18.78,292400.0,13.5955,13.6172,13.5521,13.5883,292400.0
2011-11-30 10:00:00,18.78,18.82,18.71,18.72,222400.0,13.5883,13.6172,13.5376,13.5449,222400.0
2011-11-30 10:10:00,18.72,18.76,18.64,18.67,325600.0,13.5449,13.5738,13.487,13.5087,325600.0
2011-11-30 10:20:00,18.68,18.73,18.65,18.71,424700.0,13.5159,13.5521,13.4942,13.5376,424700.0
2011-11-30 10:30:00,18.71,18.84,18.7,18.83,489100.0,13.5376,13.6317,13.5304,13.6245,489100.0
2011-11-30 10:40:00,18.83,19.0,18.82,19.0,255900.0,13.6245,13.7475,13.6172,13.7475,255900.0
2011-11-30 10:50:00,19.0,19.09,18.96,19.07,393500.0,13.7475,13.8126,13.7185,13.7981,393500.0
2011-11-30 11:00:00,19.07,19.07,18.94,18.95,340000.0,13.7981,13.7981,13.7041,13.7113,340000.0
2011-11-30 11:10:00,18.95,19.0,18.91,18.98,214600.0,13.7113,13.7475,13.6824,13.733,214600.0
2011-11-30 11:20:00,18.98,19.01,18.95,18.96,162100.0,13.733,13.7547,13.7113,13.7185,162100.0
2011-11-30 11:30:00,18.96,19.05,18.96,19.01,203300.0,13.7185,13.7837,13.7185,13.7547,203300.0
2011-11-30 11:40:00,19.01,19.03,18.97,18.99,126100.0,13.7547,13.7692,13.7258,13.7402,126100.0
2011-11-30 11:50:00,18.99,18.99,18.92,18.96,101400.0,13.7402,13.7402,13.6896,13.7185,101400.0
2011-11-30 12:00:00,18.96,18.96,18.94,18.94,44200.0,13.7185,13.7185,13.7041,13.7041,44200.0
2011-11-30 12:10:00,18.94,18.95,18.9,18.94,75700.0,13.7041,13.7113,13.6751,13.7041,75700.0
2011-11-30 12:20:00,18.94,18.98,18.94,18.97,61400.0,13.7041,13.733,13.7041,13.7258,61400.0
2011-11-30 12:30:00,18.97,19.02,18.96,18.97,133400.0,13.7258,13.762,13.7185,13.7258,133400.0
2011-11-30 12:40:00,18.97,18.97,18.93,18.96,67300.0,13.7258,13.7258,13.6968,13.7185,67300.0
2011-11-30 12:50:00,18.96,19.0,18.96,18.98,65800.0,13.7185,13.7475,13.7185,13.733,65800.0
2011-11-30 13:00:00,18.98,19.02,18.98,19.01,82100.0,13.733,13.762,13.733,13.7547,82100.0
2011-11-30 13:10:00,19.01,19.02,18.96,18.97,64600.0,13.7547,13.762,13.7185,13.7258,64600.0
2011-11-30 13:20:00,18.96,18.96,18.91,18.91,73400.0,13.7185,13.7185,13.6824,13.6824,73400.0
2011-11-30 13:30:00,18.91,18.99,18.91,18.97,117800.0,13.6824,13.7402,13.6824,13.7258,117800.0
2011-11-30 13:40:00,18.97,18.99,18.94,18.97,133900.0,13.7258,13.7402,13.7041,13.7258,133900.0
2011-11-30 13:50:00,18.98,19.01,18.96,19.0,88100.0,13.733,13.7547,13.7185,13.7475,88100.0
2011-11-30 14:00:00,19.01,19.06,18.99,19.04,232000.0,13.7547,13.7909,13.7402,13.7764,232000.0
2011-11-30 14:10:00,19.03,19.07,19.03,19.07,86100.0,13.7692,13.7981,13.7692,13.7981,86100.0
2011-11-30 14:20:00,19.07,19.13,19.06,19.12,179800.0,13.7981,13.8415,13.7909,13.8343,179800.0
2011-11-30 14:30:00,19.11,19.17,19.11,19.15,164200.0,13.8271,13.8705,13.8271,13.856,164200.0
2011-11-30 14:40:00,19.15,19.2,19.14,19.14,256700.0,13.856,13.8922,13.8488,13.8488,256700.0
2011-11-30 14:50:00,19.15,19.24,19.14,19.24,265100.0,13.856,13.9211,13.8488,13.9211,265100.0
2011-11-30 15:00:00,19.24,19.24,19.18,19.21,412400.0,13.9211,13.9211,13.8777,13.8994,412400.0
2011-11-30 15:10:00,19.21,19.24,19.2,19.22,276000.0,13.8994,13.9211,13.8922,13.9067,276000.0
2011-11-30 15:20:00,19.23,19.25,19.14,19.21,405400.0,13.9139,13.9284,13.8488,13.8994,405400.0
2011-11-30 15:30:00,19.21,19.31,19.21,19.31,381900.0,13.8994,13.9718,13.8994,13.9718,381900.0
2011-11-30 15:40:00,19.3,19.4,19.28,19.31,686700.0,13.9645,14.0369,13.9501,13.9718,686700.0
2011-11-30 15:50:00,19.31,19.49,19.31,19.43,1882300.0,13.9718,14.102,13.9718,14.0586,1882300.0
2011-12-01 09:30:00,19.48,19.49,19.27,19.36,371400.0,14.0948,14.102,13.9428,14.008,371400.0
2011-12-01 09:40:00,19.36,19.41,19.26,19.27,143400.0,14.008,14.0441,13.9356,13.9428,143400.0
2011-12-01 09:50:00,19.27,19.27,19.18,19.2,167500.0,13.9428,13.9428,13.8777,13.8922,167500.0
2011-12-01 10:00:00,19.2,19.26,19.17,19.21,394800.0,13.8922,13.9356,13.8705,13.8994,394800.0
2011-12-01 10:10:00,19.2,19.21,19.14,19.14,83000.0,13.8922,13.8994,13.8488,13.8488,83000.0
2011-12-01 10:20:00,19.15,19.2,19.09,19.2,229600.0,13.856,13.8922,13.8126,13.8922,229600.0
2011-12-01 10:30:00,19.2,19.2,19.02,19.02,211700.0,13.8922,13.8922,13.762,13.762,211700.0
2011-12-01 10:40:00,19.02,19.02,18.95,18.95,114600.0,13.762,13.762,13.7113,13.7113,114600.0
2011-12-01 10:50:00,18.95,19.0,18.94,18.98,199900.0,13.7113,13.7475,13.7041,13.733,199900.0
2011-12-01 11:00:00,18.98,19.03,18.96,18.97,133100.0,13.733,13.7692,13.7185,13.7258,133100.0
2011-12-01 11:10:00,18.97,18.97,18.83,18.84,214900.0,13.7258,13.7258,13.6245,13.6317,214900.0
2011-12-01 11:20:00,18.84,18.92,18.84,18.87,156900.0,13.6317,13.6896,13.6317,13.6534,156900.0
2011-12-01 11:30:00,18.87,18.88,18.8,18.86,159900.0,13.6534,13.6607,13.6028,13.6462,159900.0
2011-12-01 11:40:00,18.85,18.88,18.82,18.84,109500.0,13.6389,13.6607,13.6172,13.6317,109500.0
2011-12-01 11:50:00,18.84,18.92,18.84,18.87,152300.0,13.6317,13.6896,13.6317,13.6534,152300.0
2011-12-01 12:00:00,18.88,18.89,18.85,18.85,175900.0,13.6607,13.6679,13.6389,13.6389,175900.0
2011-12-01 12:10:00,18.85,18.9,18.84,18.9,126200.0,13.6389,13.6751,13.6317,13.6751,126200.0
2011-12-01 12:20:00,18.9,18.96,18.89,18.95,127100.0,13.6751,13.7185,13.6679,13.7113,127100.0
2011-12-01 12:30:00,18.95,19.0,18.93,18.95,122500.0,13.7113,13.7475,13.6968,13.7113,122500.0
2011-12-01 12:40:00,18.96,18.96,18.91,18.92,66900.0,13.7185,13.7185,13.6824,13.6896,66900.0
2011-12-01 12:50:00,18.92,18.97,18.89,18.89,104900.0,13.6896,13.7258,13.6679,13.6679,104900.0
2011-12-01 13:00:00,18.89,18.95,18.89,18.93,65900.0,13.6679,13.7113,13.6679,13.6968,65900.0
2011-12-01 13:10:00,18.93,18.96,18.92,18.96,140000.0,13.6968,13.7185,13.6896,13.7185,140000.0
2011-12-01 13:20:00,18.97,19.05,18.97,19.04,82500.0,13.7258,13.7837,13.7258,13.7764,82500.0
2011-12-01 13:30:00,19.04,19.08,19.03,19.04,131600.0,13.7764,13.8054,13.7692,13.7764,131600.0
2011-12-01 13:40:00,19.04,19.13,19.04,19.12,109900.0,13.7764,13.8415,13.7764,13.8343,109900.0
2011-12-01 13:50:00,19.13,19.2,19.11,19.19,105600.0,13.8415,13.8922,13.8271,13.885,105600.0
2011-12-01 14:00:00,19.19,19.19,19.13,19.14,99300.0,13.885,13.885,13.8415,13.8488,99300.0
2011-12-01 14:10:00,19.13,19.14,19.07,19.07,88200.0,13.8415,13.8488,13.7981,13.7981,88200.0
2011-12-01 14:20:00,19.07,19.1,19.06,19.08,128800.0,13.7981,13.8198,13.7909,13.8054,128800.0
2011-12-01 14:30:00,19.08,19.11,19.05,19.11,80300.0,13.8054,13.8271,13.7837,13.8271,80300.0
2011-12-01 14:40:00,19.11,19.17,19.08,19.15,152200.0,13.8271,13.8705,13.8054,13.856,152200.0
2011-12-01 14:50:00,19.16,19.17,19.13,19.13,115900.0,13.8632,13.8705,13.8415,13.8415,115900.0
2011-12-01 15:00:00,19.14,19.14,19.05,19.06,141500.0,13.8488,13.8488,13.7837,13.7909,141500.0
2011-12-01 15:10:00,19.07,19.13,19.06,19.12,123700.0,13.7981,13.8415,13.7909,13.8343,123700.0
2011-12-01 15:20:00,19.13,19.21,19.1,19.2,203500.0,13.8415,13.8994,13.8198,13.8922,203500.0
2011-12-01 15:30:00,19.21,19.21,19.13,19.13,144400.0,13.8994,13.8994,13.8415,13.8415,144400.0
2011-12-01 15:40:00,19.13,19.14,19.06,19.09,330200.0,13.8415,13.8488,13.7909,13.8126,330200.0
2011-12-01 15:50:00,19.09,19.12,19.03,19.1,636700.0,13.8126,13.8343,13.7692,13.8198,636700.0
2011-12-02 09:30:00,19.36,19.42,19.24,19.4,230200.0,14.008,14.0514,13.9211,14.0369,230200.0
2011-12-02 09:40:00,19.4,19.49,19.32,19.49,317800.0,14.0369,14.102,13.979,14.102,317800.0
2011-12-02 09:50:00,19.49,19.55,19.42,19.54,240900.0,14.102,14.1454,14.0514,14.1382,240900.0
2011-12-02 10:00:00,19.54,19.69,19.54,19.63,210300.0,14.1382,14.2467,14.1382,14.2033,210300.0
2011-12-02 10:10:00,19.63,19.7,19.57,19.68,453000.0,14.2033,14.254,14.1599,14.2395,453000.0
2011-12-02 10:20:00,19.69,19.73,19.56,19.61,144900.0,14.2467,14.2757,14.1527,14.1888,144900.0
2011-12-02 10:30:00,19.61,19.63,19.57,19.59,232700.0,14.1888,14.2033,14.1599,14.1744,232700.0
2011-12-02 10:40:00,19.59,19.61,19.52,19.56,137900.0,14.1744,14.1888,14.1237,14.1527,137900.0
2011-12-02 10:50:00,19.56,19.65,19.54,19.59,170600.0,14.1527,14.2178,14.1382,14.1744,170600.0
2011-12-02 11:00:00,19.58,19.61,19.43,19.47,237500.0,14.1671,14.1888,14.0586,14.0875,237500.0
2011-12-02 11:10:00,19.48,19.48,19.37,19.42,326700.0,14.0948,14.0948,14.0152,14.0514,326700.0
2011-12-02 11:20:00,19.42,19.5,19.41,19.49,283800.0,14.0514,14.1093,14.0441,14.102,283800.0
2011-12-02 11:30:00,19.49,19.55,19.47,19.47,284500.0,14.102,14.1454,14.0875,14.0875,284500.0
2011-12-02 11:40:00,19.47,19.47,19.29,19.3,219700.0,14.0875,14.0875,13.9573,13.9645,219700.0
2011-12-02 11:50:00,19.29,19.44,19.28,19.44,148000.0,13.9573,14.0658,13.9501,14.0658,148000.0
2011-12-02 12:00:00,19.44,19.44,19.34,19.42,109300.0,14.0658,14.0658,13.9935,14.0514,109300.0
2011-12-02 12:10:00,19.42,19.47,19.41,19.46,96700.0,14.0514,14.0875,14.0441,14.0803,96700.0
2011-12-02 12:20:00,19.45,19.49,19.44,19.46,90700.0,14.0731,14.102,14.0658,14.0803,90700.0
2011-12-02 12:30:00,19.46,19.52,19.45,19.5,169000.0,14.0803,14.1237,14.0731,14.1093,169000.0
2011-12-02 12:40:00,19.49,19.5,19.42,19.5,85800.0,14.102,14.1093,14.0514,14.1093,85800.0
2011-12-02 12:50:00,19.5,19.54,19.49,19.52,86500.0,14.1093,14.1382,14.102,14.1237,86500.0
2011-12-02 13:00:00,19.52,19.54,19.47,19.48,99500.0,14.1237,14.1382,14.0875,14.0948,99500.0
2011-12-02 13:10:00,19.48,19.5,19.44,19.49,62100.0,14.0948,14.1093,14.0658,14.102,62100.0
2011-12-02 13:20:00,19.48,19.55,19.48,19.52,118200.0,14.0948,14.1454,14.0948,14.1237,118200.0
2011-12-02 13:30:00,19.52,19.52,19.47,19.48,52800.0,14.1237,14.1237,14.0875,14.0948,52800.0
2011-12-02 13:40:00,19.47,19.54,19.47,19.52,111800.0,14.0875,14.1382,14.0875,14.1237,111800.0
2011-12-02 13:50:00,19.51,19.52,19.44,19.44,149900.0,14.1165,14.1237,14.0658,14.0658,149900.0
2011-12-02 14:00:00,19.44,19.45,19.31,19.39,211700.0,14.0658,14.0731,13.9718,14.0297,211700.0
2011-12-02 14:10:00,19.39,19.45,19.38,19.45,122600.0,14.0297,14.0731,14.0224,14.0731,122600.0
2011-12-02 14:20:00,19.45,19.47,19.41,19.47,185600.0,14.0731,14.0875,14.0441,14.0875,185600.0
2011-12-02 14:30:00,19.46,19.48,19.41,19.44,116400.0,14.0803,14.0948,14.0441,14.0658,116400.0
2011-12-02 14:40:00,19.44,19.46,19.43,19.45,92000.0,14.0658,14.0803,14.0586,14.0731,92000.0
2011-12-02 14:50:00,19.44,19.46,19.32,19.34,112100.0,14.0658,14.0803,13.979,13.9935,112100.0
2011-12-02 15:00:00,19.35,19.41,19.34,19.38,126200.0,14.0007,14.0441,13.9935,14.0224,126200.0
2011-12-02 15:10:00,19.38,19.46,19.37,19.38,127400.0,14.0224,14.0803,14.0152,14.0224,127400.0
2011-12-02 15:20:00,19.38,19.4,19.35,19.38,133100.0,14.0224,14.0369,14.0007,14.0224,133100.0
2011-12-02 15:30:00,19.37,19.43,19.32,19.39,224500.0,14.0152,14.0586,13.979,14.0297,224500.0
2011-12-02 15:40:00,19.39,19.41,19.22,19.22,378400.0,14.0297,14.0441,13.9067,13.9067,378400.0
2011-12-02 15:50:00,19.23,19.33,19.22,19.28,646300.0,13.9139,13.9863,13.9067,13.9501,646300.0
2011-12-05 09:30:00,19.73,19.88,19.66,19.87,376400.0,14.2757,14.3842,14.225,14.377,376400.0
2011-12-05 09:40:00,19.87,19.91,19.75,19.81,211800.0,14.377,14.4059,14.2901,14.3336,211800.0
2011-12-05 09:50:00,19.8,19.88,19.8,19.88,252300.0,14.3263,14.3842,14.3263,14.3842,252300.0
2011-12-05 10:00:00,19.89,19.89,19.73,19.76,194100.0,14.3914,14.3914,14.2757,14.2974,194100.0
2011-12-05 10:10:00,19.76,19.87,19.76,19.87,162800.0,14.2974,14.377,14.2974,14.377,162800.0
2011-12-05 10:20:00,19.87,19.93,19.85,19.91,161500.0,14.377,14.4204,14.3625,14.4059,161500.0
2011-12-05 10:30:00,19.91,20.0,19.9,19.91,380600.0,14.4059,14.471,14.3987,14.4059,380600.0
2011-12-05 10:40:00,19.91,19.92,19.89,19.89,163800.0,14.4059,14.4131,14.3914,14.3914,163800.0
2011-12-05 10:50:00,19.89,19.93,19.89,19.93,174100.0,14.3914,14.4204,14.3914,14.4204,174100.0
2011-12-05 11:00:00,19.93,19.94,19.9,19.93,212400.0,14.4204,14.4276,14.3987,14.4204,212400.0
2011-12-05 11:10:00,19.93,19.99,19.91,19.97,222300.0,14.4204,14.4638,14.4059,14.4493,222300.0
2011-12-05 11:20:00,19.96,19.98,19.88,19.97,203600.0,14.4421,14.4566,14.3842,14.4493,203600.0
2011-12-05 11:30:00,19.97,19.98,19.91,19.94,218900.0,14.4493,14.4566,14.4059,14.4276,218900.0
2011-12-05 11:40:00,19.94,19.96,19.93,19.96,83500.0,14.4276,14.4421,14.4204,14.4421,83500.0
2011-12-05 11:50:00,19.96,19.96,19.93,19.94,150000.0,14.4421,14.4421,14.4204,14.4276,150000.0
2011-12-05 12:00:00,19.95,20.0,19.92,19.99,276900.0,14.4349,14.471,14.4131,14.4638,276900.0
2011-12-05 12:10:00,19.99,20.02,19.98,20.0,140400.0,14.4638,14.4855,14.4566,14.471,140400.0
2011-12-05 12:20:00,20.0,20.04,19.98,19.99,346200.0,14.471,14.5,14.4566,14.4638,346200.0
2011-12-05 12:30:00,20.0,20.0,19.98,19.98,116100.0,14.471,14.471,14.4566,14.4566,116100.0
2011-12-05 12:40:00,19.98,20.0,19.96,20.0,157600.0,14.4566,14.471,14.4421,14.471,157600.0
2011-12-05 12:50:00,20.0,20.01,19.98,19.99,308000.0,14.471,14.4783,14.4566,14.4638,308000.0
2011-12-05 13:00:00,19.99,20.0,19.98,19.98,50800.0,14.4638,14.471,14.4566,14.4566,50800.0
2011-12-05 13:10:00,19.98,20.0,19.98,19.99,89600.0,14.4566,14.471,14.4566,14.4638,89600.0
2011-12-05 13:20:00,19.99,20.0,19.93,19.96,132500.0,14.4638,14.471,14.4204,14.4421,132500.0
2011-12-05 13:30:00,19.95,19.99,19.95,19.96,154000.0,14.4349,14.4638,14.4349,14.4421,154000.0
2011-12-05 13:40:00,19.96,19.96,19.77,19.78,181600.0,14.4421,14.4421,14.3046,14.3119,181600.0
2011-12-05 13:50:00,19.77,19.83,19.75,19.82,191600.0,14.3046,14.348,14.2901,14.3408,191600.0
2011-12-05 14:00:00,19.81,19.82,19.65,19.68,217200.0,14.3336,14.3408,14.2178,14.2395,217200.0
2011-12-05 14:10:00,19.68,19.76,19.64,19.75,197200.0,14.2395,14.2974,14.2106,14.2901,197200.0
2011-12-05 14:20:00,19.75,19.77,19.68,19.74,172400.0,14.2901,14.3046,14.2395,14.2829,172400.0
2011-12-05 14:30:00,19.74,19.79,19.72,19.79,173300.0,14.2829,14.3191,14.2684,14.3191,173300.0
2011-12-05 14:40:00,19.79,19.8,19.73,19.77,133300.0,14.3191,14.3263,14.2757,14.3046,133300.0
2011-12-05 14:50:00,19.76,19.88,19.76,19.87,198000.0,14.2974,14.3842,14.2974,14.377,198000.0
2011-12-05 15:00:00,19.86,19.87,19.7,19.75,467000.0,14.3697,14.377,14.254,14.2901,467000.0
2011-12-05 15:10:00,19.75,19.76,19.61,19.67,370000.0,14.2901,14.2974,14.1888,14.2323,370000.0
2011-12-05 15:20:00,19.68,19.73,19.64,19.66,268500.0,14.2395,14.2757,14.2106,14.225,268500.0
2011-12-05 15:30:00,19.67,19.72,19.64,19.66,307200.0,14.2323,14.2684,14.2106,14.225,307200.0
2011-12-05 15:40:00,19.66,19.74,19.62,19.73,473000.0,14.225,14.2829,14.1961,14.2757,473000.0
2011-12-05 15:50:00,19.72,19.83,19.71,19.81,841400.0,14.2684,14.348,14.2612,14.3336,841400.0
2011-12-06 09:30:00,19.82,19.83,19.59,19.64,216600.0,14.3408,14.348,14.1744,14.2106,216600.0
2011-12-06 09:40:00,19.64,19.73,19.52,19.53,151900.0,14.2106,14.2757,14.1237,14.131,151900.0
2011-12-06 09:50:00,19.54,19.61,19.51,19.59,153800.0,14.1382,14.1888,14.1165,14.1744,153800.0
2011-12-06 10:00:00,19.59,19.66,19.58,19.62,136700.0,14.1744,14.225,14.1671,14.1961,136700.0
2011-12-06 10:10:00,19.63,19.78,19.59,19.74,158900.0,14.2033,14.3119,14.1744,14.2829,158900.0
2011-12-06 10:20:00,19.74,19.85,19.7,19.83,278000.0,14.2829,14.3625,14.254,14.348,278000.0
2011-12-06 10:30:00,19.82,19.94,19.8,19.82,197100.0,14.3408,14.4276,14.3263,14.3408,197100.0
2011-12-06 10:40:00,19.82,19.83,19.77,19.8,102600.0,14.3408,14.348,14.3046,14.3263,102600.0
2011-12-06 10:50:00,19.8,19.81,19.75,19.78,87500.0,14.3263,14.3336,14.2901,14.3119,87500.0
2011-12-06 11:00:00,19.77,19.86,19.77,19.82,143800.0,14.3046,14.3697,14.3046,14.3408,143800.0
2011-12-06 11:10:00,19.82,19.91,19.8,19.89,243200.0,14.3408,14.4059,14.3263,14.3914,243200.0
2011-12-06 11:20:00,19.88,20.0,19.87,19.88,366700.0,14.3842,14.471,14.377,14.3842,366700.0
2011-12-06 11:30:00,19.88,19.9,19.82,19.85,197900.0,14.3842,14.3987,14.3408,14.3625,197900.0
2011-12-06 11:40:00,19.85,19.86,19.77,19.78,101400.0,14.3625,14.3697,14.3046,14.3119,101400.0
2011-12-06 11:50:00,19.77,19.94,19.77,19.93,145900.0,14.3046,14.4276,14.3046,14.4204,145900.0
2011-12-06 12:00:00,19.93,19.95,19.88,19.91,83900.0,14.4204,14.4349,14.3842,14.4059,83900.0
2011-12-06 12:10:00,19.91,19.98,19.91,19.92,157700.0,14.4059,14.4566,14.4059,14.4131,157700.0
2011-12-06 12:20:00,19.92,19.93,19.86,19.92,151300.0,14.4131,14.4204,14.3697,14.4131,151300.0
2011-12-06 12:30:00,19.93,19.96,19.87,19.96,139300.0,14.4204,14.4421,14.377,14.4421,139300.0
2011-12-06 12:40:00,19.96,19.97,19.92,19.92,98300.0,14.4421,14.4493,14.4131,14.4131,98300.0
2011-12-06 12:50:00,19.92,19.92,19.88,19.88,67800.0,14.4131,14.4131,14.3842,14.3842,67800.0
2011-12-06 13:00:00,19.88,19.88,19.84,19.84,76900.0,14.3842,14.3842,14.3553,14.3553,76900.0
2011-12-06 13:10:00,19.84,19.95,19.84,19.92,139600.0,14.3553,14.4349,14.3553,14.4131,139600.0
2011-12-06 13:20:00,19.93,20.01,19.92,19.99,238800.0,14.4204,14.4783,14.4131,14.4638,238800.0
2011-12-06 13:30:00,19.99,20.0,19.92,19.94,83000.0,14.4638,14.471,14.4131,14.4276,83000.0
2011-12-06 13:40:00,19.94,19.94,19.89,19.91,114100.0,14.4276,14.4276,14.3914,14.4059,114100.0
2011-12-06 13:50:00,19.9,19.92,19.88,19.89,116400.0,14.3987,14.4131,14.3842,14.3914,116400.0
2011-12-06 14:00:00,19.89,19.89,19.84,19.84,94000.0,14.3914,14.3914,14.3553,14.3553,94000.0
2011-12-06 14:10:00,19.84,19.91,19.82,19.91,197100.0,14.3553,14.4059,14.3408,14.4059,197100.0
2011-12-06 14:20:00,19.89,19.91,19.86,19.9,94400.0,14.3914,14.4059,14.3697,14.3987,94400.0
2011-12-06 14:30:00,19.9,19.98,19.89,19.97,213700.0,14.3987,14.4566,14.3914,14.4493,213700.0
2011-12-06 14:40:00,19.98,20.01,19.95,19.99,276100.0,14.4566,14.4783,14.4349,14.4638,276100.0
2011-12-06 14:50:00,20.0,20.01,19.93,19.94,335300.0,14.471,14.4783,14.4204,14.4276,335300.0
2011-12-06 15:00:00,19.94,20.0,19.93,19.97,179700.0,14.4276,14.471,14.4204,14.4493,179700.0
2011-12-06 15:10:00,19.97,20.01,19.96,19.96,445300.0,14.4493,14.4783,14.4421,14.4421,445300.0
2011-12-06 15:20:00,19.97,19.99,19.88,19.88,293300.0,14.4493,14.4638,14.3842,14.3842,293300.0
2011-12-06 15:30:00,19.88,19.99,19.88,19.97,173800.0,14.3842,14.4638,14.3842,14.4493,173800.0
2011-12-06 15:40:00,19.96,20.02,19.94,19.96,395300.0,14.4421,14.4855,14.4276,14.4421,395300.0
2011-12-06 15:50:00,19.96,19.97,19.89,19.9,475200.0,14.4421,14.4493,14.3914,14.3987,475200.0
2011-12-07 09:30:00,19.78,19.79,19.56,19.62,245000.0,14.3119,14.3191,14.1527,14.1961,245000.0
2011-12-07 09:40:00,19.62,19.62,19.48,19.52,171400.0,14.1961,14.1961,14.0948,14.1237,171400.0
2011-12-07 09:50:00,19.51,19.66,19.51,19.62,112400.0,14.1165,14.225,14.1165,14.1961,112400.0
2011-12-07 10:00:00,19.62,19.63,19.57,19.57,194000.0,14.1961,14.2033,14.1599,14.1599,194000.0
2011-12-07 10:10:00,19.57,19.62,19.56,19.56,91300.0,14.1599,14.1961,14.1527,14.1527,91300.0
2011-12-07 10:20:00,19.56,19.6,19.46,19.49,101400.0,14.1527,14.1816,14.0803,14.102,101400.0
2011-12-07 10:30:00,19.49,19.53,19.46,19.52,195300.0,14.102,14.131,14.0803,14.1237,195300.0
2011-12-07 10:40:00,19.52,19.52,19.49,19.5,144000.0,14.1237,14.1237,14.102,14.1093,144000.0
2011-12-07 10:50:00,19.5,19.55,19.45,19.51,110400.0,14.1093,14.1454,14.0731,14.1165,110400.0
2011-12-07 11:00:00,19.52,19.57,19.5,19.51,127700.0,14.1237,14.1599,14.1093,14.1165,127700.0
2011-12-07 11:10:00,19.51,19.54,19.47,19.49,93100.0,14.1165,14.1382,14.0875,14.102,93100.0
2011-12-07 11:20:00,19.49,19.63,19.48,19.61,165000.0,14.102,14.2033,14.0948,14.1888,165000.0
2011-12-07 11:30:00,19.62,19.69,19.59,19.69,287100.0,14.1961,14.2467,14.1744,14.2467,287100.0
2011-12-07 11:40:00,19.69,19.7,19.66,19.67,121400.0,14.2467,14.254,14.225,14.2323,121400.0
2011-12-07 11:50:00,19.67,19.69,19.63,19.66,92600.0,14.2323,14.2467,14.2033,14.225,92600.0
2011-12-07 12:00:00,19.66,19.69,19.66,19.68,128300.0,14.225,14.2467,14.225,14.2395,128300.0
2011-12-07 12:10:00,19.67,19.68,19.61,19.65,73800.0,14.2323,14.2395,14.1888,14.2178,73800.0
2011-12-07 12:20:00,19.64,19.74,19.64,19.74,173500.0,14.2106,14.2829,14.2106,14.2829,173500.0
2011-12-07 12:30:00,19.74,19.75,19.72,19.74,117600.0,14.2829,14.2901,14.2684,14.2829,117600.0
2011-12-07 12:40:00,19.74,19.83,19.74,19.81,94800.0,14.2829,14.348,14.2829,14.3336,94800.0
2011-12-07 12:50:00,19.81,19.87,19.8,19.86,124500.0,14.3336,14.377,14.3263,14.3697,124500.0
2011-12-07 13:00:00,19.86,19.87,19.83,19.85,123500.0,14.3697,14.377,14.348,14.3625,123500.0
2011-12-07 13:10:00,19.84,19.84,19.77,19.83,132100.0,14.3553,14.3553,14.3046,14.348,132100.0
2011-12-07 13:20:00,19.84,19.87,19.82,19.86,56500.0,14.3553,14.377,14.3408,14.3697,56500.0
2011-12-07 13:30:00,19.85,19.85,19.81,19.85,66800.0,14.3625,14.3625,14.3336,14.3625,66800.0
2011-12-07 13:40:00,19.85,19.85,19.78,19.79,55600.0,14.3625,14.3625,14.3119,14.3191,55600.0
2011-12-07 13:50:00,19.79,19.84,19.77,19.82,69800.0,14.3191,14.3553,14.3046,14.3408,69800.0
2011-12-07 14:00:00,19.82,19.84,19.75,19.75,52100.0,14.3408,14.3553,14.2901,14.2901,52100.0
2011-12-07 14:10:00,19.75,19.79,19.75,19.75,69000.0,14.2901,14.3191,14.2901,14.2901,69000.0
2011-12-07 14:20:00,19.75,19.85,19.75,19.85,60500.0,14.2901,14.3625,14.2901,14.3625,60500.0
2011-12-07 14:30:00,19.84,19.86,19.82,19.85,81600.0,14.3553,14.3697,14.3408,14.3625,81600.0
2011-12-07 14:40:00,19.85,19.86,19.73,19.75,167200.0,14.3625,14.3697,14.2757,14.2901,167200.0
2011-12-07 14:50:00,19.76,19.77,19.73,19.75,212000.0,14.2974,14.3046,14.2757,14.2901,212000.0
2011-12-07 15:00:00,19.75,19.77,19.73,19.75,96000.0,14.2901,14.3046,14.2757,14.2901,96000.0
2011-12-07 15:10:00,19.75,19.86,19.74,19.8,267800.0,14.2901,14.3697,14.2829,14.3263,267800.0
2011-12-07 15:20:00,19.8,19.88,19.79,19.85,176800.0,14.3263,14.3842,14.3191,14.3625,176800.0
2011-12-07 15:30:00,19.86,19.99,19.84,19.99,257700.0,14.3697,14.4638,14.3553,14.4638,257700.0
2011-12-07 15:40:00,19.99,20.1,19.97,20.05,460300.0,14.4638,14.5434,14.4493,14.5072,460300.0
2011-12-07 15:50:00,20.05,20.11,20.01,20.03,793800.0,14.5072,14.5506,14.4783,14.4927,793800.0
2011-12-08 09:30:00,19.81,19.81,19.67,19.71,185600.0,14.3336,14.3336,14.2323,14.2612,185600.0
2011-12-08 09:40:00,19.71,19.74,19.63,19.64,194000.0,14.2612,14.2829,14.2033,14.2106,194000.0
2011-12-08 09:50:00,19.64,19.67,19.57,19.58,233000.0,14.2106,14.2323,14.1599,14.1671,233000.0
2011-12-08 10:00:00,19.59,19.61,19.41,19.41,185700.0,14.1744,14.1888,14.0441,14.0441,185700.0
2011-12-08 10:10:00,19.42,19.46,19.39,19.41,162200.0,14.0514,14.0803,14.0297,14.0441,162200.0
2011-12-08 10:20:00,19.42,19.46,19.39,19.45,239500.0,14.0514,14.0803,14.0297,14.0731,239500.0
2011-12-08 10:30:00,19.44,19.53,19.44,19.5,135600.0,14.0658,14.131,14.0658,14.1093,135600.0
2011-12-08 10:40:00,19.49,19.55,19.45,19.54,109600.0,14.102,14.1454,14.0731,14.1382,109600.0
2011-12-08 10:50:00,19.54,19.57,19.45,19.45,126100.0,14.1382,14.1599,14.0731,14.0731,126100.0
2011-12-08 11:00:00,19.45,19.48,19.36,19.36,223700.0,14.0731,14.0948,14.008,14.008,223700.0
2011-12-08 11:10:00,19.36,19.4,19.34,19.39,179200.0,14.008,14.0369,13.9935,14.0297,179200.0
2011-12-08 11:20:00,19.39,19.45,19.35,19.35,148100.0,14.0297,14.0731,14.0007,14.0007,148100.0
2011-12-08 11:30:00,19.35,19.37,19.25,19.25,234000.0,14.0007,14.0152,13.9284,13.9284,234000.0
2011-12-08 11:40:00,19.26,19.37,19.25,19.36,175800.0,13.9356,14.0152,13.9284,14.008,175800.0
2011-12-08 11:50:00,19.36,19.4,19.34,19.36,165300.0,14.008,14.0369,13.9935,14.008,165300.0
2011-12-08 12:00:00,19.36,19.36,19.25,19.29,269500.0,14.008,14.008,13.9284,13.9573,269500.0
2011-12-08 12:10:00,19.29,19.39,19.28,19.37,106100.0,13.9573,14.0297,13.9501,14.0152,106100.0
2011-12-08 12:20:00,19.37,19.37,19.28,19.28,87900.0,14.0152,14.0152,13.9501,13.9501,87900.0
2011-12-08 12:30:00,19.28,19.29,19.2,19.2,160400.0,13.9501,13.9573,13.8922,13.8922,160400.0
2011-12-08 12:40:00,19.2,19.25,19.18,19.24,155100.0,13.8922,13.9284,13.8777,13.9211,155100.0
2011-12-08 12:50:00,19.23,19.3,19.22,19.27,195800.0,13.9139,13.9645,13.9067,13.9428,195800.0
2011-12-08 13:00:00,19.27,19.27,19.18,19.2,207400.0,13.9428,13.9428,13.8777,13.8922,207400.0
2011-12-08 13:10:00,19.2,19.23,19.18,19.22,159600.0,13.8922,13.9139,13.8777,13.9067,159600.0
2011-12-08 13:20:00,19.22,19.27,19.18,19.24,145100.0,13.9067,13.9428,13.8777,13.9211,145100.0
2011-12-08 13:30:00,19.24,19.25,19.2,19.2,175600.0,13.9211,13.9284,13.8922,13.8922,175600.0
2011-12-08 13:40:00,19.21,19.26,19.2,19.23,116600.0,13.8994,13.9356,13.8922,13.9139,116600.0
2011-12-08 13:50:00,19.23,19.29,19.23,19.29,72600.0,13.9139,13.9573,13.9139,13.9573,72600.0
2011-12-08 14:00:00,19.28,19.28,19.18,19.24,145600.0,13.9501,13.9501,13.8777,13.9211,145600.0
2011-12-08 14:10:00,19.24,19.27,19.22,19.25,103300.0,13.9211,13.9428,13.9067,13.9284,103300.0
2011-12-08 14:20:00,19.24,19.27,19.2,19.27,224900.0,13.9211,13.9428,13.8922,13.9428,224900.0
2011-12-08 14:30:00,19.26,19.31,19.21,19.21,182800.0,13.9356,13.9718,13.8994,13.8994,182800.0
2011-12-08 14:40:00,19.21,19.25,19.18,19.24,137000.0,13.8994,13.9284,13.8777,13.9211,137000.0
2011-12-08 14:50:00,19.24,19.25,19.1,19.12,246000.0,13.9211,13.9284,13.8198,13.8343,246000.0
2011-12-08 15:00:00,19.11,19.16,19.05,19.05,339300.0,13.8271,13.8632,13.7837,13.7837,339300.0
2011-12-08 15:10:00,19.06,19.23,19.05,19.23,205800.0,13.7909,13.9139,13.7837,13.9139,205800.0
2011-12-08 15:20:00,19.24,19.26,19.17,19.2,227900.0,13.9211,13.9356,13.8705,13.8922,227900.0
2011-12-08 15:30:00,19.21,19.34,19.19,19.23,356100.0,13.8994,13.9935,13.885,13.9139,356100.0
2011-12-08 15:40:00,19.23,19.25,19.05,19.1,450600.0,13.9139,13.9284,13.7837,13.8198,450600.0
2011-12-08 15:50:00,19.11,19.11,18.96,19.07,1246400.0,13.8271,13.8271,13.7185,13.7981,1246400.0
2011-12-09 09:30:00,19.32,19.48,19.21,19.44,302400.0,13.979,14.0948,13.8994,14.0658,302400.0
2011-12-09 09:40:00,19.44,19.49,19.38,19.47,275600.0,14.0658,14.102,14.0224,14.0875,275600.0
2011-12-09 09:50:00,19.47,19.5,19.42,19.45,226700.0,14.0875,14.1093,14.0514,14.0731,226700.0
2011-12-09 10:00:00,19.45,19.64,19.45,19.59,212900.0,14.0731,14.2106,14.0731,14.1744,212900.0
2011-12-09 10:10:00,19.6,19.64,19.57,19.58,222500.0,14.1816,14.2106,14.1599,14.1671,222500.0
2011-12-09 10:20:00,19.58,19.61,19.53,19.58,148800.0,14.1671,14.1888,14.131,14.1671,148800.0
2011-12-09 10:30:00,19.58,19.61,19.5,19.52,129800.0,14.1671,14.1888,14.1093,14.1237,129800.0
2011-12-09 10:40:00,19.52,19.58,19.51,19.58,145800.0,14.1237,14.1671,14.1165,14.1671,145800.0
2011-12-09 10:50:00,19.57,19.64,19.51,19.64,141400.0,14.1599,14.2106,14.1165,14.2106,141400.0
2011-12-09 11:00:00,19.64,19.67,19.6,19.65,174300.0,14.2106,14.2323,14.1816,14.2178,174300.0
2011-12-09 11:10:00,19.66,19.68,19.6,19.64,114600.0,14.225,14.2395,14.1816,14.2106,114600.0
2011-12-09 11:20:00,19.64,19.69,19.62,19.68,86700.0,14.2106,14.2467,14.1961,14.2395,86700.0
2011-12-09 11:30:00,19.68,19.71,19.66,19.7,80700.0,14.2395,14.2612,14.225,14.254,80700.0
2011-12-09 11:40:00,19.69,19.75,19.65,19.65,111400.0,14.2467,14.2901,14.2178,14.2178,111400.0
2011-12-09 11:50:00,19.66,19.69,19.65,19.65,53900.0,14.225,14.2467,14.2178,14.2178,53900.0
2011-12-09 12:00:00,19.66,19.69,19.63,19.68,82300.0,14.225,14.2467,14.2033,14.2395,82300.0
2011-12-09 12:10:00,19.68,19.7,19.61,19.7,312700.0,14.2395,14.254,14.1888,14.254,312700.0
2011-12-09 12:20:00,19.69,19.7,19.63,19.63,138700.0,14.2467,14.254,14.2033,14.2033,138700.0
2011-12-09 12:30:00,19.64,19.64,19.56,19.56,148200.0,14.2106,14.2106,14.1527,14.1527,148200.0
2011-12-09 12:40:00,19.55,19.67,19.54,19.61,127600.0,14.1454,14.2323,14.1382,14.1888,127600.0
2011-12-09 12:50:00,19.61,19.62,19.58,19.58,49100.0,14.1888,14.1961,14.1671,14.1671,49100.0
2011-12-09 13:00:00,19.59,19.62,19.52,19.52,76700.0,14.1744,14.1961,14.1237,14.1237,76700.0
2011-12-09 13:10:00,19.53,19.57,19.52,19.57,33700.0,14.131,14.1599,14.1237,14.1599,33700.0
2011-12-09 13:20:00,19.56,19.63,19.56,19.61,94900.0,14.1527,14.2033,14.1527,14.1888,94900.0
2011-12-09 13:30:00,19.61,19.64,19.6,19.61,59600.0,14.1888,14.2106,14.1816,14.1888,59600.0
2011-12-09 13:40:00,19.61,19.67,19.61,19.64,67100.0,14.1888,14.2323,14.1888,14.2106,67100.0
2011-12-09 13:50:00,19.64,19.65,19.59,19.59,50300.0,14.2106,14.2178,14.1744,14.1744,50300.0
2011-12-09 14:00:00,19.59,19.64,19.59,19.59,75500.0,14.1744,14.2106,14.1744,14.1744,75500.0
2011-12-09 14:10:00,19.6,19.61,19.55,19.56,100200.0,14.1816,14.1888,14.1454,14.1527,100200.0
2011-12-09 14:20:00,19.56,19.61,19.52,19.6,161600.0,14.1527,14.1888,14.1237,14.1816,161600.0
2011-12-09 14:30:00,19.6,19.63,19.58,19.58,187600.0,14.1816,14.2033,14.1671,14.1671,187600.0
2011-12-09 14:40:00,19.58,19.62,19.56,19.62,116400.0,14.1671,14.1961,14.1527,14.1961,116400.0
2011-12-09 14:50:00,19.62,19.64,19.57,19.58,141300.0,14.1961,14.2106,14.1599,14.1671,141300.0
2011-12-09 15:00:00,19.57,19.58,19.52,19.57,107400.0,14.1599,14.1671,14.1237,14.1599,107400.0
2011-12-09 15:10:00,19.58,19.6,19.54,19.54,93700.0,14.1671,14.1816,14.1382,14.1382,93700.0
2011-12-09 15:20:00,19.55,19.6,19.54,19.6,131600.0,14.1454,14.1816,14.1382,14.1816,131600.0
2011-12-09 15:30:00,19.6,19.62,19.57,19.62,143700.0,14.1816,14.1961,14.1599,14.1961,143700.0
2011-12-09 15:40:00,19.62,19.67,19.56,19.6,297700.0,14.1961,14.2323,14.1527,14.1816,297700.0
2011-12-09 15:50:00,19.6,19.67,19.58,19.59,735200.0,14.1816,14.2323,14.1671,14.1744,735200.0
2011-12-12 09:30:00,19.3,19.3,19.11,19.21,199100.0,13.9645,13.9645,13.8271,13.8994,199100.0
2011-12-12 09:40:00,19.21,19.31,19.18,19.31,118000.0,13.8994,13.9718,13.8777,13.9718,118000.0
2011-12-12 09:50:00,19.3,19.3,19.12,19.15,168200.0,13.9645,13.9645,13.8343,13.856,168200.0
2011-12-12 10:00:00,19.15,19.16,19.07,19.13,219400.0,13.856,13.8632,13.7981,13.8415,219400.0
2011-12-12 10:10:00,19.13,19.15,19.01,19.04,164800.0,13.8415,13.856,13.7547,13.7764,164800.0
2011-12-12 10:20:00,19.04,19.05,18.99,19.05,109200.0,13.7764,13.7837,13.7402,13.7837,109200.0
2011-12-12 10:30:00,19.05,19.13,19.05,19.1,266800.0,13.7837,13.8415,13.7837,13.8198,266800.0
2011-12-12 10:40:00,19.1,19.15,19.09,19.15,115300.0,13.8198,13.856,13.8126,13.856,115300.0
2011-12-12 10:50:00,19.15,19.16,19.11,19.11,90600.0,13.856,13.8632,13.8271,13.8271,90600.0
2011-12-12 11:00:00,19.11,19.14,19.1,19.1,112100.0,13.8271,13.8488,13.8198,13.8198,112100.0
2011-12-12 11:10:00,19.1,19.11,19.01,19.02,109200.0,13.8198,13.8271,13.7547,13.762,109200.0
2011-12-12 11:20:00,19.02,19.1,19.01,19.03,75600.0,13.762,13.8198,13.7547,13.7692,75600.0
2011-12-12 11:30:00,19.03,19.06,19.0,19.03,70500.0,13.7692,13.7909,13.7475,13.7692,70500.0
2011-12-12 11:40:00,19.03,19.03,18.93,18.93,85300.0,13.7692,13.7692,13.6968,13.6968,85300.0
2011-12-12 11:50:00,18.93,18.97,18.88,18.94,195500.0,13.6968,13.7258,13.6607,13.7041,195500.0
2011-12-12 12:00:00,18.94,18.95,18.89,18.92,93500.0,13.7041,13.7113,13.6679,13.6896,93500.0
2011-12-12 12:10:00,18.92,18.98,18.92,18.93,83200.0,13.6896,13.733,13.6896,13.6968,83200.0
2011-12-12 12:20:00,18.93,18.95,18.89,18.89,58100.0,13.6968,13.7113,13.6679,13.6679,58100.0
2011-12-12 12:30:00,18.89,18.98,18.89,18.96,78400.0,13.6679,13.733,13.6679,13.7185,78400.0
2011-12-12 12:40:00,18.97,18.98,18.94,18.96,70200.0,13.7258,13.733,13.7041,13.7185,70200.0
2011-12-12 12:50:00,18.95,19.0,18.95,18.97,73800.0,13.7113,13.7475,13.7113,13.7258,73800.0
2011-12-12 13:00:00,18.96,18.96,18.9,18.9,100600.0,13.7185,13.7185,13.6751,13.6751,100600.0
2011-12-12 13:10:00,18.89,18.92,18.86,18.89,75400.0,13.6679,13.6896,13.6462,13.6679,75400.0
2011-12-12 13:20:00,18.89,18.98,18.88,18.98,94000.0,13.6679,13.733,13.6607,13.733,94000.0
2011-12-12 13:30:00,18.97,19.01,18.96,19.01,53100.0,13.7258,13.7547,13.7185,13.7547,53100.0
2011-12-12 13:40:00,19.01,19.04,18.98,18.98,64100.0,13.7547,13.7764,13.733,13.733,64100.0
2011-12-12 13:50:00,18.99,19.0,18.94,18.95,78300.0,13.7402,13.7475,13.7041,13.7113,78300.0
2011-12-12 14:00:00,18.94,18.96,18.86,18.88,125900.0,13.7041,13.7185,13.6462,13.6607,125900.0
2011-12-12 14:10:00,18.89,18.91,18.85,18.9,100000.0,13.6679,13.6824,13.6389,13.6751,100000.0
2011-12-12 14:20:00,18.89,18.96,18.89,18.89,136300.0,13.6679,13.7185,13.6679,13.6679,136300.0
2011-12-12 14:30:00,18.89,18.91,18.83,18.85,176600.0,13.6679,13.6824,13.6245,13.6389,176600.0
2011-12-12 14:40:00,18.84,18.85,18.81,18.81,137400.0,13.6317,13.6389,13.61,13.61,137400.0
2011-12-12 14:50:00,18.81,18.91,18.8,18.91,145300.0,13.61,13.6824,13.6028,13.6824,145300.0
2011-12-12 15:00:00,18.9,18.92,18.82,18.84,159300.0,13.6751,13.6896,13.6172,13.6317,159300.0
2011-12-12 15:10:00,18.84,18.87,18.83,18.86,118200.0,13.6317,13.6534,13.6245,13.6462,118200.0
2011-12-12 15:20:00,18.86,18.97,18.83,18.94,239900.0,13.6462,13.7258,13.6245,13.7041,239900.0
2011-12-12 15:30:00,18.94,19.0,18.91,18.99,220200.0,13.7041,13.7475,13.6824,13.7402,220200.0
2011-12-12 15:40:00,18.98,19.05,18.95,19.0,324100.0,13.733,13.7837,13.7113,13.7475,324100.0
2011-12-12 15:50:00,18.99,19.04,18.97,19.01,822400.0,13.7402,13.7764,13.7258,13.7547,822400.0
2011-12-13 09:30:00,19.07,19.21,19.04,19.15,143400.0,13.7981,13.8994,13.7764,13.856,143400.0
2011-12-13 09:40:00,19.15,19.25,19.15,19.23,92800.0,13.856,13.9284,13.856,13.9139,92800.0
2011-12-13 09:50:00,19.24,19.28,19.21,19.25,153300.0,13.9211,13.9501,13.8994,13.9284,153300.0
2011-12-13 10:00:00,19.25,19.27,19.2,19.21,165900.0,13.9284,13.9428,13.8922,13.8994,165900.0
2011-12-13 10:10:00,19.21,19.23,19.19,19.22,101000.0,13.8994,13.9139,13.885,13.9067,101000.0
2011-12-13 10:20:00,19.22,19.25,19.1,19.13,89000.0,13.9067,13.9284,13.8198,13.8415,89000.0
2011-12-13 10:30:00,19.13,19.15,19.08,19.09,81300.0,13.8415,13.856,13.8054,13.8126,81300.0
2011-12-13 10:40:00,19.09,19.1,18.99,19.03,99000.0,13.8126,13.8198,13.7402,13.7692,99000.0
2011-12-13 10:50:00,19.02,19.13,19.0,19.09,91400.0,13.762,13.8415,13.7475,13.8126,91400.0
2011-12-13 11:00:00,19.08,19.08,18.98,19.0,100100.0,13.8054,13.8054,13.733,13.7475,100100.0
2011-12-13 11:10:00,19.0,19.08,19.0,19.05,96200.0,13.7475,13.8054,13.7475,13.7837,96200.0
2011-12-13 11:20:00,19.05,19.11,19.04,19.1,66100.0,13.7837,13.8271,13.7764,13.8198,66100.0
2011-12-13 11:30:00,19.11,19.16,19.09,19.16,51100.0,13.8271,13.8632,13.8126,13.8632,51100.0
2011-12-13 11:40:00,19.16,19.16,19.13,19.15,47200.0,13.8632,13.8632,13.8415,13.856,47200.0
2011-12-13 11:50:00,19.15,19.21,19.15,19.21,59900.0,13.856,13.8994,13.856,13.8994,59900.0
2011-12-13 12:00:00,19.21,19.22,19.16,19.19,55800.0,13.8994,13.9067,13.8632,13.885,55800.0
2011-12-13 12:10:00,19.19,19.19,19.15,19.16,84800.0,13.885,13.885,13.856,13.8632,84800.0
2011-12-13 12:20:00,19.15,19.16,19.12,19.13,75400.0,13.856,13.8632,13.8343,13.8415,75400.0
2011-12-13 12:30:00,19.14,19.16,19.09,19.11,79600.0,13.8488,13.8632,13.8126,13.8271,79600.0
2011-12-13 12:40:00,19.11,19.16,19.09,19.16,49400.0,13.8271,13.8632,13.8126,13.8632,49400.0
2011-12-13 12:50:00,19.16,19.21,19.15,19.2,70400.0,13.8632,13.8994,13.856,13.8922,70400.0
2011-12-13 13:00:00,19.19,19.2,19.12,19.14,107500.0,13.885,13.8922,13.8343,13.8488,107500.0
2011-12-13 13:10:00,19.13,19.19,19.13,19.17,97100.0,13.8415,13.885,13.8415,13.8705,97100.0
2011-12-13 13:20:00,19.17,19.18,19.11,19.13,87900.0,13.8705,13.8777,13.8271,13.8415,87900.0
2011-12-13 13:30:00,19.13,19.15,19.08,19.1,79300.0,13.8415,13.856,13.8054,13.8198,79300.0
2011-12-13 13:40:00,19.1,19.14,19.09,19.1,57200.0,13.8198,13.8488,13.8126,13.8198,57200.0
2011-12-13 13:50:00,19.1,19.12,19.1,19.11,27900.0,13.8198,13.8343,13.8198,13.8271,27900.0
2011-12-13 14:00:00,19.12,19.15,19.1,19.14,120800.0,13.8343,13.856,13.8198,13.8488,120800.0
2011-12-13 14:10:00,19.14,19.14,19.02,19.02,183000.0,13.8488,13.8488,13.762,13.762,183000.0
2011-12-13 14:20:00,19.02,19.05,18.95,19.03,188900.0,13.762,13.7837,13.7113,13.7692,188900.0
2011-12-13 14:30:00,19.03,19.03,18.81,18.81,266200.0,13.7692,13.7692,13.61,13.61,266200.0
2011-12-13 14:40:00,18.82,18.83,18.67,18.7,477800.0,13.6172,13.6245,13.5087,13.5304,477800.0
2011-12-13 14:50:00,18.7,18.83,18.7,18.78,237500.0,13.5304,13.6245,13.5304,13.5883,237500.0
2011-12-13 15:00:00,18.78,18.85,18.77,18.82,244600.0,13.5883,13.6389,13.5811,13.6172,244600.0
2011-12-13 15:10:00,18.82,18.83,18.72,18.73,433500.0,13.6172,13.6245,13.5449,13.5521,433500.0
2011-12-13 15:20:00,18.73,18.73,18.63,18.66,374300.0,13.5521,13.5521,13.4798,13.5015,374300.0
2011-12-13 15:30:00,18.66,18.68,18.44,18.54,698700.0,13.5015,13.5159,13.3423,13.4146,698700.0
2011-12-13 15:40:00,18.54,18.7,18.52,18.69,475100.0,13.4146,13.5304,13.4002,13.5232,475100.0
2011-12-13 15:50:00,18.68,18.71,18.54,18.69,1276600.0,13.5159,13.5376,13.4146,13.5232,1276600.0
2011-12-14 09:30:00,18.51,18.67,18.51,18.67,181700.0,13.3929,13.5087,13.3929,13.5087,181700.0
2011-12-14 09:40:00,18.67,18.72,18.48,18.51,259000.0,13.5087,13.5449,13.3712,13.3929,259000.0
2011-12-14 09:50:00,18.51,18.57,18.47,18.52,147200.0,13.3929,13.4364,13.364,13.4002,147200.0
2011-12-14 10:00:00,18.52,18.54,18.47,18.49,249400.0,13.4002,13.4146,13.364,13.3785,249400.0
2011-12-14 10:10:00,18.48,18.57,18.42,18.56,258900.0,13.3712,13.4364,13.3278,13.4291,258900.0
2011-12-14 10:20:00,18.57,18.59,18.44,18.59,264500.0,13.4364,13.4508,13.3423,13.4508,264500.0
2011-12-14 10:30:00,18.59,18.66,18.58,18.6,167700.0,13.4508,13.5015,13.4436,13.4581,167700.0
2011-12-14 10:40:00,18.6,18.61,18.51,18.61,247300.0,13.4581,13.4653,13.3929,13.4653,247300.0
2011-12-14 10:50:00,18.62,18.63,18.56,18.6,140800.0,13.4725,13.4798,13.4291,13.4581,140800.0
2011-12-14 11:00:00,18.6,18.65,18.59,18.62,141500.0,13.4581,13.4942,13.4508,13.4725,141500.0
2011-12-14 11:10:00,18.62,18.65,18.59,18.6,137100.0,13.4725,13.4942,13.4508,13.4581,137100.0
2011-12-14 11:20:00,18.61,18.61,18.55,18.57,191000.0,13.4653,13.4653,13.4219,13.4364,191000.0
2011-12-14 11:30:00,18.57,18.58,18.48,18.52,298900.0,13.4364,13.4436,13.3712,13.4002,298900.0
2011-12-14 11:40:00,18.52,18.61,18.52,18.59,142700.0,13.4002,13.4653,13.4002,13.4508,142700.0
2011-12-14 11:50:00,18.59,18.6,18.55,18.56,123600.0,13.4508,13.4581,13.4219,13.4291,123600.0
2011-12-14 12:00:00,18.56,18.61,18.55,18.61,112300.0,13.4291,13.4653,13.4219,13.4653,112300.0
2011-12-14 12:10:00,18.61,18.65,18.61,18.63,142000.0,13.4653,13.4942,13.4653,13.4798,142000.0
2011-12-14 12:20:00,18.63,18.65,18.61,18.64,88000.0,13.4798,13.4942,13.4653,13.487,88000.0
2011-12-14 12:30:00,18.64,18.69,18.63,18.63,79000.0,13.487,13.5232,13.4798,13.4798,79000.0
2011-12-14 12:40:00,18.63,18.71,18.63,18.69,108000.0,13.4798,13.5376,13.4798,13.5232,108000.0
2011-12-14 12:50:00,18.7,18.7,18.65,18.68,86700.0,13.5304,13.5304,13.4942,13.5159,86700.0
2011-12-14 13:00:00,18.68,18.75,18.65,18.72,91700.0,13.5159,13.5666,13.4942,13.5449,91700.0
2011-12-14 13:10:00,18.71,18.8,18.7,18.8,78000.0,13.5376,13.6028,13.5304,13.6028,78000.0
2011-12-14 13:20:00,18.8,18.82,18.77,18.8,89200.0,13.6028,13.6172,13.5811,13.6028,89200.0
2011-12-14 13:30:00,18.8,18.82,18.75,18.78,97600.0,13.6028,13.6172,13.5666,13.5883,97600.0
2011-12-14 13:40:00,18.79,18.79,18.66,18.66,98200.0,13.5955,13.5955,13.5015,13.5015,98200.0
2011-12-14 13:50:00,18.67,18.67,18.59,18.62,111800.0,13.5087,13.5087,13.4508,13.4725,111800.0
2011-12-14 14:00:00,18.62,18.67,18.61,18.62,94400.0,13.4725,13.5087,13.4653,13.4725,94400.0
2011-12-14 14:10:00,18.62,18.68,18.6,18.65,149200.0,13.4725,13.5159,13.4581,13.4942,149200.0
2011-12-14 14:20:00,18.65,18.71,18.63,18.69,101200.0,13.4942,13.5376,13.4798,13.5232,101200.0
2011-12-14 14:30:00,18.68,18.69,18.55,18.56,148100.0,13.5159,13.5232,13.4219,13.4291,148100.0
2011-12-14 14:40:00,18.56,18.63,18.56,18.61,168500.0,13.4291,13.4798,13.4291,13.4653,168500.0
2011-12-14 14:50:00,18.6,18.6,18.49,18.54,311600.0,13.4581,13.4581,13.3785,13.4146,311600.0
2011-12-14 15:00:00,18.53,18.57,18.45,18.46,188600.0,13.4074,13.4364,13.3495,13.3568,188600.0
2011-12-14 15:10:00,18.46,18.58,18.46,18.54,338900.0,13.3568,13.4436,13.3568,13.4146,338900.0
2011-12-14 15:20:00,18.54,18.57,18.48,18.56,247900.0,13.4146,13.4364,13.3712,13.4291,247900.0
2011-12-14 15:30:00,18.57,18.58,18.5,18.52,215000.0,13.4364,13.4436,13.3857,13.4002,215000.0
2011-12-14 15:40:00,18.52,18.6,18.5,18.59,400300.0,13.4002,13.4581,13.3857,13.4508,400300.0
2011-12-14 15:50:00,18.58,18.6,18.51,18.57,993000.0,13.4436,13.4581,13.3929,13.4364,993000.0
2011-12-15 09:30:00,18.98,19.02,18.91,19.02,247600.0,13.733,13.762,13.6824,13.762,247600.0
2011-12-15 09:40:00,19.01,19.11,19.01,19.1,251700.0,13.7547,13.8271,13.7547,13.8198,251700.0
2011-12-15 09:50:00,19.11,19.14,19.03,19.08,137300.0,13.8271,13.8488,13.7692,13.8054,137300.0
2011-12-15 10:00:00,19.07,19.13,19.0,19.0,200700.0,13.7981,13.8415,13.7475,13.7475,200700.0
2011-12-15 10:10:00,19.01,19.02,18.96,18.99,181200.0,13.7547,13.762,13.7185,13.7402,181200.0
2011-12-15 10:20:00,18.99,19.04,18.95,19.0,182500.0,13.7402,13.7764,13.7113,13.7475,182500.0
2011-12-15 10:30:00,19.0,19.0,18.87,18.87,241700.0,13.7475,13.7475,13.6534,13.6534,241700.0
2011-12-15 10:40:00,18.87,18.89,18.75,18.85,207700.0,13.6534,13.6679,13.5666,13.6389,207700.0
2011-12-15 10:50:00,18.84,18.85,18.77,18.8,123000.0,13.6317,13.6389,13.5811,13.6028,123000.0
2011-12-15 11:00:00,18.8,18.83,18.78,18.78,127700.0,13.6028,13.6245,13.5883,13.5883,127700.0
2011-12-15 11:10:00,18.78,18.86,18.78,18.84,94200.0,13.5883,13.6462,13.5883,13.6317,94200.0
2011-12-15 11:20:00,18.84,18.89,18.82,18.88,124800.0,13.6317,13.6679,13.6172,13.6607,124800.0
2011-12-15 11:30:00,18.88,18.89,18.82,18.82,90400.0,13.6607,13.6679,13.6172,13.6172,90400.0
2011-12-15 11:40:00,18.83,18.83,18.77,18.77,128700.0,13.6245,13.6245,13.5811,13.5811,128700.0
2011-12-15 11:50:00,18.76,18.78,18.71,18.76,142100.0,13.5738,13.5883,13.5376,13.5738,142100.0
2011-12-15 12:00:00,18.76,18.79,18.75,18.78,114600.0,13.5738,13.5955,13.5666,13.5883,114600.0
2011-12-15 12:10:00,18.78,18.82,18.77,18.8,126000.0,13.5883,13.6172,13.5811,13.6028,126000.0
2011-12-15 12:20:00,18.81,18.87,18.8,18.84,131200.0,13.61,13.6534,13.6028,13.6317,131200.0
2011-12-15 12:30:00,18.84,18.9,18.83,18.89,88100.0,13.6317,13.6751,13.6245,13.6679,88100.0
2011-12-15 12:40:00,18.89,18.91,18.86,18.86,195800.0,13.6679,13.6824,13.6462,13.6462,195800.0
2011-12-15 12:50:00,18.86,18.87,18.83,18.87,106500.0,13.6462,13.6534,13.6245,13.6534,106500.0
2011-12-15 13:00:00,18.87,18.92,18.86,18.91,141700.0,13.6534,13.6896,13.6462,13.6824,141700.0
2011-12-15 13:10:00,18.92,18.94,18.89,18.94,122400.0,13.6896,13.7041,13.6679,13.7041,122400.0
2011-12-15 13:20:00,18.93,18.94,18.91,18.92,201700.0,13.6968,13.7041,13.6824,13.6896,201700.0
2011-12-15 13:30:00,18.91,18.92,18.83,18.86,183200.0,13.6824,13.6896,13.6245,13.6462,183200.0
2011-12-15 13:40:00,18.87,18.99,18.86,18.96,208100.0,13.6534,13.7402,13.6462,13.7185,208100.0
2011-12-15 13:50:00,18.97,18.97,18.93,18.93,148000.0,13.7258,13.7258,13.6968,13.6968,148000.0
2011-12-15 14:00:00,18.93,18.96,18.93,18.93,133100.0,13.6968,13.7185,13.6968,13.6968,133100.0
2011-12-15 14:10:00,18.93,18.97,18.93,18.96,193700.0,13.6968,13.7258,13.6968,13.7185,193700.0
2011-12-15 14:20:00,18.96,18.98,18.92,18.92,189200.0,13.7185,13.733,13.6896,13.6896,189200.0
2011-12-15 14:30:00,18.92,18.93,18.9,18.93,178500.0,13.6896,13.6968,13.6751,13.6968,178500.0
2011-12-15 14:40:00,18.92,18.93,18.91,18.91,142000.0,13.6896,13.6968,13.6824,13.6824,142000.0
2011-12-15 14:50:00,18.92,18.94,18.9,18.9,286400.0,13.6896,13.7041,13.6751,13.6751,286400.0
2011-12-15 15:00:00,18.9,18.94,18.89,18.92,221900.0,13.6751,13.7041,13.6679,13.6896,221900.0
2011-12-15 15:10:00,18.92,18.98,18.92,18.96,304000.0,13.6896,13.733,13.6896,13.7185,304000.0
2011-12-15 15:20:00,18.97,18.97,18.87,18.89,370900.0,13.7258,13.7258,13.6534,13.6679,370900.0
2011-12-15 15:30:00,18.89,18.94,18.88,18.94,409200.0,13.6679,13.7041,13.6607,13.7041,409200.0
2011-12-15 15:40:00,18.93,18.94,18.8,18.86,481900.0,13.6968,13.7041,13.6028,13.6462,481900.0
2011-12-15 15:50:00,18.86,18.86,18.77,18.82,834600.0,13.6462,13.6462,13.5811,13.6172,834600.0
2011-12-16 09:30:00,18.93,18.99,18.65,18.9,1596800.0,13.6968,13.7402,13.4942,13.6751,1596800.0
2011-12-16 09:40:00,18.9,19.01,18.87,19.01,186900.0,13.6751,13.7547,13.6534,13.7547,186900.0
2011-12-16 09:50:00,19.0,19.12,19.0,19.1,261100.0,13.7475,13.8343,13.7475,13.8198,261100.0
2011-12-16 10:00:00,19.09,19.25,19.07,19.23,473700.0,13.8126,13.9284,13.7981,13.9139,473700.0
2011-12-16 10:10:00,19.22,19.3,19.21,19.3,251900.0,13.9067,13.9645,13.8994,13.9645,251900.0
2011-12-16 10:20:00,19.31,19.31,19.27,19.28,196700.0,13.9718,13.9718,13.9428,13.9501,196700.0
2011-12-16 10:30:00,19.28,19.32,19.27,19.3,512900.0,13.9501,13.979,13.9428,13.9645,512900.0
2011-12-16 10:40:00,19.3,19.32,19.3,19.32,116400.0,13.9645,13.979,13.9645,13.979,116400.0
2011-12-16 10:50:00,19.31,19.32,19.3,19.3,170200.0,13.9718,13.979,13.9645,13.9645,170200.0
2011-12-16 11:00:00,19.3,19.38,19.3,19.38,445000.0,13.9645,14.0224,13.9645,14.0224,445000.0
2011-12-16 11:10:00,19.38,19.43,19.37,19.39,354200.0,14.0224,14.0586,14.0152,14.0297,354200.0
2011-12-16 11:20:00,19.39,19.4,19.38,19.38,206600.0,14.0297,14.0369,14.0224,14.0224,206600.0
2011-12-16 11:30:00,19.38,19.39,19.29,19.29,242800.0,14.0224,14.0297,13.9573,13.9573,242800.0
2011-12-16 11:40:00,19.29,19.29,19.18,19.18,129300.0,13.9573,13.9573,13.8777,13.8777,129300.0
2011-12-16 11:50:00,19.18,19.21,19.11,19.11,128600.0,13.8777,13.8994,13.8271,13.8271,128600.0
2011-12-16 12:00:00,19.1,19.16,19.08,19.16,213900.0,13.8198,13.8632,13.8054,13.8632,213900.0
2011-12-16 12:10:00,19.16,19.21,19.16,19.2,132800.0,13.8632,13.8994,13.8632,13.8922,132800.0
2011-12-16 12:20:00,19.2,19.21,19.18,19.18,129200.0,13.8922,13.8994,13.8777,13.8777,129200.0
2011-12-16 12:30:00,19.18,19.18,19.05,19.08,218700.0,13.8777,13.8777,13.7837,13.8054,218700.0
2011-12-16 12:40:00,19.08,19.1,19.01,19.08,189400.0,13.8054,13.8198,13.7547,13.8054,189400.0
2011-12-16 12:50:00,19.07,19.11,19.05,19.09,252400.0,13.7981,13.8271,13.7837,13.8126,252400.0
2011-12-16 13:00:00,19.09,19.1,19.03,19.04,205700.0,13.8126,13.8198,13.7692,13.7764,205700.0
2011-12-16 13:10:00,19.03,19.07,19.03,19.07,110900.0,13.7692,13.7981,13.7692,13.7981,110900.0
2011-12-16 13:20:00,19.08,19.09,19.08,19.08,60100.0,13.8054,13.8126,13.8054,13.8054,60100.0
2011-12-16 13:30:00,19.09,19.1,19.05,19.05,169000.0,13.8126,13.8198,13.7837,13.7837,169000.0
2011-12-16 13:40:00,19.05,19.08,19.0,19.08,212500.0,13.7837,13.8054,13.7475,13.8054,212500.0
2011-12-16 13:50:00,19.08,19.08,18.99,19.01,390000.0,13.8054,13.8054,13.7402,13.7547,390000.0
2011-12-16 14:00:00,19.01,19.02,18.99,19.0,307400.0,13.7547,13.762,13.7402,13.7475,307400.0
2011-12-16 14:10:00,19.01,19.02,19.0,19.02,150000.0,13.7547,13.762,13.7475,13.762,150000.0
2011-12-16 14:20:00,19.01,19.04,19.0,19.03,287400.0,13.7547,13.7764,13.7475,13.7692,287400.0
2011-12-16 14:30:00,19.02,19.03,19.0,19.01,269400.0,13.762,13.7692,13.7475,13.7547,269400.0
2011-12-16 14:40:00,19.01,19.03,19.0,19.01,160500.0,13.7547,13.7692,13.7475,13.7547,160500.0
2011-12-16 14:50:00,19.0,19.05,19.0,19.04,326900.0,13.7475,13.7837,13.7475,13.7764,326900.0
2011-12-16 15:00:00,19.04,19.04,19.0,19.0,140800.0,13.7764,13.7764,13.7475,13.7475,140800.0
2011-12-16 15:10:00,19.0,19.06,19.0,19.03,237400.0,13.7475,13.7909,13.7475,13.7692,237400.0
2011-12-16 15:20:00,19.02,19.03,19.0,19.02,458600.0,13.762,13.7692,13.7475,13.762,458600.0
2011-12-16 15:30:00,19.01,19.07,19.01,19.03,396700.0,13.7547,13.7981,13.7547,13.7692,396700.0
2011-12-16 15:40:00,19.04,19.12,19.03,19.12,440900.0,13.7764,13.8343,13.7692,13.8343,440900.0
2011-12-16 15:50:00,19.12,19.15,19.09,19.11,1101100.0,13.8343,13.856,13.8126,13.8271,1101100.0
2011-12-19 09:30:00,19.11,19.18,19.01,19.02,199400.0,13.8271,13.8777,13.7547,13.762,199400.0
2011-12-19 09:40:00,19.03,19.04,18.94,18.98,158600.0,13.7692,13.7764,13.7041,13.733,158600.0
2011-12-19 09:50:00,18.98,19.01,18.85,18.9,149400.0,13.733,13.7547,13.6389,13.6751,149400.0
2011-12-19 10:00:00,18.91,18.93,18.82,18.83,172600.0,13.6824,13.6968,13.6172,13.6245,172600.0
2011-12-19 10:10:00,18.83,18.87,18.77,18.83,155300.0,13.6245,13.6534,13.5811,13.6245,155300.0
2011-12-19 10:20:00,18.84,18.86,18.78,18.85,97800.0,13.6317,13.6462,13.5883,13.6389,97800.0
2011-12-19 10:30:00,18.85,18.88,18.8,18.8,190700.0,13.6389,13.6607,13.6028,13.6028,190700.0
2011-12-19 10:40:00,18.8,18.87,18.73,18.75,314400.0,13.6028,13.6534,13.5521,13.5666,314400.0
2011-12-19 10:50:00,18.75,18.76,18.7,18.73,103300.0,13.5666,13.5738,13.5304,13.5521,103300.0
2011-12-19 11:00:00,18.74,18.75,18.53,18.56,237800.0,13.5594,13.5666,13.4074,13.4291,237800.0
2011-12-19 11:10:00,18.57,18.61,18.56,18.58,124700.0,13.4364,13.4653,13.4291,13.4436,124700.0
2011-12-19 11:20:00,18.58,18.65,18.54,18.65,80500.0,13.4436,13.4942,13.4146,13.4942,80500.0
2011-12-19 11:30:00,18.65,18.65,18.5,18.5,138200.0,13.4942,13.4942,13.3857,13.3857,138200.0
2011-12-19 11:40:00,18.5,18.53,18.44,18.47,128600.0,13.3857,13.4074,13.3423,13.364,128600.0
2011-12-19 11:50:00,18.48,18.5,18.47,18.47,84800.0,13.3712,13.3857,13.364,13.364,84800.0
2011-12-19 12:00:00,18.47,18.57,18.46,18.57,80700.0,13.364,13.4364,13.3568,13.4364,80700.0
2011-12-19 12:10:00,18.58,18.58,18.53,18.53,41600.0,13.4436,13.4436,13.4074,13.4074,41600.0
2011-12-19 12:20:00,18.53,18.59,18.53,18.58,65800.0,13.4074,13.4508,13.4074,13.4436,65800.0
2011-12-19 12:30:00,18.57,18.57,18.51,18.54,103600.0,13.4364,13.4364,13.3929,13.4146,103600.0
2011-12-19 12:40:00,18.55,18.61,18.54,18.59,119200.0,13.4219,13.4653,13.4146,13.4508,119200.0
2011-12-19 12:50:00,18.59,18.7,18.58,18.7,103300.0,13.4508,13.5304,13.4436,13.5304,103300.0
2011-12-19 13:00:00,18.7,18.72,18.68,18.68,116700.0,13.5304,13.5449,13.5159,13.5159,116700.0
2011-12-19 13:10:00,18.68,18.69,18.67,18.67,128300.0,13.5159,13.5232,13.5087,13.5087,128300.0
2011-12-19 13:20:00,18.68,18.7,18.66,18.68,151600.0,13.5159,13.5304,13.5015,13.5159,151600.0
2011-12-19 13:30:00,18.68,18.69,18.64,18.65,117200.0,13.5159,13.5232,13.487,13.4942,117200.0
2011-12-19 13:40:00,18.66,18.74,18.65,18.74,159200.0,13.5015,13.5594,13.4942,13.5594,159200.0
2011-12-19 13:50:00,18.74,18.86,18.74,18.8,231700.0,13.5594,13.6462,13.5594,13.6028,231700.0
2011-12-19 14:00:00,18.8,18.81,18.72,18.73,100900.0,13.6028,13.61,13.5449,13.5521,100900.0
2011-12-19 14:10:00,18.72,18.73,18.66,18.66,170000.0,13.5449,13.5521,13.5015,13.5015,170000.0
2011-12-19 14:20:00,18.67,18.71,18.66,18.68,186500.0,13.5087,13.5376,13.5015,13.5159,186500.0
2011-12-19 14:30:00,18.68,18.7,18.67,18.68,133200.0,13.5159,13.5304,13.5087,13.5159,133200.0
2011-12-19 14:40:00,18.68,18.71,18.65,18.65,161500.0,13.5159,13.5376,13.4942,13.4942,161500.0
2011-12-19 14:50:00,18.65,18.7,18.65,18.7,167000.0,13.4942,13.5304,13.4942,13.5304,167000.0
2011-12-19 15:00:00,18.7,18.7,18.57,18.59,421100.0,13.5304,13.5304,13.4364,13.4508,421100.0
2011-12-19 15:10:00,18.59,18.61,18.51,18.58,328000.0,13.4508,13.4653,13.3929,13.4436,328000.0
2011-12-19 15:20:00,18.58,18.59,18.5,18.5,304500.0,13.4436,13.4508,13.3857,13.3857,304500.0
2011-12-19 15:30:00,18.5,18.6,18.5,18.6,261200.0,13.3857,13.4581,13.3857,13.4581,261200.0
2011-12-19 15:40:00,18.59,18.62,18.52,18.6,389100.0,13.4508,13.4725,13.4002,13.4581,389100.0
2011-12-19 15:50:00,18.59,18.63,18.56,18.62,769200.0,13.4508,13.4798,13.4291,13.4725,769200.0
2011-12-20 09:30:00,18.97,19.22,18.93,19.13,218100.0,13.7258,13.9067,13.6968,13.8415,218100.0
2011-12-20 09:40:00,19.13,19.25,19.11,19.21,234900.0,13.8415,13.9284,13.8271,13.8994,234900.0
2011-12-20 09:50:00,19.21,19.31,19.17,19.3,287700.0,13.8994,13.9718,13.8705,13.9645,287700.0
2011-12-20 10:00:00,19.3,19.33,19.15,19.17,176600.0,13.9645,13.9863,13.856,13.8705,176600.0
2011-12-20 10:10:00,19.17,19.24,19.16,19.21,127600.0,13.8705,13.9211,13.8632,13.8994,127600.0
2011-12-20 10:20:00,19.21,19.35,19.2,19.3,238400.0,13.8994,14.0007,13.8922,13.9645,238400.0
2011-12-20 10:30:00,19.31,19.36,19.29,19.33,188400.0,13.9718,14.008,13.9573,13.9863,188400.0
2011-12-20 10:40:00,19.34,19.37,19.31,19.36,124600.0,13.9935,14.0152,13.9718,14.008,124600.0
2011-12-20 10:50:00,19.36,19.46,19.35,19.46,198200.0,14.008,14.0803,14.0007,14.0803,198200.0
2011-12-20 11:00:00,19.46,19.49,19.43,19.45,214100.0,14.0803,14.102,14.0586,14.0731,214100.0
2011-12-20 11:10:00,19.44,19.47,19.42,19.45,129700.0,14.0658,14.0875,14.0514,14.0731,129700.0
2011-12-20 11:20:00,19.45,19.45,19.36,19.38,123100.0,14.0731,14.0731,14.008,14.0224,123100.0
2011-12-20 11:30:00,19.39,19.4,19.3,19.32,217300.0,14.0297,14.0369,13.9645,13.979,217300.0
2011-12-20 11:40:00,19.31,19.32,19.28,19.28,230200.0,13.9718,13.979,13.9501,13.9501,230200.0
2011-12-20 11:50:00,19.28,19.31,19.22,19.29,290300.0,13.9501,13.9718,13.9067,13.9573,290300.0
2011-12-20 12:00:00,19.29,19.36,19.25,19.36,156200.0,13.9573,14.008,13.9284,14.008,156200.0
2011-12-20 12:10:00,19.35,19.38,19.35,19.37,84900.0,14.0007,14.0224,14.0007,14.0152,84900.0
2011-12-20 12:20:00,19.37,19.4,19.36,19.39,118000.0,14.0152,14.0369,14.008,14.0297,118000.0
2011-12-20 12:30:00,19.39,19.4,19.34,19.35,88500.0,14.0297,14.0369,13.9935,14.0007,88500.0
2011-12-20 12:40:00,19.34,19.4,19.34,19.38,127600.0,13.9935,14.0369,13.9935,14.0224,127600.0
2011-12-20 12:50:00,19.38,19.4,19.35,19.36,100400.0,14.0224,14.0369,14.0007,14.008,100400.0
2011-12-20 13:00:00,19.36,19.42,19.34,19.42,195900.0,14.008,14.0514,13.9935,14.0514,195900.0
2011-12-20 13:10:00,19.41,19.45,19.4,19.44,105100.0,14.0441,14.0731,14.0369,14.0658,105100.0
2011-12-20 13:20:00,19.45,19.52,19.44,19.49,78800.0,14.0731,14.1237,14.0658,14.102,78800.0
2011-12-20 13:30:00,19.48,19.51,19.47,19.48,110500.0,14.0948,14.1165,14.0875,14.0948,110500.0
2011-12-20 13:40:00,19.49,19.51,19.48,19.51,101300.0,14.102,14.1165,14.0948,14.1165,101300.0
2011-12-20 13:50:00,19.51,19.51,19.46,19.46,113700.0,14.1165,14.1165,14.0803,14.0803,113700.0
2011-12-20 14:00:00,19.46,19.5,19.43,19.5,119400.0,14.0803,14.1093,14.0586,14.1093,119400.0
2011-12-20 14:10:00,19.49,19.5,19.48,19.49,67700.0,14.102,14.1093,14.0948,14.102,67700.0
2011-12-20 14:20:00,19.5,19.53,19.48,19.51,134500.0,14.1093,14.131,14.0948,14.1165,134500.0
2011-12-20 14:30:00,19.51,19.55,19.51,19.54,158200.0,14.1165,14.1454,14.1165,14.1382,158200.0
2011-12-20 14:40:00,19.54,19.67,19.54,19.61,291500.0,14.1382,14.2323,14.1382,14.1888,291500.0
2011-12-20 14:50:00,19.62,19.65,19.52,19.55,331000.0,14.1961,14.2178,14.1237,14.1454,331000.0
2011-12-20 15:00:00,19.54,19.61,19.51,19.6,280100.0,14.1382,14.1888,14.1165,14.1816,280100.0
2011-12-20 15:10:00,19.59,19.64,19.57,19.58,224600.0,14.1744,14.2106,14.1599,14.1671,224600.0
2011-12-20 15:20:00,19.58,19.63,19.55,19.6,259400.0,14.1671,14.2033,14.1454,14.1816,259400.0
2011-12-20 15:30:00,19.6,19.6,19.54,19.58,295900.0,14.1816,14.1816,14.1382,14.1671,295900.0
2011-12-20 15:40:00,19.58,19.63,19.53,19.57,565400.0,14.1671,14.2033,14.131,14.1599,565400.0
2011-12-20 15:50:00,19.57,19.63,19.56,19.59,901300.0,14.1599,14.2033,14.1527,14.1744,901300.0
2011-12-21 09:30:00,19.61,19.63,19.39,19.41,292700.0,14.1888,14.2033,14.0297,14.0441,292700.0
2011-12-21 09:40:00,19.4,19.46,19.37,19.44,139800.0,14.0369,14.0803,14.0152,14.0658,139800.0
2011-12-21 09:50:00,19.45,19.45,19.33,19.39,97700.0,14.0731,14.0731,13.9863,14.0297,97700.0
2011-12-21 10:00:00,19.38,19.44,19.29,19.41,158800.0,14.0224,14.0658,13.9573,14.0441,158800.0
2011-12-21 10:10:00,19.41,19.49,19.39,19.4,89700.0,14.0441,14.102,14.0297,14.0369,89700.0
2011-12-21 10:20:00,19.39,19.48,19.35,19.36,106200.0,14.0297,14.0948,14.0007,14.008,106200.0
2011-12-21 10:30:00,19.36,19.44,19.35,19.41,121600.0,14.008,14.0658,14.0007,14.0441,121600.0
2011-12-21 10:40:00,19.42,19.44,19.33,19.36,124700.0,14.0514,14.0658,13.9863,14.008,124700.0
2011-12-21 10:50:00,19.36,19.36,19.3,19.3,101100.0,14.008,14.008,13.9645,13.9645,101100.0
2011-12-21 11:00:00,19.32,19.34,19.25,19.3,132600.0,13.979,13.9935,13.9284,13.9645,132600.0
2011-12-21 11:10:00,19.3,19.31,19.21,19.25,105800.0,13.9645,13.9718,13.8994,13.9284,105800.0
2011-12-21 11:20:00,19.25,19.3,19.21,19.28,114100.0,13.9284,13.9645,13.8994,13.9501,114100.0
2011-12-21 11:30:00,19.28,19.37,19.28,19.31,83200.0,13.9501,14.0152,13.9501,13.9718,83200.0
2011-12-21 11:40:00,19.31,19.39,19.28,19.39,142400.0,13.9718,14.0297,13.9501,14.0297,142400.0
2011-12-21 11:50:00,19.39,19.42,19.34,19.41,149200.0,14.0297,14.0514,13.9935,14.0441,149200.0
2011-12-21 12:00:00,19.41,19.43,19.3,19.36,142600.0,14.0441,14.0586,13.9645,14.008,142600.0
2011-12-21 12:10:00,19.35,19.42,19.34,19.41,86200.0,14.0007,14.0514,13.9935,14.0441,86200.0
2011-12-21 12:20:00,19.41,19.42,19.29,19.33,75800.0,14.0441,14.0514,13.9573,13.9863,75800.0
2011-12-21 12:30:00,19.33,19.46,19.33,19.44,134400.0,13.9863,14.0803,13.9863,14.0658,134400.0
2011-12-21 12:40:00,19.44,19.48,19.43,19.46,67600.0,14.0658,14.0948,14.0586,14.0803,67600.0
2011-12-21 12:50:00,19.46,19.54,19.46,19.51,112400.0,14.0803,14.1382,14.0803,14.1165,112400.0
2011-12-21 13:00:00,19.51,19.59,19.5,19.5,128000.0,14.1165,14.1744,14.1093,14.1093,128000.0
2011-12-21 13:10:00,19.5,19.51,19.44,19.48,117300.0,14.1093,14.1165,14.0658,14.0948,117300.0
2011-12-21 13:20:00,19.48,19.5,19.41,19.42,220600.0,14.0948,14.1093,14.0441,14.0514,220600.0
2011-12-21 13:30:00,19.42,19.48,19.42,19.47,52300.0,14.0514,14.0948,14.0514,14.0875,52300.0
2011-12-21 13:40:00,19.47,19.49,19.4,19.49,74700.0,14.0875,14.102,14.0369,14.102,74700.0
2011-12-21 13:50:00,19.48,19.55,19.47,19.54,134000.0,14.0948,14.1454,14.0875,14.1382,134000.0
2011-12-21 14:00:00,19.54,19.56,19.53,19.53,168300.0,14.1382,14.1527,14.131,14.131,168300.0
2011-12-21 14:10:00,19.53,19.54,19.48,19.5,80900.0,14.131,14.1382,14.0948,14.1093,80900.0
2011-12-21 14:20:00,19.5,19.53,19.49,19.5,66600.0,14.1093,14.131,14.102,14.1093,66600.0
2011-12-21 14:30:00,19.5,19.55,19.45,19.53,144900.0,14.1093,14.1454,14.0731,14.131,144900.0
2011-12-21 14:40:00,19.52,19.59,19.52,19.58,93000.0,14.1237,14.1744,14.1237,14.1671,93000.0
2011-12-21 14:50:00,19.57,19.59,19.53,19.53,70000.0,14.1599,14.1744,14.131,14.131,70000.0
2011-12-21 15:00:00,19.53,19.58,19.5,19.57,185000.0,14.131,14.1671,14.1093,14.1599,185000.0
2011-12-21 15:10:00,19.57,19.6,19.55,19.57,217900.0,14.1599,14.1816,14.1454,14.1599,217900.0
2011-12-21 15:20:00,19.57,19.59,19.54,19.54,172400.0,14.1599,14.1744,14.1382,14.1382,172400.0
2011-12-21 15:30:00,19.54,19.63,19.54,19.59,297600.0,14.1382,14.2033,14.1382,14.1744,297600.0
2011-12-21 15:40:00,19.6,19.61,19.49,19.52,424300.0,14.1816,14.1888,14.102,14.1237,424300.0
2011-12-21 15:50:00,19.53,19.57,19.48,19.56,573000.0,14.131,14.1599,14.0948,14.1527,573000.0
2011-12-22 09:30:00,19.66,19.7,19.56,19.67,123900.0,14.225,14.254,14.1527,14.2323,123900.0
2011-12-22 09:40:00,19.67,19.77,19.67,19.77,102300.0,14.2323,14.3046,14.2323,14.3046,102300.0
2011-12-22 09:50:00,19.77,19.89,19.76,19.89,123700.0,14.3046,14.3914,14.2974,14.3914,123700.0
2011-12-22 10:00:00,19.89,19.94,19.84,19.88,155600.0,14.3914,14.4276,14.3553,14.3842,155600.0
2011-12-22 10:10:00,19.88,19.97,19.87,19.94,158000.0,14.3842,14.4493,14.377,14.4276,158000.0
2011-12-22 10:20:00,19.94,19.97,19.89,19.91,97800.0,14.4276,14.4493,14.3914,14.4059,97800.0
2011-12-22 10:30:00,19.91,19.92,19.85,19.89,92600.0,14.4059,14.4131,14.3625,14.3914,92600.0
2011-12-22 10:40:00,19.88,19.89,19.81,19.83,63600.0,14.3842,14.3914,14.3336,14.348,63600.0
2011-12-22 10:50:00,19.84,19.93,19.83,19.87,90200.0,14.3553,14.4204,14.348,14.377,90200.0
2011-12-22 11:00:00,19.88,19.91,19.85,19.85,80500.0,14.3842,14.4059,14.3625,14.3625,80500.0
2011-12-22 11:10:00,19.86,19.88,19.83,19.84,74100.0,14.3697,14.3842,14.348,14.3553,74100.0
2011-12-22 11:20:00,19.85,19.86,19.77,19.82,91700.0,14.3625,14.3697,14.3046,14.3408,91700.0
2011-12-22 11:30:00,19.82,19.85,19.77,19.81,118800.0,14.3408,14.3625,14.3046,14.3336,118800.0
2011-12-22 11:40:00,19.82,19.89,19.81,19.86,60800.0,14.3408,14.3914,14.3336,14.3697,60800.0
2011-12-22 11:50:00,19.87,19.88,19.84,19.87,72300.0,14.377,14.3842,14.3553,14.377,72300.0
2011-12-22 12:00:00,19.88,19.9,19.86,19.89,48100.0,14.3842,14.3987,14.3697,14.3914,48100.0
2011-12-22 12:10:00,19.9,19.92,19.87,19.92,105900.0,14.3987,14.4131,14.377,14.4131,105900.0
2011-12-22 12:20:00,19.92,20.0,19.91,20.0,141200.0,14.4131,14.471,14.4059,14.471,141200.0
2011-12-22 12:30:00,20.0,20.03,19.98,20.03,156200.0,14.471,14.4927,14.4566,14.4927,156200.0
2011-12-22 12:40:00,20.03,20.05,20.01,20.02,56800.0,14.4927,14.5072,14.4783,14.4855,56800.0
2011-12-22 12:50:00,20.01,20.04,20.0,20.01,97800.0,14.4783,14.5,14.471,14.4783,97800.0
2011-12-22 13:00:00,20.01,20.02,19.97,20.0,67300.0,14.4783,14.4855,14.4493,14.471,67300.0
2011-12-22 13:10:00,20.0,20.03,19.99,20.01,27200.0,14.471,14.4927,14.4638,14.4783,27200.0
2011-12-22 13:20:00,20.01,20.06,20.0,20.05,157800.0,14.4783,14.5144,14.471,14.5072,157800.0
2011-12-22 13:30:00,20.05,20.09,20.04,20.05,89700.0,14.5072,14.5362,14.5,14.5072,89700.0
2011-12-22 13:40:00,20.05,20.07,20.05,20.07,50300.0,14.5072,14.5217,14.5072,14.5217,50300.0
2011-12-22 13:50:00,20.07,20.1,20.02,20.02,97900.0,14.5217,14.5434,14.4855,14.4855,97900.0
2011-12-22 14:00:00,20.02,20.04,20.01,20.03,111500.0,14.4855,14.5,14.4783,14.4927,111500.0
2011-12-22 14:10:00,20.03,20.05,19.99,20.0,106200.0,14.4927,14.5072,14.4638,14.471,106200.0
2011-12-22 14:20:00,20.01,20.05,20.0,20.05,69200.0,14.4783,14.5072,14.471,14.5072,69200.0
2011-12-22 14:30:00,20.05,20.07,20.03,20.04,110800.0,14.5072,14.5217,14.4927,14.5,110800.0
2011-12-22 14:40:00,20.05,20.06,19.98,19.98,110300.0,14.5072,14.5144,14.4566,14.4566,110300.0
2011-12-22 14:50:00,19.98,20.02,19.88,19.91,234500.0,14.4566,14.4855,14.3842,14.4059,234500.0
2011-12-22 15:00:00,19.92,19.95,19.9,19.92,116300.0,14.4131,14.4349,14.3987,14.4131,116300.0
2011-12-22 15:10:00,19.92,19.96,19.91,19.95,145700.0,14.4131,14.4421,14.4059,14.4349,145700.0
2011-12-22 15:20:00,19.96,20.02,19.95,19.99,191900.0,14.4421,14.4855,14.4349,14.4638,191900.0
2011-12-22 15:30:00,19.99,20.02,19.94,19.95,249300.0,14.4638,14.4855,14.4276,14.4349,249300.0
2011-12-22 15:40:00,19.96,19.96,19.9,19.92,177500.0,14.4421,14.4421,14.3987,14.4131,177500.0
2011-12-22 15:50:00,19.93,19.98,19.91,19.97,633000.0,14.4204,14.4566,14.4059,14.4493,633000.0
2011-12-23 09:30:00,20.15,20.15,19.9,19.96,167500.0,14.5796,14.5796,14.3987,14.4421,167500.0
2011-12-23 09:40:00,19.96,20.0,19.91,19.97,120900.0,14.4421,14.471,14.4059,14.4493,120900.0
2011-12-23 09:50:00,19.97,20.04,19.94,20.02,62900.0,14.4493,14.5,14.4276,14.4855,62900.0
2011-12-23 10:00:00,20.02,20.13,19.97,20.1,155800.0,14.4855,14.5651,14.4493,14.5434,155800.0
2011-12-23 10:10:00,20.09,20.15,20.04,20.06,93200.0,14.5362,14.5796,14.5,14.5144,93200.0
2011-12-23 10:20:00,20.06,20.1,20.05,20.09,35300.0,14.5144,14.5434,14.5072,14.5362,35300.0
2011-12-23 10:30:00,20.1,20.12,20.05,20.09,71000.0,14.5434,14.5579,14.5072,14.5362,71000.0
2011-12-23 10:40:00,20.08,20.1,20.05,20.1,42300.0,14.5289,14.5434,14.5072,14.5434,42300.0
2011-12-23 10:50:00,20.09,20.12,20.05,20.08,58500.0,14.5362,14.5579,14.5072,14.5289,58500.0
2011-12-23 11:00:00,20.08,20.09,20.05,20.05,54800.0,14.5289,14.5362,14.5072,14.5072,54800.0
2011-12-23 11:10:00,20.06,20.09,20.05,20.08,44700.0,14.5144,14.5362,14.5072,14.5289,44700.0
2011-12-23 11:20:00,20.08,20.08,20.04,20.04,53900.0,14.5289,14.5289,14.5,14.5,53900.0
2011-12-23 11:30:00,20.05,20.1,20.05,20.08,61800.0,14.5072,14.5434,14.5072,14.5289,61800.0
2011-12-23 11:40:00,20.07,20.1,20.04,20.1,58900.0,14.5217,14.5434,14.5,14.5434,58900.0
2011-12-23 11:50:00,20.1,20.11,20.08,20.1,48800.0,14.5434,14.5506,14.5289,14.5434,48800.0
2011-12-23 12:00:00,20.1,20.12,20.09,20.09,52200.0,14.5434,14.5579,14.5362,14.5362,52200.0
2011-12-23 12:10:00,20.1,20.12,20.07,20.07,175400.0,14.5434,14.5579,14.5217,14.5217,175400.0
2011-12-23 12:20:00,20.07,20.08,20.05,20.08,76300.0,14.5217,14.5289,14.5072,14.5289,76300.0
2011-12-23 12:30:00,20.08,20.14,20.07,20.08,107800.0,14.5289,14.5723,14.5217,14.5289,107800.0
2011-12-23 12:40:00,20.09,20.1,20.06,20.07,56400.0,14.5362,14.5434,14.5144,14.5217,56400.0
2011-12-23 12:50:00,20.07,20.09,20.06,20.07,36200.0,14.5217,14.5362,14.5144,14.5217,36200.0
2011-12-23 13:00:00,20.08,20.08,19.99,19.99,51500.0,14.5289,14.5289,14.4638,14.4638,51500.0
2011-12-23 13:10:00,19.99,20.02,19.98,19.98,61100.0,14.4638,14.4855,14.4566,14.4566,61100.0
2011-12-23 13:20:00,19.98,20.02,19.97,20.02,92900.0,14.4566,14.4855,14.4493,14.4855,92900.0
2011-12-23 13:30:00,20.01,20.01,19.98,20.0,39000.0,14.4783,14.4783,14.4566,14.471,39000.0
2011-12-23 13:40:00,20.0,20.01,19.99,19.99,32800.0,14.471,14.4783,14.4638,14.4638,32800.0
2011-12-23 13:50:00,19.99,20.01,19.99,19.99,54900.0,14.4638,14.4783,14.4638,14.4638,54900.0
2011-12-23 14:00:00,19.99,20.0,19.99,19.99,54200.0,14.4638,14.471,14.4638,14.4638,54200.0
2011-12-23 14:10:00,20.0,20.02,19.99,20.0,85700.0,14.471,14.4855,14.4638,14.471,85700.0
2011-12-23 14:20:00,20.0,20.01,19.98,19.98,44200.0,14.471,14.4783,14.4566,14.4566,44200.0
2011-12-23 14:30:00,19.99,20.01,19.98,19.98,52300.0,14.4638,14.4783,14.4566,14.4566,52300.0
2011-12-23 14:40:00,19.98,20.0,19.97,19.97,124900.0,14.4566,14.471,14.4493,14.4493,124900.0
2011-12-23 14:50:00,19.98,19.99,19.97,19.99,43900.0,14.4566,14.4638,14.4493,14.4638,43900.0
2011-12-23 15:00:00,19.98,20.0,19.96,19.97,117100.0,14.4566,14.471,14.4421,14.4493,117100.0
2011-12-23 15:10:00,19.98,19.99,19.97,19.98,31900.0,14.4566,14.4638,14.4493,14.4566,31900.0
2011-12-23 15:20:00,19.98,19.99,19.95,19.96,54800.0,14.4566,14.4638,14.4349,14.4421,54800.0
2011-12-23 15:30:00,19.96,20.0,19.95,20.0,78700.0,14.4421,14.471,14.4349,14.471,78700.0
2011-12-23 15:40:00,19.99,20.05,19.99,20.01,124700.0,14.4638,14.5072,14.4638,14.4783,124700.0
2011-12-23 15:50:00,20.01,20.09,20.0,20.06,327300.0,14.4783,14.5362,14.471,14.5144,327300.0
2011-12-27 09:30:00,20.02,20.08,19.86,19.92,139000.0,14.4855,14.5289,14.3697,14.4131,139000.0
2011-12-27 09:40:00,19.91,20.05,19.9,20.04,86600.0,14.4059,14.5072,14.3987,14.5,86600.0
2011-12-27 09:50:00,20.04,20.1,20.0,20.1,137200.0,14.5,14.5434,14.471,14.5434,137200.0
2011-12-27 10:00:00,20.09,20.15,20.04,20.1,140600.0,14.5362,14.5796,14.5,14.5434,140600.0
2011-12-27 10:10:00,20.11,20.25,20.1,20.23,101900.0,14.5506,14.6519,14.5434,14.6374,101900.0
2011-12-27 10:20:00,20.24,20.24,20.12,20.17,120200.0,14.6447,14.6447,14.5579,14.594,120200.0
2011-12-27 10:30:00,20.17,20.2,20.15,20.15,52000.0,14.594,14.6157,14.5796,14.5796,52000.0
2011-12-27 10:40:00,20.16,20.18,20.14,20.17,46100.0,14.5868,14.6013,14.5723,14.594,46100.0
2011-12-27 10:50:00,20.17,20.18,20.12,20.14,50800.0,14.594,14.6013,14.5579,14.5723,50800.0
2011-12-27 11:00:00,20.14,20.17,20.11,20.12,70000.0,14.5723,14.594,14.5506,14.5579,70000.0
2011-12-27 11:10:00,20.13,20.15,20.09,20.11,66100.0,14.5651,14.5796,14.5362,14.5506,66100.0
2011-12-27 11:20:00,20.12,20.15,20.12,20.13,39300.0,14.5579,14.5796,14.5579,14.5651,39300.0
2011-12-27 11:30:00,20.13,20.14,20.08,20.1,33400.0,14.5651,14.5723,14.5289,14.5434,33400.0
2011-12-27 11:40:00,20.1,20.1,20.02,20.02,61100.0,14.5434,14.5434,14.4855,14.4855,61100.0
2011-12-27 11:50:00,20.02,20.02,19.99,20.02,33900.0,14.4855,14.4855,14.4638,14.4855,33900.0
2011-12-27 12:00:00,20.02,20.06,20.02,20.05,53800.0,14.4855,14.5144,14.4855,14.5072,53800.0
2011-12-27 12:10:00,20.06,20.06,20.03,20.05,33400.0,14.5144,14.5144,14.4927,14.5072,33400.0
2011-12-27 12:20:00,20.05,20.07,20.04,20.07,26300.0,14.5072,14.5217,14.5,14.5217,26300.0
2011-12-27 12:30:00,20.07,20.09,20.05,20.05,86700.0,14.5217,14.5362,14.5072,14.5072,86700.0
2011-12-27 12:40:00,20.05,20.05,20.03,20.05,46400.0,14.5072,14.5072,14.4927,14.5072,46400.0
2011-12-27 12:50:00,20.05,20.05,20.02,20.02,61000.0,14.5072,14.5072,14.4855,14.4855,61000.0
2011-12-27 13:00:00,20.03,20.04,19.98,20.0,83400.0,14.4927,14.5,14.4566,14.471,83400.0
2011-12-27 13:10:00,20.0,20.03,19.97,20.02,48500.0,14.471,14.4927,14.4493,14.4855,48500.0
2011-12-27 13:20:00,20.02,20.03,19.99,20.02,46500.0,14.4855,14.4927,14.4638,14.4855,46500.0
2011-12-27 13:30:00,20.03,20.05,20.03,20.05,53800.0,14.4927,14.5072,14.4927,14.5072,53800.0
2011-12-27 13:40:00,20.04,20.07,20.04,20.05,36400.0,14.5,14.5217,14.5,14.5072,36400.0
2011-12-27 13:50:00,20.05,20.07,20.03,20.04,65500.0,14.5072,14.5217,14.4927,14.5,65500.0
2011-12-27 14:00:00,20.05,20.07,20.03,20.05,57600.0,14.5072,14.5217,14.4927,14.5072,57600.0
2011-12-27 14:10:00,20.04,20.07,20.03,20.06,50500.0,14.5,14.5217,14.4927,14.5144,50500.0
2011-12-27 14:20:00,20.06,20.07,20.04,20.05,101900.0,14.5144,14.5217,14.5,14.5072,101900.0
2011-12-27 14:30:00,20.06,20.06,20.0,20.04,100900.0,14.5144,14.5144,14.471,14.5,100900.0
2011-12-27 14:40:00,20.05,20.06,20.01,20.03,44800.0,14.5072,14.5144,14.4783,14.4927,44800.0
2011-12-27 14:50:00,20.03,20.04,19.98,20.01,86600.0,14.4927,14.5,14.4566,14.4783,86600.0
2011-12-27 15:00:00,20.02,20.07,20.0,20.05,63500.0,14.4855,14.5217,14.471,14.5072,63500.0
2011-12-27 15:10:00,20.05,20.07,20.04,20.06,47000.0,14.5072,14.5217,14.5,14.5144,47000.0
2011-12-27 15:20:00,20.05,20.06,20.02,20.03,115900.0,14.5072,14.5144,14.4855,14.4927,115900.0
2011-12-27 15:30:00,20.04,20.05,20.0,20.0,126400.0,14.5,14.5072,14.471,14.471,126400.0
2011-12-27 15:40:00,20.0,20.05,20.0,20.04,157800.0,14.471,14.5072,14.471,14.5,157800.0
2011-12-27 15:50:00,20.04,20.05,19.98,19.99,567900.0,14.5,14.5072,14.4566,14.4638,567900.0
2011-12-28 09:30:00,19.93,19.96,19.79,19.82,159500.0,14.4204,14.4421,14.3191,14.3408,159500.0
2011-12-28 09:40:00,19.82,19.88,19.68,19.82,165000.0,14.3408,14.3842,14.2395,14.3408,165000.0
2011-12-28 09:50:00,19.81,19.83,19.71,19.78,162600.0,14.3336,14.348,14.2612,14.3119,162600.0
2011-12-28 10:00:00,19.78,19.95,19.75,19.91,151800.0,14.3119,14.4349,14.2901,14.4059,151800.0
2011-12-28 10:10:00,19.9,19.94,19.81,19.84,65900.0,14.3987,14.4276,14.3336,14.3553,65900.0
2011-12-28 10:20:00,19.84,19.9,19.78,19.8,146800.0,14.3553,14.3987,14.3119,14.3263,146800.0
2011-12-28 10:30:00,19.8,19.8,19.72,19.73,92800.0,14.3263,14.3263,14.2684,14.2757,92800.0
2011-12-28 10:40:00,19.73,19.78,19.71,19.78,71400.0,14.2757,14.3119,14.2612,14.3119,71400.0
2011-12-28 10:50:00,19.77,19.8,19.7,19.73,132400.0,14.3046,14.3263,14.254,14.2757,132400.0
2011-12-28 11:00:00,19.73,19.73,19.66,19.69,95900.0,14.2757,14.2757,14.225,14.2467,95900.0
2011-12-28 11:10:00,19.69,19.69,19.63,19.64,84100.0,14.2467,14.2467,14.2033,14.2106,84100.0
2011-12-28 11:20:00,19.64,19.64,19.57,19.57,100600.0,14.2106,14.2106,14.1599,14.1599,100600.0
2011-12-28 11:30:00,19.57,19.6,19.53,19.54,78500.0,14.1599,14.1816,14.131,14.1382,78500.0
2011-12-28 11:40:00,19.55,19.56,19.48,19.55,135000.0,14.1454,14.1527,14.0948,14.1454,135000.0
2011-12-28 11:50:00,19.55,19.57,19.47,19.48,121500.0,14.1454,14.1599,14.0875,14.0948,121500.0
2011-12-28 12:00:00,19.49,19.51,19.47,19.49,84800.0,14.102,14.1165,14.0875,14.102,84800.0
2011-12-28 12:10:00,19.5,19.53,19.48,19.53,126200.0,14.1093,14.131,14.0948,14.131,126200.0
2011-12-28 12:20:00,19.52,19.55,19.51,19.52,75900.0,14.1237,14.1454,14.1165,14.1237,75900.0
2011-12-28 12:30:00,19.52,19.58,19.51,19.56,114400.0,14.1237,14.1671,14.1165,14.1527,114400.0
2011-12-28 12:40:00,19.57,19.61,19.56,19.61,65300.0,14.1599,14.1888,14.1527,14.1888,65300.0
2011-12-28 12:50:00,19.61,19.62,19.54,19.55,104400.0,14.1888,14.1961,14.1382,14.1454,104400.0
2011-12-28 13:00:00,19.55,19.57,19.53,19.55,56200.0,14.1454,14.1599,14.131,14.1454,56200.0
2011-12-28 13:10:00,19.55,19.59,19.53,19.57,66600.0,14.1454,14.1744,14.131,14.1599,66600.0
2011-12-28 13:20:00,19.57,19.58,19.55,19.58,58500.0,14.1599,14.1671,14.1454,14.1671,58500.0
2011-12-28 13:30:00,19.57,19.69,19.57,19.68,107900.0,14.1599,14.2467,14.1599,14.2395,107900.0
2011-12-28 13:40:00,19.68,19.72,19.67,19.71,112900.0,14.2395,14.2684,14.2323,14.2612,112900.0
2011-12-28 13:50:00,19.71,19.74,19.7,19.71,73900.0,14.2612,14.2829,14.254,14.2612,73900.0
2011-12-28 14:00:00,19.72,19.73,19.69,19.69,91600.0,14.2684,14.2757,14.2467,14.2467,91600.0
2011-12-28 14:10:00,19.69,19.71,19.65,19.65,173100.0,14.2467,14.2612,14.2178,14.2178,173100.0
2011-12-28 14:20:00,19.65,19.71,19.64,19.7,93600.0,14.2178,14.2612,14.2106,14.254,93600.0
2011-12-28 14:30:00,19.7,19.71,19.62,19.63,85600.0,14.254,14.2612,14.1961,14.2033,85600.0
2011-12-28 14:40:00,19.62,19.65,19.61,19.62,102500.0,14.1961,14.2178,14.1888,14.1961,102500.0
2011-12-28 14:50:00,19.61,19.67,19.61,19.64,109600.0,14.1888,14.2323,14.1888,14.2106,109600.0
2011-12-28 15:00:00,19.64,19.65,19.64,19.65,49000.0,14.2106,14.2178,14.2106,14.2178,49000.0
2011-12-28 15:10:00,19.64,19.66,19.57,19.61,143100.0,14.2106,14.225,14.1599,14.1888,143100.0
2011-12-28 15:20:00,19.61,19.66,19.59,19.62,198100.0,14.1888,14.225,14.1744,14.1961,198100.0
2011-12-28 15:30:00,19.62,19.63,19.58,19.6,133400.0,14.1961,14.2033,14.1671,14.1816,133400.0
2011-12-28 15:40:00,19.61,19.66,19.59,19.63,232200.0,14.1888,14.225,14.1744,14.2033,232200.0
2011-12-28 15:50:00,19.64,19.64,19.57,19.6,543500.0,14.2106,14.2106,14.1599,14.1816,543500.0
2011-12-29 09:30:00,19.56,19.7,19.5,19.67,98300.0,14.1527,14.254,14.1093,14.2323,98300.0
2011-12-29 09:40:00,19.66,19.72,19.64,19.68,67000.0,14.225,14.2684,14.2106,14.2395,67000.0
2011-12-29 09:50:00,19.67,19.72,19.63,19.72,90100.0,14.2323,14.2684,14.2033,14.2684,90100.0
2011-12-29 10:00:00,19.72,19.82,19.72,19.82,78400.0,14.2684,14.3408,14.2684,14.3408,78400.0
2011-12-29 10:10:00,19.81,19.85,19.78,19.84,66800.0,14.3336,14.3625,14.3119,14.3553,66800.0
2011-12-29 10:20:00,19.84,19.91,19.83,19.89,50900.0,14.3553,14.4059,14.348,14.3914,50900.0
2011-12-29 10:30:00,19.88,19.97,19.88,19.96,74200.0,14.3842,14.4493,14.3842,14.4421,74200.0
2011-12-29 10:40:00,19.96,19.97,19.88,19.88,65400.0,14.4421,14.4493,14.3842,14.3842,65400.0
2011-12-29 10:50:00,19.88,19.89,19.86,19.87,37400.0,14.3842,14.3914,14.3697,14.377,37400.0
2011-12-29 11:00:00,19.88,19.89,19.8,19.8,65000.0,14.3842,14.3914,14.3263,14.3263,65000.0
2011-12-29 11:10:00,19.8,19.83,19.8,19.81,46400.0,14.3263,14.348,14.3263,14.3336,46400.0
2011-12-29 11:20:00,19.8,19.85,19.79,19.82,73400.0,14.3263,14.3625,14.3191,14.3408,73400.0
2011-12-29 11:30:00,19.82,19.9,19.82,19.87,43400.0,14.3408,14.3987,14.3408,14.377,43400.0
2011-12-29 11:40:00,19.88,19.89,19.85,19.87,60500.0,14.3842,14.3914,14.3625,14.377,60500.0
2011-12-29 11:50:00,19.87,19.92,19.87,19.92,71100.0,14.377,14.4131,14.377,14.4131,71100.0
2011-12-29 12:00:00,19.92,19.95,19.89,19.95,167000.0,14.4131,14.4349,14.3914,14.4349,167000.0
2011-12-29 12:10:00,19.95,20.0,19.94,20.0,222100.0,14.4349,14.471,14.4276,14.471,222100.0
2011-12-29 12:20:00,19.99,20.02,19.98,20.0,106100.0,14.4638,14.4855,14.4566,14.471,106100.0
2011-12-29 12:30:00,20.01,20.01,19.96,19.97,159500.0,14.4783,14.4783,14.4421,14.4493,159500.0
2011-12-29 12:40:00,19.96,19.99,19.95,19.99,72800.0,14.4421,14.4638,14.4349,14.4638,72800.0
2011-12-29 12:50:00,19.99,20.02,19.98,20.01,69600.0,14.4638,14.4855,14.4566,14.4783,69600.0
2011-12-29 13:00:00,20.0,20.05,20.0,20.01,78200.0,14.471,14.5072,14.471,14.4783,78200.0
2011-12-29 13:10:00,20.01,20.02,19.96,19.97,82900.0,14.4783,14.4855,14.4421,14.4493,82900.0
2011-12-29 13:20:00,19.98,20.02,19.96,20.02,166400.0,14.4566,14.4855,14.4421,14.4855,166400.0
2011-12-29 13:30:00,20.02,20.02,19.99,20.01,60100.0,14.4855,14.4855,14.4638,14.4783,60100.0
2011-12-29 13:40:00,20.02,20.05,19.98,20.0,66200.0,14.4855,14.5072,14.4566,14.471,66200.0
2011-12-29 13:50:00,19.99,20.02,19.98,20.0,122600.0,14.4638,14.4855,14.4566,14.471,122600.0
2011-12-29 14:00:00,20.0,20.01,19.98,20.0,92200.0,14.471,14.4783,14.4566,14.471,92200.0
2011-12-29 14:10:00,20.01,20.03,20.0,20.03,119300.0,14.4783,14.4927,14.471,14.4927,119300.0
2011-12-29 14:20:00,20.03,20.05,20.01,20.02,122500.0,14.4927,14.5072,14.4783,14.4855,122500.0
2011-12-29 14:30:00,20.02,20.03,20.0,20.0,56500.0,14.4855,14.4927,14.471,14.471,56500.0
2011-12-29 14:40:00,20.0,20.01,19.99,20.0,88600.0,14.471,14.4783,14.4638,14.471,88600.0
2011-12-29 14:50:00,20.0,20.01,19.98,19.98,68400.0,14.471,14.4783,14.4566,14.4566,68400.0
2011-12-29 15:00:00,19.98,20.03,19.98,20.0,208400.0,14.4566,14.4927,14.4566,14.471,208400.0
2011-12-29 15:10:00,20.0,20.02,20.0,20.01,78800.0,14.471,14.4855,14.471,14.4783,78800.0
2011-12-29 15:20:00,20.02,20.03,19.99,20.01,186300.0,14.4855,14.4927,14.4638,14.4783,186300.0
2011-12-29 15:30:00,20.0,20.04,20.0,20.02,113200.0,14.471,14.5,14.471,14.4855,113200.0
2011-12-29 15:40:00,20.03,20.1,20.02,20.05,307700.0,14.4927,14.5434,14.4855,14.5072,307700.0
2011-12-29 15:50:00,20.05,20.09,20.03,20.06,732900.0,14.5072,14.5362,14.4927,14.5144,732900.0
2011-12-30 09:30:00,20.1,20.1,19.9,19.91,116400.0,14.5434,14.5434,14.3987,14.4059,116400.0
2011-12-30 09:40:00,19.9,20.04,19.89,20.02,36400.0,14.3987,14.5,14.3914,14.4855,36400.0
2011-12-30 09:50:00,20.03,20.03,19.95,19.97,50600.0,14.4927,14.4927,14.4349,14.4493,50600.0
2011-12-30 10:00:00,19.97,20.04,19.96,19.97,47900.0,14.4493,14.5,14.4421,14.4493,47900.0
2011-12-30 10:10:00,19.97,19.97,19.88,19.89,44100.0,14.4493,14.4493,14.3842,14.3914,44100.0
2011-12-30 10:20:00,19.89,19.91,19.86,19.88,60400.0,14.3914,14.4059,14.3697,14.3842,60400.0
2011-12-30 10:30:00,19.87,19.89,19.85,19.86,94000.0,14.377,14.3914,14.3625,14.3697,94000.0
2011-12-30 10:40:00,19.86,19.87,19.82,19.83,88700.0,14.3697,14.377,14.3408,14.348,88700.0
2011-12-30 10:50:00,19.84,19.87,19.8,19.8,103300.0,14.3553,14.377,14.3263,14.3263,103300.0
2011-12-30 11:00:00,19.81,19.83,19.8,19.8,89200.0,14.3336,14.348,14.3263,14.3263,89200.0
2011-12-30 11:10:00,19.8,19.83,19.79,19.82,47700.0,14.3263,14.348,14.3191,14.3408,47700.0
2011-12-30 11:20:00,19.82,19.85,19.81,19.81,57200.0,14.3408,14.3625,14.3336,14.3336,57200.0
2011-12-30 11:30:00,19.82,19.83,19.8,19.8,74500.0,14.3408,14.348,14.3263,14.3263,74500.0
2011-12-30 11:40:00,19.8,19.82,19.79,19.81,38300.0,14.3263,14.3408,14.3191,14.3336,38300.0
2011-12-30 11:50:00,19.81,19.82,19.79,19.8,44300.0,14.3336,14.3408,14.3191,14.3263,44300.0
2011-12-30 12:00:00,19.79,19.83,19.79,19.81,49500.0,14.3191,14.348,14.3191,14.3336,49500.0
2011-12-30 12:10:00,19.8,19.83,19.8,19.82,34400.0,14.3263,14.348,14.3263,14.3408,34400.0
2011-12-30 12:20:00,19.82,19.83,19.81,19.82,21800.0,14.3408,14.348,14.3336,14.3408,21800.0
2011-12-30 12:30:00,19.82,19.87,19.82,19.86,66800.0,14.3408,14.377,14.3408,14.3697,66800.0
2011-12-30 12:40:00,19.85,19.86,19.83,19.83,39100.0,14.3625,14.3697,14.348,14.348,39100.0
2011-12-30 12:50:00,19.83,19.84,19.83,19.83,13800.0,14.348,14.3553,14.348,14.348,13800.0
2011-12-30 13:00:00,19.83,19.85,19.83,19.84,35400.0,14.348,14.3625,14.348,14.3553,35400.0
2011-12-30 13:10:00,19.84,19.85,19.83,19.85,45700.0,14.3553,14.3625,14.348,14.3625,45700.0
2011-12-30 13:20:00,19.85,19.86,19.83,19.86,53800.0,14.3625,14.3697,14.348,14.3697,53800.0
2011-12-30 13:30:00,19.87,19.89,19.86,19.89,66800.0,14.377,14.3914,14.3697,14.3914,66800.0
2011-12-30 13:40:00,19.89,19.94,19.89,19.93,41500.0,14.3914,14.4276,14.3914,14.4204,41500.0
2011-12-30 13:50:00,19.93,19.93,19.9,19.92,66000.0,14.4204,14.4204,14.3987,14.4131,66000.0
2011-12-30 14:00:00,19.91,19.92,19.91,19.92,28200.0,14.4059,14.4131,14.4059,14.4131,28200.0
2011-12-30 14:10:00,19.92,19.92,19.86,19.87,58900.0,14.4131,14.4131,14.3697,14.377,58900.0
2011-12-30 14:20:00,19.88,19.88,19.83,19.86,101900.0,14.3842,14.3842,14.348,14.3697,101900.0
2011-12-30 14:30:00,19.86,19.94,19.86,19.94,122300.0,14.3697,14.4276,14.3697,14.4276,122300.0
2011-12-30 14:40:00,19.93,19.97,19.93,19.94,107200.0,14.4204,14.4493,14.4204,14.4276,107200.0
2011-12-30 14:50:00,19.94,20.01,19.93,19.98,143100.0,14.4276,14.4783,14.4204,14.4566,143100.0
2011-12-30 15:00:00,19.99,19.99,19.93,19.93,108200.0,14.4638,14.4638,14.4204,14.4204,108200.0
2011-12-30 15:10:00,19.93,19.96,19.92,19.95,61100.0,14.4204,14.4421,14.4131,14.4349,61100.0
2011-12-30 15:20:00,19.95,19.98,19.94,19.96,81400.0,14.4349,14.4566,14.4276,14.4421,81400.0
2011-12-30 15:30:00,19.95,19.99,19.95,19.99,83000.0,14.4349,14.4638,14.4349,14.4638,83000.0
2011-12-30 15:40:00,19.99,20.01,19.95,19.98,167300.0,14.4638,14.4783,14.4349,14.4566,167300.0
2011-12-30 15:50:00,19.97,19.98,19.9,19.9,516300.0,14.4493,14.4566,14.3987,14.3987,516300.0
2012-01-03 09:30:00,20.4,20.68,20.4,20.52,283600.0,14.7605,14.963,14.7605,14.8473,283600.0
2012-01-03 09:40:00,20.52,20.59,20.51,20.58,141100.0,14.8473,14.8979,14.84,14.8907,141100.0
2012-01-03 09:50:00,20.57,20.58,20.53,20.55,100400.0,14.8835,14.8907,14.8545,14.869,100400.0
2012-01-03 10:00:00,20.55,20.75,20.54,20.74,174400.0,14.869,15.0137,14.8617,15.0065,174400.0
2012-01-03 10:10:00,20.75,20.76,20.71,20.71,109800.0,15.0137,15.0209,14.9848,14.9848,109800.0
2012-01-03 10:20:00,20.71,20.71,20.62,20.62,130700.0,14.9848,14.9848,14.9196,14.9196,130700.0
2012-01-03 10:30:00,20.63,20.68,20.63,20.65,61800.0,14.9269,14.963,14.9269,14.9413,61800.0
2012-01-03 10:40:00,20.65,20.66,20.64,20.64,60500.0,14.9413,14.9486,14.9341,14.9341,60500.0
2012-01-03 10:50:00,20.64,20.66,20.63,20.64,168300.0,14.9341,14.9486,14.9269,14.9341,168300.0
2012-01-03 11:00:00,20.65,20.66,20.59,20.59,107800.0,14.9413,14.9486,14.8979,14.8979,107800.0
2012-01-03 11:10:00,20.59,20.65,20.58,20.62,131300.0,14.8979,14.9413,14.8907,14.9196,131300.0
2012-01-03 11:20:00,20.62,20.64,20.59,20.62,108600.0,14.9196,14.9341,14.8979,14.9196,108600.0
2012-01-03 11:30:00,20.63,20.63,20.59,20.61,72800.0,14.9269,14.9269,14.8979,14.9124,72800.0
2012-01-03 11:40:00,20.59,20.59,20.51,20.54,188200.0,14.8979,14.8979,14.84,14.8617,188200.0
2012-01-03 11:50:00,20.54,20.58,20.52,20.52,98400.0,14.8617,14.8907,14.8473,14.8473,98400.0
2012-01-03 12:00:00,20.52,20.54,20.5,20.51,83200.0,14.8473,14.8617,14.8328,14.84,83200.0
2012-01-03 12:10:00,20.5,20.52,20.48,20.51,120900.0,14.8328,14.8473,14.8183,14.84,120900.0
2012-01-03 12:20:00,20.52,20.53,20.49,20.52,119700.0,14.8473,14.8545,14.8256,14.8473,119700.0
2012-01-03 12:30:00,20.53,20.54,20.48,20.5,151200.0,14.8545,14.8617,14.8183,14.8328,151200.0
2012-01-03 12:40:00,20.49,20.5,20.45,20.46,56100.0,14.8256,14.8328,14.7966,14.8039,56100.0
2012-01-03 12:50:00,20.45,20.49,20.44,20.46,104900.0,14.7966,14.8256,14.7894,14.8039,104900.0
2012-01-03 13:00:00,20.46,20.49,20.45,20.46,59700.0,14.8039,14.8256,14.7966,14.8039,59700.0
2012-01-03 13:10:00,20.47,20.5,20.45,20.5,34500.0,14.8111,14.8328,14.7966,14.8328,34500.0
2012-01-03 13:20:00,20.5,20.51,20.47,20.5,58000.0,14.8328,14.84,14.8111,14.8328,58000.0
2012-01-03 13:30:00,20.5,20.5,20.48,20.48,56700.0,14.8328,14.8328,14.8183,14.8183,56700.0
2012-01-03 13:40:00,20.49,20.52,20.48,20.52,75800.0,14.8256,14.8473,14.8183,14.8473,75800.0
2012-01-03 13:50:00,20.52,20.52,20.5,20.5,109200.0,14.8473,14.8473,14.8328,14.8328,109200.0
2012-01-03 14:00:00,20.51,20.53,20.5,20.52,57900.0,14.84,14.8545,14.8328,14.8473,57900.0
2012-01-03 14:10:00,20.52,20.54,20.48,20.54,111300.0,14.8473,14.8617,14.8183,14.8617,111300.0
2012-01-03 14:20:00,20.54,20.54,20.5,20.51,116000.0,14.8617,14.8617,14.8328,14.84,116000.0
2012-01-03 14:30:00,20.51,20.58,20.51,20.53,109500.0,14.84,14.8907,14.84,14.8545,109500.0
2012-01-03 14:40:00,20.53,20.57,20.53,20.55,100100.0,14.8545,14.8835,14.8545,14.869,100100.0
2012-01-03 14:50:00,20.56,20.6,20.56,20.59,161300.0,14.8762,14.9052,14.8762,14.8979,161300.0
2012-01-03 15:00:00,20.6,20.62,20.55,20.59,145800.0,14.9052,14.9196,14.869,14.8979,145800.0
2012-01-03 15:10:00,20.59,20.59,20.54,20.56,183100.0,14.8979,14.8979,14.8617,14.8762,183100.0
2012-01-03 15:20:00,20.56,20.56,20.48,20.55,224400.0,14.8762,14.8762,14.8183,14.869,224400.0
2012-01-03 15:30:00,20.55,20.59,20.54,20.55,199300.0,14.869,14.8979,14.8617,14.869,199300.0
2012-01-03 15:40:00,20.55,20.6,20.54,20.58,268000.0,14.869,14.9052,14.8617,14.8907,268000.0
2012-01-03 15:50:00,20.58,20.58,20.47,20.5,645200.0,14.8907,14.8907,14.8111,14.8328,645200.0
2012-01-04 09:30:00,20.39,20.46,20.27,20.33,116800.0,14.7532,14.8039,14.6664,14.7098,116800.0
2012-01-04 09:40:00,20.32,20.35,20.22,20.28,87400.0,14.7026,14.7243,14.6302,14.6736,87400.0
2012-01-04 09:50:00,20.28,20.29,20.22,20.24,131500.0,14.6736,14.6809,14.6302,14.6447,131500.0
2012-01-04 10:00:00,20.23,20.23,20.09,20.11,126700.0,14.6374,14.6374,14.5362,14.5506,126700.0
2012-01-04 10:10:00,20.12,20.14,20.02,20.09,143700.0,14.5579,14.5723,14.4855,14.5362,143700.0
2012-01-04 10:20:00,20.09,20.14,20.09,20.1,52500.0,14.5362,14.5723,14.5362,14.5434,52500.0
2012-01-04 10:30:00,20.1,20.14,20.08,20.12,71400.0,14.5434,14.5723,14.5289,14.5579,71400.0
2012-01-04 10:40:00,20.12,20.17,20.11,20.16,67800.0,14.5579,14.594,14.5506,14.5868,67800.0
2012-01-04 10:50:00,20.16,20.18,20.15,20.17,69900.0,14.5868,14.6013,14.5796,14.594,69900.0
2012-01-04 11:00:00,20.18,20.22,20.18,20.2,79000.0,14.6013,14.6302,14.6013,14.6157,79000.0
2012-01-04 11:10:00,20.19,20.22,20.17,20.17,62900.0,14.6085,14.6302,14.594,14.594,62900.0
2012-01-04 11:20:00,20.18,20.2,20.17,20.18,48200.0,14.6013,14.6157,14.594,14.6013,48200.0
2012-01-04 11:30:00,20.19,20.26,20.18,20.25,342200.0,14.6085,14.6592,14.6013,14.6519,342200.0
2012-01-04 11:40:00,20.25,20.26,20.24,20.25,30200.0,14.6519,14.6592,14.6447,14.6519,30200.0
2012-01-04 11:50:00,20.25,20.29,20.24,20.27,62400.0,14.6519,14.6809,14.6447,14.6664,62400.0
2012-01-04 12:00:00,20.27,20.38,20.27,20.37,104300.0,14.6664,14.746,14.6664,14.7387,104300.0
2012-01-04 12:10:00,20.37,20.43,20.37,20.39,118200.0,14.7387,14.7822,14.7387,14.7532,118200.0
2012-01-04 12:20:00,20.39,20.4,20.35,20.38,58600.0,14.7532,14.7605,14.7243,14.746,58600.0
2012-01-04 12:30:00,20.38,20.39,20.37,20.38,65900.0,14.746,14.7532,14.7387,14.746,65900.0
2012-01-04 12:40:00,20.38,20.42,20.37,20.41,83100.0,14.746,14.7749,14.7387,14.7677,83100.0
2012-01-04 12:50:00,20.4,20.46,20.4,20.46,81500.0,14.7605,14.8039,14.7605,14.8039,81500.0
2012-01-04 13:00:00,20.46,20.46,20.42,20.42,73800.0,14.8039,14.8039,14.7749,14.7749,73800.0
2012-01-04 13:10:00,20.42,20.44,20.42,20.43,89900.0,14.7749,14.7894,14.7749,14.7822,89900.0
2012-01-04 13:20:00,20.44,20.46,20.42,20.45,100400.0,14.7894,14.8039,14.7749,14.7966,100400.0
2012-01-04 13:30:00,20.45,20.52,20.45,20.5,76900.0,14.7966,14.8473,14.7966,14.8328,76900.0
2012-01-04 13:40:00,20.5,20.6,20.5,20.6,94700.0,14.8328,14.9052,14.8328,14.9052,94700.0
2012-01-04 13:50:00,20.61,20.61,20.54,20.59,173600.0,14.9124,14.9124,14.8617,14.8979,173600.0
2012-01-04 14:00:00,20.59,20.59,20.52,20.54,159400.0,14.8979,14.8979,14.8473,14.8617,159400.0
2012-01-04 14:10:00,20.53,20.55,20.48,20.53,141200.0,14.8545,14.869,14.8183,14.8545,141200.0
2012-01-04 14:20:00,20.53,20.55,20.51,20.54,88100.0,14.8545,14.869,14.84,14.8617,88100.0
2012-01-04 14:30:00,20.54,20.59,20.54,20.57,122100.0,14.8617,14.8979,14.8617,14.8835,122100.0
2012-01-04 14:40:00,20.56,20.62,20.53,20.53,139100.0,14.8762,14.9196,14.8545,14.8545,139100.0
2012-01-04 14:50:00,20.54,20.6,20.53,20.55,95600.0,14.8617,14.9052,14.8545,14.869,95600.0
2012-01-04 15:00:00,20.56,20.57,20.55,20.57,128100.0,14.8762,14.8835,14.869,14.8835,128100.0
2012-01-04 15:10:00,20.57,20.59,20.55,20.56,146500.0,14.8835,14.8979,14.869,14.8762,146500.0
2012-01-04 15:20:00,20.57,20.61,20.56,20.61,81400.0,14.8835,14.9124,14.8762,14.9124,81400.0
2012-01-04 15:30:00,20.61,20.65,20.59,20.63,121500.0,14.9124,14.9413,14.8979,14.9269,121500.0
2012-01-04 15:40:00,20.64,20.7,20.62,20.62,283900.0,14.9341,14.9775,14.9196,14.9196,283900.0
2012-01-04 15:50:00,20.63,20.66,20.58,20.59,404100.0,14.9269,14.9486,14.8907,14.8979,404100.0
2012-01-05 09:30:00,20.4,20.43,20.32,20.37,131800.0,14.7605,14.7822,14.7026,14.7387,131800.0
2012-01-05 09:40:00,20.36,20.36,20.25,20.35,203700.0,14.7315,14.7315,14.6519,14.7243,203700.0
2012-01-05 09:50:00,20.35,20.39,20.32,20.32,83000.0,14.7243,14.7532,14.7026,14.7026,83000.0
2012-01-05 10:00:00,20.33,20.35,20.22,20.35,138900.0,14.7098,14.7243,14.6302,14.7243,138900.0
2012-01-05 10:10:00,20.35,20.4,20.3,20.39,101000.0,14.7243,14.7605,14.6881,14.7532,101000.0
2012-01-05 10:20:00,20.39,20.53,20.39,20.5,114200.0,14.7532,14.8545,14.7532,14.8328,114200.0
2012-01-05 10:30:00,20.5,20.5,20.36,20.36,135100.0,14.8328,14.8328,14.7315,14.7315,135100.0
2012-01-05 10:40:00,20.36,20.38,20.29,20.35,128200.0,14.7315,14.746,14.6809,14.7243,128200.0
2012-01-05 10:50:00,20.35,20.43,20.33,20.43,159600.0,14.7243,14.7822,14.7098,14.7822,159600.0
2012-01-05 11:00:00,20.43,20.43,20.36,20.38,68800.0,14.7822,14.7822,14.7315,14.746,68800.0
2012-01-05 11:10:00,20.38,20.38,20.34,20.37,65200.0,14.746,14.746,14.717,14.7387,65200.0
2012-01-05 11:20:00,20.37,20.54,20.36,20.54,102500.0,14.7387,14.8617,14.7315,14.8617,102500.0
2012-01-05 11:30:00,20.53,20.54,20.48,20.5,35100.0,14.8545,14.8617,14.8183,14.8328,35100.0
2012-01-05 11:40:00,20.5,20.58,20.5,20.58,74600.0,14.8328,14.8907,14.8328,14.8907,74600.0
2012-01-05 11:50:00,20.57,20.6,20.53,20.54,64800.0,14.8835,14.9052,14.8545,14.8617,64800.0
2012-01-05 12:00:00,20.54,20.64,20.54,20.62,222100.0,14.8617,14.9341,14.8617,14.9196,222100.0
2012-01-05 12:10:00,20.62,20.71,20.62,20.69,71000.0,14.9196,14.9848,14.9196,14.9703,71000.0
2012-01-05 12:20:00,20.69,20.73,20.62,20.71,84500.0,14.9703,14.9992,14.9196,14.9848,84500.0
2012-01-05 12:30:00,20.71,20.74,20.69,20.69,63400.0,14.9848,15.0065,14.9703,14.9703,63400.0
2012-01-05 12:40:00,20.7,20.84,20.7,20.83,168800.0,14.9775,15.0788,14.9775,15.0716,168800.0
2012-01-05 12:50:00,20.82,20.91,20.82,20.91,104800.0,15.0643,15.1295,15.0643,15.1295,104800.0
2012-01-05 13:00:00,20.91,20.93,20.85,20.87,135400.0,15.1295,15.1439,15.0861,15.1005,135400.0
2012-01-05 13:10:00,20.87,20.88,20.8,20.83,86200.0,15.1005,15.1078,15.0499,15.0716,86200.0
2012-01-05 13:20:00,20.83,20.93,20.83,20.9,86500.0,15.0716,15.1439,15.0716,15.1222,86500.0
2012-01-05 13:30:00,20.91,20.96,20.87,20.87,134800.0,15.1295,15.1656,15.1005,15.1005,134800.0
2012-01-05 13:40:00,20.87,20.92,20.86,20.87,127600.0,15.1005,15.1367,15.0933,15.1005,127600.0
2012-01-05 13:50:00,20.87,20.88,20.82,20.82,122900.0,15.1005,15.1078,15.0643,15.0643,122900.0
2012-01-05 14:00:00,20.82,20.83,20.78,20.8,192700.0,15.0643,15.0716,15.0354,15.0499,192700.0
2012-01-05 14:10:00,20.8,20.8,20.73,20.73,139400.0,15.0499,15.0499,14.9992,14.9992,139400.0
2012-01-05 14:20:00,20.73,20.76,20.68,20.7,227000.0,14.9992,15.0209,14.963,14.9775,227000.0
2012-01-05 14:30:00,20.69,20.71,20.69,20.7,62400.0,14.9703,14.9848,14.9703,14.9775,62400.0
2012-01-05 14:40:00,20.7,20.74,20.67,20.67,156000.0,14.9775,15.0065,14.9558,14.9558,156000.0
2012-01-05 14:50:00,20.68,20.7,20.63,20.64,123000.0,14.963,14.9775,14.9269,14.9341,123000.0
2012-01-05 15:00:00,20.63,20.71,20.61,20.7,92600.0,14.9269,14.9848,14.9124,14.9775,92600.0
2012-01-05 15:10:00,20.7,20.7,20.62,20.63,138100.0,14.9775,14.9775,14.9196,14.9269,138100.0
2012-01-05 15:20:00,20.63,20.69,20.63,20.66,205100.0,14.9269,14.9703,14.9269,14.9486,205100.0
2012-01-05 15:30:00,20.65,20.66,20.59,20.63,272800.0,14.9413,14.9486,14.8979,14.9269,272800.0
2012-01-05 15:40:00,20.64,20.8,20.63,20.77,549000.0,14.9341,15.0499,14.9269,15.0282,549000.0
2012-01-05 15:50:00,20.77,20.78,20.71,20.74,912900.0,15.0282,15.0354,14.9848,15.0065,912900.0
2012-01-06 09:30:00,20.85,20.85,20.58,20.63,269300.0,15.0861,15.0861,14.8907,14.9269,269300.0
2012-01-06 09:40:00,20.62,20.63,20.52,20.55,143200.0,14.9196,14.9269,14.8473,14.869,143200.0
2012-01-06 09:50:00,20.54,20.55,20.46,20.53,126600.0,14.8617,14.869,14.8039,14.8545,126600.0
2012-01-06 10:00:00,20.52,20.58,20.49,20.53,167700.0,14.8473,14.8907,14.8256,14.8545,167700.0
2012-01-06 10:10:00,20.52,20.59,20.5,20.54,129100.0,14.8473,14.8979,14.8328,14.8617,129100.0
2012-01-06 10:20:00,20.54,20.6,20.52,20.58,122100.0,14.8617,14.9052,14.8473,14.8907,122100.0
2012-01-06 10:30:00,20.58,20.72,20.58,20.68,97200.0,14.8907,14.992,14.8907,14.963,97200.0
2012-01-06 10:40:00,20.68,20.8,20.61,20.79,280500.0,14.963,15.0499,14.9124,15.0426,280500.0
2012-01-06 10:50:00,20.79,20.82,20.69,20.69,169800.0,15.0426,15.0643,14.9703,14.9703,169800.0
2012-01-06 11:00:00,20.69,20.7,20.63,20.69,163600.0,14.9703,14.9775,14.9269,14.9703,163600.0
2012-01-06 11:10:00,20.68,20.73,20.63,20.72,147900.0,14.963,14.9992,14.9269,14.992,147900.0
2012-01-06 11:20:00,20.71,20.72,20.67,20.68,52700.0,14.9848,14.992,14.9558,14.963,52700.0
2012-01-06 11:30:00,20.68,20.73,20.65,20.71,86200.0,14.963,14.9992,14.9413,14.9848,86200.0
2012-01-06 11:40:00,20.72,20.74,20.71,20.71,55400.0,14.992,15.0065,14.9848,14.9848,55400.0
2012-01-06 11:50:00,20.71,20.72,20.66,20.69,87000.0,14.9848,14.992,14.9486,14.9703,87000.0
2012-01-06 12:00:00,20.69,20.69,20.6,20.6,100000.0,14.9703,14.9703,14.9052,14.9052,100000.0
2012-01-06 12:10:00,20.6,20.64,20.58,20.63,110800.0,14.9052,14.9341,14.8907,14.9269,110800.0
2012-01-06 12:20:00,20.64,20.66,20.6,20.62,73300.0,14.9341,14.9486,14.9052,14.9196,73300.0
2012-01-06 12:30:00,20.61,20.66,20.58,20.59,131300.0,14.9124,14.9486,14.8907,14.8979,131300.0
2012-01-06 12:40:00,20.59,20.59,20.49,20.52,91000.0,14.8979,14.8979,14.8256,14.8473,91000.0
2012-01-06 12:50:00,20.52,20.56,20.51,20.53,41100.0,14.8473,14.8762,14.84,14.8545,41100.0
2012-01-06 13:00:00,20.54,20.6,20.54,20.57,63200.0,14.8617,14.9052,14.8617,14.8835,63200.0
2012-01-06 13:10:00,20.58,20.58,20.52,20.55,101900.0,14.8907,14.8907,14.8473,14.869,101900.0
2012-01-06 13:20:00,20.55,20.55,20.49,20.5,97900.0,14.869,14.869,14.8256,14.8328,97900.0
2012-01-06 13:30:00,20.5,20.51,20.45,20.5,140600.0,14.8328,14.84,14.7966,14.8328,140600.0
2012-01-06 13:40:00,20.5,20.53,20.48,20.52,52400.0,14.8328,14.8545,14.8183,14.8473,52400.0
2012-01-06 13:50:00,20.53,20.6,20.52,20.57,79300.0,14.8545,14.9052,14.8473,14.8835,79300.0
2012-01-06 14:00:00,20.56,20.57,20.51,20.55,185800.0,14.8762,14.8835,14.84,14.869,185800.0
2012-01-06 14:10:00,20.55,20.55,20.5,20.53,79300.0,14.869,14.869,14.8328,14.8545,79300.0
2012-01-06 14:20:00,20.53,20.55,20.53,20.55,53100.0,14.8545,14.869,14.8545,14.869,53100.0
2012-01-06 14:30:00,20.55,20.56,20.53,20.56,133600.0,14.869,14.8762,14.8545,14.8762,133600.0
2012-01-06 14:40:00,20.56,20.56,20.51,20.53,117900.0,14.8762,14.8762,14.84,14.8545,117900.0
2012-01-06 14:50:00,20.53,20.54,20.51,20.53,52400.0,14.8545,14.8617,14.84,14.8545,52400.0
2012-01-06 15:00:00,20.53,20.54,20.52,20.53,158500.0,14.8545,14.8617,14.8473,14.8545,158500.0
2012-01-06 15:10:00,20.53,20.53,20.49,20.53,132900.0,14.8545,14.8545,14.8256,14.8545,132900.0
2012-01-06 15:20:00,20.52,20.57,20.51,20.55,86500.0,14.8473,14.8835,14.84,14.869,86500.0
2012-01-06 15:30:00,20.55,20.56,20.5,20.52,277100.0,14.869,14.8762,14.8328,14.8473,277100.0
2012-01-06 15:40:00,20.52,20.54,20.47,20.49,415400.0,14.8473,14.8617,14.8111,14.8256,415400.0
2012-01-06 15:50:00,20.49,20.51,20.43,20.47,889500.0,14.8256,14.84,14.7822,14.8111,889500.0
2012-01-09 09:30:00,20.56,20.65,20.52,20.63,196900.0,14.8762,14.9413,14.8473,14.9269,196900.0
2012-01-09 09:40:00,20.63,20.67,20.56,20.64,106400.0,14.9269,14.9558,14.8762,14.9341,106400.0
2012-01-09 09:50:00,20.65,20.72,20.65,20.71,108500.0,14.9413,14.992,14.9413,14.9848,108500.0
2012-01-09 10:00:00,20.72,20.75,20.65,20.74,115700.0,14.992,15.0137,14.9413,15.0065,115700.0
2012-01-09 10:10:00,20.75,20.83,20.73,20.8,143000.0,15.0137,15.0716,14.9992,15.0499,143000.0
2012-01-09 10:20:00,20.81,20.92,20.81,20.92,218300.0,15.0571,15.1367,15.0571,15.1367,218300.0
2012-01-09 10:30:00,20.92,20.93,20.8,20.82,164400.0,15.1367,15.1439,15.0499,15.0643,164400.0
2012-01-09 10:40:00,20.82,20.83,20.67,20.68,130700.0,15.0643,15.0716,14.9558,14.963,130700.0
2012-01-09 10:50:00,20.69,20.76,20.66,20.67,167400.0,14.9703,15.0209,14.9486,14.9558,167400.0
2012-01-09 11:00:00,20.67,20.71,20.59,20.63,170500.0,14.9558,14.9848,14.8979,14.9269,170500.0
2012-01-09 11:10:00,20.63,20.65,20.57,20.61,136000.0,14.9269,14.9413,14.8835,14.9124,136000.0
2012-01-09 11:20:00,20.6,20.69,20.59,20.67,97700.0,14.9052,14.9703,14.8979,14.9558,97700.0
2012-01-09 11:30:00,20.68,20.7,20.62,20.68,74400.0,14.963,14.9775,14.9196,14.963,74400.0
2012-01-09 11:40:00,20.68,20.73,20.64,20.7,99900.0,14.963,14.9992,14.9341,14.9775,99900.0
2012-01-09 11:50:00,20.7,20.74,20.68,20.7,148600.0,14.9775,15.0065,14.963,14.9775,148600.0
2012-01-09 12:00:00,20.7,20.7,20.66,20.7,125300.0,14.9775,14.9775,14.9486,14.9775,125300.0
2012-01-09 12:10:00,20.69,20.7,20.64,20.66,85800.0,14.9703,14.9775,14.9341,14.9486,85800.0
2012-01-09 12:20:00,20.66,20.7,20.64,20.68,80200.0,14.9486,14.9775,14.9341,14.963,80200.0
2012-01-09 12:30:00,20.67,20.71,20.67,20.68,84400.0,14.9558,14.9848,14.9558,14.963,84400.0
2012-01-09 12:40:00,20.68,20.7,20.66,20.67,51500.0,14.963,14.9775,14.9486,14.9558,51500.0
2012-01-09 12:50:00,20.66,20.69,20.66,20.67,41100.0,14.9486,14.9703,14.9486,14.9558,41100.0
2012-01-09 13:00:00,20.67,20.7,20.66,20.67,58500.0,14.9558,14.9775,14.9486,14.9558,58500.0
2012-01-09 13:10:00,20.68,20.68,20.65,20.67,221000.0,14.963,14.963,14.9413,14.9558,221000.0
2012-01-09 13:20:00,20.67,20.68,20.65,20.67,80700.0,14.9558,14.963,14.9413,14.9558,80700.0
2012-01-09 13:30:00,20.68,20.68,20.64,20.66,118800.0,14.963,14.963,14.9341,14.9486,118800.0
2012-01-09 13:40:00,20.67,20.7,20.67,20.7,82000.0,14.9558,14.9775,14.9558,14.9775,82000.0
2012-01-09 13:50:00,20.69,20.72,20.69,20.71,64800.0,14.9703,14.992,14.9703,14.9848,64800.0
2012-01-09 14:00:00,20.71,20.74,20.7,20.72,84500.0,14.9848,15.0065,14.9775,14.992,84500.0
2012-01-09 14:10:00,20.72,20.75,20.71,20.71,177200.0,14.992,15.0137,14.9848,14.9848,177200.0
2012-01-09 14:20:00,20.71,20.74,20.71,20.72,68900.0,14.9848,15.0065,14.9848,14.992,68900.0
2012-01-09 14:30:00,20.73,20.78,20.72,20.77,96500.0,14.9992,15.0354,14.992,15.0282,96500.0
2012-01-09 14:40:00,20.76,20.81,20.71,20.74,252100.0,15.0209,15.0571,14.9848,15.0065,252100.0
2012-01-09 14:50:00,20.74,20.74,20.7,20.72,82300.0,15.0065,15.0065,14.9775,14.992,82300.0
2012-01-09 15:00:00,20.72,20.76,20.72,20.76,141400.0,14.992,15.0209,14.992,15.0209,141400.0
2012-01-09 15:10:00,20.76,20.76,20.72,20.75,100300.0,15.0209,15.0209,14.992,15.0137,100300.0
2012-01-09 15:20:00,20.75,20.78,20.73,20.76,111200.0,15.0137,15.0354,14.9992,15.0209,111200.0
2012-01-09 15:30:00,20.76,20.82,20.75,20.82,281700.0,15.0209,15.0643,15.0137,15.0643,281700.0
2012-01-09 15:40:00,20.82,20.91,20.81,20.89,591300.0,15.0643,15.1295,15.0571,15.115,591300.0
2012-01-09 15:50:00,20.9,20.91,20.86,20.86,788000.0,15.1222,15.1295,15.0933,15.0933,788000.0
2012-01-10 09:30:00,21.2,21.33,21.1,21.12,276400.0,15.3393,15.4334,15.2669,15.2814,276400.0
2012-01-10 09:40:00,21.12,21.19,21.03,21.16,255300.0,15.2814,15.3321,15.2163,15.3104,255300.0
2012-01-10 09:50:00,21.17,21.25,21.16,21.25,141700.0,15.3176,15.3755,15.3104,15.3755,141700.0
2012-01-10 10:00:00,21.25,21.36,21.24,21.36,377300.0,15.3755,15.4551,15.3682,15.4551,377300.0
2012-01-10 10:10:00,21.36,21.37,21.3,21.33,360900.0,15.4551,15.4623,15.4116,15.4334,360900.0
2012-01-10 10:20:00,21.32,21.38,21.29,21.37,263100.0,15.4261,15.4695,15.4044,15.4623,263100.0
2012-01-10 10:30:00,21.37,21.39,21.28,21.28,291000.0,15.4623,15.4768,15.3972,15.3972,291000.0
2012-01-10 10:40:00,21.29,21.35,21.28,21.33,129500.0,15.4044,15.4478,15.3972,15.4334,129500.0
2012-01-10 10:50:00,21.33,21.35,21.26,21.33,177700.0,15.4334,15.4478,15.3827,15.4334,177700.0
2012-01-10 11:00:00,21.33,21.36,21.24,21.29,181900.0,15.4334,15.4551,15.3682,15.4044,181900.0
2012-01-10 11:10:00,21.29,21.32,21.26,21.27,130500.0,15.4044,15.4261,15.3827,15.3899,130500.0
2012-01-10 11:20:00,21.28,21.3,21.26,21.28,101700.0,15.3972,15.4116,15.3827,15.3972,101700.0
2012-01-10 11:30:00,21.27,21.3,21.25,21.27,90400.0,15.3899,15.4116,15.3755,15.3899,90400.0
2012-01-10 11:40:00,21.26,21.28,21.25,21.26,62400.0,15.3827,15.3972,15.3755,15.3827,62400.0
2012-01-10 11:50:00,21.26,21.28,21.24,21.25,61400.0,15.3827,15.3972,15.3682,15.3755,61400.0
2012-01-10 12:00:00,21.25,21.29,21.22,21.28,82200.0,15.3755,15.4044,15.3538,15.3972,82200.0
2012-01-10 12:10:00,21.28,21.3,21.27,21.27,49900.0,15.3972,15.4116,15.3899,15.3899,49900.0
2012-01-10 12:20:00,21.27,21.28,21.21,21.25,197500.0,15.3899,15.3972,15.3465,15.3755,197500.0
2012-01-10 12:30:00,21.24,21.3,21.23,21.29,66200.0,15.3682,15.4116,15.361,15.4044,66200.0
2012-01-10 12:40:00,21.28,21.3,21.27,21.29,42700.0,15.3972,15.4116,15.3899,15.4044,42700.0
2012-01-10 12:50:00,21.29,21.3,21.28,21.3,84700.0,15.4044,15.4116,15.3972,15.4116,84700.0
2012-01-10 13:00:00,21.3,21.3,21.27,21.28,92100.0,15.4116,15.4116,15.3899,15.3972,92100.0
2012-01-10 13:10:00,21.29,21.29,21.26,21.27,69400.0,15.4044,15.4044,15.3827,15.3899,69400.0
2012-01-10 13:20:00,21.28,21.28,21.22,21.27,188400.0,15.3972,15.3972,15.3538,15.3899,188400.0
2012-01-10 13:30:00,21.26,21.3,21.25,21.28,115500.0,15.3827,15.4116,15.3755,15.3972,115500.0
2012-01-10 13:40:00,21.28,21.3,21.25,21.25,62700.0,15.3972,15.4116,15.3755,15.3755,62700.0
2012-01-10 13:50:00,21.25,21.29,21.25,21.28,110200.0,15.3755,15.4044,15.3755,15.3972,110200.0
2012-01-10 14:00:00,21.28,21.28,21.23,21.25,139100.0,15.3972,15.3972,15.361,15.3755,139100.0
2012-01-10 14:10:00,21.25,21.3,21.25,21.29,185200.0,15.3755,15.4116,15.3755,15.4044,185200.0
2012-01-10 14:20:00,21.29,21.29,21.27,21.27,108000.0,15.4044,15.4044,15.3899,15.3899,108000.0
2012-01-10 14:30:00,21.28,21.35,21.28,21.34,151200.0,15.3972,15.4478,15.3972,15.4406,151200.0
2012-01-10 14:40:00,21.34,21.37,21.32,21.37,116600.0,15.4406,15.4623,15.4261,15.4623,116600.0
2012-01-10 14:50:00,21.37,21.38,21.35,21.38,85100.0,15.4623,15.4695,15.4478,15.4695,85100.0
2012-01-10 15:00:00,21.38,21.38,21.32,21.33,308400.0,15.4695,15.4695,15.4261,15.4334,308400.0
2012-01-10 15:10:00,21.33,21.37,21.31,21.34,205700.0,15.4334,15.4623,15.4189,15.4406,205700.0
2012-01-10 15:20:00,21.33,21.36,21.32,21.35,87800.0,15.4334,15.4551,15.4261,15.4478,87800.0
2012-01-10 15:30:00,21.34,21.35,21.27,21.28,288100.0,15.4406,15.4478,15.3899,15.3972,288100.0
2012-01-10 15:40:00,21.28,21.31,21.26,21.29,205500.0,15.3972,15.4189,15.3827,15.4044,205500.0
2012-01-10 15:50:00,21.29,21.31,21.26,21.28,664600.0,15.4044,15.4189,15.3827,15.3972,664600.0
2012-01-11 09:30:00,21.24,21.28,21.06,21.11,235400.0,15.3682,15.3972,15.238,15.2742,235400.0
2012-01-11 09:40:00,21.12,21.2,21.12,21.16,146500.0,15.2814,15.3393,15.2814,15.3104,146500.0
2012-01-11 09:50:00,21.16,21.19,21.07,21.15,228100.0,15.3104,15.3321,15.2452,15.3031,228100.0
2012-01-11 10:00:00,21.16,21.18,21.14,21.17,101300.0,15.3104,15.3248,15.2959,15.3176,101300.0
2012-01-11 10:10:00,21.17,21.24,21.16,21.24,65700.0,15.3176,15.3682,15.3104,15.3682,65700.0
2012-01-11 10:20:00,21.24,21.29,21.23,21.27,78200.0,15.3682,15.4044,15.361,15.3899,78200.0
2012-01-11 10:30:00,21.26,21.33,21.25,21.33,67600.0,15.3827,15.4334,15.3755,15.4334,67600.0
2012-01-11 10:40:00,21.33,21.35,21.29,21.32,96900.0,15.4334,15.4478,15.4044,15.4261,96900.0
2012-01-11 10:50:00,21.32,21.33,21.24,21.25,70400.0,15.4261,15.4334,15.3682,15.3755,70400.0
2012-01-11 11:00:00,21.25,21.27,21.21,21.22,50700.0,15.3755,15.3899,15.3465,15.3538,50700.0
2012-01-11 11:10:00,21.22,21.25,21.21,21.24,58600.0,15.3538,15.3755,15.3465,15.3682,58600.0
2012-01-11 11:20:00,21.24,21.28,21.23,21.25,81000.0,15.3682,15.3972,15.361,15.3755,81000.0
2012-01-11 11:30:00,21.24,21.28,21.24,21.26,53800.0,15.3682,15.3972,15.3682,15.3827,53800.0
2012-01-11 11:40:00,21.25,21.28,21.24,21.27,118400.0,15.3755,15.3972,15.3682,15.3899,118400.0
2012-01-11 11:50:00,21.26,21.3,21.25,21.28,93500.0,15.3827,15.4116,15.3755,15.3972,93500.0
2012-01-11 12:00:00,21.28,21.32,21.27,21.3,90000.0,15.3972,15.4261,15.3899,15.4116,90000.0
2012-01-11 12:10:00,21.3,21.38,21.3,21.38,82600.0,15.4116,15.4695,15.4116,15.4695,82600.0
2012-01-11 12:20:00,21.38,21.41,21.35,21.36,83100.0,15.4695,15.4912,15.4478,15.4551,83100.0
2012-01-11 12:30:00,21.37,21.38,21.32,21.33,145000.0,15.4623,15.4695,15.4261,15.4334,145000.0
2012-01-11 12:40:00,21.32,21.35,21.3,21.33,96400.0,15.4261,15.4478,15.4116,15.4334,96400.0
2012-01-11 12:50:00,21.33,21.35,21.31,21.34,76800.0,15.4334,15.4478,15.4189,15.4406,76800.0
2012-01-11 13:00:00,21.35,21.36,21.32,21.33,108900.0,15.4478,15.4551,15.4261,15.4334,108900.0
2012-01-11 13:10:00,21.34,21.34,21.28,21.28,110700.0,15.4406,15.4406,15.3972,15.3972,110700.0
2012-01-11 13:20:00,21.28,21.36,21.28,21.33,112000.0,15.3972,15.4551,15.3972,15.4334,112000.0
2012-01-11 13:30:00,21.34,21.41,21.33,21.38,105500.0,15.4406,15.4912,15.4334,15.4695,105500.0
2012-01-11 13:40:00,21.38,21.46,21.36,21.46,236800.0,15.4695,15.5274,15.4551,15.5274,236800.0
2012-01-11 13:50:00,21.46,21.46,21.4,21.4,89000.0,15.5274,15.5274,15.484,15.484,89000.0
2012-01-11 14:00:00,21.4,21.43,21.38,21.38,117300.0,15.484,15.5057,15.4695,15.4695,117300.0
2012-01-11 14:10:00,21.38,21.43,21.38,21.43,43800.0,15.4695,15.5057,15.4695,15.5057,43800.0
2012-01-11 14:20:00,21.42,21.42,21.35,21.37,59000.0,15.4985,15.4985,15.4478,15.4623,59000.0
2012-01-11 14:30:00,21.36,21.4,21.35,21.37,75500.0,15.4551,15.484,15.4478,15.4623,75500.0
2012-01-11 14:40:00,21.36,21.43,21.36,21.4,79700.0,15.4551,15.5057,15.4551,15.484,79700.0
2012-01-11 14:50:00,21.4,21.4,21.37,21.39,52600.0,15.484,15.484,15.4623,15.4768,52600.0
2012-01-11 15:00:00,21.39,21.42,21.37,21.4,46100.0,15.4768,15.4985,15.4623,15.484,46100.0
2012-01-11 15:10:00,21.41,21.44,21.39,21.44,87600.0,15.4912,15.5129,15.4768,15.5129,87600.0
2012-01-11 15:20:00,21.44,21.52,21.43,21.51,126600.0,15.5129,15.5708,15.5057,15.5636,126600.0
2012-01-11 15:30:00,21.51,21.51,21.46,21.48,114100.0,15.5636,15.5636,15.5274,15.5419,114100.0
2012-01-11 15:40:00,21.49,21.52,21.46,21.46,154100.0,15.5491,15.5708,15.5274,15.5274,154100.0
2012-01-11 15:50:00,21.47,21.5,21.46,21.5,614700.0,15.5347,15.5564,15.5274,15.5564,614700.0
2012-01-12 09:30:00,21.61,21.75,21.53,21.53,286200.0,15.6359,15.7372,15.5781,15.5781,286200.0
2012-01-12 09:40:00,21.53,21.62,21.5,21.62,253800.0,15.5781,15.6432,15.5564,15.6432,253800.0
2012-01-12 09:50:00,21.62,21.66,21.58,21.59,287600.0,15.6432,15.6721,15.6142,15.6215,287600.0
2012-01-12 10:00:00,21.6,21.6,21.49,21.52,325300.0,15.6287,15.6287,15.5491,15.5708,325300.0
2012-01-12 10:10:00,21.52,21.57,21.42,21.45,335100.0,15.5708,15.607,15.4985,15.5202,335100.0
2012-01-12 10:20:00,21.46,21.51,21.44,21.44,164900.0,15.5274,15.5636,15.5129,15.5129,164900.0
2012-01-12 10:30:00,21.43,21.46,21.37,21.38,118800.0,15.5057,15.5274,15.4623,15.4695,118800.0
2012-01-12 10:40:00,21.38,21.41,21.32,21.33,162900.0,15.4695,15.4912,15.4261,15.4334,162900.0
2012-01-12 10:50:00,21.34,21.37,21.32,21.34,138700.0,15.4406,15.4623,15.4261,15.4406,138700.0
2012-01-12 11:00:00,21.34,21.42,21.31,21.36,107900.0,15.4406,15.4985,15.4189,15.4551,107900.0
2012-01-12 11:10:00,21.36,21.36,21.3,21.3,70100.0,15.4551,15.4551,15.4116,15.4116,70100.0
2012-01-12 11:20:00,21.3,21.34,21.29,21.32,101100.0,15.4116,15.4406,15.4044,15.4261,101100.0
2012-01-12 11:30:00,21.32,21.35,21.3,21.33,97500.0,15.4261,15.4478,15.4116,15.4334,97500.0
2012-01-12 11:40:00,21.34,21.35,21.32,21.34,51600.0,15.4406,15.4478,15.4261,15.4406,51600.0
2012-01-12 11:50:00,21.34,21.36,21.32,21.35,74700.0,15.4406,15.4551,15.4261,15.4478,74700.0
2012-01-12 12:00:00,21.35,21.37,21.34,21.36,53500.0,15.4478,15.4623,15.4406,15.4551,53500.0
2012-01-12 12:10:00,21.35,21.38,21.35,21.36,49600.0,15.4478,15.4695,15.4478,15.4551,49600.0
2012-01-12 12:20:00,21.37,21.43,21.37,21.43,52900.0,15.4623,15.5057,15.4623,15.5057,52900.0
2012-01-12 12:30:00,21.42,21.45,21.41,21.41,61100.0,15.4985,15.5202,15.4912,15.4912,61100.0
2012-01-12 12:40:00,21.41,21.42,21.37,21.39,44900.0,15.4912,15.4985,15.4623,15.4768,44900.0
2012-01-12 12:50:00,21.38,21.46,21.38,21.45,87400.0,15.4695,15.5274,15.4695,15.5202,87400.0
2012-01-12 13:00:00,21.45,21.51,21.45,21.47,98000.0,15.5202,15.5636,15.5202,15.5347,98000.0
2012-01-12 13:10:00,21.46,21.47,21.44,21.46,49000.0,15.5274,15.5347,15.5129,15.5274,49000.0
2012-01-12 13:20:00,21.46,21.47,21.44,21.47,43900.0,15.5274,15.5347,15.5129,15.5347,43900.0
2012-01-12 13:30:00,21.46,21.46,21.36,21.38,121700.0,15.5274,15.5274,15.4551,15.4695,121700.0
2012-01-12 13:40:00,21.37,21.42,21.37,21.42,84100.0,15.4623,15.4985,15.4623,15.4985,84100.0
2012-01-12 13:50:00,21.42,21.44,21.4,21.44,66000.0,15.4985,15.5129,15.484,15.5129,66000.0
2012-01-12 14:00:00,21.43,21.44,21.4,21.4,185300.0,15.5057,15.5129,15.484,15.484,185300.0
2012-01-12 14:10:00,21.4,21.42,21.4,21.4,103500.0,15.484,15.4985,15.484,15.484,103500.0
2012-01-12 14:20:00,21.4,21.46,21.4,21.45,137000.0,15.484,15.5274,15.484,15.5202,137000.0
2012-01-12 14:30:00,21.45,21.59,21.44,21.58,217000.0,15.5202,15.6215,15.5129,15.6142,217000.0
2012-01-12 14:40:00,21.57,21.6,21.57,21.6,185300.0,15.607,15.6287,15.607,15.6287,185300.0
2012-01-12 14:50:00,21.59,21.61,21.57,21.59,106500.0,15.6215,15.6359,15.607,15.6215,106500.0
2012-01-12 15:00:00,21.6,21.63,21.6,21.62,158800.0,15.6287,15.6504,15.6287,15.6432,158800.0
2012-01-12 15:10:00,21.62,21.63,21.6,21.62,205200.0,15.6432,15.6504,15.6287,15.6432,205200.0
2012-01-12 15:20:00,21.62,21.67,21.62,21.65,204400.0,15.6432,15.6794,15.6432,15.6649,204400.0
2012-01-12 15:30:00,21.66,21.71,21.65,21.7,304200.0,15.6721,15.7083,15.6649,15.7011,304200.0
2012-01-12 15:40:00,21.7,21.8,21.69,21.8,833700.0,15.7011,15.7734,15.6938,15.7734,833700.0
2012-01-12 15:50:00,21.8,21.8,21.74,21.74,643600.0,15.7734,15.7734,15.73,15.73,643600.0
2012-01-13 09:30:00,21.46,21.5,21.26,21.42,246300.0,15.5274,15.5564,15.3827,15.4985,246300.0
2012-01-13 09:40:00,21.42,21.68,21.36,21.59,449600.0,15.4985,15.6866,15.4551,15.6215,449600.0
2012-01-13 09:50:00,21.59,21.61,21.39,21.47,199100.0,15.6215,15.6359,15.4768,15.5347,199100.0
2012-01-13 10:00:00,21.46,21.46,21.33,21.33,166400.0,15.5274,15.5274,15.4334,15.4334,166400.0
2012-01-13 10:10:00,21.32,21.34,21.21,21.22,109900.0,15.4261,15.4406,15.3465,15.3538,109900.0
2012-01-13 10:20:00,21.21,21.27,21.12,21.22,134500.0,15.3465,15.3899,15.2814,15.3538,134500.0
2012-01-13 10:30:00,21.22,21.26,21.17,21.24,101700.0,15.3538,15.3827,15.3176,15.3682,101700.0
2012-01-13 10:40:00,21.23,21.33,21.21,21.27,151500.0,15.361,15.4334,15.3465,15.3899,151500.0
2012-01-13 10:50:00,21.27,21.35,21.26,21.34,64400.0,15.3899,15.4478,15.3827,15.4406,64400.0
2012-01-13 11:00:00,21.34,21.42,21.33,21.39,85300.0,15.4406,15.4985,15.4334,15.4768,85300.0
2012-01-13 11:10:00,21.39,21.44,21.37,21.44,81900.0,15.4768,15.5129,15.4623,15.5129,81900.0
2012-01-13 11:20:00,21.44,21.5,21.44,21.45,149100.0,15.5129,15.5564,15.5129,15.5202,149100.0
2012-01-13 11:30:00,21.45,21.47,21.36,21.36,128700.0,15.5202,15.5347,15.4551,15.4551,128700.0
2012-01-13 11:40:00,21.36,21.42,21.36,21.38,96900.0,15.4551,15.4985,15.4551,15.4695,96900.0
2012-01-13 11:50:00,21.38,21.41,21.35,21.37,79800.0,15.4695,15.4912,15.4478,15.4623,79800.0
2012-01-13 12:00:00,21.36,21.37,21.31,21.34,70000.0,15.4551,15.4623,15.4189,15.4406,70000.0
2012-01-13 12:10:00,21.35,21.35,21.27,21.32,41800.0,15.4478,15.4478,15.3899,15.4261,41800.0
2012-01-13 12:20:00,21.31,21.34,21.29,21.31,75800.0,15.4189,15.4406,15.4044,15.4189,75800.0
2012-01-13 12:30:00,21.3,21.3,21.24,21.26,45400.0,15.4116,15.4116,15.3682,15.3827,45400.0
2012-01-13 12:40:00,21.25,21.31,21.24,21.3,72600.0,15.3755,15.4189,15.3682,15.4116,72600.0
2012-01-13 12:50:00,21.3,21.34,21.29,21.32,56200.0,15.4116,15.4406,15.4044,15.4261,56200.0
2012-01-13 13:00:00,21.32,21.33,21.21,21.25,71800.0,15.4261,15.4334,15.3465,15.3755,71800.0
2012-01-13 13:10:00,21.24,21.25,21.2,21.24,62300.0,15.3682,15.3755,15.3393,15.3682,62300.0
2012-01-13 13:20:00,21.25,21.28,21.22,21.26,70600.0,15.3755,15.3972,15.3538,15.3827,70600.0
2012-01-13 13:30:00,21.25,21.29,21.23,21.27,51400.0,15.3755,15.4044,15.361,15.3899,51400.0
2012-01-13 13:40:00,21.27,21.33,21.25,21.33,25700.0,15.3899,15.4334,15.3755,15.4334,25700.0
2012-01-13 13:50:00,21.33,21.39,21.32,21.37,97500.0,15.4334,15.4768,15.4261,15.4623,97500.0
2012-01-13 14:00:00,21.37,21.4,21.35,21.38,99000.0,15.4623,15.484,15.4478,15.4695,99000.0
2012-01-13 14:10:00,21.37,21.39,21.36,21.39,70800.0,15.4623,15.4768,15.4551,15.4768,70800.0
2012-01-13 14:20:00,21.39,21.44,21.37,21.41,128700.0,15.4768,15.5129,15.4623,15.4912,128700.0
2012-01-13 14:30:00,21.41,21.46,21.39,21.4,98200.0,15.4912,15.5274,15.4768,15.484,98200.0
2012-01-13 14:40:00,21.4,21.43,21.36,21.42,82600.0,15.484,15.5057,15.4551,15.4985,82600.0
2012-01-13 14:50:00,21.42,21.45,21.4,21.45,107000.0,15.4985,15.5202,15.484,15.5202,107000.0
2012-01-13 15:00:00,21.44,21.48,21.42,21.46,158300.0,15.5129,15.5419,15.4985,15.5274,158300.0
2012-01-13 15:10:00,21.48,21.48,21.44,21.47,139800.0,15.5419,15.5419,15.5129,15.5347,139800.0
2012-01-13 15:20:00,21.47,21.48,21.41,21.41,294100.0,15.5347,15.5419,15.4912,15.4912,294100.0
2012-01-13 15:30:00,21.42,21.47,21.41,21.41,189200.0,15.4985,15.5347,15.4912,15.4912,189200.0
2012-01-13 15:40:00,21.41,21.51,21.41,21.5,285100.0,15.4912,15.5636,15.4912,15.5564,285100.0
2012-01-13 15:50:00,21.5,21.5,21.42,21.47,704400.0,15.5564,15.5564,15.4985,15.5347,704400.0
2012-01-17 09:30:00,21.96,22.08,21.79,21.81,480100.0,15.8892,15.976,15.7662,15.7807,480100.0
2012-01-17 09:40:00,21.82,21.84,21.67,21.72,388700.0,15.7879,15.8024,15.6794,15.7155,388700.0
2012-01-17 09:50:00,21.73,21.78,21.59,21.78,318300.0,15.7228,15.759,15.6215,15.759,318300.0
2012-01-17 10:00:00,21.78,21.78,21.66,21.73,229400.0,15.759,15.759,15.6721,15.7228,229400.0
2012-01-17 10:10:00,21.74,21.76,21.67,21.67,202600.0,15.73,15.7445,15.6794,15.6794,202600.0
2012-01-17 10:20:00,21.68,21.76,21.67,21.71,165500.0,15.6866,15.7445,15.6794,15.7083,165500.0
2012-01-17 10:30:00,21.71,21.72,21.56,21.58,315700.0,15.7083,15.7155,15.5998,15.6142,315700.0
2012-01-17 10:40:00,21.57,21.61,21.52,21.54,187000.0,15.607,15.6359,15.5708,15.5853,187000.0
2012-01-17 10:50:00,21.54,21.61,21.54,21.61,175800.0,15.5853,15.6359,15.5853,15.6359,175800.0
2012-01-17 11:00:00,21.61,21.62,21.49,21.49,243200.0,15.6359,15.6432,15.5491,15.5491,243200.0
2012-01-17 11:10:00,21.49,21.62,21.48,21.58,132400.0,15.5491,15.6432,15.5419,15.6142,132400.0
2012-01-17 11:20:00,21.58,21.68,21.55,21.68,135400.0,15.6142,15.6866,15.5925,15.6866,135400.0
2012-01-17 11:30:00,21.67,21.7,21.65,21.67,89700.0,15.6794,15.7011,15.6649,15.6794,89700.0
2012-01-17 11:40:00,21.68,21.7,21.67,21.69,60300.0,15.6866,15.7011,15.6794,15.6938,60300.0
2012-01-17 11:50:00,21.69,21.7,21.65,21.66,165000.0,15.6938,15.7011,15.6649,15.6721,165000.0
2012-01-17 12:00:00,21.66,21.68,21.65,21.66,50200.0,15.6721,15.6866,15.6649,15.6721,50200.0
2012-01-17 12:10:00,21.67,21.7,21.65,21.69,161500.0,15.6794,15.7011,15.6649,15.6938,161500.0
2012-01-17 12:20:00,21.69,21.7,21.6,21.62,101300.0,15.6938,15.7011,15.6287,15.6432,101300.0
2012-01-17 12:30:00,21.62,21.63,21.49,21.49,128500.0,15.6432,15.6504,15.5491,15.5491,128500.0
2012-01-17 12:40:00,21.49,21.57,21.48,21.52,108600.0,15.5491,15.607,15.5419,15.5708,108600.0
2012-01-17 12:50:00,21.53,21.59,21.52,21.59,61700.0,15.5781,15.6215,15.5708,15.6215,61700.0
2012-01-17 13:00:00,21.58,21.64,21.57,21.6,115200.0,15.6142,15.6577,15.607,15.6287,115200.0
2012-01-17 13:10:00,21.6,21.63,21.57,21.6,62500.0,15.6287,15.6504,15.607,15.6287,62500.0
2012-01-17 13:20:00,21.6,21.61,21.56,21.57,68800.0,15.6287,15.6359,15.5998,15.607,68800.0
2012-01-17 13:30:00,21.57,21.57,21.48,21.56,79200.0,15.607,15.607,15.5419,15.5998,79200.0
2012-01-17 13:40:00,21.55,21.59,21.55,21.57,60500.0,15.5925,15.6215,15.5925,15.607,60500.0
2012-01-17 13:50:00,21.57,21.61,21.55,21.55,102800.0,15.607,15.6359,15.5925,15.5925,102800.0
2012-01-17 14:00:00,21.55,21.56,21.52,21.54,137800.0,15.5925,15.5998,15.5708,15.5853,137800.0
2012-01-17 14:10:00,21.54,21.54,21.5,21.52,151300.0,15.5853,15.5853,15.5564,15.5708,151300.0
2012-01-17 14:20:00,21.52,21.54,21.47,21.51,163200.0,15.5708,15.5853,15.5347,15.5636,163200.0
2012-01-17 14:30:00,21.51,21.55,21.38,21.41,231100.0,15.5636,15.5925,15.4695,15.4912,231100.0
2012-01-17 14:40:00,21.42,21.44,21.35,21.35,130500.0,15.4985,15.5129,15.4478,15.4478,130500.0
2012-01-17 14:50:00,21.35,21.4,21.34,21.37,150200.0,15.4478,15.484,15.4406,15.4623,150200.0
2012-01-17 15:00:00,21.37,21.38,21.23,21.27,203700.0,15.4623,15.4695,15.361,15.3899,203700.0
2012-01-17 15:10:00,21.27,21.3,21.17,21.19,315100.0,15.3899,15.4116,15.3176,15.3321,315100.0
2012-01-17 15:20:00,21.2,21.29,21.17,21.29,349100.0,15.3393,15.4044,15.3176,15.4044,349100.0
2012-01-17 15:30:00,21.29,21.3,21.16,21.22,579000.0,15.4044,15.4116,15.3104,15.3538,579000.0
2012-01-17 15:40:00,21.22,21.29,21.16,21.29,564300.0,15.3538,15.4044,15.3104,15.4044,564300.0
2012-01-17 15:50:00,21.29,21.32,21.23,21.27,960700.0,15.4044,15.4261,15.361,15.3899,960700.0
2012-01-18 09:30:00,20.44,20.74,20.3,20.46,876900.0,14.7894,15.0065,14.6881,14.8039,876900.0
2012-01-18 09:40:00,20.46,20.61,20.28,20.3,977200.0,14.8039,14.9124,14.6736,14.6881,977200.0
2012-01-18 09:50:00,20.31,20.65,20.27,20.56,761700.0,14.6953,14.9413,14.6664,14.8762,761700.0
2012-01-18 10:00:00,20.57,20.73,20.5,20.51,423200.0,14.8835,14.9992,14.8328,14.84,423200.0
2012-01-18 10:10:00,20.5,20.55,20.41,20.5,370400.0,14.8328,14.869,14.7677,14.8328,370400.0
2012-01-18 10:20:00,20.5,20.57,20.48,20.52,219900.0,14.8328,14.8835,14.8183,14.8473,219900.0
2012-01-18 10:30:00,20.52,20.53,20.38,20.39,390600.0,14.8473,14.8545,14.746,14.7532,390600.0
2012-01-18 10:40:00,20.39,20.5,20.38,20.46,317600.0,14.7532,14.8328,14.746,14.8039,317600.0
2012-01-18 10:50:00,20.46,20.51,20.43,20.48,227900.0,14.8039,14.84,14.7822,14.8183,227900.0
2012-01-18 11:00:00,20.48,20.51,20.43,20.43,218300.0,14.8183,14.84,14.7822,14.7822,218300.0
2012-01-18 11:10:00,20.43,20.45,20.37,20.41,375000.0,14.7822,14.7966,14.7387,14.7677,375000.0
2012-01-18 11:20:00,20.41,20.42,20.35,20.38,349300.0,14.7677,14.7749,14.7243,14.746,349300.0
2012-01-18 11:30:00,20.38,20.44,20.37,20.39,232000.0,14.746,14.7894,14.7387,14.7532,232000.0
2012-01-18 11:40:00,20.39,20.4,20.27,20.3,282700.0,14.7532,14.7605,14.6664,14.6881,282700.0
2012-01-18 11:50:00,20.3,20.44,20.25,20.38,242400.0,14.6881,14.7894,14.6519,14.746,242400.0
2012-01-18 12:00:00,20.38,20.4,20.34,20.35,155400.0,14.746,14.7605,14.717,14.7243,155400.0
2012-01-18 12:10:00,20.34,20.39,20.33,20.36,138900.0,14.717,14.7532,14.7098,14.7315,138900.0
2012-01-18 12:20:00,20.36,20.55,20.36,20.55,222400.0,14.7315,14.869,14.7315,14.869,222400.0
2012-01-18 12:30:00,20.54,20.59,20.48,20.48,305100.0,14.8617,14.8979,14.8183,14.8183,305100.0
2012-01-18 12:40:00,20.48,20.49,20.48,20.48,217800.0,14.8183,14.8256,14.8183,14.8183,217800.0
2012-01-18 12:50:00,20.48,20.49,20.45,20.46,108800.0,14.8183,14.8256,14.7966,14.8039,108800.0
2012-01-18 13:00:00,20.46,20.46,20.37,20.37,228400.0,14.8039,14.8039,14.7387,14.7387,228400.0
2012-01-18 13:10:00,20.37,20.39,20.26,20.26,175500.0,14.7387,14.7532,14.6592,14.6592,175500.0
2012-01-18 13:20:00,20.26,20.28,20.25,20.27,170900.0,14.6592,14.6736,14.6519,14.6664,170900.0
2012-01-18 13:30:00,20.27,20.41,20.27,20.35,374300.0,14.6664,14.7677,14.6664,14.7243,374300.0
2012-01-18 13:40:00,20.35,20.44,20.35,20.37,428700.0,14.7243,14.7894,14.7243,14.7387,428700.0
2012-01-18 13:50:00,20.37,20.37,20.31,20.32,287800.0,14.7387,14.7387,14.6953,14.7026,287800.0
2012-01-18 14:00:00,20.31,20.33,20.31,20.32,194000.0,14.6953,14.7098,14.6953,14.7026,194000.0
2012-01-18 14:10:00,20.33,20.33,20.3,20.3,292000.0,14.7098,14.7098,14.6881,14.6881,292000.0
2012-01-18 14:20:00,20.3,20.31,20.27,20.29,220100.0,14.6881,14.6953,14.6664,14.6809,220100.0
2012-01-18 14:30:00,20.29,20.29,20.21,20.22,388100.0,14.6809,14.6809,14.623,14.6302,388100.0
2012-01-18 14:40:00,20.21,20.25,20.16,20.24,576300.0,14.623,14.6519,14.5868,14.6447,576300.0
2012-01-18 14:50:00,20.24,20.26,20.16,20.26,242100.0,14.6447,14.6592,14.5868,14.6592,242100.0
2012-01-18 15:00:00,20.27,20.33,20.26,20.3,209100.0,14.6664,14.7098,14.6592,14.6881,209100.0
2012-01-18 15:10:00,20.31,20.35,20.28,20.3,336700.0,14.6953,14.7243,14.6736,14.6881,336700.0
2012-01-18 15:20:00,20.3,20.35,20.3,20.3,325400.0,14.6881,14.7243,14.6881,14.6881,325400.0
2012-01-18 15:30:00,20.3,20.35,20.24,20.26,585600.0,14.6881,14.7243,14.6447,14.6592,585600.0
2012-01-18 15:40:00,20.25,20.26,20.18,20.21,944300.0,14.6519,14.6592,14.6013,14.623,944300.0
2012-01-18 15:50:00,20.21,20.3,20.2,20.29,1383200.0,14.623,14.6881,14.6157,14.6809,1383200.0
2012-01-19 09:30:00,20.48,20.54,20.4,20.51,561700.0,14.8183,14.8617,14.7605,14.84,561700.0
2012-01-19 09:40:00,20.5,20.5,20.39,20.48,292800.0,14.8328,14.8328,14.7532,14.8183,292800.0
2012-01-19 09:50:00,20.48,20.63,20.43,20.56,648300.0,14.8183,14.9269,14.7822,14.8762,648300.0
2012-01-19 10:00:00,20.55,20.61,20.46,20.52,437700.0,14.869,14.9124,14.8039,14.8473,437700.0
2012-01-19 10:10:00,20.52,20.58,20.49,20.57,427600.0,14.8473,14.8907,14.8256,14.8835,427600.0
2012-01-19 10:20:00,20.57,20.62,20.54,20.55,282800.0,14.8835,14.9196,14.8617,14.869,282800.0
2012-01-19 10:30:00,20.55,20.56,20.51,20.54,288700.0,14.869,14.8762,14.84,14.8617,288700.0
2012-01-19 10:40:00,20.54,20.62,20.54,20.62,318400.0,14.8617,14.9196,14.8617,14.9196,318400.0
2012-01-19 10:50:00,20.62,20.64,20.54,20.55,197800.0,14.9196,14.9341,14.8617,14.869,197800.0
2012-01-19 11:00:00,20.56,20.61,20.55,20.6,182800.0,14.8762,14.9124,14.869,14.9052,182800.0
2012-01-19 11:10:00,20.6,20.67,20.59,20.67,488000.0,14.9052,14.9558,14.8979,14.9558,488000.0
2012-01-19 11:20:00,20.68,20.83,20.68,20.79,453200.0,14.963,15.0716,14.963,15.0426,453200.0
2012-01-19 11:30:00,20.79,20.79,20.7,20.7,427000.0,15.0426,15.0426,14.9775,14.9775,427000.0
2012-01-19 11:40:00,20.7,20.77,20.68,20.77,421000.0,14.9775,15.0282,14.963,15.0282,421000.0
2012-01-19 11:50:00,20.77,20.78,20.68,20.69,231100.0,15.0282,15.0354,14.963,14.9703,231100.0
2012-01-19 12:00:00,20.69,20.71,20.68,20.69,149800.0,14.9703,14.9848,14.963,14.9703,149800.0
2012-01-19 12:10:00,20.7,20.78,20.69,20.78,140700.0,14.9775,15.0354,14.9703,15.0354,140700.0
2012-01-19 12:20:00,20.78,20.8,20.74,20.76,160600.0,15.0354,15.0499,15.0065,15.0209,160600.0
2012-01-19 12:30:00,20.75,20.76,20.72,20.72,70700.0,15.0137,15.0209,14.992,14.992,70700.0
2012-01-19 12:40:00,20.72,20.74,20.68,20.7,236900.0,14.992,15.0065,14.963,14.9775,236900.0
2012-01-19 12:50:00,20.71,20.76,20.7,20.75,76600.0,14.9848,15.0209,14.9775,15.0137,76600.0
2012-01-19 13:00:00,20.74,20.78,20.71,20.78,100800.0,15.0065,15.0354,14.9848,15.0354,100800.0
2012-01-19 13:10:00,20.78,20.85,20.77,20.84,185800.0,15.0354,15.0861,15.0282,15.0788,185800.0
2012-01-19 13:20:00,20.84,20.89,20.83,20.88,97500.0,15.0788,15.115,15.0716,15.1078,97500.0
2012-01-19 13:30:00,20.87,20.88,20.84,20.84,73500.0,15.1005,15.1078,15.0788,15.0788,73500.0
2012-01-19 13:40:00,20.84,20.86,20.78,20.78,110300.0,15.0788,15.0933,15.0354,15.0354,110300.0
2012-01-19 13:50:00,20.78,20.79,20.72,20.74,118700.0,15.0354,15.0426,14.992,15.0065,118700.0
2012-01-19 14:00:00,20.73,20.79,20.73,20.75,225700.0,14.9992,15.0426,14.9992,15.0137,225700.0
2012-01-19 14:10:00,20.75,20.83,20.75,20.82,164400.0,15.0137,15.0716,15.0137,15.0643,164400.0
2012-01-19 14:20:00,20.83,20.83,20.77,20.77,121200.0,15.0716,15.0716,15.0282,15.0282,121200.0
2012-01-19 14:30:00,20.78,20.8,20.74,20.75,147600.0,15.0354,15.0499,15.0065,15.0137,147600.0
2012-01-19 14:40:00,20.75,20.77,20.71,20.74,223800.0,15.0137,15.0282,14.9848,15.0065,223800.0
2012-01-19 14:50:00,20.75,20.78,20.73,20.74,241800.0,15.0137,15.0354,14.9992,15.0065,241800.0
2012-01-19 15:00:00,20.75,20.85,20.74,20.84,152600.0,15.0137,15.0861,15.0065,15.0788,152600.0
2012-01-19 15:10:00,20.84,20.84,20.78,20.8,238700.0,15.0788,15.0788,15.0354,15.0499,238700.0
2012-01-19 15:20:00,20.8,20.86,20.79,20.81,271200.0,15.0499,15.0933,15.0426,15.0571,271200.0
2012-01-19 15:30:00,20.81,20.87,20.8,20.84,321300.0,15.0571,15.1005,15.0499,15.0788,321300.0
2012-01-19 15:40:00,20.84,20.9,20.83,20.89,534800.0,15.0788,15.1222,15.0716,15.115,534800.0
2012-01-19 15:50:00,20.89,20.91,20.84,20.9,806400.0,15.115,15.1295,15.0788,15.1222,806400.0
2012-01-20 09:30:00,21.0,21.06,20.89,21.01,981500.0,15.1946,15.238,15.115,15.2018,981500.0
2012-01-20 09:40:00,21.01,21.2,21.01,21.14,210300.0,15.2018,15.3393,15.2018,15.2959,210300.0
2012-01-20 09:50:00,21.15,21.27,21.13,21.2,332500.0,15.3031,15.3899,15.2886,15.3393,332500.0
2012-01-20 10:00:00,21.2,21.25,21.12,21.17,289700.0,15.3393,15.3755,15.2814,15.3176,289700.0
2012-01-20 10:10:00,21.17,21.19,21.11,21.16,243800.0,15.3176,15.3321,15.2742,15.3104,243800.0
2012-01-20 10:20:00,21.17,21.25,21.16,21.23,143800.0,15.3176,15.3755,15.3104,15.361,143800.0
2012-01-20 10:30:00,21.23,21.23,21.15,21.17,161800.0,15.361,15.361,15.3031,15.3176,161800.0
2012-01-20 10:40:00,21.16,21.2,21.15,21.17,167500.0,15.3104,15.3393,15.3031,15.3176,167500.0
2012-01-20 10:50:00,21.16,21.18,21.14,21.17,160500.0,15.3104,15.3248,15.2959,15.3176,160500.0
2012-01-20 11:00:00,21.17,21.18,21.11,21.14,176400.0,15.3176,15.3248,15.2742,15.2959,176400.0
2012-01-20 11:10:00,21.14,21.24,21.1,21.24,238800.0,15.2959,15.3682,15.2669,15.3682,238800.0
2012-01-20 11:20:00,21.24,21.28,21.23,21.28,96700.0,15.3682,15.3972,15.361,15.3972,96700.0
2012-01-20 11:30:00,21.28,21.28,21.22,21.25,132200.0,15.3972,15.3972,15.3538,15.3755,132200.0
2012-01-20 11:40:00,21.25,21.29,21.25,21.28,97000.0,15.3755,15.4044,15.3755,15.3972,97000.0
2012-01-20 11:50:00,21.29,21.36,21.28,21.36,182700.0,15.4044,15.4551,15.3972,15.4551,182700.0
2012-01-20 12:00:00,21.36,21.37,21.3,21.35,141400.0,15.4551,15.4623,15.4116,15.4478,141400.0
2012-01-20 12:10:00,21.34,21.35,21.33,21.33,57100.0,15.4406,15.4478,15.4334,15.4334,57100.0
2012-01-20 12:20:00,21.33,21.36,21.32,21.34,85400.0,15.4334,15.4551,15.4261,15.4406,85400.0
2012-01-20 12:30:00,21.34,21.35,21.32,21.32,97800.0,15.4406,15.4478,15.4261,15.4261,97800.0
2012-01-20 12:40:00,21.32,21.38,21.32,21.35,123800.0,15.4261,15.4695,15.4261,15.4478,123800.0
2012-01-20 12:50:00,21.35,21.36,21.34,21.35,53300.0,15.4478,15.4551,15.4406,15.4478,53300.0
2012-01-20 13:00:00,21.35,21.36,21.34,21.36,50300.0,15.4478,15.4551,15.4406,15.4551,50300.0
2012-01-20 13:10:00,21.36,21.38,21.33,21.34,106500.0,15.4551,15.4695,15.4334,15.4406,106500.0
2012-01-20 13:20:00,21.34,21.38,21.33,21.34,182600.0,15.4406,15.4695,15.4334,15.4406,182600.0
2012-01-20 13:30:00,21.34,21.35,21.3,21.34,142400.0,15.4406,15.4478,15.4116,15.4406,142400.0
2012-01-20 13:40:00,21.33,21.36,21.31,21.32,241500.0,15.4334,15.4551,15.4189,15.4261,241500.0
2012-01-20 13:50:00,21.32,21.33,21.26,21.26,173100.0,15.4261,15.4334,15.3827,15.3827,173100.0
2012-01-20 14:00:00,21.26,21.31,21.25,21.3,175300.0,15.3827,15.4189,15.3755,15.4116,175300.0
2012-01-20 14:10:00,21.3,21.31,21.3,21.31,76100.0,15.4116,15.4189,15.4116,15.4189,76100.0
2012-01-20 14:20:00,21.3,21.35,21.3,21.35,129200.0,15.4116,15.4478,15.4116,15.4478,129200.0
2012-01-20 14:30:00,21.35,21.36,21.29,21.3,130700.0,15.4478,15.4551,15.4044,15.4116,130700.0
2012-01-20 14:40:00,21.3,21.3,21.29,21.29,104200.0,15.4116,15.4116,15.4044,15.4044,104200.0
2012-01-20 14:50:00,21.27,21.29,21.24,21.25,750100.0,15.3899,15.4044,15.3682,15.3755,750100.0
2012-01-20 15:00:00,21.24,21.26,21.21,21.26,638800.0,15.3682,15.3827,15.3465,15.3827,638800.0
2012-01-20 15:10:00,21.26,21.26,21.24,21.26,226900.0,15.3827,15.3827,15.3682,15.3827,226900.0
2012-01-20 15:20:00,21.26,21.26,21.25,21.26,301900.0,15.3827,15.3827,15.3755,15.3827,301900.0
2012-01-20 15:30:00,21.26,21.26,21.21,21.25,474400.0,15.3827,15.3827,15.3465,15.3755,474400.0
2012-01-20 15:40:00,21.25,21.27,21.24,21.26,614800.0,15.3755,15.3899,15.3682,15.3827,614800.0
2012-01-20 15:50:00,21.26,21.31,21.26,21.29,1138300.0,15.3827,15.4189,15.3827,15.4044,1138300.0
2012-01-23 09:30:00,21.41,21.44,21.29,21.29,241800.0,15.4912,15.5129,15.4044,15.4044,241800.0
2012-01-23 09:40:00,21.29,21.42,21.26,21.42,189200.0,15.4044,15.4985,15.3827,15.4985,189200.0
2012-01-23 09:50:00,21.42,21.47,21.39,21.43,267300.0,15.4985,15.5347,15.4768,15.5057,267300.0
2012-01-23 10:00:00,21.44,21.46,21.41,21.41,208800.0,15.5129,15.5274,15.4912,15.4912,208800.0
2012-01-23 10:10:00,21.42,21.47,21.39,21.47,155400.0,15.4985,15.5347,15.4768,15.5347,155400.0
2012-01-23 10:20:00,21.47,21.49,21.42,21.48,215100.0,15.5347,15.5491,15.4985,15.5419,215100.0
2012-01-23 10:30:00,21.48,21.55,21.44,21.54,305200.0,15.5419,15.5925,15.5129,15.5853,305200.0
2012-01-23 10:40:00,21.54,21.55,21.49,21.54,221700.0,15.5853,15.5925,15.5491,15.5853,221700.0
2012-01-23 10:50:00,21.54,21.61,21.5,21.6,372900.0,15.5853,15.6359,15.5564,15.6287,372900.0
2012-01-23 11:00:00,21.6,21.61,21.53,21.55,426500.0,15.6287,15.6359,15.5781,15.5925,426500.0
2012-01-23 11:10:00,21.55,21.57,21.52,21.57,272000.0,15.5925,15.607,15.5708,15.607,272000.0
2012-01-23 11:20:00,21.57,21.57,21.54,21.55,239200.0,15.607,15.607,15.5853,15.5925,239200.0
2012-01-23 11:30:00,21.55,21.63,21.51,21.56,532300.0,15.5925,15.6504,15.5636,15.5998,532300.0
2012-01-23 11:40:00,21.56,21.6,21.5,21.54,303500.0,15.5998,15.6287,15.5564,15.5853,303500.0
2012-01-23 11:50:00,21.55,21.57,21.53,21.54,155200.0,15.5925,15.607,15.5781,15.5853,155200.0
2012-01-23 12:00:00,21.55,21.55,21.45,21.47,564600.0,15.5925,15.5925,15.5202,15.5347,564600.0
2012-01-23 12:10:00,21.48,21.55,21.42,21.55,693800.0,15.5419,15.5925,15.4985,15.5925,693800.0
2012-01-23 12:20:00,21.54,21.56,21.51,21.55,102700.0,15.5853,15.5998,15.5636,15.5925,102700.0
2012-01-23 12:30:00,21.56,21.56,21.51,21.55,163300.0,15.5998,15.5998,15.5636,15.5925,163300.0
2012-01-23 12:40:00,21.55,21.57,21.53,21.55,154600.0,15.5925,15.607,15.5781,15.5925,154600.0
2012-01-23 12:50:00,21.55,21.55,21.5,21.53,72500.0,15.5925,15.5925,15.5564,15.5781,72500.0
2012-01-23 13:00:00,21.53,21.57,21.52,21.56,280600.0,15.5781,15.607,15.5708,15.5998,280600.0
2012-01-23 13:10:00,21.55,21.56,21.53,21.55,234200.0,15.5925,15.5998,15.5781,15.5925,234200.0
2012-01-23 13:20:00,21.55,21.6,21.54,21.6,121600.0,15.5925,15.6287,15.5853,15.6287,121600.0
2012-01-23 13:30:00,21.6,21.62,21.56,21.57,261500.0,15.6287,15.6432,15.5998,15.607,261500.0
2012-01-23 13:40:00,21.58,21.63,21.57,21.6,181700.0,15.6142,15.6504,15.607,15.6287,181700.0
2012-01-23 13:50:00,21.6,21.64,21.59,21.63,118300.0,15.6287,15.6577,15.6215,15.6504,118300.0
2012-01-23 14:00:00,21.64,21.72,21.63,21.71,205300.0,15.6577,15.7155,15.6504,15.7083,205300.0
2012-01-23 14:10:00,21.71,21.71,21.59,21.61,270200.0,15.7083,15.7083,15.6215,15.6359,270200.0
2012-01-23 14:20:00,21.61,21.62,21.58,21.6,172400.0,15.6359,15.6432,15.6142,15.6287,172400.0
2012-01-23 14:30:00,21.6,21.63,21.6,21.63,152700.0,15.6287,15.6504,15.6287,15.6504,152700.0
2012-01-23 14:40:00,21.63,21.63,21.55,21.57,190100.0,15.6504,15.6504,15.5925,15.607,190100.0
2012-01-23 14:50:00,21.58,21.64,21.55,21.6,187700.0,15.6142,15.6577,15.5925,15.6287,187700.0
2012-01-23 15:00:00,21.6,21.67,21.55,21.66,284600.0,15.6287,15.6794,15.5925,15.6721,284600.0
2012-01-23 15:10:00,21.66,21.77,21.65,21.71,225700.0,15.6721,15.7517,15.6649,15.7083,225700.0
2012-01-23 15:20:00,21.71,21.76,21.69,21.76,259900.0,15.7083,15.7445,15.6938,15.7445,259900.0
2012-01-23 15:30:00,21.76,21.77,21.68,21.68,288200.0,15.7445,15.7517,15.6866,15.6866,288200.0
2012-01-23 15:40:00,21.69,21.73,21.68,21.68,369900.0,15.6938,15.7228,15.6866,15.6866,369900.0
2012-01-23 15:50:00,21.68,21.7,21.6,21.62,844100.0,15.6866,15.7011,15.6287,15.6432,844100.0
2012-01-24 09:30:00,21.45,21.51,21.39,21.46,269600.0,15.5202,15.5636,15.4768,15.5274,269600.0
2012-01-24 09:40:00,21.46,21.52,21.42,21.43,424900.0,15.5274,15.5708,15.4985,15.5057,424900.0
2012-01-24 09:50:00,21.42,21.51,21.42,21.48,314300.0,15.4985,15.5636,15.4985,15.5419,314300.0
2012-01-24 10:00:00,21.48,21.58,21.46,21.57,212500.0,15.5419,15.6142,15.5274,15.607,212500.0
2012-01-24 10:10:00,21.56,21.6,21.47,21.51,249800.0,15.5998,15.6287,15.5347,15.5636,249800.0
2012-01-24 10:20:00,21.5,21.58,21.5,21.51,122600.0,15.5564,15.6142,15.5564,15.5636,122600.0
2012-01-24 10:30:00,21.5,21.55,21.47,21.51,157900.0,15.5564,15.5925,15.5347,15.5636,157900.0
2012-01-24 10:40:00,21.51,21.56,21.49,21.52,123700.0,15.5636,15.5998,15.5491,15.5708,123700.0
2012-01-24 10:50:00,21.52,21.53,21.42,21.43,188100.0,15.5708,15.5781,15.4985,15.5057,188100.0
2012-01-24 11:00:00,21.43,21.45,21.4,21.41,131300.0,15.5057,15.5202,15.484,15.4912,131300.0
2012-01-24 11:10:00,21.41,21.48,21.41,21.47,138000.0,15.4912,15.5419,15.4912,15.5347,138000.0
2012-01-24 11:20:00,21.47,21.52,21.46,21.5,73900.0,15.5347,15.5708,15.5274,15.5564,73900.0
2012-01-24 11:30:00,21.5,21.55,21.47,21.49,206000.0,15.5564,15.5925,15.5347,15.5491,206000.0
2012-01-24 11:40:00,21.48,21.49,21.43,21.43,74600.0,15.5419,15.5491,15.5057,15.5057,74600.0
2012-01-24 11:50:00,21.43,21.49,21.42,21.43,212600.0,15.5057,15.5491,15.4985,15.5057,212600.0
2012-01-24 12:00:00,21.43,21.46,21.42,21.44,78300.0,15.5057,15.5274,15.4985,15.5129,78300.0
2012-01-24 12:10:00,21.44,21.44,21.39,21.39,60800.0,15.5129,15.5129,15.4768,15.4768,60800.0
2012-01-24 12:20:00,21.39,21.42,21.33,21.34,139300.0,15.4768,15.4985,15.4334,15.4406,139300.0
2012-01-24 12:30:00,21.34,21.37,21.33,21.37,117700.0,15.4406,15.4623,15.4334,15.4623,117700.0
2012-01-24 12:40:00,21.37,21.4,21.36,21.39,158300.0,15.4623,15.484,15.4551,15.4768,158300.0
2012-01-24 12:50:00,21.39,21.44,21.39,21.41,63500.0,15.4768,15.5129,15.4768,15.4912,63500.0
2012-01-24 13:00:00,21.41,21.42,21.37,21.39,61500.0,15.4912,15.4985,15.4623,15.4768,61500.0
2012-01-24 13:10:00,21.39,21.41,21.37,21.38,100200.0,15.4768,15.4912,15.4623,15.4695,100200.0
2012-01-24 13:20:00,21.38,21.39,21.36,21.36,74200.0,15.4695,15.4768,15.4551,15.4551,74200.0
2012-01-24 13:30:00,21.37,21.37,21.31,21.35,123200.0,15.4623,15.4623,15.4189,15.4478,123200.0
2012-01-24 13:40:00,21.35,21.38,21.34,21.34,173000.0,15.4478,15.4695,15.4406,15.4406,173000.0
2012-01-24 13:50:00,21.35,21.36,21.32,21.32,98100.0,15.4478,15.4551,15.4261,15.4261,98100.0
2012-01-24 14:00:00,21.33,21.33,21.3,21.33,133200.0,15.4334,15.4334,15.4116,15.4334,133200.0
2012-01-24 14:10:00,21.32,21.34,21.32,21.34,93500.0,15.4261,15.4406,15.4261,15.4406,93500.0
2012-01-24 14:20:00,21.33,21.34,21.28,21.32,246200.0,15.4334,15.4406,15.3972,15.4261,246200.0
2012-01-24 14:30:00,21.32,21.33,21.29,21.31,180200.0,15.4261,15.4334,15.4044,15.4189,180200.0
2012-01-24 14:40:00,21.31,21.32,21.28,21.29,255000.0,15.4189,15.4261,15.3972,15.4044,255000.0
2012-01-24 14:50:00,21.28,21.29,21.24,21.25,244500.0,15.3972,15.4044,15.3682,15.3755,244500.0
2012-01-24 15:00:00,21.26,21.26,21.22,21.23,231700.0,15.3827,15.3827,15.3538,15.361,231700.0
2012-01-24 15:10:00,21.23,21.25,21.22,21.25,235200.0,15.361,15.3755,15.3538,15.3755,235200.0
2012-01-24 15:20:00,21.25,21.31,21.24,21.29,342100.0,15.3755,15.4189,15.3682,15.4044,342100.0
2012-01-24 15:30:00,21.3,21.31,21.23,21.24,380000.0,15.4116,15.4189,15.361,15.3682,380000.0
2012-01-24 15:40:00,21.23,21.25,21.2,21.23,564800.0,15.361,15.3755,15.3393,15.361,564800.0
2012-01-24 15:50:00,21.23,21.28,21.22,21.24,819800.0,15.361,15.3972,15.3538,15.3682,819800.0
2012-01-25 09:30:00,21.16,21.41,21.01,21.14,424900.0,15.3104,15.4912,15.2018,15.2959,424900.0
2012-01-25 09:40:00,21.15,21.16,21.09,21.12,374400.0,15.3031,15.3104,15.2597,15.2814,374400.0
2012-01-25 09:50:00,21.12,21.12,21.01,21.09,403600.0,15.2814,15.2814,15.2018,15.2597,403600.0
2012-01-25 10:00:00,21.08,21.1,21.05,21.1,381600.0,15.2525,15.2669,15.2308,15.2669,381600.0
2012-01-25 10:10:00,21.1,21.13,21.06,21.12,332000.0,15.2669,15.2886,15.238,15.2814,332000.0
2012-01-25 10:20:00,21.12,21.16,21.11,21.15,352200.0,15.2814,15.3104,15.2742,15.3031,352200.0
2012-01-25 10:30:00,21.14,21.14,21.08,21.11,379900.0,15.2959,15.2959,15.2525,15.2742,379900.0
2012-01-25 10:40:00,21.11,21.15,21.09,21.11,415900.0,15.2742,15.3031,15.2597,15.2742,415900.0
2012-01-25 10:50:00,21.12,21.16,21.09,21.1,377800.0,15.2814,15.3104,15.2597,15.2669,377800.0
2012-01-25 11:00:00,21.1,21.16,21.1,21.1,307900.0,15.2669,15.3104,15.2669,15.2669,307900.0
2012-01-25 11:10:00,21.1,21.15,21.09,21.13,320400.0,15.2669,15.3031,15.2597,15.2886,320400.0
2012-01-25 11:20:00,21.13,21.18,21.12,21.15,497000.0,15.2886,15.3248,15.2814,15.3031,497000.0
2012-01-25 11:30:00,21.15,21.18,21.14,21.15,279300.0,15.3031,15.3248,15.2959,15.3031,279300.0
2012-01-25 11:40:00,21.16,21.16,21.1,21.12,381200.0,15.3104,15.3104,15.2669,15.2814,381200.0
2012-01-25 11:50:00,21.13,21.14,21.12,21.14,209500.0,15.2886,15.2959,15.2814,15.2959,209500.0
2012-01-25 12:00:00,21.13,21.14,21.08,21.08,174100.0,15.2886,15.2959,15.2525,15.2525,174100.0
2012-01-25 12:10:00,21.08,21.12,21.04,21.05,323100.0,15.2525,15.2814,15.2235,15.2308,323100.0
2012-01-25 12:20:00,21.04,21.12,21.0,21.07,347200.0,15.2235,15.2814,15.1946,15.2452,347200.0
2012-01-25 12:30:00,21.08,21.12,20.94,20.96,577600.0,15.2525,15.2814,15.1512,15.1656,577600.0
2012-01-25 12:40:00,20.96,20.97,20.79,20.8,668400.0,15.1656,15.1729,15.0426,15.0499,668400.0
2012-01-25 12:50:00,20.8,20.9,20.76,20.83,861800.0,15.0499,15.1222,15.0209,15.0716,861800.0
2012-01-25 13:00:00,20.83,20.9,20.8,20.87,465500.0,15.0716,15.1222,15.0499,15.1005,465500.0
2012-01-25 13:10:00,20.86,20.97,20.84,20.9,485800.0,15.0933,15.1729,15.0788,15.1222,485800.0
2012-01-25 13:20:00,20.89,20.93,20.84,20.88,395200.0,15.115,15.1439,15.0788,15.1078,395200.0
2012-01-25 13:30:00,20.87,20.89,20.68,20.69,1095600.0,15.1005,15.115,14.963,14.9703,1095600.0
2012-01-25 13:40:00,20.69,20.76,20.61,20.75,854500.0,14.9703,15.0209,14.9124,15.0137,854500.0
2012-01-25 13:50:00,20.74,20.81,20.67,20.8,413400.0,15.0065,15.0571,14.9558,15.0499,413400.0
2012-01-25 14:00:00,20.81,20.82,20.66,20.69,343100.0,15.0571,15.0643,14.9486,14.9703,343100.0
2012-01-25 14:10:00,20.69,20.71,20.67,20.68,333900.0,14.9703,14.9848,14.9558,14.963,333900.0
2012-01-25 14:20:00,20.68,20.68,20.57,20.59,545100.0,14.963,14.963,14.8835,14.8979,545100.0
2012-01-25 14:30:00,20.59,20.64,20.52,20.52,643200.0,14.8979,14.9341,14.8473,14.8473,643200.0
2012-01-25 14:40:00,20.52,20.73,20.52,20.71,685300.0,14.8473,14.9992,14.8473,14.9848,685300.0
2012-01-25 14:50:00,20.71,20.73,20.63,20.64,633100.0,14.9848,14.9992,14.9269,14.9341,633100.0
2012-01-25 15:00:00,20.64,20.66,20.6,20.62,304500.0,14.9341,14.9486,14.9052,14.9196,304500.0
2012-01-25 15:10:00,20.61,20.62,20.58,20.61,392900.0,14.9124,14.9196,14.8907,14.9124,392900.0
2012-01-25 15:20:00,20.6,20.64,20.6,20.63,370700.0,14.9052,14.9341,14.9052,14.9269,370700.0
2012-01-25 15:30:00,20.63,20.66,20.62,20.62,667200.0,14.9269,14.9486,14.9196,14.9196,667200.0
2012-01-25 15:40:00,20.62,20.64,20.59,20.61,1071600.0,14.9196,14.9341,14.8979,14.9124,1071600.0
2012-01-25 15:50:00,20.61,20.63,20.51,20.58,1572300.0,14.9124,14.9269,14.84,14.8907,1572300.0
2012-01-26 09:30:00,20.6,20.63,20.46,20.6,426800.0,15.002,15.0239,14.9001,15.002,426800.0
2012-01-26 09:40:00,20.6,20.63,20.47,20.47,369300.0,15.002,15.0239,14.9074,14.9074,369300.0
2012-01-26 09:50:00,20.46,20.61,20.46,20.58,738900.0,14.9001,15.0093,14.9001,14.9875,738900.0
2012-01-26 10:00:00,20.58,20.58,20.42,20.48,570600.0,14.9875,14.9875,14.871,14.9147,570600.0
2012-01-26 10:10:00,20.47,20.47,20.23,20.35,1153800.0,14.9074,14.9074,14.7326,14.82,1153800.0
2012-01-26 10:20:00,20.35,20.36,20.1,20.1,603000.0,14.82,14.8273,14.6379,14.6379,603000.0
2012-01-26 10:30:00,20.1,20.15,20.06,20.15,466800.0,14.6379,14.6743,14.6088,14.6743,466800.0
2012-01-26 10:40:00,20.15,20.15,20.04,20.08,348500.0,14.6743,14.6743,14.5942,14.6234,348500.0
2012-01-26 10:50:00,20.07,20.17,20.07,20.09,323400.0,14.6161,14.6889,14.6161,14.6306,323400.0
2012-01-26 11:00:00,20.1,20.12,20.05,20.12,431200.0,14.6379,14.6525,14.6015,14.6525,431200.0
2012-01-26 11:10:00,20.11,20.24,20.1,20.23,541900.0,14.6452,14.7399,14.6379,14.7326,541900.0
2012-01-26 11:20:00,20.23,20.28,20.18,20.18,461800.0,14.7326,14.769,14.6962,14.6962,461800.0
2012-01-26 11:30:00,20.18,20.26,20.16,20.18,469000.0,14.6962,14.7544,14.6816,14.6962,469000.0
2012-01-26 11:40:00,20.18,20.24,20.16,20.24,413500.0,14.6962,14.7399,14.6816,14.7399,413500.0
2012-01-26 11:50:00,20.24,20.3,20.23,20.27,209700.0,14.7399,14.7836,14.7326,14.7617,209700.0
2012-01-26 12:00:00,20.26,20.27,20.2,20.22,211700.0,14.7544,14.7617,14.7107,14.7253,211700.0
2012-01-26 12:10:00,20.21,20.23,20.15,20.15,281300.0,14.718,14.7326,14.6743,14.6743,281300.0
2012-01-26 12:20:00,20.16,20.23,20.15,20.19,290700.0,14.6816,14.7326,14.6743,14.7035,290700.0
2012-01-26 12:30:00,20.19,20.22,20.17,20.21,152800.0,14.7035,14.7253,14.6889,14.718,152800.0
2012-01-26 12:40:00,20.22,20.23,20.21,20.22,290700.0,14.7253,14.7326,14.718,14.7253,290700.0
2012-01-26 12:50:00,20.22,20.28,20.18,20.27,421500.0,14.7253,14.769,14.6962,14.7617,421500.0
2012-01-26 13:00:00,20.27,20.29,20.27,20.27,143100.0,14.7617,14.7763,14.7617,14.7617,143100.0
2012-01-26 13:10:00,20.27,20.33,20.27,20.3,209200.0,14.7617,14.8054,14.7617,14.7836,209200.0
2012-01-26 13:20:00,20.29,20.29,20.2,20.2,255300.0,14.7763,14.7763,14.7107,14.7107,255300.0
2012-01-26 13:30:00,20.21,20.21,20.0,20.01,459600.0,14.718,14.718,14.5651,14.5724,459600.0
2012-01-26 13:40:00,20.02,20.06,20.0,20.04,399100.0,14.5797,14.6088,14.5651,14.5942,399100.0
2012-01-26 13:50:00,20.03,20.07,20.03,20.04,183000.0,14.5869,14.6161,14.5869,14.5942,183000.0
2012-01-26 14:00:00,20.04,20.08,20.04,20.07,206900.0,14.5942,14.6234,14.5942,14.6161,206900.0
2012-01-26 14:10:00,20.08,20.08,19.89,19.89,658600.0,14.6234,14.6234,14.485,14.485,658600.0
2012-01-26 14:20:00,19.89,19.92,19.81,19.89,818600.0,14.485,14.5068,14.4267,14.485,818600.0
2012-01-26 14:30:00,19.89,19.96,19.88,19.91,263700.0,14.485,14.536,14.4777,14.4996,263700.0
2012-01-26 14:40:00,19.91,20.01,19.91,20.0,286400.0,14.4996,14.5724,14.4996,14.5651,286400.0
2012-01-26 14:50:00,20.0,20.05,19.99,20.0,301900.0,14.5651,14.6015,14.5578,14.5651,301900.0
2012-01-26 15:00:00,20.0,20.01,19.96,19.97,252000.0,14.5651,14.5724,14.536,14.5432,252000.0
2012-01-26 15:10:00,19.98,20.01,19.94,19.97,355100.0,14.5505,14.5724,14.5214,14.5432,355100.0
2012-01-26 15:20:00,19.98,19.98,19.89,19.9,478000.0,14.5505,14.5505,14.485,14.4923,478000.0
2012-01-26 15:30:00,19.91,20.02,19.9,20.0,433800.0,14.4996,14.5797,14.4923,14.5651,433800.0
2012-01-26 15:40:00,20.0,20.06,20.0,20.03,571700.0,14.5651,14.6088,14.5651,14.5869,571700.0
2012-01-26 15:50:00,20.04,20.04,19.99,20.02,1072300.0,14.5942,14.5942,14.5578,14.5797,1072300.0
2012-01-27 09:30:00,19.93,19.93,19.75,19.87,284500.0,14.5141,14.5141,14.383,14.4704,284500.0
2012-01-27 09:40:00,19.87,20.13,19.86,20.09,287800.0,14.4704,14.6598,14.4631,14.6306,287800.0
2012-01-27 09:50:00,20.1,20.1,20.01,20.04,265700.0,14.6379,14.6379,14.5724,14.5942,265700.0
2012-01-27 10:00:00,20.05,20.05,19.91,19.92,238800.0,14.6015,14.6015,14.4996,14.5068,238800.0
2012-01-27 10:10:00,19.91,20.02,19.89,19.98,260900.0,14.4996,14.5797,14.485,14.5505,260900.0
2012-01-27 10:20:00,19.97,19.97,19.89,19.9,162000.0,14.5432,14.5432,14.485,14.4923,162000.0
2012-01-27 10:30:00,19.91,19.94,19.83,19.83,161900.0,14.4996,14.5214,14.4413,14.4413,161900.0
2012-01-27 10:40:00,19.83,19.89,19.82,19.87,233800.0,14.4413,14.485,14.434,14.4704,233800.0
2012-01-27 10:50:00,19.87,19.96,19.87,19.96,234600.0,14.4704,14.536,14.4704,14.536,234600.0
2012-01-27 11:00:00,19.96,20.06,19.96,20.05,194300.0,14.536,14.6088,14.536,14.6015,194300.0
2012-01-27 11:10:00,20.05,20.15,20.05,20.14,143800.0,14.6015,14.6743,14.6015,14.667,143800.0
2012-01-27 11:20:00,20.14,20.15,20.09,20.14,126900.0,14.667,14.6743,14.6306,14.667,126900.0
2012-01-27 11:30:00,20.14,20.15,20.03,20.05,274900.0,14.667,14.6743,14.5869,14.6015,274900.0
2012-01-27 11:40:00,20.05,20.07,20.02,20.06,176100.0,14.6015,14.6161,14.5797,14.6088,176100.0
2012-01-27 11:50:00,20.07,20.13,20.06,20.1,92800.0,14.6161,14.6598,14.6088,14.6379,92800.0
2012-01-27 12:00:00,20.1,20.14,20.04,20.05,119200.0,14.6379,14.667,14.5942,14.6015,119200.0
2012-01-27 12:10:00,20.05,20.08,20.04,20.07,151400.0,14.6015,14.6234,14.5942,14.6161,151400.0
2012-01-27 12:20:00,20.07,20.13,20.07,20.11,86700.0,14.6161,14.6598,14.6161,14.6452,86700.0
2012-01-27 12:30:00,20.11,20.16,20.09,20.15,132000.0,14.6452,14.6816,14.6306,14.6743,132000.0
2012-01-27 12:40:00,20.16,20.17,20.14,20.16,181000.0,14.6816,14.6889,14.667,14.6816,181000.0
2012-01-27 12:50:00,20.16,20.16,20.08,20.1,182800.0,14.6816,14.6816,14.6234,14.6379,182800.0
2012-01-27 13:00:00,20.1,20.14,20.08,20.1,235500.0,14.6379,14.667,14.6234,14.6379,235500.0
2012-01-27 13:10:00,20.1,20.12,20.07,20.08,283000.0,14.6379,14.6525,14.6161,14.6234,283000.0
2012-01-27 13:20:00,20.08,20.12,20.07,20.08,151100.0,14.6234,14.6525,14.6161,14.6234,151100.0
2012-01-27 13:30:00,20.08,20.12,20.07,20.11,143600.0,14.6234,14.6525,14.6161,14.6452,143600.0
2012-01-27 13:40:00,20.11,20.13,20.1,20.11,98800.0,14.6452,14.6598,14.6379,14.6452,98800.0
2012-01-27 13:50:00,20.11,20.12,20.09,20.11,120600.0,14.6452,14.6525,14.6306,14.6452,120600.0
2012-01-27 14:00:00,20.11,20.15,20.1,20.12,193700.0,14.6452,14.6743,14.6379,14.6525,193700.0
2012-01-27 14:10:00,20.12,20.12,20.09,20.1,89300.0,14.6525,14.6525,14.6306,14.6379,89300.0
2012-01-27 14:20:00,20.09,20.13,20.09,20.12,180500.0,14.6306,14.6598,14.6306,14.6525,180500.0
2012-01-27 14:30:00,20.12,20.13,20.1,20.11,232400.0,14.6525,14.6598,14.6379,14.6452,232400.0
2012-01-27 14:40:00,20.1,20.13,20.09,20.13,148400.0,14.6379,14.6598,14.6306,14.6598,148400.0
2012-01-27 14:50:00,20.13,20.21,20.12,20.15,261600.0,14.6598,14.718,14.6525,14.6743,261600.0
2012-01-27 15:00:00,20.15,20.18,20.14,20.18,262300.0,14.6743,14.6962,14.667,14.6962,262300.0
2012-01-27 15:10:00,20.18,20.26,20.17,20.24,160100.0,14.6962,14.7544,14.6889,14.7399,160100.0
2012-01-27 15:20:00,20.25,20.31,20.24,20.27,284300.0,14.7472,14.7909,14.7399,14.7617,284300.0
2012-01-27 15:30:00,20.28,20.28,20.18,20.21,334400.0,14.769,14.769,14.6962,14.718,334400.0
2012-01-27 15:40:00,20.21,20.28,20.19,20.26,433800.0,14.718,14.769,14.7035,14.7544,433800.0
2012-01-27 15:50:00,20.26,20.29,20.22,20.22,786600.0,14.7544,14.7763,14.7253,14.7253,786600.0
2012-01-30 09:30:00,19.98,20.11,19.93,19.96,269100.0,14.5505,14.6452,14.5141,14.536,269100.0
2012-01-30 09:40:00,19.96,19.99,19.83,19.84,237900.0,14.536,14.5578,14.4413,14.4486,237900.0
2012-01-30 09:50:00,19.84,19.92,19.81,19.89,323900.0,14.4486,14.5068,14.4267,14.485,323900.0
2012-01-30 10:00:00,19.89,19.9,19.78,19.83,152800.0,14.485,14.4923,14.4049,14.4413,152800.0
2012-01-30 10:10:00,19.82,19.82,19.77,19.79,107000.0,14.434,14.434,14.3976,14.4122,107000.0
2012-01-30 10:20:00,19.79,19.8,19.77,19.77,191700.0,14.4122,14.4194,14.3976,14.3976,191700.0
2012-01-30 10:30:00,19.77,19.86,19.74,19.84,218900.0,14.3976,14.4631,14.3757,14.4486,218900.0
2012-01-30 10:40:00,19.85,19.95,19.85,19.91,239100.0,14.4559,14.5287,14.4559,14.4996,239100.0
2012-01-30 10:50:00,19.91,19.91,19.86,19.89,112700.0,14.4996,14.4996,14.4631,14.485,112700.0
2012-01-30 11:00:00,19.89,19.93,19.85,19.87,252300.0,14.485,14.5141,14.4559,14.4704,252300.0
2012-01-30 11:10:00,19.86,19.89,19.83,19.89,82100.0,14.4631,14.485,14.4413,14.485,82100.0
2012-01-30 11:20:00,19.89,19.94,19.89,19.91,60900.0,14.485,14.5214,14.485,14.4996,60900.0
2012-01-30 11:30:00,19.91,19.95,19.9,19.94,64000.0,14.4996,14.5287,14.4923,14.5214,64000.0
2012-01-30 11:40:00,19.93,19.94,19.88,19.89,93500.0,14.5141,14.5214,14.4777,14.485,93500.0
2012-01-30 11:50:00,19.89,19.9,19.85,19.87,124200.0,14.485,14.4923,14.4559,14.4704,124200.0
2012-01-30 12:00:00,19.88,19.92,19.88,19.91,47500.0,14.4777,14.5068,14.4777,14.4996,47500.0
2012-01-30 12:10:00,19.92,19.94,19.9,19.94,76100.0,14.5068,14.5214,14.4923,14.5214,76100.0
2012-01-30 12:20:00,19.93,19.99,19.92,19.96,88500.0,14.5141,14.5578,14.5068,14.536,88500.0
2012-01-30 12:30:00,19.95,19.96,19.93,19.95,65900.0,14.5287,14.536,14.5141,14.5287,65900.0
2012-01-30 12:40:00,19.94,19.96,19.92,19.93,42000.0,14.5214,14.536,14.5068,14.5141,42000.0
2012-01-30 12:50:00,19.93,19.96,19.91,19.96,45100.0,14.5141,14.536,14.4996,14.536,45100.0
2012-01-30 13:00:00,19.96,20.0,19.94,19.95,106300.0,14.536,14.5651,14.5214,14.5287,106300.0
2012-01-30 13:10:00,19.94,19.97,19.93,19.96,71200.0,14.5214,14.5432,14.5141,14.536,71200.0
2012-01-30 13:20:00,19.97,20.02,19.96,20.0,74100.0,14.5432,14.5797,14.536,14.5651,74100.0
2012-01-30 13:30:00,20.0,20.03,19.98,20.01,107700.0,14.5651,14.5869,14.5505,14.5724,107700.0
2012-01-30 13:40:00,20.02,20.08,20.01,20.05,97200.0,14.5797,14.6234,14.5724,14.6015,97200.0
2012-01-30 13:50:00,20.06,20.06,20.02,20.05,45400.0,14.6088,14.6088,14.5797,14.6015,45400.0
2012-01-30 14:00:00,20.05,20.07,20.02,20.05,72800.0,14.6015,14.6161,14.5797,14.6015,72800.0
2012-01-30 14:10:00,20.05,20.11,20.04,20.09,122600.0,14.6015,14.6452,14.5942,14.6306,122600.0
2012-01-30 14:20:00,20.09,20.09,20.04,20.05,90400.0,14.6306,14.6306,14.5942,14.6015,90400.0
2012-01-30 14:30:00,20.06,20.07,20.04,20.04,56500.0,14.6088,14.6161,14.5942,14.5942,56500.0
2012-01-30 14:40:00,20.05,20.08,20.04,20.04,73200.0,14.6015,14.6234,14.5942,14.5942,73200.0
2012-01-30 14:50:00,20.05,20.07,20.01,20.06,147800.0,14.6015,14.6161,14.5724,14.6088,147800.0
2012-01-30 15:00:00,20.06,20.06,20.01,20.02,235100.0,14.6088,14.6088,14.5724,14.5797,235100.0
2012-01-30 15:10:00,20.02,20.08,20.02,20.05,159900.0,14.5797,14.6234,14.5797,14.6015,159900.0
2012-01-30 15:20:00,20.03,20.07,20.01,20.06,103700.0,14.5869,14.6161,14.5724,14.6088,103700.0
2012-01-30 15:30:00,20.06,20.08,19.97,19.98,252400.0,14.6088,14.6234,14.5432,14.5505,252400.0
2012-01-30 15:40:00,19.99,20.02,19.92,19.99,363300.0,14.5578,14.5797,14.5068,14.5578,363300.0
2012-01-30 15:50:00,19.99,20.02,19.97,20.01,708000.0,14.5578,14.5797,14.5432,14.5724,708000.0
2012-01-31 09:30:00,20.07,20.27,20.06,20.13,233600.0,14.6161,14.7617,14.6088,14.6598,233600.0
2012-01-31 09:40:00,20.13,20.14,20.06,20.06,97500.0,14.6598,14.667,14.6088,14.6088,97500.0
2012-01-31 09:50:00,20.08,20.09,19.95,20.01,158500.0,14.6234,14.6306,14.5287,14.5724,158500.0
2012-01-31 10:00:00,20.01,20.02,19.92,19.93,221400.0,14.5724,14.5797,14.5068,14.5141,221400.0
2012-01-31 10:10:00,19.93,20.02,19.93,19.99,178600.0,14.5141,14.5797,14.5141,14.5578,178600.0
2012-01-31 10:20:00,20.0,20.04,19.99,20.0,135700.0,14.5651,14.5942,14.5578,14.5651,135700.0
2012-01-31 10:30:00,20.01,20.03,19.95,19.98,223500.0,14.5724,14.5869,14.5287,14.5505,223500.0
2012-01-31 10:40:00,19.98,20.03,19.96,20.01,112600.0,14.5505,14.5869,14.536,14.5724,112600.0
2012-01-31 10:50:00,20.0,20.03,19.97,20.03,129600.0,14.5651,14.5869,14.5432,14.5869,129600.0
2012-01-31 11:00:00,20.03,20.05,20.0,20.04,161800.0,14.5869,14.6015,14.5651,14.5942,161800.0
2012-01-31 11:10:00,20.04,20.06,19.98,20.04,186100.0,14.5942,14.6088,14.5505,14.5942,186100.0
2012-01-31 11:20:00,20.04,20.06,20.01,20.04,103500.0,14.5942,14.6088,14.5724,14.5942,103500.0
2012-01-31 11:30:00,20.04,20.06,20.0,20.05,54000.0,14.5942,14.6088,14.5651,14.6015,54000.0
2012-01-31 11:40:00,20.05,20.08,20.04,20.08,61400.0,14.6015,14.6234,14.5942,14.6234,61400.0
2012-01-31 11:50:00,20.08,20.11,20.03,20.09,141500.0,14.6234,14.6452,14.5869,14.6306,141500.0
2012-01-31 12:00:00,20.09,20.1,20.05,20.07,77800.0,14.6306,14.6379,14.6015,14.6161,77800.0
2012-01-31 12:10:00,20.07,20.18,20.07,20.17,62100.0,14.6161,14.6962,14.6161,14.6889,62100.0
2012-01-31 12:20:00,20.17,20.18,20.11,20.13,71100.0,14.6889,14.6962,14.6452,14.6598,71100.0
2012-01-31 12:30:00,20.14,20.18,20.11,20.14,383800.0,14.667,14.6962,14.6452,14.667,383800.0
2012-01-31 12:40:00,20.14,20.16,20.08,20.09,140300.0,14.667,14.6816,14.6234,14.6306,140300.0
2012-01-31 12:50:00,20.08,20.11,20.06,20.09,58600.0,14.6234,14.6452,14.6088,14.6306,58600.0
2012-01-31 13:00:00,20.09,20.13,20.07,20.12,105400.0,14.6306,14.6598,14.6161,14.6525,105400.0
2012-01-31 13:10:00,20.12,20.13,20.09,20.13,24400.0,14.6525,14.6598,14.6306,14.6598,24400.0
2012-01-31 13:20:00,20.12,20.15,20.12,20.15,58300.0,14.6525,14.6743,14.6525,14.6743,58300.0
2012-01-31 13:30:00,20.15,20.15,20.07,20.08,157900.0,14.6743,14.6743,14.6161,14.6234,157900.0
2012-01-31 13:40:00,20.07,20.1,20.04,20.05,316900.0,14.6161,14.6379,14.5942,14.6015,316900.0
2012-01-31 13:50:00,20.05,20.09,20.02,20.08,99800.0,14.6015,14.6306,14.5797,14.6234,99800.0
2012-01-31 14:00:00,20.07,20.1,20.06,20.1,63500.0,14.6161,14.6379,14.6088,14.6379,63500.0
2012-01-31 14:10:00,20.1,20.15,20.09,20.15,108500.0,14.6379,14.6743,14.6306,14.6743,108500.0
2012-01-31 14:20:00,20.15,20.18,20.12,20.14,105700.0,14.6743,14.6962,14.6525,14.667,105700.0
2012-01-31 14:30:00,20.14,20.14,20.1,20.13,64800.0,14.667,14.667,14.6379,14.6598,64800.0
2012-01-31 14:40:00,20.13,20.13,20.07,20.07,76700.0,14.6598,14.6598,14.6161,14.6161,76700.0
2012-01-31 14:50:00,20.07,20.1,20.06,20.1,66800.0,14.6161,14.6379,14.6088,14.6379,66800.0
2012-01-31 15:00:00,20.1,20.16,20.09,20.16,284800.0,14.6379,14.6816,14.6306,14.6816,284800.0
2012-01-31 15:10:00,20.15,20.2,20.12,20.19,248700.0,14.6743,14.7107,14.6525,14.7035,248700.0
2012-01-31 15:20:00,20.19,20.22,20.15,20.21,219400.0,14.7035,14.7253,14.6743,14.718,219400.0
2012-01-31 15:30:00,20.21,20.23,20.15,20.16,223600.0,14.718,14.7326,14.6743,14.6816,223600.0
2012-01-31 15:40:00,20.16,20.19,20.1,20.15,444800.0,14.6816,14.7035,14.6379,14.6743,444800.0
2012-01-31 15:50:00,20.14,20.18,20.11,20.14,1030600.0,14.667,14.6962,14.6452,14.667,1030600.0
2012-02-01 09:30:00,20.43,20.61,20.33,20.51,336100.0,14.8782,15.0093,14.8054,14.9365,336100.0
2012-02-01 09:40:00,20.52,20.53,20.4,20.47,148200.0,14.9438,14.9511,14.8564,14.9074,148200.0
2012-02-01 09:50:00,20.48,20.54,20.46,20.53,147600.0,14.9147,14.9584,14.9001,14.9511,147600.0
2012-02-01 10:00:00,20.54,20.59,20.46,20.59,324100.0,14.9584,14.9948,14.9001,14.9948,324100.0
2012-02-01 10:10:00,20.59,20.64,20.5,20.54,748800.0,14.9948,15.0312,14.9292,14.9584,748800.0
2012-02-01 10:20:00,20.53,20.6,20.5,20.52,276800.0,14.9511,15.002,14.9292,14.9438,276800.0
2012-02-01 10:30:00,20.52,20.55,20.48,20.51,249200.0,14.9438,14.9656,14.9147,14.9365,249200.0
2012-02-01 10:40:00,20.51,20.55,20.49,20.53,219000.0,14.9365,14.9656,14.9219,14.9511,219000.0
2012-02-01 10:50:00,20.52,20.55,20.49,20.54,235700.0,14.9438,14.9656,14.9219,14.9584,235700.0
2012-02-01 11:00:00,20.54,20.55,20.51,20.53,197300.0,14.9584,14.9656,14.9365,14.9511,197300.0
2012-02-01 11:10:00,20.54,20.56,20.49,20.51,191100.0,14.9584,14.9729,14.9219,14.9365,191100.0
2012-02-01 11:20:00,20.52,20.53,20.49,20.5,192800.0,14.9438,14.9511,14.9219,14.9292,192800.0
2012-02-01 11:30:00,20.51,20.53,20.48,20.51,175100.0,14.9365,14.9511,14.9147,14.9365,175100.0
2012-02-01 11:40:00,20.52,20.54,20.47,20.5,154200.0,14.9438,14.9584,14.9074,14.9292,154200.0
2012-02-01 11:50:00,20.49,20.52,20.48,20.5,167300.0,14.9219,14.9438,14.9147,14.9292,167300.0
2012-02-01 12:00:00,20.51,20.55,20.5,20.54,126500.0,14.9365,14.9656,14.9292,14.9584,126500.0
2012-02-01 12:10:00,20.54,20.64,20.54,20.62,310200.0,14.9584,15.0312,14.9584,15.0166,310200.0
2012-02-01 12:20:00,20.62,20.68,20.61,20.66,190700.0,15.0166,15.0603,15.0093,15.0457,190700.0
2012-02-01 12:30:00,20.65,20.66,20.62,20.63,136700.0,15.0385,15.0457,15.0166,15.0239,136700.0
2012-02-01 12:40:00,20.63,20.67,20.61,20.66,146600.0,15.0239,15.053,15.0093,15.0457,146600.0
2012-02-01 12:50:00,20.65,20.68,20.65,20.66,96300.0,15.0385,15.0603,15.0385,15.0457,96300.0
2012-02-01 13:00:00,20.65,20.69,20.64,20.69,223400.0,15.0385,15.0676,15.0312,15.0676,223400.0
2012-02-01 13:10:00,20.69,20.71,20.66,20.7,178300.0,15.0676,15.0822,15.0457,15.0749,178300.0
2012-02-01 13:20:00,20.7,20.71,20.69,20.7,114400.0,15.0749,15.0822,15.0676,15.0749,114400.0
2012-02-01 13:30:00,20.7,20.72,20.67,20.7,151900.0,15.0749,15.0894,15.053,15.0749,151900.0
2012-02-01 13:40:00,20.7,20.7,20.62,20.63,178100.0,15.0749,15.0749,15.0166,15.0239,178100.0
2012-02-01 13:50:00,20.62,20.66,20.61,20.66,253900.0,15.0166,15.0457,15.0093,15.0457,253900.0
2012-02-01 14:00:00,20.66,20.67,20.62,20.63,99600.0,15.0457,15.053,15.0166,15.0239,99600.0
2012-02-01 14:10:00,20.63,20.65,20.62,20.63,182800.0,15.0239,15.0385,15.0166,15.0239,182800.0
2012-02-01 14:20:00,20.62,20.67,20.62,20.67,155000.0,15.0166,15.053,15.0166,15.053,155000.0
2012-02-01 14:30:00,20.67,20.69,20.64,20.68,138500.0,15.053,15.0676,15.0312,15.0603,138500.0
2012-02-01 14:40:00,20.68,20.69,20.63,20.64,321400.0,15.0603,15.0676,15.0239,15.0312,321400.0
2012-02-01 14:50:00,20.64,20.66,20.63,20.63,289400.0,15.0312,15.0457,15.0239,15.0239,289400.0
2012-02-01 15:00:00,20.64,20.66,20.6,20.63,382400.0,15.0312,15.0457,15.002,15.0239,382400.0
2012-02-01 15:10:00,20.63,20.66,20.6,20.62,396700.0,15.0239,15.0457,15.002,15.0166,396700.0
2012-02-01 15:20:00,20.63,20.65,20.6,20.62,349400.0,15.0239,15.0385,15.002,15.0166,349400.0
2012-02-01 15:30:00,20.62,20.62,20.54,20.57,226600.0,15.0166,15.0166,14.9584,14.9802,226600.0
2012-02-01 15:40:00,20.57,20.61,20.56,20.59,415300.0,14.9802,15.0093,14.9729,14.9948,415300.0
2012-02-01 15:50:00,20.59,20.62,20.52,20.56,876600.0,14.9948,15.0166,14.9438,14.9729,876600.0
2012-02-02 09:30:00,20.65,20.71,20.6,20.68,267600.0,15.0385,15.0822,15.002,15.0603,267600.0
2012-02-02 09:40:00,20.68,20.8,20.67,20.77,245600.0,15.0603,15.1477,15.053,15.1258,245600.0
2012-02-02 09:50:00,20.77,20.83,20.74,20.83,249600.0,15.1258,15.1695,15.104,15.1695,249600.0
2012-02-02 10:00:00,20.82,20.98,20.82,20.98,374700.0,15.1623,15.2788,15.1623,15.2788,374700.0
2012-02-02 10:10:00,20.97,21.13,20.96,21.12,455800.0,15.2715,15.388,15.2642,15.3807,455800.0
2012-02-02 10:20:00,21.12,21.13,21.03,21.04,388300.0,15.3807,15.388,15.3152,15.3225,388300.0
2012-02-02 10:30:00,21.04,21.05,21.01,21.04,294200.0,15.3225,15.3298,15.3006,15.3225,294200.0
2012-02-02 10:40:00,21.05,21.13,21.05,21.11,202600.0,15.3298,15.388,15.3298,15.3735,202600.0
2012-02-02 10:50:00,21.11,21.14,21.08,21.11,210700.0,15.3735,15.3953,15.3516,15.3735,210700.0
2012-02-02 11:00:00,21.11,21.18,21.11,21.18,207400.0,15.3735,15.4244,15.3735,15.4244,207400.0
2012-02-02 11:10:00,21.18,21.18,21.13,21.15,185700.0,15.4244,15.4244,15.388,15.4026,185700.0
2012-02-02 11:20:00,21.15,21.19,21.08,21.1,239900.0,15.4026,15.4317,15.3516,15.3662,239900.0
2012-02-02 11:30:00,21.1,21.1,20.94,20.95,361100.0,15.3662,15.3662,15.2497,15.2569,361100.0
2012-02-02 11:40:00,20.95,21.03,20.94,21.01,197700.0,15.2569,15.3152,15.2497,15.3006,197700.0
2012-02-02 11:50:00,21.01,21.06,21.0,21.05,135500.0,15.3006,15.337,15.2933,15.3298,135500.0
2012-02-02 12:00:00,21.05,21.08,21.03,21.03,150400.0,15.3298,15.3516,15.3152,15.3152,150400.0
2012-02-02 12:10:00,21.03,21.06,21.02,21.06,165300.0,15.3152,15.337,15.3079,15.337,165300.0
2012-02-02 12:20:00,21.05,21.1,21.03,21.09,181900.0,15.3298,15.3662,15.3152,15.3589,181900.0
2012-02-02 12:30:00,21.08,21.09,21.04,21.04,199000.0,15.3516,15.3589,15.3225,15.3225,199000.0
2012-02-02 12:40:00,21.05,21.14,21.03,21.12,375500.0,15.3298,15.3953,15.3152,15.3807,375500.0
2012-02-02 12:50:00,21.12,21.16,21.1,21.13,491900.0,15.3807,15.4099,15.3662,15.388,491900.0
2012-02-02 13:00:00,21.13,21.16,21.11,21.16,233300.0,15.388,15.4099,15.3735,15.4099,233300.0
2012-02-02 13:10:00,21.16,21.19,21.15,21.18,120200.0,15.4099,15.4317,15.4026,15.4244,120200.0
2012-02-02 13:20:00,21.18,21.18,21.14,21.16,119100.0,15.4244,15.4244,15.3953,15.4099,119100.0
2012-02-02 13:30:00,21.16,21.19,21.14,21.18,151900.0,15.4099,15.4317,15.3953,15.4244,151900.0
2012-02-02 13:40:00,21.18,21.23,21.16,21.23,249600.0,15.4244,15.4608,15.4099,15.4608,249600.0
2012-02-02 13:50:00,21.23,21.26,21.22,21.24,126100.0,15.4608,15.4827,15.4536,15.4681,126100.0
2012-02-02 14:00:00,21.24,21.24,21.21,21.22,146200.0,15.4681,15.4681,15.4463,15.4536,146200.0
2012-02-02 14:10:00,21.22,21.24,21.2,21.23,230000.0,15.4536,15.4681,15.439,15.4608,230000.0
2012-02-02 14:20:00,21.24,21.26,21.22,21.24,172400.0,15.4681,15.4827,15.4536,15.4681,172400.0
2012-02-02 14:30:00,21.24,21.26,21.23,21.25,159800.0,15.4681,15.4827,15.4608,15.4754,159800.0
2012-02-02 14:40:00,21.25,21.25,21.2,21.23,402900.0,15.4754,15.4754,15.439,15.4608,402900.0
2012-02-02 14:50:00,21.23,21.25,21.2,21.25,271600.0,15.4608,15.4754,15.439,15.4754,271600.0
2012-02-02 15:00:00,21.25,21.28,21.23,21.23,412300.0,15.4754,15.4973,15.4608,15.4608,412300.0
2012-02-02 15:10:00,21.24,21.26,21.22,21.26,250900.0,15.4681,15.4827,15.4536,15.4827,250900.0
2012-02-02 15:20:00,21.26,21.29,21.25,21.26,278600.0,15.4827,15.5045,15.4754,15.4827,278600.0
2012-02-02 15:30:00,21.26,21.32,21.25,21.32,313700.0,15.4827,15.5264,15.4754,15.5264,313700.0
2012-02-02 15:40:00,21.32,21.32,21.28,21.29,391800.0,15.5264,15.5264,15.4973,15.5045,391800.0
2012-02-02 15:50:00,21.29,21.31,21.25,21.29,900600.0,15.5045,15.5191,15.4754,15.5045,900600.0
2012-02-03 09:30:00,21.58,21.88,21.58,21.86,642300.0,15.7157,15.9342,15.7157,15.9196,642300.0
2012-02-03 09:40:00,21.86,21.9,21.81,21.87,355800.0,15.9196,15.9488,15.8832,15.9269,355800.0
2012-02-03 09:50:00,21.86,21.95,21.86,21.94,309100.0,15.9196,15.9852,15.9196,15.9779,309100.0
2012-02-03 10:00:00,21.94,22.07,21.94,22.07,656700.0,15.9779,16.0726,15.9779,16.0726,656700.0
2012-02-03 10:10:00,22.07,22.14,22.03,22.03,665600.0,16.0726,16.1236,16.0435,16.0435,665600.0
2012-02-03 10:20:00,22.03,22.05,21.93,21.93,479700.0,16.0435,16.058,15.9706,15.9706,479700.0
2012-02-03 10:30:00,21.93,22.05,21.93,22.05,204800.0,15.9706,16.058,15.9706,16.058,204800.0
2012-02-03 10:40:00,22.04,22.04,21.92,21.96,327000.0,16.0507,16.0507,15.9633,15.9925,327000.0
2012-02-03 10:50:00,21.96,21.97,21.94,21.95,267200.0,15.9925,15.9998,15.9779,15.9852,267200.0
2012-02-03 11:00:00,21.94,21.95,21.88,21.9,322200.0,15.9779,15.9852,15.9342,15.9488,322200.0
2012-02-03 11:10:00,21.91,21.95,21.9,21.92,212700.0,15.9561,15.9852,15.9488,15.9633,212700.0
2012-02-03 11:20:00,21.93,21.97,21.92,21.95,292500.0,15.9706,15.9998,15.9633,15.9852,292500.0
2012-02-03 11:30:00,21.95,21.96,21.87,21.87,189700.0,15.9852,15.9925,15.9269,15.9269,189700.0
2012-02-03 11:40:00,21.87,21.9,21.85,21.89,116800.0,15.9269,15.9488,15.9124,15.9415,116800.0
2012-02-03 11:50:00,21.9,21.9,21.82,21.87,205100.0,15.9488,15.9488,15.8905,15.9269,205100.0
2012-02-03 12:00:00,21.87,21.89,21.85,21.89,161500.0,15.9269,15.9415,15.9124,15.9415,161500.0
2012-02-03 12:10:00,21.88,21.89,21.86,21.87,95200.0,15.9342,15.9415,15.9196,15.9269,95200.0
2012-02-03 12:20:00,21.87,21.87,21.85,21.86,79400.0,15.9269,15.9269,15.9124,15.9196,79400.0
2012-02-03 12:30:00,21.86,21.87,21.8,21.8,218800.0,15.9196,15.9269,15.876,15.876,218800.0
2012-02-03 12:40:00,21.8,21.91,21.8,21.89,198000.0,15.876,15.9561,15.876,15.9415,198000.0
2012-02-03 12:50:00,21.89,21.89,21.82,21.82,89600.0,15.9415,15.9415,15.8905,15.8905,89600.0
2012-02-03 13:00:00,21.82,21.89,21.82,21.89,208600.0,15.8905,15.9415,15.8905,15.9415,208600.0
2012-02-03 13:10:00,21.88,21.91,21.87,21.88,129900.0,15.9342,15.9561,15.9269,15.9342,129900.0
2012-02-03 13:20:00,21.87,21.9,21.87,21.89,65200.0,15.9269,15.9488,15.9269,15.9415,65200.0
2012-02-03 13:30:00,21.88,21.89,21.82,21.82,57700.0,15.9342,15.9415,15.8905,15.8905,57700.0
2012-02-03 13:40:00,21.82,21.83,21.81,21.81,66000.0,15.8905,15.8978,15.8832,15.8832,66000.0
2012-02-03 13:50:00,21.81,21.85,21.81,21.85,146100.0,15.8832,15.9124,15.8832,15.9124,146100.0
2012-02-03 14:00:00,21.85,21.89,21.85,21.88,142200.0,15.9124,15.9415,15.9124,15.9342,142200.0
2012-02-03 14:10:00,21.87,21.89,21.87,21.89,104000.0,15.9269,15.9415,15.9269,15.9415,104000.0
2012-02-03 14:20:00,21.89,21.89,21.82,21.85,177300.0,15.9415,15.9415,15.8905,15.9124,177300.0
2012-02-03 14:30:00,21.85,21.86,21.81,21.82,235000.0,15.9124,15.9196,15.8832,15.8905,235000.0
2012-02-03 14:40:00,21.83,21.88,21.82,21.88,160800.0,15.8978,15.9342,15.8905,15.9342,160800.0
2012-02-03 14:50:00,21.88,21.9,21.87,21.9,160400.0,15.9342,15.9488,15.9269,15.9488,160400.0
2012-02-03 15:00:00,21.89,21.9,21.83,21.84,152200.0,15.9415,15.9488,15.8978,15.9051,152200.0
2012-02-03 15:10:00,21.83,21.88,21.83,21.88,156400.0,15.8978,15.9342,15.8978,15.9342,156400.0
2012-02-03 15:20:00,21.88,21.89,21.86,21.88,150000.0,15.9342,15.9415,15.9196,15.9342,150000.0
2012-02-03 15:30:00,21.88,21.89,21.83,21.83,226100.0,15.9342,15.9415,15.8978,15.8978,226100.0
2012-02-03 15:40:00,21.83,21.93,21.83,21.89,363000.0,15.8978,15.9706,15.8978,15.9415,363000.0
2012-02-03 15:50:00,21.9,21.96,21.89,21.93,1227000.0,15.9488,15.9925,15.9415,15.9706,1227000.0
2012-02-06 09:30:00,21.76,21.88,21.73,21.86,210700.0,15.8468,15.9342,15.825,15.9196,210700.0
2012-02-06 09:40:00,21.85,21.86,21.76,21.85,178700.0,15.9124,15.9196,15.8468,15.9124,178700.0
2012-02-06 09:50:00,21.86,21.93,21.79,21.87,275200.0,15.9196,15.9706,15.8687,15.9269,275200.0
2012-02-06 10:00:00,21.88,21.88,21.82,21.82,232000.0,15.9342,15.9342,15.8905,15.8905,232000.0
2012-02-06 10:10:00,21.82,21.88,21.8,21.81,185800.0,15.8905,15.9342,15.876,15.8832,185800.0
2012-02-06 10:20:00,21.81,21.81,21.72,21.73,119400.0,15.8832,15.8832,15.8177,15.825,119400.0
2012-02-06 10:30:00,21.73,21.75,21.7,21.71,99100.0,15.825,15.8395,15.8031,15.8104,99100.0
2012-02-06 10:40:00,21.71,21.72,21.64,21.68,107900.0,15.8104,15.8177,15.7594,15.7886,107900.0
2012-02-06 10:50:00,21.68,21.73,21.67,21.72,139200.0,15.7886,15.825,15.7813,15.8177,139200.0
2012-02-06 11:00:00,21.72,21.8,21.71,21.78,155500.0,15.8177,15.876,15.8104,15.8614,155500.0
2012-02-06 11:10:00,21.78,21.84,21.78,21.8,176500.0,15.8614,15.9051,15.8614,15.876,176500.0
2012-02-06 11:20:00,21.8,21.87,21.76,21.85,227600.0,15.876,15.9269,15.8468,15.9124,227600.0
2012-02-06 11:30:00,21.86,21.86,21.79,21.8,107500.0,15.9196,15.9196,15.8687,15.876,107500.0
2012-02-06 11:40:00,21.81,21.86,21.81,21.85,152000.0,15.8832,15.9196,15.8832,15.9124,152000.0
2012-02-06 11:50:00,21.86,21.9,21.85,21.88,109100.0,15.9196,15.9488,15.9124,15.9342,109100.0
2012-02-06 12:00:00,21.88,21.9,21.85,21.87,187700.0,15.9342,15.9488,15.9124,15.9269,187700.0
2012-02-06 12:10:00,21.87,21.88,21.84,21.88,85300.0,15.9269,15.9342,15.9051,15.9342,85300.0
2012-02-06 12:20:00,21.88,21.88,21.84,21.86,90700.0,15.9342,15.9342,15.9051,15.9196,90700.0
2012-02-06 12:30:00,21.86,21.93,21.84,21.91,129600.0,15.9196,15.9706,15.9051,15.9561,129600.0
2012-02-06 12:40:00,21.9,21.95,21.88,21.89,315900.0,15.9488,15.9852,15.9342,15.9415,315900.0
2012-02-06 12:50:00,21.89,21.9,21.87,21.88,83700.0,15.9415,15.9488,15.9269,15.9342,83700.0
2012-02-06 13:00:00,21.88,21.9,21.86,21.86,164100.0,15.9342,15.9488,15.9196,15.9196,164100.0
2012-02-06 13:10:00,21.86,21.87,21.85,21.86,43300.0,15.9196,15.9269,15.9124,15.9196,43300.0
2012-02-06 13:20:00,21.85,21.87,21.83,21.85,81400.0,15.9124,15.9269,15.8978,15.9124,81400.0
2012-02-06 13:30:00,21.85,21.85,21.8,21.82,123700.0,15.9124,15.9124,15.876,15.8905,123700.0
2012-02-06 13:40:00,21.81,21.84,21.8,21.81,172200.0,15.8832,15.9051,15.876,15.8832,172200.0
2012-02-06 13:50:00,21.81,21.85,21.78,21.83,165100.0,15.8832,15.9124,15.8614,15.8978,165100.0
2012-02-06 14:00:00,21.84,21.86,21.82,21.85,98900.0,15.9051,15.9196,15.8905,15.9124,98900.0
2012-02-06 14:10:00,21.85,21.9,21.84,21.87,143400.0,15.9124,15.9488,15.9051,15.9269,143400.0
2012-02-06 14:20:00,21.87,21.88,21.84,21.87,246700.0,15.9269,15.9342,15.9051,15.9269,246700.0
2012-02-06 14:30:00,21.87,21.89,21.86,21.86,91100.0,15.9269,15.9415,15.9196,15.9196,91100.0
2012-02-06 14:40:00,21.86,21.88,21.82,21.86,238100.0,15.9196,15.9342,15.8905,15.9196,238100.0
2012-02-06 14:50:00,21.86,21.96,21.85,21.95,252700.0,15.9196,15.9925,15.9124,15.9852,252700.0
2012-02-06 15:00:00,21.96,21.96,21.92,21.96,176300.0,15.9925,15.9925,15.9633,15.9925,176300.0
2012-02-06 15:10:00,21.95,21.96,21.92,21.94,189200.0,15.9852,15.9925,15.9633,15.9779,189200.0
2012-02-06 15:20:00,21.95,21.96,21.91,21.91,194800.0,15.9852,15.9925,15.9561,15.9561,194800.0
2012-02-06 15:30:00,21.92,21.95,21.9,21.94,239900.0,15.9633,15.9852,15.9488,15.9779,239900.0
2012-02-06 15:40:00,21.94,22.0,21.93,21.95,314800.0,15.9779,16.0216,15.9706,15.9852,314800.0
2012-02-06 15:50:00,21.95,21.97,21.91,21.94,627700.0,15.9852,15.9998,15.9561,15.9779,627700.0
2012-02-07 09:30:00,21.82,21.82,21.64,21.64,310600.0,15.8905,15.8905,15.7594,15.7594,310600.0
2012-02-07 09:40:00,21.65,21.73,21.61,21.63,313400.0,15.7667,15.825,15.7376,15.7521,313400.0
2012-02-07 09:50:00,21.63,21.66,21.57,21.64,273500.0,15.7521,15.774,15.7085,15.7594,273500.0
2012-02-07 10:00:00,21.65,21.65,21.56,21.56,346400.0,15.7667,15.7667,15.7012,15.7012,346400.0
2012-02-07 10:10:00,21.57,21.62,21.56,21.6,221900.0,15.7085,15.7449,15.7012,15.7303,221900.0
2012-02-07 10:20:00,21.6,21.64,21.58,21.58,290700.0,15.7303,15.7594,15.7157,15.7157,290700.0
2012-02-07 10:30:00,21.59,21.6,21.58,21.59,152800.0,15.723,15.7303,15.7157,15.723,152800.0
2012-02-07 10:40:00,21.58,21.61,21.57,21.61,353100.0,15.7157,15.7376,15.7085,15.7376,353100.0
2012-02-07 10:50:00,21.6,21.67,21.6,21.66,193800.0,15.7303,15.7813,15.7303,15.774,193800.0
2012-02-07 11:00:00,21.66,21.67,21.65,21.65,168500.0,15.774,15.7813,15.7667,15.7667,168500.0
2012-02-07 11:10:00,21.66,21.71,21.65,21.68,212100.0,15.774,15.8104,15.7667,15.7886,212100.0
2012-02-07 11:20:00,21.67,21.73,21.67,21.73,248000.0,15.7813,15.825,15.7813,15.825,248000.0
2012-02-07 11:30:00,21.73,21.76,21.7,21.72,227500.0,15.825,15.8468,15.8031,15.8177,227500.0
2012-02-07 11:40:00,21.73,21.73,21.66,21.66,220400.0,15.825,15.825,15.774,15.774,220400.0
2012-02-07 11:50:00,21.66,21.69,21.64,21.66,129200.0,15.774,15.7958,15.7594,15.774,129200.0
2012-02-07 12:00:00,21.65,21.67,21.64,21.66,66300.0,15.7667,15.7813,15.7594,15.774,66300.0
2012-02-07 12:10:00,21.66,21.71,21.66,21.7,127500.0,15.774,15.8104,15.774,15.8031,127500.0
2012-02-07 12:20:00,21.7,21.76,21.7,21.71,87300.0,15.8031,15.8468,15.8031,15.8104,87300.0
2012-02-07 12:30:00,21.71,21.76,21.71,21.74,93200.0,15.8104,15.8468,15.8104,15.8323,93200.0
2012-02-07 12:40:00,21.74,21.74,21.71,21.73,128700.0,15.8323,15.8323,15.8104,15.825,128700.0
2012-02-07 12:50:00,21.74,21.74,21.72,21.74,50200.0,15.8323,15.8323,15.8177,15.8323,50200.0
2012-02-07 13:00:00,21.74,21.74,21.71,21.74,183400.0,15.8323,15.8323,15.8104,15.8323,183400.0
2012-02-07 13:10:00,21.74,21.74,21.68,21.69,120900.0,15.8323,15.8323,15.7886,15.7958,120900.0
2012-02-07 13:20:00,21.69,21.72,21.67,21.71,260500.0,15.7958,15.8177,15.7813,15.8104,260500.0
2012-02-07 13:30:00,21.71,21.73,21.68,21.73,83100.0,15.8104,15.825,15.7886,15.825,83100.0
2012-02-07 13:40:00,21.73,21.74,21.71,21.74,73900.0,15.825,15.8323,15.8104,15.8323,73900.0
2012-02-07 13:50:00,21.74,21.81,21.73,21.81,130300.0,15.8323,15.8832,15.825,15.8832,130300.0
2012-02-07 14:00:00,21.81,21.82,21.77,21.79,157300.0,15.8832,15.8905,15.8541,15.8687,157300.0
2012-02-07 14:10:00,21.79,21.81,21.78,21.79,101400.0,15.8687,15.8832,15.8614,15.8687,101400.0
2012-02-07 14:20:00,21.79,21.81,21.74,21.74,122900.0,15.8687,15.8832,15.8323,15.8323,122900.0
2012-02-07 14:30:00,21.75,21.75,21.7,21.7,76500.0,15.8395,15.8395,15.8031,15.8031,76500.0
2012-02-07 14:40:00,21.71,21.74,21.67,21.68,196900.0,15.8104,15.8323,15.7813,15.7886,196900.0
2012-02-07 14:50:00,21.67,21.68,21.62,21.63,244700.0,15.7813,15.7886,15.7449,15.7521,244700.0
2012-02-07 15:00:00,21.63,21.7,21.62,21.7,403900.0,15.7521,15.8031,15.7449,15.8031,403900.0
2012-02-07 15:10:00,21.7,21.73,21.65,21.72,296900.0,15.8031,15.825,15.7667,15.8177,296900.0
2012-02-07 15:20:00,21.72,21.77,21.7,21.71,309600.0,15.8177,15.8541,15.8031,15.8104,309600.0
2012-02-07 15:30:00,21.7,21.75,21.7,21.72,408200.0,15.8031,15.8395,15.8031,15.8177,408200.0
2012-02-07 15:40:00,21.71,21.78,21.69,21.76,544300.0,15.8104,15.8614,15.7958,15.8468,544300.0
2012-02-07 15:50:00,21.76,21.76,21.69,21.69,753800.0,15.8468,15.8468,15.7958,15.7958,753800.0
2012-02-08 09:30:00,21.82,21.84,21.73,21.75,172800.0,15.8905,15.9051,15.825,15.8395,172800.0
2012-02-08 09:40:00,21.74,21.89,21.74,21.88,190200.0,15.8323,15.9415,15.8323,15.9342,190200.0
2012-02-08 09:50:00,21.88,21.91,21.82,21.87,207400.0,15.9342,15.9561,15.8905,15.9269,207400.0
2012-02-08 10:00:00,21.87,21.94,21.84,21.86,219800.0,15.9269,15.9779,15.9051,15.9196,219800.0
2012-02-08 10:10:00,21.86,21.92,21.83,21.91,221500.0,15.9196,15.9633,15.8978,15.9561,221500.0
2012-02-08 10:20:00,21.91,21.95,21.89,21.93,131300.0,15.9561,15.9852,15.9415,15.9706,131300.0
2012-02-08 10:30:00,21.93,21.95,21.87,21.88,113100.0,15.9706,15.9852,15.9269,15.9342,113100.0
2012-02-08 10:40:00,21.88,21.88,21.78,21.85,130600.0,15.9342,15.9342,15.8614,15.9124,130600.0
2012-02-08 10:50:00,21.85,21.87,21.81,21.84,183100.0,15.9124,15.9269,15.8832,15.9051,183100.0
2012-02-08 11:00:00,21.84,21.85,21.74,21.75,317400.0,15.9051,15.9124,15.8323,15.8395,317400.0
2012-02-08 11:10:00,21.75,21.75,21.65,21.66,214300.0,15.8395,15.8395,15.7667,15.774,214300.0
2012-02-08 11:20:00,21.66,21.7,21.63,21.7,161900.0,15.774,15.8031,15.7521,15.8031,161900.0
2012-02-08 11:30:00,21.7,21.7,21.64,21.69,77100.0,15.8031,15.8031,15.7594,15.7958,77100.0
2012-02-08 11:40:00,21.68,21.69,21.62,21.65,81100.0,15.7886,15.7958,15.7449,15.7667,81100.0
2012-02-08 11:50:00,21.65,21.71,21.64,21.7,72500.0,15.7667,15.8104,15.7594,15.8031,72500.0
2012-02-08 12:00:00,21.7,21.74,21.69,21.72,160800.0,15.8031,15.8323,15.7958,15.8177,160800.0
2012-02-08 12:10:00,21.72,21.76,21.7,21.76,92000.0,15.8177,15.8468,15.8031,15.8468,92000.0
2012-02-08 12:20:00,21.76,21.77,21.72,21.76,382400.0,15.8468,15.8541,15.8177,15.8468,382400.0
2012-02-08 12:30:00,21.76,21.77,21.73,21.76,56500.0,15.8468,15.8541,15.825,15.8468,56500.0
2012-02-08 12:40:00,21.77,21.8,21.76,21.78,74300.0,15.8541,15.876,15.8468,15.8614,74300.0
2012-02-08 12:50:00,21.78,21.81,21.76,21.81,44800.0,15.8614,15.8832,15.8468,15.8832,44800.0
2012-02-08 13:00:00,21.8,21.82,21.79,21.8,60500.0,15.876,15.8905,15.8687,15.876,60500.0
2012-02-08 13:10:00,21.8,21.82,21.75,21.77,200500.0,15.876,15.8905,15.8395,15.8541,200500.0
2012-02-08 13:20:00,21.78,21.81,21.76,21.81,98800.0,15.8614,15.8832,15.8468,15.8832,98800.0
2012-02-08 13:30:00,21.8,21.8,21.76,21.8,107200.0,15.876,15.876,15.8468,15.876,107200.0
2012-02-08 13:40:00,21.8,21.8,21.78,21.8,52500.0,15.876,15.876,15.8614,15.876,52500.0
2012-02-08 13:50:00,21.8,21.84,21.79,21.83,146800.0,15.876,15.9051,15.8687,15.8978,146800.0
2012-02-08 14:00:00,21.83,21.85,21.81,21.84,71800.0,15.8978,15.9124,15.8832,15.9051,71800.0
2012-02-08 14:10:00,21.84,21.87,21.83,21.84,138500.0,15.9051,15.9269,15.8978,15.9051,138500.0
2012-02-08 14:20:00,21.85,21.92,21.84,21.87,394200.0,15.9124,15.9633,15.9051,15.9269,394200.0
2012-02-08 14:30:00,21.88,21.89,21.85,21.87,97400.0,15.9342,15.9415,15.9124,15.9269,97400.0
2012-02-08 14:40:00,21.87,21.93,21.87,21.9,192800.0,15.9269,15.9706,15.9269,15.9488,192800.0
2012-02-08 14:50:00,21.89,21.92,21.89,21.91,90100.0,15.9415,15.9633,15.9415,15.9561,90100.0
2012-02-08 15:00:00,21.9,21.95,21.88,21.92,168300.0,15.9488,15.9852,15.9342,15.9633,168300.0
2012-02-08 15:10:00,21.92,21.95,21.91,21.93,259400.0,15.9633,15.9852,15.9561,15.9706,259400.0
2012-02-08 15:20:00,21.93,21.96,21.9,21.95,121300.0,15.9706,15.9925,15.9488,15.9852,121300.0
2012-02-08 15:30:00,21.95,21.96,21.88,21.89,133800.0,15.9852,15.9925,15.9342,15.9415,133800.0
2012-02-08 15:40:00,21.88,21.92,21.87,21.88,338100.0,15.9342,15.9633,15.9269,15.9342,338100.0
2012-02-08 15:50:00,21.89,21.92,21.86,21.92,420300.0,15.9415,15.9633,15.9196,15.9633,420300.0
2012-02-09 09:30:00,22.0,22.08,21.9,21.91,244500.0,16.0216,16.0799,15.9488,15.9561,244500.0
2012-02-09 09:40:00,21.91,22.0,21.8,21.96,280900.0,15.9561,16.0216,15.876,15.9925,280900.0
2012-02-09 09:50:00,21.95,22.0,21.91,21.97,237300.0,15.9852,16.0216,15.9561,15.9998,237300.0
2012-02-09 10:00:00,21.97,22.0,21.89,21.96,266700.0,15.9998,16.0216,15.9415,15.9925,266700.0
2012-02-09 10:10:00,21.96,22.0,21.93,21.94,216100.0,15.9925,16.0216,15.9706,15.9779,216100.0
2012-02-09 10:20:00,21.94,21.97,21.81,21.84,238200.0,15.9779,15.9998,15.8832,15.9051,238200.0
2012-02-09 10:30:00,21.84,21.87,21.8,21.85,183400.0,15.9051,15.9269,15.876,15.9124,183400.0
2012-02-09 10:40:00,21.86,21.93,21.83,21.92,136500.0,15.9196,15.9706,15.8978,15.9633,136500.0
2012-02-09 10:50:00,21.91,21.93,21.87,21.89,94900.0,15.9561,15.9706,15.9269,15.9415,94900.0
2012-02-09 11:00:00,21.89,21.89,21.82,21.82,108300.0,15.9415,15.9415,15.8905,15.8905,108300.0
2012-02-09 11:10:00,21.83,21.85,21.79,21.79,114000.0,15.8978,15.9124,15.8687,15.8687,114000.0
2012-02-09 11:20:00,21.79,21.81,21.75,21.76,194800.0,15.8687,15.8832,15.8395,15.8468,194800.0
2012-02-09 11:30:00,21.75,21.77,21.68,21.68,258300.0,15.8395,15.8541,15.7886,15.7886,258300.0
2012-02-09 11:40:00,21.68,21.76,21.64,21.72,485700.0,15.7886,15.8468,15.7594,15.8177,485700.0
2012-02-09 11:50:00,21.72,21.8,21.7,21.78,410500.0,15.8177,15.876,15.8031,15.8614,410500.0
2012-02-09 12:00:00,21.79,21.81,21.78,21.78,78300.0,15.8687,15.8832,15.8614,15.8614,78300.0
2012-02-09 12:10:00,21.78,21.8,21.77,21.77,67400.0,15.8614,15.876,15.8541,15.8541,67400.0
2012-02-09 12:20:00,21.77,21.79,21.75,21.75,62900.0,15.8541,15.8687,15.8395,15.8395,62900.0
2012-02-09 12:30:00,21.75,21.76,21.74,21.75,48900.0,15.8395,15.8468,15.8323,15.8395,48900.0
2012-02-09 12:40:00,21.75,21.84,21.75,21.82,102400.0,15.8395,15.9051,15.8395,15.8905,102400.0
2012-02-09 12:50:00,21.83,21.87,21.82,21.87,79400.0,15.8978,15.9269,15.8905,15.9269,79400.0
2012-02-09 13:00:00,21.87,21.9,21.84,21.85,469400.0,15.9269,15.9488,15.9051,15.9124,469400.0
2012-02-09 13:10:00,21.86,21.9,21.86,21.89,77400.0,15.9196,15.9488,15.9196,15.9415,77400.0
2012-02-09 13:20:00,21.89,21.94,21.88,21.92,83200.0,15.9415,15.9779,15.9342,15.9633,83200.0
2012-02-09 13:30:00,21.93,21.94,21.87,21.89,99700.0,15.9706,15.9779,15.9269,15.9415,99700.0
2012-02-09 13:40:00,21.9,21.92,21.87,21.88,95000.0,15.9488,15.9633,15.9269,15.9342,95000.0
2012-02-09 13:50:00,21.87,21.9,21.87,21.88,60100.0,15.9269,15.9488,15.9269,15.9342,60100.0
2012-02-09 14:00:00,21.88,21.91,21.85,21.86,98700.0,15.9342,15.9561,15.9124,15.9196,98700.0
2012-02-09 14:10:00,21.86,21.89,21.85,21.88,96600.0,15.9196,15.9415,15.9124,15.9342,96600.0
2012-02-09 14:20:00,21.88,21.91,21.87,21.89,90900.0,15.9342,15.9561,15.9269,15.9415,90900.0
2012-02-09 14:30:00,21.9,21.9,21.87,21.87,109500.0,15.9488,15.9488,15.9269,15.9269,109500.0
2012-02-09 14:40:00,21.87,21.89,21.85,21.87,86600.0,15.9269,15.9415,15.9124,15.9269,86600.0
2012-02-09 14:50:00,21.86,21.88,21.86,21.87,90200.0,15.9196,15.9342,15.9196,15.9269,90200.0
2012-02-09 15:00:00,21.86,21.88,21.82,21.84,181900.0,15.9196,15.9342,15.8905,15.9051,181900.0
2012-02-09 15:10:00,21.84,21.87,21.81,21.81,90600.0,15.9051,15.9269,15.8832,15.8832,90600.0
2012-02-09 15:20:00,21.81,21.86,21.79,21.83,167400.0,15.8832,15.9196,15.8687,15.8978,167400.0
2012-02-09 15:30:00,21.84,21.86,21.81,21.82,158800.0,15.9051,15.9196,15.8832,15.8905,158800.0
2012-02-09 15:40:00,21.81,21.82,21.75,21.79,471000.0,15.8832,15.8905,15.8395,15.8687,471000.0
2012-02-09 15:50:00,21.78,21.81,21.75,21.79,542200.0,15.8614,15.8832,15.8395,15.8687,542200.0
2012-02-10 09:30:00,21.47,21.56,21.44,21.5,178700.0,15.6356,15.7012,15.6138,15.6575,178700.0
2012-02-10 09:40:00,21.49,21.63,21.49,21.62,99400.0,15.6502,15.7521,15.6502,15.7449,99400.0
2012-02-10 09:50:00,21.61,21.63,21.5,21.55,175800.0,15.7376,15.7521,15.6575,15.6939,175800.0
2012-02-10 10:00:00,21.55,21.57,21.47,21.48,178800.0,15.6939,15.7085,15.6356,15.6429,178800.0
2012-02-10 10:10:00,21.49,21.53,21.46,21.53,179100.0,15.6502,15.6793,15.6283,15.6793,179100.0
2012-02-10 10:20:00,21.52,21.54,21.5,21.53,66300.0,15.672,15.6866,15.6575,15.6793,66300.0
2012-02-10 10:30:00,21.53,21.56,21.51,21.54,58000.0,15.6793,15.7012,15.6648,15.6866,58000.0
2012-02-10 10:40:00,21.54,21.61,21.52,21.57,265500.0,15.6866,15.7376,15.672,15.7085,265500.0
2012-02-10 10:50:00,21.57,21.61,21.54,21.61,104800.0,15.7085,15.7376,15.6866,15.7376,104800.0
2012-02-10 11:00:00,21.61,21.64,21.54,21.58,131100.0,15.7376,15.7594,15.6866,15.7157,131100.0
2012-02-10 11:10:00,21.58,21.62,21.53,21.55,144100.0,15.7157,15.7449,15.6793,15.6939,144100.0
2012-02-10 11:20:00,21.54,21.55,21.49,21.5,129800.0,15.6866,15.6939,15.6502,15.6575,129800.0
2012-02-10 11:30:00,21.49,21.53,21.46,21.51,78700.0,15.6502,15.6793,15.6283,15.6648,78700.0
2012-02-10 11:40:00,21.52,21.54,21.51,21.53,64700.0,15.672,15.6866,15.6648,15.6793,64700.0
2012-02-10 11:50:00,21.53,21.58,21.53,21.54,100200.0,15.6793,15.7157,15.6793,15.6866,100200.0
2012-02-10 12:00:00,21.54,21.56,21.51,21.51,187300.0,15.6866,15.7012,15.6648,15.6648,187300.0
2012-02-10 12:10:00,21.51,21.52,21.45,21.46,176400.0,15.6648,15.672,15.6211,15.6283,176400.0
2012-02-10 12:20:00,21.47,21.48,21.45,21.45,43700.0,15.6356,15.6429,15.6211,15.6211,43700.0
2012-02-10 12:30:00,21.45,21.49,21.44,21.48,53400.0,15.6211,15.6502,15.6138,15.6429,53400.0
2012-02-10 12:40:00,21.48,21.5,21.48,21.49,30600.0,15.6429,15.6575,15.6429,15.6502,30600.0
2012-02-10 12:50:00,21.49,21.52,21.49,21.5,38100.0,15.6502,15.672,15.6502,15.6575,38100.0
2012-02-10 13:00:00,21.51,21.51,21.48,21.49,65000.0,15.6648,15.6648,15.6429,15.6502,65000.0
2012-02-10 13:10:00,21.48,21.49,21.45,21.47,52400.0,15.6429,15.6502,15.6211,15.6356,52400.0
2012-02-10 13:20:00,21.46,21.47,21.44,21.44,34400.0,15.6283,15.6356,15.6138,15.6138,34400.0
2012-02-10 13:30:00,21.44,21.45,21.41,21.43,140700.0,15.6138,15.6211,15.5919,15.6065,140700.0
2012-02-10 13:40:00,21.44,21.44,21.4,21.4,84600.0,15.6138,15.6138,15.5846,15.5846,84600.0
2012-02-10 13:50:00,21.41,21.43,21.38,21.38,76500.0,15.5919,15.6065,15.5701,15.5701,76500.0
2012-02-10 14:00:00,21.38,21.43,21.38,21.39,91500.0,15.5701,15.6065,15.5701,15.5774,91500.0
2012-02-10 14:10:00,21.39,21.4,21.37,21.39,65600.0,15.5774,15.5846,15.5628,15.5774,65600.0
2012-02-10 14:20:00,21.4,21.43,21.39,21.42,95000.0,15.5846,15.6065,15.5774,15.5992,95000.0
2012-02-10 14:30:00,21.42,21.44,21.4,21.41,72100.0,15.5992,15.6138,15.5846,15.5919,72100.0
2012-02-10 14:40:00,21.41,21.43,21.41,21.43,66000.0,15.5919,15.6065,15.5919,15.6065,66000.0
2012-02-10 14:50:00,21.42,21.43,21.39,21.39,127500.0,15.5992,15.6065,15.5774,15.5774,127500.0
2012-02-10 15:00:00,21.4,21.4,21.35,21.36,143100.0,15.5846,15.5846,15.5482,15.5555,143100.0
2012-02-10 15:10:00,21.36,21.43,21.35,21.43,196900.0,15.5555,15.6065,15.5482,15.6065,196900.0
2012-02-10 15:20:00,21.43,21.47,21.42,21.47,103600.0,15.6065,15.6356,15.5992,15.6356,103600.0
2012-02-10 15:30:00,21.47,21.47,21.41,21.43,251900.0,15.6356,15.6356,15.5919,15.6065,251900.0
2012-02-10 15:40:00,21.43,21.47,21.41,21.41,432300.0,15.6065,15.6356,15.5919,15.5919,432300.0
2012-02-10 15:50:00,21.42,21.44,21.39,21.43,924100.0,15.5992,15.6138,15.5774,15.6065,924100.0
2012-02-13 09:30:00,21.66,21.73,21.57,21.62,163500.0,15.774,15.825,15.7085,15.7449,163500.0
2012-02-13 09:40:00,21.61,21.62,21.52,21.56,134500.0,15.7376,15.7449,15.672,15.7012,134500.0
2012-02-13 09:50:00,21.55,21.55,21.48,21.51,173300.0,15.6939,15.6939,15.6429,15.6648,173300.0
2012-02-13 10:00:00,21.5,21.56,21.48,21.53,150300.0,15.6575,15.7012,15.6429,15.6793,150300.0
2012-02-13 10:10:00,21.53,21.54,21.48,21.5,134600.0,15.6793,15.6866,15.6429,15.6575,134600.0
2012-02-13 10:20:00,21.5,21.54,21.47,21.48,88500.0,15.6575,15.6866,15.6356,15.6429,88500.0
2012-02-13 10:30:00,21.49,21.5,21.41,21.41,120600.0,15.6502,15.6575,15.5919,15.5919,120600.0
2012-02-13 10:40:00,21.42,21.42,21.37,21.39,110700.0,15.5992,15.5992,15.5628,15.5774,110700.0
2012-02-13 10:50:00,21.38,21.45,21.37,21.42,189200.0,15.5701,15.6211,15.5628,15.5992,189200.0
2012-02-13 11:00:00,21.43,21.49,21.42,21.45,169600.0,15.6065,15.6502,15.5992,15.6211,169600.0
2012-02-13 11:10:00,21.45,21.46,21.4,21.42,70900.0,15.6211,15.6283,15.5846,15.5992,70900.0
2012-02-13 11:20:00,21.42,21.43,21.39,21.39,99200.0,15.5992,15.6065,15.5774,15.5774,99200.0
2012-02-13 11:30:00,21.4,21.4,21.38,21.39,43100.0,15.5846,15.5846,15.5701,15.5774,43100.0
2012-02-13 11:40:00,21.4,21.43,21.39,21.42,75600.0,15.5846,15.6065,15.5774,15.5992,75600.0
2012-02-13 11:50:00,21.43,21.43,21.41,21.42,27900.0,15.6065,15.6065,15.5919,15.5992,27900.0
2012-02-13 12:00:00,21.41,21.43,21.41,21.43,29600.0,15.5919,15.6065,15.5919,15.6065,29600.0
2012-02-13 12:10:00,21.43,21.46,21.42,21.44,64800.0,15.6065,15.6283,15.5992,15.6138,64800.0
2012-02-13 12:20:00,21.43,21.44,21.39,21.39,77100.0,15.6065,15.6138,15.5774,15.5774,77100.0
2012-02-13 12:30:00,21.39,21.39,21.36,21.36,40700.0,15.5774,15.5774,15.5555,15.5555,40700.0
2012-02-13 12:40:00,21.36,21.39,21.36,21.38,35900.0,15.5555,15.5774,15.5555,15.5701,35900.0
2012-02-13 12:50:00,21.38,21.43,21.38,21.43,31500.0,15.5701,15.6065,15.5701,15.6065,31500.0
2012-02-13 13:00:00,21.43,21.46,21.42,21.46,60400.0,15.6065,15.6283,15.5992,15.6283,60400.0
2012-02-13 13:10:00,21.46,21.47,21.39,21.4,199800.0,15.6283,15.6356,15.5774,15.5846,199800.0
2012-02-13 13:20:00,21.4,21.41,21.37,21.4,81400.0,15.5846,15.5919,15.5628,15.5846,81400.0
2012-02-13 13:30:00,21.41,21.44,21.39,21.43,173600.0,15.5919,15.6138,15.5774,15.6065,173600.0
2012-02-13 13:40:00,21.43,21.45,21.4,21.42,82200.0,15.6065,15.6211,15.5846,15.5992,82200.0
2012-02-13 13:50:00,21.43,21.43,21.41,21.41,27200.0,15.6065,15.6065,15.5919,15.5919,27200.0
2012-02-13 14:00:00,21.41,21.42,21.39,21.39,91900.0,15.5919,15.5992,15.5774,15.5774,91900.0
2012-02-13 14:10:00,21.4,21.43,21.39,21.43,45800.0,15.5846,15.6065,15.5774,15.6065,45800.0
2012-02-13 14:20:00,21.42,21.43,21.39,21.4,50800.0,15.5992,15.6065,15.5774,15.5846,50800.0
2012-02-13 14:30:00,21.41,21.47,21.4,21.44,171200.0,15.5919,15.6356,15.5846,15.6138,171200.0
2012-02-13 14:40:00,21.44,21.47,21.41,21.41,89700.0,15.6138,15.6356,15.5919,15.5919,89700.0
2012-02-13 14:50:00,21.41,21.44,21.41,21.42,87100.0,15.5919,15.6138,15.5919,15.5992,87100.0
2012-02-13 15:00:00,21.42,21.43,21.36,21.4,118200.0,15.5992,15.6065,15.5555,15.5846,118200.0
2012-02-13 15:10:00,21.4,21.41,21.37,21.4,128800.0,15.5846,15.5919,15.5628,15.5846,128800.0
2012-02-13 15:20:00,21.41,21.42,21.38,21.4,121800.0,15.5919,15.5992,15.5701,15.5846,121800.0
2012-02-13 15:30:00,21.4,21.4,21.36,21.39,111600.0,15.5846,15.5846,15.5555,15.5774,111600.0
2012-02-13 15:40:00,21.39,21.4,21.34,21.35,236600.0,15.5774,15.5846,15.541,15.5482,236600.0
2012-02-13 15:50:00,21.34,21.37,21.33,21.37,563000.0,15.541,15.5628,15.5337,15.5628,563000.0
2012-02-14 09:30:00,21.31,21.34,21.18,21.19,184700.0,15.5191,15.541,15.4244,15.4317,184700.0
2012-02-14 09:40:00,21.19,21.19,21.08,21.12,271100.0,15.4317,15.4317,15.3516,15.3807,271100.0
2012-02-14 09:50:00,21.13,21.14,21.04,21.05,318200.0,15.388,15.3953,15.3225,15.3298,318200.0
2012-02-14 10:00:00,21.05,21.05,20.87,20.87,393800.0,15.3298,15.3298,15.1987,15.1987,393800.0
2012-02-14 10:10:00,20.87,20.88,20.81,20.86,421300.0,15.1987,15.206,15.155,15.1914,421300.0
2012-02-14 10:20:00,20.86,21.02,20.86,21.01,269800.0,15.1914,15.3079,15.1914,15.3006,269800.0
2012-02-14 10:30:00,21.01,21.04,20.97,21.0,252800.0,15.3006,15.3225,15.2715,15.2933,252800.0
2012-02-14 10:40:00,21.0,21.02,20.89,20.9,241700.0,15.2933,15.3079,15.2132,15.2205,241700.0
2012-02-14 10:50:00,20.92,20.92,20.78,20.81,355800.0,15.2351,15.2351,15.1331,15.155,355800.0
2012-02-14 11:00:00,20.82,20.85,20.81,20.85,364600.0,15.1623,15.1841,15.155,15.1841,364600.0
2012-02-14 11:10:00,20.85,20.93,20.84,20.92,237200.0,15.1841,15.2424,15.1768,15.2351,237200.0
2012-02-14 11:20:00,20.93,21.0,20.91,20.97,209400.0,15.2424,15.2933,15.2278,15.2715,209400.0
2012-02-14 11:30:00,20.96,20.98,20.92,20.95,157600.0,15.2642,15.2788,15.2351,15.2569,157600.0
2012-02-14 11:40:00,20.95,20.96,20.89,20.89,173700.0,15.2569,15.2642,15.2132,15.2132,173700.0
2012-02-14 11:50:00,20.89,20.92,20.84,20.86,272700.0,15.2132,15.2351,15.1768,15.1914,272700.0
2012-02-14 12:00:00,20.86,20.93,20.84,20.92,219500.0,15.1914,15.2424,15.1768,15.2351,219500.0
2012-02-14 12:10:00,20.92,20.93,20.88,20.9,306000.0,15.2351,15.2424,15.206,15.2205,306000.0
2012-02-14 12:20:00,20.9,20.93,20.88,20.93,107800.0,15.2205,15.2424,15.206,15.2424,107800.0
2012-02-14 12:30:00,20.93,20.94,20.91,20.91,156500.0,15.2424,15.2497,15.2278,15.2278,156500.0
2012-02-14 12:40:00,20.91,20.94,20.91,20.94,63300.0,15.2278,15.2497,15.2278,15.2497,63300.0
2012-02-14 12:50:00,20.93,20.95,20.87,20.88,179600.0,15.2424,15.2569,15.1987,15.206,179600.0
2012-02-14 13:00:00,20.88,20.88,20.8,20.82,229800.0,15.206,15.206,15.1477,15.1623,229800.0
2012-02-14 13:10:00,20.82,20.83,20.8,20.82,276800.0,15.1623,15.1695,15.1477,15.1623,276800.0
2012-02-14 13:20:00,20.82,20.89,20.82,20.87,55900.0,15.1623,15.2132,15.1623,15.1987,55900.0
2012-02-14 13:30:00,20.87,20.92,20.86,20.92,119900.0,15.1987,15.2351,15.1914,15.2351,119900.0
2012-02-14 13:40:00,20.92,20.92,20.88,20.89,81300.0,15.2351,15.2351,15.206,15.2132,81300.0
2012-02-14 13:50:00,20.89,20.91,20.86,20.9,75200.0,15.2132,15.2278,15.1914,15.2205,75200.0
2012-02-14 14:00:00,20.89,20.92,20.88,20.89,174300.0,15.2132,15.2351,15.206,15.2132,174300.0
2012-02-14 14:10:00,20.89,20.91,20.85,20.88,203700.0,15.2132,15.2278,15.1841,15.206,203700.0
2012-02-14 14:20:00,20.88,20.91,20.84,20.85,246600.0,15.206,15.2278,15.1768,15.1841,246600.0
2012-02-14 14:30:00,20.86,20.87,20.8,20.86,263300.0,15.1914,15.1987,15.1477,15.1914,263300.0
2012-02-14 14:40:00,20.86,20.88,20.83,20.84,390700.0,15.1914,15.206,15.1695,15.1768,390700.0
2012-02-14 14:50:00,20.84,20.85,20.83,20.84,162000.0,15.1768,15.1841,15.1695,15.1768,162000.0
2012-02-14 15:00:00,20.84,20.86,20.83,20.84,229600.0,15.1768,15.1914,15.1695,15.1768,229600.0
2012-02-14 15:10:00,20.84,20.87,20.82,20.83,316300.0,15.1768,15.1987,15.1623,15.1695,316300.0
2012-02-14 15:20:00,20.84,20.84,20.77,20.79,220500.0,15.1768,15.1768,15.1258,15.1404,220500.0
2012-02-14 15:30:00,20.79,20.9,20.75,20.9,363000.0,15.1404,15.2205,15.1113,15.2205,363000.0
2012-02-14 15:40:00,20.9,21.01,20.88,21.01,678300.0,15.2205,15.3006,15.206,15.3006,678300.0
2012-02-14 15:50:00,21.01,21.03,20.98,21.01,805400.0,15.3006,15.3152,15.2788,15.3006,805400.0
2012-02-15 09:30:00,21.07,21.24,21.01,21.21,201900.0,15.3443,15.4681,15.3006,15.4463,201900.0
2012-02-15 09:40:00,21.21,21.22,21.12,21.2,253000.0,15.4463,15.4536,15.3807,15.439,253000.0
2012-02-15 09:50:00,21.21,21.29,21.18,21.29,188900.0,15.4463,15.5045,15.4244,15.5045,188900.0
2012-02-15 10:00:00,21.28,21.38,21.28,21.33,178800.0,15.4973,15.5701,15.4973,15.5337,178800.0
2012-02-15 10:10:00,21.34,21.37,21.3,21.31,193700.0,15.541,15.5628,15.5118,15.5191,193700.0
2012-02-15 10:20:00,21.32,21.32,21.27,21.29,103000.0,15.5264,15.5264,15.49,15.5045,103000.0
2012-02-15 10:30:00,21.3,21.32,21.23,21.26,148900.0,15.5118,15.5264,15.4608,15.4827,148900.0
2012-02-15 10:40:00,21.26,21.29,21.23,21.27,144100.0,15.4827,15.5045,15.4608,15.49,144100.0
2012-02-15 10:50:00,21.27,21.28,21.14,21.17,185900.0,15.49,15.4973,15.3953,15.4172,185900.0
2012-02-15 11:00:00,21.17,21.27,21.14,21.25,192300.0,15.4172,15.49,15.3953,15.4754,192300.0
2012-02-15 11:10:00,21.25,21.25,21.17,21.22,109900.0,15.4754,15.4754,15.4172,15.4536,109900.0
2012-02-15 11:20:00,21.22,21.24,21.21,21.23,60400.0,15.4536,15.4681,15.4463,15.4608,60400.0
2012-02-15 11:30:00,21.24,21.24,21.2,21.21,79200.0,15.4681,15.4681,15.439,15.4463,79200.0
2012-02-15 11:40:00,21.22,21.25,21.19,21.21,142300.0,15.4536,15.4754,15.4317,15.4463,142300.0
2012-02-15 11:50:00,21.2,21.24,21.2,21.23,62300.0,15.439,15.4681,15.439,15.4608,62300.0
2012-02-15 12:00:00,21.23,21.24,21.2,21.2,115800.0,15.4608,15.4681,15.439,15.439,115800.0
2012-02-15 12:10:00,21.21,21.22,21.18,21.2,51600.0,15.4463,15.4536,15.4244,15.439,51600.0
2012-02-15 12:20:00,21.2,21.23,21.2,21.23,55200.0,15.439,15.4608,15.439,15.4608,55200.0
2012-02-15 12:30:00,21.23,21.23,21.17,21.19,86400.0,15.4608,15.4608,15.4172,15.4317,86400.0
2012-02-15 12:40:00,21.19,21.2,21.15,21.15,140000.0,15.4317,15.439,15.4026,15.4026,140000.0
2012-02-15 12:50:00,21.15,21.19,21.12,21.15,253600.0,15.4026,15.4317,15.3807,15.4026,253600.0
2012-02-15 13:00:00,21.15,21.2,21.11,21.19,197100.0,15.4026,15.439,15.3735,15.4317,197100.0
2012-02-15 13:10:00,21.2,21.22,21.16,21.2,87400.0,15.439,15.4536,15.4099,15.439,87400.0
2012-02-15 13:20:00,21.2,21.2,21.17,21.18,94100.0,15.439,15.439,15.4172,15.4244,94100.0
2012-02-15 13:30:00,21.17,21.2,21.16,21.16,96500.0,15.4172,15.439,15.4099,15.4099,96500.0
2012-02-15 13:40:00,21.17,21.19,21.13,21.17,115700.0,15.4172,15.4317,15.388,15.4172,115700.0
2012-02-15 13:50:00,21.17,21.24,21.16,21.23,94600.0,15.4172,15.4681,15.4099,15.4608,94600.0
2012-02-15 14:00:00,21.23,21.25,21.16,21.19,169900.0,15.4608,15.4754,15.4099,15.4317,169900.0
2012-02-15 14:10:00,21.19,21.2,21.14,21.15,145900.0,15.4317,15.439,15.3953,15.4026,145900.0
2012-02-15 14:20:00,21.16,21.24,21.15,21.24,127600.0,15.4099,15.4681,15.4026,15.4681,127600.0
2012-02-15 14:30:00,21.23,21.25,21.21,21.21,158600.0,15.4608,15.4754,15.4463,15.4463,158600.0
2012-02-15 14:40:00,21.21,21.26,21.21,21.24,148000.0,15.4463,15.4827,15.4463,15.4681,148000.0
2012-02-15 14:50:00,21.25,21.29,21.16,21.16,201600.0,15.4754,15.5045,15.4099,15.4099,201600.0
2012-02-15 15:00:00,21.16,21.2,21.13,21.18,190700.0,15.4099,15.439,15.388,15.4244,190700.0
2012-02-15 15:10:00,21.18,21.25,21.14,21.21,217700.0,15.4244,15.4754,15.3953,15.4463,217700.0
2012-02-15 15:20:00,21.22,21.26,21.19,21.23,182800.0,15.4536,15.4827,15.4317,15.4608,182800.0
2012-02-15 15:30:00,21.23,21.27,21.22,21.26,239400.0,15.4608,15.49,15.4536,15.4827,239400.0
2012-02-15 15:40:00,21.26,21.31,21.23,21.23,410600.0,15.4827,15.5191,15.4608,15.4608,410600.0
2012-02-15 15:50:00,21.23,21.27,21.2,21.24,557300.0,15.4608,15.49,15.439,15.4681,557300.0
2012-02-16 09:30:00,21.19,21.22,21.12,21.18,147000.0,15.4317,15.4536,15.3807,15.4244,147000.0
2012-02-16 09:40:00,21.2,21.29,21.19,21.24,143800.0,15.439,15.5045,15.4317,15.4681,143800.0
2012-02-16 09:50:00,21.23,21.25,21.13,21.17,161600.0,15.4608,15.4754,15.388,15.4172,161600.0
2012-02-16 10:00:00,21.18,21.31,21.17,21.28,228200.0,15.4244,15.5191,15.4172,15.4973,228200.0
2012-02-16 10:10:00,21.29,21.34,21.28,21.32,158200.0,15.5045,15.541,15.4973,15.5264,158200.0
2012-02-16 10:20:00,21.33,21.48,21.32,21.45,222300.0,15.5337,15.6429,15.5264,15.6211,222300.0
2012-02-16 10:30:00,21.45,21.51,21.43,21.48,128900.0,15.6211,15.6648,15.6065,15.6429,128900.0
2012-02-16 10:40:00,21.47,21.48,21.44,21.46,92200.0,15.6356,15.6429,15.6138,15.6283,92200.0
2012-02-16 10:50:00,21.46,21.47,21.42,21.47,103800.0,15.6283,15.6356,15.5992,15.6356,103800.0
2012-02-16 11:00:00,21.47,21.5,21.46,21.46,166700.0,15.6356,15.6575,15.6283,15.6283,166700.0
2012-02-16 11:10:00,21.46,21.54,21.45,21.54,103200.0,15.6283,15.6866,15.6211,15.6866,103200.0
2012-02-16 11:20:00,21.53,21.58,21.51,21.56,209300.0,15.6793,15.7157,15.6648,15.7012,209300.0
2012-02-16 11:30:00,21.57,21.63,21.5,21.62,189800.0,15.7085,15.7521,15.6575,15.7449,189800.0
2012-02-16 11:40:00,21.62,21.66,21.59,21.65,146500.0,15.7449,15.774,15.723,15.7667,146500.0
2012-02-16 11:50:00,21.65,21.73,21.65,21.68,142500.0,15.7667,15.825,15.7667,15.7886,142500.0
2012-02-16 12:00:00,21.68,21.73,21.68,21.69,105300.0,15.7886,15.825,15.7886,15.7958,105300.0
2012-02-16 12:10:00,21.7,21.7,21.65,21.68,121400.0,15.8031,15.8031,15.7667,15.7886,121400.0
2012-02-16 12:20:00,21.67,21.73,21.67,21.7,172100.0,15.7813,15.825,15.7813,15.8031,172100.0
2012-02-16 12:30:00,21.7,21.72,21.69,21.72,91600.0,15.8031,15.8177,15.7958,15.8177,91600.0
2012-02-16 12:40:00,21.72,21.72,21.68,21.7,83100.0,15.8177,15.8177,15.7886,15.8031,83100.0
2012-02-16 12:50:00,21.7,21.73,21.69,21.73,73000.0,15.8031,15.825,15.7958,15.825,73000.0
2012-02-16 13:00:00,21.72,21.74,21.7,21.73,103300.0,15.8177,15.8323,15.8031,15.825,103300.0
2012-02-16 13:10:00,21.72,21.77,21.72,21.75,108300.0,15.8177,15.8541,15.8177,15.8395,108300.0
2012-02-16 13:20:00,21.75,21.75,21.73,21.73,31700.0,15.8395,15.8395,15.825,15.825,31700.0
2012-02-16 13:30:00,21.73,21.78,21.73,21.76,103600.0,15.825,15.8614,15.825,15.8468,103600.0
2012-02-16 13:40:00,21.76,21.77,21.74,21.75,73200.0,15.8468,15.8541,15.8323,15.8395,73200.0
2012-02-16 13:50:00,21.75,21.78,21.75,21.75,162100.0,15.8395,15.8614,15.8395,15.8395,162100.0
2012-02-16 14:00:00,21.76,21.77,21.74,21.77,93300.0,15.8468,15.8541,15.8323,15.8541,93300.0
2012-02-16 14:10:00,21.77,21.79,21.76,21.78,161800.0,15.8541,15.8687,15.8468,15.8614,161800.0
2012-02-16 14:20:00,21.78,21.8,21.76,21.8,162400.0,15.8614,15.876,15.8468,15.876,162400.0
2012-02-16 14:30:00,21.8,21.87,21.79,21.86,316100.0,15.876,15.9269,15.8687,15.9196,316100.0
2012-02-16 14:40:00,21.86,21.88,21.85,21.88,143000.0,15.9196,15.9342,15.9124,15.9342,143000.0
2012-02-16 14:50:00,21.88,21.92,21.85,21.92,271400.0,15.9342,15.9633,15.9124,15.9633,271400.0
2012-02-16 15:00:00,21.92,21.92,21.84,21.85,295900.0,15.9633,15.9633,15.9051,15.9124,295900.0
2012-02-16 15:10:00,21.86,21.87,21.83,21.87,282900.0,15.9196,15.9269,15.8978,15.9269,282900.0
2012-02-16 15:20:00,21.87,21.91,21.85,21.91,346100.0,15.9269,15.9561,15.9124,15.9561,346100.0
2012-02-16 15:30:00,21.9,21.92,21.87,21.92,227300.0,15.9488,15.9633,15.9269,15.9633,227300.0
2012-02-16 15:40:00,21.91,21.98,21.89,21.96,640100.0,15.9561,16.007,15.9415,15.9925,640100.0
2012-02-16 15:50:00,21.96,21.99,21.92,21.98,913400.0,15.9925,16.0143,15.9633,16.007,913400.0
2012-02-17 09:30:00,22.07,22.14,21.98,22.03,1197000.0,16.0726,16.1236,16.007,16.0435,1197000.0
2012-02-17 09:40:00,22.02,22.04,21.95,22.03,361800.0,16.0362,16.0507,15.9852,16.0435,361800.0
2012-02-17 09:50:00,22.02,22.16,22.02,22.13,200400.0,16.0362,16.1381,16.0362,16.1163,200400.0
2012-02-17 10:00:00,22.12,22.13,21.96,22.02,228300.0,16.109,16.1163,15.9925,16.0362,228300.0
2012-02-17 10:10:00,22.02,22.04,21.98,21.99,287700.0,16.0362,16.0507,16.007,16.0143,287700.0
2012-02-17 10:20:00,21.99,22.0,21.91,21.91,169200.0,16.0143,16.0216,15.9561,15.9561,169200.0
2012-02-17 10:30:00,21.91,21.91,21.87,21.87,142200.0,15.9561,15.9561,15.9269,15.9269,142200.0
2012-02-17 10:40:00,21.87,21.95,21.85,21.94,133700.0,15.9269,15.9852,15.9124,15.9779,133700.0
2012-02-17 10:50:00,21.95,21.96,21.89,21.93,159900.0,15.9852,15.9925,15.9415,15.9706,159900.0
2012-02-17 11:00:00,21.92,21.95,21.87,21.94,294000.0,15.9633,15.9852,15.9269,15.9779,294000.0
2012-02-17 11:10:00,21.94,21.98,21.94,21.98,117600.0,15.9779,16.007,15.9779,16.007,117600.0
2012-02-17 11:20:00,21.97,21.99,21.92,21.97,119400.0,15.9998,16.0143,15.9633,15.9998,119400.0
2012-02-17 11:30:00,21.96,22.06,21.96,22.02,377900.0,15.9925,16.0653,15.9925,16.0362,377900.0
2012-02-17 11:40:00,22.02,22.09,22.02,22.08,252900.0,16.0362,16.0871,16.0362,16.0799,252900.0
2012-02-17 11:50:00,22.08,22.1,22.05,22.05,64400.0,16.0799,16.0944,16.058,16.058,64400.0
2012-02-17 12:00:00,22.06,22.09,22.05,22.09,76200.0,16.0653,16.0871,16.058,16.0871,76200.0
2012-02-17 12:10:00,22.08,22.09,22.07,22.08,58900.0,16.0799,16.0871,16.0726,16.0799,58900.0
2012-02-17 12:20:00,22.08,22.1,22.08,22.09,58600.0,16.0799,16.0944,16.0799,16.0871,58600.0
2012-02-17 12:30:00,22.1,22.1,22.06,22.07,63800.0,16.0944,16.0944,16.0653,16.0726,63800.0
2012-02-17 12:40:00,22.07,22.07,22.03,22.05,65600.0,16.0726,16.0726,16.0435,16.058,65600.0
2012-02-17 12:50:00,22.05,22.06,22.02,22.02,44300.0,16.058,16.0653,16.0362,16.0362,44300.0
2012-02-17 13:00:00,22.02,22.03,22.0,22.01,75200.0,16.0362,16.0435,16.0216,16.0289,75200.0
2012-02-17 13:10:00,22.01,22.04,22.01,22.03,71700.0,16.0289,16.0507,16.0289,16.0435,71700.0
2012-02-17 13:20:00,22.02,22.05,22.02,22.02,55900.0,16.0362,16.058,16.0362,16.0362,55900.0
2012-02-17 13:30:00,22.03,22.03,22.0,22.0,56100.0,16.0435,16.0435,16.0216,16.0216,56100.0
2012-02-17 13:40:00,22.0,22.02,21.97,22.0,258600.0,16.0216,16.0362,15.9998,16.0216,258600.0
2012-02-17 13:50:00,22.0,22.0,21.96,22.0,136200.0,16.0216,16.0216,15.9925,16.0216,136200.0
2012-02-17 14:00:00,22.0,22.01,21.99,22.0,87200.0,16.0216,16.0289,16.0143,16.0216,87200.0
2012-02-17 14:10:00,21.99,22.0,21.98,22.0,94600.0,16.0143,16.0216,16.007,16.0216,94600.0
2012-02-17 14:20:00,21.99,22.01,21.98,21.98,114300.0,16.0143,16.0289,16.007,16.007,114300.0
2012-02-17 14:30:00,21.98,22.02,21.97,22.01,131400.0,16.007,16.0362,15.9998,16.0289,131400.0
2012-02-17 14:40:00,22.01,22.02,21.98,22.02,91700.0,16.0289,16.0362,16.007,16.0362,91700.0
2012-02-17 14:50:00,22.02,22.03,21.99,22.0,169600.0,16.0362,16.0435,16.0143,16.0216,169600.0
2012-02-17 15:00:00,22.0,22.01,21.97,22.0,205800.0,16.0216,16.0289,15.9998,16.0216,205800.0
2012-02-17 15:10:00,22.01,22.03,21.99,22.02,104900.0,16.0289,16.0435,16.0143,16.0362,104900.0
2012-02-17 15:20:00,22.02,22.08,22.02,22.06,138500.0,16.0362,16.0799,16.0362,16.0653,138500.0
2012-02-17 15:30:00,22.06,22.06,21.98,22.0,227000.0,16.0653,16.0653,16.007,16.0216,227000.0
2012-02-17 15:40:00,22.0,22.02,21.97,21.99,322400.0,16.0216,16.0362,15.9998,16.0143,322400.0
2012-02-17 15:50:00,21.99,22.01,21.96,22.0,642100.0,16.0143,16.0289,15.9925,16.0216,642100.0
2012-02-21 09:30:00,22.05,22.22,22.01,22.08,281100.0,16.058,16.1818,16.0289,16.0799,281100.0
2012-02-21 09:40:00,22.08,22.1,22.0,22.01,189300.0,16.0799,16.0944,16.0216,16.0289,189300.0
2012-02-21 09:50:00,22.01,22.03,21.96,22.01,135800.0,16.0289,16.0435,15.9925,16.0289,135800.0
2012-02-21 10:00:00,22.01,22.04,21.99,22.0,171700.0,16.0289,16.0507,16.0143,16.0216,171700.0
2012-02-21 10:10:00,22.01,22.07,22.0,22.05,101800.0,16.0289,16.0726,16.0216,16.058,101800.0
2012-02-21 10:20:00,22.05,22.09,22.04,22.05,86000.0,16.058,16.0871,16.0507,16.058,86000.0
2012-02-21 10:30:00,22.05,22.17,22.02,22.17,236300.0,16.058,16.1454,16.0362,16.1454,236300.0
2012-02-21 10:40:00,22.16,22.21,22.15,22.16,137900.0,16.1381,16.1745,16.1308,16.1381,137900.0
2012-02-21 10:50:00,22.16,22.21,22.15,22.16,175100.0,16.1381,16.1745,16.1308,16.1381,175100.0
2012-02-21 11:00:00,22.16,22.16,22.14,22.16,110000.0,16.1381,16.1381,16.1236,16.1381,110000.0
2012-02-21 11:10:00,22.16,22.17,22.13,22.15,120400.0,16.1381,16.1454,16.1163,16.1308,120400.0
2012-02-21 11:20:00,22.15,22.21,22.15,22.2,102300.0,16.1308,16.1745,16.1308,16.1673,102300.0
2012-02-21 11:30:00,22.21,22.21,22.16,22.18,184300.0,16.1745,16.1745,16.1381,16.1527,184300.0
2012-02-21 11:40:00,22.18,22.22,22.17,22.21,92400.0,16.1527,16.1818,16.1454,16.1745,92400.0
2012-02-21 11:50:00,22.21,22.25,22.21,22.23,101200.0,16.1745,16.2037,16.1745,16.1891,101200.0
2012-02-21 12:00:00,22.23,22.25,22.19,22.23,183300.0,16.1891,16.2037,16.16,16.1891,183300.0
2012-02-21 12:10:00,22.22,22.27,22.22,22.25,301500.0,16.1818,16.2182,16.1818,16.2037,301500.0
2012-02-21 12:20:00,22.25,22.31,22.25,22.31,106300.0,16.2037,16.2474,16.2037,16.2474,106300.0
2012-02-21 12:30:00,22.31,22.34,22.28,22.32,170600.0,16.2474,16.2692,16.2255,16.2546,170600.0
2012-02-21 12:40:00,22.32,22.35,22.31,22.34,102800.0,16.2546,16.2765,16.2474,16.2692,102800.0
2012-02-21 12:50:00,22.34,22.35,22.28,22.28,142100.0,16.2692,16.2765,16.2255,16.2255,142100.0
2012-02-21 13:00:00,22.28,22.32,22.27,22.32,79900.0,16.2255,16.2546,16.2182,16.2546,79900.0
2012-02-21 13:10:00,22.32,22.33,22.29,22.32,140200.0,16.2546,16.2619,16.2328,16.2546,140200.0
2012-02-21 13:20:00,22.31,22.33,22.26,22.26,233300.0,16.2474,16.2619,16.2109,16.2109,233300.0
2012-02-21 13:30:00,22.26,22.27,22.23,22.23,109500.0,16.2109,16.2182,16.1891,16.1891,109500.0
2012-02-21 13:40:00,22.23,22.24,22.2,22.21,101300.0,16.1891,16.1964,16.1673,16.1745,101300.0
2012-02-21 13:50:00,22.21,22.25,22.21,22.22,177700.0,16.1745,16.2037,16.1745,16.1818,177700.0
2012-02-21 14:00:00,22.23,22.27,22.23,22.26,150000.0,16.1891,16.2182,16.1891,16.2109,150000.0
2012-02-21 14:10:00,22.26,22.26,22.21,22.23,165200.0,16.2109,16.2109,16.1745,16.1891,165200.0
2012-02-21 14:20:00,22.23,22.26,22.23,22.24,120200.0,16.1891,16.2109,16.1891,16.1964,120200.0
2012-02-21 14:30:00,22.25,22.25,22.16,22.19,157400.0,16.2037,16.2037,16.1381,16.16,157400.0
2012-02-21 14:40:00,22.18,22.21,22.14,22.16,164200.0,16.1527,16.1745,16.1236,16.1381,164200.0
2012-02-21 14:50:00,22.16,22.18,22.12,22.18,179800.0,16.1381,16.1527,16.109,16.1527,179800.0
2012-02-21 15:00:00,22.18,22.19,22.15,22.15,255400.0,16.1527,16.16,16.1308,16.1308,255400.0
2012-02-21 15:10:00,22.15,22.18,22.13,22.13,168300.0,16.1308,16.1527,16.1163,16.1163,168300.0
2012-02-21 15:20:00,22.13,22.19,22.11,22.12,212100.0,16.1163,16.16,16.1017,16.109,212100.0
2012-02-21 15:30:00,22.13,22.14,22.08,22.14,300400.0,16.1163,16.1236,16.0799,16.1236,300400.0
2012-02-21 15:40:00,22.14,22.19,22.13,22.14,312400.0,16.1236,16.16,16.1163,16.1236,312400.0
2012-02-21 15:50:00,22.14,22.16,22.13,22.15,485400.0,16.1236,16.1381,16.1163,16.1308,485400.0
2012-02-22 09:30:00,22.14,22.14,22.04,22.06,79000.0,16.1236,16.1236,16.0507,16.0653,79000.0
2012-02-22 09:40:00,22.05,22.06,21.93,21.93,150700.0,16.058,16.0653,15.9706,15.9706,150700.0
2012-02-22 09:50:00,21.93,21.95,21.85,21.87,92400.0,15.9706,15.9852,15.9124,15.9269,92400.0
2012-02-22 10:00:00,21.87,21.89,21.77,21.84,258800.0,15.9269,15.9415,15.8541,15.9051,258800.0
2012-02-22 10:10:00,21.85,21.94,21.84,21.91,100900.0,15.9124,15.9779,15.9051,15.9561,100900.0
2012-02-22 10:20:00,21.91,21.91,21.86,21.91,104800.0,15.9561,15.9561,15.9196,15.9561,104800.0
2012-02-22 10:30:00,21.9,21.9,21.83,21.84,72500.0,15.9488,15.9488,15.8978,15.9051,72500.0
2012-02-22 10:40:00,21.83,21.94,21.83,21.93,93600.0,15.8978,15.9779,15.8978,15.9706,93600.0
2012-02-22 10:50:00,21.93,21.95,21.87,21.92,132000.0,15.9706,15.9852,15.9269,15.9633,132000.0
2012-02-22 11:00:00,21.92,21.97,21.91,21.95,135600.0,15.9633,15.9998,15.9561,15.9852,135600.0
2012-02-22 11:10:00,21.95,21.96,21.9,21.91,134100.0,15.9852,15.9925,15.9488,15.9561,134100.0
2012-02-22 11:20:00,21.91,21.96,21.9,21.96,118800.0,15.9561,15.9925,15.9488,15.9925,118800.0
2012-02-22 11:30:00,21.96,21.99,21.9,21.91,149100.0,15.9925,16.0143,15.9488,15.9561,149100.0
2012-02-22 11:40:00,21.91,21.91,21.83,21.88,124700.0,15.9561,15.9561,15.8978,15.9342,124700.0
2012-02-22 11:50:00,21.88,21.9,21.86,21.89,90900.0,15.9342,15.9488,15.9196,15.9415,90900.0
2012-02-22 12:00:00,21.89,21.89,21.83,21.85,80500.0,15.9415,15.9415,15.8978,15.9124,80500.0
2012-02-22 12:10:00,21.85,21.87,21.83,21.84,90400.0,15.9124,15.9269,15.8978,15.9051,90400.0
2012-02-22 12:20:00,21.84,21.88,21.84,21.85,72600.0,15.9051,15.9342,15.9051,15.9124,72600.0
2012-02-22 12:30:00,21.85,21.86,21.81,21.82,120700.0,15.9124,15.9196,15.8832,15.8905,120700.0
2012-02-22 12:40:00,21.82,21.83,21.8,21.82,82600.0,15.8905,15.8978,15.876,15.8905,82600.0
2012-02-22 12:50:00,21.82,21.86,21.82,21.86,66400.0,15.8905,15.9196,15.8905,15.9196,66400.0
2012-02-22 13:00:00,21.85,21.88,21.84,21.85,112600.0,15.9124,15.9342,15.9051,15.9124,112600.0
2012-02-22 13:10:00,21.86,21.88,21.86,21.86,50800.0,15.9196,15.9342,15.9196,15.9196,50800.0
2012-02-22 13:20:00,21.87,21.88,21.85,21.86,62300.0,15.9269,15.9342,15.9124,15.9196,62300.0
2012-02-22 13:30:00,21.87,21.87,21.84,21.84,41200.0,15.9269,15.9269,15.9051,15.9051,41200.0
2012-02-22 13:40:00,21.84,21.84,21.77,21.77,104000.0,15.9051,15.9051,15.8541,15.8541,104000.0
2012-02-22 13:50:00,21.77,21.84,21.77,21.84,141300.0,15.8541,15.9051,15.8541,15.9051,141300.0
2012-02-22 14:00:00,21.84,21.94,21.83,21.93,218400.0,15.9051,15.9779,15.8978,15.9706,218400.0
2012-02-22 14:10:00,21.93,21.95,21.92,21.93,97300.0,15.9706,15.9852,15.9633,15.9706,97300.0
2012-02-22 14:20:00,21.93,21.93,21.92,21.92,48100.0,15.9706,15.9706,15.9633,15.9633,48100.0
2012-02-22 14:30:00,21.93,21.93,21.87,21.87,121600.0,15.9706,15.9706,15.9269,15.9269,121600.0
2012-02-22 14:40:00,21.87,21.88,21.84,21.86,91500.0,15.9269,15.9342,15.9051,15.9196,91500.0
2012-02-22 14:50:00,21.86,21.87,21.86,21.86,63500.0,15.9196,15.9269,15.9196,15.9196,63500.0
2012-02-22 15:00:00,21.86,21.86,21.78,21.8,184800.0,15.9196,15.9196,15.8614,15.876,184800.0
2012-02-22 15:10:00,21.8,21.84,21.78,21.84,147200.0,15.876,15.9051,15.8614,15.9051,147200.0
2012-02-22 15:20:00,21.84,21.86,21.8,21.84,141600.0,15.9051,15.9196,15.876,15.9051,141600.0
2012-02-22 15:30:00,21.83,21.87,21.82,21.87,144500.0,15.8978,15.9269,15.8905,15.9269,144500.0
2012-02-22 15:40:00,21.86,21.9,21.83,21.89,547400.0,15.9196,15.9488,15.8978,15.9415,547400.0
2012-02-22 15:50:00,21.89,21.91,21.84,21.84,641200.0,15.9415,15.9561,15.9051,15.9051,641200.0
2012-02-23 09:30:00,21.83,21.93,21.75,21.75,180100.0,15.8978,15.9706,15.8395,15.8395,180100.0
2012-02-23 09:40:00,21.75,21.77,21.64,21.66,195900.0,15.8395,15.8541,15.7594,15.774,195900.0
2012-02-23 09:50:00,21.66,21.71,21.57,21.58,143100.0,15.774,15.8104,15.7085,15.7157,143100.0
2012-02-23 10:00:00,21.58,21.68,21.57,21.66,237400.0,15.7157,15.7886,15.7085,15.774,237400.0
2012-02-23 10:10:00,21.66,21.68,21.62,21.67,199300.0,15.774,15.7886,15.7449,15.7813,199300.0
2012-02-23 10:20:00,21.63,21.7,21.63,21.66,212500.0,15.7521,15.8031,15.7521,15.774,212500.0
2012-02-23 10:30:00,21.67,21.71,21.63,21.69,140600.0,15.7813,15.8104,15.7521,15.7958,140600.0
2012-02-23 10:40:00,21.69,21.74,21.64,21.69,232800.0,15.7958,15.8323,15.7594,15.7958,232800.0
2012-02-23 10:50:00,21.69,21.79,21.69,21.78,140100.0,15.7958,15.8687,15.7958,15.8614,140100.0
2012-02-23 11:00:00,21.79,21.82,21.78,21.82,176100.0,15.8687,15.8905,15.8614,15.8905,176100.0
2012-02-23 11:10:00,21.82,21.89,21.82,21.89,188400.0,15.8905,15.9415,15.8905,15.9415,188400.0
2012-02-23 11:20:00,21.89,21.94,21.89,21.92,137000.0,15.9415,15.9779,15.9415,15.9633,137000.0
2012-02-23 11:30:00,21.93,21.93,21.88,21.91,205400.0,15.9706,15.9706,15.9342,15.9561,205400.0
2012-02-23 11:40:00,21.9,21.91,21.85,21.87,202600.0,15.9488,15.9561,15.9124,15.9269,202600.0
2012-02-23 11:50:00,21.86,21.96,21.86,21.95,139600.0,15.9196,15.9925,15.9196,15.9852,139600.0
2012-02-23 12:00:00,21.96,21.98,21.93,21.96,198200.0,15.9925,16.007,15.9706,15.9925,198200.0
2012-02-23 12:10:00,21.96,21.96,21.94,21.96,95500.0,15.9925,15.9925,15.9779,15.9925,95500.0
2012-02-23 12:20:00,21.96,21.99,21.92,21.98,254300.0,15.9925,16.0143,15.9633,16.007,254300.0
2012-02-23 12:30:00,21.99,22.02,21.98,22.0,122700.0,16.0143,16.0362,16.007,16.0216,122700.0
2012-02-23 12:40:00,22.0,22.02,21.98,22.01,122600.0,16.0216,16.0362,16.007,16.0289,122600.0
2012-02-23 12:50:00,22.01,22.01,21.95,21.98,86500.0,16.0289,16.0289,15.9852,16.007,86500.0
2012-02-23 13:00:00,21.98,21.98,21.91,21.92,92900.0,16.007,16.007,15.9561,15.9633,92900.0
2012-02-23 13:10:00,21.91,21.95,21.89,21.95,81900.0,15.9561,15.9852,15.9415,15.9852,81900.0
2012-02-23 13:20:00,21.95,22.0,21.94,21.97,110400.0,15.9852,16.0216,15.9779,15.9998,110400.0
2012-02-23 13:30:00,21.96,21.97,21.92,21.94,104800.0,15.9925,15.9998,15.9633,15.9779,104800.0
2012-02-23 13:40:00,21.94,22.03,21.94,22.02,118700.0,15.9779,16.0435,15.9779,16.0362,118700.0
2012-02-23 13:50:00,22.03,22.05,22.02,22.02,79000.0,16.0435,16.058,16.0362,16.0362,79000.0
2012-02-23 14:00:00,22.03,22.03,21.99,22.01,107000.0,16.0435,16.0435,16.0143,16.0289,107000.0
2012-02-23 14:10:00,22.01,22.05,22.0,22.04,81600.0,16.0289,16.058,16.0216,16.0507,81600.0
2012-02-23 14:20:00,22.04,22.08,22.04,22.06,96300.0,16.0507,16.0799,16.0507,16.0653,96300.0
2012-02-23 14:30:00,22.06,22.08,22.03,22.08,130500.0,16.0653,16.0799,16.0435,16.0799,130500.0
2012-02-23 14:40:00,22.08,22.08,22.02,22.03,135300.0,16.0799,16.0799,16.0362,16.0435,135300.0
2012-02-23 14:50:00,22.03,22.03,22.01,22.02,105000.0,16.0435,16.0435,16.0289,16.0362,105000.0
2012-02-23 15:00:00,22.02,22.03,21.97,21.98,103300.0,16.0362,16.0435,15.9998,16.007,103300.0
2012-02-23 15:10:00,21.99,22.02,21.98,21.99,125400.0,16.0143,16.0362,16.007,16.0143,125400.0
2012-02-23 15:20:00,22.0,22.0,21.96,21.98,187600.0,16.0216,16.0216,15.9925,16.007,187600.0
2012-02-23 15:30:00,21.98,22.02,21.98,22.0,187200.0,16.007,16.0362,16.007,16.0216,187200.0
2012-02-23 15:40:00,22.0,22.0,21.94,21.99,344800.0,16.0216,16.0216,15.9779,16.0143,344800.0
2012-02-23 15:50:00,21.99,22.03,21.97,22.03,584300.0,16.0143,16.0435,15.9998,16.0435,584300.0
2012-02-24 09:30:00,22.06,22.09,21.96,22.03,112700.0,16.0653,16.0871,15.9925,16.0435,112700.0
2012-02-24 09:40:00,22.03,22.09,22.01,22.07,219300.0,16.0435,16.0871,16.0289,16.0726,219300.0
2012-02-24 09:50:00,22.07,22.12,22.02,22.05,130000.0,16.0726,16.109,16.0362,16.058,130000.0
2012-02-24 10:00:00,22.06,22.06,22.02,22.04,214500.0,16.0653,16.0653,16.0362,16.0507,214500.0
2012-02-24 10:10:00,22.04,22.04,21.99,22.0,116000.0,16.0507,16.0507,16.0143,16.0216,116000.0
2012-02-24 10:20:00,22.0,22.0,21.94,21.97,203700.0,16.0216,16.0216,15.9779,15.9998,203700.0
2012-02-24 10:30:00,21.96,22.01,21.95,22.01,132800.0,15.9925,16.0289,15.9852,16.0289,132800.0
2012-02-24 10:40:00,22.01,22.04,22.0,22.02,152000.0,16.0289,16.0507,16.0216,16.0362,152000.0
2012-02-24 10:50:00,22.03,22.04,21.97,21.97,145400.0,16.0435,16.0507,15.9998,15.9998,145400.0
2012-02-24 11:00:00,21.98,22.0,21.96,21.97,121800.0,16.007,16.0216,15.9925,15.9998,121800.0
2012-02-24 11:10:00,21.97,21.98,21.92,21.92,67400.0,15.9998,16.007,15.9633,15.9633,67400.0
2012-02-24 11:20:00,21.93,21.94,21.92,21.94,77800.0,15.9706,15.9779,15.9633,15.9779,77800.0
2012-02-24 11:30:00,21.95,21.95,21.92,21.95,94500.0,15.9852,15.9852,15.9633,15.9852,94500.0
2012-02-24 11:40:00,21.95,21.95,21.93,21.93,20100.0,15.9852,15.9852,15.9706,15.9706,20100.0
2012-02-24 11:50:00,21.93,21.96,21.93,21.96,96500.0,15.9706,15.9925,15.9706,15.9925,96500.0
2012-02-24 12:00:00,21.96,21.97,21.96,21.96,29900.0,15.9925,15.9998,15.9925,15.9925,29900.0
2012-02-24 12:10:00,21.97,21.97,21.93,21.94,43100.0,15.9998,15.9998,15.9706,15.9779,43100.0
2012-02-24 12:20:00,21.94,21.94,21.9,21.91,60200.0,15.9779,15.9779,15.9488,15.9561,60200.0
2012-02-24 12:30:00,21.91,21.96,21.91,21.96,144900.0,15.9561,15.9925,15.9561,15.9925,144900.0
2012-02-24 12:40:00,21.95,21.96,21.94,21.96,32900.0,15.9852,15.9925,15.9779,15.9925,32900.0
2012-02-24 12:50:00,21.96,21.97,21.94,21.97,83700.0,15.9925,15.9998,15.9779,15.9998,83700.0
2012-02-24 13:00:00,21.96,21.98,21.95,21.95,61100.0,15.9925,16.007,15.9852,15.9852,61100.0
2012-02-24 13:10:00,21.95,21.96,21.89,21.9,107800.0,15.9852,15.9925,15.9415,15.9488,107800.0
2012-02-24 13:20:00,21.9,21.91,21.86,21.86,60800.0,15.9488,15.9561,15.9196,15.9196,60800.0
2012-02-24 13:30:00,21.87,21.88,21.84,21.84,58400.0,15.9269,15.9342,15.9051,15.9051,58400.0
2012-02-24 13:40:00,21.85,21.85,21.82,21.82,49900.0,15.9124,15.9124,15.8905,15.8905,49900.0
2012-02-24 13:50:00,21.83,21.87,21.82,21.84,163000.0,15.8978,15.9269,15.8905,15.9051,163000.0
2012-02-24 14:00:00,21.84,21.87,21.81,21.82,121800.0,15.9051,15.9269,15.8832,15.8905,121800.0
2012-02-24 14:10:00,21.82,21.82,21.76,21.78,167300.0,15.8905,15.8905,15.8468,15.8614,167300.0
2012-02-24 14:20:00,21.79,21.8,21.78,21.8,82100.0,15.8687,15.876,15.8614,15.876,82100.0
2012-02-24 14:30:00,21.79,21.8,21.73,21.77,153500.0,15.8687,15.876,15.825,15.8541,153500.0
2012-02-24 14:40:00,21.77,21.82,21.77,21.82,94000.0,15.8541,15.8905,15.8541,15.8905,94000.0
2012-02-24 14:50:00,21.81,21.82,21.72,21.72,213700.0,15.8832,15.8905,15.8177,15.8177,213700.0
2012-02-24 15:00:00,21.73,21.73,21.7,21.7,151300.0,15.825,15.825,15.8031,15.8031,151300.0
2012-02-24 15:10:00,21.71,21.71,21.67,21.7,107500.0,15.8104,15.8104,15.7813,15.8031,107500.0
2012-02-24 15:20:00,21.7,21.71,21.69,21.69,142100.0,15.8031,15.8104,15.7958,15.7958,142100.0
2012-02-24 15:30:00,21.7,21.7,21.67,21.69,187200.0,15.8031,15.8031,15.7813,15.7958,187200.0
2012-02-24 15:40:00,21.69,21.69,21.64,21.64,451700.0,15.7958,15.7958,15.7594,15.7594,451700.0
2012-02-24 15:50:00,21.64,21.68,21.64,21.68,592200.0,15.7594,15.7886,15.7594,15.7886,592200.0
2012-02-27 09:30:00,21.49,21.58,21.38,21.41,164600.0,15.6502,15.7157,15.5701,15.5919,164600.0
2012-02-27 09:40:00,21.42,21.5,21.39,21.43,223200.0,15.5992,15.6575,15.5774,15.6065,223200.0
2012-02-27 09:50:00,21.43,21.51,21.43,21.46,103600.0,15.6065,15.6648,15.6065,15.6283,103600.0
2012-02-27 10:00:00,21.46,21.52,21.45,21.5,80700.0,15.6283,15.672,15.6211,15.6575,80700.0
2012-02-27 10:10:00,21.5,21.58,21.5,21.55,133100.0,15.6575,15.7157,15.6575,15.6939,133100.0
2012-02-27 10:20:00,21.54,21.6,21.54,21.56,76100.0,15.6866,15.7303,15.6866,15.7012,76100.0
2012-02-27 10:30:00,21.57,21.63,21.57,21.63,86700.0,15.7085,15.7521,15.7085,15.7521,86700.0
2012-02-27 10:40:00,21.62,21.72,21.61,21.67,83500.0,15.7449,15.8177,15.7376,15.7813,83500.0
2012-02-27 10:50:00,21.66,21.66,21.6,21.61,36200.0,15.774,15.774,15.7303,15.7376,36200.0
2012-02-27 11:00:00,21.62,21.68,21.62,21.66,58800.0,15.7449,15.7886,15.7449,15.774,58800.0
2012-02-27 11:10:00,21.67,21.7,21.64,21.7,74600.0,15.7813,15.8031,15.7594,15.8031,74600.0
2012-02-27 11:20:00,21.7,21.78,21.69,21.73,201200.0,15.8031,15.8614,15.7958,15.825,201200.0
2012-02-27 11:30:00,21.73,21.76,21.72,21.73,55500.0,15.825,15.8468,15.8177,15.825,55500.0
2012-02-27 11:40:00,21.74,21.76,21.72,21.76,125200.0,15.8323,15.8468,15.8177,15.8468,125200.0
2012-02-27 11:50:00,21.76,21.78,21.74,21.78,41400.0,15.8468,15.8614,15.8323,15.8614,41400.0
2012-02-27 12:00:00,21.77,21.82,21.77,21.79,75900.0,15.8541,15.8905,15.8541,15.8687,75900.0
2012-02-27 12:10:00,21.8,21.82,21.79,21.8,30600.0,15.876,15.8905,15.8687,15.876,30600.0
2012-02-27 12:20:00,21.8,21.81,21.78,21.79,58400.0,15.876,15.8832,15.8614,15.8687,58400.0
2012-02-27 12:30:00,21.8,21.83,21.79,21.81,39900.0,15.876,15.8978,15.8687,15.8832,39900.0
2012-02-27 12:40:00,21.81,21.87,21.81,21.86,26000.0,15.8832,15.9269,15.8832,15.9196,26000.0
2012-02-27 12:50:00,21.86,21.92,21.85,21.86,110000.0,15.9196,15.9633,15.9124,15.9196,110000.0
2012-02-27 13:00:00,21.87,21.88,21.83,21.85,43300.0,15.9269,15.9342,15.8978,15.9124,43300.0
2012-02-27 13:10:00,21.85,21.87,21.85,21.85,22500.0,15.9124,15.9269,15.9124,15.9124,22500.0
2012-02-27 13:20:00,21.86,21.89,21.86,21.89,67300.0,15.9196,15.9415,15.9196,15.9415,67300.0
2012-02-27 13:30:00,21.89,21.92,21.88,21.9,47500.0,15.9415,15.9633,15.9342,15.9488,47500.0
2012-02-27 13:40:00,21.91,21.93,21.89,21.9,38500.0,15.9561,15.9706,15.9415,15.9488,38500.0
2012-02-27 13:50:00,21.91,21.94,21.89,21.94,106900.0,15.9561,15.9779,15.9415,15.9779,106900.0
2012-02-27 14:00:00,21.94,21.96,21.93,21.96,65400.0,15.9779,15.9925,15.9706,15.9925,65400.0
2012-02-27 14:10:00,21.96,21.97,21.95,21.97,67000.0,15.9925,15.9998,15.9852,15.9998,67000.0
2012-02-27 14:20:00,21.97,21.98,21.96,21.97,34900.0,15.9998,16.007,15.9925,15.9998,34900.0
2012-02-27 14:30:00,21.98,22.01,21.97,22.0,118500.0,16.007,16.0289,15.9998,16.0216,118500.0
2012-02-27 14:40:00,22.01,22.05,22.0,22.05,88500.0,16.0289,16.058,16.0216,16.058,88500.0
2012-02-27 14:50:00,22.05,22.06,22.03,22.03,98500.0,16.058,16.0653,16.0435,16.0435,98500.0
2012-02-27 15:00:00,22.03,22.12,22.03,22.07,219600.0,16.0435,16.109,16.0435,16.0726,219600.0
2012-02-27 15:10:00,22.06,22.07,22.01,22.04,214600.0,16.0653,16.0726,16.0289,16.0507,214600.0
2012-02-27 15:20:00,22.05,22.05,22.01,22.04,116800.0,16.058,16.058,16.0289,16.0507,116800.0
2012-02-27 15:30:00,22.04,22.1,22.04,22.06,227600.0,16.0507,16.0944,16.0507,16.0653,227600.0
2012-02-27 15:40:00,22.07,22.09,22.03,22.07,205900.0,16.0726,16.0871,16.0435,16.0726,205900.0
2012-02-27 15:50:00,22.06,22.08,22.02,22.03,640900.0,16.0653,16.0799,16.0362,16.0435,640900.0
2012-02-28 09:30:00,22.08,22.15,22.01,22.02,124000.0,16.0799,16.1308,16.0289,16.0362,124000.0
2012-02-28 09:40:00,22.03,22.05,21.92,22.04,170500.0,16.0435,16.058,15.9633,16.0507,170500.0
2012-02-28 09:50:00,22.03,22.09,22.0,22.09,89300.0,16.0435,16.0871,16.0216,16.0871,89300.0
2012-02-28 10:00:00,22.1,22.16,22.07,22.08,339500.0,16.0944,16.1381,16.0726,16.0799,339500.0
2012-02-28 10:10:00,22.08,22.12,22.04,22.1,151000.0,16.0799,16.109,16.0507,16.0944,151000.0
2012-02-28 10:20:00,22.09,22.18,22.08,22.13,137000.0,16.0871,16.1527,16.0799,16.1163,137000.0
2012-02-28 10:30:00,22.13,22.22,22.12,22.2,179000.0,16.1163,16.1818,16.109,16.1673,179000.0
2012-02-28 10:40:00,22.2,22.23,22.18,22.18,123000.0,16.1673,16.1891,16.1527,16.1527,123000.0
2012-02-28 10:50:00,22.18,22.23,22.14,22.21,97400.0,16.1527,16.1891,16.1236,16.1745,97400.0
2012-02-28 11:00:00,22.21,22.26,22.19,22.24,141000.0,16.1745,16.2109,16.16,16.1964,141000.0
2012-02-28 11:10:00,22.24,22.26,22.2,22.26,98500.0,16.1964,16.2109,16.1673,16.2109,98500.0
2012-02-28 11:20:00,22.25,22.3,22.25,22.27,155200.0,16.2037,16.2401,16.2037,16.2182,155200.0
2012-02-28 11:30:00,22.28,22.33,22.27,22.3,178700.0,16.2255,16.2619,16.2182,16.2401,178700.0
2012-02-28 11:40:00,22.3,22.32,22.29,22.31,118200.0,16.2401,16.2546,16.2328,16.2474,118200.0
2012-02-28 11:50:00,22.31,22.36,22.3,22.35,98400.0,16.2474,16.2838,16.2401,16.2765,98400.0
2012-02-28 12:00:00,22.35,22.37,22.33,22.34,47100.0,16.2765,16.2911,16.2619,16.2692,47100.0
2012-02-28 12:10:00,22.34,22.37,22.32,22.35,119200.0,16.2692,16.2911,16.2546,16.2765,119200.0
2012-02-28 12:20:00,22.34,22.35,22.3,22.31,58200.0,16.2692,16.2765,16.2401,16.2474,58200.0
2012-02-28 12:30:00,22.3,22.34,22.3,22.32,83800.0,16.2401,16.2692,16.2401,16.2546,83800.0
2012-02-28 12:40:00,22.33,22.34,22.3,22.33,47500.0,16.2619,16.2692,16.2401,16.2619,47500.0
2012-02-28 12:50:00,22.33,22.35,22.31,22.33,60700.0,16.2619,16.2765,16.2474,16.2619,60700.0
2012-02-28 13:00:00,22.33,22.34,22.3,22.33,164400.0,16.2619,16.2692,16.2401,16.2619,164400.0
2012-02-28 13:10:00,22.34,22.34,22.33,22.34,43200.0,16.2692,16.2692,16.2619,16.2692,43200.0
2012-02-28 13:20:00,22.34,22.34,22.32,22.32,35300.0,16.2692,16.2692,16.2546,16.2546,35300.0
2012-02-28 13:30:00,22.32,22.32,22.27,22.29,104400.0,16.2546,16.2546,16.2182,16.2328,104400.0
2012-02-28 13:40:00,22.28,22.29,22.24,22.25,105500.0,16.2255,16.2328,16.1964,16.2037,105500.0
2012-02-28 13:50:00,22.25,22.29,22.23,22.28,100400.0,16.2037,16.2328,16.1891,16.2255,100400.0
2012-02-28 14:00:00,22.28,22.29,22.27,22.27,51700.0,16.2255,16.2328,16.2182,16.2182,51700.0
2012-02-28 14:10:00,22.27,22.28,22.25,22.27,58600.0,16.2182,16.2255,16.2037,16.2182,58600.0
2012-02-28 14:20:00,22.26,22.27,22.24,22.25,125000.0,16.2109,16.2182,16.1964,16.2037,125000.0
2012-02-28 14:30:00,22.25,22.28,22.24,22.28,53400.0,16.2037,16.2255,16.1964,16.2255,53400.0
2012-02-28 14:40:00,22.28,22.29,22.24,22.28,82100.0,16.2255,16.2328,16.1964,16.2255,82100.0
2012-02-28 14:50:00,22.29,22.31,22.27,22.28,76900.0,16.2328,16.2474,16.2182,16.2255,76900.0
2012-02-28 15:00:00,22.28,22.3,22.26,22.3,128600.0,16.2255,16.2401,16.2109,16.2401,128600.0
2012-02-28 15:10:00,22.3,22.32,22.27,22.3,145200.0,16.2401,16.2546,16.2182,16.2401,145200.0
2012-02-28 15:20:00,22.3,22.35,22.29,22.35,118300.0,16.2401,16.2765,16.2328,16.2765,118300.0
2012-02-28 15:30:00,22.34,22.35,22.3,22.31,189900.0,16.2692,16.2765,16.2401,16.2474,189900.0
2012-02-28 15:40:00,22.32,22.36,22.3,22.32,248200.0,16.2546,16.2838,16.2401,16.2546,248200.0
2012-02-28 15:50:00,22.33,22.38,22.32,22.34,446700.0,16.2619,16.2983,16.2546,16.2692,446700.0
2012-02-29 09:30:00,22.41,22.51,22.36,22.39,266100.0,16.3202,16.393,16.2838,16.3056,266100.0
2012-02-29 09:40:00,22.38,22.46,22.35,22.42,295000.0,16.2983,16.3566,16.2765,16.3275,295000.0
2012-02-29 09:50:00,22.43,22.48,22.39,22.44,430000.0,16.3348,16.3712,16.3056,16.342,430000.0
2012-02-29 10:00:00,22.43,22.45,22.28,22.32,271800.0,16.3348,16.3493,16.2255,16.2546,271800.0
2012-02-29 10:10:00,22.31,22.35,22.3,22.3,133800.0,16.2474,16.2765,16.2401,16.2401,133800.0
2012-02-29 10:20:00,22.3,22.34,22.27,22.3,195700.0,16.2401,16.2692,16.2182,16.2401,195700.0
2012-02-29 10:30:00,22.29,22.3,22.16,22.19,180200.0,16.2328,16.2401,16.1381,16.16,180200.0
2012-02-29 10:40:00,22.19,22.19,22.08,22.11,149700.0,16.16,16.16,16.0799,16.1017,149700.0
2012-02-29 10:50:00,22.11,22.27,22.04,22.27,192200.0,16.1017,16.2182,16.0507,16.2182,192200.0
2012-02-29 11:00:00,22.27,22.28,22.15,22.19,291000.0,16.2182,16.2255,16.1308,16.16,291000.0
2012-02-29 11:10:00,22.19,22.22,22.16,22.2,258900.0,16.16,16.1818,16.1381,16.1673,258900.0
2012-02-29 11:20:00,22.19,22.2,22.07,22.07,286800.0,16.16,16.1673,16.0726,16.0726,286800.0
2012-02-29 11:30:00,22.07,22.14,22.06,22.12,156900.0,16.0726,16.1236,16.0653,16.109,156900.0
2012-02-29 11:40:00,22.12,22.16,22.1,22.15,101100.0,16.109,16.1381,16.0944,16.1308,101100.0
2012-02-29 11:50:00,22.15,22.16,22.09,22.1,180500.0,16.1308,16.1381,16.0871,16.0944,180500.0
2012-02-29 12:00:00,22.1,22.12,22.05,22.08,115300.0,16.0944,16.109,16.058,16.0799,115300.0
2012-02-29 12:10:00,22.07,22.12,22.05,22.06,173100.0,16.0726,16.109,16.058,16.0653,173100.0
2012-02-29 12:20:00,22.06,22.21,22.06,22.2,255500.0,16.0653,16.1745,16.0653,16.1673,255500.0
2012-02-29 12:30:00,22.2,22.28,22.2,22.26,168500.0,16.1673,16.2255,16.1673,16.2109,168500.0
2012-02-29 12:40:00,22.26,22.27,22.22,22.23,183700.0,16.2109,16.2182,16.1818,16.1891,183700.0
2012-02-29 12:50:00,22.23,22.28,22.23,22.27,121600.0,16.1891,16.2255,16.1891,16.2182,121600.0
2012-02-29 13:00:00,22.28,22.32,22.27,22.3,123300.0,16.2255,16.2546,16.2182,16.2401,123300.0
2012-02-29 13:10:00,22.3,22.31,22.24,22.27,68100.0,16.2401,16.2474,16.1964,16.2182,68100.0
2012-02-29 13:20:00,22.26,22.34,22.26,22.33,86300.0,16.2109,16.2692,16.2109,16.2619,86300.0
2012-02-29 13:30:00,22.33,22.36,22.31,22.35,155900.0,16.2619,16.2838,16.2474,16.2765,155900.0
2012-02-29 13:40:00,22.35,22.36,22.32,22.36,109800.0,16.2765,16.2838,16.2546,16.2838,109800.0
2012-02-29 13:50:00,22.36,22.43,22.36,22.43,110200.0,16.2838,16.3348,16.2838,16.3348,110200.0
2012-02-29 14:00:00,22.43,22.46,22.39,22.39,143400.0,16.3348,16.3566,16.3056,16.3056,143400.0
2012-02-29 14:10:00,22.39,22.4,22.25,22.28,173000.0,16.3056,16.3129,16.2037,16.2255,173000.0
2012-02-29 14:20:00,22.28,22.29,22.24,22.27,99400.0,16.2255,16.2328,16.1964,16.2182,99400.0
2012-02-29 14:30:00,22.27,22.29,22.24,22.27,108100.0,16.2182,16.2328,16.1964,16.2182,108100.0
2012-02-29 14:40:00,22.27,22.28,22.24,22.27,86200.0,16.2182,16.2255,16.1964,16.2182,86200.0
2012-02-29 14:50:00,22.27,22.3,22.25,22.26,55800.0,16.2182,16.2401,16.2037,16.2109,55800.0
2012-02-29 15:00:00,22.25,22.25,22.17,22.2,223900.0,16.2037,16.2037,16.1454,16.1673,223900.0
2012-02-29 15:10:00,22.21,22.27,22.2,22.22,222700.0,16.1745,16.2182,16.1673,16.1818,222700.0
2012-02-29 15:20:00,22.22,22.22,22.15,22.16,162200.0,16.1818,16.1818,16.1308,16.1381,162200.0
2012-02-29 15:30:00,22.16,22.17,22.07,22.07,300900.0,16.1381,16.1454,16.0726,16.0726,300900.0
2012-02-29 15:40:00,22.08,22.16,22.05,22.15,436900.0,16.0799,16.1381,16.058,16.1308,436900.0
2012-02-29 15:50:00,22.15,22.17,22.11,22.12,701400.0,16.1308,16.1454,16.1017,16.109,701400.0
2012-03-01 09:30:00,22.13,22.62,22.13,22.58,438800.0,16.1163,16.4731,16.1163,16.444,438800.0
2012-03-01 09:40:00,22.57,22.7,22.53,22.69,315500.0,16.4367,16.5314,16.4076,16.5241,315500.0
2012-03-01 09:50:00,22.68,22.73,22.63,22.7,325600.0,16.5168,16.5532,16.4804,16.5314,325600.0
2012-03-01 10:00:00,22.7,22.7,22.5,22.7,376500.0,16.5314,16.5314,16.3857,16.5314,376500.0
2012-03-01 10:10:00,22.7,22.75,22.63,22.64,147600.0,16.5314,16.5678,16.4804,16.4877,147600.0
2012-03-01 10:20:00,22.64,22.7,22.63,22.67,154500.0,16.4877,16.5314,16.4804,16.5095,154500.0
2012-03-01 10:30:00,22.67,22.68,22.62,22.65,242600.0,16.5095,16.5168,16.4731,16.495,242600.0
2012-03-01 10:40:00,22.64,22.7,22.62,22.69,141000.0,16.4877,16.5314,16.4731,16.5241,141000.0
2012-03-01 10:50:00,22.69,22.8,22.66,22.78,193900.0,16.5241,16.6042,16.5023,16.5896,193900.0
2012-03-01 11:00:00,22.78,22.8,22.73,22.79,250100.0,16.5896,16.6042,16.5532,16.5969,250100.0
2012-03-01 11:10:00,22.78,22.83,22.76,22.77,386800.0,16.5896,16.6261,16.5751,16.5824,386800.0
2012-03-01 11:20:00,22.77,22.8,22.69,22.8,218500.0,16.5824,16.6042,16.5241,16.6042,218500.0
2012-03-01 11:30:00,22.8,22.8,22.71,22.72,293300.0,16.6042,16.6042,16.5387,16.5459,293300.0
2012-03-01 11:40:00,22.72,22.75,22.69,22.72,212100.0,16.5459,16.5678,16.5241,16.5459,212100.0
2012-03-01 11:50:00,22.72,22.73,22.69,22.73,194000.0,16.5459,16.5532,16.5241,16.5532,194000.0
2012-03-01 12:00:00,22.73,22.77,22.72,22.76,175000.0,16.5532,16.5824,16.5459,16.5751,175000.0
2012-03-01 12:10:00,22.75,22.78,22.7,22.76,162100.0,16.5678,16.5896,16.5314,16.5751,162100.0
2012-03-01 12:20:00,22.76,22.8,22.72,22.74,87600.0,16.5751,16.6042,16.5459,16.5605,87600.0
2012-03-01 12:30:00,22.74,22.74,22.7,22.71,79000.0,16.5605,16.5605,16.5314,16.5387,79000.0
2012-03-01 12:40:00,22.72,22.72,22.67,22.72,99800.0,16.5459,16.5459,16.5095,16.5459,99800.0
2012-03-01 12:50:00,22.71,22.72,22.65,22.65,78300.0,16.5387,16.5459,16.495,16.495,78300.0
2012-03-01 13:00:00,22.65,22.66,22.62,22.65,76800.0,16.495,16.5023,16.4731,16.495,76800.0
2012-03-01 13:10:00,22.65,22.68,22.64,22.68,81800.0,16.495,16.5168,16.4877,16.5168,81800.0
2012-03-01 13:20:00,22.68,22.71,22.63,22.63,169600.0,16.5168,16.5387,16.4804,16.4804,169600.0
2012-03-01 13:30:00,22.63,22.64,22.59,22.6,116100.0,16.4804,16.4877,16.4513,16.4586,116100.0
2012-03-01 13:40:00,22.6,22.61,22.55,22.56,205600.0,16.4586,16.4658,16.4221,16.4294,205600.0
2012-03-01 13:50:00,22.56,22.6,22.54,22.6,50700.0,16.4294,16.4586,16.4149,16.4586,50700.0
2012-03-01 14:00:00,22.6,22.62,22.59,22.59,60400.0,16.4586,16.4731,16.4513,16.4513,60400.0
2012-03-01 14:10:00,22.6,22.6,22.56,22.56,124000.0,16.4586,16.4586,16.4294,16.4294,124000.0
2012-03-01 14:20:00,22.56,22.57,22.49,22.52,124500.0,16.4294,16.4367,16.3784,16.4003,124500.0
2012-03-01 14:30:00,22.52,22.54,22.48,22.48,70800.0,16.4003,16.4149,16.3712,16.3712,70800.0
2012-03-01 14:40:00,22.48,22.5,22.44,22.46,149000.0,16.3712,16.3857,16.342,16.3566,149000.0
2012-03-01 14:50:00,22.47,22.49,22.46,22.46,64100.0,16.3639,16.3784,16.3566,16.3566,64100.0
2012-03-01 15:00:00,22.47,22.53,22.41,22.42,175800.0,16.3639,16.4076,16.3202,16.3275,175800.0
2012-03-01 15:10:00,22.42,22.47,22.37,22.38,101600.0,16.3275,16.3639,16.2911,16.2983,101600.0
2012-03-01 15:20:00,22.38,22.44,22.35,22.44,228500.0,16.2983,16.342,16.2765,16.342,228500.0
2012-03-01 15:30:00,22.43,22.44,22.36,22.4,147200.0,16.3348,16.342,16.2838,16.3129,147200.0
2012-03-01 15:40:00,22.4,22.49,22.38,22.48,269200.0,16.3129,16.3784,16.2983,16.3712,269200.0
2012-03-01 15:50:00,22.49,22.52,22.46,22.49,639900.0,16.3784,16.4003,16.3566,16.3784,639900.0
2012-03-02 09:30:00,22.44,22.59,22.39,22.53,141700.0,16.342,16.4513,16.3056,16.4076,141700.0
2012-03-02 09:40:00,22.53,22.57,22.47,22.48,92200.0,16.4076,16.4367,16.3639,16.3712,92200.0
2012-03-02 09:50:00,22.48,22.48,22.36,22.39,99200.0,16.3712,16.3712,16.2838,16.3056,99200.0
2012-03-02 10:00:00,22.38,22.41,22.32,22.35,106200.0,16.2983,16.3202,16.2546,16.2765,106200.0
2012-03-02 10:10:00,22.34,22.48,22.34,22.46,61500.0,16.2692,16.3712,16.2692,16.3566,61500.0
2012-03-02 10:20:00,22.47,22.52,22.43,22.51,153200.0,16.3639,16.4003,16.3348,16.393,153200.0
2012-03-02 10:30:00,22.51,22.56,22.49,22.5,388500.0,16.393,16.4294,16.3784,16.3857,388500.0
2012-03-02 10:40:00,22.5,22.52,22.45,22.5,214000.0,16.3857,16.4003,16.3493,16.3857,214000.0
2012-03-02 10:50:00,22.5,22.54,22.47,22.47,76800.0,16.3857,16.4149,16.3639,16.3639,76800.0
2012-03-02 11:00:00,22.48,22.49,22.41,22.48,259800.0,16.3712,16.3784,16.3202,16.3712,259800.0
2012-03-02 11:10:00,22.49,22.52,22.45,22.51,228000.0,16.3784,16.4003,16.3493,16.393,228000.0
2012-03-02 11:20:00,22.5,22.51,22.48,22.48,76400.0,16.3857,16.393,16.3712,16.3712,76400.0
2012-03-02 11:30:00,22.48,22.51,22.46,22.5,158400.0,16.3712,16.393,16.3566,16.3857,158400.0
2012-03-02 11:40:00,22.5,22.5,22.43,22.46,164900.0,16.3857,16.3857,16.3348,16.3566,164900.0
2012-03-02 11:50:00,22.46,22.48,22.45,22.46,86600.0,16.3566,16.3712,16.3493,16.3566,86600.0
2012-03-02 12:00:00,22.46,22.52,22.46,22.51,115100.0,16.3566,16.4003,16.3566,16.393,115100.0
2012-03-02 12:10:00,22.51,22.53,22.48,22.51,116400.0,16.393,16.4076,16.3712,16.393,116400.0
2012-03-02 12:20:00,22.51,22.51,22.46,22.49,107200.0,16.393,16.393,16.3566,16.3784,107200.0
2012-03-02 12:30:00,22.5,22.52,22.47,22.51,147800.0,16.3857,16.4003,16.3639,16.393,147800.0
2012-03-02 12:40:00,22.51,22.54,22.5,22.53,60900.0,16.393,16.4149,16.3857,16.4076,60900.0
2012-03-02 12:50:00,22.52,22.54,22.5,22.52,66800.0,16.4003,16.4149,16.3857,16.4003,66800.0
2012-03-02 13:00:00,22.51,22.54,22.49,22.5,88500.0,16.393,16.4149,16.3784,16.3857,88500.0
2012-03-02 13:10:00,22.51,22.51,22.43,22.45,168800.0,16.393,16.393,16.3348,16.3493,168800.0
2012-03-02 13:20:00,22.45,22.46,22.42,22.45,87400.0,16.3493,16.3566,16.3275,16.3493,87400.0
2012-03-02 13:30:00,22.44,22.48,22.44,22.45,71000.0,16.342,16.3712,16.342,16.3493,71000.0
2012-03-02 13:40:00,22.45,22.47,22.41,22.42,66700.0,16.3493,16.3639,16.3202,16.3275,66700.0
2012-03-02 13:50:00,22.43,22.44,22.39,22.41,103300.0,16.3348,16.342,16.3056,16.3202,103300.0
2012-03-02 14:00:00,22.41,22.41,22.37,22.39,66700.0,16.3202,16.3202,16.2911,16.3056,66700.0
2012-03-02 14:10:00,22.39,22.4,22.34,22.37,114100.0,16.3056,16.3129,16.2692,16.2911,114100.0
2012-03-02 14:20:00,22.37,22.37,22.32,22.33,99200.0,16.2911,16.2911,16.2546,16.2619,99200.0
2012-03-02 14:30:00,22.33,22.33,22.3,22.31,61000.0,16.2619,16.2619,16.2401,16.2474,61000.0
2012-03-02 14:40:00,22.32,22.34,22.29,22.34,60000.0,16.2546,16.2692,16.2328,16.2692,60000.0
2012-03-02 14:50:00,22.34,22.34,22.3,22.32,85000.0,16.2692,16.2692,16.2401,16.2546,85000.0
2012-03-02 15:00:00,22.32,22.33,22.26,22.28,117100.0,16.2546,16.2619,16.2109,16.2255,117100.0
2012-03-02 15:10:00,22.28,22.29,22.25,22.25,78700.0,16.2255,16.2328,16.2037,16.2037,78700.0
2012-03-02 15:20:00,22.25,22.3,22.24,22.29,87000.0,16.2037,16.2401,16.1964,16.2328,87000.0
2012-03-02 15:30:00,22.29,22.37,22.29,22.31,130500.0,16.2328,16.2911,16.2328,16.2474,130500.0
2012-03-02 15:40:00,22.32,22.34,22.3,22.33,255700.0,16.2546,16.2692,16.2401,16.2619,255700.0
2012-03-02 15:50:00,22.33,22.34,22.3,22.31,359400.0,16.2619,16.2692,16.2401,16.2474,359400.0
2012-03-05 09:30:00,22.25,22.25,22.03,22.05,91100.0,16.2037,16.2037,16.0435,16.058,91100.0
2012-03-05 09:40:00,22.05,22.09,22.0,22.02,167400.0,16.058,16.0871,16.0216,16.0362,167400.0
2012-03-05 09:50:00,22.02,22.1,22.01,22.03,83500.0,16.0362,16.0944,16.0289,16.0435,83500.0
2012-03-05 10:00:00,22.03,22.19,22.02,22.14,164000.0,16.0435,16.16,16.0362,16.1236,164000.0
2012-03-05 10:10:00,22.13,22.18,22.12,22.14,91900.0,16.1163,16.1527,16.109,16.1236,91900.0
2012-03-05 10:20:00,22.14,22.16,22.01,22.06,147500.0,16.1236,16.1381,16.0289,16.0653,147500.0
2012-03-05 10:30:00,22.05,22.15,22.03,22.13,175000.0,16.058,16.1308,16.0435,16.1163,175000.0
2012-03-05 10:40:00,22.13,22.18,22.09,22.18,122000.0,16.1163,16.1527,16.0871,16.1527,122000.0
2012-03-05 10:50:00,22.18,22.19,22.11,22.13,183800.0,16.1527,16.16,16.1017,16.1163,183800.0
2012-03-05 11:00:00,22.14,22.29,22.11,22.27,521500.0,16.1236,16.2328,16.1017,16.2182,521500.0
2012-03-05 11:10:00,22.27,22.28,22.18,22.21,107100.0,16.2182,16.2255,16.1527,16.1745,107100.0
2012-03-05 11:20:00,22.22,22.26,22.2,22.26,64100.0,16.1818,16.2109,16.1673,16.2109,64100.0
2012-03-05 11:30:00,22.25,22.26,22.2,22.2,63000.0,16.2037,16.2109,16.1673,16.1673,63000.0
2012-03-05 11:40:00,22.2,22.26,22.19,22.24,82700.0,16.1673,16.2109,16.16,16.1964,82700.0
2012-03-05 11:50:00,22.24,22.26,22.18,22.2,115300.0,16.1964,16.2109,16.1527,16.1673,115300.0
2012-03-05 12:00:00,22.19,22.24,22.18,22.21,91800.0,16.16,16.1964,16.1527,16.1745,91800.0
2012-03-05 12:10:00,22.22,22.22,22.19,22.2,52900.0,16.1818,16.1818,16.16,16.1673,52900.0
2012-03-05 12:20:00,22.2,22.22,22.19,22.21,34900.0,16.1673,16.1818,16.16,16.1745,34900.0
2012-03-05 12:30:00,22.21,22.21,22.19,22.21,56900.0,16.1745,16.1745,16.16,16.1745,56900.0
2012-03-05 12:40:00,22.21,22.22,22.19,22.22,67700.0,16.1745,16.1818,16.16,16.1818,67700.0
2012-03-05 12:50:00,22.22,22.22,22.14,22.15,72900.0,16.1818,16.1818,16.1236,16.1308,72900.0
2012-03-05 13:00:00,22.14,22.19,22.14,22.14,54600.0,16.1236,16.16,16.1236,16.1236,54600.0
2012-03-05 13:10:00,22.14,22.19,22.13,22.17,33600.0,16.1236,16.16,16.1163,16.1454,33600.0
2012-03-05 13:20:00,22.17,22.2,22.16,22.17,74200.0,16.1454,16.1673,16.1381,16.1454,74200.0
2012-03-05 13:30:00,22.17,22.18,22.13,22.14,125500.0,16.1454,16.1527,16.1163,16.1236,125500.0
2012-03-05 13:40:00,22.14,22.16,22.12,22.13,38700.0,16.1236,16.1381,16.109,16.1163,38700.0
2012-03-05 13:50:00,22.14,22.14,22.08,22.09,69300.0,16.1236,16.1236,16.0799,16.0871,69300.0
2012-03-05 14:00:00,22.09,22.1,22.08,22.08,41800.0,16.0871,16.0944,16.0799,16.0799,41800.0
2012-03-05 14:10:00,22.08,22.12,22.07,22.1,58700.0,16.0799,16.109,16.0726,16.0944,58700.0
2012-03-05 14:20:00,22.11,22.15,22.08,22.14,82500.0,16.1017,16.1308,16.0799,16.1236,82500.0
2012-03-05 14:30:00,22.14,22.15,22.09,22.12,63400.0,16.1236,16.1308,16.0871,16.109,63400.0
2012-03-05 14:40:00,22.13,22.14,22.1,22.11,56300.0,16.1163,16.1236,16.0944,16.1017,56300.0
2012-03-05 14:50:00,22.12,22.19,22.11,22.16,115400.0,16.109,16.16,16.1017,16.1381,115400.0
2012-03-05 15:00:00,22.15,22.19,22.15,22.16,87000.0,16.1308,16.16,16.1308,16.1381,87000.0
2012-03-05 15:10:00,22.15,22.17,22.13,22.17,49900.0,16.1308,16.1454,16.1163,16.1454,49900.0
2012-03-05 15:20:00,22.17,22.21,22.17,22.21,86900.0,16.1454,16.1745,16.1454,16.1745,86900.0
2012-03-05 15:30:00,22.21,22.25,22.18,22.2,206800.0,16.1745,16.2037,16.1527,16.1673,206800.0
2012-03-05 15:40:00,22.2,22.22,22.18,22.19,212600.0,16.1673,16.1818,16.1527,16.16,212600.0
2012-03-05 15:50:00,22.19,22.19,22.13,22.14,589700.0,16.16,16.16,16.1163,16.1236,589700.0
2012-03-06 09:30:00,21.83,21.91,21.73,21.82,205000.0,15.8978,15.9561,15.825,15.8905,205000.0
2012-03-06 09:40:00,21.83,21.85,21.77,21.8,150700.0,15.8978,15.9124,15.8541,15.876,150700.0
2012-03-06 09:50:00,21.8,21.84,21.76,21.81,141600.0,15.876,15.9051,15.8468,15.8832,141600.0
2012-03-06 10:00:00,21.81,21.86,21.75,21.77,193400.0,15.8832,15.9196,15.8395,15.8541,193400.0
2012-03-06 10:10:00,21.77,21.77,21.7,21.77,169500.0,15.8541,15.8541,15.8031,15.8541,169500.0
2012-03-06 10:20:00,21.76,21.78,21.7,21.76,209500.0,15.8468,15.8614,15.8031,15.8468,209500.0
2012-03-06 10:30:00,21.75,21.79,21.73,21.75,136000.0,15.8395,15.8687,15.825,15.8395,136000.0
2012-03-06 10:40:00,21.76,21.8,21.74,21.74,143100.0,15.8468,15.876,15.8323,15.8323,143100.0
2012-03-06 10:50:00,21.75,21.76,21.68,21.68,163000.0,15.8395,15.8468,15.7886,15.7886,163000.0
2012-03-06 11:00:00,21.68,21.79,21.68,21.78,241200.0,15.7886,15.8687,15.7886,15.8614,241200.0
2012-03-06 11:10:00,21.78,21.79,21.75,21.78,93300.0,15.8614,15.8687,15.8395,15.8614,93300.0
2012-03-06 11:20:00,21.78,21.79,21.72,21.75,292400.0,15.8614,15.8687,15.8177,15.8395,292400.0
2012-03-06 11:30:00,21.75,21.75,21.7,21.7,186100.0,15.8395,15.8395,15.8031,15.8031,186100.0
2012-03-06 11:40:00,21.7,21.71,21.63,21.68,334000.0,15.8031,15.8104,15.7521,15.7886,334000.0
2012-03-06 11:50:00,21.68,21.69,21.65,21.68,188900.0,15.7886,15.7958,15.7667,15.7886,188900.0
2012-03-06 12:00:00,21.68,21.7,21.64,21.67,178200.0,15.7886,15.8031,15.7594,15.7813,178200.0
2012-03-06 12:10:00,21.67,21.68,21.62,21.63,119000.0,15.7813,15.7886,15.7449,15.7521,119000.0
2012-03-06 12:20:00,21.63,21.65,21.62,21.64,78400.0,15.7521,15.7667,15.7449,15.7594,78400.0
2012-03-06 12:30:00,21.64,21.71,21.64,21.69,150900.0,15.7594,15.8104,15.7594,15.7958,150900.0
2012-03-06 12:40:00,21.69,21.72,21.66,21.66,251400.0,15.7958,15.8177,15.774,15.774,251400.0
2012-03-06 12:50:00,21.67,21.68,21.64,21.67,102300.0,15.7813,15.7886,15.7594,15.7813,102300.0
2012-03-06 13:00:00,21.66,21.68,21.64,21.68,183800.0,15.774,15.7886,15.7594,15.7886,183800.0
2012-03-06 13:10:00,21.68,21.68,21.67,21.67,34200.0,15.7886,15.7886,15.7813,15.7813,34200.0
2012-03-06 13:20:00,21.67,21.67,21.6,21.64,106700.0,15.7813,15.7813,15.7303,15.7594,106700.0
2012-03-06 13:30:00,21.64,21.68,21.64,21.66,60700.0,15.7594,15.7886,15.7594,15.774,60700.0
2012-03-06 13:40:00,21.66,21.67,21.6,21.64,182800.0,15.774,15.7813,15.7303,15.7594,182800.0
2012-03-06 13:50:00,21.64,21.66,21.61,21.61,140800.0,15.7594,15.774,15.7376,15.7376,140800.0
2012-03-06 14:00:00,21.61,21.65,21.6,21.63,94200.0,15.7376,15.7667,15.7303,15.7521,94200.0
2012-03-06 14:10:00,21.63,21.71,21.62,21.7,146900.0,15.7521,15.8104,15.7449,15.8031,146900.0
2012-03-06 14:20:00,21.71,21.73,21.69,21.7,332000.0,15.8104,15.825,15.7958,15.8031,332000.0
2012-03-06 14:30:00,21.71,21.71,21.64,21.66,280100.0,15.8104,15.8104,15.7594,15.774,280100.0
2012-03-06 14:40:00,21.66,21.66,21.63,21.66,149600.0,15.774,15.774,15.7521,15.774,149600.0
2012-03-06 14:50:00,21.66,21.66,21.61,21.62,181100.0,15.774,15.774,15.7376,15.7449,181100.0
2012-03-06 15:00:00,21.62,21.64,21.6,21.61,198100.0,15.7449,15.7594,15.7303,15.7376,198100.0
2012-03-06 15:10:00,21.61,21.62,21.59,21.6,127900.0,15.7376,15.7449,15.723,15.7303,127900.0
2012-03-06 15:20:00,21.61,21.61,21.59,21.6,204600.0,15.7376,15.7376,15.723,15.7303,204600.0
2012-03-06 15:30:00,21.6,21.6,21.54,21.57,225400.0,15.7303,15.7303,15.6866,15.7085,225400.0
2012-03-06 15:40:00,21.57,21.62,21.57,21.6,415700.0,15.7085,15.7449,15.7085,15.7303,415700.0
2012-03-06 15:50:00,21.59,21.64,21.59,21.64,703400.0,15.723,15.7594,15.723,15.7594,703400.0
2012-03-07 09:30:00,21.72,21.76,21.66,21.67,290900.0,15.8177,15.8468,15.774,15.7813,290900.0
2012-03-07 09:40:00,21.66,21.69,21.61,21.65,495500.0,15.774,15.7958,15.7376,15.7667,495500.0
2012-03-07 09:50:00,21.64,21.69,21.63,21.67,185400.0,15.7594,15.7958,15.7521,15.7813,185400.0
2012-03-07 10:00:00,21.68,21.76,21.66,21.7,324000.0,15.7886,15.8468,15.774,15.8031,324000.0
2012-03-07 10:10:00,21.71,21.76,21.68,21.75,238900.0,15.8104,15.8468,15.7886,15.8395,238900.0
2012-03-07 10:20:00,21.76,21.77,21.69,21.7,171900.0,15.8468,15.8541,15.7958,15.8031,171900.0
2012-03-07 10:30:00,21.7,21.75,21.69,21.72,159200.0,15.8031,15.8395,15.7958,15.8177,159200.0
2012-03-07 10:40:00,21.73,21.73,21.7,21.7,94700.0,15.825,15.825,15.8031,15.8031,94700.0
2012-03-07 10:50:00,21.7,21.73,21.7,21.7,190800.0,15.8031,15.825,15.8031,15.8031,190800.0
2012-03-07 11:00:00,21.7,21.79,21.7,21.75,276200.0,15.8031,15.8687,15.8031,15.8395,276200.0
2012-03-07 11:10:00,21.75,21.78,21.74,21.78,213900.0,15.8395,15.8614,15.8323,15.8614,213900.0
2012-03-07 11:20:00,21.77,21.79,21.71,21.72,165800.0,15.8541,15.8687,15.8104,15.8177,165800.0
2012-03-07 11:30:00,21.72,21.75,21.71,21.74,141500.0,15.8177,15.8395,15.8104,15.8323,141500.0
2012-03-07 11:40:00,21.74,21.76,21.73,21.73,97200.0,15.8323,15.8468,15.825,15.825,97200.0
2012-03-07 11:50:00,21.74,21.76,21.73,21.74,190800.0,15.8323,15.8468,15.825,15.8323,190800.0
2012-03-07 12:00:00,21.75,21.79,21.75,21.78,113000.0,15.8395,15.8687,15.8395,15.8614,113000.0
2012-03-07 12:10:00,21.78,21.78,21.75,21.76,73600.0,15.8614,15.8614,15.8395,15.8468,73600.0
2012-03-07 12:20:00,21.75,21.79,21.75,21.78,73500.0,15.8395,15.8687,15.8395,15.8614,73500.0
2012-03-07 12:30:00,21.79,21.81,21.77,21.8,76500.0,15.8687,15.8832,15.8541,15.876,76500.0
2012-03-07 12:40:00,21.8,21.85,21.8,21.82,62100.0,15.876,15.9124,15.876,15.8905,62100.0
2012-03-07 12:50:00,21.82,21.84,21.82,21.84,30100.0,15.8905,15.9051,15.8905,15.9051,30100.0
2012-03-07 13:00:00,21.84,21.85,21.83,21.84,58700.0,15.9051,15.9124,15.8978,15.9051,58700.0
2012-03-07 13:10:00,21.84,21.86,21.82,21.85,89300.0,15.9051,15.9196,15.8905,15.9124,89300.0
2012-03-07 13:20:00,21.85,21.87,21.84,21.85,60700.0,15.9124,15.9269,15.9051,15.9124,60700.0
2012-03-07 13:30:00,21.85,21.87,21.84,21.87,64000.0,15.9124,15.9269,15.9051,15.9269,64000.0
2012-03-07 13:40:00,21.87,21.87,21.82,21.83,74300.0,15.9269,15.9269,15.8905,15.8978,74300.0
2012-03-07 13:50:00,21.82,21.83,21.79,21.81,151700.0,15.8905,15.8978,15.8687,15.8832,151700.0
2012-03-07 14:00:00,21.81,21.86,21.81,21.85,81300.0,15.8832,15.9196,15.8832,15.9124,81300.0
2012-03-07 14:10:00,21.85,21.88,21.85,21.86,66000.0,15.9124,15.9342,15.9124,15.9196,66000.0
2012-03-07 14:20:00,21.86,21.87,21.84,21.87,83700.0,15.9196,15.9269,15.9051,15.9269,83700.0
2012-03-07 14:30:00,21.87,21.88,21.84,21.87,150000.0,15.9269,15.9342,15.9051,15.9269,150000.0
2012-03-07 14:40:00,21.87,21.88,21.86,21.87,52700.0,15.9269,15.9342,15.9196,15.9269,52700.0
2012-03-07 14:50:00,21.87,21.88,21.86,21.87,103200.0,15.9269,15.9342,15.9196,15.9269,103200.0
2012-03-07 15:00:00,21.88,21.88,21.84,21.84,129700.0,15.9342,15.9342,15.9051,15.9051,129700.0
2012-03-07 15:10:00,21.84,21.88,21.83,21.87,97400.0,15.9051,15.9342,15.8978,15.9269,97400.0
2012-03-07 15:20:00,21.87,21.88,21.83,21.83,147200.0,15.9269,15.9342,15.8978,15.8978,147200.0
2012-03-07 15:30:00,21.83,21.86,21.82,21.86,254000.0,15.8978,15.9196,15.8905,15.9196,254000.0
2012-03-07 15:40:00,21.86,21.89,21.85,21.85,292700.0,15.9196,15.9415,15.9124,15.9124,292700.0
2012-03-07 15:50:00,21.86,21.86,21.82,21.84,653400.0,15.9196,15.9196,15.8905,15.9051,653400.0
2012-03-08 09:30:00,22.09,22.16,22.05,22.11,177500.0,16.0871,16.1381,16.058,16.1017,177500.0
2012-03-08 09:40:00,22.11,22.19,22.11,22.15,149600.0,16.1017,16.16,16.1017,16.1308,149600.0
2012-03-08 09:50:00,22.14,22.19,22.14,22.17,412600.0,16.1236,16.16,16.1236,16.1454,412600.0
2012-03-08 10:00:00,22.17,22.2,22.12,22.15,181100.0,16.1454,16.1673,16.109,16.1308,181100.0
2012-03-08 10:10:00,22.16,22.16,22.1,22.13,141300.0,16.1381,16.1381,16.0944,16.1163,141300.0
2012-03-08 10:20:00,22.13,22.13,22.08,22.09,115400.0,16.1163,16.1163,16.0799,16.0871,115400.0
2012-03-08 10:30:00,22.09,22.14,22.07,22.13,99300.0,16.0871,16.1236,16.0726,16.1163,99300.0
2012-03-08 10:40:00,22.12,22.13,22.06,22.07,118400.0,16.109,16.1163,16.0653,16.0726,118400.0
2012-03-08 10:50:00,22.06,22.08,21.98,21.99,70700.0,16.0653,16.0799,16.007,16.0143,70700.0
2012-03-08 11:00:00,22.0,22.04,21.98,22.02,73400.0,16.0216,16.0507,16.007,16.0362,73400.0
2012-03-08 11:10:00,22.02,22.09,22.02,22.09,228400.0,16.0362,16.0871,16.0362,16.0871,228400.0
2012-03-08 11:20:00,22.08,22.13,22.07,22.12,85600.0,16.0799,16.1163,16.0726,16.109,85600.0
2012-03-08 11:30:00,22.12,22.16,22.12,22.15,69000.0,16.109,16.1381,16.109,16.1308,69000.0
2012-03-08 11:40:00,22.16,22.17,22.13,22.17,55500.0,16.1381,16.1454,16.1163,16.1454,55500.0
2012-03-08 11:50:00,22.17,22.19,22.16,22.17,55200.0,16.1454,16.16,16.1381,16.1454,55200.0
2012-03-08 12:00:00,22.17,22.2,22.15,22.19,65700.0,16.1454,16.1673,16.1308,16.16,65700.0
2012-03-08 12:10:00,22.19,22.2,22.17,22.17,18600.0,16.16,16.1673,16.1454,16.1454,18600.0
2012-03-08 12:20:00,22.17,22.19,22.15,22.19,89300.0,16.1454,16.16,16.1308,16.16,89300.0
2012-03-08 12:30:00,22.18,22.19,22.14,22.14,107900.0,16.1527,16.16,16.1236,16.1236,107900.0
2012-03-08 12:40:00,22.14,22.18,22.14,22.17,42900.0,16.1236,16.1527,16.1236,16.1454,42900.0
2012-03-08 12:50:00,22.18,22.19,22.15,22.16,30600.0,16.1527,16.16,16.1308,16.1381,30600.0
2012-03-08 13:00:00,22.16,22.16,22.12,22.13,165600.0,16.1381,16.1381,16.109,16.1163,165600.0
2012-03-08 13:10:00,22.14,22.14,22.13,22.14,48400.0,16.1236,16.1236,16.1163,16.1236,48400.0
2012-03-08 13:20:00,22.14,22.15,22.12,22.12,86900.0,16.1236,16.1308,16.109,16.109,86900.0
2012-03-08 13:30:00,22.12,22.15,22.11,22.14,105800.0,16.109,16.1308,16.1017,16.1236,105800.0
2012-03-08 13:40:00,22.14,22.16,22.1,22.1,209500.0,16.1236,16.1381,16.0944,16.0944,209500.0
2012-03-08 13:50:00,22.1,22.12,22.1,22.11,96000.0,16.0944,16.109,16.0944,16.1017,96000.0
2012-03-08 14:00:00,22.1,22.13,22.1,22.13,73700.0,16.0944,16.1163,16.0944,16.1163,73700.0
2012-03-08 14:10:00,22.13,22.14,22.1,22.14,93100.0,16.1163,16.1236,16.0944,16.1236,93100.0
2012-03-08 14:20:00,22.14,22.14,22.12,22.13,42500.0,16.1236,16.1236,16.109,16.1163,42500.0
2012-03-08 14:30:00,22.14,22.15,22.12,22.15,43600.0,16.1236,16.1308,16.109,16.1308,43600.0
2012-03-08 14:40:00,22.14,22.2,22.14,22.2,67900.0,16.1236,16.1673,16.1236,16.1673,67900.0
2012-03-08 14:50:00,22.2,22.3,22.19,22.29,172800.0,16.1673,16.2401,16.16,16.2328,172800.0
2012-03-08 15:00:00,22.28,22.29,22.26,22.29,154000.0,16.2255,16.2328,16.2109,16.2328,154000.0
2012-03-08 15:10:00,22.28,22.33,22.28,22.3,262300.0,16.2255,16.2619,16.2255,16.2401,262300.0
2012-03-08 15:20:00,22.3,22.33,22.3,22.32,166800.0,16.2401,16.2619,16.2401,16.2546,166800.0
2012-03-08 15:30:00,22.31,22.34,22.31,22.32,232100.0,16.2474,16.2692,16.2474,16.2546,232100.0
2012-03-08 15:40:00,22.31,22.35,22.31,22.34,190100.0,16.2474,16.2765,16.2474,16.2692,190100.0
2012-03-08 15:50:00,22.34,22.34,22.32,22.34,673200.0,16.2692,16.2692,16.2546,16.2692,673200.0
2012-03-09 09:30:00,22.4,22.44,22.31,22.37,209700.0,16.3129,16.342,16.2474,16.2911,209700.0
2012-03-09 09:40:00,22.37,22.4,22.32,22.32,130200.0,16.2911,16.3129,16.2546,16.2546,130200.0
2012-03-09 09:50:00,22.32,22.33,22.2,22.21,303500.0,16.2546,16.2619,16.1673,16.1745,303500.0
2012-03-09 10:00:00,22.21,22.44,22.21,22.44,245300.0,16.1745,16.342,16.1745,16.342,245300.0
2012-03-09 10:10:00,22.44,22.44,22.36,22.41,364600.0,16.342,16.342,16.2838,16.3202,364600.0
2012-03-09 10:20:00,22.41,22.45,22.39,22.42,386000.0,16.3202,16.3493,16.3056,16.3275,386000.0
2012-03-09 10:30:00,22.43,22.55,22.43,22.55,290700.0,16.3348,16.4221,16.3348,16.4221,290700.0
2012-03-09 10:40:00,22.55,22.59,22.54,22.58,153500.0,16.4221,16.4513,16.4149,16.444,153500.0
2012-03-09 10:50:00,22.58,22.6,22.55,22.57,171300.0,16.444,16.4586,16.4221,16.4367,171300.0
2012-03-09 11:00:00,22.57,22.62,22.56,22.61,113900.0,16.4367,16.4731,16.4294,16.4658,113900.0
2012-03-09 11:10:00,22.6,22.61,22.59,22.6,56600.0,16.4586,16.4658,16.4513,16.4586,56600.0
2012-03-09 11:20:00,22.59,22.61,22.57,22.58,66000.0,16.4513,16.4658,16.4367,16.444,66000.0
2012-03-09 11:30:00,22.58,22.58,22.54,22.58,78900.0,16.444,16.444,16.4149,16.444,78900.0
2012-03-09 11:40:00,22.59,22.62,22.58,22.62,55800.0,16.4513,16.4731,16.444,16.4731,55800.0
2012-03-09 11:50:00,22.61,22.64,22.61,22.63,65000.0,16.4658,16.4877,16.4658,16.4804,65000.0
2012-03-09 12:00:00,22.63,22.64,22.59,22.61,128800.0,16.4804,16.4877,16.4513,16.4658,128800.0
2012-03-09 12:10:00,22.61,22.63,22.59,22.61,132200.0,16.4658,16.4804,16.4513,16.4658,132200.0
2012-03-09 12:20:00,22.61,22.61,22.58,22.59,32500.0,16.4658,16.4658,16.444,16.4513,32500.0
2012-03-09 12:30:00,22.58,22.59,22.55,22.55,41700.0,16.444,16.4513,16.4221,16.4221,41700.0
2012-03-09 12:40:00,22.56,22.59,22.55,22.59,34300.0,16.4294,16.4513,16.4221,16.4513,34300.0
2012-03-09 12:50:00,22.59,22.59,22.57,22.58,28900.0,16.4513,16.4513,16.4367,16.444,28900.0
2012-03-09 13:00:00,22.57,22.59,22.56,22.59,33500.0,16.4367,16.4513,16.4294,16.4513,33500.0
2012-03-09 13:10:00,22.59,22.62,22.57,22.62,88200.0,16.4513,16.4731,16.4367,16.4731,88200.0
2012-03-09 13:20:00,22.61,22.62,22.57,22.57,160700.0,16.4658,16.4731,16.4367,16.4367,160700.0
2012-03-09 13:30:00,22.56,22.58,22.55,22.57,58100.0,16.4294,16.444,16.4221,16.4367,58100.0
2012-03-09 13:40:00,22.56,22.57,22.55,22.57,51000.0,16.4294,16.4367,16.4221,16.4367,51000.0
2012-03-09 13:50:00,22.56,22.57,22.55,22.56,41200.0,16.4294,16.4367,16.4221,16.4294,41200.0
2012-03-09 14:00:00,22.56,22.57,22.51,22.53,73000.0,16.4294,16.4367,16.393,16.4076,73000.0
2012-03-09 14:10:00,22.53,22.55,22.51,22.51,65900.0,16.4076,16.4221,16.393,16.393,65900.0
2012-03-09 14:20:00,22.52,22.52,22.5,22.5,63400.0,16.4003,16.4003,16.3857,16.3857,63400.0
2012-03-09 14:30:00,22.5,22.51,22.49,22.49,67200.0,16.3857,16.393,16.3784,16.3784,67200.0
2012-03-09 14:40:00,22.49,22.5,22.43,22.45,174500.0,16.3784,16.3857,16.3348,16.3493,174500.0
2012-03-09 14:50:00,22.46,22.46,22.36,22.39,171100.0,16.3566,16.3566,16.2838,16.3056,171100.0
2012-03-09 15:00:00,22.39,22.44,22.39,22.41,121100.0,16.3056,16.342,16.3056,16.3202,121100.0
2012-03-09 15:10:00,22.41,22.44,22.4,22.43,123400.0,16.3202,16.342,16.3129,16.3348,123400.0
2012-03-09 15:20:00,22.44,22.47,22.43,22.46,164700.0,16.342,16.3639,16.3348,16.3566,164700.0
2012-03-09 15:30:00,22.46,22.46,22.39,22.44,246300.0,16.3566,16.3566,16.3056,16.342,246300.0
2012-03-09 15:40:00,22.44,22.44,22.4,22.4,272000.0,16.342,16.342,16.3129,16.3129,272000.0
2012-03-09 15:50:00,22.4,22.43,22.36,22.43,615300.0,16.3129,16.3348,16.2838,16.3348,615300.0
2012-03-12 09:30:00,22.48,22.51,22.4,22.46,197400.0,16.3712,16.393,16.3129,16.3566,197400.0
2012-03-12 09:40:00,22.46,22.58,22.45,22.51,279900.0,16.3566,16.444,16.3493,16.393,279900.0
2012-03-12 09:50:00,22.5,22.56,22.45,22.52,410800.0,16.3857,16.4294,16.3493,16.4003,410800.0
2012-03-12 10:00:00,22.52,22.53,22.43,22.44,185200.0,16.4003,16.4076,16.3348,16.342,185200.0
2012-03-12 10:10:00,22.43,22.45,22.39,22.45,142600.0,16.3348,16.3493,16.3056,16.3493,142600.0
2012-03-12 10:20:00,22.44,22.45,22.37,22.41,274400.0,16.342,16.3493,16.2911,16.3202,274400.0
2012-03-12 10:30:00,22.41,22.43,22.35,22.42,325000.0,16.3202,16.3348,16.2765,16.3275,325000.0
2012-03-12 10:40:00,22.43,22.46,22.39,22.44,185700.0,16.3348,16.3566,16.3056,16.342,185700.0
2012-03-12 10:50:00,22.44,22.48,22.42,22.43,113900.0,16.342,16.3712,16.3275,16.3348,113900.0
2012-03-12 11:00:00,22.44,22.45,22.38,22.4,109200.0,16.342,16.3493,16.2983,16.3129,109200.0
2012-03-12 11:10:00,22.39,22.42,22.38,22.41,100900.0,16.3056,16.3275,16.2983,16.3202,100900.0
2012-03-12 11:20:00,22.42,22.43,22.37,22.41,136900.0,16.3275,16.3348,16.2911,16.3202,136900.0
2012-03-12 11:30:00,22.4,22.43,22.4,22.42,103500.0,16.3129,16.3348,16.3129,16.3275,103500.0
2012-03-12 11:40:00,22.41,22.41,22.34,22.37,180900.0,16.3202,16.3202,16.2692,16.2911,180900.0
2012-03-12 11:50:00,22.36,22.41,22.35,22.36,170300.0,16.2838,16.3202,16.2765,16.2838,170300.0
2012-03-12 12:00:00,22.35,22.38,22.33,22.36,170700.0,16.2765,16.2983,16.2619,16.2838,170700.0
2012-03-12 12:10:00,22.37,22.54,22.36,22.53,184600.0,16.2911,16.4149,16.2838,16.4076,184600.0
2012-03-12 12:20:00,22.52,22.52,22.42,22.44,252000.0,16.4003,16.4003,16.3275,16.342,252000.0
2012-03-12 12:30:00,22.44,22.46,22.44,22.46,88500.0,16.342,16.3566,16.342,16.3566,88500.0
2012-03-12 12:40:00,22.46,22.5,22.45,22.49,105000.0,16.3566,16.3857,16.3493,16.3784,105000.0
2012-03-12 12:50:00,22.49,22.49,22.46,22.49,83300.0,16.3784,16.3784,16.3566,16.3784,83300.0
2012-03-12 13:00:00,22.49,22.53,22.47,22.53,108600.0,16.3784,16.4076,16.3639,16.4076,108600.0
2012-03-12 13:10:00,22.53,22.53,22.5,22.51,94600.0,16.4076,16.4076,16.3857,16.393,94600.0
2012-03-12 13:20:00,22.51,22.54,22.51,22.52,86200.0,16.393,16.4149,16.393,16.4003,86200.0
2012-03-12 13:30:00,22.51,22.57,22.51,22.55,96600.0,16.393,16.4367,16.393,16.4221,96600.0
2012-03-12 13:40:00,22.55,22.6,22.55,22.55,126200.0,16.4221,16.4586,16.4221,16.4221,126200.0
2012-03-12 13:50:00,22.55,22.57,22.52,22.53,91200.0,16.4221,16.4367,16.4003,16.4076,91200.0
2012-03-12 14:00:00,22.52,22.52,22.46,22.46,75700.0,16.4003,16.4003,16.3566,16.3566,75700.0
2012-03-12 14:10:00,22.46,22.5,22.45,22.5,82000.0,16.3566,16.3857,16.3493,16.3857,82000.0
2012-03-12 14:20:00,22.49,22.53,22.49,22.53,65700.0,16.3784,16.4076,16.3784,16.4076,65700.0
2012-03-12 14:30:00,22.53,22.53,22.51,22.52,76600.0,16.4076,16.4076,16.393,16.4003,76600.0
2012-03-12 14:40:00,22.52,22.54,22.51,22.52,111600.0,16.4003,16.4149,16.393,16.4003,111600.0
2012-03-12 14:50:00,22.51,22.58,22.51,22.56,166800.0,16.393,16.444,16.393,16.4294,166800.0
2012-03-12 15:00:00,22.56,22.57,22.52,22.52,112200.0,16.4294,16.4367,16.4003,16.4003,112200.0
2012-03-12 15:10:00,22.52,22.56,22.52,22.56,100100.0,16.4003,16.4294,16.4003,16.4294,100100.0
2012-03-12 15:20:00,22.55,22.64,22.55,22.62,274500.0,16.4221,16.4877,16.4221,16.4731,274500.0
2012-03-12 15:30:00,22.62,22.62,22.58,22.61,268700.0,16.4731,16.4731,16.444,16.4658,268700.0
2012-03-12 15:40:00,22.61,22.66,22.59,22.64,372700.0,16.4658,16.5023,16.4513,16.4877,372700.0
2012-03-12 15:50:00,22.64,22.65,22.61,22.63,665200.0,16.4877,16.495,16.4658,16.4804,665200.0
2012-03-13 09:30:00,22.74,22.75,22.6,22.67,186100.0,16.5605,16.5678,16.4586,16.5095,186100.0
2012-03-13 09:40:00,22.67,22.68,22.54,22.59,128500.0,16.5095,16.5168,16.4149,16.4513,128500.0
2012-03-13 09:50:00,22.59,22.65,22.56,22.6,186500.0,16.4513,16.495,16.4294,16.4586,186500.0
2012-03-13 10:00:00,22.6,22.66,22.57,22.61,248500.0,16.4586,16.5023,16.4367,16.4658,248500.0
2012-03-13 10:10:00,22.61,22.61,22.54,22.57,128800.0,16.4658,16.4658,16.4149,16.4367,128800.0
2012-03-13 10:20:00,22.57,22.64,22.56,22.63,120200.0,16.4367,16.4877,16.4294,16.4804,120200.0
2012-03-13 10:30:00,22.63,22.67,22.6,22.67,241500.0,16.4804,16.5095,16.4586,16.5095,241500.0
2012-03-13 10:40:00,22.67,22.71,22.63,22.7,203700.0,16.5095,16.5387,16.4804,16.5314,203700.0
2012-03-13 10:50:00,22.7,22.75,22.67,22.71,216300.0,16.5314,16.5678,16.5095,16.5387,216300.0
2012-03-13 11:00:00,22.7,22.73,22.65,22.68,154200.0,16.5314,16.5532,16.495,16.5168,154200.0
2012-03-13 11:10:00,22.68,22.68,22.62,22.62,220100.0,16.5168,16.5168,16.4731,16.4731,220100.0
2012-03-13 11:20:00,22.62,22.64,22.6,22.63,125400.0,16.4731,16.4877,16.4586,16.4804,125400.0
2012-03-13 11:30:00,22.64,22.66,22.6,22.64,154300.0,16.4877,16.5023,16.4586,16.4877,154300.0
2012-03-13 11:40:00,22.63,22.66,22.62,22.62,112900.0,16.4804,16.5023,16.4731,16.4731,112900.0
2012-03-13 11:50:00,22.63,22.64,22.62,22.62,104500.0,16.4804,16.4877,16.4731,16.4731,104500.0
2012-03-13 12:00:00,22.62,22.64,22.61,22.63,63400.0,16.4731,16.4877,16.4658,16.4804,63400.0
2012-03-13 12:10:00,22.63,22.64,22.62,22.63,45300.0,16.4804,16.4877,16.4731,16.4804,45300.0
2012-03-13 12:20:00,22.64,22.64,22.63,22.63,29200.0,16.4877,16.4877,16.4804,16.4804,29200.0
2012-03-13 12:30:00,22.64,22.65,22.63,22.64,58300.0,16.4877,16.495,16.4804,16.4877,58300.0
2012-03-13 12:40:00,22.64,22.65,22.64,22.64,35700.0,16.4877,16.495,16.4877,16.4877,35700.0
2012-03-13 12:50:00,22.65,22.66,22.64,22.65,86400.0,16.495,16.5023,16.4877,16.495,86400.0
2012-03-13 13:00:00,22.64,22.66,22.64,22.65,110400.0,16.4877,16.5023,16.4877,16.495,110400.0
2012-03-13 13:10:00,22.64,22.67,22.64,22.67,88200.0,16.4877,16.5095,16.4877,16.5095,88200.0
2012-03-13 13:20:00,22.65,22.67,22.65,22.67,50700.0,16.495,16.5095,16.495,16.5095,50700.0
2012-03-13 13:30:00,22.67,22.67,22.63,22.63,49800.0,16.5095,16.5095,16.4804,16.4804,49800.0
2012-03-13 13:40:00,22.63,22.64,22.63,22.63,45700.0,16.4804,16.4877,16.4804,16.4804,45700.0
2012-03-13 13:50:00,22.64,22.64,22.61,22.62,74300.0,16.4877,16.4877,16.4658,16.4731,74300.0
2012-03-13 14:00:00,22.61,22.63,22.61,22.63,61100.0,16.4658,16.4804,16.4658,16.4804,61100.0
2012-03-13 14:10:00,22.63,22.64,22.62,22.63,137800.0,16.4804,16.4877,16.4731,16.4804,137800.0
2012-03-13 14:20:00,22.64,22.67,22.6,22.62,240400.0,16.4877,16.5095,16.4586,16.4731,240400.0
2012-03-13 14:30:00,22.62,22.68,22.62,22.68,396800.0,16.4731,16.5168,16.4731,16.5168,396800.0
2012-03-13 14:40:00,22.68,22.71,22.64,22.68,305900.0,16.5168,16.5387,16.4877,16.5168,305900.0
2012-03-13 14:50:00,22.65,22.68,22.64,22.67,89800.0,16.495,16.5168,16.4877,16.5095,89800.0
2012-03-13 15:00:00,22.68,22.98,22.67,22.95,466400.0,16.5168,16.7353,16.5095,16.7134,466400.0
2012-03-13 15:10:00,22.95,23.1,22.94,23.1,803000.0,16.7134,16.8227,16.7062,16.8227,803000.0
2012-03-13 15:20:00,23.1,23.28,23.04,23.19,837400.0,16.8227,16.9538,16.779,16.8882,837400.0
2012-03-13 15:30:00,23.18,23.28,23.15,23.2,777700.0,16.8809,16.9538,16.8591,16.8955,777700.0
2012-03-13 15:40:00,23.2,23.32,23.17,23.26,1071800.0,16.8955,16.9829,16.8737,16.9392,1071800.0
2012-03-13 15:50:00,23.26,23.31,23.2,23.29,1537600.0,16.9392,16.9756,16.8955,16.9611,1537600.0
2012-03-14 09:30:00,23.43,23.57,23.17,23.18,709800.0,17.063,17.165,16.8737,16.8809,709800.0
2012-03-14 09:40:00,23.18,23.43,23.17,23.35,515400.0,16.8809,17.063,16.8737,17.0047,515400.0
2012-03-14 09:50:00,23.35,23.38,23.21,23.25,261100.0,17.0047,17.0266,16.9028,16.9319,261100.0
2012-03-14 10:00:00,23.25,23.38,23.16,23.38,422600.0,16.9319,17.0266,16.8664,17.0266,422600.0
2012-03-14 10:10:00,23.38,23.48,23.35,23.46,449300.0,17.0266,17.0994,17.0047,17.0849,449300.0
2012-03-14 10:20:00,23.45,23.45,23.31,23.33,154000.0,17.0776,17.0776,16.9756,16.9902,154000.0
2012-03-14 10:30:00,23.33,23.37,23.27,23.36,261400.0,16.9902,17.0193,16.9465,17.012,261400.0
2012-03-14 10:40:00,23.37,23.37,23.22,23.23,232000.0,17.0193,17.0193,16.9101,16.9174,232000.0
2012-03-14 10:50:00,23.23,23.23,23.14,23.17,245100.0,16.9174,16.9174,16.8518,16.8737,245100.0
2012-03-14 11:00:00,23.16,23.2,23.13,23.16,232800.0,16.8664,16.8955,16.8445,16.8664,232800.0
2012-03-14 11:10:00,23.16,23.19,23.09,23.1,257400.0,16.8664,16.8882,16.8154,16.8227,257400.0
2012-03-14 11:20:00,23.1,23.14,23.09,23.1,184000.0,16.8227,16.8518,16.8154,16.8227,184000.0
2012-03-14 11:30:00,23.09,23.2,23.07,23.2,231300.0,16.8154,16.8955,16.8008,16.8955,231300.0
2012-03-14 11:40:00,23.2,23.2,23.16,23.18,94400.0,16.8955,16.8955,16.8664,16.8809,94400.0
2012-03-14 11:50:00,23.18,23.2,23.15,23.19,104400.0,16.8809,16.8955,16.8591,16.8882,104400.0
2012-03-14 12:00:00,23.19,23.2,23.16,23.17,119200.0,16.8882,16.8955,16.8664,16.8737,119200.0
2012-03-14 12:10:00,23.17,23.18,23.13,23.15,87400.0,16.8737,16.8809,16.8445,16.8591,87400.0
2012-03-14 12:20:00,23.15,23.19,23.14,23.19,78000.0,16.8591,16.8882,16.8518,16.8882,78000.0
2012-03-14 12:30:00,23.18,23.2,23.15,23.18,75800.0,16.8809,16.8955,16.8591,16.8809,75800.0
2012-03-14 12:40:00,23.19,23.19,23.17,23.18,187800.0,16.8882,16.8882,16.8737,16.8809,187800.0
2012-03-14 12:50:00,23.18,23.2,23.17,23.17,155200.0,16.8809,16.8955,16.8737,16.8737,155200.0
2012-03-14 13:00:00,23.17,23.19,23.15,23.18,158900.0,16.8737,16.8882,16.8591,16.8809,158900.0
2012-03-14 13:10:00,23.19,23.21,23.18,23.19,106000.0,16.8882,16.9028,16.8809,16.8882,106000.0
2012-03-14 13:20:00,23.19,23.21,23.18,23.18,278800.0,16.8882,16.9028,16.8809,16.8809,278800.0
2012-03-14 13:30:00,23.19,23.19,23.1,23.1,162300.0,16.8882,16.8882,16.8227,16.8227,162300.0
2012-03-14 13:40:00,23.11,23.11,23.04,23.09,424800.0,16.83,16.83,16.779,16.8154,424800.0
2012-03-14 13:50:00,23.09,23.09,23.0,23.01,166300.0,16.8154,16.8154,16.7499,16.7571,166300.0
2012-03-14 14:00:00,23.01,23.11,23.0,23.11,151300.0,16.7571,16.83,16.7499,16.83,151300.0
2012-03-14 14:10:00,23.1,23.11,23.07,23.08,116500.0,16.8227,16.83,16.8008,16.8081,116500.0
2012-03-14 14:20:00,23.09,23.14,23.08,23.13,94600.0,16.8154,16.8518,16.8081,16.8445,94600.0
2012-03-14 14:30:00,23.14,23.14,23.1,23.12,96500.0,16.8518,16.8518,16.8227,16.8372,96500.0
2012-03-14 14:40:00,23.11,23.13,23.09,23.13,189800.0,16.83,16.8445,16.8154,16.8445,189800.0
2012-03-14 14:50:00,23.13,23.17,23.12,23.17,144300.0,16.8445,16.8737,16.8372,16.8737,144300.0
2012-03-14 15:00:00,23.16,23.17,23.14,23.15,228400.0,16.8664,16.8737,16.8518,16.8591,228400.0
2012-03-14 15:10:00,23.15,23.16,23.09,23.09,154500.0,16.8591,16.8664,16.8154,16.8154,154500.0
2012-03-14 15:20:00,23.1,23.14,23.07,23.14,162000.0,16.8227,16.8518,16.8008,16.8518,162000.0
2012-03-14 15:30:00,23.14,23.17,23.13,23.16,238000.0,16.8518,16.8737,16.8445,16.8664,238000.0
2012-03-14 15:40:00,23.18,23.18,23.12,23.16,305500.0,16.8809,16.8809,16.8372,16.8664,305500.0
2012-03-14 15:50:00,23.16,23.19,23.13,23.18,552700.0,16.8664,16.8882,16.8445,16.8809,552700.0
2012-03-15 09:30:00,23.25,23.28,23.19,23.24,216900.0,16.9319,16.9538,16.8882,16.9246,216900.0
2012-03-15 09:40:00,23.23,23.44,23.2,23.35,332900.0,16.9174,17.0703,16.8955,17.0047,332900.0
2012-03-15 09:50:00,23.35,23.54,23.35,23.53,225200.0,17.0047,17.1431,17.0047,17.1358,225200.0
2012-03-15 10:00:00,23.53,23.65,23.52,23.56,538200.0,17.1358,17.2232,17.1285,17.1577,538200.0
2012-03-15 10:10:00,23.55,23.73,23.55,23.67,256700.0,17.1504,17.2815,17.1504,17.2378,256700.0
2012-03-15 10:20:00,23.68,23.71,23.59,23.59,249400.0,17.2451,17.2669,17.1795,17.1795,249400.0
2012-03-15 10:30:00,23.59,23.74,23.59,23.72,290400.0,17.1795,17.2888,17.1795,17.2742,290400.0
2012-03-15 10:40:00,23.73,23.84,23.71,23.82,263700.0,17.2815,17.3616,17.2669,17.347,263700.0
2012-03-15 10:50:00,23.81,23.82,23.74,23.75,136300.0,17.3397,17.347,17.2888,17.296,136300.0
2012-03-15 11:00:00,23.75,23.8,23.71,23.78,207000.0,17.296,17.3325,17.2669,17.3179,207000.0
2012-03-15 11:10:00,23.79,23.81,23.75,23.79,124900.0,17.3252,17.3397,17.296,17.3252,124900.0
2012-03-15 11:20:00,23.8,23.87,23.79,23.86,158500.0,17.3325,17.3834,17.3252,17.3762,158500.0
2012-03-15 11:30:00,23.85,23.9,23.82,23.83,195400.0,17.3689,17.4053,17.347,17.3543,195400.0
2012-03-15 11:40:00,23.84,23.92,23.83,23.92,161500.0,17.3616,17.4199,17.3543,17.4199,161500.0
2012-03-15 11:50:00,23.91,23.92,23.87,23.89,183600.0,17.4126,17.4199,17.3834,17.398,183600.0
2012-03-15 12:00:00,23.89,23.94,23.89,23.94,135600.0,17.398,17.4344,17.398,17.4344,135600.0
2012-03-15 12:10:00,23.95,24.05,23.93,24.05,269200.0,17.4417,17.5145,17.4271,17.5145,269200.0
2012-03-15 12:20:00,24.05,24.12,24.04,24.09,237400.0,17.5145,17.5655,17.5072,17.5437,237400.0
2012-03-15 12:30:00,24.08,24.13,24.05,24.13,192400.0,17.5364,17.5728,17.5145,17.5728,192400.0
2012-03-15 12:40:00,24.13,24.22,24.13,24.2,262500.0,17.5728,17.6383,17.5728,17.6238,262500.0
2012-03-15 12:50:00,24.2,24.21,24.12,24.12,161100.0,17.6238,17.631,17.5655,17.5655,161100.0
2012-03-15 13:00:00,24.12,24.15,24.09,24.13,169600.0,17.5655,17.5873,17.5437,17.5728,169600.0
2012-03-15 13:10:00,24.13,24.18,24.1,24.1,213800.0,17.5728,17.6092,17.5509,17.5509,213800.0
2012-03-15 13:20:00,24.1,24.16,24.1,24.15,251900.0,17.5509,17.5946,17.5509,17.5873,251900.0
2012-03-15 13:30:00,24.14,24.17,24.14,24.16,117100.0,17.5801,17.6019,17.5801,17.5946,117100.0
2012-03-15 13:40:00,24.15,24.3,24.15,24.3,470800.0,17.5873,17.6966,17.5873,17.6966,470800.0
2012-03-15 13:50:00,24.3,24.32,24.25,24.26,396300.0,17.6966,17.7112,17.6602,17.6675,396300.0
2012-03-15 14:00:00,24.26,24.3,24.26,24.28,265100.0,17.6675,17.6966,17.6675,17.682,265100.0
2012-03-15 14:10:00,24.28,24.3,24.27,24.3,140300.0,17.682,17.6966,17.6747,17.6966,140300.0
2012-03-15 14:20:00,24.3,24.3,24.23,24.26,203800.0,17.6966,17.6966,17.6456,17.6675,203800.0
2012-03-15 14:30:00,24.26,24.27,24.15,24.18,360600.0,17.6675,17.6747,17.5873,17.6092,360600.0
2012-03-15 14:40:00,24.18,24.18,24.15,24.16,202800.0,17.6092,17.6092,17.5873,17.5946,202800.0
2012-03-15 14:50:00,24.16,24.19,24.14,24.14,212800.0,17.5946,17.6165,17.5801,17.5801,212800.0
2012-03-15 15:00:00,24.14,24.23,24.12,24.18,291400.0,17.5801,17.6456,17.5655,17.6092,291400.0
2012-03-15 15:10:00,24.18,24.23,24.17,24.23,158800.0,17.6092,17.6456,17.6019,17.6456,158800.0
2012-03-15 15:20:00,24.23,24.27,24.21,24.27,183800.0,17.6456,17.6747,17.631,17.6747,183800.0
2012-03-15 15:30:00,24.27,24.33,24.24,24.29,439500.0,17.6747,17.7184,17.6529,17.6893,439500.0
2012-03-15 15:40:00,24.29,24.33,24.26,24.26,399800.0,17.6893,17.7184,17.6675,17.6675,399800.0
2012-03-15 15:50:00,24.27,24.31,24.26,24.26,1472900.0,17.6747,17.7039,17.6675,17.6675,1472900.0
2012-03-16 09:30:00,24.41,24.51,24.26,24.36,1952100.0,17.7767,17.8495,17.6675,17.7403,1952100.0
2012-03-16 09:40:00,24.37,24.4,24.13,24.14,219400.0,17.7476,17.7694,17.5728,17.5801,219400.0
2012-03-16 09:50:00,24.14,24.15,23.94,23.99,292600.0,17.5801,17.5873,17.4344,17.4708,292600.0
2012-03-16 10:00:00,24.0,24.01,23.94,23.96,461400.0,17.4781,17.4854,17.4344,17.449,461400.0
2012-03-16 10:10:00,23.96,23.98,23.9,23.92,157300.0,17.449,17.4635,17.4053,17.4199,157300.0
2012-03-16 10:20:00,23.92,23.95,23.89,23.9,170100.0,17.4199,17.4417,17.398,17.4053,170100.0
2012-03-16 10:30:00,23.91,23.97,23.9,23.94,151600.0,17.4126,17.4563,17.4053,17.4344,151600.0
2012-03-16 10:40:00,23.94,24.0,23.93,23.99,209600.0,17.4344,17.4781,17.4271,17.4708,209600.0
2012-03-16 10:50:00,23.99,24.01,23.99,24.0,117200.0,17.4708,17.4854,17.4708,17.4781,117200.0
2012-03-16 11:00:00,24.0,24.06,23.98,24.05,238700.0,17.4781,17.5218,17.4635,17.5145,238700.0
2012-03-16 11:10:00,24.04,24.06,24.02,24.02,177700.0,17.5072,17.5218,17.4927,17.4927,177700.0
2012-03-16 11:20:00,24.03,24.03,23.98,24.0,143800.0,17.5,17.5,17.4635,17.4781,143800.0
2012-03-16 11:30:00,24.01,24.01,23.95,23.96,174300.0,17.4854,17.4854,17.4417,17.449,174300.0
2012-03-16 11:40:00,23.96,24.04,23.95,24.04,266800.0,17.449,17.5072,17.4417,17.5072,266800.0
2012-03-16 11:50:00,24.04,24.13,24.03,24.11,163300.0,17.5072,17.5728,17.5,17.5582,163300.0
2012-03-16 12:00:00,24.12,24.12,24.09,24.09,172300.0,17.5655,17.5655,17.5437,17.5437,172300.0
2012-03-16 12:10:00,24.1,24.14,24.08,24.08,162900.0,17.5509,17.5801,17.5364,17.5364,162900.0
2012-03-16 12:20:00,24.08,24.09,24.04,24.05,124500.0,17.5364,17.5437,17.5072,17.5145,124500.0
2012-03-16 12:30:00,24.05,24.08,24.04,24.05,74000.0,17.5145,17.5364,17.5072,17.5145,74000.0
2012-03-16 12:40:00,24.05,24.08,24.04,24.06,80200.0,17.5145,17.5364,17.5072,17.5218,80200.0
2012-03-16 12:50:00,24.05,24.09,24.01,24.01,230100.0,17.5145,17.5437,17.4854,17.4854,230100.0
2012-03-16 13:00:00,24.02,24.1,23.97,24.1,350600.0,17.4927,17.5509,17.4563,17.5509,350600.0
2012-03-16 13:10:00,24.1,24.12,24.01,24.02,534200.0,17.5509,17.5655,17.4854,17.4927,534200.0
2012-03-16 13:20:00,24.02,24.04,23.91,23.92,487500.0,17.4927,17.5072,17.4126,17.4199,487500.0
2012-03-16 13:30:00,23.92,23.94,23.85,23.85,256000.0,17.4199,17.4344,17.3689,17.3689,256000.0
2012-03-16 13:40:00,23.85,23.89,23.8,23.89,409700.0,17.3689,17.398,17.3325,17.398,409700.0
2012-03-16 13:50:00,23.89,24.01,23.88,24.01,406000.0,17.398,17.4854,17.3907,17.4854,406000.0
2012-03-16 14:00:00,24.01,24.07,24.0,24.07,153200.0,17.4854,17.5291,17.4781,17.5291,153200.0
2012-03-16 14:10:00,24.07,24.1,24.06,24.1,94800.0,17.5291,17.5509,17.5218,17.5509,94800.0
2012-03-16 14:20:00,24.1,24.11,24.07,24.1,178700.0,17.5509,17.5582,17.5291,17.5509,178700.0
2012-03-16 14:30:00,24.11,24.11,24.1,24.11,80200.0,17.5582,17.5582,17.5509,17.5582,80200.0
2012-03-16 14:40:00,24.1,24.13,24.08,24.11,206200.0,17.5509,17.5728,17.5364,17.5582,206200.0
2012-03-16 14:50:00,24.11,24.11,24.07,24.1,197200.0,17.5582,17.5582,17.5291,17.5509,197200.0
2012-03-16 15:00:00,24.1,24.11,24.08,24.08,298000.0,17.5509,17.5582,17.5364,17.5364,298000.0
2012-03-16 15:10:00,24.08,24.09,24.01,24.04,390000.0,17.5364,17.5437,17.4854,17.5072,390000.0
2012-03-16 15:20:00,24.04,24.06,24.03,24.05,181400.0,17.5072,17.5218,17.5,17.5145,181400.0
2012-03-16 15:30:00,24.06,24.08,24.04,24.07,330300.0,17.5218,17.5364,17.5072,17.5291,330300.0
2012-03-16 15:40:00,24.07,24.15,24.06,24.12,516300.0,17.5291,17.5873,17.5218,17.5655,516300.0
2012-03-16 15:50:00,24.12,24.17,24.11,24.14,1031200.0,17.5655,17.6019,17.5582,17.5801,1031200.0
2012-03-19 09:30:00,24.07,24.14,23.85,24.1,233200.0,17.5291,17.5801,17.3689,17.5509,233200.0
2012-03-19 09:40:00,24.1,24.31,24.09,24.29,228900.0,17.5509,17.7039,17.5437,17.6893,228900.0
2012-03-19 09:50:00,24.3,24.43,24.27,24.43,290900.0,17.6966,17.7913,17.6747,17.7913,290900.0
2012-03-19 10:00:00,24.42,24.44,24.28,24.29,299800.0,17.784,17.7985,17.682,17.6893,299800.0
2012-03-19 10:10:00,24.29,24.38,24.29,24.36,167500.0,17.6893,17.7548,17.6893,17.7403,167500.0
2012-03-19 10:20:00,24.36,24.39,24.29,24.36,108200.0,17.7403,17.7621,17.6893,17.7403,108200.0
2012-03-19 10:30:00,24.37,24.41,24.36,24.41,90900.0,17.7476,17.7767,17.7403,17.7767,90900.0
2012-03-19 10:40:00,24.41,24.42,24.39,24.39,108600.0,17.7767,17.784,17.7621,17.7621,108600.0
2012-03-19 10:50:00,24.39,24.42,24.39,24.42,84300.0,17.7621,17.784,17.7621,17.784,84300.0
2012-03-19 11:00:00,24.42,24.47,24.36,24.47,205300.0,17.784,17.8204,17.7403,17.8204,205300.0
2012-03-19 11:10:00,24.47,24.47,24.4,24.47,110600.0,17.8204,17.8204,17.7694,17.8204,110600.0
2012-03-19 11:20:00,24.47,24.52,24.46,24.48,226800.0,17.8204,17.8568,17.8131,17.8277,226800.0
2012-03-19 11:30:00,24.49,24.55,24.48,24.55,95400.0,17.835,17.8787,17.8277,17.8787,95400.0
2012-03-19 11:40:00,24.55,24.61,24.49,24.6,224500.0,17.8787,17.9223,17.835,17.9151,224500.0
2012-03-19 11:50:00,24.6,24.64,24.58,24.62,138200.0,17.9151,17.9442,17.9005,17.9296,138200.0
2012-03-19 12:00:00,24.62,24.69,24.59,24.66,349900.0,17.9296,17.9806,17.9078,17.9588,349900.0
2012-03-19 12:10:00,24.67,24.67,24.6,24.6,96000.0,17.966,17.966,17.9151,17.9151,96000.0
2012-03-19 12:20:00,24.6,24.61,24.54,24.59,127600.0,17.9151,17.9223,17.8714,17.9078,127600.0
2012-03-19 12:30:00,24.59,24.63,24.56,24.61,170100.0,17.9078,17.9369,17.8859,17.9223,170100.0
2012-03-19 12:40:00,24.61,24.64,24.6,24.61,84400.0,17.9223,17.9442,17.9151,17.9223,84400.0
2012-03-19 12:50:00,24.62,24.66,24.6,24.65,109300.0,17.9296,17.9588,17.9151,17.9515,109300.0
2012-03-19 13:00:00,24.65,24.67,24.63,24.64,153500.0,17.9515,17.966,17.9369,17.9442,153500.0
2012-03-19 13:10:00,24.64,24.64,24.63,24.63,28200.0,17.9442,17.9442,17.9369,17.9369,28200.0
2012-03-19 13:20:00,24.64,24.68,24.61,24.64,159400.0,17.9442,17.9733,17.9223,17.9442,159400.0
2012-03-19 13:30:00,24.64,24.68,24.63,24.67,173100.0,17.9442,17.9733,17.9369,17.966,173100.0
2012-03-19 13:40:00,24.67,24.69,24.66,24.69,84600.0,17.966,17.9806,17.9588,17.9806,84600.0
2012-03-19 13:50:00,24.69,24.7,24.64,24.65,101300.0,17.9806,17.9879,17.9442,17.9515,101300.0
2012-03-19 14:00:00,24.64,24.67,24.63,24.67,138400.0,17.9442,17.966,17.9369,17.966,138400.0
2012-03-19 14:10:00,24.67,24.7,24.66,24.69,102500.0,17.966,17.9879,17.9588,17.9806,102500.0
2012-03-19 14:20:00,24.68,24.7,24.67,24.67,143400.0,17.9733,17.9879,17.966,17.966,143400.0
2012-03-19 14:30:00,24.67,24.68,24.65,24.66,55300.0,17.966,17.9733,17.9515,17.9588,55300.0
2012-03-19 14:40:00,24.65,24.66,24.63,24.63,98800.0,17.9515,17.9588,17.9369,17.9369,98800.0
2012-03-19 14:50:00,24.64,24.65,24.55,24.57,183000.0,17.9442,17.9515,17.8787,17.8932,183000.0
2012-03-19 15:00:00,24.58,24.6,24.55,24.57,166200.0,17.9005,17.9151,17.8787,17.8932,166200.0
2012-03-19 15:10:00,24.57,24.58,24.53,24.54,288400.0,17.8932,17.9005,17.8641,17.8714,288400.0
2012-03-19 15:20:00,24.55,24.57,24.49,24.5,277900.0,17.8787,17.8932,17.835,17.8422,277900.0
2012-03-19 15:30:00,24.5,24.55,24.5,24.54,189100.0,17.8422,17.8787,17.8422,17.8714,189100.0
2012-03-19 15:40:00,24.53,24.55,24.48,24.51,409800.0,17.8641,17.8787,17.8277,17.8495,409800.0
2012-03-19 15:50:00,24.51,24.52,24.47,24.5,673900.0,17.8495,17.8568,17.8204,17.8422,673900.0
2012-03-20 09:30:00,24.29,24.34,24.15,24.33,179500.0,17.6893,17.7257,17.5873,17.7184,179500.0
2012-03-20 09:40:00,24.33,24.34,24.14,24.15,121700.0,17.7184,17.7257,17.5801,17.5873,121700.0
2012-03-20 09:50:00,24.15,24.23,24.12,24.18,303300.0,17.5873,17.6456,17.5655,17.6092,303300.0
2012-03-20 10:00:00,24.17,24.26,24.11,24.25,411500.0,17.6019,17.6675,17.5582,17.6602,411500.0
2012-03-20 10:10:00,24.24,24.33,24.21,24.33,307900.0,17.6529,17.7184,17.631,17.7184,307900.0
2012-03-20 10:20:00,24.33,24.35,24.27,24.28,165000.0,17.7184,17.733,17.6747,17.682,165000.0
2012-03-20 10:30:00,24.27,24.45,24.24,24.43,320400.0,17.6747,17.8058,17.6529,17.7913,320400.0
2012-03-20 10:40:00,24.44,24.52,24.4,24.51,96400.0,17.7985,17.8568,17.7694,17.8495,96400.0
2012-03-20 10:50:00,24.51,24.53,24.44,24.45,85100.0,17.8495,17.8641,17.7985,17.8058,85100.0
2012-03-20 11:00:00,24.45,24.49,24.42,24.48,68600.0,17.8058,17.835,17.784,17.8277,68600.0
2012-03-20 11:10:00,24.47,24.48,24.36,24.42,97600.0,17.8204,17.8277,17.7403,17.784,97600.0
2012-03-20 11:20:00,24.41,24.43,24.34,24.37,57400.0,17.7767,17.7913,17.7257,17.7476,57400.0
2012-03-20 11:30:00,24.36,24.36,24.27,24.29,76700.0,17.7403,17.7403,17.6747,17.6893,76700.0
2012-03-20 11:40:00,24.29,24.32,24.28,24.29,48600.0,17.6893,17.7112,17.682,17.6893,48600.0
2012-03-20 11:50:00,24.28,24.3,24.24,24.3,49600.0,17.682,17.6966,17.6529,17.6966,49600.0
2012-03-20 12:00:00,24.3,24.33,24.28,24.32,99700.0,17.6966,17.7184,17.682,17.7112,99700.0
2012-03-20 12:10:00,24.32,24.35,24.31,24.35,53800.0,17.7112,17.733,17.7039,17.733,53800.0
2012-03-20 12:20:00,24.34,24.35,24.3,24.31,102000.0,17.7257,17.733,17.6966,17.7039,102000.0
2012-03-20 12:30:00,24.31,24.32,24.29,24.32,54400.0,17.7039,17.7112,17.6893,17.7112,54400.0
2012-03-20 12:40:00,24.33,24.34,24.25,24.26,43400.0,17.7184,17.7257,17.6602,17.6675,43400.0
2012-03-20 12:50:00,24.25,24.31,24.25,24.3,41400.0,17.6602,17.7039,17.6602,17.6966,41400.0
2012-03-20 13:00:00,24.3,24.36,24.29,24.36,77300.0,17.6966,17.7403,17.6893,17.7403,77300.0
2012-03-20 13:10:00,24.36,24.39,24.35,24.39,54300.0,17.7403,17.7621,17.733,17.7621,54300.0
2012-03-20 13:20:00,24.39,24.41,24.37,24.41,86600.0,17.7621,17.7767,17.7476,17.7767,86600.0
2012-03-20 13:30:00,24.41,24.42,24.38,24.39,35200.0,17.7767,17.784,17.7548,17.7621,35200.0
2012-03-20 13:40:00,24.38,24.44,24.38,24.43,105900.0,17.7548,17.7985,17.7548,17.7913,105900.0
2012-03-20 13:50:00,24.43,24.49,24.42,24.48,54600.0,17.7913,17.835,17.784,17.8277,54600.0
2012-03-20 14:00:00,24.49,24.5,24.43,24.43,49200.0,17.835,17.8422,17.7913,17.7913,49200.0
2012-03-20 14:10:00,24.42,24.49,24.4,24.46,76700.0,17.784,17.835,17.7694,17.8131,76700.0
2012-03-20 14:20:00,24.46,24.48,24.43,24.44,72000.0,17.8131,17.8277,17.7913,17.7985,72000.0
2012-03-20 14:30:00,24.43,24.47,24.42,24.46,72200.0,17.7913,17.8204,17.784,17.8131,72200.0
2012-03-20 14:40:00,24.46,24.48,24.43,24.45,79100.0,17.8131,17.8277,17.7913,17.8058,79100.0
2012-03-20 14:50:00,24.45,24.46,24.44,24.45,59600.0,17.8058,17.8131,17.7985,17.8058,59600.0
2012-03-20 15:00:00,24.45,24.47,24.42,24.44,228300.0,17.8058,17.8204,17.784,17.7985,228300.0
2012-03-20 15:10:00,24.45,24.45,24.42,24.43,81100.0,17.8058,17.8058,17.784,17.7913,81100.0
2012-03-20 15:20:00,24.44,24.45,24.4,24.41,105800.0,17.7985,17.8058,17.7694,17.7767,105800.0
2012-03-20 15:30:00,24.41,24.43,24.34,24.34,116000.0,17.7767,17.7913,17.7257,17.7257,116000.0
2012-03-20 15:40:00,24.35,24.35,24.27,24.29,373600.0,17.733,17.733,17.6747,17.6893,373600.0
2012-03-20 15:50:00,24.29,24.36,24.28,24.35,494600.0,17.6893,17.7403,17.682,17.733,494600.0
2012-03-21 09:30:00,24.36,24.43,24.24,24.31,255900.0,17.7403,17.7913,17.6529,17.7039,255900.0
2012-03-21 09:40:00,24.33,24.35,24.22,24.26,196900.0,17.7184,17.733,17.6383,17.6675,196900.0
2012-03-21 09:50:00,24.25,24.26,24.19,24.25,122500.0,17.6602,17.6675,17.6165,17.6602,122500.0
2012-03-21 10:00:00,24.24,24.24,24.1,24.15,154000.0,17.6529,17.6529,17.5509,17.5873,154000.0
2012-03-21 10:10:00,24.14,24.27,24.12,24.24,120300.0,17.5801,17.6747,17.5655,17.6529,120300.0
2012-03-21 10:20:00,24.23,24.29,24.22,24.25,116100.0,17.6456,17.6893,17.6383,17.6602,116100.0
2012-03-21 10:30:00,24.26,24.29,24.23,24.27,120100.0,17.6675,17.6893,17.6456,17.6747,120100.0
2012-03-21 10:40:00,24.27,24.27,24.13,24.16,74600.0,17.6747,17.6747,17.5728,17.5946,74600.0
2012-03-21 10:50:00,24.15,24.19,24.06,24.07,109900.0,17.5873,17.6165,17.5218,17.5291,109900.0
2012-03-21 11:00:00,24.07,24.14,24.02,24.12,147000.0,17.5291,17.5801,17.4927,17.5655,147000.0
2012-03-21 11:10:00,24.12,24.14,24.09,24.09,116000.0,17.5655,17.5801,17.5437,17.5437,116000.0
2012-03-21 11:20:00,24.1,24.13,24.07,24.09,167500.0,17.5509,17.5728,17.5291,17.5437,167500.0
2012-03-21 11:30:00,24.09,24.13,24.08,24.12,134900.0,17.5437,17.5728,17.5364,17.5655,134900.0
2012-03-21 11:40:00,24.12,24.13,24.09,24.09,92300.0,17.5655,17.5728,17.5437,17.5437,92300.0
2012-03-21 11:50:00,24.09,24.1,24.05,24.05,84400.0,17.5437,17.5509,17.5145,17.5145,84400.0
2012-03-21 12:00:00,24.06,24.13,24.04,24.13,172100.0,17.5218,17.5728,17.5072,17.5728,172100.0
2012-03-21 12:10:00,24.13,24.14,24.11,24.12,128300.0,17.5728,17.5801,17.5582,17.5655,128300.0
2012-03-21 12:20:00,24.12,24.13,24.09,24.1,103400.0,17.5655,17.5728,17.5437,17.5509,103400.0
2012-03-21 12:30:00,24.09,24.11,24.07,24.1,189800.0,17.5437,17.5582,17.5291,17.5509,189800.0
2012-03-21 12:40:00,24.1,24.11,24.08,24.1,113200.0,17.5509,17.5582,17.5364,17.5509,113200.0
2012-03-21 12:50:00,24.1,24.1,24.08,24.09,28500.0,17.5509,17.5509,17.5364,17.5437,28500.0
2012-03-21 13:00:00,24.09,24.09,24.06,24.07,46200.0,17.5437,17.5437,17.5218,17.5291,46200.0
2012-03-21 13:10:00,24.07,24.08,24.05,24.05,84800.0,17.5291,17.5364,17.5145,17.5145,84800.0
2012-03-21 13:20:00,24.06,24.07,24.02,24.07,137600.0,17.5218,17.5291,17.4927,17.5291,137600.0
2012-03-21 13:30:00,24.07,24.08,24.02,24.05,122300.0,17.5291,17.5364,17.4927,17.5145,122300.0
2012-03-21 13:40:00,24.05,24.1,24.05,24.1,45900.0,17.5145,17.5509,17.5145,17.5509,45900.0
2012-03-21 13:50:00,24.1,24.13,24.07,24.1,158600.0,17.5509,17.5728,17.5291,17.5509,158600.0
2012-03-21 14:00:00,24.1,24.13,24.07,24.07,126300.0,17.5509,17.5728,17.5291,17.5291,126300.0
2012-03-21 14:10:00,24.07,24.1,24.07,24.08,110400.0,17.5291,17.5509,17.5291,17.5364,110400.0
2012-03-21 14:20:00,24.09,24.1,24.07,24.09,103100.0,17.5437,17.5509,17.5291,17.5437,103100.0
2012-03-21 14:30:00,24.08,24.11,24.07,24.09,214200.0,17.5364,17.5582,17.5291,17.5437,214200.0
2012-03-21 14:40:00,24.09,24.09,24.05,24.08,219800.0,17.5437,17.5437,17.5145,17.5364,219800.0
2012-03-21 14:50:00,24.08,24.08,24.03,24.05,125600.0,17.5364,17.5364,17.5,17.5145,125600.0
2012-03-21 15:00:00,24.05,24.09,24.05,24.07,311400.0,17.5145,17.5437,17.5145,17.5291,311400.0
2012-03-21 15:10:00,24.07,24.09,24.05,24.09,248400.0,17.5291,17.5437,17.5145,17.5437,248400.0
2012-03-21 15:20:00,24.09,24.1,24.08,24.1,83600.0,17.5437,17.5509,17.5364,17.5509,83600.0
2012-03-21 15:30:00,24.1,24.15,24.1,24.13,215600.0,17.5509,17.5873,17.5509,17.5728,215600.0
2012-03-21 15:40:00,24.13,24.13,24.08,24.09,317700.0,17.5728,17.5728,17.5364,17.5437,317700.0
2012-03-21 15:50:00,24.08,24.1,24.05,24.05,732000.0,17.5364,17.5509,17.5145,17.5145,732000.0
2012-03-22 09:30:00,23.85,23.88,23.65,23.7,360600.0,17.3689,17.3907,17.2232,17.2596,360600.0
2012-03-22 09:40:00,23.72,23.84,23.69,23.74,389100.0,17.2742,17.3616,17.2524,17.2888,389100.0
2012-03-22 09:50:00,23.75,23.79,23.72,23.75,296300.0,17.296,17.3252,17.2742,17.296,296300.0
2012-03-22 10:00:00,23.74,23.83,23.74,23.78,336200.0,17.2888,17.3543,17.2888,17.3179,336200.0
2012-03-22 10:10:00,23.78,23.81,23.67,23.72,190000.0,17.3179,17.3397,17.2378,17.2742,190000.0
2012-03-22 10:20:00,23.73,23.75,23.68,23.74,122700.0,17.2815,17.296,17.2451,17.2888,122700.0
2012-03-22 10:30:00,23.74,23.74,23.66,23.7,98100.0,17.2888,17.2888,17.2305,17.2596,98100.0
2012-03-22 10:40:00,23.71,23.74,23.68,23.69,95800.0,17.2669,17.2888,17.2451,17.2524,95800.0
2012-03-22 10:50:00,23.69,23.7,23.62,23.65,179500.0,17.2524,17.2596,17.2014,17.2232,179500.0
2012-03-22 11:00:00,23.64,23.67,23.6,23.65,256200.0,17.2159,17.2378,17.1868,17.2232,256200.0
2012-03-22 11:10:00,23.64,23.69,23.64,23.68,131900.0,17.2159,17.2524,17.2159,17.2451,131900.0
2012-03-22 11:20:00,23.68,23.73,23.67,23.71,107300.0,17.2451,17.2815,17.2378,17.2669,107300.0
2012-03-22 11:30:00,23.71,23.72,23.68,23.69,101200.0,17.2669,17.2742,17.2451,17.2524,101200.0
2012-03-22 11:40:00,23.69,23.7,23.67,23.7,81600.0,17.2524,17.2596,17.2378,17.2596,81600.0
2012-03-22 11:50:00,23.7,23.76,23.69,23.69,159000.0,17.2596,17.3033,17.2524,17.2524,159000.0
2012-03-22 12:00:00,23.69,23.71,23.66,23.66,121800.0,17.2524,17.2669,17.2305,17.2305,121800.0
2012-03-22 12:10:00,23.67,23.67,23.62,23.64,165300.0,17.2378,17.2378,17.2014,17.2159,165300.0
2012-03-22 12:20:00,23.64,23.64,23.58,23.59,128200.0,17.2159,17.2159,17.1722,17.1795,128200.0
2012-03-22 12:30:00,23.59,23.6,23.58,23.6,107300.0,17.1795,17.1868,17.1722,17.1868,107300.0
2012-03-22 12:40:00,23.59,23.6,23.59,23.59,111700.0,17.1795,17.1868,17.1795,17.1795,111700.0
2012-03-22 12:50:00,23.59,23.76,23.59,23.76,202100.0,17.1795,17.3033,17.1795,17.3033,202100.0
2012-03-22 13:00:00,23.75,23.78,23.75,23.76,100900.0,17.296,17.3179,17.296,17.3033,100900.0
2012-03-22 13:10:00,23.75,23.8,23.75,23.8,46500.0,17.296,17.3325,17.296,17.3325,46500.0
2012-03-22 13:20:00,23.8,23.8,23.77,23.77,189800.0,17.3325,17.3325,17.3106,17.3106,189800.0
2012-03-22 13:30:00,23.77,23.78,23.74,23.76,192800.0,17.3106,17.3179,17.2888,17.3033,192800.0
2012-03-22 13:40:00,23.75,23.76,23.71,23.75,111400.0,17.296,17.3033,17.2669,17.296,111400.0
2012-03-22 13:50:00,23.75,23.78,23.72,23.76,127300.0,17.296,17.3179,17.2742,17.3033,127300.0
2012-03-22 14:00:00,23.75,23.76,23.71,23.75,98100.0,17.296,17.3033,17.2669,17.296,98100.0
2012-03-22 14:10:00,23.76,23.76,23.74,23.75,109200.0,17.3033,17.3033,17.2888,17.296,109200.0
2012-03-22 14:20:00,23.75,23.75,23.69,23.73,175500.0,17.296,17.296,17.2524,17.2815,175500.0
2012-03-22 14:30:00,23.73,23.74,23.67,23.7,103700.0,17.2815,17.2888,17.2378,17.2596,103700.0
2012-03-22 14:40:00,23.7,23.71,23.68,23.7,81700.0,17.2596,17.2669,17.2451,17.2596,81700.0
2012-03-22 14:50:00,23.7,23.71,23.69,23.7,69100.0,17.2596,17.2669,17.2524,17.2596,69100.0
2012-03-22 15:00:00,23.69,23.72,23.67,23.67,169900.0,17.2524,17.2742,17.2378,17.2378,169900.0
2012-03-22 15:10:00,23.68,23.69,23.61,23.63,117400.0,17.2451,17.2524,17.1941,17.2087,117400.0
2012-03-22 15:20:00,23.62,23.71,23.6,23.71,109300.0,17.2014,17.2669,17.1868,17.2669,109300.0
2012-03-22 15:30:00,23.71,23.72,23.67,23.7,264900.0,17.2669,17.2742,17.2378,17.2596,264900.0
2012-03-22 15:40:00,23.69,23.75,23.67,23.74,349300.0,17.2524,17.296,17.2378,17.2888,349300.0
2012-03-22 15:50:00,23.72,23.73,23.69,23.71,489400.0,17.2742,17.2815,17.2524,17.2669,489400.0
2012-03-23 09:30:00,23.76,23.89,23.56,23.88,129900.0,17.3033,17.398,17.1577,17.3907,129900.0
2012-03-23 09:40:00,23.89,23.95,23.88,23.92,169000.0,17.398,17.4417,17.3907,17.4199,169000.0
2012-03-23 09:50:00,23.91,23.93,23.82,23.84,106200.0,17.4126,17.4271,17.347,17.3616,106200.0
2012-03-23 10:00:00,23.84,23.84,23.68,23.7,132100.0,17.3616,17.3616,17.2451,17.2596,132100.0
2012-03-23 10:10:00,23.7,23.71,23.64,23.69,101100.0,17.2596,17.2669,17.2159,17.2524,101100.0
2012-03-23 10:20:00,23.7,23.75,23.68,23.72,63500.0,17.2596,17.296,17.2451,17.2742,63500.0
2012-03-23 10:30:00,23.71,23.8,23.71,23.79,62700.0,17.2669,17.3325,17.2669,17.3252,62700.0
2012-03-23 10:40:00,23.79,23.81,23.74,23.75,72700.0,17.3252,17.3397,17.2888,17.296,72700.0
2012-03-23 10:50:00,23.76,23.81,23.76,23.78,67700.0,17.3033,17.3397,17.3033,17.3179,67700.0
2012-03-23 11:00:00,23.77,23.81,23.77,23.8,27200.0,17.3106,17.3397,17.3106,17.3325,27200.0
2012-03-23 11:10:00,23.8,23.88,23.79,23.88,97000.0,17.3325,17.3907,17.3252,17.3907,97000.0
2012-03-23 11:20:00,23.88,23.92,23.87,23.92,45000.0,17.3907,17.4199,17.3834,17.4199,45000.0
2012-03-23 11:30:00,23.93,23.96,23.93,23.94,38100.0,17.4271,17.449,17.4271,17.4344,38100.0
2012-03-23 11:40:00,23.95,23.95,23.9,23.92,83100.0,17.4417,17.4417,17.4053,17.4199,83100.0
2012-03-23 11:50:00,23.92,23.92,23.87,23.88,117400.0,17.4199,17.4199,17.3834,17.3907,117400.0
2012-03-23 12:00:00,23.89,23.89,23.84,23.87,48500.0,17.398,17.398,17.3616,17.3834,48500.0
2012-03-23 12:10:00,23.87,23.88,23.85,23.87,39200.0,17.3834,17.3907,17.3689,17.3834,39200.0
2012-03-23 12:20:00,23.87,23.88,23.85,23.85,37000.0,17.3834,17.3907,17.3689,17.3689,37000.0
2012-03-23 12:30:00,23.86,23.86,23.81,23.83,58600.0,17.3762,17.3762,17.3397,17.3543,58600.0
2012-03-23 12:40:00,23.84,23.85,23.83,23.85,46300.0,17.3616,17.3689,17.3543,17.3689,46300.0
2012-03-23 12:50:00,23.85,23.94,23.84,23.92,68400.0,17.3689,17.4344,17.3616,17.4199,68400.0
2012-03-23 13:00:00,23.92,23.96,23.91,23.96,50300.0,17.4199,17.449,17.4126,17.449,50300.0
2012-03-23 13:10:00,23.96,24.0,23.95,24.0,30400.0,17.449,17.4781,17.4417,17.4781,30400.0
2012-03-23 13:20:00,24.0,24.01,23.97,23.98,54300.0,17.4781,17.4854,17.4563,17.4635,54300.0
2012-03-23 13:30:00,23.99,24.03,23.95,23.96,58600.0,17.4708,17.5,17.4417,17.449,58600.0
2012-03-23 13:40:00,23.96,24.0,23.95,24.0,46700.0,17.449,17.4781,17.4417,17.4781,46700.0
2012-03-23 13:50:00,24.0,24.01,23.92,23.93,53900.0,17.4781,17.4854,17.4199,17.4271,53900.0
2012-03-23 14:00:00,23.93,23.95,23.93,23.93,27900.0,17.4271,17.4417,17.4271,17.4271,27900.0
2012-03-23 14:10:00,23.93,23.97,23.93,23.96,48700.0,17.4271,17.4563,17.4271,17.449,48700.0
2012-03-23 14:20:00,23.96,23.98,23.95,23.96,41600.0,17.449,17.4635,17.4417,17.449,41600.0
2012-03-23 14:30:00,23.97,23.97,23.93,23.93,102200.0,17.4563,17.4563,17.4271,17.4271,102200.0
2012-03-23 14:40:00,23.93,23.98,23.92,23.98,265400.0,17.4271,17.4635,17.4199,17.4635,265400.0
2012-03-23 14:50:00,23.98,23.99,23.93,23.95,45100.0,17.4635,17.4708,17.4271,17.4417,45100.0
2012-03-23 15:00:00,23.94,23.96,23.92,23.92,30500.0,17.4344,17.449,17.4199,17.4199,30500.0
2012-03-23 15:10:00,23.92,23.93,23.87,23.93,98200.0,17.4199,17.4271,17.3834,17.4271,98200.0
2012-03-23 15:20:00,23.93,23.93,23.91,23.92,66900.0,17.4271,17.4271,17.4126,17.4199,66900.0
2012-03-23 15:30:00,23.92,23.97,23.92,23.96,215400.0,17.4199,17.4563,17.4199,17.449,215400.0
2012-03-23 15:40:00,23.96,24.0,23.9,23.94,254000.0,17.449,17.4781,17.4053,17.4344,254000.0
2012-03-23 15:50:00,23.93,23.99,23.93,23.97,514200.0,17.4271,17.4708,17.4271,17.4563,514200.0
2012-03-26 09:30:00,24.26,24.29,24.15,24.21,231900.0,17.6675,17.6893,17.5873,17.631,231900.0
2012-03-26 09:40:00,24.21,24.24,24.14,24.21,155700.0,17.631,17.6529,17.5801,17.631,155700.0
2012-03-26 09:50:00,24.22,24.38,24.21,24.38,163900.0,17.6383,17.7548,17.631,17.7548,163900.0
2012-03-26 10:00:00,24.37,24.4,24.25,24.4,257300.0,17.7476,17.7694,17.6602,17.7694,257300.0
2012-03-26 10:10:00,24.39,24.5,24.38,24.49,256700.0,17.7621,17.8422,17.7548,17.835,256700.0
2012-03-26 10:20:00,24.5,24.51,24.43,24.46,212200.0,17.8422,17.8495,17.7913,17.8131,212200.0
2012-03-26 10:30:00,24.46,24.52,24.44,24.45,331300.0,17.8131,17.8568,17.7985,17.8058,331300.0
2012-03-26 10:40:00,24.44,24.46,24.39,24.46,80500.0,17.7985,17.8131,17.7621,17.8131,80500.0
2012-03-26 10:50:00,24.46,24.46,24.43,24.44,56800.0,17.8131,17.8131,17.7913,17.7985,56800.0
2012-03-26 11:00:00,24.44,24.45,24.39,24.4,80000.0,17.7985,17.8058,17.7621,17.7694,80000.0
2012-03-26 11:10:00,24.39,24.4,24.35,24.38,110900.0,17.7621,17.7694,17.733,17.7548,110900.0
2012-03-26 11:20:00,24.38,24.46,24.38,24.45,186600.0,17.7548,17.8131,17.7548,17.8058,186600.0
2012-03-26 11:30:00,24.44,24.47,24.4,24.46,220500.0,17.7985,17.8204,17.7694,17.8131,220500.0
2012-03-26 11:40:00,24.47,24.47,24.42,24.46,195400.0,17.8204,17.8204,17.784,17.8131,195400.0
2012-03-26 11:50:00,24.47,24.47,24.42,24.45,209700.0,17.8204,17.8204,17.784,17.8058,209700.0
2012-03-26 12:00:00,24.45,24.47,24.44,24.46,132400.0,17.8058,17.8204,17.7985,17.8131,132400.0
2012-03-26 12:10:00,24.45,24.5,24.45,24.46,246000.0,17.8058,17.8422,17.8058,17.8131,246000.0
2012-03-26 12:20:00,24.46,24.46,24.42,24.42,81300.0,17.8131,17.8131,17.784,17.784,81300.0
2012-03-26 12:30:00,24.42,24.42,24.38,24.39,49400.0,17.784,17.784,17.7548,17.7621,49400.0
2012-03-26 12:40:00,24.38,24.41,24.37,24.4,62000.0,17.7548,17.7767,17.7476,17.7694,62000.0
2012-03-26 12:50:00,24.39,24.44,24.39,24.41,71100.0,17.7621,17.7985,17.7621,17.7767,71100.0
2012-03-26 13:00:00,24.4,24.41,24.39,24.39,25500.0,17.7694,17.7767,17.7621,17.7621,25500.0
2012-03-26 13:10:00,24.39,24.4,24.37,24.38,32500.0,17.7621,17.7694,17.7476,17.7548,32500.0
2012-03-26 13:20:00,24.38,24.42,24.38,24.39,38200.0,17.7548,17.784,17.7548,17.7621,38200.0
2012-03-26 13:30:00,24.39,24.44,24.39,24.41,54100.0,17.7621,17.7985,17.7621,17.7767,54100.0
2012-03-26 13:40:00,24.41,24.41,24.38,24.39,52100.0,17.7767,17.7767,17.7548,17.7621,52100.0
2012-03-26 13:50:00,24.4,24.4,24.38,24.39,46600.0,17.7694,17.7694,17.7548,17.7621,46600.0
2012-03-26 14:00:00,24.39,24.39,24.36,24.39,41100.0,17.7621,17.7621,17.7403,17.7621,41100.0
2012-03-26 14:10:00,24.39,24.41,24.37,24.41,48000.0,17.7621,17.7767,17.7476,17.7767,48000.0
2012-03-26 14:20:00,24.4,24.44,24.39,24.44,114200.0,17.7694,17.7985,17.7621,17.7985,114200.0
2012-03-26 14:30:00,24.44,24.44,24.39,24.39,48400.0,17.7985,17.7985,17.7621,17.7621,48400.0
2012-03-26 14:40:00,24.39,24.45,24.39,24.43,81300.0,17.7621,17.8058,17.7621,17.7913,81300.0
2012-03-26 14:50:00,24.42,24.47,24.41,24.44,82100.0,17.784,17.8204,17.7767,17.7985,82100.0
2012-03-26 15:00:00,24.45,24.49,24.43,24.47,171800.0,17.8058,17.835,17.7913,17.8204,171800.0
2012-03-26 15:10:00,24.46,24.51,24.46,24.5,98200.0,17.8131,17.8495,17.8131,17.8422,98200.0
2012-03-26 15:20:00,24.5,24.53,24.48,24.52,281900.0,17.8422,17.8641,17.8277,17.8568,281900.0
2012-03-26 15:30:00,24.51,24.53,24.47,24.48,341400.0,17.8495,17.8641,17.8204,17.8277,341400.0
2012-03-26 15:40:00,24.48,24.57,24.47,24.55,378800.0,17.8277,17.8932,17.8204,17.8787,378800.0
2012-03-26 15:50:00,24.56,24.59,24.52,24.58,732700.0,17.8859,17.9078,17.8568,17.9005,732700.0
2012-03-27 09:30:00,24.56,24.61,24.4,24.61,265600.0,17.8859,17.9223,17.7694,17.9223,265600.0
2012-03-27 09:40:00,24.61,24.69,24.55,24.67,197800.0,17.9223,17.9806,17.8787,17.966,197800.0
2012-03-27 09:50:00,24.66,24.68,24.63,24.63,272700.0,17.9588,17.9733,17.9369,17.9369,272700.0
2012-03-27 10:00:00,24.64,24.64,24.44,24.46,210200.0,17.9442,17.9442,17.7985,17.8131,210200.0
2012-03-27 10:10:00,24.46,24.52,24.43,24.51,129000.0,17.8131,17.8568,17.7913,17.8495,129000.0
2012-03-27 10:20:00,24.5,24.51,24.37,24.38,435200.0,17.8422,17.8495,17.7476,17.7548,435200.0
2012-03-27 10:30:00,24.39,24.46,24.37,24.46,260900.0,17.7621,17.8131,17.7476,17.8131,260900.0
2012-03-27 10:40:00,24.45,24.46,24.31,24.35,247400.0,17.8058,17.8131,17.7039,17.733,247400.0
2012-03-27 10:50:00,24.36,24.38,24.28,24.3,294100.0,17.7403,17.7548,17.682,17.6966,294100.0
2012-03-27 11:00:00,24.3,24.34,24.23,24.29,190300.0,17.6966,17.7257,17.6456,17.6893,190300.0
2012-03-27 11:10:00,24.29,24.3,24.23,24.3,186400.0,17.6893,17.6966,17.6456,17.6966,186400.0
2012-03-27 11:20:00,24.3,24.31,24.25,24.27,112700.0,17.6966,17.7039,17.6602,17.6747,112700.0
2012-03-27 11:30:00,24.27,24.28,24.23,24.24,245700.0,17.6747,17.682,17.6456,17.6529,245700.0
2012-03-27 11:40:00,24.23,24.24,24.14,24.18,345600.0,17.6456,17.6529,17.5801,17.6092,345600.0
2012-03-27 11:50:00,24.18,24.18,24.14,24.18,611600.0,17.6092,17.6092,17.5801,17.6092,611600.0
2012-03-27 12:00:00,24.18,24.2,24.18,24.18,290200.0,17.6092,17.6238,17.6092,17.6092,290200.0
2012-03-27 12:10:00,24.19,24.2,24.17,24.19,95400.0,17.6165,17.6238,17.6019,17.6165,95400.0
2012-03-27 12:20:00,24.19,24.19,24.12,24.13,139800.0,17.6165,17.6165,17.5655,17.5728,139800.0
2012-03-27 12:30:00,24.13,24.15,24.11,24.15,154300.0,17.5728,17.5873,17.5582,17.5873,154300.0
2012-03-27 12:40:00,24.15,24.16,24.13,24.13,102800.0,17.5873,17.5946,17.5728,17.5728,102800.0
2012-03-27 12:50:00,24.13,24.13,24.09,24.09,155400.0,17.5728,17.5728,17.5437,17.5437,155400.0
2012-03-27 13:00:00,24.09,24.1,24.07,24.09,141800.0,17.5437,17.5509,17.5291,17.5437,141800.0
2012-03-27 13:10:00,24.09,24.1,24.05,24.08,103600.0,17.5437,17.5509,17.5145,17.5364,103600.0
2012-03-27 13:20:00,24.08,24.1,24.05,24.1,127500.0,17.5364,17.5509,17.5145,17.5509,127500.0
2012-03-27 13:30:00,24.1,24.1,24.04,24.07,178800.0,17.5509,17.5509,17.5072,17.5291,178800.0
2012-03-27 13:40:00,24.07,24.09,24.06,24.09,73500.0,17.5291,17.5437,17.5218,17.5437,73500.0
2012-03-27 13:50:00,24.09,24.09,24.06,24.08,111400.0,17.5437,17.5437,17.5218,17.5364,111400.0
2012-03-27 14:00:00,24.08,24.09,24.06,24.09,313400.0,17.5364,17.5437,17.5218,17.5437,313400.0
2012-03-27 14:10:00,24.09,24.13,24.08,24.09,421500.0,17.5437,17.5728,17.5364,17.5437,421500.0
2012-03-27 14:20:00,24.09,24.09,24.07,24.08,164400.0,17.5437,17.5437,17.5291,17.5364,164400.0
2012-03-27 14:30:00,24.08,24.09,24.07,24.09,223400.0,17.5364,17.5437,17.5291,17.5437,223400.0
2012-03-27 14:40:00,24.09,24.12,24.07,24.1,456300.0,17.5437,17.5655,17.5291,17.5509,456300.0
2012-03-27 14:50:00,24.1,24.1,24.06,24.07,464300.0,17.5509,17.5509,17.5218,17.5291,464300.0
2012-03-27 15:00:00,24.07,24.09,24.05,24.06,231700.0,17.5291,17.5437,17.5145,17.5218,231700.0
2012-03-27 15:10:00,24.06,24.08,24.02,24.03,206600.0,17.5218,17.5364,17.4927,17.5,206600.0
2012-03-27 15:20:00,24.03,24.03,23.97,23.98,317800.0,17.5,17.5,17.4563,17.4635,317800.0
2012-03-27 15:30:00,23.98,24.03,23.95,23.97,499300.0,17.4635,17.5,17.4417,17.4563,499300.0
2012-03-27 15:40:00,23.97,23.97,23.85,23.87,654200.0,17.4563,17.4563,17.3689,17.3834,654200.0
2012-03-27 15:50:00,23.87,23.92,23.85,23.88,1200300.0,17.3834,17.4199,17.3689,17.3907,1200300.0
2012-03-28 09:30:00,23.88,24.03,23.8,23.95,151200.0,17.3907,17.5,17.3325,17.4417,151200.0
2012-03-28 09:40:00,23.96,23.99,23.89,23.95,232500.0,17.449,17.4708,17.398,17.4417,232500.0
2012-03-28 09:50:00,23.94,23.98,23.88,23.89,489600.0,17.4344,17.4635,17.3907,17.398,489600.0
2012-03-28 10:00:00,23.89,23.94,23.87,23.9,273400.0,17.398,17.4344,17.3834,17.4053,273400.0
2012-03-28 10:10:00,23.9,23.92,23.86,23.89,272700.0,17.4053,17.4199,17.3762,17.398,272700.0
2012-03-28 10:20:00,23.89,23.91,23.83,23.87,310200.0,17.398,17.4126,17.3543,17.3834,310200.0
2012-03-28 10:30:00,23.86,23.89,23.81,23.88,177100.0,17.3762,17.398,17.3397,17.3907,177100.0
2012-03-28 10:40:00,23.88,23.94,23.86,23.92,143800.0,17.3907,17.4344,17.3762,17.4199,143800.0
2012-03-28 10:50:00,23.91,23.94,23.87,23.94,103600.0,17.4126,17.4344,17.3834,17.4344,103600.0
2012-03-28 11:00:00,23.93,23.94,23.86,23.87,128600.0,17.4271,17.4344,17.3762,17.3834,128600.0
2012-03-28 11:10:00,23.87,23.95,23.86,23.95,100300.0,17.3834,17.4417,17.3762,17.4417,100300.0
2012-03-28 11:20:00,23.95,23.97,23.88,23.89,144200.0,17.4417,17.4563,17.3907,17.398,144200.0
2012-03-28 11:30:00,23.88,23.9,23.83,23.84,169900.0,17.3907,17.4053,17.3543,17.3616,169900.0
2012-03-28 11:40:00,23.84,23.85,23.73,23.74,325500.0,17.3616,17.3689,17.2815,17.2888,325500.0
2012-03-28 11:50:00,23.74,23.75,23.65,23.72,405800.0,17.2888,17.296,17.2232,17.2742,405800.0
2012-03-28 12:00:00,23.72,23.78,23.69,23.74,225300.0,17.2742,17.3179,17.2524,17.2888,225300.0
2012-03-28 12:10:00,23.75,23.75,23.66,23.68,317200.0,17.296,17.296,17.2305,17.2451,317200.0
2012-03-28 12:20:00,23.68,23.72,23.63,23.71,472600.0,17.2451,17.2742,17.2087,17.2669,472600.0
2012-03-28 12:30:00,23.71,23.75,23.69,23.73,132800.0,17.2669,17.296,17.2524,17.2815,132800.0
2012-03-28 12:40:00,23.73,23.77,23.72,23.77,117500.0,17.2815,17.3106,17.2742,17.3106,117500.0
2012-03-28 12:50:00,23.77,23.77,23.74,23.77,83500.0,17.3106,17.3106,17.2888,17.3106,83500.0
2012-03-28 13:00:00,23.77,23.81,23.76,23.8,113800.0,17.3106,17.3397,17.3033,17.3325,113800.0
2012-03-28 13:10:00,23.8,23.85,23.77,23.85,97900.0,17.3325,17.3689,17.3106,17.3689,97900.0
2012-03-28 13:20:00,23.84,23.85,23.8,23.83,91100.0,17.3616,17.3689,17.3325,17.3543,91100.0
2012-03-28 13:30:00,23.82,23.84,23.79,23.8,144000.0,17.347,17.3616,17.3252,17.3325,144000.0
2012-03-28 13:40:00,23.8,23.82,23.78,23.8,159000.0,17.3325,17.347,17.3179,17.3325,159000.0
2012-03-28 13:50:00,23.8,23.81,23.78,23.78,129000.0,17.3325,17.3397,17.3179,17.3179,129000.0
2012-03-28 14:00:00,23.79,23.8,23.75,23.77,146100.0,17.3252,17.3325,17.296,17.3106,146100.0
2012-03-28 14:10:00,23.77,23.78,23.73,23.73,169200.0,17.3106,17.3179,17.2815,17.2815,169200.0
2012-03-28 14:20:00,23.74,23.75,23.69,23.74,291700.0,17.2888,17.296,17.2524,17.2888,291700.0
2012-03-28 14:30:00,23.75,23.8,23.75,23.8,185900.0,17.296,17.3325,17.296,17.3325,185900.0
2012-03-28 14:40:00,23.8,23.82,23.78,23.8,193200.0,17.3325,17.347,17.3179,17.3325,193200.0
2012-03-28 14:50:00,23.8,23.83,23.78,23.79,240200.0,17.3325,17.3543,17.3179,17.3252,240200.0
2012-03-28 15:00:00,23.8,23.86,23.79,23.84,221600.0,17.3325,17.3762,17.3252,17.3616,221600.0
2012-03-28 15:10:00,23.85,23.86,23.84,23.84,179400.0,17.3689,17.3762,17.3616,17.3616,179400.0
2012-03-28 15:20:00,23.85,23.89,23.82,23.85,273600.0,17.3689,17.398,17.347,17.3689,273600.0
2012-03-28 15:30:00,23.85,23.92,23.84,23.92,227200.0,17.3689,17.4199,17.3616,17.4199,227200.0
2012-03-28 15:40:00,23.92,24.02,23.91,24.02,642900.0,17.4199,17.4927,17.4126,17.4927,642900.0
2012-03-28 15:50:00,24.02,24.02,23.98,23.99,881200.0,17.4927,17.4927,17.4635,17.4708,881200.0
2012-03-29 09:30:00,23.79,23.83,23.65,23.71,190200.0,17.3252,17.3543,17.2232,17.2669,190200.0
2012-03-29 09:40:00,23.7,23.82,23.69,23.76,108000.0,17.2596,17.347,17.2524,17.3033,108000.0
2012-03-29 09:50:00,23.76,23.78,23.67,23.73,168600.0,17.3033,17.3179,17.2378,17.2815,168600.0
2012-03-29 10:00:00,23.74,23.82,23.71,23.74,165100.0,17.2888,17.347,17.2669,17.2888,165100.0
2012-03-29 10:10:00,23.73,23.75,23.68,23.7,217800.0,17.2815,17.296,17.2451,17.2596,217800.0
2012-03-29 10:20:00,23.7,23.72,23.59,23.61,187800.0,17.2596,17.2742,17.1795,17.1941,187800.0
2012-03-29 10:30:00,23.61,23.64,23.57,23.64,143500.0,17.1941,17.2159,17.165,17.2159,143500.0
2012-03-29 10:40:00,23.63,23.68,23.63,23.65,102200.0,17.2087,17.2451,17.2087,17.2232,102200.0
2012-03-29 10:50:00,23.64,23.67,23.6,23.67,84200.0,17.2159,17.2378,17.1868,17.2378,84200.0
2012-03-29 11:00:00,23.66,23.71,23.63,23.7,119700.0,17.2305,17.2669,17.2087,17.2596,119700.0
2012-03-29 11:10:00,23.7,23.71,23.67,23.68,182100.0,17.2596,17.2669,17.2378,17.2451,182100.0
2012-03-29 11:20:00,23.68,23.7,23.54,23.54,331100.0,17.2451,17.2596,17.1431,17.1431,331100.0
2012-03-29 11:30:00,23.54,23.55,23.5,23.51,564800.0,17.1431,17.1504,17.114,17.1213,564800.0
2012-03-29 11:40:00,23.51,23.53,23.46,23.48,438600.0,17.1213,17.1358,17.0849,17.0994,438600.0
2012-03-29 11:50:00,23.48,23.52,23.39,23.52,420300.0,17.0994,17.1285,17.0339,17.1285,420300.0
2012-03-29 12:00:00,23.53,23.63,23.52,23.63,138300.0,17.1358,17.2087,17.1285,17.2087,138300.0
2012-03-29 12:10:00,23.63,23.63,23.6,23.61,97500.0,17.2087,17.2087,17.1868,17.1941,97500.0
2012-03-29 12:20:00,23.61,23.63,23.58,23.6,132600.0,17.1941,17.2087,17.1722,17.1868,132600.0
2012-03-29 12:30:00,23.59,23.62,23.58,23.6,127900.0,17.1795,17.2014,17.1722,17.1868,127900.0
2012-03-29 12:40:00,23.61,23.62,23.58,23.62,56700.0,17.1941,17.2014,17.1722,17.2014,56700.0
2012-03-29 12:50:00,23.61,23.72,23.61,23.72,94600.0,17.1941,17.2742,17.1941,17.2742,94600.0
2012-03-29 13:00:00,23.71,23.72,23.69,23.7,76900.0,17.2669,17.2742,17.2524,17.2596,76900.0
2012-03-29 13:10:00,23.7,23.73,23.69,23.73,100200.0,17.2596,17.2815,17.2524,17.2815,100200.0
2012-03-29 13:20:00,23.73,23.76,23.72,23.73,237300.0,17.2815,17.3033,17.2742,17.2815,237300.0
2012-03-29 13:30:00,23.73,23.76,23.71,23.75,76100.0,17.2815,17.3033,17.2669,17.296,76100.0
2012-03-29 13:40:00,23.75,23.75,23.68,23.69,67200.0,17.296,17.296,17.2451,17.2524,67200.0
2012-03-29 13:50:00,23.68,23.73,23.66,23.71,95200.0,17.2451,17.2815,17.2305,17.2669,95200.0
2012-03-29 14:00:00,23.71,23.75,23.69,23.71,85100.0,17.2669,17.296,17.2524,17.2669,85100.0
2012-03-29 14:10:00,23.71,23.75,23.69,23.75,80800.0,17.2669,17.296,17.2524,17.296,80800.0
2012-03-29 14:20:00,23.75,23.75,23.71,23.73,123700.0,17.296,17.296,17.2669,17.2815,123700.0
2012-03-29 14:30:00,23.73,23.75,23.71,23.72,101800.0,17.2815,17.296,17.2669,17.2742,101800.0
2012-03-29 14:40:00,23.73,23.75,23.71,23.74,100600.0,17.2815,17.296,17.2669,17.2888,100600.0
2012-03-29 14:50:00,23.75,23.75,23.73,23.74,65800.0,17.296,17.296,17.2815,17.2888,65800.0
2012-03-29 15:00:00,23.73,23.77,23.72,23.75,211400.0,17.2815,17.3106,17.2742,17.296,211400.0
2012-03-29 15:10:00,23.75,23.8,23.73,23.75,543400.0,17.296,17.3325,17.2815,17.296,543400.0
2012-03-29 15:20:00,23.74,23.75,23.68,23.7,226500.0,17.2888,17.296,17.2451,17.2596,226500.0
2012-03-29 15:30:00,23.69,23.73,23.68,23.7,469700.0,17.2524,17.2815,17.2451,17.2596,469700.0
2012-03-29 15:40:00,23.71,23.78,23.7,23.74,622800.0,17.2669,17.3179,17.2596,17.2888,622800.0
2012-03-29 15:50:00,23.74,23.81,23.73,23.76,753400.0,17.2888,17.3397,17.2815,17.3033,753400.0
2012-03-30 09:30:00,23.94,24.0,23.82,23.96,158700.0,17.4344,17.4781,17.347,17.449,158700.0
2012-03-30 09:40:00,23.96,23.97,23.8,23.83,149100.0,17.449,17.4563,17.3325,17.3543,149100.0
2012-03-30 09:50:00,23.84,23.94,23.8,23.87,88800.0,17.3616,17.4344,17.3325,17.3834,88800.0
2012-03-30 10:00:00,23.87,23.9,23.81,23.86,215000.0,17.3834,17.4053,17.3397,17.3762,215000.0
2012-03-30 10:10:00,23.86,23.87,23.78,23.79,95700.0,17.3762,17.3834,17.3179,17.3252,95700.0
2012-03-30 10:20:00,23.79,23.8,23.67,23.75,133300.0,17.3252,17.3325,17.2378,17.296,133300.0
2012-03-30 10:30:00,23.74,23.77,23.67,23.68,106900.0,17.2888,17.3106,17.2378,17.2451,106900.0
2012-03-30 10:40:00,23.69,23.8,23.69,23.78,69500.0,17.2524,17.3325,17.2524,17.3179,69500.0
2012-03-30 10:50:00,23.78,23.78,23.74,23.76,43500.0,17.3179,17.3179,17.2888,17.3033,43500.0
2012-03-30 11:00:00,23.76,23.84,23.75,23.84,35500.0,17.3033,17.3616,17.296,17.3616,35500.0
2012-03-30 11:10:00,23.84,23.96,23.84,23.94,109900.0,17.3616,17.449,17.3616,17.4344,109900.0
2012-03-30 11:20:00,23.94,23.96,23.93,23.96,46800.0,17.4344,17.449,17.4271,17.449,46800.0
2012-03-30 11:30:00,23.96,23.98,23.9,23.9,47200.0,17.449,17.4635,17.4053,17.4053,47200.0
2012-03-30 11:40:00,23.9,23.91,23.82,23.83,221400.0,17.4053,17.4126,17.347,17.3543,221400.0
2012-03-30 11:50:00,23.84,23.91,23.83,23.91,60400.0,17.3616,17.4126,17.3543,17.4126,60400.0
2012-03-30 12:00:00,23.91,23.91,23.88,23.91,55100.0,17.4126,17.4126,17.3907,17.4126,55100.0
2012-03-30 12:10:00,23.9,23.93,23.87,23.91,53500.0,17.4053,17.4271,17.3834,17.4126,53500.0
2012-03-30 12:20:00,23.91,23.95,23.9,23.93,38400.0,17.4126,17.4417,17.4053,17.4271,38400.0
2012-03-30 12:30:00,23.94,23.94,23.91,23.94,23000.0,17.4344,17.4344,17.4126,17.4344,23000.0
2012-03-30 12:40:00,23.94,23.97,23.93,23.97,41700.0,17.4344,17.4563,17.4271,17.4563,41700.0
2012-03-30 12:50:00,23.96,23.99,23.93,23.93,57300.0,17.449,17.4708,17.4271,17.4271,57300.0
2012-03-30 13:00:00,23.93,23.95,23.93,23.95,31000.0,17.4271,17.4417,17.4271,17.4417,31000.0
2012-03-30 13:10:00,23.95,24.0,23.94,23.99,69100.0,17.4417,17.4781,17.4344,17.4708,69100.0
2012-03-30 13:20:00,23.99,24.0,23.95,23.96,57100.0,17.4708,17.4781,17.4417,17.449,57100.0
2012-03-30 13:30:00,23.96,23.96,23.94,23.96,59600.0,17.449,17.449,17.4344,17.449,59600.0
2012-03-30 13:40:00,23.96,23.96,23.93,23.95,42400.0,17.449,17.449,17.4271,17.4417,42400.0
2012-03-30 13:50:00,23.95,23.96,23.94,23.96,62300.0,17.4417,17.449,17.4344,17.449,62300.0
2012-03-30 14:00:00,23.96,23.96,23.93,23.93,56400.0,17.449,17.449,17.4271,17.4271,56400.0
2012-03-30 14:10:00,23.94,23.95,23.92,23.93,86400.0,17.4344,17.4417,17.4199,17.4271,86400.0
2012-03-30 14:20:00,23.94,23.94,23.92,23.93,50500.0,17.4344,17.4344,17.4199,17.4271,50500.0
2012-03-30 14:30:00,23.93,23.94,23.93,23.94,37400.0,17.4271,17.4344,17.4271,17.4344,37400.0
2012-03-30 14:40:00,23.94,24.0,23.93,24.0,129200.0,17.4344,17.4781,17.4271,17.4781,129200.0
2012-03-30 14:50:00,24.0,24.01,23.94,23.94,167600.0,17.4781,17.4854,17.4344,17.4344,167600.0
2012-03-30 15:00:00,23.94,24.02,23.94,24.02,254100.0,17.4344,17.4927,17.4344,17.4927,254100.0
2012-03-30 15:10:00,24.01,24.06,24.01,24.06,271400.0,17.4854,17.5218,17.4854,17.5218,271400.0
2012-03-30 15:20:00,24.06,24.06,23.99,24.04,120100.0,17.5218,17.5218,17.4708,17.5072,120100.0
2012-03-30 15:30:00,24.03,24.09,24.03,24.05,169800.0,17.5,17.5437,17.5,17.5145,169800.0
2012-03-30 15:40:00,24.05,24.08,24.02,24.04,295300.0,17.5145,17.5364,17.4927,17.5072,295300.0
2012-03-30 15:50:00,24.04,24.14,24.03,24.13,1278600.0,17.5072,17.5801,17.5,17.5728,1278600.0
2012-04-02 09:30:00,24.09,24.09,23.88,23.96,388300.0,17.5437,17.5437,17.3907,17.449,388300.0
2012-04-02 09:40:00,23.96,23.99,23.89,23.96,322700.0,17.449,17.4708,17.398,17.449,322700.0
2012-04-02 09:50:00,23.96,23.98,23.92,23.94,340400.0,17.449,17.4635,17.4199,17.4344,340400.0
2012-04-02 10:00:00,23.95,24.05,23.94,24.0,249400.0,17.4417,17.5145,17.4344,17.4781,249400.0
2012-04-02 10:10:00,24.0,24.1,23.99,24.07,238900.0,17.4781,17.5509,17.4708,17.5291,238900.0
2012-04-02 10:20:00,24.08,24.14,24.06,24.06,263400.0,17.5364,17.5801,17.5218,17.5218,263400.0
2012-04-02 10:30:00,24.06,24.11,24.05,24.1,259200.0,17.5218,17.5582,17.5145,17.5509,259200.0
2012-04-02 10:40:00,24.1,24.16,24.08,24.16,122600.0,17.5509,17.5946,17.5364,17.5946,122600.0
2012-04-02 10:50:00,24.16,24.29,24.15,24.25,211200.0,17.5946,17.6893,17.5873,17.6602,211200.0
2012-04-02 11:00:00,24.25,24.31,24.24,24.3,274800.0,17.6602,17.7039,17.6529,17.6966,274800.0
2012-04-02 11:10:00,24.3,24.39,24.3,24.33,191900.0,17.6966,17.7621,17.6966,17.7184,191900.0
2012-04-02 11:20:00,24.33,24.39,24.31,24.37,141500.0,17.7184,17.7621,17.7039,17.7476,141500.0
2012-04-02 11:30:00,24.38,24.41,24.36,24.37,114900.0,17.7548,17.7767,17.7403,17.7476,114900.0
2012-04-02 11:40:00,24.36,24.42,24.36,24.41,246200.0,17.7403,17.784,17.7403,17.7767,246200.0
2012-04-02 11:50:00,24.41,24.42,24.35,24.39,113400.0,17.7767,17.784,17.733,17.7621,113400.0
2012-04-02 12:00:00,24.39,24.47,24.38,24.46,238100.0,17.7621,17.8204,17.7548,17.8131,238100.0
2012-04-02 12:10:00,24.46,24.48,24.43,24.48,159300.0,17.8131,17.8277,17.7913,17.8277,159300.0
2012-04-02 12:20:00,24.48,24.5,24.47,24.49,94200.0,17.8277,17.8422,17.8204,17.835,94200.0
2012-04-02 12:30:00,24.48,24.51,24.47,24.48,119100.0,17.8277,17.8495,17.8204,17.8277,119100.0
2012-04-02 12:40:00,24.48,24.49,24.46,24.47,77300.0,17.8277,17.835,17.8131,17.8204,77300.0
2012-04-02 12:50:00,24.46,24.49,24.45,24.45,124700.0,17.8131,17.835,17.8058,17.8058,124700.0
2012-04-02 13:00:00,24.46,24.47,24.43,24.46,207600.0,17.8131,17.8204,17.7913,17.8131,207600.0
2012-04-02 13:10:00,24.46,24.51,24.46,24.49,272200.0,17.8131,17.8495,17.8131,17.835,272200.0
2012-04-02 13:20:00,24.49,24.5,24.44,24.45,167900.0,17.835,17.8422,17.7985,17.8058,167900.0
2012-04-02 13:30:00,24.45,24.48,24.44,24.48,150000.0,17.8058,17.8277,17.7985,17.8277,150000.0
2012-04-02 13:40:00,24.47,24.56,24.47,24.54,313600.0,17.8204,17.8859,17.8204,17.8714,313600.0
2012-04-02 13:50:00,24.53,24.54,24.51,24.53,196500.0,17.8641,17.8714,17.8495,17.8641,196500.0
2012-04-02 14:00:00,24.53,24.53,24.47,24.48,229500.0,17.8641,17.8641,17.8204,17.8277,229500.0
2012-04-02 14:10:00,24.48,24.5,24.46,24.5,106300.0,17.8277,17.8422,17.8131,17.8422,106300.0
2012-04-02 14:20:00,24.5,24.52,24.48,24.5,179000.0,17.8422,17.8568,17.8277,17.8422,179000.0
2012-04-02 14:30:00,24.5,24.51,24.48,24.5,136800.0,17.8422,17.8495,17.8277,17.8422,136800.0
2012-04-02 14:40:00,24.5,24.55,24.48,24.55,161400.0,17.8422,17.8787,17.8277,17.8787,161400.0
2012-04-02 14:50:00,24.55,24.55,24.51,24.53,156000.0,17.8787,17.8787,17.8495,17.8641,156000.0
2012-04-02 15:00:00,24.53,24.54,24.49,24.52,189300.0,17.8641,17.8714,17.835,17.8568,189300.0
2012-04-02 15:10:00,24.52,24.52,24.48,24.51,251600.0,17.8568,17.8568,17.8277,17.8495,251600.0
2012-04-02 15:20:00,24.51,24.53,24.47,24.48,238700.0,17.8495,17.8641,17.8204,17.8277,238700.0
2012-04-02 15:30:00,24.47,24.48,24.43,24.44,264900.0,17.8204,17.8277,17.7913,17.7985,264900.0
2012-04-02 15:40:00,24.43,24.48,24.41,24.43,400100.0,17.7913,17.8277,17.7767,17.7913,400100.0
2012-04-02 15:50:00,24.44,24.51,24.43,24.48,967100.0,17.7985,17.8495,17.7913,17.8277,967100.0
2012-04-03 09:30:00,24.39,24.52,24.34,24.41,216400.0,17.7621,17.8568,17.7257,17.7767,216400.0
2012-04-03 09:40:00,24.4,24.43,24.34,24.38,183200.0,17.7694,17.7913,17.7257,17.7548,183200.0
2012-04-03 09:50:00,24.37,24.38,24.28,24.34,184800.0,17.7476,17.7548,17.682,17.7257,184800.0
2012-04-03 10:00:00,24.34,24.39,24.31,24.36,344500.0,17.7257,17.7621,17.7039,17.7403,344500.0
2012-04-03 10:10:00,24.37,24.4,24.28,24.29,421800.0,17.7476,17.7694,17.682,17.6893,421800.0
2012-04-03 10:20:00,24.29,24.38,24.28,24.36,210500.0,17.6893,17.7548,17.682,17.7403,210500.0
2012-04-03 10:30:00,24.36,24.4,24.34,24.36,108700.0,17.7403,17.7694,17.7257,17.7403,108700.0
2012-04-03 10:40:00,24.37,24.45,24.36,24.44,236500.0,17.7476,17.8058,17.7403,17.7985,236500.0
2012-04-03 10:50:00,24.44,24.45,24.35,24.35,84000.0,17.7985,17.8058,17.733,17.733,84000.0
2012-04-03 11:00:00,24.36,24.39,24.33,24.35,193700.0,17.7403,17.7621,17.7184,17.733,193700.0
2012-04-03 11:10:00,24.35,24.39,24.29,24.32,262200.0,17.733,17.7621,17.6893,17.7112,262200.0
2012-04-03 11:20:00,24.32,24.34,24.27,24.27,127200.0,17.7112,17.7257,17.6747,17.6747,127200.0
2012-04-03 11:30:00,24.27,24.34,24.24,24.29,187300.0,17.6747,17.7257,17.6529,17.6893,187300.0
2012-04-03 11:40:00,24.29,24.32,24.27,24.31,120100.0,17.6893,17.7112,17.6747,17.7039,120100.0
2012-04-03 11:50:00,24.31,24.38,24.28,24.37,265600.0,17.7039,17.7548,17.682,17.7476,265600.0
2012-04-03 12:00:00,24.36,24.37,24.28,24.3,181200.0,17.7403,17.7476,17.682,17.6966,181200.0
2012-04-03 12:10:00,24.3,24.35,24.25,24.35,177500.0,17.6966,17.733,17.6602,17.733,177500.0
2012-04-03 12:20:00,24.35,24.39,24.32,24.38,172900.0,17.733,17.7621,17.7112,17.7548,172900.0
2012-04-03 12:30:00,24.39,24.4,24.33,24.33,123300.0,17.7621,17.7694,17.7184,17.7184,123300.0
2012-04-03 12:40:00,24.34,24.41,24.33,24.41,71100.0,17.7257,17.7767,17.7184,17.7767,71100.0
2012-04-03 12:50:00,24.41,24.44,24.39,24.42,183400.0,17.7767,17.7985,17.7621,17.784,183400.0
2012-04-03 13:00:00,24.42,24.42,24.4,24.42,94100.0,17.784,17.784,17.7694,17.784,94100.0
2012-04-03 13:10:00,24.42,24.45,24.4,24.44,98400.0,17.784,17.8058,17.7694,17.7985,98400.0
2012-04-03 13:20:00,24.45,24.47,24.43,24.47,208300.0,17.8058,17.8204,17.7913,17.8204,208300.0
2012-04-03 13:30:00,24.47,24.47,24.44,24.46,108800.0,17.8204,17.8204,17.7985,17.8131,108800.0
2012-04-03 13:40:00,24.46,24.46,24.41,24.43,178200.0,17.8131,17.8131,17.7767,17.7913,178200.0
2012-04-03 13:50:00,24.43,24.5,24.42,24.48,137300.0,17.7913,17.8422,17.784,17.8277,137300.0
2012-04-03 14:00:00,24.48,24.49,24.31,24.37,631500.0,17.8277,17.835,17.7039,17.7476,631500.0
2012-04-03 14:10:00,24.38,24.42,24.32,24.41,438000.0,17.7548,17.784,17.7112,17.7767,438000.0
2012-04-03 14:20:00,24.4,24.44,24.36,24.39,165900.0,17.7694,17.7985,17.7403,17.7621,165900.0
2012-04-03 14:30:00,24.39,24.43,24.31,24.32,213600.0,17.7621,17.7913,17.7039,17.7112,213600.0
2012-04-03 14:40:00,24.31,24.39,24.31,24.37,268700.0,17.7039,17.7621,17.7039,17.7476,268700.0
2012-04-03 14:50:00,24.38,24.47,24.37,24.47,362800.0,17.7548,17.8204,17.7476,17.8204,362800.0
2012-04-03 15:00:00,24.46,24.6,24.44,24.58,611900.0,17.8131,17.9151,17.7985,17.9005,611900.0
2012-04-03 15:10:00,24.58,24.62,24.56,24.57,503000.0,17.9005,17.9296,17.8859,17.8932,503000.0
2012-04-03 15:20:00,24.58,24.59,24.53,24.57,380500.0,17.9005,17.9078,17.8641,17.8932,380500.0
2012-04-03 15:30:00,24.56,24.66,24.55,24.61,725800.0,17.8859,17.9588,17.8787,17.9223,725800.0
2012-04-03 15:40:00,24.61,24.72,24.6,24.72,676800.0,17.9223,18.0025,17.9151,18.0025,676800.0
2012-04-03 15:50:00,24.72,24.72,24.64,24.67,866400.0,18.0025,18.0025,17.9442,17.966,866400.0
2012-04-04 09:30:00,24.33,24.36,24.1,24.19,396700.0,17.7184,17.7403,17.5509,17.6165,396700.0
2012-04-04 09:40:00,24.19,24.36,24.17,24.28,196800.0,17.6165,17.7403,17.6019,17.682,196800.0
2012-04-04 09:50:00,24.27,24.33,24.25,24.29,143400.0,17.6747,17.7184,17.6602,17.6893,143400.0
2012-04-04 10:00:00,24.29,24.3,24.14,24.14,242900.0,17.6893,17.6966,17.5801,17.5801,242900.0
2012-04-04 10:10:00,24.14,24.15,24.05,24.07,246700.0,17.5801,17.5873,17.5145,17.5291,246700.0
2012-04-04 10:20:00,24.07,24.09,23.95,24.01,493200.0,17.5291,17.5437,17.4417,17.4854,493200.0
2012-04-04 10:30:00,24.01,24.08,23.95,24.04,685400.0,17.4854,17.5364,17.4417,17.5072,685400.0
2012-04-04 10:40:00,24.04,24.04,23.89,23.92,229400.0,17.5072,17.5072,17.398,17.4199,229400.0
2012-04-04 10:50:00,23.92,23.92,23.79,23.79,216400.0,17.4199,17.4199,17.3252,17.3252,216400.0
2012-04-04 11:00:00,23.8,23.92,23.79,23.91,225700.0,17.3325,17.4199,17.3252,17.4126,225700.0
2012-04-04 11:10:00,23.91,23.92,23.83,23.87,150100.0,17.4126,17.4199,17.3543,17.3834,150100.0
2012-04-04 11:20:00,23.88,23.93,23.84,23.89,124200.0,17.3907,17.4271,17.3616,17.398,124200.0
2012-04-04 11:30:00,23.9,24.02,23.89,24.02,167100.0,17.4053,17.4927,17.398,17.4927,167100.0
2012-04-04 11:40:00,24.01,24.02,23.96,24.0,170100.0,17.4854,17.4927,17.449,17.4781,170100.0
2012-04-04 11:50:00,24.0,24.09,24.0,24.06,124000.0,17.4781,17.5437,17.4781,17.5218,124000.0
2012-04-04 12:00:00,24.06,24.1,24.06,24.1,129000.0,17.5218,17.5509,17.5218,17.5509,129000.0
2012-04-04 12:10:00,24.1,24.18,24.09,24.17,99800.0,17.5509,17.6092,17.5437,17.6019,99800.0
2012-04-04 12:20:00,24.17,24.17,24.13,24.14,110700.0,17.6019,17.6019,17.5728,17.5801,110700.0
2012-04-04 12:30:00,24.14,24.15,24.12,24.14,63500.0,17.5801,17.5873,17.5655,17.5801,63500.0
2012-04-04 12:40:00,24.14,24.15,24.08,24.09,87900.0,17.5801,17.5873,17.5364,17.5437,87900.0
2012-04-04 12:50:00,24.1,24.13,24.1,24.11,65100.0,17.5509,17.5728,17.5509,17.5582,65100.0
2012-04-04 13:00:00,24.1,24.11,24.04,24.04,129900.0,17.5509,17.5582,17.5072,17.5072,129900.0
2012-04-04 13:10:00,24.04,24.05,24.0,24.05,84300.0,17.5072,17.5145,17.4781,17.5145,84300.0
2012-04-04 13:20:00,24.05,24.05,23.96,23.96,87400.0,17.5145,17.5145,17.449,17.449,87400.0
2012-04-04 13:30:00,23.97,23.99,23.95,23.98,114000.0,17.4563,17.4708,17.4417,17.4635,114000.0
2012-04-04 13:40:00,23.98,24.02,23.97,24.01,88500.0,17.4635,17.4927,17.4563,17.4854,88500.0
2012-04-04 13:50:00,24.02,24.06,23.99,24.04,243500.0,17.4927,17.5218,17.4708,17.5072,243500.0
2012-04-04 14:00:00,24.04,24.04,23.98,23.99,99800.0,17.5072,17.5072,17.4635,17.4708,99800.0
2012-04-04 14:10:00,23.99,24.02,23.98,24.01,76100.0,17.4708,17.4927,17.4635,17.4854,76100.0
2012-04-04 14:20:00,24.01,24.02,23.98,24.02,93100.0,17.4854,17.4927,17.4635,17.4927,93100.0
2012-04-04 14:30:00,24.02,24.1,24.01,24.1,349000.0,17.4927,17.5509,17.4854,17.5509,349000.0
2012-04-04 14:40:00,24.1,24.14,24.09,24.11,183100.0,17.5509,17.5801,17.5437,17.5582,183100.0
2012-04-04 14:50:00,24.11,24.2,24.1,24.18,324200.0,17.5582,17.6238,17.5509,17.6092,324200.0
2012-04-04 15:00:00,24.18,24.19,24.14,24.17,194200.0,17.6092,17.6165,17.5801,17.6019,194200.0
2012-04-04 15:10:00,24.17,24.2,24.13,24.14,232900.0,17.6019,17.6238,17.5728,17.5801,232900.0
2012-04-04 15:20:00,24.13,24.14,24.11,24.13,157900.0,17.5728,17.5801,17.5582,17.5728,157900.0
2012-04-04 15:30:00,24.14,24.17,24.13,24.17,574200.0,17.5801,17.6019,17.5728,17.6019,574200.0
2012-04-04 15:40:00,24.17,24.19,24.13,24.19,445700.0,17.6019,17.6165,17.5728,17.6165,445700.0
2012-04-04 15:50:00,24.19,24.19,24.12,24.14,1096500.0,17.6165,17.6165,17.5655,17.5801,1096500.0
2012-04-05 09:30:00,24.04,24.09,23.93,24.05,267000.0,17.5072,17.5437,17.4271,17.5145,267000.0
2012-04-05 09:40:00,24.05,24.13,24.04,24.07,187900.0,17.5145,17.5728,17.5072,17.5291,187900.0
2012-04-05 09:50:00,24.07,24.09,23.99,24.0,187600.0,17.5291,17.5437,17.4708,17.4781,187600.0
2012-04-05 10:00:00,24.0,24.1,23.98,24.07,194400.0,17.4781,17.5509,17.4635,17.5291,194400.0
2012-04-05 10:10:00,24.07,24.12,24.04,24.05,210000.0,17.5291,17.5655,17.5072,17.5145,210000.0
2012-04-05 10:20:00,24.05,24.07,23.99,24.04,191500.0,17.5145,17.5291,17.4708,17.5072,191500.0
2012-04-05 10:30:00,24.05,24.05,23.97,24.01,127500.0,17.5145,17.5145,17.4563,17.4854,127500.0
2012-04-05 10:40:00,24.02,24.07,24.02,24.06,163800.0,17.4927,17.5291,17.4927,17.5218,163800.0
2012-04-05 10:50:00,24.06,24.06,24.01,24.05,103700.0,17.5218,17.5218,17.4854,17.5145,103700.0
2012-04-05 11:00:00,24.05,24.06,24.0,24.01,95000.0,17.5145,17.5218,17.4781,17.4854,95000.0
2012-04-05 11:10:00,24.02,24.04,23.99,23.99,93800.0,17.4927,17.5072,17.4708,17.4708,93800.0
2012-04-05 11:20:00,23.99,24.01,23.96,23.97,106300.0,17.4708,17.4854,17.449,17.4563,106300.0
2012-04-05 11:30:00,23.97,23.97,23.86,23.87,110100.0,17.4563,17.4563,17.3762,17.3834,110100.0
2012-04-05 11:40:00,23.87,23.91,23.87,23.88,130800.0,17.3834,17.4126,17.3834,17.3907,130800.0
2012-04-05 11:50:00,23.89,23.89,23.85,23.89,90500.0,17.398,17.398,17.3689,17.398,90500.0
2012-04-05 12:00:00,23.89,23.9,23.86,23.86,80900.0,17.398,17.4053,17.3762,17.3762,80900.0
2012-04-05 12:10:00,23.86,23.88,23.83,23.84,239700.0,17.3762,17.3907,17.3543,17.3616,239700.0
2012-04-05 12:20:00,23.85,23.87,23.82,23.82,72500.0,17.3689,17.3834,17.347,17.347,72500.0
2012-04-05 12:30:00,23.83,23.83,23.75,23.75,139100.0,17.3543,17.3543,17.296,17.296,139100.0
2012-04-05 12:40:00,23.75,23.76,23.72,23.73,79500.0,17.296,17.3033,17.2742,17.2815,79500.0
2012-04-05 12:50:00,23.72,23.75,23.72,23.75,33400.0,17.2742,17.296,17.2742,17.296,33400.0
2012-04-05 13:00:00,23.74,23.77,23.74,23.75,80700.0,17.2888,17.3106,17.2888,17.296,80700.0
2012-04-05 13:10:00,23.75,23.77,23.74,23.74,82900.0,17.296,17.3106,17.2888,17.2888,82900.0
2012-04-05 13:20:00,23.75,23.77,23.74,23.76,47000.0,17.296,17.3106,17.2888,17.3033,47000.0
2012-04-05 13:30:00,23.75,23.76,23.73,23.75,60800.0,17.296,17.3033,17.2815,17.296,60800.0
2012-04-05 13:40:00,23.76,23.77,23.7,23.71,331000.0,17.3033,17.3106,17.2596,17.2669,331000.0
2012-04-05 13:50:00,23.71,23.75,23.69,23.74,173400.0,17.2669,17.296,17.2524,17.2888,173400.0
2012-04-05 14:00:00,23.75,23.75,23.73,23.73,105600.0,17.296,17.296,17.2815,17.2815,105600.0
2012-04-05 14:10:00,23.74,23.78,23.72,23.78,148000.0,17.2888,17.3179,17.2742,17.3179,148000.0
2012-04-05 14:20:00,23.78,23.78,23.74,23.76,69300.0,17.3179,17.3179,17.2888,17.3033,69300.0
2012-04-05 14:30:00,23.76,23.78,23.74,23.75,119600.0,17.3033,17.3179,17.2888,17.296,119600.0
2012-04-05 14:40:00,23.75,23.77,23.74,23.75,65100.0,17.296,17.3106,17.2888,17.296,65100.0
2012-04-05 14:50:00,23.76,23.83,23.75,23.8,321300.0,17.3033,17.3543,17.296,17.3325,321300.0
2012-04-05 15:00:00,23.8,23.81,23.78,23.8,205200.0,17.3325,17.3397,17.3179,17.3325,205200.0
2012-04-05 15:10:00,23.8,23.8,23.74,23.78,342300.0,17.3325,17.3325,17.2888,17.3179,342300.0
2012-04-05 15:20:00,23.79,23.81,23.79,23.81,113700.0,17.3252,17.3397,17.3252,17.3397,113700.0
2012-04-05 15:30:00,23.81,23.82,23.79,23.81,211500.0,17.3397,17.347,17.3252,17.3397,211500.0
2012-04-05 15:40:00,23.8,23.84,23.8,23.82,273200.0,17.3325,17.3616,17.3325,17.347,273200.0
2012-04-05 15:50:00,23.81,23.83,23.79,23.81,575500.0,17.3397,17.3543,17.3252,17.3397,575500.0
2012-04-09 09:30:00,23.41,23.45,23.27,23.38,251600.0,17.0484,17.0776,16.9465,17.0266,251600.0
2012-04-09 09:40:00,23.39,23.39,23.22,23.24,328600.0,17.0339,17.0339,16.9101,16.9246,328600.0
2012-04-09 09:50:00,23.24,23.26,23.21,23.23,177400.0,16.9246,16.9392,16.9028,16.9174,177400.0
2012-04-09 10:00:00,23.23,23.25,23.19,23.2,398300.0,16.9174,16.9319,16.8882,16.8955,398300.0
2012-04-09 10:10:00,23.2,23.3,23.2,23.29,185000.0,16.8955,16.9683,16.8955,16.9611,185000.0
2012-04-09 10:20:00,23.29,23.4,23.29,23.38,173600.0,16.9611,17.0412,16.9611,17.0266,173600.0
2012-04-09 10:30:00,23.38,23.38,23.33,23.33,140800.0,17.0266,17.0266,16.9902,16.9902,140800.0
2012-04-09 10:40:00,23.32,23.36,23.32,23.36,88600.0,16.9829,17.012,16.9829,17.012,88600.0
2012-04-09 10:50:00,23.36,23.36,23.27,23.28,261600.0,17.012,17.012,16.9465,16.9538,261600.0
2012-04-09 11:00:00,23.28,23.35,23.21,23.21,235000.0,16.9538,17.0047,16.9028,16.9028,235000.0
2012-04-09 11:10:00,23.21,23.21,23.17,23.19,159100.0,16.9028,16.9028,16.8737,16.8882,159100.0
2012-04-09 11:20:00,23.2,23.21,23.18,23.2,164500.0,16.8955,16.9028,16.8809,16.8955,164500.0
2012-04-09 11:30:00,23.2,23.21,23.16,23.18,152400.0,16.8955,16.9028,16.8664,16.8809,152400.0
2012-04-09 11:40:00,23.18,23.21,23.17,23.21,113600.0,16.8809,16.9028,16.8737,16.9028,113600.0
2012-04-09 11:50:00,23.21,23.24,23.2,23.24,186500.0,16.9028,16.9246,16.8955,16.9246,186500.0
2012-04-09 12:00:00,23.23,23.26,23.23,23.25,182500.0,16.9174,16.9392,16.9174,16.9319,182500.0
2012-04-09 12:10:00,23.25,23.28,23.24,23.27,72800.0,16.9319,16.9538,16.9246,16.9465,72800.0
2012-04-09 12:20:00,23.27,23.29,23.24,23.29,75600.0,16.9465,16.9611,16.9246,16.9611,75600.0
2012-04-09 12:30:00,23.29,23.38,23.29,23.37,199100.0,16.9611,17.0266,16.9611,17.0193,199100.0
2012-04-09 12:40:00,23.37,23.4,23.35,23.39,80600.0,17.0193,17.0412,17.0047,17.0339,80600.0
2012-04-09 12:50:00,23.4,23.4,23.35,23.37,74600.0,17.0412,17.0412,17.0047,17.0193,74600.0
2012-04-09 13:00:00,23.37,23.38,23.34,23.37,89600.0,17.0193,17.0266,16.9975,17.0193,89600.0
2012-04-09 13:10:00,23.37,23.37,23.3,23.31,127900.0,17.0193,17.0193,16.9683,16.9756,127900.0
2012-04-09 13:20:00,23.31,23.31,23.26,23.26,150800.0,16.9756,16.9756,16.9392,16.9392,150800.0
2012-04-09 13:30:00,23.27,23.31,23.26,23.31,56700.0,16.9465,16.9756,16.9392,16.9756,56700.0
2012-04-09 13:40:00,23.31,23.32,23.31,23.32,39200.0,16.9756,16.9829,16.9756,16.9829,39200.0
2012-04-09 13:50:00,23.31,23.4,23.29,23.38,162600.0,16.9756,17.0412,16.9611,17.0266,162600.0
2012-04-09 14:00:00,23.39,23.39,23.34,23.39,217200.0,17.0339,17.0339,16.9975,17.0339,217200.0
2012-04-09 14:10:00,23.39,23.41,23.37,23.4,108800.0,17.0339,17.0484,17.0193,17.0412,108800.0
2012-04-09 14:20:00,23.4,23.44,23.4,23.43,86000.0,17.0412,17.0703,17.0412,17.063,86000.0
2012-04-09 14:30:00,23.42,23.46,23.4,23.46,117800.0,17.0557,17.0849,17.0412,17.0849,117800.0
2012-04-09 14:40:00,23.45,23.48,23.43,23.44,91100.0,17.0776,17.0994,17.063,17.0703,91100.0
2012-04-09 14:50:00,23.44,23.47,23.44,23.45,74300.0,17.0703,17.0921,17.0703,17.0776,74300.0
2012-04-09 15:00:00,23.46,23.49,23.44,23.46,129500.0,17.0849,17.1067,17.0703,17.0849,129500.0
2012-04-09 15:10:00,23.47,23.49,23.44,23.45,90900.0,17.0921,17.1067,17.0703,17.0776,90900.0
2012-04-09 15:20:00,23.45,23.46,23.39,23.41,188200.0,17.0776,17.0849,17.0339,17.0484,188200.0
2012-04-09 15:30:00,23.4,23.44,23.4,23.41,179400.0,17.0412,17.0703,17.0412,17.0484,179400.0
2012-04-09 15:40:00,23.41,23.41,23.33,23.34,414000.0,17.0484,17.0484,16.9902,16.9975,414000.0
2012-04-09 15:50:00,23.35,23.39,23.34,23.34,485100.0,17.0047,17.0339,16.9975,16.9975,485100.0
2012-04-10 09:30:00,23.34,23.5,23.22,23.47,217700.0,16.9975,17.114,16.9101,17.0921,217700.0
2012-04-10 09:40:00,23.46,23.51,23.41,23.44,141200.0,17.0849,17.1213,17.0484,17.0703,141200.0
2012-04-10 09:50:00,23.44,23.47,23.39,23.44,112300.0,17.0703,17.0921,17.0339,17.0703,112300.0
2012-04-10 10:00:00,23.44,23.49,23.35,23.39,139300.0,17.0703,17.1067,17.0047,17.0339,139300.0
2012-04-10 10:10:00,23.38,23.4,23.3,23.34,131300.0,17.0266,17.0412,16.9683,16.9975,131300.0
2012-04-10 10:20:00,23.35,23.4,23.32,23.4,116000.0,17.0047,17.0412,16.9829,17.0412,116000.0
2012-04-10 10:30:00,23.4,23.44,23.39,23.4,83300.0,17.0412,17.0703,17.0339,17.0412,83300.0
2012-04-10 10:40:00,23.4,23.47,23.4,23.46,262400.0,17.0412,17.0921,17.0412,17.0849,262400.0
2012-04-10 10:50:00,23.45,23.48,23.41,23.44,506300.0,17.0776,17.0994,17.0484,17.0703,506300.0
2012-04-10 11:00:00,23.44,23.47,23.41,23.43,103800.0,17.0703,17.0921,17.0484,17.063,103800.0
2012-04-10 11:10:00,23.43,23.44,23.35,23.4,433200.0,17.063,17.0703,17.0047,17.0412,433200.0
2012-04-10 11:20:00,23.39,23.46,23.38,23.42,541700.0,17.0339,17.0849,17.0266,17.0557,541700.0
2012-04-10 11:30:00,23.42,23.44,23.31,23.33,154800.0,17.0557,17.0703,16.9756,16.9902,154800.0
2012-04-10 11:40:00,23.33,23.37,23.27,23.28,217300.0,16.9902,17.0193,16.9465,16.9538,217300.0
2012-04-10 11:50:00,23.28,23.29,23.21,23.27,281000.0,16.9538,16.9611,16.9028,16.9465,281000.0
2012-04-10 12:00:00,23.26,23.28,23.18,23.18,536000.0,16.9392,16.9538,16.8809,16.8809,536000.0
2012-04-10 12:10:00,23.18,23.21,23.1,23.21,292300.0,16.8809,16.9028,16.8227,16.9028,292300.0
2012-04-10 12:20:00,23.2,23.26,23.18,23.25,188400.0,16.8955,16.9392,16.8809,16.9319,188400.0
2012-04-10 12:30:00,23.24,23.29,23.22,23.22,144600.0,16.9246,16.9611,16.9101,16.9101,144600.0
2012-04-10 12:40:00,23.22,23.25,23.16,23.17,182300.0,16.9101,16.9319,16.8664,16.8737,182300.0
2012-04-10 12:50:00,23.18,23.22,23.17,23.22,309400.0,16.8809,16.9101,16.8737,16.9101,309400.0
2012-04-10 13:00:00,23.21,23.28,23.17,23.18,215100.0,16.9028,16.9538,16.8737,16.8809,215100.0
2012-04-10 13:10:00,23.18,23.22,23.13,23.2,471400.0,16.8809,16.9101,16.8445,16.8955,471400.0
2012-04-10 13:20:00,23.2,23.22,23.15,23.16,404900.0,16.8955,16.9101,16.8591,16.8664,404900.0
2012-04-10 13:30:00,23.16,23.17,23.1,23.14,152300.0,16.8664,16.8737,16.8227,16.8518,152300.0
2012-04-10 13:40:00,23.13,23.19,23.13,23.17,165200.0,16.8445,16.8882,16.8445,16.8737,165200.0
2012-04-10 13:50:00,23.18,23.18,23.14,23.16,201400.0,16.8809,16.8809,16.8518,16.8664,201400.0
2012-04-10 14:00:00,23.17,23.18,23.1,23.14,478400.0,16.8737,16.8809,16.8227,16.8518,478400.0
2012-04-10 14:10:00,23.14,23.18,23.14,23.17,226700.0,16.8518,16.8809,16.8518,16.8737,226700.0
2012-04-10 14:20:00,23.17,23.18,23.13,23.17,382900.0,16.8737,16.8809,16.8445,16.8737,382900.0
2012-04-10 14:30:00,23.17,23.18,23.09,23.13,286900.0,16.8737,16.8809,16.8154,16.8445,286900.0
2012-04-10 14:40:00,23.13,23.23,23.13,23.23,202500.0,16.8445,16.9174,16.8445,16.9174,202500.0
2012-04-10 14:50:00,23.22,23.24,23.17,23.22,205700.0,16.9101,16.9246,16.8737,16.9101,205700.0
2012-04-10 15:00:00,23.21,23.22,23.17,23.18,412100.0,16.9028,16.9101,16.8737,16.8809,412100.0
2012-04-10 15:10:00,23.18,23.2,23.13,23.2,229300.0,16.8809,16.8955,16.8445,16.8955,229300.0
2012-04-10 15:20:00,23.19,23.21,23.13,23.15,246300.0,16.8882,16.9028,16.8445,16.8591,246300.0
2012-04-10 15:30:00,23.15,23.21,23.14,23.19,353700.0,16.8591,16.9028,16.8518,16.8882,353700.0
2012-04-10 15:40:00,23.18,23.2,23.1,23.11,485000.0,16.8809,16.8955,16.8227,16.83,485000.0
2012-04-10 15:50:00,23.1,23.16,23.1,23.1,788900.0,16.8227,16.8664,16.8227,16.8227,788900.0
2012-04-11 09:30:00,23.44,23.63,23.44,23.58,193100.0,17.0703,17.2087,17.0703,17.1722,193100.0
2012-04-11 09:40:00,23.59,23.6,23.44,23.47,239800.0,17.1795,17.1868,17.0703,17.0921,239800.0
2012-04-11 09:50:00,23.46,23.56,23.45,23.53,305300.0,17.0849,17.1577,17.0776,17.1358,305300.0
2012-04-11 10:00:00,23.53,23.68,23.52,23.68,417100.0,17.1358,17.2451,17.1285,17.2451,417100.0
2012-04-11 10:10:00,23.68,23.78,23.68,23.73,282000.0,17.2451,17.3179,17.2451,17.2815,282000.0
2012-04-11 10:20:00,23.74,23.75,23.56,23.56,352200.0,17.2888,17.296,17.1577,17.1577,352200.0
2012-04-11 10:30:00,23.57,23.58,23.53,23.58,329300.0,17.165,17.1722,17.1358,17.1722,329300.0
2012-04-11 10:40:00,23.58,23.6,23.53,23.54,182100.0,17.1722,17.1868,17.1358,17.1431,182100.0
2012-04-11 10:50:00,23.54,23.54,23.48,23.5,102600.0,17.1431,17.1431,17.0994,17.114,102600.0
2012-04-11 11:00:00,23.5,23.51,23.45,23.46,116400.0,17.114,17.1213,17.0776,17.0849,116400.0
2012-04-11 11:10:00,23.45,23.46,23.4,23.42,205100.0,17.0776,17.0849,17.0412,17.0557,205100.0
2012-04-11 11:20:00,23.42,23.46,23.42,23.45,157500.0,17.0557,17.0849,17.0557,17.0776,157500.0
2012-04-11 11:30:00,23.45,23.49,23.44,23.48,155000.0,17.0776,17.1067,17.0703,17.0994,155000.0
2012-04-11 11:40:00,23.48,23.48,23.42,23.43,238500.0,17.0994,17.0994,17.0557,17.063,238500.0
2012-04-11 11:50:00,23.43,23.43,23.34,23.36,117800.0,17.063,17.063,16.9975,17.012,117800.0
2012-04-11 12:00:00,23.36,23.38,23.34,23.35,121600.0,17.012,17.0266,16.9975,17.0047,121600.0
2012-04-11 12:10:00,23.36,23.38,23.35,23.37,69700.0,17.012,17.0266,17.0047,17.0193,69700.0
2012-04-11 12:20:00,23.38,23.38,23.35,23.37,95300.0,17.0266,17.0266,17.0047,17.0193,95300.0
2012-04-11 12:30:00,23.38,23.38,23.35,23.36,83300.0,17.0266,17.0266,17.0047,17.012,83300.0
2012-04-11 12:40:00,23.35,23.37,23.35,23.36,107500.0,17.0047,17.0193,17.0047,17.012,107500.0
2012-04-11 12:50:00,23.37,23.44,23.36,23.44,108900.0,17.0193,17.0703,17.012,17.0703,108900.0
2012-04-11 13:00:00,23.44,23.46,23.41,23.45,86100.0,17.0703,17.0849,17.0484,17.0776,86100.0
2012-04-11 13:10:00,23.45,23.46,23.44,23.46,30500.0,17.0776,17.0849,17.0703,17.0849,30500.0
2012-04-11 13:20:00,23.46,23.47,23.44,23.44,43900.0,17.0849,17.0921,17.0703,17.0703,43900.0
2012-04-11 13:30:00,23.45,23.48,23.43,23.47,109500.0,17.0776,17.0994,17.063,17.0921,109500.0
2012-04-11 13:40:00,23.46,23.49,23.45,23.49,49600.0,17.0849,17.1067,17.0776,17.1067,49600.0
2012-04-11 13:50:00,23.49,23.55,23.48,23.53,84000.0,17.1067,17.1504,17.0994,17.1358,84000.0
2012-04-11 14:00:00,23.54,23.54,23.46,23.48,141500.0,17.1431,17.1431,17.0849,17.0994,141500.0
2012-04-11 14:10:00,23.48,23.5,23.47,23.47,322900.0,17.0994,17.114,17.0921,17.0921,322900.0
2012-04-11 14:20:00,23.47,23.5,23.43,23.44,140700.0,17.0921,17.114,17.063,17.0703,140700.0
2012-04-11 14:30:00,23.45,23.46,23.39,23.41,208100.0,17.0776,17.0849,17.0339,17.0484,208100.0
2012-04-11 14:40:00,23.4,23.41,23.38,23.39,65700.0,17.0412,17.0484,17.0266,17.0339,65700.0
2012-04-11 14:50:00,23.4,23.42,23.36,23.4,103500.0,17.0412,17.0557,17.012,17.0412,103500.0
2012-04-11 15:00:00,23.4,23.42,23.38,23.39,87300.0,17.0412,17.0557,17.0266,17.0339,87300.0
2012-04-11 15:10:00,23.39,23.42,23.37,23.4,158800.0,17.0339,17.0557,17.0193,17.0412,158800.0
2012-04-11 15:20:00,23.39,23.41,23.36,23.38,125500.0,17.0339,17.0484,17.012,17.0266,125500.0
2012-04-11 15:30:00,23.37,23.44,23.37,23.42,249600.0,17.0193,17.0703,17.0193,17.0557,249600.0
2012-04-11 15:40:00,23.42,23.45,23.39,23.42,403100.0,17.0557,17.0776,17.0339,17.0557,403100.0
2012-04-11 15:50:00,23.42,23.47,23.41,23.46,634600.0,17.0557,17.0921,17.0484,17.0849,634600.0
2012-04-12 09:30:00,23.5,23.65,23.43,23.59,135900.0,17.114,17.2232,17.063,17.1795,135900.0
2012-04-12 09:40:00,23.59,23.61,23.49,23.52,107800.0,17.1795,17.1941,17.1067,17.1285,107800.0
2012-04-12 09:50:00,23.52,23.68,23.5,23.68,160400.0,17.1285,17.2451,17.114,17.2451,160400.0
2012-04-12 10:00:00,23.68,23.71,23.64,23.66,206800.0,17.2451,17.2669,17.2159,17.2305,206800.0
2012-04-12 10:10:00,23.66,23.72,23.63,23.68,258000.0,17.2305,17.2742,17.2087,17.2451,258000.0
2012-04-12 10:20:00,23.67,23.69,23.62,23.67,123100.0,17.2378,17.2524,17.2014,17.2378,123100.0
2012-04-12 10:30:00,23.67,23.81,23.66,23.79,168300.0,17.2378,17.3397,17.2305,17.3252,168300.0
2012-04-12 10:40:00,23.79,23.83,23.78,23.8,54600.0,17.3252,17.3543,17.3179,17.3325,54600.0
2012-04-12 10:50:00,23.8,23.83,23.78,23.8,129700.0,17.3325,17.3543,17.3179,17.3325,129700.0
2012-04-12 11:00:00,23.8,23.86,23.79,23.83,101300.0,17.3325,17.3762,17.3252,17.3543,101300.0
2012-04-12 11:10:00,23.83,23.83,23.78,23.8,106100.0,17.3543,17.3543,17.3179,17.3325,106100.0
2012-04-12 11:20:00,23.8,23.83,23.79,23.82,94500.0,17.3325,17.3543,17.3252,17.347,94500.0
2012-04-12 11:30:00,23.82,23.84,23.78,23.78,82200.0,17.347,17.3616,17.3179,17.3179,82200.0
2012-04-12 11:40:00,23.79,23.8,23.77,23.79,48400.0,17.3252,17.3325,17.3106,17.3252,48400.0
2012-04-12 11:50:00,23.79,23.82,23.79,23.82,64000.0,17.3252,17.347,17.3252,17.347,64000.0
2012-04-12 12:00:00,23.82,23.88,23.82,23.88,174800.0,17.347,17.3907,17.347,17.3907,174800.0
2012-04-12 12:10:00,23.88,23.89,23.85,23.89,60500.0,17.3907,17.398,17.3689,17.398,60500.0
2012-04-12 12:20:00,23.89,23.93,23.88,23.91,109300.0,17.398,17.4271,17.3907,17.4126,109300.0
2012-04-12 12:30:00,23.91,23.92,23.86,23.88,57400.0,17.4126,17.4199,17.3762,17.3907,57400.0
2012-04-12 12:40:00,23.88,23.9,23.86,23.89,96000.0,17.3907,17.4053,17.3762,17.398,96000.0
2012-04-12 12:50:00,23.89,23.92,23.88,23.91,76300.0,17.398,17.4199,17.3907,17.4126,76300.0
2012-04-12 13:00:00,23.91,23.91,23.87,23.9,50500.0,17.4126,17.4126,17.3834,17.4053,50500.0
2012-04-12 13:10:00,23.9,23.94,23.9,23.93,69500.0,17.4053,17.4344,17.4053,17.4271,69500.0
2012-04-12 13:20:00,23.93,23.94,23.91,23.93,87700.0,17.4271,17.4344,17.4126,17.4271,87700.0
2012-04-12 13:30:00,23.93,23.93,23.89,23.9,59600.0,17.4271,17.4271,17.398,17.4053,59600.0
2012-04-12 13:40:00,23.89,23.93,23.89,23.93,41900.0,17.398,17.4271,17.398,17.4271,41900.0
2012-04-12 13:50:00,23.93,23.93,23.88,23.89,113200.0,17.4271,17.4271,17.3907,17.398,113200.0
2012-04-12 14:00:00,23.89,23.9,23.87,23.88,73900.0,17.398,17.4053,17.3834,17.3907,73900.0
2012-04-12 14:10:00,23.89,23.91,23.88,23.91,56600.0,17.398,17.4126,17.3907,17.4126,56600.0
2012-04-12 14:20:00,23.9,23.92,23.89,23.9,112000.0,17.4053,17.4199,17.398,17.4053,112000.0
2012-04-12 14:30:00,23.9,23.9,23.83,23.85,223300.0,17.4053,17.4053,17.3543,17.3689,223300.0
2012-04-12 14:40:00,23.84,23.87,23.82,23.87,137500.0,17.3616,17.3834,17.347,17.3834,137500.0
2012-04-12 14:50:00,23.87,23.92,23.87,23.92,113000.0,17.3834,17.4199,17.3834,17.4199,113000.0
2012-04-12 15:00:00,23.92,23.92,23.89,23.89,55400.0,17.4199,17.4199,17.398,17.398,55400.0
2012-04-12 15:10:00,23.9,23.9,23.85,23.9,136400.0,17.4053,17.4053,17.3689,17.4053,136400.0
2012-04-12 15:20:00,23.9,23.9,23.86,23.86,84000.0,17.4053,17.4053,17.3762,17.3762,84000.0
2012-04-12 15:30:00,23.87,23.92,23.87,23.89,389800.0,17.3834,17.4199,17.3834,17.398,389800.0
2012-04-12 15:40:00,23.89,23.93,23.88,23.92,538300.0,17.398,17.4271,17.3907,17.4199,538300.0
2012-04-12 15:50:00,23.92,23.94,23.89,23.94,700200.0,17.4199,17.4344,17.398,17.4344,700200.0
2012-04-13 09:30:00,23.75,23.75,23.43,23.43,404200.0,17.296,17.296,17.063,17.063,404200.0
2012-04-13 09:40:00,23.44,23.51,23.38,23.42,285700.0,17.0703,17.1213,17.0266,17.0557,285700.0
2012-04-13 09:50:00,23.41,23.44,23.34,23.34,497600.0,17.0484,17.0703,16.9975,16.9975,497600.0
2012-04-13 10:00:00,23.34,23.4,23.26,23.37,322600.0,16.9975,17.0412,16.9392,17.0193,322600.0
2012-04-13 10:10:00,23.36,23.46,23.34,23.41,312000.0,17.012,17.0849,16.9975,17.0484,312000.0
2012-04-13 10:20:00,23.4,23.44,23.36,23.43,206700.0,17.0412,17.0703,17.012,17.063,206700.0
2012-04-13 10:30:00,23.43,23.43,23.32,23.41,214000.0,17.063,17.063,16.9829,17.0484,214000.0
2012-04-13 10:40:00,23.4,23.43,23.37,23.41,254300.0,17.0412,17.063,17.0193,17.0484,254300.0
2012-04-13 10:50:00,23.41,23.45,23.38,23.42,114800.0,17.0484,17.0776,17.0266,17.0557,114800.0
2012-04-13 11:00:00,23.42,23.45,23.39,23.39,167600.0,17.0557,17.0776,17.0339,17.0339,167600.0
2012-04-13 11:10:00,23.39,23.39,23.27,23.29,228800.0,17.0339,17.0339,16.9465,16.9611,228800.0
2012-04-13 11:20:00,23.28,23.34,23.28,23.3,111100.0,16.9538,16.9975,16.9538,16.9683,111100.0
2012-04-13 11:30:00,23.3,23.34,23.26,23.33,98200.0,16.9683,16.9975,16.9392,16.9902,98200.0
2012-04-13 11:40:00,23.33,23.35,23.29,23.3,115600.0,16.9902,17.0047,16.9611,16.9683,115600.0
2012-04-13 11:50:00,23.3,23.3,23.24,23.26,160000.0,16.9683,16.9683,16.9246,16.9392,160000.0
2012-04-13 12:00:00,23.25,23.26,23.23,23.24,105500.0,16.9319,16.9392,16.9174,16.9246,105500.0
2012-04-13 12:10:00,23.23,23.24,23.18,23.19,110300.0,16.9174,16.9246,16.8809,16.8882,110300.0
2012-04-13 12:20:00,23.18,23.19,23.18,23.18,26600.0,16.8809,16.8882,16.8809,16.8809,26600.0
2012-04-13 12:30:00,23.18,23.19,23.18,23.18,36600.0,16.8809,16.8882,16.8809,16.8809,36600.0
2012-04-13 12:40:00,23.19,23.21,23.18,23.2,68300.0,16.8882,16.9028,16.8809,16.8955,68300.0
2012-04-13 12:50:00,23.21,23.22,23.17,23.18,279500.0,16.9028,16.9101,16.8737,16.8809,279500.0
2012-04-13 13:00:00,23.17,23.2,23.15,23.2,179400.0,16.8737,16.8955,16.8591,16.8955,179400.0
2012-04-13 13:10:00,23.2,23.24,23.18,23.18,204500.0,16.8955,16.9246,16.8809,16.8809,204500.0
2012-04-13 13:20:00,23.19,23.22,23.17,23.19,148200.0,16.8882,16.9101,16.8737,16.8882,148200.0
2012-04-13 13:30:00,23.18,23.28,23.18,23.28,103500.0,16.8809,16.9538,16.8809,16.9538,103500.0
2012-04-13 13:40:00,23.28,23.29,23.23,23.25,101300.0,16.9538,16.9611,16.9174,16.9319,101300.0
2012-04-13 13:50:00,23.24,23.28,23.22,23.23,151900.0,16.9246,16.9538,16.9101,16.9174,151900.0
2012-04-13 14:00:00,23.23,23.24,23.19,23.21,149100.0,16.9174,16.9246,16.8882,16.9028,149100.0
2012-04-13 14:10:00,23.22,23.28,23.22,23.26,145300.0,16.9101,16.9538,16.9101,16.9392,145300.0
2012-04-13 14:20:00,23.27,23.32,23.26,23.28,182900.0,16.9465,16.9829,16.9392,16.9538,182900.0
2012-04-13 14:30:00,23.28,23.32,23.27,23.29,117000.0,16.9538,16.9829,16.9465,16.9611,117000.0
2012-04-13 14:40:00,23.28,23.32,23.26,23.32,140300.0,16.9538,16.9829,16.9392,16.9829,140300.0
2012-04-13 14:50:00,23.32,23.33,23.29,23.31,157800.0,16.9829,16.9902,16.9611,16.9756,157800.0
2012-04-13 15:00:00,23.31,23.37,23.3,23.36,98800.0,16.9756,17.0193,16.9683,17.012,98800.0
2012-04-13 15:10:00,23.36,23.38,23.34,23.38,208700.0,17.012,17.0266,16.9975,17.0266,208700.0
2012-04-13 15:20:00,23.38,23.39,23.27,23.28,199200.0,17.0266,17.0339,16.9465,16.9538,199200.0
2012-04-13 15:30:00,23.27,23.3,23.16,23.16,246500.0,16.9465,16.9683,16.8664,16.8664,246500.0
2012-04-13 15:40:00,23.17,23.23,23.16,23.18,328500.0,16.8737,16.9174,16.8664,16.8809,328500.0
2012-04-13 15:50:00,23.18,23.19,23.11,23.12,664100.0,16.8809,16.8882,16.83,16.8372,664100.0
2012-04-16 09:30:00,23.34,23.52,23.24,23.47,133800.0,16.9975,17.1285,16.9246,17.0921,133800.0
2012-04-16 09:40:00,23.46,23.47,23.33,23.4,116300.0,17.0849,17.0921,16.9902,17.0412,116300.0
2012-04-16 09:50:00,23.4,23.4,23.33,23.34,141300.0,17.0412,17.0412,16.9902,16.9975,141300.0
2012-04-16 10:00:00,23.34,23.35,23.22,23.34,163000.0,16.9975,17.0047,16.9101,16.9975,163000.0
2012-04-16 10:10:00,23.34,23.35,23.07,23.16,230000.0,16.9975,17.0047,16.8008,16.8664,230000.0
2012-04-16 10:20:00,23.15,23.21,23.07,23.2,242500.0,16.8591,16.9028,16.8008,16.8955,242500.0
2012-04-16 10:30:00,23.2,23.24,23.11,23.14,65300.0,16.8955,16.9246,16.83,16.8518,65300.0
2012-04-16 10:40:00,23.14,23.25,23.13,23.24,96400.0,16.8518,16.9319,16.8445,16.9246,96400.0
2012-04-16 10:50:00,23.25,23.26,23.2,23.2,59300.0,16.9319,16.9392,16.8955,16.8955,59300.0
2012-04-16 11:00:00,23.2,23.24,23.18,23.24,87300.0,16.8955,16.9246,16.8809,16.9246,87300.0
2012-04-16 11:10:00,23.25,23.27,23.22,23.23,78700.0,16.9319,16.9465,16.9101,16.9174,78700.0
2012-04-16 11:20:00,23.23,23.25,23.18,23.18,73000.0,16.9174,16.9319,16.8809,16.8809,73000.0
2012-04-16 11:30:00,23.19,23.2,23.09,23.14,182300.0,16.8882,16.8955,16.8154,16.8518,182300.0
2012-04-16 11:40:00,23.14,23.18,23.11,23.13,55600.0,16.8518,16.8809,16.83,16.8445,55600.0
2012-04-16 11:50:00,23.13,23.16,23.1,23.1,74600.0,16.8445,16.8664,16.8227,16.8227,74600.0
2012-04-16 12:00:00,23.1,23.22,23.09,23.15,73200.0,16.8227,16.9101,16.8154,16.8591,73200.0
2012-04-16 12:10:00,23.15,23.18,23.13,23.14,62800.0,16.8591,16.8809,16.8445,16.8518,62800.0
2012-04-16 12:20:00,23.14,23.19,23.1,23.17,54000.0,16.8518,16.8882,16.8227,16.8737,54000.0
2012-04-16 12:30:00,23.17,23.19,23.14,23.17,47200.0,16.8737,16.8882,16.8518,16.8737,47200.0
2012-04-16 12:40:00,23.18,23.22,23.15,23.21,76200.0,16.8809,16.9101,16.8591,16.9028,76200.0
2012-04-16 12:50:00,23.21,23.3,23.19,23.3,85600.0,16.9028,16.9683,16.8882,16.9683,85600.0
2012-04-16 13:00:00,23.29,23.3,23.25,23.29,41800.0,16.9611,16.9683,16.9319,16.9611,41800.0
2012-04-16 13:10:00,23.29,23.31,23.27,23.28,50900.0,16.9611,16.9756,16.9465,16.9538,50900.0
2012-04-16 13:20:00,23.28,23.31,23.25,23.28,38900.0,16.9538,16.9756,16.9319,16.9538,38900.0
2012-04-16 13:30:00,23.28,23.38,23.28,23.37,53700.0,16.9538,17.0266,16.9538,17.0193,53700.0
2012-04-16 13:40:00,23.36,23.45,23.35,23.42,89200.0,17.012,17.0776,17.0047,17.0557,89200.0
2012-04-16 13:50:00,23.42,23.46,23.39,23.44,118200.0,17.0557,17.0849,17.0339,17.0703,118200.0
2012-04-16 14:00:00,23.44,23.46,23.37,23.38,80400.0,17.0703,17.0849,17.0193,17.0266,80400.0
2012-04-16 14:10:00,23.38,23.39,23.36,23.38,132400.0,17.0266,17.0339,17.012,17.0266,132400.0
2012-04-16 14:20:00,23.37,23.38,23.31,23.35,69300.0,17.0193,17.0266,16.9756,17.0047,69300.0
2012-04-16 14:30:00,23.34,23.39,23.34,23.37,105800.0,16.9975,17.0339,16.9975,17.0193,105800.0
2012-04-16 14:40:00,23.37,23.38,23.34,23.36,62100.0,17.0193,17.0266,16.9975,17.012,62100.0
2012-04-16 14:50:00,23.36,23.37,23.32,23.35,104900.0,17.012,17.0193,16.9829,17.0047,104900.0
2012-04-16 15:00:00,23.34,23.36,23.29,23.3,112000.0,16.9975,17.012,16.9611,16.9683,112000.0
2012-04-16 15:10:00,23.3,23.32,23.3,23.31,88400.0,16.9683,16.9829,16.9683,16.9756,88400.0
2012-04-16 15:20:00,23.31,23.33,23.29,23.33,118900.0,16.9756,16.9902,16.9611,16.9902,118900.0
2012-04-16 15:30:00,23.33,23.35,23.3,23.32,197000.0,16.9902,17.0047,16.9683,16.9829,197000.0
2012-04-16 15:40:00,23.33,23.37,23.31,23.31,346000.0,16.9902,17.0193,16.9756,16.9756,346000.0
2012-04-16 15:50:00,23.31,23.33,23.29,23.29,397000.0,16.9756,16.9902,16.9611,16.9611,397000.0
2012-04-17 09:30:00,23.5,23.62,23.37,23.58,246400.0,17.114,17.2014,17.0193,17.1722,246400.0
2012-04-17 09:40:00,23.58,23.62,23.42,23.53,221400.0,17.1722,17.2014,17.0557,17.1358,221400.0
2012-04-17 09:50:00,23.52,23.66,23.52,23.61,367700.0,17.1285,17.2305,17.1285,17.1941,367700.0
2012-04-17 10:00:00,23.61,23.61,23.47,23.55,156200.0,17.1941,17.1941,17.0921,17.1504,156200.0
2012-04-17 10:10:00,23.55,23.64,23.54,23.63,226600.0,17.1504,17.2159,17.1431,17.2087,226600.0
2012-04-17 10:20:00,23.63,23.65,23.59,23.63,229400.0,17.2087,17.2232,17.1795,17.2087,229400.0
2012-04-17 10:30:00,23.64,23.71,23.63,23.65,193500.0,17.2159,17.2669,17.2087,17.2232,193500.0
2012-04-17 10:40:00,23.66,23.77,23.66,23.75,106100.0,17.2305,17.3106,17.2305,17.296,106100.0
2012-04-17 10:50:00,23.75,23.81,23.73,23.75,223400.0,17.296,17.3397,17.2815,17.296,223400.0
2012-04-17 11:00:00,23.75,23.91,23.75,23.77,380400.0,17.296,17.4126,17.296,17.3106,380400.0
2012-04-17 11:10:00,23.77,23.8,23.71,23.72,123600.0,17.3106,17.3325,17.2669,17.2742,123600.0
2012-04-17 11:20:00,23.72,23.75,23.66,23.67,93700.0,17.2742,17.296,17.2305,17.2378,93700.0
2012-04-17 11:30:00,23.67,23.71,23.66,23.67,123600.0,17.2378,17.2669,17.2305,17.2378,123600.0
2012-04-17 11:40:00,23.68,23.71,23.67,23.71,62500.0,17.2451,17.2669,17.2378,17.2669,62500.0
2012-04-17 11:50:00,23.71,23.75,23.69,23.75,46900.0,17.2669,17.296,17.2524,17.296,46900.0
2012-04-17 12:00:00,23.75,23.78,23.75,23.78,54500.0,17.296,17.3179,17.296,17.3179,54500.0
2012-04-17 12:10:00,23.78,23.81,23.77,23.81,95200.0,17.3179,17.3397,17.3106,17.3397,95200.0
2012-04-17 12:20:00,23.8,23.85,23.79,23.85,79900.0,17.3325,17.3689,17.3252,17.3689,79900.0
2012-04-17 12:30:00,23.85,23.9,23.82,23.85,149300.0,17.3689,17.4053,17.347,17.3689,149300.0
2012-04-17 12:40:00,23.86,23.89,23.85,23.89,96900.0,17.3762,17.398,17.3689,17.398,96900.0
2012-04-17 12:50:00,23.89,23.9,23.83,23.83,126000.0,17.398,17.4053,17.3543,17.3543,126000.0
2012-04-17 13:00:00,23.84,23.86,23.79,23.86,63600.0,17.3616,17.3762,17.3252,17.3762,63600.0
2012-04-17 13:10:00,23.86,23.87,23.83,23.85,89100.0,17.3762,17.3834,17.3543,17.3689,89100.0
2012-04-17 13:20:00,23.84,23.85,23.81,23.85,66500.0,17.3616,17.3689,17.3397,17.3689,66500.0
2012-04-17 13:30:00,23.85,23.85,23.79,23.8,62900.0,17.3689,17.3689,17.3252,17.3325,62900.0
2012-04-17 13:40:00,23.8,23.83,23.74,23.77,165700.0,17.3325,17.3543,17.2888,17.3106,165700.0
2012-04-17 13:50:00,23.78,23.79,23.74,23.74,188200.0,17.3179,17.3252,17.2888,17.2888,188200.0
2012-04-17 14:00:00,23.75,23.77,23.72,23.73,204400.0,17.296,17.3106,17.2742,17.2815,204400.0
2012-04-17 14:10:00,23.73,23.76,23.73,23.75,149600.0,17.2815,17.3033,17.2815,17.296,149600.0
2012-04-17 14:20:00,23.75,23.79,23.74,23.79,122900.0,17.296,17.3252,17.2888,17.3252,122900.0
2012-04-17 14:30:00,23.79,23.8,23.76,23.79,123000.0,17.3252,17.3325,17.3033,17.3252,123000.0
2012-04-17 14:40:00,23.79,23.8,23.73,23.73,98100.0,17.3252,17.3325,17.2815,17.2815,98100.0
2012-04-17 14:50:00,23.73,23.75,23.71,23.75,92300.0,17.2815,17.296,17.2669,17.296,92300.0
2012-04-17 15:00:00,23.75,23.75,23.72,23.75,82700.0,17.296,17.296,17.2742,17.296,82700.0
2012-04-17 15:10:00,23.75,23.76,23.74,23.76,113000.0,17.296,17.3033,17.2888,17.3033,113000.0
2012-04-17 15:20:00,23.76,23.84,23.75,23.83,211500.0,17.3033,17.3616,17.296,17.3543,211500.0
2012-04-17 15:30:00,23.84,23.84,23.76,23.78,279600.0,17.3616,17.3616,17.3033,17.3179,279600.0
2012-04-17 15:40:00,23.77,23.85,23.76,23.81,390500.0,17.3106,17.3689,17.3033,17.3397,390500.0
2012-04-17 15:50:00,23.8,23.87,23.77,23.79,702700.0,17.3325,17.3834,17.3106,17.3252,702700.0
2012-04-18 09:30:00,23.21,23.5,23.02,23.42,576300.0,16.9028,17.114,16.7644,17.0557,576300.0
2012-04-18 09:40:00,23.42,23.45,23.25,23.26,351400.0,17.0557,17.0776,16.9319,16.9392,351400.0
2012-04-18 09:50:00,23.25,23.48,23.24,23.43,470800.0,16.9319,17.0994,16.9246,17.063,470800.0
2012-04-18 10:00:00,23.44,23.48,23.31,23.34,567200.0,17.0703,17.0994,16.9756,16.9975,567200.0
2012-04-18 10:10:00,23.33,23.38,23.28,23.36,244800.0,16.9902,17.0266,16.9538,17.012,244800.0
2012-04-18 10:20:00,23.35,23.42,23.33,23.39,151200.0,17.0047,17.0557,16.9902,17.0339,151200.0
2012-04-18 10:30:00,23.38,23.52,23.38,23.51,138700.0,17.0266,17.1285,17.0266,17.1213,138700.0
2012-04-18 10:40:00,23.51,23.58,23.5,23.57,107800.0,17.1213,17.1722,17.114,17.165,107800.0
2012-04-18 10:50:00,23.57,23.58,23.43,23.43,145800.0,17.165,17.1722,17.063,17.063,145800.0
2012-04-18 11:00:00,23.43,23.44,23.27,23.3,330100.0,17.063,17.0703,16.9465,16.9683,330100.0
2012-04-18 11:10:00,23.3,23.3,23.23,23.23,245400.0,16.9683,16.9683,16.9174,16.9174,245400.0
2012-04-18 11:20:00,23.23,23.25,23.16,23.25,183000.0,16.9174,16.9319,16.8664,16.9319,183000.0
2012-04-18 11:30:00,23.25,23.25,23.22,23.24,157200.0,16.9319,16.9319,16.9101,16.9246,157200.0
2012-04-18 11:40:00,23.24,23.29,23.22,23.27,174500.0,16.9246,16.9611,16.9101,16.9465,174500.0
2012-04-18 11:50:00,23.27,23.28,23.23,23.24,142900.0,16.9465,16.9538,16.9174,16.9246,142900.0
2012-04-18 12:00:00,23.25,23.27,23.23,23.23,160000.0,16.9319,16.9465,16.9174,16.9174,160000.0
2012-04-18 12:10:00,23.23,23.24,23.15,23.15,201700.0,16.9174,16.9246,16.8591,16.8591,201700.0
2012-04-18 12:20:00,23.15,23.18,23.13,23.14,104100.0,16.8591,16.8809,16.8445,16.8518,104100.0
2012-04-18 12:30:00,23.14,23.15,23.12,23.13,75500.0,16.8518,16.8591,16.8372,16.8445,75500.0
2012-04-18 12:40:00,23.13,23.14,23.07,23.1,251700.0,16.8445,16.8518,16.8008,16.8227,251700.0
2012-04-18 12:50:00,23.1,23.12,23.09,23.11,143200.0,16.8227,16.8372,16.8154,16.83,143200.0
2012-04-18 13:00:00,23.11,23.12,23.11,23.11,58800.0,16.83,16.8372,16.83,16.83,58800.0
2012-04-18 13:10:00,23.12,23.12,23.05,23.06,163600.0,16.8372,16.8372,16.7863,16.7936,163600.0
2012-04-18 13:20:00,23.06,23.1,23.05,23.09,184600.0,16.7936,16.8227,16.7863,16.8154,184600.0
2012-04-18 13:30:00,23.1,23.11,23.02,23.02,147200.0,16.8227,16.83,16.7644,16.7644,147200.0
2012-04-18 13:40:00,23.02,23.03,22.99,23.0,195300.0,16.7644,16.7717,16.7426,16.7499,195300.0
2012-04-18 13:50:00,23.01,23.04,23.0,23.03,84100.0,16.7571,16.779,16.7499,16.7717,84100.0
2012-04-18 14:00:00,23.03,23.08,23.02,23.08,121400.0,16.7717,16.8081,16.7644,16.8081,121400.0
2012-04-18 14:10:00,23.08,23.11,23.07,23.1,178900.0,16.8081,16.83,16.8008,16.8227,178900.0
2012-04-18 14:20:00,23.09,23.15,23.09,23.14,165200.0,16.8154,16.8591,16.8154,16.8518,165200.0
2012-04-18 14:30:00,23.14,23.14,23.07,23.07,113300.0,16.8518,16.8518,16.8008,16.8008,113300.0
2012-04-18 14:40:00,23.08,23.1,23.06,23.1,139700.0,16.8081,16.8227,16.7936,16.8227,139700.0
2012-04-18 14:50:00,23.1,23.11,23.07,23.09,171900.0,16.8227,16.83,16.8008,16.8154,171900.0
2012-04-18 15:00:00,23.08,23.13,23.07,23.07,280600.0,16.8081,16.8445,16.8008,16.8008,280600.0
2012-04-18 15:10:00,23.08,23.11,23.06,23.07,254300.0,16.8081,16.83,16.7936,16.8008,254300.0
2012-04-18 15:20:00,23.07,23.14,23.07,23.09,178600.0,16.8008,16.8518,16.8008,16.8154,178600.0
2012-04-18 15:30:00,23.09,23.11,23.07,23.08,339200.0,16.8154,16.83,16.8008,16.8081,339200.0
2012-04-18 15:40:00,23.07,23.13,23.05,23.09,483900.0,16.8008,16.8445,16.7863,16.8154,483900.0
2012-04-18 15:50:00,23.1,23.11,23.05,23.06,731300.0,16.8227,16.83,16.7863,16.7936,731300.0
2012-04-19 09:30:00,23.14,23.37,23.0,23.03,387900.0,16.8518,17.0193,16.7499,16.7717,387900.0
2012-04-19 09:40:00,23.04,23.14,23.01,23.1,314700.0,16.779,16.8518,16.7571,16.8227,314700.0
2012-04-19 09:50:00,23.1,23.25,23.09,23.2,230400.0,16.8227,16.9319,16.8154,16.8955,230400.0
2012-04-19 10:00:00,23.2,23.21,22.9,22.98,447800.0,16.8955,16.9028,16.677,16.7353,447800.0
2012-04-19 10:10:00,22.97,23.14,22.96,23.13,240700.0,16.728,16.8518,16.7207,16.8445,240700.0
2012-04-19 10:20:00,23.13,23.18,23.09,23.09,142300.0,16.8445,16.8809,16.8154,16.8154,142300.0
2012-04-19 10:30:00,23.09,23.18,23.08,23.14,141200.0,16.8154,16.8809,16.8081,16.8518,141200.0
2012-04-19 10:40:00,23.14,23.25,23.14,23.22,146200.0,16.8518,16.9319,16.8518,16.9101,146200.0
2012-04-19 10:50:00,23.21,23.3,23.21,23.22,92200.0,16.9028,16.9683,16.9028,16.9101,92200.0
2012-04-19 11:00:00,23.23,23.28,23.17,23.18,257800.0,16.9174,16.9538,16.8737,16.8809,257800.0
2012-04-19 11:10:00,23.17,23.18,23.09,23.16,104400.0,16.8737,16.8809,16.8154,16.8664,104400.0
2012-04-19 11:20:00,23.15,23.19,23.08,23.08,126800.0,16.8591,16.8882,16.8081,16.8081,126800.0
2012-04-19 11:30:00,23.09,23.11,23.02,23.04,97900.0,16.8154,16.83,16.7644,16.779,97900.0
2012-04-19 11:40:00,23.04,23.11,23.04,23.08,280700.0,16.779,16.83,16.779,16.8081,280700.0
2012-04-19 11:50:00,23.08,23.11,23.06,23.06,64400.0,16.8081,16.83,16.7936,16.7936,64400.0
2012-04-19 12:00:00,23.07,23.07,22.91,22.93,217400.0,16.8008,16.8008,16.6843,16.6989,217400.0
2012-04-19 12:10:00,22.92,23.01,22.9,22.97,110900.0,16.6916,16.7571,16.677,16.728,110900.0
2012-04-19 12:20:00,22.97,23.02,22.97,23.01,63000.0,16.728,16.7644,16.728,16.7571,63000.0
2012-04-19 12:30:00,23.01,23.04,22.96,23.0,137400.0,16.7571,16.779,16.7207,16.7499,137400.0
2012-04-19 12:40:00,23.0,23.04,22.98,23.03,212400.0,16.7499,16.779,16.7353,16.7717,212400.0
2012-04-19 12:50:00,23.03,23.07,23.01,23.05,91800.0,16.7717,16.8008,16.7571,16.7863,91800.0
2012-04-19 13:00:00,23.04,23.12,23.03,23.1,268100.0,16.779,16.8372,16.7717,16.8227,268100.0
2012-04-19 13:10:00,23.1,23.1,22.96,22.99,151700.0,16.8227,16.8227,16.7207,16.7426,151700.0
2012-04-19 13:20:00,22.99,23.0,22.88,22.92,223800.0,16.7426,16.7499,16.6625,16.6916,223800.0
2012-04-19 13:30:00,22.92,22.99,22.91,22.94,109200.0,16.6916,16.7426,16.6843,16.7062,109200.0
2012-04-19 13:40:00,22.93,22.95,22.89,22.94,107800.0,16.6989,16.7134,16.6697,16.7062,107800.0
2012-04-19 13:50:00,22.93,22.94,22.81,22.83,260300.0,16.6989,16.7062,16.6115,16.6261,260300.0
2012-04-19 14:00:00,22.83,22.9,22.82,22.9,135400.0,16.6261,16.677,16.6188,16.677,135400.0
2012-04-19 14:10:00,22.89,22.91,22.82,22.86,104800.0,16.6697,16.6843,16.6188,16.6479,104800.0
2012-04-19 14:20:00,22.87,22.89,22.83,22.85,152500.0,16.6552,16.6697,16.6261,16.6406,152500.0
2012-04-19 14:30:00,22.85,22.86,22.64,22.68,478900.0,16.6406,16.6479,16.4877,16.5168,478900.0
2012-04-19 14:40:00,22.68,22.78,22.67,22.77,235700.0,16.5168,16.5896,16.5095,16.5824,235700.0
2012-04-19 14:50:00,22.77,22.77,22.74,22.74,248000.0,16.5824,16.5824,16.5605,16.5605,248000.0
2012-04-19 15:00:00,22.75,22.79,22.74,22.78,246000.0,16.5678,16.5969,16.5605,16.5896,246000.0
2012-04-19 15:10:00,22.78,22.78,22.69,22.76,283000.0,16.5896,16.5896,16.5241,16.5751,283000.0
2012-04-19 15:20:00,22.76,22.85,22.73,22.81,342400.0,16.5751,16.6406,16.5532,16.6115,342400.0
2012-04-19 15:30:00,22.81,22.81,22.75,22.79,372800.0,16.6115,16.6115,16.5678,16.5969,372800.0
2012-04-19 15:40:00,22.8,22.86,22.79,22.8,411700.0,16.6042,16.6479,16.5969,16.6042,411700.0
2012-04-19 15:50:00,22.8,22.81,22.73,22.74,976600.0,16.6042,16.6115,16.5532,16.5605,976600.0
2012-04-20 09:30:00,22.92,23.04,22.9,22.96,1240500.0,16.6916,16.779,16.677,16.7207,1240500.0
2012-04-20 09:40:00,22.95,22.99,22.79,22.79,335900.0,16.7134,16.7426,16.5969,16.5969,335900.0
2012-04-20 09:50:00,22.79,22.94,22.78,22.94,395100.0,16.5969,16.7062,16.5896,16.7062,395100.0
2012-04-20 10:00:00,22.95,22.95,22.86,22.88,303300.0,16.7134,16.7134,16.6479,16.6625,303300.0
2012-04-20 10:10:00,22.88,22.95,22.87,22.94,242000.0,16.6625,16.7134,16.6552,16.7062,242000.0
2012-04-20 10:20:00,22.94,23.0,22.92,22.98,167900.0,16.7062,16.7499,16.6916,16.7353,167900.0
2012-04-20 10:30:00,22.98,22.98,22.94,22.95,380200.0,16.7353,16.7353,16.7062,16.7134,380200.0
2012-04-20 10:40:00,22.95,22.96,22.89,22.95,245300.0,16.7134,16.7207,16.6697,16.7134,245300.0
2012-04-20 10:50:00,22.95,22.95,22.91,22.92,184600.0,16.7134,16.7134,16.6843,16.6916,184600.0
2012-04-20 11:00:00,22.92,22.95,22.91,22.95,174100.0,16.6916,16.7134,16.6843,16.7134,174100.0
2012-04-20 11:10:00,22.95,22.96,22.93,22.94,266200.0,16.7134,16.7207,16.6989,16.7062,266200.0
2012-04-20 11:20:00,22.94,22.94,22.88,22.93,198600.0,16.7062,16.7062,16.6625,16.6989,198600.0
2012-04-20 11:30:00,22.93,22.94,22.85,22.85,153700.0,16.6989,16.7062,16.6406,16.6406,153700.0
2012-04-20 11:40:00,22.86,22.88,22.83,22.87,251700.0,16.6479,16.6625,16.6261,16.6552,251700.0
2012-04-20 11:50:00,22.88,22.89,22.87,22.88,79800.0,16.6625,16.6697,16.6552,16.6625,79800.0
2012-04-20 12:00:00,22.88,22.97,22.88,22.94,197200.0,16.6625,16.728,16.6625,16.7062,197200.0
2012-04-20 12:10:00,22.93,23.01,22.93,23.01,137900.0,16.6989,16.7571,16.6989,16.7571,137900.0
2012-04-20 12:20:00,23.01,23.03,22.98,23.03,81000.0,16.7571,16.7717,16.7353,16.7717,81000.0
2012-04-20 12:30:00,23.03,23.06,23.03,23.04,170300.0,16.7717,16.7936,16.7717,16.779,170300.0
2012-04-20 12:40:00,23.04,23.05,22.96,23.0,248800.0,16.779,16.7863,16.7207,16.7499,248800.0
2012-04-20 12:50:00,23.0,23.03,22.99,22.99,111300.0,16.7499,16.7717,16.7426,16.7426,111300.0
2012-04-20 13:00:00,22.99,23.0,22.96,22.96,199100.0,16.7426,16.7499,16.7207,16.7207,199100.0
2012-04-20 13:10:00,22.96,22.99,22.96,22.99,69700.0,16.7207,16.7426,16.7207,16.7426,69700.0
2012-04-20 13:20:00,22.99,23.0,22.94,22.97,110600.0,16.7426,16.7499,16.7062,16.728,110600.0
2012-04-20 13:30:00,22.97,22.98,22.94,22.95,103500.0,16.728,16.7353,16.7062,16.7134,103500.0
2012-04-20 13:40:00,22.96,22.96,22.95,22.96,36200.0,16.7207,16.7207,16.7134,16.7207,36200.0
2012-04-20 13:50:00,22.96,22.96,22.82,22.9,209900.0,16.7207,16.7207,16.6188,16.677,209900.0
2012-04-20 14:00:00,22.9,22.94,22.88,22.89,149500.0,16.677,16.7062,16.6625,16.6697,149500.0
2012-04-20 14:10:00,22.89,22.96,22.88,22.96,70000.0,16.6697,16.7207,16.6625,16.7207,70000.0
2012-04-20 14:20:00,22.96,22.99,22.94,22.98,104400.0,16.7207,16.7426,16.7062,16.7353,104400.0
2012-04-20 14:30:00,22.99,22.99,22.95,22.98,86500.0,16.7426,16.7426,16.7134,16.7353,86500.0
2012-04-20 14:40:00,22.98,22.98,22.94,22.95,110900.0,16.7353,16.7353,16.7062,16.7134,110900.0
2012-04-20 14:50:00,22.95,22.96,22.93,22.95,140200.0,16.7134,16.7207,16.6989,16.7134,140200.0
2012-04-20 15:00:00,22.95,22.96,22.85,22.85,191700.0,16.7134,16.7207,16.6406,16.6406,191700.0
2012-04-20 15:10:00,22.85,22.91,22.85,22.91,181500.0,16.6406,16.6843,16.6406,16.6843,181500.0
2012-04-20 15:20:00,22.91,22.94,22.88,22.88,159400.0,16.6843,16.7062,16.6625,16.6625,159400.0
2012-04-20 15:30:00,22.89,22.94,22.88,22.94,165000.0,16.6697,16.7062,16.6625,16.7062,165000.0
2012-04-20 15:40:00,22.94,22.95,22.91,22.91,212800.0,16.7062,16.7134,16.6843,16.6843,212800.0
2012-04-20 15:50:00,22.91,22.91,22.85,22.86,543800.0,16.6843,16.6843,16.6406,16.6479,543800.0
2012-04-23 09:30:00,22.47,22.59,22.36,22.58,254900.0,16.3639,16.4513,16.2838,16.444,254900.0
2012-04-23 09:40:00,22.56,22.69,22.55,22.61,183100.0,16.4294,16.5241,16.4221,16.4658,183100.0
2012-04-23 09:50:00,22.6,22.61,22.51,22.58,196800.0,16.4586,16.4658,16.393,16.444,196800.0
2012-04-23 10:00:00,22.59,22.59,22.43,22.43,358900.0,16.4513,16.4513,16.3348,16.3348,358900.0
2012-04-23 10:10:00,22.44,22.47,22.4,22.41,202800.0,16.342,16.3639,16.3129,16.3202,202800.0
2012-04-23 10:20:00,22.41,22.51,22.39,22.41,235300.0,16.3202,16.393,16.3056,16.3202,235300.0
2012-04-23 10:30:00,22.42,22.53,22.39,22.53,398600.0,16.3275,16.4076,16.3056,16.4076,398600.0
2012-04-23 10:40:00,22.53,22.61,22.53,22.58,147600.0,16.4076,16.4658,16.4076,16.444,147600.0
2012-04-23 10:50:00,22.58,22.67,22.57,22.61,109900.0,16.444,16.5095,16.4367,16.4658,109900.0
2012-04-23 11:00:00,22.62,22.73,22.61,22.73,137300.0,16.4731,16.5532,16.4658,16.5532,137300.0
2012-04-23 11:10:00,22.73,22.75,22.68,22.7,123100.0,16.5532,16.5678,16.5168,16.5314,123100.0
2012-04-23 11:20:00,22.7,22.71,22.65,22.66,124400.0,16.5314,16.5387,16.495,16.5023,124400.0
2012-04-23 11:30:00,22.66,22.7,22.62,22.69,114900.0,16.5023,16.5314,16.4731,16.5241,114900.0
2012-04-23 11:40:00,22.69,22.7,22.64,22.64,113500.0,16.5241,16.5314,16.4877,16.4877,113500.0
2012-04-23 11:50:00,22.64,22.69,22.64,22.66,111100.0,16.4877,16.5241,16.4877,16.5023,111100.0
2012-04-23 12:00:00,22.66,22.7,22.65,22.68,118700.0,16.5023,16.5314,16.495,16.5168,118700.0
2012-04-23 12:10:00,22.68,22.68,22.63,22.65,67000.0,16.5168,16.5168,16.4804,16.495,67000.0
2012-04-23 12:20:00,22.65,22.7,22.64,22.69,108600.0,16.495,16.5314,16.4877,16.5241,108600.0
2012-04-23 12:30:00,22.68,22.71,22.67,22.68,56200.0,16.5168,16.5387,16.5095,16.5168,56200.0
2012-04-23 12:40:00,22.67,22.69,22.62,22.65,151600.0,16.5095,16.5241,16.4731,16.495,151600.0
2012-04-23 12:50:00,22.64,22.67,22.64,22.67,65100.0,16.4877,16.5095,16.4877,16.5095,65100.0
2012-04-23 13:00:00,22.67,22.68,22.64,22.66,82000.0,16.5095,16.5168,16.4877,16.5023,82000.0
2012-04-23 13:10:00,22.66,22.7,22.63,22.69,220200.0,16.5023,16.5314,16.4804,16.5241,220200.0
2012-04-23 13:20:00,22.69,22.71,22.67,22.67,67100.0,16.5241,16.5387,16.5095,16.5095,67100.0
2012-04-23 13:30:00,22.67,22.7,22.65,22.68,91800.0,16.5095,16.5314,16.495,16.5168,91800.0
2012-04-23 13:40:00,22.69,22.69,22.62,22.64,112700.0,16.5241,16.5241,16.4731,16.4877,112700.0
2012-04-23 13:50:00,22.64,22.67,22.61,22.63,93900.0,16.4877,16.5095,16.4658,16.4804,93900.0
2012-04-23 14:00:00,22.62,22.63,22.57,22.59,169700.0,16.4731,16.4804,16.4367,16.4513,169700.0
2012-04-23 14:10:00,22.59,22.66,22.58,22.66,94600.0,16.4513,16.5023,16.444,16.5023,94600.0
2012-04-23 14:20:00,22.66,22.71,22.65,22.7,167700.0,16.5023,16.5387,16.495,16.5314,167700.0
2012-04-23 14:30:00,22.69,22.72,22.67,22.71,126300.0,16.5241,16.5459,16.5095,16.5387,126300.0
2012-04-23 14:40:00,22.71,22.71,22.61,22.64,201200.0,16.5387,16.5387,16.4658,16.4877,201200.0
2012-04-23 14:50:00,22.63,22.66,22.61,22.61,185800.0,16.4804,16.5023,16.4658,16.4658,185800.0
2012-04-23 15:00:00,22.61,22.67,22.6,22.65,149500.0,16.4658,16.5095,16.4586,16.495,149500.0
2012-04-23 15:10:00,22.64,22.65,22.59,22.64,433200.0,16.4877,16.495,16.4513,16.4877,433200.0
2012-04-23 15:20:00,22.64,22.7,22.63,22.69,229600.0,16.4877,16.5314,16.4804,16.5241,229600.0
2012-04-23 15:30:00,22.7,22.7,22.66,22.68,147500.0,16.5314,16.5314,16.5023,16.5168,147500.0
2012-04-23 15:40:00,22.69,22.7,22.63,22.64,265600.0,16.5241,16.5314,16.4804,16.4877,265600.0
2012-04-23 15:50:00,22.65,22.73,22.64,22.68,652500.0,16.495,16.5532,16.4877,16.5168,652500.0
2012-04-24 09:30:00,22.74,22.84,22.74,22.81,237700.0,16.5605,16.6333,16.5605,16.6115,237700.0
2012-04-24 09:40:00,22.82,22.95,22.78,22.94,607500.0,16.6188,16.7134,16.5896,16.7062,607500.0
2012-04-24 09:50:00,22.93,23.03,22.91,22.97,398100.0,16.6989,16.7717,16.6843,16.728,398100.0
2012-04-24 10:00:00,22.96,23.09,22.95,23.02,299700.0,16.7207,16.8154,16.7134,16.7644,299700.0
2012-04-24 10:10:00,23.03,23.09,23.01,23.05,183800.0,16.7717,16.8154,16.7571,16.7863,183800.0
2012-04-24 10:20:00,23.05,23.13,23.02,23.12,168600.0,16.7863,16.8445,16.7644,16.8372,168600.0
2012-04-24 10:30:00,23.12,23.19,23.11,23.16,222500.0,16.8372,16.8882,16.83,16.8664,222500.0
2012-04-24 10:40:00,23.16,23.18,23.14,23.15,223500.0,16.8664,16.8809,16.8518,16.8591,223500.0
2012-04-24 10:50:00,23.14,23.16,23.09,23.1,312600.0,16.8518,16.8664,16.8154,16.8227,312600.0
2012-04-24 11:00:00,23.11,23.12,23.01,23.04,246700.0,16.83,16.8372,16.7571,16.779,246700.0
2012-04-24 11:10:00,23.04,23.17,23.03,23.14,220000.0,16.779,16.8737,16.7717,16.8518,220000.0
2012-04-24 11:20:00,23.14,23.19,23.13,23.15,161300.0,16.8518,16.8882,16.8445,16.8591,161300.0
2012-04-24 11:30:00,23.15,23.16,23.09,23.11,222100.0,16.8591,16.8664,16.8154,16.83,222100.0
2012-04-24 11:40:00,23.11,23.18,23.1,23.16,197400.0,16.83,16.8809,16.8227,16.8664,197400.0
2012-04-24 11:50:00,23.16,23.24,23.16,23.23,115800.0,16.8664,16.9246,16.8664,16.9174,115800.0
2012-04-24 12:00:00,23.23,23.27,23.21,23.27,159500.0,16.9174,16.9465,16.9028,16.9465,159500.0
2012-04-24 12:10:00,23.27,23.29,23.26,23.26,81300.0,16.9465,16.9611,16.9392,16.9392,81300.0
2012-04-24 12:20:00,23.26,23.3,23.26,23.29,126800.0,16.9392,16.9683,16.9392,16.9611,126800.0
2012-04-24 12:30:00,23.28,23.3,23.23,23.23,143100.0,16.9538,16.9683,16.9174,16.9174,143100.0
2012-04-24 12:40:00,23.23,23.25,23.21,23.24,140000.0,16.9174,16.9319,16.9028,16.9246,140000.0
2012-04-24 12:50:00,23.23,23.24,23.21,23.22,74800.0,16.9174,16.9246,16.9028,16.9101,74800.0
2012-04-24 13:00:00,23.22,23.22,23.18,23.19,154800.0,16.9101,16.9101,16.8809,16.8882,154800.0
2012-04-24 13:10:00,23.2,23.2,23.16,23.19,126800.0,16.8955,16.8955,16.8664,16.8882,126800.0
2012-04-24 13:20:00,23.19,23.2,23.17,23.18,237400.0,16.8882,16.8955,16.8737,16.8809,237400.0
2012-04-24 13:30:00,23.18,23.23,23.18,23.22,268500.0,16.8809,16.9174,16.8809,16.9101,268500.0
2012-04-24 13:40:00,23.21,23.23,23.19,23.23,125400.0,16.9028,16.9174,16.8882,16.9174,125400.0
2012-04-24 13:50:00,23.23,23.23,23.17,23.19,268900.0,16.9174,16.9174,16.8737,16.8882,268900.0
2012-04-24 14:00:00,23.18,23.2,23.16,23.2,147500.0,16.8809,16.8955,16.8664,16.8955,147500.0
2012-04-24 14:10:00,23.2,23.2,23.15,23.16,138600.0,16.8955,16.8955,16.8591,16.8664,138600.0
2012-04-24 14:20:00,23.15,23.22,23.12,23.22,277400.0,16.8591,16.9101,16.8372,16.9101,277400.0
2012-04-24 14:30:00,23.21,23.25,23.17,23.25,386200.0,16.9028,16.9319,16.8737,16.9319,386200.0
2012-04-24 14:40:00,23.25,23.25,23.19,23.25,180400.0,16.9319,16.9319,16.8882,16.9319,180400.0
2012-04-24 14:50:00,23.25,23.27,23.23,23.23,156900.0,16.9319,16.9465,16.9174,16.9174,156900.0
2012-04-24 15:00:00,23.23,23.24,23.16,23.2,558900.0,16.9174,16.9246,16.8664,16.8955,558900.0
2012-04-24 15:10:00,23.2,23.2,23.12,23.14,351200.0,16.8955,16.8955,16.8372,16.8518,351200.0
2012-04-24 15:20:00,23.15,23.18,23.13,23.14,382600.0,16.8591,16.8809,16.8445,16.8518,382600.0
2012-04-24 15:30:00,23.14,23.22,23.13,23.22,466000.0,16.8518,16.9101,16.8445,16.9101,466000.0
2012-04-24 15:40:00,23.22,23.27,23.21,23.25,427000.0,16.9101,16.9465,16.9028,16.9319,427000.0
2012-04-24 15:50:00,23.24,23.26,23.2,23.26,758200.0,16.9246,16.9392,16.8955,16.9392,758200.0
2012-04-25 09:30:00,23.44,23.51,23.34,23.44,160300.0,17.0703,17.1213,16.9975,17.0703,160300.0
2012-04-25 09:40:00,23.44,23.54,23.43,23.54,220800.0,17.0703,17.1431,17.063,17.1431,220800.0
2012-04-25 09:50:00,23.53,23.56,23.4,23.44,256200.0,17.1358,17.1577,17.0412,17.0703,256200.0
2012-04-25 10:00:00,23.44,23.45,23.32,23.37,199000.0,17.0703,17.0776,16.9829,17.0193,199000.0
2012-04-25 10:10:00,23.37,23.38,23.33,23.36,193800.0,17.0193,17.0266,16.9902,17.012,193800.0
2012-04-25 10:20:00,23.36,23.44,23.35,23.4,308300.0,17.012,17.0703,17.0047,17.0412,308300.0
2012-04-25 10:30:00,23.4,23.41,23.3,23.33,245800.0,17.0412,17.0484,16.9683,16.9902,245800.0
2012-04-25 10:40:00,23.33,23.42,23.33,23.37,307100.0,16.9902,17.0557,16.9902,17.0193,307100.0
2012-04-25 10:50:00,23.37,23.37,23.31,23.36,122900.0,17.0193,17.0193,16.9756,17.012,122900.0
2012-04-25 11:00:00,23.35,23.36,23.28,23.32,203600.0,17.0047,17.012,16.9538,16.9829,203600.0
2012-04-25 11:10:00,23.32,23.33,23.31,23.31,93200.0,16.9829,16.9902,16.9756,16.9756,93200.0
2012-04-25 11:20:00,23.31,23.42,23.31,23.42,137400.0,16.9756,17.0557,16.9756,17.0557,137400.0
2012-04-25 11:30:00,23.41,23.41,23.38,23.39,103400.0,17.0484,17.0484,17.0266,17.0339,103400.0
2012-04-25 11:40:00,23.39,23.41,23.38,23.41,89900.0,17.0339,17.0484,17.0266,17.0484,89900.0
2012-04-25 11:50:00,23.41,23.43,23.41,23.42,68300.0,17.0484,17.063,17.0484,17.0557,68300.0
2012-04-25 12:00:00,23.42,23.45,23.41,23.44,76800.0,17.0557,17.0776,17.0484,17.0703,76800.0
2012-04-25 12:10:00,23.44,23.49,23.42,23.43,177200.0,17.0703,17.1067,17.0557,17.063,177200.0
2012-04-25 12:20:00,23.43,23.45,23.42,23.45,88000.0,17.063,17.0776,17.0557,17.0776,88000.0
2012-04-25 12:30:00,23.45,23.47,23.4,23.41,168900.0,17.0776,17.0921,17.0412,17.0484,168900.0
2012-04-25 12:40:00,23.41,23.46,23.41,23.46,171200.0,17.0484,17.0849,17.0484,17.0849,171200.0
2012-04-25 12:50:00,23.46,23.54,23.46,23.54,106500.0,17.0849,17.1431,17.0849,17.1431,106500.0
2012-04-25 13:00:00,23.54,23.59,23.51,23.57,373100.0,17.1431,17.1795,17.1213,17.165,373100.0
2012-04-25 13:10:00,23.58,23.6,23.55,23.59,130700.0,17.1722,17.1868,17.1504,17.1795,130700.0
2012-04-25 13:20:00,23.59,23.6,23.57,23.58,149200.0,17.1795,17.1868,17.165,17.1722,149200.0
2012-04-25 13:30:00,23.58,23.6,23.57,23.59,94700.0,17.1722,17.1868,17.165,17.1795,94700.0
2012-04-25 13:40:00,23.59,23.61,23.57,23.57,120800.0,17.1795,17.1941,17.165,17.165,120800.0
2012-04-25 13:50:00,23.57,23.59,23.55,23.58,105900.0,17.165,17.1795,17.1504,17.1722,105900.0
2012-04-25 14:00:00,23.57,23.57,23.48,23.51,222400.0,17.165,17.165,17.0994,17.1213,222400.0
2012-04-25 14:10:00,23.51,23.59,23.51,23.59,140100.0,17.1213,17.1795,17.1213,17.1795,140100.0
2012-04-25 14:20:00,23.58,23.69,23.58,23.61,336200.0,17.1722,17.2524,17.1722,17.1941,336200.0
2012-04-25 14:30:00,23.61,23.63,23.5,23.54,204500.0,17.1941,17.2087,17.114,17.1431,204500.0
2012-04-25 14:40:00,23.54,23.61,23.53,23.58,160100.0,17.1431,17.1941,17.1358,17.1722,160100.0
2012-04-25 14:50:00,23.58,23.66,23.57,23.65,166700.0,17.1722,17.2305,17.165,17.2232,166700.0
2012-04-25 15:00:00,23.64,23.68,23.59,23.6,254800.0,17.2159,17.2451,17.1795,17.1868,254800.0
2012-04-25 15:10:00,23.61,23.61,23.53,23.56,202700.0,17.1941,17.1941,17.1358,17.1577,202700.0
2012-04-25 15:20:00,23.57,23.6,23.56,23.56,165200.0,17.165,17.1868,17.1577,17.1577,165200.0
2012-04-25 15:30:00,23.57,23.6,23.55,23.58,222400.0,17.165,17.1868,17.1504,17.1722,222400.0
2012-04-25 15:40:00,23.59,23.62,23.57,23.6,451900.0,17.1795,17.2014,17.165,17.1868,451900.0
2012-04-25 15:50:00,23.59,23.64,23.59,23.64,556400.0,17.1795,17.2159,17.1795,17.2159,556400.0
2012-04-26 09:30:00,23.53,23.58,23.4,23.51,162500.0,17.2298,17.2664,17.1346,17.2152,162500.0
2012-04-26 09:40:00,23.5,23.53,23.37,23.42,440500.0,17.2079,17.2298,17.1127,17.1493,440500.0
2012-04-26 09:50:00,23.42,23.46,23.34,23.35,326100.0,17.1493,17.1786,17.0907,17.098,326100.0
2012-04-26 10:00:00,23.35,23.46,23.34,23.4,206600.0,17.098,17.1786,17.0907,17.1346,206600.0
2012-04-26 10:10:00,23.4,23.43,23.34,23.4,144600.0,17.1346,17.1566,17.0907,17.1346,144600.0
2012-04-26 10:20:00,23.39,23.41,23.34,23.37,119200.0,17.1273,17.142,17.0907,17.1127,119200.0
2012-04-26 10:30:00,23.37,23.45,23.34,23.45,107500.0,17.1127,17.1712,17.0907,17.1712,107500.0
2012-04-26 10:40:00,23.45,23.65,23.45,23.65,174800.0,17.1712,17.3177,17.1712,17.3177,174800.0
2012-04-26 10:50:00,23.65,23.65,23.56,23.59,112100.0,17.3177,17.3177,17.2518,17.2738,112100.0
2012-04-26 11:00:00,23.58,23.61,23.55,23.58,95000.0,17.2664,17.2884,17.2445,17.2664,95000.0
2012-04-26 11:10:00,23.58,23.6,23.53,23.59,92000.0,17.2664,17.2811,17.2298,17.2738,92000.0
2012-04-26 11:20:00,23.6,23.65,23.58,23.65,110900.0,17.2811,17.3177,17.2664,17.3177,110900.0
2012-04-26 11:30:00,23.65,23.69,23.64,23.66,149200.0,17.3177,17.347,17.3104,17.325,149200.0
2012-04-26 11:40:00,23.66,23.66,23.63,23.64,41100.0,17.325,17.325,17.3031,17.3104,41100.0
2012-04-26 11:50:00,23.64,23.65,23.61,23.61,61700.0,17.3104,17.3177,17.2884,17.2884,61700.0
2012-04-26 12:00:00,23.61,23.61,23.56,23.56,45900.0,17.2884,17.2884,17.2518,17.2518,45900.0
2012-04-26 12:10:00,23.56,23.58,23.54,23.54,55400.0,17.2518,17.2664,17.2371,17.2371,55400.0
2012-04-26 12:20:00,23.55,23.55,23.51,23.53,34900.0,17.2445,17.2445,17.2152,17.2298,34900.0
2012-04-26 12:30:00,23.53,23.53,23.49,23.5,74000.0,17.2298,17.2298,17.2005,17.2079,74000.0
2012-04-26 12:40:00,23.49,23.52,23.49,23.51,41100.0,17.2005,17.2225,17.2005,17.2152,41100.0
2012-04-26 12:50:00,23.52,23.55,23.5,23.53,75800.0,17.2225,17.2445,17.2079,17.2298,75800.0
2012-04-26 13:00:00,23.53,23.55,23.51,23.54,29800.0,17.2298,17.2445,17.2152,17.2371,29800.0
2012-04-26 13:10:00,23.54,23.58,23.53,23.58,74200.0,17.2371,17.2664,17.2298,17.2664,74200.0
2012-04-26 13:20:00,23.58,23.6,23.57,23.59,53600.0,17.2664,17.2811,17.2591,17.2738,53600.0
2012-04-26 13:30:00,23.59,23.66,23.59,23.64,69500.0,17.2738,17.325,17.2738,17.3104,69500.0
2012-04-26 13:40:00,23.63,23.64,23.59,23.6,80600.0,17.3031,17.3104,17.2738,17.2811,80600.0
2012-04-26 13:50:00,23.59,23.63,23.58,23.62,69200.0,17.2738,17.3031,17.2664,17.2957,69200.0
2012-04-26 14:00:00,23.62,23.66,23.58,23.58,91800.0,17.2957,17.325,17.2664,17.2664,91800.0
2012-04-26 14:10:00,23.58,23.65,23.57,23.63,72900.0,17.2664,17.3177,17.2591,17.3031,72900.0
2012-04-26 14:20:00,23.64,23.72,23.63,23.68,196900.0,17.3104,17.369,17.3031,17.3397,196900.0
2012-04-26 14:30:00,23.68,23.68,23.64,23.66,42000.0,17.3397,17.3397,17.3104,17.325,42000.0
2012-04-26 14:40:00,23.66,23.67,23.63,23.64,66600.0,17.325,17.3323,17.3031,17.3104,66600.0
2012-04-26 14:50:00,23.64,23.65,23.61,23.61,66000.0,17.3104,17.3177,17.2884,17.2884,66000.0
2012-04-26 15:00:00,23.62,23.63,23.6,23.6,63000.0,17.2957,17.3031,17.2811,17.2811,63000.0
2012-04-26 15:10:00,23.6,23.67,23.59,23.66,144400.0,17.2811,17.3323,17.2738,17.325,144400.0
2012-04-26 15:20:00,23.66,23.67,23.64,23.66,151200.0,17.325,17.3323,17.3104,17.325,151200.0
2012-04-26 15:30:00,23.66,23.67,23.63,23.66,155000.0,17.325,17.3323,17.3031,17.325,155000.0
2012-04-26 15:40:00,23.66,23.7,23.65,23.7,293400.0,17.325,17.3543,17.3177,17.3543,293400.0
2012-04-26 15:50:00,23.7,23.7,23.66,23.69,610100.0,17.3543,17.3543,17.325,17.347,610100.0
2012-04-27 09:30:00,23.85,23.92,23.81,23.85,140200.0,17.4641,17.5154,17.4349,17.4641,140200.0
2012-04-27 09:40:00,23.85,23.86,23.71,23.76,180400.0,17.4641,17.4715,17.3616,17.3982,180400.0
2012-04-27 09:50:00,23.76,23.82,23.71,23.81,118200.0,17.3982,17.4422,17.3616,17.4349,118200.0
2012-04-27 10:00:00,23.81,23.81,23.63,23.69,175300.0,17.4349,17.4349,17.3031,17.347,175300.0
2012-04-27 10:10:00,23.69,23.78,23.68,23.77,130600.0,17.347,17.4129,17.3397,17.4056,130600.0
2012-04-27 10:20:00,23.76,23.79,23.72,23.76,162400.0,17.3982,17.4202,17.369,17.3982,162400.0
2012-04-27 10:30:00,23.76,23.79,23.7,23.78,73000.0,17.3982,17.4202,17.3543,17.4129,73000.0
2012-04-27 10:40:00,23.78,23.79,23.71,23.75,116600.0,17.4129,17.4202,17.3616,17.3909,116600.0
2012-04-27 10:50:00,23.75,23.83,23.74,23.82,111300.0,17.3909,17.4495,17.3836,17.4422,111300.0
2012-04-27 11:00:00,23.83,23.86,23.79,23.8,115400.0,17.4495,17.4715,17.4202,17.4275,115400.0
2012-04-27 11:10:00,23.8,23.88,23.79,23.84,114300.0,17.4275,17.4861,17.4202,17.4568,114300.0
2012-04-27 11:20:00,23.84,23.85,23.8,23.81,199300.0,17.4568,17.4641,17.4275,17.4349,199300.0
2012-04-27 11:30:00,23.81,23.85,23.79,23.85,175600.0,17.4349,17.4641,17.4202,17.4641,175600.0
2012-04-27 11:40:00,23.85,23.85,23.78,23.82,120500.0,17.4641,17.4641,17.4129,17.4422,120500.0
2012-04-27 11:50:00,23.82,23.83,23.8,23.82,142600.0,17.4422,17.4495,17.4275,17.4422,142600.0
2012-04-27 12:00:00,23.82,23.82,23.78,23.79,79500.0,17.4422,17.4422,17.4129,17.4202,79500.0
2012-04-27 12:10:00,23.78,23.84,23.78,23.84,81500.0,17.4129,17.4568,17.4129,17.4568,81500.0
2012-04-27 12:20:00,23.84,23.84,23.8,23.84,60400.0,17.4568,17.4568,17.4275,17.4568,60400.0
2012-04-27 12:30:00,23.83,23.83,23.77,23.77,86200.0,17.4495,17.4495,17.4056,17.4056,86200.0
2012-04-27 12:40:00,23.77,23.79,23.7,23.71,249600.0,17.4056,17.4202,17.3543,17.3616,249600.0
2012-04-27 12:50:00,23.71,23.71,23.7,23.71,54000.0,17.3616,17.3616,17.3543,17.3616,54000.0
2012-04-27 13:00:00,23.71,23.71,23.68,23.69,65200.0,17.3616,17.3616,17.3397,17.347,65200.0
2012-04-27 13:10:00,23.68,23.71,23.68,23.7,63300.0,17.3397,17.3616,17.3397,17.3543,63300.0
2012-04-27 13:20:00,23.71,23.74,23.69,23.73,90200.0,17.3616,17.3836,17.347,17.3763,90200.0
2012-04-27 13:30:00,23.74,23.8,23.73,23.77,117300.0,17.3836,17.4275,17.3763,17.4056,117300.0
2012-04-27 13:40:00,23.78,23.8,23.77,23.8,62700.0,17.4129,17.4275,17.4056,17.4275,62700.0
2012-04-27 13:50:00,23.79,23.82,23.78,23.8,98000.0,17.4202,17.4422,17.4129,17.4275,98000.0
2012-04-27 14:00:00,23.8,23.8,23.77,23.77,98500.0,17.4275,17.4275,17.4056,17.4056,98500.0
2012-04-27 14:10:00,23.77,23.78,23.77,23.78,47300.0,17.4056,17.4129,17.4056,17.4129,47300.0
2012-04-27 14:20:00,23.77,23.8,23.77,23.79,89700.0,17.4056,17.4275,17.4056,17.4202,89700.0
2012-04-27 14:30:00,23.78,23.79,23.74,23.76,101500.0,17.4129,17.4202,17.3836,17.3982,101500.0
2012-04-27 14:40:00,23.76,23.77,23.72,23.76,103700.0,17.3982,17.4056,17.369,17.3982,103700.0
2012-04-27 14:50:00,23.77,23.79,23.76,23.77,107100.0,17.4056,17.4202,17.3982,17.4056,107100.0
2012-04-27 15:00:00,23.76,23.78,23.73,23.75,193600.0,17.3982,17.4129,17.3763,17.3909,193600.0
2012-04-27 15:10:00,23.76,23.78,23.75,23.77,133000.0,17.3982,17.4129,17.3909,17.4056,133000.0
2012-04-27 15:20:00,23.77,23.82,23.77,23.82,221500.0,17.4056,17.4422,17.4056,17.4422,221500.0
2012-04-27 15:30:00,23.82,23.86,23.81,23.83,197700.0,17.4422,17.4715,17.4349,17.4495,197700.0
2012-04-27 15:40:00,23.83,23.87,23.82,23.84,344000.0,17.4495,17.4788,17.4422,17.4568,344000.0
2012-04-27 15:50:00,23.84,23.88,23.83,23.83,653800.0,17.4568,17.4861,17.4495,17.4495,653800.0
2012-04-30 09:30:00,23.69,23.8,23.62,23.75,196200.0,17.347,17.4275,17.2957,17.3909,196200.0
2012-04-30 09:40:00,23.75,23.76,23.59,23.64,190000.0,17.3909,17.3982,17.2738,17.3104,190000.0
2012-04-30 09:50:00,23.64,23.68,23.58,23.6,175000.0,17.3104,17.3397,17.2664,17.2811,175000.0
2012-04-30 10:00:00,23.6,23.68,23.59,23.64,154000.0,17.2811,17.3397,17.2738,17.3104,154000.0
2012-04-30 10:10:00,23.65,23.78,23.62,23.74,146400.0,17.3177,17.4129,17.2957,17.3836,146400.0
2012-04-30 10:20:00,23.74,23.8,23.71,23.71,114400.0,17.3836,17.4275,17.3616,17.3616,114400.0
2012-04-30 10:30:00,23.72,23.72,23.64,23.65,127600.0,17.369,17.369,17.3104,17.3177,127600.0
2012-04-30 10:40:00,23.66,23.66,23.59,23.6,198300.0,17.325,17.325,17.2738,17.2811,198300.0
2012-04-30 10:50:00,23.6,23.65,23.6,23.65,108400.0,17.2811,17.3177,17.2811,17.3177,108400.0
2012-04-30 11:00:00,23.65,23.71,23.65,23.67,127200.0,17.3177,17.3616,17.3177,17.3323,127200.0
2012-04-30 11:10:00,23.68,23.68,23.63,23.65,91700.0,17.3397,17.3397,17.3031,17.3177,91700.0
2012-04-30 11:20:00,23.66,23.68,23.63,23.64,88600.0,17.325,17.3397,17.3031,17.3104,88600.0
2012-04-30 11:30:00,23.65,23.66,23.61,23.64,117700.0,17.3177,17.325,17.2884,17.3104,117700.0
2012-04-30 11:40:00,23.64,23.68,23.63,23.67,88000.0,17.3104,17.3397,17.3031,17.3323,88000.0
2012-04-30 11:50:00,23.67,23.7,23.65,23.69,68400.0,17.3323,17.3543,17.3177,17.347,68400.0
2012-04-30 12:00:00,23.69,23.71,23.67,23.67,74100.0,17.347,17.3616,17.3323,17.3323,74100.0
2012-04-30 12:10:00,23.67,23.71,23.67,23.71,43500.0,17.3323,17.3616,17.3323,17.3616,43500.0
2012-04-30 12:20:00,23.71,23.72,23.69,23.69,62200.0,17.3616,17.369,17.347,17.347,62200.0
2012-04-30 12:30:00,23.69,23.7,23.67,23.68,54800.0,17.347,17.3543,17.3323,17.3397,54800.0
2012-04-30 12:40:00,23.68,23.71,23.68,23.71,45800.0,17.3397,17.3616,17.3397,17.3616,45800.0
2012-04-30 12:50:00,23.71,23.71,23.65,23.65,89800.0,17.3616,17.3616,17.3177,17.3177,89800.0
2012-04-30 13:00:00,23.65,23.68,23.65,23.68,58000.0,17.3177,17.3397,17.3177,17.3397,58000.0
2012-04-30 13:10:00,23.67,23.69,23.65,23.65,75200.0,17.3323,17.347,17.3177,17.3177,75200.0
2012-04-30 13:20:00,23.66,23.67,23.62,23.63,102600.0,17.325,17.3323,17.2957,17.3031,102600.0
2012-04-30 13:30:00,23.63,23.65,23.61,23.61,121300.0,17.3031,17.3177,17.2884,17.2884,121300.0
2012-04-30 13:40:00,23.61,23.64,23.59,23.63,63700.0,17.2884,17.3104,17.2738,17.3031,63700.0
2012-04-30 13:50:00,23.63,23.64,23.6,23.63,54600.0,17.3031,17.3104,17.2811,17.3031,54600.0
2012-04-30 14:00:00,23.64,23.65,23.61,23.62,88100.0,17.3104,17.3177,17.2884,17.2957,88100.0
2012-04-30 14:10:00,23.61,23.63,23.59,23.6,124000.0,17.2884,17.3031,17.2738,17.2811,124000.0
2012-04-30 14:20:00,23.61,23.61,23.55,23.56,85900.0,17.2884,17.2884,17.2445,17.2518,85900.0
2012-04-30 14:30:00,23.57,23.58,23.52,23.54,169400.0,17.2591,17.2664,17.2225,17.2371,169400.0
2012-04-30 14:40:00,23.54,23.59,23.54,23.58,76400.0,17.2371,17.2738,17.2371,17.2664,76400.0
2012-04-30 14:50:00,23.59,23.6,23.58,23.59,129000.0,17.2738,17.2811,17.2664,17.2738,129000.0
2012-04-30 15:00:00,23.6,23.61,23.58,23.59,166800.0,17.2811,17.2884,17.2664,17.2738,166800.0
2012-04-30 15:10:00,23.59,23.6,23.58,23.58,76400.0,17.2738,17.2811,17.2664,17.2664,76400.0
2012-04-30 15:20:00,23.59,23.61,23.58,23.59,215000.0,17.2738,17.2884,17.2664,17.2738,215000.0
2012-04-30 15:30:00,23.59,23.62,23.59,23.6,231400.0,17.2738,17.2957,17.2738,17.2811,231400.0
2012-04-30 15:40:00,23.6,23.64,23.58,23.59,422000.0,17.2811,17.3104,17.2664,17.2738,422000.0
2012-04-30 15:50:00,23.58,23.65,23.58,23.64,488600.0,17.2664,17.3177,17.2664,17.3104,488600.0
2012-05-01 09:30:00,23.58,23.65,23.57,23.57,194200.0,17.2664,17.3177,17.2591,17.2591,194200.0
2012-05-01 09:40:00,23.58,23.61,23.51,23.57,125500.0,17.2664,17.2884,17.2152,17.2591,125500.0
2012-05-01 09:50:00,23.57,23.65,23.57,23.61,160100.0,17.2591,17.3177,17.2591,17.2884,160100.0
2012-05-01 10:00:00,23.61,23.87,23.61,23.79,354700.0,17.2884,17.4788,17.2884,17.4202,354700.0
2012-05-01 10:10:00,23.8,23.9,23.8,23.87,117300.0,17.4275,17.5008,17.4275,17.4788,117300.0
2012-05-01 10:20:00,23.87,23.98,23.87,23.95,187700.0,17.4788,17.5593,17.4788,17.5374,187700.0
2012-05-01 10:30:00,23.95,24.0,23.91,23.97,168000.0,17.5374,17.574,17.5081,17.552,168000.0
2012-05-01 10:40:00,23.96,24.07,23.96,24.02,185100.0,17.5447,17.6252,17.5447,17.5886,185100.0
2012-05-01 10:50:00,24.03,24.1,24.01,24.06,177200.0,17.596,17.6472,17.5813,17.6179,177200.0
2012-05-01 11:00:00,24.06,24.07,24.01,24.04,239900.0,17.6179,17.6252,17.5813,17.6033,239900.0
2012-05-01 11:10:00,24.03,24.08,24.02,24.05,98300.0,17.596,17.6326,17.5886,17.6106,98300.0
2012-05-01 11:20:00,24.04,24.07,24.02,24.07,97000.0,17.6033,17.6252,17.5886,17.6252,97000.0
2012-05-01 11:30:00,24.07,24.08,24.04,24.05,108800.0,17.6252,17.6326,17.6033,17.6106,108800.0
2012-05-01 11:40:00,24.05,24.16,24.05,24.14,266600.0,17.6106,17.6911,17.6106,17.6765,266600.0
2012-05-01 11:50:00,24.14,24.21,24.12,24.16,185400.0,17.6765,17.7278,17.6619,17.6911,185400.0
2012-05-01 12:00:00,24.16,24.19,24.1,24.13,376600.0,17.6911,17.7131,17.6472,17.6692,376600.0
2012-05-01 12:10:00,24.13,24.15,24.12,24.14,65700.0,17.6692,17.6838,17.6619,17.6765,65700.0
2012-05-01 12:20:00,24.14,24.15,24.12,24.14,83200.0,17.6765,17.6838,17.6619,17.6765,83200.0
2012-05-01 12:30:00,24.14,24.15,24.11,24.15,250800.0,17.6765,17.6838,17.6545,17.6838,250800.0
2012-05-01 12:40:00,24.15,24.18,24.11,24.16,224000.0,17.6838,17.7058,17.6545,17.6911,224000.0
2012-05-01 12:50:00,24.16,24.18,24.14,24.15,157900.0,17.6911,17.7058,17.6765,17.6838,157900.0
2012-05-01 13:00:00,24.15,24.16,24.11,24.11,87500.0,17.6838,17.6911,17.6545,17.6545,87500.0
2012-05-01 13:10:00,24.12,24.12,24.04,24.04,91900.0,17.6619,17.6619,17.6033,17.6033,91900.0
2012-05-01 13:20:00,24.04,24.12,24.03,24.12,96800.0,17.6033,17.6619,17.596,17.6619,96800.0
2012-05-01 13:30:00,24.11,24.14,24.11,24.14,72100.0,17.6545,17.6765,17.6545,17.6765,72100.0
2012-05-01 13:40:00,24.13,24.14,24.1,24.12,62700.0,17.6692,17.6765,17.6472,17.6619,62700.0
2012-05-01 13:50:00,24.11,24.19,24.09,24.15,92700.0,17.6545,17.7131,17.6399,17.6838,92700.0
2012-05-01 14:00:00,24.15,24.15,24.11,24.11,67300.0,17.6838,17.6838,17.6545,17.6545,67300.0
2012-05-01 14:10:00,24.12,24.16,24.11,24.13,85400.0,17.6619,17.6911,17.6545,17.6692,85400.0
2012-05-01 14:20:00,24.13,24.16,24.07,24.13,103800.0,17.6692,17.6911,17.6252,17.6692,103800.0
2012-05-01 14:30:00,24.13,24.14,24.1,24.14,57700.0,17.6692,17.6765,17.6472,17.6765,57700.0
2012-05-01 14:40:00,24.14,24.14,24.08,24.09,134700.0,17.6765,17.6765,17.6326,17.6399,134700.0
2012-05-01 14:50:00,24.1,24.11,24.03,24.07,101700.0,17.6472,17.6545,17.596,17.6252,101700.0
2012-05-01 15:00:00,24.07,24.09,24.04,24.04,75900.0,17.6252,17.6399,17.6033,17.6033,75900.0
2012-05-01 15:10:00,24.04,24.05,24.01,24.03,84000.0,17.6033,17.6106,17.5813,17.596,84000.0
2012-05-01 15:20:00,24.03,24.04,23.99,24.02,132200.0,17.596,17.6033,17.5667,17.5886,132200.0
2012-05-01 15:30:00,24.02,24.02,23.93,23.98,169100.0,17.5886,17.5886,17.5227,17.5593,169100.0
2012-05-01 15:40:00,23.99,24.02,23.96,23.97,142700.0,17.5667,17.5886,17.5447,17.552,142700.0
2012-05-01 15:50:00,23.97,23.97,23.9,23.95,363100.0,17.552,17.552,17.5008,17.5374,363100.0
2012-05-02 09:30:00,23.75,23.81,23.67,23.68,198800.0,17.3909,17.4349,17.3323,17.3397,198800.0
2012-05-02 09:40:00,23.68,23.72,23.63,23.71,103800.0,17.3397,17.369,17.3031,17.3616,103800.0
2012-05-02 09:50:00,23.71,23.75,23.66,23.68,143600.0,17.3616,17.3909,17.325,17.3397,143600.0
2012-05-02 10:00:00,23.67,23.69,23.53,23.62,280100.0,17.3323,17.347,17.2298,17.2957,280100.0
2012-05-02 10:10:00,23.62,23.68,23.57,23.67,353600.0,17.2957,17.3397,17.2591,17.3323,353600.0
2012-05-02 10:20:00,23.67,23.68,23.62,23.63,95900.0,17.3323,17.3397,17.2957,17.3031,95900.0
2012-05-02 10:30:00,23.63,23.69,23.61,23.67,94600.0,17.3031,17.347,17.2884,17.3323,94600.0
2012-05-02 10:40:00,23.68,23.73,23.67,23.71,117200.0,17.3397,17.3763,17.3323,17.3616,117200.0
2012-05-02 10:50:00,23.7,23.78,23.7,23.71,191400.0,17.3543,17.4129,17.3543,17.3616,191400.0
2012-05-02 11:00:00,23.7,23.75,23.67,23.68,148800.0,17.3543,17.3909,17.3323,17.3397,148800.0
2012-05-02 11:10:00,23.68,23.71,23.66,23.69,189000.0,17.3397,17.3616,17.325,17.347,189000.0
2012-05-02 11:20:00,23.69,23.71,23.68,23.7,81400.0,17.347,17.3616,17.3397,17.3543,81400.0
2012-05-02 11:30:00,23.7,23.76,23.69,23.75,100400.0,17.3543,17.3982,17.347,17.3909,100400.0
2012-05-02 11:40:00,23.74,23.76,23.72,23.73,60800.0,17.3836,17.3982,17.369,17.3763,60800.0
2012-05-02 11:50:00,23.72,23.73,23.69,23.69,77100.0,17.369,17.3763,17.347,17.347,77100.0
2012-05-02 12:00:00,23.69,23.7,23.67,23.68,73500.0,17.347,17.3543,17.3323,17.3397,73500.0
2012-05-02 12:10:00,23.69,23.76,23.68,23.75,46900.0,17.347,17.3982,17.3397,17.3909,46900.0
2012-05-02 12:20:00,23.75,23.79,23.75,23.77,58200.0,17.3909,17.4202,17.3909,17.4056,58200.0
2012-05-02 12:30:00,23.77,23.82,23.76,23.8,157200.0,17.4056,17.4422,17.3982,17.4275,157200.0
2012-05-02 12:40:00,23.8,23.84,23.8,23.82,99300.0,17.4275,17.4568,17.4275,17.4422,99300.0
2012-05-02 12:50:00,23.82,23.86,23.81,23.85,104400.0,17.4422,17.4715,17.4349,17.4641,104400.0
2012-05-02 13:00:00,23.85,23.89,23.85,23.87,149600.0,17.4641,17.4934,17.4641,17.4788,149600.0
2012-05-02 13:10:00,23.87,23.9,23.85,23.86,131400.0,17.4788,17.5008,17.4641,17.4715,131400.0
2012-05-02 13:20:00,23.86,23.88,23.85,23.86,137400.0,17.4715,17.4861,17.4641,17.4715,137400.0
2012-05-02 13:30:00,23.86,23.9,23.86,23.89,94600.0,17.4715,17.5008,17.4715,17.4934,94600.0
2012-05-02 13:40:00,23.89,23.94,23.88,23.93,98000.0,17.4934,17.53,17.4861,17.5227,98000.0
2012-05-02 13:50:00,23.93,23.96,23.91,23.94,238300.0,17.5227,17.5447,17.5081,17.53,238300.0
2012-05-02 14:00:00,23.93,24.0,23.93,24.0,162400.0,17.5227,17.574,17.5227,17.574,162400.0
2012-05-02 14:10:00,24.0,24.0,23.96,23.98,167600.0,17.574,17.574,17.5447,17.5593,167600.0
2012-05-02 14:20:00,23.98,24.05,23.98,24.04,302100.0,17.5593,17.6106,17.5593,17.6033,302100.0
2012-05-02 14:30:00,24.03,24.04,23.97,23.97,392900.0,17.596,17.6033,17.552,17.552,392900.0
2012-05-02 14:40:00,23.98,23.99,23.96,23.96,110300.0,17.5593,17.5667,17.5447,17.5447,110300.0
2012-05-02 14:50:00,23.96,23.97,23.93,23.93,131300.0,17.5447,17.552,17.5227,17.5227,131300.0
2012-05-02 15:00:00,23.93,23.95,23.88,23.88,272100.0,17.5227,17.5374,17.4861,17.4861,272100.0
2012-05-02 15:10:00,23.88,23.92,23.86,23.88,249400.0,17.4861,17.5154,17.4715,17.4861,249400.0
2012-05-02 15:20:00,23.88,23.93,23.88,23.92,263300.0,17.4861,17.5227,17.4861,17.5154,263300.0
2012-05-02 15:30:00,23.91,23.95,23.91,23.95,359900.0,17.5081,17.5374,17.5081,17.5374,359900.0
2012-05-02 15:40:00,23.95,23.99,23.94,23.98,569400.0,17.5374,17.5667,17.53,17.5593,569400.0
2012-05-02 15:50:00,23.98,23.98,23.91,23.92,534000.0,17.5593,17.5593,17.5081,17.5154,534000.0
2012-05-03 09:30:00,23.85,23.95,23.85,23.92,250200.0,17.4641,17.5374,17.4641,17.5154,250200.0
2012-05-03 09:40:00,23.93,23.97,23.88,23.94,221300.0,17.5227,17.552,17.4861,17.53,221300.0
2012-05-03 09:50:00,23.95,24.03,23.94,24.01,231300.0,17.5374,17.596,17.53,17.5813,231300.0
2012-05-03 10:00:00,24.01,24.01,23.79,23.84,480100.0,17.5813,17.5813,17.4202,17.4568,480100.0
2012-05-03 10:10:00,23.84,23.84,23.68,23.69,246100.0,17.4568,17.4568,17.3397,17.347,246100.0
2012-05-03 10:20:00,23.68,23.71,23.61,23.69,445900.0,17.3397,17.3616,17.2884,17.347,445900.0
2012-05-03 10:30:00,23.69,23.78,23.67,23.76,195400.0,17.347,17.4129,17.3323,17.3982,195400.0
2012-05-03 10:40:00,23.77,23.77,23.71,23.75,98200.0,17.4056,17.4056,17.3616,17.3909,98200.0
2012-05-03 10:50:00,23.75,23.82,23.72,23.81,183100.0,17.3909,17.4422,17.369,17.4349,183100.0
2012-05-03 11:00:00,23.82,23.83,23.8,23.81,96200.0,17.4422,17.4495,17.4275,17.4349,96200.0
2012-05-03 11:10:00,23.81,23.82,23.78,23.81,111700.0,17.4349,17.4422,17.4129,17.4349,111700.0
2012-05-03 11:20:00,23.81,23.85,23.8,23.82,92700.0,17.4349,17.4641,17.4275,17.4422,92700.0
2012-05-03 11:30:00,23.82,23.82,23.74,23.74,85400.0,17.4422,17.4422,17.3836,17.3836,85400.0
2012-05-03 11:40:00,23.74,23.77,23.69,23.69,169300.0,17.3836,17.4056,17.347,17.347,169300.0
2012-05-03 11:50:00,23.69,23.7,23.64,23.67,199800.0,17.347,17.3543,17.3104,17.3323,199800.0
2012-05-03 12:00:00,23.67,23.71,23.64,23.71,121800.0,17.3323,17.3616,17.3104,17.3616,121800.0
2012-05-03 12:10:00,23.71,23.74,23.69,23.73,288300.0,17.3616,17.3836,17.347,17.3763,288300.0
2012-05-03 12:20:00,23.73,23.73,23.67,23.7,250400.0,17.3763,17.3763,17.3323,17.3543,250400.0
2012-05-03 12:30:00,23.7,23.73,23.69,23.71,94400.0,17.3543,17.3763,17.347,17.3616,94400.0
2012-05-03 12:40:00,23.71,23.72,23.69,23.69,74300.0,17.3616,17.369,17.347,17.347,74300.0
2012-05-03 12:50:00,23.69,23.71,23.69,23.71,146500.0,17.347,17.3616,17.347,17.3616,146500.0
2012-05-03 13:00:00,23.7,23.74,23.69,23.69,116400.0,17.3543,17.3836,17.347,17.347,116400.0
2012-05-03 13:10:00,23.69,23.7,23.64,23.68,97600.0,17.347,17.3543,17.3104,17.3397,97600.0
2012-05-03 13:20:00,23.68,23.7,23.67,23.67,63500.0,17.3397,17.3543,17.3323,17.3323,63500.0
2012-05-03 13:30:00,23.67,23.67,23.59,23.6,120900.0,17.3323,17.3323,17.2738,17.2811,120900.0
2012-05-03 13:40:00,23.61,23.61,23.49,23.54,234900.0,17.2884,17.2884,17.2005,17.2371,234900.0
2012-05-03 13:50:00,23.54,23.55,23.51,23.52,278700.0,17.2371,17.2445,17.2152,17.2225,278700.0
2012-05-03 14:00:00,23.52,23.52,23.46,23.46,135600.0,17.2225,17.2225,17.1786,17.1786,135600.0
2012-05-03 14:10:00,23.46,23.53,23.44,23.52,139700.0,17.1786,17.2298,17.1639,17.2225,139700.0
2012-05-03 14:20:00,23.52,23.53,23.46,23.46,127800.0,17.2225,17.2298,17.1786,17.1786,127800.0
2012-05-03 14:30:00,23.46,23.54,23.45,23.51,146500.0,17.1786,17.2371,17.1712,17.2152,146500.0
2012-05-03 14:40:00,23.51,23.51,23.45,23.45,99200.0,17.2152,17.2152,17.1712,17.1712,99200.0
2012-05-03 14:50:00,23.45,23.51,23.45,23.5,254200.0,17.1712,17.2152,17.1712,17.2079,254200.0
2012-05-03 15:00:00,23.5,23.54,23.49,23.51,178600.0,17.2079,17.2371,17.2005,17.2152,178600.0
2012-05-03 15:10:00,23.52,23.58,23.49,23.56,250800.0,17.2225,17.2664,17.2005,17.2518,250800.0
2012-05-03 15:20:00,23.56,23.59,23.52,23.53,195500.0,17.2518,17.2738,17.2225,17.2298,195500.0
2012-05-03 15:30:00,23.52,23.58,23.52,23.53,241900.0,17.2225,17.2664,17.2225,17.2298,241900.0
2012-05-03 15:40:00,23.53,23.54,23.49,23.51,599000.0,17.2298,17.2371,17.2005,17.2152,599000.0
2012-05-03 15:50:00,23.51,23.54,23.48,23.48,985300.0,17.2152,17.2371,17.1932,17.1932,985300.0
2012-05-04 09:30:00,23.34,23.44,23.28,23.4,214700.0,17.0907,17.1639,17.0468,17.1346,214700.0
2012-05-04 09:40:00,23.4,23.4,23.25,23.29,281000.0,17.1346,17.1346,17.0248,17.0541,281000.0
2012-05-04 09:50:00,23.29,23.35,23.16,23.17,253000.0,17.0541,17.098,16.9589,16.9662,253000.0
2012-05-04 10:00:00,23.17,23.25,23.13,23.23,226600.0,16.9662,17.0248,16.9369,17.0102,226600.0
2012-05-04 10:10:00,23.23,23.28,23.23,23.25,218800.0,17.0102,17.0468,17.0102,17.0248,218800.0
2012-05-04 10:20:00,23.25,23.3,23.24,23.27,213200.0,17.0248,17.0614,17.0175,17.0394,213200.0
2012-05-04 10:30:00,23.28,23.29,23.22,23.22,211700.0,17.0468,17.0541,17.0028,17.0028,211700.0
2012-05-04 10:40:00,23.23,23.23,23.18,23.2,278300.0,17.0102,17.0102,16.9735,16.9882,278300.0
2012-05-04 10:50:00,23.19,23.21,23.14,23.15,218300.0,16.9809,16.9955,16.9442,16.9516,218300.0
2012-05-04 11:00:00,23.15,23.16,23.08,23.09,309700.0,16.9516,16.9589,16.9003,16.9076,309700.0
2012-05-04 11:10:00,23.09,23.14,23.08,23.12,188400.0,16.9076,16.9442,16.9003,16.9296,188400.0
2012-05-04 11:20:00,23.13,23.14,23.08,23.09,283500.0,16.9369,16.9442,16.9003,16.9076,283500.0
2012-05-04 11:30:00,23.1,23.13,23.07,23.11,355500.0,16.915,16.9369,16.893,16.9223,355500.0
2012-05-04 11:40:00,23.11,23.12,23.06,23.06,325100.0,16.9223,16.9296,16.8857,16.8857,325100.0
2012-05-04 11:50:00,23.07,23.07,23.02,23.02,227200.0,16.893,16.893,16.8564,16.8564,227200.0
2012-05-04 12:00:00,23.02,23.07,23.02,23.06,90600.0,16.8564,16.893,16.8564,16.8857,90600.0
2012-05-04 12:10:00,23.07,23.1,23.04,23.09,155800.0,16.893,16.915,16.871,16.9076,155800.0
2012-05-04 12:20:00,23.1,23.1,23.07,23.09,137400.0,16.915,16.915,16.893,16.9076,137400.0
2012-05-04 12:30:00,23.09,23.11,23.05,23.07,186200.0,16.9076,16.9223,16.8783,16.893,186200.0
2012-05-04 12:40:00,23.07,23.1,23.05,23.09,112000.0,16.893,16.915,16.8783,16.9076,112000.0
2012-05-04 12:50:00,23.08,23.11,23.08,23.1,191200.0,16.9003,16.9223,16.9003,16.915,191200.0
2012-05-04 13:00:00,23.11,23.12,23.09,23.1,276600.0,16.9223,16.9296,16.9076,16.915,276600.0
2012-05-04 13:10:00,23.09,23.11,23.08,23.1,123200.0,16.9076,16.9223,16.9003,16.915,123200.0
2012-05-04 13:20:00,23.1,23.12,23.08,23.12,165300.0,16.915,16.9296,16.9003,16.9296,165300.0
2012-05-04 13:30:00,23.11,23.15,23.1,23.15,228800.0,16.9223,16.9516,16.915,16.9516,228800.0
2012-05-04 13:40:00,23.14,23.16,23.14,23.16,68900.0,16.9442,16.9589,16.9442,16.9589,68900.0
2012-05-04 13:50:00,23.16,23.17,23.14,23.15,134900.0,16.9589,16.9662,16.9442,16.9516,134900.0
2012-05-04 14:00:00,23.15,23.16,23.14,23.16,91200.0,16.9516,16.9589,16.9442,16.9589,91200.0
2012-05-04 14:10:00,23.16,23.16,23.12,23.15,192400.0,16.9589,16.9589,16.9296,16.9516,192400.0
2012-05-04 14:20:00,23.15,23.16,23.13,23.15,222100.0,16.9516,16.9589,16.9369,16.9516,222100.0
2012-05-04 14:30:00,23.15,23.15,23.06,23.08,216500.0,16.9516,16.9516,16.8857,16.9003,216500.0
2012-05-04 14:40:00,23.08,23.13,23.07,23.13,130000.0,16.9003,16.9369,16.893,16.9369,130000.0
2012-05-04 14:50:00,23.13,23.16,23.11,23.14,110100.0,16.9369,16.9589,16.9223,16.9442,110100.0
2012-05-04 15:00:00,23.13,23.17,23.13,23.14,163800.0,16.9369,16.9662,16.9369,16.9442,163800.0
2012-05-04 15:10:00,23.14,23.16,23.12,23.15,177200.0,16.9442,16.9589,16.9296,16.9516,177200.0
2012-05-04 15:20:00,23.14,23.16,23.12,23.14,273500.0,16.9442,16.9589,16.9296,16.9442,273500.0
2012-05-04 15:30:00,23.14,23.16,23.11,23.12,258800.0,16.9442,16.9589,16.9223,16.9296,258800.0
2012-05-04 15:40:00,23.11,23.17,23.11,23.15,487500.0,16.9223,16.9662,16.9223,16.9516,487500.0
2012-05-04 15:50:00,23.15,23.17,23.06,23.06,590700.0,16.9516,16.9662,16.8857,16.8857,590700.0
2012-05-07 09:30:00,22.95,23.22,22.95,23.18,608100.0,16.8051,17.0028,16.8051,16.9735,608100.0
2012-05-07 09:40:00,23.18,23.19,23.07,23.07,308100.0,16.9735,16.9809,16.893,16.893,308100.0
2012-05-07 09:50:00,23.08,23.12,23.03,23.09,217400.0,16.9003,16.9296,16.8637,16.9076,217400.0
2012-05-07 10:00:00,23.08,23.12,22.97,22.98,360300.0,16.9003,16.9296,16.8198,16.8271,360300.0
2012-05-07 10:10:00,22.99,23.05,22.93,23.04,210900.0,16.8344,16.8783,16.7905,16.871,210900.0
2012-05-07 10:20:00,23.04,23.06,22.93,22.96,189300.0,16.871,16.8857,16.7905,16.8124,189300.0
2012-05-07 10:30:00,22.96,23.0,22.95,23.0,115200.0,16.8124,16.8417,16.8051,16.8417,115200.0
2012-05-07 10:40:00,22.99,23.02,22.98,23.01,465300.0,16.8344,16.8564,16.8271,16.8491,465300.0
2012-05-07 10:50:00,23.01,23.01,22.96,22.97,230200.0,16.8491,16.8491,16.8124,16.8198,230200.0
2012-05-07 11:00:00,22.98,23.03,22.98,23.02,574800.0,16.8271,16.8637,16.8271,16.8564,574800.0
2012-05-07 11:10:00,23.02,23.03,22.99,23.02,204900.0,16.8564,16.8637,16.8344,16.8564,204900.0
2012-05-07 11:20:00,23.01,23.04,23.01,23.02,115100.0,16.8491,16.871,16.8491,16.8564,115100.0
2012-05-07 11:30:00,23.03,23.07,23.02,23.05,238500.0,16.8637,16.893,16.8564,16.8783,238500.0
2012-05-07 11:40:00,23.05,23.11,23.05,23.1,352100.0,16.8783,16.9223,16.8783,16.915,352100.0
2012-05-07 11:50:00,23.1,23.1,23.07,23.07,238000.0,16.915,16.915,16.893,16.893,238000.0
2012-05-07 12:00:00,23.07,23.1,23.06,23.08,460200.0,16.893,16.915,16.8857,16.9003,460200.0
2012-05-07 12:10:00,23.08,23.08,23.03,23.06,175700.0,16.9003,16.9003,16.8637,16.8857,175700.0
2012-05-07 12:20:00,23.05,23.08,23.05,23.07,231600.0,16.8783,16.9003,16.8783,16.893,231600.0
2012-05-07 12:30:00,23.07,23.08,23.05,23.05,480900.0,16.893,16.9003,16.8783,16.8783,480900.0
2012-05-07 12:40:00,23.05,23.08,23.05,23.07,169400.0,16.8783,16.9003,16.8783,16.893,169400.0
2012-05-07 12:50:00,23.08,23.08,23.02,23.05,198600.0,16.9003,16.9003,16.8564,16.8783,198600.0
2012-05-07 13:00:00,23.05,23.06,23.04,23.05,72700.0,16.8783,16.8857,16.871,16.8783,72700.0
2012-05-07 13:10:00,23.04,23.1,23.03,23.1,207800.0,16.871,16.915,16.8637,16.915,207800.0
2012-05-07 13:20:00,23.09,23.12,23.05,23.08,234100.0,16.9076,16.9296,16.8783,16.9003,234100.0
2012-05-07 13:30:00,23.09,23.11,23.08,23.1,352100.0,16.9076,16.9223,16.9003,16.915,352100.0
2012-05-07 13:40:00,23.1,23.15,23.1,23.15,360400.0,16.915,16.9516,16.915,16.9516,360400.0
2012-05-07 13:50:00,23.14,23.18,23.11,23.12,232900.0,16.9442,16.9735,16.9223,16.9296,232900.0
2012-05-07 14:00:00,23.13,23.17,23.13,23.14,233200.0,16.9369,16.9662,16.9369,16.9442,233200.0
2012-05-07 14:10:00,23.15,23.17,23.13,23.13,425300.0,16.9516,16.9662,16.9369,16.9369,425300.0
2012-05-07 14:20:00,23.13,23.15,23.12,23.13,117000.0,16.9369,16.9516,16.9296,16.9369,117000.0
2012-05-07 14:30:00,23.13,23.13,23.1,23.11,102200.0,16.9369,16.9369,16.915,16.9223,102200.0
2012-05-07 14:40:00,23.11,23.13,23.08,23.13,171300.0,16.9223,16.9369,16.9003,16.9369,171300.0
2012-05-07 14:50:00,23.13,23.14,23.1,23.14,366600.0,16.9369,16.9442,16.915,16.9442,366600.0
2012-05-07 15:00:00,23.13,23.14,23.1,23.11,211100.0,16.9369,16.9442,16.915,16.9223,211100.0
2012-05-07 15:10:00,23.11,23.13,23.09,23.11,250200.0,16.9223,16.9369,16.9076,16.9223,250200.0
2012-05-07 15:20:00,23.11,23.14,23.1,23.12,582800.0,16.9223,16.9442,16.915,16.9296,582800.0
2012-05-07 15:30:00,23.11,23.13,23.08,23.09,483100.0,16.9223,16.9369,16.9003,16.9076,483100.0
2012-05-07 15:40:00,23.09,23.1,23.04,23.05,461700.0,16.9076,16.915,16.871,16.8783,461700.0
2012-05-07 15:50:00,23.06,23.09,23.02,23.09,781300.0,16.8857,16.9076,16.8564,16.9076,781300.0
2012-05-08 09:30:00,22.94,23.05,22.91,22.93,276500.0,16.7978,16.8783,16.7758,16.7905,276500.0
2012-05-08 09:40:00,22.93,23.02,22.92,22.97,297200.0,16.7905,16.8564,16.7832,16.8198,297200.0
2012-05-08 09:50:00,22.97,23.02,22.93,22.97,253600.0,16.8198,16.8564,16.7905,16.8198,253600.0
2012-05-08 10:00:00,22.97,22.98,22.88,22.91,455700.0,16.8198,16.8271,16.7539,16.7758,455700.0
2012-05-08 10:10:00,22.91,22.97,22.86,22.95,149400.0,16.7758,16.8198,16.7392,16.8051,149400.0
2012-05-08 10:20:00,22.95,22.98,22.9,22.91,204000.0,16.8051,16.8271,16.7685,16.7758,204000.0
2012-05-08 10:30:00,22.9,22.9,22.75,22.84,248500.0,16.7685,16.7685,16.6587,16.7246,248500.0
2012-05-08 10:40:00,22.84,22.86,22.81,22.83,122600.0,16.7246,16.7392,16.7026,16.7173,122600.0
2012-05-08 10:50:00,22.83,22.88,22.8,22.84,190600.0,16.7173,16.7539,16.6953,16.7246,190600.0
2012-05-08 11:00:00,22.84,22.84,22.73,22.75,219200.0,16.7246,16.7246,16.644,16.6587,219200.0
2012-05-08 11:10:00,22.75,22.81,22.69,22.81,170900.0,16.6587,16.7026,16.6147,16.7026,170900.0
2012-05-08 11:20:00,22.81,22.85,22.76,22.85,218200.0,16.7026,16.7319,16.666,16.7319,218200.0
2012-05-08 11:30:00,22.84,22.89,22.8,22.86,211500.0,16.7246,16.7612,16.6953,16.7392,211500.0
2012-05-08 11:40:00,22.86,22.89,22.85,22.87,103900.0,16.7392,16.7612,16.7319,16.7465,103900.0
2012-05-08 11:50:00,22.87,22.89,22.84,22.86,139900.0,16.7465,16.7612,16.7246,16.7392,139900.0
2012-05-08 12:00:00,22.86,22.87,22.81,22.81,91000.0,16.7392,16.7465,16.7026,16.7026,91000.0
2012-05-08 12:10:00,22.81,22.82,22.78,22.82,87900.0,16.7026,16.7099,16.6806,16.7099,87900.0
2012-05-08 12:20:00,22.83,22.83,22.75,22.78,89600.0,16.7173,16.7173,16.6587,16.6806,89600.0
2012-05-08 12:30:00,22.77,22.81,22.76,22.79,99800.0,16.6733,16.7026,16.666,16.688,99800.0
2012-05-08 12:40:00,22.79,22.81,22.75,22.75,112600.0,16.688,16.7026,16.6587,16.6587,112600.0
2012-05-08 12:50:00,22.75,22.77,22.72,22.74,76700.0,16.6587,16.6733,16.6367,16.6513,76700.0
2012-05-08 13:00:00,22.75,22.81,22.75,22.78,175400.0,16.6587,16.7026,16.6587,16.6806,175400.0
2012-05-08 13:10:00,22.78,22.81,22.76,22.8,81600.0,16.6806,16.7026,16.666,16.6953,81600.0
2012-05-08 13:20:00,22.8,22.82,22.78,22.81,119100.0,16.6953,16.7099,16.6806,16.7026,119100.0
2012-05-08 13:30:00,22.8,22.82,22.77,22.78,194800.0,16.6953,16.7099,16.6733,16.6806,194800.0
2012-05-08 13:40:00,22.79,22.86,22.79,22.81,236400.0,16.688,16.7392,16.688,16.7026,236400.0
2012-05-08 13:50:00,22.81,22.83,22.78,22.82,141600.0,16.7026,16.7173,16.6806,16.7099,141600.0
2012-05-08 14:00:00,22.82,22.83,22.77,22.8,110700.0,16.7099,16.7173,16.6733,16.6953,110700.0
2012-05-08 14:10:00,22.8,22.8,22.71,22.72,245100.0,16.6953,16.6953,16.6294,16.6367,245100.0
2012-05-08 14:20:00,22.71,22.73,22.68,22.73,166100.0,16.6294,16.644,16.6074,16.644,166100.0
2012-05-08 14:30:00,22.73,22.76,22.68,22.73,171100.0,16.644,16.666,16.6074,16.644,171100.0
2012-05-08 14:40:00,22.74,22.76,22.69,22.75,291700.0,16.6513,16.666,16.6147,16.6587,291700.0
2012-05-08 14:50:00,22.75,22.81,22.75,22.76,263700.0,16.6587,16.7026,16.6587,16.666,263700.0
2012-05-08 15:00:00,22.76,22.82,22.74,22.78,446000.0,16.666,16.7099,16.6513,16.6806,446000.0
2012-05-08 15:10:00,22.79,22.87,22.77,22.86,273900.0,16.688,16.7465,16.6733,16.7392,273900.0
2012-05-08 15:20:00,22.86,22.88,22.82,22.86,379400.0,16.7392,16.7539,16.7099,16.7392,379400.0
2012-05-08 15:30:00,22.86,22.94,22.83,22.91,274900.0,16.7392,16.7978,16.7173,16.7758,274900.0
2012-05-08 15:40:00,22.92,22.94,22.86,22.88,436200.0,16.7832,16.7978,16.7392,16.7539,436200.0
2012-05-08 15:50:00,22.88,22.93,22.87,22.88,683400.0,16.7539,16.7905,16.7465,16.7539,683400.0
2012-05-09 09:30:00,22.53,22.53,22.26,22.31,384100.0,16.4976,16.4976,16.2999,16.3365,384100.0
2012-05-09 09:40:00,22.31,22.4,22.22,22.22,221600.0,16.3365,16.4024,16.2706,16.2706,221600.0
2012-05-09 09:50:00,22.21,22.21,22.11,22.17,238700.0,16.2633,16.2633,16.19,16.234,238700.0
2012-05-09 10:00:00,22.17,22.29,22.16,22.21,322100.0,16.234,16.3218,16.2266,16.2633,322100.0
2012-05-09 10:10:00,22.21,22.24,22.11,22.17,271400.0,16.2633,16.2852,16.19,16.234,271400.0
2012-05-09 10:20:00,22.17,22.18,22.08,22.1,260100.0,16.234,16.2413,16.1681,16.1827,260100.0
2012-05-09 10:30:00,22.11,22.23,22.1,22.22,145700.0,16.19,16.2779,16.1827,16.2706,145700.0
2012-05-09 10:40:00,22.22,22.3,22.2,22.21,174600.0,16.2706,16.3292,16.2559,16.2633,174600.0
2012-05-09 10:50:00,22.2,22.21,22.13,22.16,128000.0,16.2559,16.2633,16.2047,16.2266,128000.0
2012-05-09 11:00:00,22.16,22.21,22.11,22.19,111000.0,16.2266,16.2633,16.19,16.2486,111000.0
2012-05-09 11:10:00,22.19,22.34,22.19,22.31,232800.0,16.2486,16.3584,16.2486,16.3365,232800.0
2012-05-09 11:20:00,22.32,22.41,22.31,22.4,126500.0,16.3438,16.4097,16.3365,16.4024,126500.0
2012-05-09 11:30:00,22.41,22.48,22.36,22.48,142000.0,16.4097,16.461,16.3731,16.461,142000.0
2012-05-09 11:40:00,22.49,22.5,22.41,22.43,77900.0,16.4683,16.4756,16.4097,16.4244,77900.0
2012-05-09 11:50:00,22.43,22.43,22.33,22.34,98500.0,16.4244,16.4244,16.3511,16.3584,98500.0
2012-05-09 12:00:00,22.35,22.37,22.31,22.31,59500.0,16.3658,16.3804,16.3365,16.3365,59500.0
2012-05-09 12:10:00,22.31,22.38,22.31,22.38,83900.0,16.3365,16.3877,16.3365,16.3877,83900.0
2012-05-09 12:20:00,22.38,22.41,22.33,22.35,67600.0,16.3877,16.4097,16.3511,16.3658,67600.0
2012-05-09 12:30:00,22.35,22.35,22.28,22.3,78100.0,16.3658,16.3658,16.3145,16.3292,78100.0
2012-05-09 12:40:00,22.31,22.33,22.27,22.33,87900.0,16.3365,16.3511,16.3072,16.3511,87900.0
2012-05-09 12:50:00,22.33,22.37,22.3,22.37,75000.0,16.3511,16.3804,16.3292,16.3804,75000.0
2012-05-09 13:00:00,22.37,22.43,22.36,22.37,90200.0,16.3804,16.4244,16.3731,16.3804,90200.0
2012-05-09 13:10:00,22.38,22.4,22.33,22.36,97700.0,16.3877,16.4024,16.3511,16.3731,97700.0
2012-05-09 13:20:00,22.36,22.48,22.36,22.46,142400.0,16.3731,16.461,16.3731,16.4463,142400.0
2012-05-09 13:30:00,22.46,22.54,22.45,22.48,203900.0,16.4463,16.5049,16.439,16.461,203900.0
2012-05-09 13:40:00,22.48,22.55,22.48,22.53,133300.0,16.461,16.5122,16.461,16.4976,133300.0
2012-05-09 13:50:00,22.53,22.59,22.49,22.5,129900.0,16.4976,16.5415,16.4683,16.4756,129900.0
2012-05-09 14:00:00,22.49,22.5,22.44,22.46,80500.0,16.4683,16.4756,16.4317,16.4463,80500.0
2012-05-09 14:10:00,22.46,22.49,22.4,22.4,162400.0,16.4463,16.4683,16.4024,16.4024,162400.0
2012-05-09 14:20:00,22.41,22.49,22.41,22.49,102600.0,16.4097,16.4683,16.4097,16.4683,102600.0
2012-05-09 14:30:00,22.49,22.52,22.43,22.45,427900.0,16.4683,16.4903,16.4244,16.439,427900.0
2012-05-09 14:40:00,22.45,22.45,22.35,22.35,208500.0,16.439,16.439,16.3658,16.3658,208500.0
2012-05-09 14:50:00,22.35,22.4,22.33,22.33,180000.0,16.3658,16.4024,16.3511,16.3511,180000.0
2012-05-09 15:00:00,22.34,22.37,22.31,22.33,180400.0,16.3584,16.3804,16.3365,16.3511,180400.0
2012-05-09 15:10:00,22.33,22.35,22.27,22.3,406800.0,16.3511,16.3658,16.3072,16.3292,406800.0
2012-05-09 15:20:00,22.29,22.33,22.25,22.25,302000.0,16.3218,16.3511,16.2925,16.2925,302000.0
2012-05-09 15:30:00,22.26,22.3,22.24,22.27,632400.0,16.2999,16.3292,16.2852,16.3072,632400.0
2012-05-09 15:40:00,22.28,22.28,22.21,22.26,704300.0,16.3145,16.3145,16.2633,16.2999,704300.0
2012-05-09 15:50:00,22.26,22.27,22.18,22.19,869200.0,16.2999,16.3072,16.2413,16.2486,869200.0
2012-05-10 09:30:00,22.48,22.54,22.41,22.49,257000.0,16.461,16.5049,16.4097,16.4683,257000.0
2012-05-10 09:40:00,22.5,22.52,22.37,22.52,262800.0,16.4756,16.4903,16.3804,16.4903,262800.0
2012-05-10 09:50:00,22.52,22.57,22.45,22.46,266000.0,16.4903,16.5269,16.439,16.4463,266000.0
2012-05-10 10:00:00,22.46,22.51,22.45,22.5,228900.0,16.4463,16.4829,16.439,16.4756,228900.0
2012-05-10 10:10:00,22.5,22.51,22.46,22.46,161600.0,16.4756,16.4829,16.4463,16.4463,161600.0
2012-05-10 10:20:00,22.46,22.51,22.39,22.44,137300.0,16.4463,16.4829,16.3951,16.4317,137300.0
2012-05-10 10:30:00,22.44,22.45,22.38,22.42,93600.0,16.4317,16.439,16.3877,16.417,93600.0
2012-05-10 10:40:00,22.43,22.47,22.4,22.42,110300.0,16.4244,16.4536,16.4024,16.417,110300.0
2012-05-10 10:50:00,22.42,22.42,22.32,22.37,127100.0,16.417,16.417,16.3438,16.3804,127100.0
2012-05-10 11:00:00,22.37,22.38,22.32,22.33,115800.0,16.3804,16.3877,16.3438,16.3511,115800.0
2012-05-10 11:10:00,22.33,22.36,22.3,22.35,86900.0,16.3511,16.3731,16.3292,16.3658,86900.0
2012-05-10 11:20:00,22.35,22.39,22.33,22.39,116700.0,16.3658,16.3951,16.3511,16.3951,116700.0
2012-05-10 11:30:00,22.39,22.47,22.36,22.44,103200.0,16.3951,16.4536,16.3731,16.4317,103200.0
2012-05-10 11:40:00,22.45,22.46,22.37,22.4,305300.0,16.439,16.4463,16.3804,16.4024,305300.0
2012-05-10 11:50:00,22.41,22.43,22.34,22.34,370100.0,16.4097,16.4244,16.3584,16.3584,370100.0
2012-05-10 12:00:00,22.35,22.36,22.29,22.33,111800.0,16.3658,16.3731,16.3218,16.3511,111800.0
2012-05-10 12:10:00,22.33,22.36,22.28,22.34,84900.0,16.3511,16.3731,16.3145,16.3584,84900.0
2012-05-10 12:20:00,22.33,22.35,22.28,22.31,168900.0,16.3511,16.3658,16.3145,16.3365,168900.0
2012-05-10 12:30:00,22.32,22.36,22.29,22.32,125800.0,16.3438,16.3731,16.3218,16.3438,125800.0
2012-05-10 12:40:00,22.32,22.33,22.3,22.3,115800.0,16.3438,16.3511,16.3292,16.3292,115800.0
2012-05-10 12:50:00,22.31,22.34,22.29,22.31,224000.0,16.3365,16.3584,16.3218,16.3365,224000.0
2012-05-10 13:00:00,22.32,22.34,22.28,22.34,119500.0,16.3438,16.3584,16.3145,16.3584,119500.0
2012-05-10 13:10:00,22.33,22.33,22.3,22.3,102600.0,16.3511,16.3511,16.3292,16.3292,102600.0
2012-05-10 13:20:00,22.31,22.32,22.28,22.29,176400.0,16.3365,16.3438,16.3145,16.3218,176400.0
2012-05-10 13:30:00,22.29,22.35,22.29,22.3,91700.0,16.3218,16.3658,16.3218,16.3292,91700.0
2012-05-10 13:40:00,22.31,22.33,22.28,22.29,100600.0,16.3365,16.3511,16.3145,16.3218,100600.0
2012-05-10 13:50:00,22.3,22.3,22.25,22.27,108100.0,16.3292,16.3292,16.2925,16.3072,108100.0
2012-05-10 14:00:00,22.26,22.31,22.26,22.29,129200.0,16.2999,16.3365,16.2999,16.3218,129200.0
2012-05-10 14:10:00,22.29,22.31,22.27,22.28,116900.0,16.3218,16.3365,16.3072,16.3145,116900.0
2012-05-10 14:20:00,22.28,22.29,22.27,22.27,110700.0,16.3145,16.3218,16.3072,16.3072,110700.0
2012-05-10 14:30:00,22.28,22.29,22.23,22.23,248500.0,16.3145,16.3218,16.2779,16.2779,248500.0
2012-05-10 14:40:00,22.22,22.25,22.21,22.24,99600.0,16.2706,16.2925,16.2633,16.2852,99600.0
2012-05-10 14:50:00,22.23,22.23,22.2,22.22,187100.0,16.2779,16.2779,16.2559,16.2706,187100.0
2012-05-10 15:00:00,22.22,22.24,22.2,22.21,202700.0,16.2706,16.2852,16.2559,16.2633,202700.0
2012-05-10 15:10:00,22.21,22.25,22.2,22.24,181300.0,16.2633,16.2925,16.2559,16.2852,181300.0
2012-05-10 15:20:00,22.24,22.25,22.22,22.25,269700.0,16.2852,16.2925,16.2706,16.2925,269700.0
2012-05-10 15:30:00,22.25,22.27,22.24,22.26,275200.0,16.2925,16.3072,16.2852,16.2999,275200.0
2012-05-10 15:40:00,22.26,22.28,22.23,22.25,503100.0,16.2999,16.3145,16.2779,16.2925,503100.0
2012-05-10 15:50:00,22.25,22.25,22.16,22.22,778700.0,16.2925,16.2925,16.2266,16.2706,778700.0
2012-05-11 09:30:00,22.0,22.07,21.75,21.79,422400.0,16.1095,16.1607,15.9264,15.9557,422400.0
2012-05-11 09:40:00,21.79,21.98,21.76,21.98,336100.0,15.9557,16.0948,15.9337,16.0948,336100.0
2012-05-11 09:50:00,21.98,22.01,21.86,21.89,224800.0,16.0948,16.1168,16.007,16.0289,224800.0
2012-05-11 10:00:00,21.9,22.03,21.89,21.92,275000.0,16.0363,16.1315,16.0289,16.0509,275000.0
2012-05-11 10:10:00,21.92,22.07,21.92,22.05,259700.0,16.0509,16.1607,16.0509,16.1461,259700.0
2012-05-11 10:20:00,22.06,22.15,22.06,22.1,674900.0,16.1534,16.2193,16.1534,16.1827,674900.0
2012-05-11 10:30:00,22.09,22.21,22.07,22.2,406600.0,16.1754,16.2633,16.1607,16.2559,406600.0
2012-05-11 10:40:00,22.21,22.26,22.19,22.24,232300.0,16.2633,16.2999,16.2486,16.2852,232300.0
2012-05-11 10:50:00,22.24,22.26,22.19,22.2,167200.0,16.2852,16.2999,16.2486,16.2559,167200.0
2012-05-11 11:00:00,22.2,22.29,22.18,22.29,187500.0,16.2559,16.3218,16.2413,16.3218,187500.0
2012-05-11 11:10:00,22.3,22.37,22.26,22.36,248100.0,16.3292,16.3804,16.2999,16.3731,248100.0
2012-05-11 11:20:00,22.36,22.4,22.34,22.38,101100.0,16.3731,16.4024,16.3584,16.3877,101100.0
2012-05-11 11:30:00,22.38,22.41,22.35,22.36,127500.0,16.3877,16.4097,16.3658,16.3731,127500.0
2012-05-11 11:40:00,22.36,22.36,22.24,22.25,148500.0,16.3731,16.3731,16.2852,16.2925,148500.0
2012-05-11 11:50:00,22.24,22.25,22.21,22.25,127200.0,16.2852,16.2925,16.2633,16.2925,127200.0
2012-05-11 12:00:00,22.25,22.27,22.2,22.25,168300.0,16.2925,16.3072,16.2559,16.2925,168300.0
2012-05-11 12:10:00,22.26,22.28,22.23,22.25,103300.0,16.2999,16.3145,16.2779,16.2925,103300.0
2012-05-11 12:20:00,22.26,22.31,22.26,22.28,183300.0,16.2999,16.3365,16.2999,16.3145,183300.0
2012-05-11 12:30:00,22.27,22.29,22.26,22.28,33400.0,16.3072,16.3218,16.2999,16.3145,33400.0
2012-05-11 12:40:00,22.28,22.29,22.26,22.27,32500.0,16.3145,16.3218,16.2999,16.3072,32500.0
2012-05-11 12:50:00,22.26,22.27,22.2,22.2,114500.0,16.2999,16.3072,16.2559,16.2559,114500.0
2012-05-11 13:00:00,22.21,22.22,22.17,22.18,76100.0,16.2633,16.2706,16.234,16.2413,76100.0
2012-05-11 13:10:00,22.17,22.18,22.14,22.17,43700.0,16.234,16.2413,16.212,16.234,43700.0
2012-05-11 13:20:00,22.16,22.17,22.11,22.11,107800.0,16.2266,16.234,16.19,16.19,107800.0
2012-05-11 13:30:00,22.12,22.17,22.11,22.14,128400.0,16.1974,16.234,16.19,16.212,128400.0
2012-05-11 13:40:00,22.14,22.15,22.12,22.15,57900.0,16.212,16.2193,16.1974,16.2193,57900.0
2012-05-11 13:50:00,22.15,22.21,22.14,22.21,92700.0,16.2193,16.2633,16.212,16.2633,92700.0
2012-05-11 14:00:00,22.21,22.21,22.15,22.16,104900.0,16.2633,16.2633,16.2193,16.2266,104900.0
2012-05-11 14:10:00,22.16,22.22,22.15,22.21,49800.0,16.2266,16.2706,16.2193,16.2633,49800.0
2012-05-11 14:20:00,22.21,22.21,22.18,22.19,52500.0,16.2633,16.2633,16.2413,16.2486,52500.0
2012-05-11 14:30:00,22.19,22.19,22.14,22.15,57600.0,16.2486,16.2486,16.212,16.2193,57600.0
2012-05-11 14:40:00,22.15,22.21,22.15,22.18,79300.0,16.2193,16.2633,16.2193,16.2413,79300.0
2012-05-11 14:50:00,22.17,22.18,22.14,22.18,100000.0,16.234,16.2413,16.212,16.2413,100000.0
2012-05-11 15:00:00,22.18,22.21,22.15,22.16,103600.0,16.2413,16.2633,16.2193,16.2266,103600.0
2012-05-11 15:10:00,22.17,22.19,22.13,22.19,149600.0,16.234,16.2486,16.2047,16.2486,149600.0
2012-05-11 15:20:00,22.2,22.2,22.13,22.14,161200.0,16.2559,16.2559,16.2047,16.212,161200.0
2012-05-11 15:30:00,22.15,22.17,22.13,22.15,229600.0,16.2193,16.234,16.2047,16.2193,229600.0
2012-05-11 15:40:00,22.15,22.15,22.04,22.09,505800.0,16.2193,16.2193,16.1388,16.1754,505800.0
2012-05-11 15:50:00,22.1,22.11,22.05,22.08,502000.0,16.1827,16.19,16.1461,16.1681,502000.0
2012-05-14 09:30:00,21.79,21.93,21.74,21.82,343700.0,15.9557,16.0582,15.9191,15.9777,343700.0
2012-05-14 09:40:00,21.8,21.93,21.77,21.92,488200.0,15.963,16.0582,15.9411,16.0509,488200.0
2012-05-14 09:50:00,21.92,22.02,21.92,21.96,214500.0,16.0509,16.1241,16.0509,16.0802,214500.0
2012-05-14 10:00:00,21.95,21.98,21.91,21.95,367900.0,16.0729,16.0948,16.0436,16.0729,367900.0
2012-05-14 10:10:00,21.94,21.95,21.85,21.89,409900.0,16.0655,16.0729,15.9996,16.0289,409900.0
2012-05-14 10:20:00,21.89,21.92,21.83,21.85,286100.0,16.0289,16.0509,15.985,15.9996,286100.0
2012-05-14 10:30:00,21.84,21.88,21.83,21.83,203900.0,15.9923,16.0216,15.985,15.985,203900.0
2012-05-14 10:40:00,21.83,21.87,21.83,21.84,308800.0,15.985,16.0143,15.985,15.9923,308800.0
2012-05-14 10:50:00,21.85,21.86,21.81,21.81,258400.0,15.9996,16.007,15.9704,15.9704,258400.0
2012-05-14 11:00:00,21.81,21.82,21.77,21.77,207600.0,15.9704,15.9777,15.9411,15.9411,207600.0
2012-05-14 11:10:00,21.77,21.78,21.74,21.74,164500.0,15.9411,15.9484,15.9191,15.9191,164500.0
2012-05-14 11:20:00,21.75,21.87,21.73,21.85,318800.0,15.9264,16.0143,15.9118,15.9996,318800.0
2012-05-14 11:30:00,21.85,21.86,21.78,21.79,158400.0,15.9996,16.007,15.9484,15.9557,158400.0
2012-05-14 11:40:00,21.78,21.79,21.76,21.76,67700.0,15.9484,15.9557,15.9337,15.9337,67700.0
2012-05-14 11:50:00,21.76,21.78,21.71,21.73,100500.0,15.9337,15.9484,15.8971,15.9118,100500.0
2012-05-14 12:00:00,21.73,21.73,21.7,21.7,111700.0,15.9118,15.9118,15.8898,15.8898,111700.0
2012-05-14 12:10:00,21.7,21.72,21.69,21.72,85000.0,15.8898,15.9045,15.8825,15.9045,85000.0
2012-05-14 12:20:00,21.71,21.76,21.71,21.74,56500.0,15.8971,15.9337,15.8971,15.9191,56500.0
2012-05-14 12:30:00,21.74,21.75,21.71,21.71,117800.0,15.9191,15.9264,15.8971,15.8971,117800.0
2012-05-14 12:40:00,21.71,21.71,21.67,21.68,175400.0,15.8971,15.8971,15.8678,15.8752,175400.0
2012-05-14 12:50:00,21.68,21.7,21.67,21.69,75200.0,15.8752,15.8898,15.8678,15.8825,75200.0
2012-05-14 13:00:00,21.69,21.69,21.67,21.68,64500.0,15.8825,15.8825,15.8678,15.8752,64500.0
2012-05-14 13:10:00,21.68,21.68,21.62,21.64,201700.0,15.8752,15.8752,15.8312,15.8459,201700.0
2012-05-14 13:20:00,21.64,21.64,21.59,21.59,104800.0,15.8459,15.8459,15.8093,15.8093,104800.0
2012-05-14 13:30:00,21.59,21.66,21.59,21.66,132800.0,15.8093,15.8605,15.8093,15.8605,132800.0
2012-05-14 13:40:00,21.65,21.66,21.64,21.64,88800.0,15.8532,15.8605,15.8459,15.8459,88800.0
2012-05-14 13:50:00,21.64,21.7,21.64,21.68,220800.0,15.8459,15.8898,15.8459,15.8752,220800.0
2012-05-14 14:00:00,21.68,21.69,21.67,21.68,75700.0,15.8752,15.8825,15.8678,15.8752,75700.0
2012-05-14 14:10:00,21.68,21.68,21.64,21.65,117100.0,15.8752,15.8752,15.8459,15.8532,117100.0
2012-05-14 14:20:00,21.64,21.67,21.63,21.66,331100.0,15.8459,15.8678,15.8386,15.8605,331100.0
2012-05-14 14:30:00,21.66,21.67,21.61,21.62,214100.0,15.8605,15.8678,15.8239,15.8312,214100.0
2012-05-14 14:40:00,21.61,21.65,21.58,21.59,237400.0,15.8239,15.8532,15.8019,15.8093,237400.0
2012-05-14 14:50:00,21.59,21.61,21.48,21.5,268100.0,15.8093,15.8239,15.7287,15.7434,268100.0
2012-05-14 15:00:00,21.5,21.5,21.47,21.5,190900.0,15.7434,15.7434,15.7214,15.7434,190900.0
2012-05-14 15:10:00,21.5,21.5,21.44,21.48,490300.0,15.7434,15.7434,15.6994,15.7287,490300.0
2012-05-14 15:20:00,21.48,21.49,21.46,21.46,208000.0,15.7287,15.736,15.7141,15.7141,208000.0
2012-05-14 15:30:00,21.46,21.46,21.38,21.38,796700.0,15.7141,15.7141,15.6555,15.6555,796700.0
2012-05-14 15:40:00,21.38,21.42,21.38,21.41,562100.0,15.6555,15.6848,15.6555,15.6775,562100.0
2012-05-14 15:50:00,21.41,21.44,21.4,21.41,588900.0,15.6775,15.6994,15.6701,15.6775,588900.0
2012-05-15 09:30:00,21.35,21.53,21.35,21.44,431500.0,15.6335,15.7653,15.6335,15.6994,431500.0
2012-05-15 09:40:00,21.44,21.51,21.41,21.45,200500.0,15.6994,15.7507,15.6775,15.7067,200500.0
2012-05-15 09:50:00,21.45,21.55,21.45,21.52,164600.0,15.7067,15.78,15.7067,15.758,164600.0
2012-05-15 10:00:00,21.52,21.55,21.45,21.49,206500.0,15.758,15.78,15.7067,15.736,206500.0
2012-05-15 10:10:00,21.48,21.51,21.43,21.46,149000.0,15.7287,15.7507,15.6921,15.7141,149000.0
2012-05-15 10:20:00,21.46,21.51,21.46,21.49,225700.0,15.7141,15.7507,15.7141,15.736,225700.0
2012-05-15 10:30:00,21.49,21.5,21.45,21.46,159200.0,15.736,15.7434,15.7067,15.7141,159200.0
2012-05-15 10:40:00,21.47,21.52,21.44,21.45,265600.0,15.7214,15.758,15.6994,15.7067,265600.0
2012-05-15 10:50:00,21.45,21.46,21.4,21.41,124400.0,15.7067,15.7141,15.6701,15.6775,124400.0
2012-05-15 11:00:00,21.42,21.42,21.35,21.37,102600.0,15.6848,15.6848,15.6335,15.6482,102600.0
2012-05-15 11:10:00,21.36,21.37,21.31,21.32,111000.0,15.6408,15.6482,15.6042,15.6116,111000.0
2012-05-15 11:20:00,21.33,21.34,21.3,21.32,146900.0,15.6189,15.6262,15.5969,15.6116,146900.0
2012-05-15 11:30:00,21.31,21.38,21.31,21.38,269200.0,15.6042,15.6555,15.6042,15.6555,269200.0
2012-05-15 11:40:00,21.37,21.44,21.35,21.42,227200.0,15.6482,15.6994,15.6335,15.6848,227200.0
2012-05-15 11:50:00,21.42,21.44,21.38,21.41,181200.0,15.6848,15.6994,15.6555,15.6775,181200.0
2012-05-15 12:00:00,21.42,21.49,21.42,21.48,154400.0,15.6848,15.736,15.6848,15.7287,154400.0
2012-05-15 12:10:00,21.48,21.51,21.44,21.44,189900.0,15.7287,15.7507,15.6994,15.6994,189900.0
2012-05-15 12:20:00,21.44,21.44,21.38,21.41,252200.0,15.6994,15.6994,15.6555,15.6775,252200.0
2012-05-15 12:30:00,21.42,21.43,21.39,21.41,151300.0,15.6848,15.6921,15.6628,15.6775,151300.0
2012-05-15 12:40:00,21.41,21.44,21.37,21.37,155900.0,15.6775,15.6994,15.6482,15.6482,155900.0
2012-05-15 12:50:00,21.38,21.41,21.37,21.38,148700.0,15.6555,15.6775,15.6482,15.6555,148700.0
2012-05-15 13:00:00,21.38,21.38,21.34,21.34,134700.0,15.6555,15.6555,15.6262,15.6262,134700.0
2012-05-15 13:10:00,21.34,21.38,21.32,21.32,162500.0,15.6262,15.6555,15.6116,15.6116,162500.0
2012-05-15 13:20:00,21.32,21.35,21.3,21.31,149300.0,15.6116,15.6335,15.5969,15.6042,149300.0
2012-05-15 13:30:00,21.31,21.31,21.25,21.26,204000.0,15.6042,15.6042,15.5603,15.5676,204000.0
2012-05-15 13:40:00,21.26,21.27,21.2,21.22,287700.0,15.5676,15.5749,15.5237,15.5383,287700.0
2012-05-15 13:50:00,21.22,21.23,21.16,21.19,263900.0,15.5383,15.5457,15.4944,15.5164,263900.0
2012-05-15 14:00:00,21.2,21.28,21.2,21.27,279400.0,15.5237,15.5823,15.5237,15.5749,279400.0
2012-05-15 14:10:00,21.27,21.32,21.26,21.3,273300.0,15.5749,15.6116,15.5676,15.5969,273300.0
2012-05-15 14:20:00,21.3,21.35,21.29,21.33,125400.0,15.5969,15.6335,15.5896,15.6189,125400.0
2012-05-15 14:30:00,21.32,21.33,21.25,21.27,142700.0,15.6116,15.6189,15.5603,15.5749,142700.0
2012-05-15 14:40:00,21.26,21.27,21.2,21.27,197200.0,15.5676,15.5749,15.5237,15.5749,197200.0
2012-05-15 14:50:00,21.26,21.27,21.23,21.27,109800.0,15.5676,15.5749,15.5457,15.5749,109800.0
2012-05-15 15:00:00,21.26,21.26,21.16,21.18,304400.0,15.5676,15.5676,15.4944,15.509,304400.0
2012-05-15 15:10:00,21.17,21.18,21.07,21.13,467100.0,15.5017,15.509,15.4285,15.4724,467100.0
2012-05-15 15:20:00,21.13,21.15,21.07,21.09,311200.0,15.4724,15.4871,15.4285,15.4431,311200.0
2012-05-15 15:30:00,21.09,21.14,21.08,21.12,268500.0,15.4431,15.4798,15.4358,15.4651,268500.0
2012-05-15 15:40:00,21.13,21.19,21.08,21.12,380400.0,15.4724,15.5164,15.4358,15.4651,380400.0
2012-05-15 15:50:00,21.11,21.14,21.08,21.13,651500.0,15.4578,15.4798,15.4358,15.4724,651500.0
2012-05-16 09:30:00,21.29,21.38,21.22,21.29,214700.0,15.5896,15.6555,15.5383,15.5896,214700.0
2012-05-16 09:40:00,21.28,21.31,21.22,21.31,362700.0,15.5823,15.6042,15.5383,15.6042,362700.0
2012-05-16 09:50:00,21.32,21.38,21.29,21.29,275100.0,15.6116,15.6555,15.5896,15.5896,275100.0
2012-05-16 10:00:00,21.3,21.35,21.28,21.32,199300.0,15.5969,15.6335,15.5823,15.6116,199300.0
2012-05-16 10:10:00,21.33,21.36,21.29,21.36,428300.0,15.6189,15.6408,15.5896,15.6408,428300.0
2012-05-16 10:20:00,21.35,21.41,21.32,21.32,237300.0,15.6335,15.6775,15.6116,15.6116,237300.0
2012-05-16 10:30:00,21.33,21.36,21.3,21.31,168600.0,15.6189,15.6408,15.5969,15.6042,168600.0
2012-05-16 10:40:00,21.31,21.37,21.3,21.33,125900.0,15.6042,15.6482,15.5969,15.6189,125900.0
2012-05-16 10:50:00,21.33,21.35,21.21,21.23,183300.0,15.6189,15.6335,15.531,15.5457,183300.0
2012-05-16 11:00:00,21.24,21.26,21.11,21.19,343100.0,15.553,15.5676,15.4578,15.5164,343100.0
2012-05-16 11:10:00,21.18,21.22,21.15,21.17,183800.0,15.509,15.5383,15.4871,15.5017,183800.0
2012-05-16 11:20:00,21.17,21.2,21.12,21.16,225800.0,15.5017,15.5237,15.4651,15.4944,225800.0
2012-05-16 11:30:00,21.17,21.22,21.13,21.14,130300.0,15.5017,15.5383,15.4724,15.4798,130300.0
2012-05-16 11:40:00,21.14,21.14,21.09,21.13,289700.0,15.4798,15.4798,15.4431,15.4724,289700.0
2012-05-16 11:50:00,21.13,21.16,21.11,21.13,116700.0,15.4724,15.4944,15.4578,15.4724,116700.0
2012-05-16 12:00:00,21.13,21.16,21.08,21.15,272100.0,15.4724,15.4944,15.4358,15.4871,272100.0
2012-05-16 12:10:00,21.14,21.18,21.14,21.16,166200.0,15.4798,15.509,15.4798,15.4944,166200.0
2012-05-16 12:20:00,21.17,21.18,21.12,21.16,397600.0,15.5017,15.509,15.4651,15.4944,397600.0
2012-05-16 12:30:00,21.15,21.21,21.15,21.19,155800.0,15.4871,15.531,15.4871,15.5164,155800.0
2012-05-16 12:40:00,21.19,21.19,21.13,21.14,235400.0,15.5164,15.5164,15.4724,15.4798,235400.0
2012-05-16 12:50:00,21.13,21.17,21.11,21.12,165900.0,15.4724,15.5017,15.4578,15.4651,165900.0
2012-05-16 13:00:00,21.12,21.13,21.09,21.1,129500.0,15.4651,15.4724,15.4431,15.4505,129500.0
2012-05-16 13:10:00,21.09,21.1,21.05,21.05,79800.0,15.4431,15.4505,15.4138,15.4138,79800.0
2012-05-16 13:20:00,21.05,21.05,21.0,21.0,111100.0,15.4138,15.4138,15.3772,15.3772,111100.0
2012-05-16 13:30:00,21.0,21.04,20.96,21.04,266600.0,15.3772,15.4065,15.3479,15.4065,266600.0
2012-05-16 13:40:00,21.04,21.04,21.01,21.01,110800.0,15.4065,15.4065,15.3846,15.3846,110800.0
2012-05-16 13:50:00,21.01,21.09,21.0,21.08,149700.0,15.3846,15.4431,15.3772,15.4358,149700.0
2012-05-16 14:00:00,21.08,21.18,21.03,21.05,231700.0,15.4358,15.509,15.3992,15.4138,231700.0
2012-05-16 14:10:00,21.06,21.07,20.94,20.99,276900.0,15.4212,15.4285,15.3333,15.3699,276900.0
2012-05-16 14:20:00,20.98,21.01,20.95,20.95,200400.0,15.3626,15.3846,15.3406,15.3406,200400.0
2012-05-16 14:30:00,20.95,20.98,20.89,20.89,200400.0,15.3406,15.3626,15.2967,15.2967,200400.0
2012-05-16 14:40:00,20.89,20.99,20.88,20.97,235100.0,15.2967,15.3699,15.2894,15.3553,235100.0
2012-05-16 14:50:00,20.97,20.99,20.92,20.95,182600.0,15.3553,15.3699,15.3187,15.3406,182600.0
2012-05-16 15:00:00,20.95,20.96,20.9,20.92,191700.0,15.3406,15.3479,15.304,15.3187,191700.0
2012-05-16 15:10:00,20.91,20.91,20.86,20.88,398900.0,15.3113,15.3113,15.2747,15.2894,398900.0
2012-05-16 15:20:00,20.87,20.88,20.8,20.81,397700.0,15.282,15.2894,15.2308,15.2381,397700.0
2012-05-16 15:30:00,20.81,20.93,20.81,20.9,546800.0,15.2381,15.326,15.2381,15.304,546800.0
2012-05-16 15:40:00,20.91,20.91,20.85,20.89,1047400.0,15.3113,15.3113,15.2674,15.2967,1047400.0
2012-05-16 15:50:00,20.89,20.91,20.81,20.82,1112500.0,15.2967,15.3113,15.2381,15.2454,1112500.0
2012-05-17 09:30:00,20.8,20.84,20.67,20.7,209400.0,15.2308,15.2601,15.1356,15.1576,209400.0
2012-05-17 09:40:00,20.69,20.77,20.63,20.63,266400.0,15.1502,15.2088,15.1063,15.1063,266400.0
2012-05-17 09:50:00,20.63,20.67,20.57,20.65,212300.0,15.1063,15.1356,15.0624,15.1209,212300.0
2012-05-17 10:00:00,20.65,20.65,20.52,20.64,415900.0,15.1209,15.1209,15.0258,15.1136,415900.0
2012-05-17 10:10:00,20.64,20.67,20.57,20.6,331000.0,15.1136,15.1356,15.0624,15.0843,331000.0
2012-05-17 10:20:00,20.6,20.66,20.6,20.64,308500.0,15.0843,15.1283,15.0843,15.1136,308500.0
2012-05-17 10:30:00,20.64,20.72,20.57,20.68,422600.0,15.1136,15.1722,15.0624,15.1429,422600.0
2012-05-17 10:40:00,20.68,20.71,20.63,20.64,311500.0,15.1429,15.1649,15.1063,15.1136,311500.0
2012-05-17 10:50:00,20.64,20.72,20.62,20.68,311800.0,15.1136,15.1722,15.099,15.1429,311800.0
2012-05-17 11:00:00,20.67,20.7,20.6,20.65,369200.0,15.1356,15.1576,15.0843,15.1209,369200.0
2012-05-17 11:10:00,20.66,20.77,20.62,20.73,521200.0,15.1283,15.2088,15.099,15.1795,521200.0
2012-05-17 11:20:00,20.73,20.73,20.65,20.69,196300.0,15.1795,15.1795,15.1209,15.1502,196300.0
2012-05-17 11:30:00,20.68,20.71,20.57,20.6,169700.0,15.1429,15.1649,15.0624,15.0843,169700.0
2012-05-17 11:40:00,20.6,20.68,20.59,20.64,180500.0,15.0843,15.1429,15.077,15.1136,180500.0
2012-05-17 11:50:00,20.64,20.64,20.59,20.62,449000.0,15.1136,15.1136,15.077,15.099,449000.0
2012-05-17 12:00:00,20.61,20.62,20.48,20.53,279300.0,15.0917,15.099,14.9965,15.0331,279300.0
2012-05-17 12:10:00,20.53,20.53,20.45,20.52,287600.0,15.0331,15.0331,14.9745,15.0258,287600.0
2012-05-17 12:20:00,20.52,20.59,20.5,20.57,188800.0,15.0258,15.077,15.0111,15.0624,188800.0
2012-05-17 12:30:00,20.56,20.57,20.49,20.52,193000.0,15.055,15.0624,15.0038,15.0258,193000.0
2012-05-17 12:40:00,20.52,20.57,20.52,20.55,142900.0,15.0258,15.0624,15.0258,15.0477,142900.0
2012-05-17 12:50:00,20.55,20.57,20.51,20.54,145000.0,15.0477,15.0624,15.0184,15.0404,145000.0
2012-05-17 13:00:00,20.55,20.62,20.55,20.59,306400.0,15.0477,15.099,15.0477,15.077,306400.0
2012-05-17 13:10:00,20.6,20.63,20.58,20.6,210900.0,15.0843,15.1063,15.0697,15.0843,210900.0
2012-05-17 13:20:00,20.59,20.61,20.57,20.59,143400.0,15.077,15.0917,15.0624,15.077,143400.0
2012-05-17 13:30:00,20.59,20.6,20.52,20.52,207100.0,15.077,15.0843,15.0258,15.0258,207100.0
2012-05-17 13:40:00,20.53,20.55,20.5,20.51,167100.0,15.0331,15.0477,15.0111,15.0184,167100.0
2012-05-17 13:50:00,20.52,20.55,20.52,20.52,166600.0,15.0258,15.0477,15.0258,15.0258,166600.0
2012-05-17 14:00:00,20.52,20.55,20.49,20.51,149900.0,15.0258,15.0477,15.0038,15.0184,149900.0
2012-05-17 14:10:00,20.51,20.53,20.48,20.52,200100.0,15.0184,15.0331,14.9965,15.0258,200100.0
2012-05-17 14:20:00,20.53,20.57,20.5,20.5,192900.0,15.0331,15.0624,15.0111,15.0111,192900.0
2012-05-17 14:30:00,20.51,20.53,20.47,20.51,165700.0,15.0184,15.0331,14.9891,15.0184,165700.0
2012-05-17 14:40:00,20.5,20.54,20.49,20.5,210100.0,15.0111,15.0404,15.0038,15.0111,210100.0
2012-05-17 14:50:00,20.51,20.58,20.49,20.58,113900.0,15.0184,15.0697,15.0038,15.0697,113900.0
2012-05-17 15:00:00,20.57,20.58,20.49,20.51,221300.0,15.0624,15.0697,15.0038,15.0184,221300.0
2012-05-17 15:10:00,20.51,20.52,20.48,20.51,167300.0,15.0184,15.0258,14.9965,15.0184,167300.0
2012-05-17 15:20:00,20.51,20.52,20.46,20.49,191700.0,15.0184,15.0258,14.9818,15.0038,191700.0
2012-05-17 15:30:00,20.49,20.51,20.46,20.46,340800.0,15.0038,15.0184,14.9818,14.9818,340800.0
2012-05-17 15:40:00,20.47,20.48,20.41,20.48,378100.0,14.9891,14.9965,14.9452,14.9965,378100.0
2012-05-17 15:50:00,20.48,20.48,20.4,20.41,733300.0,14.9965,14.9965,14.9379,14.9452,733300.0
2012-05-18 09:30:00,20.56,20.6,20.45,20.48,1198900.0,15.055,15.0843,14.9745,14.9965,1198900.0
2012-05-18 09:40:00,20.48,20.51,20.43,20.47,203600.0,14.9965,15.0184,14.9599,14.9891,203600.0
2012-05-18 09:50:00,20.47,20.55,20.43,20.49,243500.0,14.9891,15.0477,14.9599,15.0038,243500.0
2012-05-18 10:00:00,20.48,20.48,20.32,20.34,224700.0,14.9965,14.9965,14.8793,14.894,224700.0
2012-05-18 10:10:00,20.35,20.38,20.3,20.3,119100.0,14.9013,14.9232,14.8647,14.8647,119100.0
2012-05-18 10:20:00,20.3,20.36,20.28,20.29,94900.0,14.8647,14.9086,14.85,14.8573,94900.0
2012-05-18 10:30:00,20.29,20.34,20.26,20.34,145000.0,14.8573,14.894,14.8354,14.894,145000.0
2012-05-18 10:40:00,20.35,20.41,20.33,20.41,95800.0,14.9013,14.9452,14.8866,14.9452,95800.0
2012-05-18 10:50:00,20.41,20.48,20.4,20.42,126200.0,14.9452,14.9965,14.9379,14.9525,126200.0
2012-05-18 11:00:00,20.42,20.51,20.39,20.49,444400.0,14.9525,15.0184,14.9306,15.0038,444400.0
2012-05-18 11:10:00,20.5,20.55,20.47,20.5,215900.0,15.0111,15.0477,14.9891,15.0111,215900.0
2012-05-18 11:20:00,20.5,20.54,20.48,20.49,135700.0,15.0111,15.0404,14.9965,15.0038,135700.0
2012-05-18 11:30:00,20.49,20.51,20.41,20.48,245300.0,15.0038,15.0184,14.9452,14.9965,245300.0
2012-05-18 11:40:00,20.49,20.53,20.41,20.42,204600.0,15.0038,15.0331,14.9452,14.9525,204600.0
2012-05-18 11:50:00,20.42,20.43,20.35,20.4,635000.0,14.9525,14.9599,14.9013,14.9379,635000.0
2012-05-18 12:00:00,20.4,20.45,20.4,20.43,181900.0,14.9379,14.9745,14.9379,14.9599,181900.0
2012-05-18 12:10:00,20.43,20.43,20.35,20.4,147500.0,14.9599,14.9599,14.9013,14.9379,147500.0
2012-05-18 12:20:00,20.4,20.45,20.38,20.45,105300.0,14.9379,14.9745,14.9232,14.9745,105300.0
2012-05-18 12:30:00,20.45,20.5,20.43,20.5,142900.0,14.9745,15.0111,14.9599,15.0111,142900.0
2012-05-18 12:40:00,20.5,20.54,20.48,20.53,179800.0,15.0111,15.0404,14.9965,15.0331,179800.0
2012-05-18 12:50:00,20.53,20.56,20.52,20.55,87900.0,15.0331,15.055,15.0258,15.0477,87900.0
2012-05-18 13:00:00,20.55,20.55,20.51,20.53,107600.0,15.0477,15.0477,15.0184,15.0331,107600.0
2012-05-18 13:10:00,20.53,20.57,20.52,20.53,184600.0,15.0331,15.0624,15.0258,15.0331,184600.0
2012-05-18 13:20:00,20.52,20.53,20.47,20.48,201100.0,15.0258,15.0331,14.9891,14.9965,201100.0
2012-05-18 13:30:00,20.48,20.48,20.38,20.39,81800.0,14.9965,14.9965,14.9232,14.9306,81800.0
2012-05-18 13:40:00,20.39,20.42,20.37,20.4,93400.0,14.9306,14.9525,14.9159,14.9379,93400.0
2012-05-18 13:50:00,20.4,20.41,20.33,20.36,136700.0,14.9379,14.9452,14.8866,14.9086,136700.0
2012-05-18 14:00:00,20.35,20.37,20.3,20.32,89500.0,14.9013,14.9159,14.8647,14.8793,89500.0
2012-05-18 14:10:00,20.32,20.33,20.27,20.28,124900.0,14.8793,14.8866,14.8427,14.85,124900.0
2012-05-18 14:20:00,20.28,20.32,20.25,20.32,125900.0,14.85,14.8793,14.828,14.8793,125900.0
2012-05-18 14:30:00,20.31,20.32,20.24,20.26,100600.0,14.872,14.8793,14.8207,14.8354,100600.0
2012-05-18 14:40:00,20.26,20.26,20.19,20.21,146800.0,14.8354,14.8354,14.7841,14.7988,146800.0
2012-05-18 14:50:00,20.21,20.26,20.2,20.22,161200.0,14.7988,14.8354,14.7914,14.8061,161200.0
2012-05-18 15:00:00,20.21,20.27,20.17,20.26,321500.0,14.7988,14.8427,14.7695,14.8354,321500.0
2012-05-18 15:10:00,20.26,20.29,20.24,20.27,432700.0,14.8354,14.8573,14.8207,14.8427,432700.0
2012-05-18 15:20:00,20.27,20.29,20.22,20.23,388600.0,14.8427,14.8573,14.8061,14.8134,388600.0
2012-05-18 15:30:00,20.24,20.25,20.2,20.23,292300.0,14.8207,14.828,14.7914,14.8134,292300.0
2012-05-18 15:40:00,20.24,20.24,20.19,20.22,453500.0,14.8207,14.8207,14.7841,14.8061,453500.0
2012-05-18 15:50:00,20.21,20.25,20.17,20.25,639800.0,14.7988,14.828,14.7695,14.828,639800.0
2012-05-21 09:30:00,20.18,20.33,20.05,20.16,238100.0,14.7768,14.8866,14.6816,14.7621,238100.0
2012-05-21 09:40:00,20.16,20.33,20.14,20.3,155100.0,14.7621,14.8866,14.7475,14.8647,155100.0
2012-05-21 09:50:00,20.3,20.3,20.14,20.28,285700.0,14.8647,14.8647,14.7475,14.85,285700.0
2012-05-21 10:00:00,20.27,20.3,20.22,20.28,184800.0,14.8427,14.8647,14.8061,14.85,184800.0
2012-05-21 10:10:00,20.27,20.34,20.22,20.33,177800.0,14.8427,14.894,14.8061,14.8866,177800.0
2012-05-21 10:20:00,20.32,20.5,20.32,20.46,221900.0,14.8793,15.0111,14.8793,14.9818,221900.0
2012-05-21 10:30:00,20.46,20.54,20.46,20.5,192500.0,14.9818,15.0404,14.9818,15.0111,192500.0
2012-05-21 10:40:00,20.5,20.51,20.42,20.47,137100.0,15.0111,15.0184,14.9525,14.9891,137100.0
2012-05-21 10:50:00,20.47,20.54,20.46,20.51,106200.0,14.9891,15.0404,14.9818,15.0184,106200.0
2012-05-21 11:00:00,20.51,20.51,20.46,20.46,89200.0,15.0184,15.0184,14.9818,14.9818,89200.0
2012-05-21 11:10:00,20.45,20.46,20.39,20.43,180700.0,14.9745,14.9818,14.9306,14.9599,180700.0
2012-05-21 11:20:00,20.43,20.43,20.38,20.4,92100.0,14.9599,14.9599,14.9232,14.9379,92100.0
2012-05-21 11:30:00,20.4,20.44,20.39,20.42,128500.0,14.9379,14.9672,14.9306,14.9525,128500.0
2012-05-21 11:40:00,20.42,20.42,20.38,20.39,75900.0,14.9525,14.9525,14.9232,14.9306,75900.0
2012-05-21 11:50:00,20.4,20.42,20.33,20.33,77100.0,14.9379,14.9525,14.8866,14.8866,77100.0
2012-05-21 12:00:00,20.34,20.37,20.3,20.3,110700.0,14.894,14.9159,14.8647,14.8647,110700.0
2012-05-21 12:10:00,20.31,20.36,20.3,20.36,105100.0,14.872,14.9086,14.8647,14.9086,105100.0
2012-05-21 12:20:00,20.36,20.38,20.35,20.36,66500.0,14.9086,14.9232,14.9013,14.9086,66500.0
2012-05-21 12:30:00,20.36,20.37,20.33,20.36,144300.0,14.9086,14.9159,14.8866,14.9086,144300.0
2012-05-21 12:40:00,20.35,20.36,20.29,20.3,78500.0,14.9013,14.9086,14.8573,14.8647,78500.0
2012-05-21 12:50:00,20.3,20.3,20.22,20.25,81200.0,14.8647,14.8647,14.8061,14.828,81200.0
2012-05-21 13:00:00,20.25,20.28,20.23,20.26,65600.0,14.828,14.85,14.8134,14.8354,65600.0
2012-05-21 13:10:00,20.26,20.29,20.22,20.25,73400.0,14.8354,14.8573,14.8061,14.828,73400.0
2012-05-21 13:20:00,20.25,20.28,20.24,20.25,138700.0,14.828,14.85,14.8207,14.828,138700.0
2012-05-21 13:30:00,20.26,20.33,20.26,20.32,265500.0,14.8354,14.8866,14.8354,14.8793,265500.0
2012-05-21 13:40:00,20.31,20.36,20.31,20.34,80000.0,14.872,14.9086,14.872,14.894,80000.0
2012-05-21 13:50:00,20.34,20.34,20.3,20.32,67000.0,14.894,14.894,14.8647,14.8793,67000.0
2012-05-21 14:00:00,20.32,20.34,20.29,20.31,65300.0,14.8793,14.894,14.8573,14.872,65300.0
2012-05-21 14:10:00,20.3,20.33,20.27,20.33,77100.0,14.8647,14.8866,14.8427,14.8866,77100.0
2012-05-21 14:20:00,20.33,20.36,20.29,20.29,98900.0,14.8866,14.9086,14.8573,14.8573,98900.0
2012-05-21 14:30:00,20.3,20.32,20.29,20.3,39700.0,14.8647,14.8793,14.8573,14.8647,39700.0
2012-05-21 14:40:00,20.3,20.32,20.3,20.32,43600.0,14.8647,14.8793,14.8647,14.8793,43600.0
2012-05-21 14:50:00,20.32,20.37,20.3,20.37,150300.0,14.8793,14.9159,14.8647,14.9159,150300.0
2012-05-21 15:00:00,20.36,20.38,20.35,20.36,143900.0,14.9086,14.9232,14.9013,14.9086,143900.0
2012-05-21 15:10:00,20.37,20.39,20.35,20.36,118100.0,14.9159,14.9306,14.9013,14.9086,118100.0
2012-05-21 15:20:00,20.36,20.4,20.36,20.36,113500.0,14.9086,14.9379,14.9086,14.9086,113500.0
2012-05-21 15:30:00,20.36,20.37,20.29,20.34,141400.0,14.9086,14.9159,14.8573,14.894,141400.0
2012-05-21 15:40:00,20.34,20.35,20.28,20.35,314700.0,14.894,14.9013,14.85,14.9013,314700.0
2012-05-21 15:50:00,20.34,20.37,20.32,20.36,425700.0,14.894,14.9159,14.8793,14.9086,425700.0
2012-05-22 09:30:00,20.45,20.62,20.43,20.55,216300.0,14.9745,15.099,14.9599,15.0477,216300.0
2012-05-22 09:40:00,20.55,20.73,20.51,20.71,166200.0,15.0477,15.1795,15.0184,15.1649,166200.0
2012-05-22 09:50:00,20.71,20.81,20.7,20.73,263000.0,15.1649,15.2381,15.1576,15.1795,263000.0
2012-05-22 10:00:00,20.75,20.82,20.71,20.8,236200.0,15.1942,15.2454,15.1649,15.2308,236200.0
2012-05-22 10:10:00,20.8,20.81,20.69,20.71,310900.0,15.2308,15.2381,15.1502,15.1649,310900.0
2012-05-22 10:20:00,20.71,20.73,20.66,20.7,149000.0,15.1649,15.1795,15.1283,15.1576,149000.0
2012-05-22 10:30:00,20.69,20.71,20.66,20.67,179300.0,15.1502,15.1649,15.1283,15.1356,179300.0
2012-05-22 10:40:00,20.67,20.8,20.67,20.78,263400.0,15.1356,15.2308,15.1356,15.2161,263400.0
2012-05-22 10:50:00,20.78,20.8,20.72,20.8,162400.0,15.2161,15.2308,15.1722,15.2308,162400.0
2012-05-22 11:00:00,20.8,20.82,20.76,20.77,137300.0,15.2308,15.2454,15.2015,15.2088,137300.0
2012-05-22 11:10:00,20.77,20.8,20.76,20.78,153900.0,15.2088,15.2308,15.2015,15.2161,153900.0
2012-05-22 11:20:00,20.78,20.81,20.76,20.8,137600.0,15.2161,15.2381,15.2015,15.2308,137600.0
2012-05-22 11:30:00,20.8,20.86,20.74,20.75,212900.0,15.2308,15.2747,15.1869,15.1942,212900.0
2012-05-22 11:40:00,20.75,20.8,20.73,20.76,231400.0,15.1942,15.2308,15.1795,15.2015,231400.0
2012-05-22 11:50:00,20.76,20.77,20.68,20.69,115400.0,15.2015,15.2088,15.1429,15.1502,115400.0
2012-05-22 12:00:00,20.7,20.71,20.59,20.63,164300.0,15.1576,15.1649,15.077,15.1063,164300.0
2012-05-22 12:10:00,20.62,20.64,20.6,20.62,168500.0,15.099,15.1136,15.0843,15.099,168500.0
2012-05-22 12:20:00,20.63,20.64,20.6,20.62,93400.0,15.1063,15.1136,15.0843,15.099,93400.0
2012-05-22 12:30:00,20.62,20.62,20.57,20.6,171600.0,15.099,15.099,15.0624,15.0843,171600.0
2012-05-22 12:40:00,20.61,20.66,20.59,20.64,112400.0,15.0917,15.1283,15.077,15.1136,112400.0
2012-05-22 12:50:00,20.65,20.65,20.61,20.62,96700.0,15.1209,15.1209,15.0917,15.099,96700.0
2012-05-22 13:00:00,20.62,20.66,20.61,20.65,84200.0,15.099,15.1283,15.0917,15.1209,84200.0
2012-05-22 13:10:00,20.65,20.65,20.6,20.61,93900.0,15.1209,15.1209,15.0843,15.0917,93900.0
2012-05-22 13:20:00,20.62,20.65,20.61,20.63,176600.0,15.099,15.1209,15.0917,15.1063,176600.0
2012-05-22 13:30:00,20.63,20.67,20.61,20.64,100400.0,15.1063,15.1356,15.0917,15.1136,100400.0
2012-05-22 13:40:00,20.64,20.65,20.55,20.63,144600.0,15.1136,15.1209,15.0477,15.1063,144600.0
2012-05-22 13:50:00,20.63,20.64,20.54,20.58,289600.0,15.1063,15.1136,15.0404,15.0697,289600.0
2012-05-22 14:00:00,20.58,20.64,20.57,20.63,158700.0,15.0697,15.1136,15.0624,15.1063,158700.0
2012-05-22 14:10:00,20.63,20.64,20.59,20.61,104600.0,15.1063,15.1136,15.077,15.0917,104600.0
2012-05-22 14:20:00,20.61,20.66,20.61,20.63,135600.0,15.0917,15.1283,15.0917,15.1063,135600.0
2012-05-22 14:30:00,20.63,20.65,20.57,20.58,158700.0,15.1063,15.1209,15.0624,15.0697,158700.0
2012-05-22 14:40:00,20.58,20.61,20.56,20.59,120600.0,15.0697,15.0917,15.055,15.077,120600.0
2012-05-22 14:50:00,20.59,20.63,20.57,20.58,136100.0,15.077,15.1063,15.0624,15.0697,136100.0
2012-05-22 15:00:00,20.57,20.6,20.56,20.56,140100.0,15.0624,15.0843,15.055,15.055,140100.0
2012-05-22 15:10:00,20.56,20.57,20.5,20.5,155800.0,15.055,15.0624,15.0111,15.0111,155800.0
2012-05-22 15:20:00,20.5,20.52,20.39,20.39,303900.0,15.0111,15.0258,14.9306,14.9306,303900.0
2012-05-22 15:30:00,20.39,20.41,20.31,20.32,355200.0,14.9306,14.9452,14.872,14.8793,355200.0
2012-05-22 15:40:00,20.32,20.35,20.25,20.29,433300.0,14.8793,14.9013,14.828,14.8573,433300.0
2012-05-22 15:50:00,20.28,20.41,20.27,20.4,821000.0,14.85,14.9452,14.8427,14.9379,821000.0
2012-05-23 09:30:00,20.19,20.29,20.18,20.26,172200.0,14.7841,14.8573,14.7768,14.8354,172200.0
2012-05-23 09:40:00,20.26,20.27,20.11,20.11,168000.0,14.8354,14.8427,14.7255,14.7255,168000.0
2012-05-23 09:50:00,20.11,20.25,20.1,20.19,94600.0,14.7255,14.828,14.7182,14.7841,94600.0
2012-05-23 10:00:00,20.19,20.23,20.12,20.15,125100.0,14.7841,14.8134,14.7329,14.7548,125100.0
2012-05-23 10:10:00,20.15,20.19,20.11,20.13,213800.0,14.7548,14.7841,14.7255,14.7402,213800.0
2012-05-23 10:20:00,20.12,20.13,20.01,20.12,347800.0,14.7329,14.7402,14.6523,14.7329,347800.0
2012-05-23 10:30:00,20.12,20.13,20.04,20.05,212800.0,14.7329,14.7402,14.6743,14.6816,212800.0
2012-05-23 10:40:00,20.05,20.13,20.04,20.08,134600.0,14.6816,14.7402,14.6743,14.7036,134600.0
2012-05-23 10:50:00,20.08,20.12,20.05,20.05,76200.0,14.7036,14.7329,14.6816,14.6816,76200.0
2012-05-23 11:00:00,20.06,20.12,20.03,20.1,113300.0,14.6889,14.7329,14.667,14.7182,113300.0
2012-05-23 11:10:00,20.09,20.14,20.06,20.12,82300.0,14.7109,14.7475,14.6889,14.7329,82300.0
2012-05-23 11:20:00,20.11,20.13,20.08,20.09,79600.0,14.7255,14.7402,14.7036,14.7109,79600.0
2012-05-23 11:30:00,20.09,20.16,20.05,20.09,96000.0,14.7109,14.7621,14.6816,14.7109,96000.0
2012-05-23 11:40:00,20.09,20.15,20.05,20.06,154000.0,14.7109,14.7548,14.6816,14.6889,154000.0
2012-05-23 11:50:00,20.07,20.09,20.02,20.04,147100.0,14.6962,14.7109,14.6596,14.6743,147100.0
2012-05-23 12:00:00,20.04,20.05,19.98,20.02,210100.0,14.6743,14.6816,14.6303,14.6596,210100.0
2012-05-23 12:10:00,20.02,20.1,20.01,20.08,127900.0,14.6596,14.7182,14.6523,14.7036,127900.0
2012-05-23 12:20:00,20.09,20.09,20.0,20.02,104400.0,14.7109,14.7109,14.645,14.6596,104400.0
2012-05-23 12:30:00,20.02,20.05,20.01,20.04,93200.0,14.6596,14.6816,14.6523,14.6743,93200.0
2012-05-23 12:40:00,20.04,20.11,20.04,20.1,52100.0,14.6743,14.7255,14.6743,14.7182,52100.0
2012-05-23 12:50:00,20.1,20.11,20.05,20.07,63400.0,14.7182,14.7255,14.6816,14.6962,63400.0
2012-05-23 13:00:00,20.08,20.11,20.07,20.09,104300.0,14.7036,14.7255,14.6962,14.7109,104300.0
2012-05-23 13:10:00,20.09,20.14,20.08,20.1,79200.0,14.7109,14.7475,14.7036,14.7182,79200.0
2012-05-23 13:20:00,20.1,20.2,20.1,20.2,130700.0,14.7182,14.7914,14.7182,14.7914,130700.0
2012-05-23 13:30:00,20.2,20.23,20.14,20.17,68600.0,14.7914,14.8134,14.7475,14.7695,68600.0
2012-05-23 13:40:00,20.17,20.2,20.13,20.19,90800.0,14.7695,14.7914,14.7402,14.7841,90800.0
2012-05-23 13:50:00,20.19,20.19,20.13,20.16,180700.0,14.7841,14.7841,14.7402,14.7621,180700.0
2012-05-23 14:00:00,20.16,20.17,20.1,20.17,93600.0,14.7621,14.7695,14.7182,14.7695,93600.0
2012-05-23 14:10:00,20.17,20.17,20.08,20.11,101000.0,14.7695,14.7695,14.7036,14.7255,101000.0
2012-05-23 14:20:00,20.1,20.12,20.07,20.07,99300.0,14.7182,14.7329,14.6962,14.6962,99300.0
2012-05-23 14:30:00,20.07,20.17,20.06,20.16,120400.0,14.6962,14.7695,14.6889,14.7621,120400.0
2012-05-23 14:40:00,20.16,20.24,20.14,20.2,165700.0,14.7621,14.8207,14.7475,14.7914,165700.0
2012-05-23 14:50:00,20.2,20.3,20.19,20.28,188800.0,14.7914,14.8647,14.7841,14.85,188800.0
2012-05-23 15:00:00,20.29,20.34,20.25,20.32,124500.0,14.8573,14.894,14.828,14.8793,124500.0
2012-05-23 15:10:00,20.32,20.36,20.28,20.34,153200.0,14.8793,14.9086,14.85,14.894,153200.0
2012-05-23 15:20:00,20.35,20.39,20.32,20.34,191100.0,14.9013,14.9306,14.8793,14.894,191100.0
2012-05-23 15:30:00,20.35,20.48,20.34,20.45,339100.0,14.9013,14.9965,14.894,14.9745,339100.0
2012-05-23 15:40:00,20.45,20.54,20.45,20.5,385900.0,14.9745,15.0404,14.9745,15.0111,385900.0
2012-05-23 15:50:00,20.51,20.53,20.43,20.51,524400.0,15.0184,15.0331,14.9599,15.0184,524400.0
2012-05-24 09:30:00,20.54,20.63,20.48,20.51,241800.0,15.0404,15.1063,14.9965,15.0184,241800.0
2012-05-24 09:40:00,20.5,20.52,20.44,20.45,129100.0,15.0111,15.0258,14.9672,14.9745,129100.0
2012-05-24 09:50:00,20.44,20.47,20.37,20.41,131900.0,14.9672,14.9891,14.9159,14.9452,131900.0
2012-05-24 10:00:00,20.41,20.51,20.4,20.5,106200.0,14.9452,15.0184,14.9379,15.0111,106200.0
2012-05-24 10:10:00,20.5,20.51,20.39,20.43,117800.0,15.0111,15.0184,14.9306,14.9599,117800.0
2012-05-24 10:20:00,20.43,20.47,20.38,20.46,141800.0,14.9599,14.9891,14.9232,14.9818,141800.0
2012-05-24 10:30:00,20.45,20.57,20.44,20.55,106700.0,14.9745,15.0624,14.9672,15.0477,106700.0
2012-05-24 10:40:00,20.55,20.6,20.52,20.53,100700.0,15.0477,15.0843,15.0258,15.0331,100700.0
2012-05-24 10:50:00,20.53,20.57,20.5,20.55,67300.0,15.0331,15.0624,15.0111,15.0477,67300.0
2012-05-24 11:00:00,20.54,20.59,20.52,20.55,119200.0,15.0404,15.077,15.0258,15.0477,119200.0
2012-05-24 11:10:00,20.55,20.63,20.54,20.6,79600.0,15.0477,15.1063,15.0404,15.0843,79600.0
2012-05-24 11:20:00,20.59,20.61,20.57,20.59,84800.0,15.077,15.0917,15.0624,15.077,84800.0
2012-05-24 11:30:00,20.59,20.59,20.51,20.52,120700.0,15.077,15.077,15.0184,15.0258,120700.0
2012-05-24 11:40:00,20.52,20.53,20.47,20.5,124000.0,15.0258,15.0331,14.9891,15.0111,124000.0
2012-05-24 11:50:00,20.5,20.51,20.48,20.5,129000.0,15.0111,15.0184,14.9965,15.0111,129000.0
2012-05-24 12:00:00,20.5,20.5,20.43,20.47,179700.0,15.0111,15.0111,14.9599,14.9891,179700.0
2012-05-24 12:10:00,20.47,20.5,20.44,20.45,164800.0,14.9891,15.0111,14.9672,14.9745,164800.0
2012-05-24 12:20:00,20.46,20.5,20.45,20.49,98400.0,14.9818,15.0111,14.9745,15.0038,98400.0
2012-05-24 12:30:00,20.48,20.54,20.46,20.53,153000.0,14.9965,15.0404,14.9818,15.0331,153000.0
2012-05-24 12:40:00,20.53,20.58,20.51,20.58,124800.0,15.0331,15.0697,15.0184,15.0697,124800.0
2012-05-24 12:50:00,20.59,20.6,20.54,20.56,221700.0,15.077,15.0843,15.0404,15.055,221700.0
2012-05-24 13:00:00,20.57,20.59,20.53,20.53,127100.0,15.0624,15.077,15.0331,15.0331,127100.0
2012-05-24 13:10:00,20.53,20.55,20.5,20.51,120500.0,15.0331,15.0477,15.0111,15.0184,120500.0
2012-05-24 13:20:00,20.51,20.55,20.47,20.48,188200.0,15.0184,15.0477,14.9891,14.9965,188200.0
2012-05-24 13:30:00,20.48,20.52,20.44,20.51,122500.0,14.9965,15.0258,14.9672,15.0184,122500.0
2012-05-24 13:40:00,20.51,20.54,20.48,20.51,184200.0,15.0184,15.0404,14.9965,15.0184,184200.0
2012-05-24 13:50:00,20.51,20.51,20.46,20.47,236500.0,15.0184,15.0184,14.9818,14.9891,236500.0
2012-05-24 14:00:00,20.46,20.53,20.46,20.52,156200.0,14.9818,15.0331,14.9818,15.0258,156200.0
2012-05-24 14:10:00,20.52,20.52,20.46,20.52,222000.0,15.0258,15.0258,14.9818,15.0258,222000.0
2012-05-24 14:20:00,20.51,20.55,20.49,20.55,128500.0,15.0184,15.0477,15.0038,15.0477,128500.0
2012-05-24 14:30:00,20.54,20.57,20.52,20.53,184900.0,15.0404,15.0624,15.0258,15.0331,184900.0
2012-05-24 14:40:00,20.52,20.57,20.5,20.57,162000.0,15.0258,15.0624,15.0111,15.0624,162000.0
2012-05-24 14:50:00,20.57,20.59,20.54,20.55,230800.0,15.0624,15.077,15.0404,15.0477,230800.0
2012-05-24 15:00:00,20.54,20.61,20.54,20.61,243600.0,15.0404,15.0917,15.0404,15.0917,243600.0
2012-05-24 15:10:00,20.61,20.61,20.54,20.56,365400.0,15.0917,15.0917,15.0404,15.055,365400.0
2012-05-24 15:20:00,20.56,20.68,20.54,20.67,370500.0,15.055,15.1429,15.0404,15.1356,370500.0
2012-05-24 15:30:00,20.66,20.7,20.6,20.64,368300.0,15.1283,15.1576,15.0843,15.1136,368300.0
2012-05-24 15:40:00,20.64,20.68,20.63,20.64,609500.0,15.1136,15.1429,15.1063,15.1136,609500.0
2012-05-24 15:50:00,20.64,20.73,20.64,20.73,917700.0,15.1136,15.1795,15.1136,15.1795,917700.0
2012-05-25 09:30:00,20.58,20.8,20.58,20.76,195600.0,15.0697,15.2308,15.0697,15.2015,195600.0
2012-05-25 09:40:00,20.77,20.78,20.66,20.7,188600.0,15.2088,15.2161,15.1283,15.1576,188600.0
2012-05-25 09:50:00,20.7,20.76,20.67,20.75,167100.0,15.1576,15.2015,15.1356,15.1942,167100.0
2012-05-25 10:00:00,20.75,20.76,20.66,20.68,216100.0,15.1942,15.2015,15.1283,15.1429,216100.0
2012-05-25 10:10:00,20.69,20.76,20.65,20.75,196200.0,15.1502,15.2015,15.1209,15.1942,196200.0
2012-05-25 10:20:00,20.75,20.76,20.7,20.75,148500.0,15.1942,15.2015,15.1576,15.1942,148500.0
2012-05-25 10:30:00,20.75,20.8,20.73,20.77,306200.0,15.1942,15.2308,15.1795,15.2088,306200.0
2012-05-25 10:40:00,20.76,20.77,20.69,20.71,83800.0,15.2015,15.2088,15.1502,15.1649,83800.0
2012-05-25 10:50:00,20.71,20.73,20.69,20.69,70900.0,15.1649,15.1795,15.1502,15.1502,70900.0
2012-05-25 11:00:00,20.69,20.8,20.69,20.77,159400.0,15.1502,15.2308,15.1502,15.2088,159400.0
2012-05-25 11:10:00,20.77,20.79,20.74,20.77,141800.0,15.2088,15.2235,15.1869,15.2088,141800.0
2012-05-25 11:20:00,20.77,20.84,20.75,20.83,149800.0,15.2088,15.2601,15.1942,15.2528,149800.0
2012-05-25 11:30:00,20.84,20.84,20.75,20.76,147200.0,15.2601,15.2601,15.1942,15.2015,147200.0
2012-05-25 11:40:00,20.76,20.79,20.75,20.78,152200.0,15.2015,15.2235,15.1942,15.2161,152200.0
2012-05-25 11:50:00,20.79,20.82,20.77,20.79,126500.0,15.2235,15.2454,15.2088,15.2235,126500.0
2012-05-25 12:00:00,20.78,20.8,20.74,20.75,78900.0,15.2161,15.2308,15.1869,15.1942,78900.0
2012-05-25 12:10:00,20.76,20.76,20.72,20.74,61400.0,15.2015,15.2015,15.1722,15.1869,61400.0
2012-05-25 12:20:00,20.74,20.76,20.7,20.7,103200.0,15.1869,15.2015,15.1576,15.1576,103200.0
2012-05-25 12:30:00,20.7,20.73,20.7,20.72,41900.0,15.1576,15.1795,15.1576,15.1722,41900.0
2012-05-25 12:40:00,20.72,20.74,20.7,20.7,153500.0,15.1722,15.1869,15.1576,15.1576,153500.0
2012-05-25 12:50:00,20.71,20.71,20.68,20.68,107500.0,15.1649,15.1649,15.1429,15.1429,107500.0
2012-05-25 13:00:00,20.68,20.71,20.67,20.71,61400.0,15.1429,15.1649,15.1356,15.1649,61400.0
2012-05-25 13:10:00,20.7,20.72,20.69,20.71,64900.0,15.1576,15.1722,15.1502,15.1649,64900.0
2012-05-25 13:20:00,20.71,20.74,20.71,20.73,70400.0,15.1649,15.1869,15.1649,15.1795,70400.0
2012-05-25 13:30:00,20.72,20.73,20.68,20.69,61500.0,15.1722,15.1795,15.1429,15.1502,61500.0
2012-05-25 13:40:00,20.69,20.7,20.65,20.65,160600.0,15.1502,15.1576,15.1209,15.1209,160600.0
2012-05-25 13:50:00,20.66,20.67,20.64,20.66,75000.0,15.1283,15.1356,15.1136,15.1283,75000.0
2012-05-25 14:00:00,20.66,20.68,20.66,20.68,60900.0,15.1283,15.1429,15.1283,15.1429,60900.0
2012-05-25 14:10:00,20.67,20.68,20.63,20.64,78400.0,15.1356,15.1429,15.1063,15.1136,78400.0
2012-05-25 14:20:00,20.63,20.66,20.6,20.64,122000.0,15.1063,15.1283,15.0843,15.1136,122000.0
2012-05-25 14:30:00,20.64,20.67,20.63,20.66,69600.0,15.1136,15.1356,15.1063,15.1283,69600.0
2012-05-25 14:40:00,20.65,20.65,20.59,20.62,133100.0,15.1209,15.1209,15.077,15.099,133100.0
2012-05-25 14:50:00,20.61,20.66,20.61,20.64,97200.0,15.0917,15.1283,15.0917,15.1136,97200.0
2012-05-25 15:00:00,20.65,20.7,20.63,20.7,132600.0,15.1209,15.1576,15.1063,15.1576,132600.0
2012-05-25 15:10:00,20.7,20.7,20.61,20.61,273400.0,15.1576,15.1576,15.0917,15.0917,273400.0
2012-05-25 15:20:00,20.61,20.62,20.55,20.59,276500.0,15.0917,15.099,15.0477,15.077,276500.0
2012-05-25 15:30:00,20.59,20.65,20.57,20.62,195500.0,15.077,15.1209,15.0624,15.099,195500.0
2012-05-25 15:40:00,20.61,20.67,20.6,20.64,243000.0,15.0917,15.1356,15.0843,15.1136,243000.0
2012-05-25 15:50:00,20.65,20.65,20.62,20.64,464800.0,15.1209,15.1209,15.099,15.1136,464800.0
2012-05-29 09:30:00,20.88,20.96,20.81,20.87,177400.0,15.2894,15.3479,15.2381,15.282,177400.0
2012-05-29 09:40:00,20.87,20.99,20.86,20.97,136000.0,15.282,15.3699,15.2747,15.3553,136000.0
2012-05-29 09:50:00,20.98,21.05,20.97,21.04,277600.0,15.3626,15.4138,15.3553,15.4065,277600.0
2012-05-29 10:00:00,21.02,21.04,20.97,21.02,461700.0,15.3919,15.4065,15.3553,15.3919,461700.0
2012-05-29 10:10:00,21.01,21.03,20.99,21.01,354400.0,15.3846,15.3992,15.3699,15.3846,354400.0
2012-05-29 10:20:00,21.0,21.02,20.99,21.01,323200.0,15.3772,15.3919,15.3699,15.3846,323200.0
2012-05-29 10:30:00,21.01,21.05,21.0,21.01,201900.0,15.3846,15.4138,15.3772,15.3846,201900.0
2012-05-29 10:40:00,21.0,21.08,21.0,21.08,84500.0,15.3772,15.4358,15.3772,15.4358,84500.0
2012-05-29 10:50:00,21.08,21.11,21.04,21.07,126900.0,15.4358,15.4578,15.4065,15.4285,126900.0
2012-05-29 11:00:00,21.07,21.09,21.04,21.08,145700.0,15.4285,15.4431,15.4065,15.4358,145700.0
2012-05-29 11:10:00,21.07,21.08,21.01,21.02,119400.0,15.4285,15.4358,15.3846,15.3919,119400.0
2012-05-29 11:20:00,21.02,21.02,20.98,20.99,367800.0,15.3919,15.3919,15.3626,15.3699,367800.0
2012-05-29 11:30:00,20.98,21.01,20.93,20.96,299100.0,15.3626,15.3846,15.326,15.3479,299100.0
2012-05-29 11:40:00,20.95,20.98,20.93,20.95,374300.0,15.3406,15.3626,15.326,15.3406,374300.0
2012-05-29 11:50:00,20.95,20.97,20.94,20.96,121600.0,15.3406,15.3553,15.3333,15.3479,121600.0
2012-05-29 12:00:00,20.96,21.02,20.93,21.01,230600.0,15.3479,15.3919,15.326,15.3846,230600.0
2012-05-29 12:10:00,21.01,21.03,20.96,20.98,230500.0,15.3846,15.3992,15.3479,15.3626,230500.0
2012-05-29 12:20:00,20.97,20.99,20.95,20.99,136000.0,15.3553,15.3699,15.3406,15.3699,136000.0
2012-05-29 12:30:00,20.98,20.99,20.94,20.96,163800.0,15.3626,15.3699,15.3333,15.3479,163800.0
2012-05-29 12:40:00,20.96,20.99,20.95,20.97,71800.0,15.3479,15.3699,15.3406,15.3553,71800.0
2012-05-29 12:50:00,20.97,20.99,20.94,20.95,65100.0,15.3553,15.3699,15.3333,15.3406,65100.0
2012-05-29 13:00:00,20.94,20.94,20.9,20.93,88500.0,15.3333,15.3333,15.304,15.326,88500.0
2012-05-29 13:10:00,20.94,20.95,20.92,20.93,59900.0,15.3333,15.3406,15.3187,15.326,59900.0
2012-05-29 13:20:00,20.93,20.94,20.89,20.89,59200.0,15.326,15.3333,15.2967,15.2967,59200.0
2012-05-29 13:30:00,20.9,20.93,20.88,20.93,122800.0,15.304,15.326,15.2894,15.326,122800.0
2012-05-29 13:40:00,20.93,20.96,20.92,20.95,91300.0,15.326,15.3479,15.3187,15.3406,91300.0
2012-05-29 13:50:00,20.95,20.95,20.91,20.93,56500.0,15.3406,15.3406,15.3113,15.326,56500.0
2012-05-29 14:00:00,20.93,20.93,20.88,20.89,124500.0,15.326,15.326,15.2894,15.2967,124500.0
2012-05-29 14:10:00,20.89,20.95,20.89,20.92,118300.0,15.2967,15.3406,15.2967,15.3187,118300.0
2012-05-29 14:20:00,20.92,20.93,20.89,20.93,155400.0,15.3187,15.326,15.2967,15.326,155400.0
2012-05-29 14:30:00,20.92,20.93,20.89,20.89,83300.0,15.3187,15.326,15.2967,15.2967,83300.0
2012-05-29 14:40:00,20.89,20.93,20.89,20.93,101600.0,15.2967,15.326,15.2967,15.326,101600.0
2012-05-29 14:50:00,20.93,20.98,20.92,20.97,119200.0,15.326,15.3626,15.3187,15.3553,119200.0
2012-05-29 15:00:00,20.98,20.98,20.95,20.97,89800.0,15.3626,15.3626,15.3406,15.3553,89800.0
2012-05-29 15:10:00,20.97,21.01,20.97,21.0,145400.0,15.3553,15.3846,15.3553,15.3772,145400.0
2012-05-29 15:20:00,21.0,21.01,20.98,20.99,109600.0,15.3772,15.3846,15.3626,15.3699,109600.0
2012-05-29 15:30:00,20.99,21.04,20.97,21.01,220000.0,15.3699,15.4065,15.3553,15.3846,220000.0
2012-05-29 15:40:00,21.01,21.14,21.0,21.13,385200.0,15.3846,15.4798,15.3772,15.4724,385200.0
2012-05-29 15:50:00,21.12,21.15,21.1,21.14,739500.0,15.4651,15.4871,15.4505,15.4798,739500.0
2012-05-30 09:30:00,20.81,20.86,20.66,20.73,323600.0,15.2381,15.2747,15.1283,15.1795,323600.0
2012-05-30 09:40:00,20.72,20.75,20.69,20.71,291100.0,15.1722,15.1942,15.1502,15.1649,291100.0
2012-05-30 09:50:00,20.7,20.77,20.69,20.69,190200.0,15.1576,15.2088,15.1502,15.1502,190200.0
2012-05-30 10:00:00,20.69,20.73,20.66,20.71,245200.0,15.1502,15.1795,15.1283,15.1649,245200.0
2012-05-30 10:10:00,20.71,20.71,20.6,20.64,244100.0,15.1649,15.1649,15.0843,15.1136,244100.0
2012-05-30 10:20:00,20.63,20.65,20.59,20.63,167800.0,15.1063,15.1209,15.077,15.1063,167800.0
2012-05-30 10:30:00,20.62,20.65,20.58,20.59,152800.0,15.099,15.1209,15.0697,15.077,152800.0
2012-05-30 10:40:00,20.6,20.63,20.57,20.58,87400.0,15.0843,15.1063,15.0624,15.0697,87400.0
2012-05-30 10:50:00,20.58,20.59,20.55,20.56,94800.0,15.0697,15.077,15.0477,15.055,94800.0
2012-05-30 11:00:00,20.56,20.6,20.54,20.58,138400.0,15.055,15.0843,15.0404,15.0697,138400.0
2012-05-30 11:10:00,20.58,20.62,20.57,20.58,111300.0,15.0697,15.099,15.0624,15.0697,111300.0
2012-05-30 11:20:00,20.58,20.58,20.54,20.56,70100.0,15.0697,15.0697,15.0404,15.055,70100.0
2012-05-30 11:30:00,20.55,20.58,20.52,20.55,146300.0,15.0477,15.0697,15.0258,15.0477,146300.0
2012-05-30 11:40:00,20.54,20.55,20.49,20.51,131000.0,15.0404,15.0477,15.0038,15.0184,131000.0
2012-05-30 11:50:00,20.52,20.53,20.5,20.51,106300.0,15.0258,15.0331,15.0111,15.0184,106300.0
2012-05-30 12:00:00,20.5,20.51,20.41,20.43,212300.0,15.0111,15.0184,14.9452,14.9599,212300.0
2012-05-30 12:10:00,20.43,20.44,20.4,20.4,61400.0,14.9599,14.9672,14.9379,14.9379,61400.0
2012-05-30 12:20:00,20.4,20.41,20.3,20.32,316400.0,14.9379,14.9452,14.8647,14.8793,316400.0
2012-05-30 12:30:00,20.32,20.34,20.3,20.33,190800.0,14.8793,14.894,14.8647,14.8866,190800.0
2012-05-30 12:40:00,20.34,20.37,20.32,20.37,85900.0,14.894,14.9159,14.8793,14.9159,85900.0
2012-05-30 12:50:00,20.36,20.38,20.35,20.38,131100.0,14.9086,14.9232,14.9013,14.9232,131100.0
2012-05-30 13:00:00,20.38,20.41,20.37,20.39,181400.0,14.9232,14.9452,14.9159,14.9306,181400.0
2012-05-30 13:10:00,20.39,20.44,20.39,20.44,106100.0,14.9306,14.9672,14.9306,14.9672,106100.0
2012-05-30 13:20:00,20.43,20.49,20.43,20.48,135500.0,14.9599,15.0038,14.9599,14.9965,135500.0
2012-05-30 13:30:00,20.48,20.55,20.47,20.52,233200.0,14.9965,15.0477,14.9891,15.0258,233200.0
2012-05-30 13:40:00,20.51,20.53,20.49,20.52,76700.0,15.0184,15.0331,15.0038,15.0258,76700.0
2012-05-30 13:50:00,20.52,20.53,20.49,20.51,84800.0,15.0258,15.0331,15.0038,15.0184,84800.0
2012-05-30 14:00:00,20.52,20.57,20.52,20.55,92600.0,15.0258,15.0624,15.0258,15.0477,92600.0
2012-05-30 14:10:00,20.55,20.56,20.55,20.56,74600.0,15.0477,15.055,15.0477,15.055,74600.0
2012-05-30 14:20:00,20.56,20.57,20.5,20.53,121500.0,15.055,15.0624,15.0111,15.0331,121500.0
2012-05-30 14:30:00,20.53,20.54,20.49,20.5,149600.0,15.0331,15.0404,15.0038,15.0111,149600.0
2012-05-30 14:40:00,20.5,20.53,20.49,20.5,100500.0,15.0111,15.0331,15.0038,15.0111,100500.0
2012-05-30 14:50:00,20.5,20.5,20.46,20.48,180300.0,15.0111,15.0111,14.9818,14.9965,180300.0
2012-05-30 15:00:00,20.47,20.48,20.39,20.42,163500.0,14.9891,14.9965,14.9306,14.9525,163500.0
2012-05-30 15:10:00,20.42,20.45,20.39,20.45,210200.0,14.9525,14.9745,14.9306,14.9745,210200.0
2012-05-30 15:20:00,20.45,20.5,20.42,20.48,186000.0,14.9745,15.0111,14.9525,14.9965,186000.0
2012-05-30 15:30:00,20.48,20.48,20.43,20.45,201000.0,14.9965,14.9965,14.9599,14.9745,201000.0
2012-05-30 15:40:00,20.46,20.47,20.42,20.44,385300.0,14.9818,14.9891,14.9525,14.9672,385300.0
2012-05-30 15:50:00,20.44,20.46,20.39,20.39,711400.0,14.9672,14.9818,14.9306,14.9306,711400.0
2012-05-31 09:30:00,20.34,20.45,20.28,20.35,171300.0,14.894,14.9745,14.85,14.9013,171300.0
2012-05-31 09:40:00,20.34,20.36,20.23,20.24,132700.0,14.894,14.9086,14.8134,14.8207,132700.0
2012-05-31 09:50:00,20.24,20.26,20.11,20.14,199500.0,14.8207,14.8354,14.7255,14.7475,199500.0
2012-05-31 10:00:00,20.14,20.18,20.1,20.11,144700.0,14.7475,14.7768,14.7182,14.7255,144700.0
2012-05-31 10:10:00,20.12,20.15,20.07,20.13,107500.0,14.7329,14.7548,14.6962,14.7402,107500.0
2012-05-31 10:20:00,20.12,20.17,20.1,20.16,79700.0,14.7329,14.7695,14.7182,14.7621,79700.0
2012-05-31 10:30:00,20.17,20.2,20.14,20.18,93200.0,14.7695,14.7914,14.7475,14.7768,93200.0
2012-05-31 10:40:00,20.18,20.2,20.13,20.16,137100.0,14.7768,14.7914,14.7402,14.7621,137100.0
2012-05-31 10:50:00,20.16,20.22,20.13,20.21,104600.0,14.7621,14.8061,14.7402,14.7988,104600.0
2012-05-31 11:00:00,20.2,20.21,20.13,20.17,148500.0,14.7914,14.7988,14.7402,14.7695,148500.0
2012-05-31 11:10:00,20.17,20.17,20.1,20.15,178100.0,14.7695,14.7695,14.7182,14.7548,178100.0
2012-05-31 11:20:00,20.16,20.23,20.15,20.23,130700.0,14.7621,14.8134,14.7548,14.8134,130700.0
2012-05-31 11:30:00,20.23,20.32,20.22,20.27,354700.0,14.8134,14.8793,14.8061,14.8427,354700.0
2012-05-31 11:40:00,20.27,20.28,20.19,20.19,129100.0,14.8427,14.85,14.7841,14.7841,129100.0
2012-05-31 11:50:00,20.2,20.22,20.18,20.2,164400.0,14.7914,14.8061,14.7768,14.7914,164400.0
2012-05-31 12:00:00,20.19,20.22,20.18,20.21,195100.0,14.7841,14.8061,14.7768,14.7988,195100.0
2012-05-31 12:10:00,20.22,20.28,20.21,20.27,183200.0,14.8061,14.85,14.7988,14.8427,183200.0
2012-05-31 12:20:00,20.28,20.42,20.28,20.38,138900.0,14.85,14.9525,14.85,14.9232,138900.0
2012-05-31 12:30:00,20.38,20.4,20.31,20.35,158600.0,14.9232,14.9379,14.872,14.9013,158600.0
2012-05-31 12:40:00,20.35,20.38,20.32,20.37,109000.0,14.9013,14.9232,14.8793,14.9159,109000.0
2012-05-31 12:50:00,20.37,20.39,20.32,20.32,80500.0,14.9159,14.9306,14.8793,14.8793,80500.0
2012-05-31 13:00:00,20.32,20.42,20.31,20.37,125500.0,14.8793,14.9525,14.872,14.9159,125500.0
2012-05-31 13:10:00,20.38,20.41,20.33,20.39,188000.0,14.9232,14.9452,14.8866,14.9306,188000.0
2012-05-31 13:20:00,20.39,20.41,20.34,20.35,93100.0,14.9306,14.9452,14.894,14.9013,93100.0
2012-05-31 13:30:00,20.35,20.38,20.29,20.32,96200.0,14.9013,14.9232,14.8573,14.8793,96200.0
2012-05-31 13:40:00,20.32,20.34,20.28,20.31,106900.0,14.8793,14.894,14.85,14.872,106900.0
2012-05-31 13:50:00,20.31,20.32,20.27,20.31,92000.0,14.872,14.8793,14.8427,14.872,92000.0
2012-05-31 14:00:00,20.31,20.35,20.28,20.32,104600.0,14.872,14.9013,14.85,14.8793,104600.0
2012-05-31 14:10:00,20.31,20.34,20.29,20.29,117300.0,14.872,14.894,14.8573,14.8573,117300.0
2012-05-31 14:20:00,20.28,20.32,20.26,20.27,151100.0,14.85,14.8793,14.8354,14.8427,151100.0
2012-05-31 14:30:00,20.27,20.35,20.25,20.34,205300.0,14.8427,14.9013,14.828,14.894,205300.0
2012-05-31 14:40:00,20.34,20.37,20.32,20.32,93200.0,14.894,14.9159,14.8793,14.8793,93200.0
2012-05-31 14:50:00,20.32,20.36,20.3,20.35,73100.0,14.8793,14.9086,14.8647,14.9013,73100.0
2012-05-31 15:00:00,20.34,20.36,20.32,20.34,165900.0,14.894,14.9086,14.8793,14.894,165900.0
2012-05-31 15:10:00,20.33,20.39,20.31,20.37,329100.0,14.8866,14.9306,14.872,14.9159,329100.0
2012-05-31 15:20:00,20.36,20.5,20.35,20.48,200400.0,14.9086,15.0111,14.9013,14.9965,200400.0
2012-05-31 15:30:00,20.48,20.56,20.45,20.53,162900.0,14.9965,15.055,14.9745,15.0331,162900.0
2012-05-31 15:40:00,20.52,20.53,20.38,20.4,331700.0,15.0258,15.0331,14.9232,14.9379,331700.0
2012-05-31 15:50:00,20.4,20.42,20.34,20.37,1020000.0,14.9379,14.9525,14.894,14.9159,1020000.0
2012-06-01 09:30:00,19.93,20.0,19.83,19.89,349600.0,14.5937,14.645,14.5205,14.5644,349600.0
2012-06-01 09:40:00,19.89,19.91,19.86,19.89,192000.0,14.5644,14.5791,14.5425,14.5644,192000.0
2012-06-01 09:50:00,19.88,19.96,19.84,19.94,256000.0,14.5571,14.6157,14.5278,14.6011,256000.0
2012-06-01 10:00:00,19.96,19.99,19.9,19.98,340200.0,14.6157,14.6377,14.5718,14.6303,340200.0
2012-06-01 10:10:00,19.98,19.99,19.93,19.97,269200.0,14.6303,14.6377,14.5937,14.623,269200.0
2012-06-01 10:20:00,19.97,19.97,19.87,19.89,462500.0,14.623,14.623,14.5498,14.5644,462500.0
2012-06-01 10:30:00,19.88,19.93,19.85,19.91,226300.0,14.5571,14.5937,14.5351,14.5791,226300.0
2012-06-01 10:40:00,19.91,19.93,19.89,19.89,120100.0,14.5791,14.5937,14.5644,14.5644,120100.0
2012-06-01 10:50:00,19.89,19.93,19.86,19.88,81500.0,14.5644,14.5937,14.5425,14.5571,81500.0
2012-06-01 11:00:00,19.89,19.89,19.85,19.85,117000.0,14.5644,14.5644,14.5351,14.5351,117000.0
2012-06-01 11:10:00,19.85,19.93,19.84,19.9,109200.0,14.5351,14.5937,14.5278,14.5718,109200.0
2012-06-01 11:20:00,19.89,19.96,19.87,19.93,69100.0,14.5644,14.6157,14.5498,14.5937,69100.0
2012-06-01 11:30:00,19.93,19.95,19.89,19.9,95300.0,14.5937,14.6084,14.5644,14.5718,95300.0
2012-06-01 11:40:00,19.9,19.91,19.86,19.86,66500.0,14.5718,14.5791,14.5425,14.5425,66500.0
2012-06-01 11:50:00,19.87,19.91,19.87,19.91,65800.0,14.5498,14.5791,14.5498,14.5791,65800.0
2012-06-01 12:00:00,19.91,19.92,19.88,19.89,59700.0,14.5791,14.5864,14.5571,14.5644,59700.0
2012-06-01 12:10:00,19.89,19.93,19.89,19.91,80200.0,14.5644,14.5937,14.5644,14.5791,80200.0
2012-06-01 12:20:00,19.91,19.91,19.82,19.84,150700.0,14.5791,14.5791,14.5132,14.5278,150700.0
2012-06-01 12:30:00,19.84,19.85,19.78,19.8,115900.0,14.5278,14.5351,14.4839,14.4985,115900.0
2012-06-01 12:40:00,19.8,19.85,19.8,19.84,52000.0,14.4985,14.5351,14.4985,14.5278,52000.0
2012-06-01 12:50:00,19.84,19.86,19.8,19.8,50600.0,14.5278,14.5425,14.4985,14.4985,50600.0
2012-06-01 13:00:00,19.81,19.82,19.79,19.8,50400.0,14.5059,14.5132,14.4912,14.4985,50400.0
2012-06-01 13:10:00,19.8,19.82,19.77,19.78,107300.0,14.4985,14.5132,14.4766,14.4839,107300.0
2012-06-01 13:20:00,19.77,19.78,19.72,19.73,144400.0,14.4766,14.4839,14.44,14.4473,144400.0
2012-06-01 13:30:00,19.73,19.73,19.66,19.67,125200.0,14.4473,14.4473,14.396,14.4033,125200.0
2012-06-01 13:40:00,19.67,19.75,19.67,19.73,68100.0,14.4033,14.4619,14.4033,14.4473,68100.0
2012-06-01 13:50:00,19.73,19.73,19.67,19.69,54200.0,14.4473,14.4473,14.4033,14.418,54200.0
2012-06-01 14:00:00,19.7,19.7,19.63,19.65,138300.0,14.4253,14.4253,14.3741,14.3887,138300.0
2012-06-01 14:10:00,19.65,19.69,19.64,19.69,71100.0,14.3887,14.418,14.3814,14.418,71100.0
2012-06-01 14:20:00,19.69,19.75,19.68,19.73,126300.0,14.418,14.4619,14.4107,14.4473,126300.0
2012-06-01 14:30:00,19.73,19.77,19.71,19.76,131400.0,14.4473,14.4766,14.4326,14.4692,131400.0
2012-06-01 14:40:00,19.76,19.76,19.71,19.72,104300.0,14.4692,14.4692,14.4326,14.44,104300.0
2012-06-01 14:50:00,19.71,19.73,19.63,19.65,171400.0,14.4326,14.4473,14.3741,14.3887,171400.0
2012-06-01 15:00:00,19.65,19.67,19.61,19.66,165200.0,14.3887,14.4033,14.3594,14.396,165200.0
2012-06-01 15:10:00,19.67,19.69,19.58,19.59,172100.0,14.4033,14.418,14.3374,14.3448,172100.0
2012-06-01 15:20:00,19.59,19.66,19.58,19.64,171300.0,14.3448,14.396,14.3374,14.3814,171300.0
2012-06-01 15:30:00,19.64,19.68,19.62,19.63,234500.0,14.3814,14.4107,14.3667,14.3741,234500.0
2012-06-01 15:40:00,19.64,19.68,19.61,19.66,448000.0,14.3814,14.4107,14.3594,14.396,448000.0
2012-06-01 15:50:00,19.66,19.67,19.63,19.63,811100.0,14.396,14.4033,14.3741,14.3741,811100.0
2012-06-04 09:30:00,19.73,19.97,19.72,19.73,190200.0,14.4473,14.623,14.44,14.4473,190200.0
2012-06-04 09:40:00,19.73,19.73,19.61,19.64,111100.0,14.4473,14.4473,14.3594,14.3814,111100.0
2012-06-04 09:50:00,19.63,19.65,19.56,19.58,117500.0,14.3741,14.3887,14.3228,14.3374,117500.0
2012-06-04 10:00:00,19.58,19.58,19.5,19.52,83300.0,14.3374,14.3374,14.2789,14.2935,83300.0
2012-06-04 10:10:00,19.52,19.58,19.52,19.57,100200.0,14.2935,14.3374,14.2935,14.3301,100200.0
2012-06-04 10:20:00,19.57,19.59,19.53,19.57,102900.0,14.3301,14.3448,14.3008,14.3301,102900.0
2012-06-04 10:30:00,19.57,19.58,19.48,19.49,99700.0,14.3301,14.3374,14.2642,14.2715,99700.0
2012-06-04 10:40:00,19.5,19.55,19.47,19.5,155100.0,14.2789,14.3155,14.2569,14.2789,155100.0
2012-06-04 10:50:00,19.5,19.57,19.5,19.55,84100.0,14.2789,14.3301,14.2789,14.3155,84100.0
2012-06-04 11:00:00,19.56,19.57,19.54,19.55,126800.0,14.3228,14.3301,14.3082,14.3155,126800.0
2012-06-04 11:10:00,19.55,19.57,19.48,19.48,106000.0,14.3155,14.3301,14.2642,14.2642,106000.0
2012-06-04 11:20:00,19.48,19.51,19.47,19.48,66700.0,14.2642,14.2862,14.2569,14.2642,66700.0
2012-06-04 11:30:00,19.47,19.5,19.47,19.48,72400.0,14.2569,14.2789,14.2569,14.2642,72400.0
2012-06-04 11:40:00,19.47,19.51,19.47,19.5,51600.0,14.2569,14.2862,14.2569,14.2789,51600.0
2012-06-04 11:50:00,19.5,19.51,19.45,19.46,67400.0,14.2789,14.2862,14.2422,14.2496,67400.0
2012-06-04 12:00:00,19.46,19.47,19.42,19.42,72000.0,14.2496,14.2569,14.2203,14.2203,72000.0
2012-06-04 12:10:00,19.42,19.42,19.34,19.36,147500.0,14.2203,14.2203,14.1617,14.1763,147500.0
2012-06-04 12:20:00,19.36,19.36,19.3,19.3,148300.0,14.1763,14.1763,14.1324,14.1324,148300.0
2012-06-04 12:30:00,19.3,19.33,19.3,19.32,47300.0,14.1324,14.1544,14.1324,14.1471,47300.0
2012-06-04 12:40:00,19.32,19.35,19.32,19.34,70600.0,14.1471,14.169,14.1471,14.1617,70600.0
2012-06-04 12:50:00,19.33,19.38,19.33,19.37,130600.0,14.1544,14.191,14.1544,14.1837,130600.0
2012-06-04 13:00:00,19.37,19.42,19.37,19.39,147900.0,14.1837,14.2203,14.1837,14.1983,147900.0
2012-06-04 13:10:00,19.4,19.46,19.39,19.44,154300.0,14.2056,14.2496,14.1983,14.2349,154300.0
2012-06-04 13:20:00,19.44,19.44,19.39,19.4,53100.0,14.2349,14.2349,14.1983,14.2056,53100.0
2012-06-04 13:30:00,19.39,19.45,19.38,19.44,65700.0,14.1983,14.2422,14.191,14.2349,65700.0
2012-06-04 13:40:00,19.44,19.46,19.43,19.45,92700.0,14.2349,14.2496,14.2276,14.2422,92700.0
2012-06-04 13:50:00,19.45,19.47,19.39,19.42,101100.0,14.2422,14.2569,14.1983,14.2203,101100.0
2012-06-04 14:00:00,19.42,19.46,19.39,19.44,200200.0,14.2203,14.2496,14.1983,14.2349,200200.0
2012-06-04 14:10:00,19.44,19.52,19.43,19.51,172200.0,14.2349,14.2935,14.2276,14.2862,172200.0
2012-06-04 14:20:00,19.51,19.56,19.5,19.55,72800.0,14.2862,14.3228,14.2789,14.3155,72800.0
2012-06-04 14:30:00,19.54,19.61,19.5,19.57,220300.0,14.3082,14.3594,14.2789,14.3301,220300.0
2012-06-04 14:40:00,19.57,19.59,19.52,19.52,118200.0,14.3301,14.3448,14.2935,14.2935,118200.0
2012-06-04 14:50:00,19.52,19.52,19.47,19.48,62600.0,14.2935,14.2935,14.2569,14.2642,62600.0
2012-06-04 15:00:00,19.49,19.52,19.48,19.49,86700.0,14.2715,14.2935,14.2642,14.2715,86700.0
2012-06-04 15:10:00,19.48,19.49,19.41,19.47,120300.0,14.2642,14.2715,14.213,14.2569,120300.0
2012-06-04 15:20:00,19.47,19.49,19.44,19.47,139200.0,14.2569,14.2715,14.2349,14.2569,139200.0
2012-06-04 15:30:00,19.47,19.47,19.41,19.42,219500.0,14.2569,14.2569,14.213,14.2203,219500.0
2012-06-04 15:40:00,19.42,19.51,19.42,19.5,393500.0,14.2203,14.2862,14.2203,14.2789,393500.0
2012-06-04 15:50:00,19.49,19.54,19.48,19.49,861300.0,14.2715,14.3082,14.2642,14.2715,861300.0
2012-06-05 09:30:00,19.35,19.61,19.35,19.54,166600.0,14.169,14.3594,14.169,14.3082,166600.0
2012-06-05 09:40:00,19.54,19.57,19.5,19.55,350700.0,14.3082,14.3301,14.2789,14.3155,350700.0
2012-06-05 09:50:00,19.55,19.66,19.55,19.66,126700.0,14.3155,14.396,14.3155,14.396,126700.0
2012-06-05 10:00:00,19.65,19.75,19.65,19.71,204000.0,14.3887,14.4619,14.3887,14.4326,204000.0
2012-06-05 10:10:00,19.71,19.78,19.69,19.7,231200.0,14.4326,14.4839,14.418,14.4253,231200.0
2012-06-05 10:20:00,19.7,19.77,19.7,19.75,97400.0,14.4253,14.4766,14.4253,14.4619,97400.0
2012-06-05 10:30:00,19.75,19.75,19.71,19.72,75800.0,14.4619,14.4619,14.4326,14.44,75800.0
2012-06-05 10:40:00,19.71,19.72,19.63,19.65,89400.0,14.4326,14.44,14.3741,14.3887,89400.0
2012-06-05 10:50:00,19.66,19.68,19.62,19.65,85800.0,14.396,14.4107,14.3667,14.3887,85800.0
2012-06-05 11:00:00,19.65,19.69,19.63,19.69,65200.0,14.3887,14.418,14.3741,14.418,65200.0
2012-06-05 11:10:00,19.69,19.72,19.68,19.72,66400.0,14.418,14.44,14.4107,14.44,66400.0
2012-06-05 11:20:00,19.71,19.71,19.65,19.66,136900.0,14.4326,14.4326,14.3887,14.396,136900.0
2012-06-05 11:30:00,19.66,19.7,19.62,19.63,102600.0,14.396,14.4253,14.3667,14.3741,102600.0
2012-06-05 11:40:00,19.63,19.64,19.59,19.62,84700.0,14.3741,14.3814,14.3448,14.3667,84700.0
2012-06-05 11:50:00,19.62,19.62,19.57,19.59,107300.0,14.3667,14.3667,14.3301,14.3448,107300.0
2012-06-05 12:00:00,19.59,19.67,19.59,19.64,76700.0,14.3448,14.4033,14.3448,14.3814,76700.0
2012-06-05 12:10:00,19.64,19.65,19.57,19.6,80700.0,14.3814,14.3887,14.3301,14.3521,80700.0
2012-06-05 12:20:00,19.59,19.62,19.57,19.6,66900.0,14.3448,14.3667,14.3301,14.3521,66900.0
2012-06-05 12:30:00,19.6,19.71,19.6,19.69,169700.0,14.3521,14.4326,14.3521,14.418,169700.0
2012-06-05 12:40:00,19.69,19.69,19.62,19.63,79300.0,14.418,14.418,14.3667,14.3741,79300.0
2012-06-05 12:50:00,19.63,19.67,19.62,19.64,81900.0,14.3741,14.4033,14.3667,14.3814,81900.0
2012-06-05 13:00:00,19.64,19.64,19.61,19.61,46200.0,14.3814,14.3814,14.3594,14.3594,46200.0
2012-06-05 13:10:00,19.62,19.62,19.58,19.59,86100.0,14.3667,14.3667,14.3374,14.3448,86100.0
2012-06-05 13:20:00,19.59,19.65,19.59,19.63,115800.0,14.3448,14.3887,14.3448,14.3741,115800.0
2012-06-05 13:30:00,19.63,19.65,19.62,19.64,43100.0,14.3741,14.3887,14.3667,14.3814,43100.0
2012-06-05 13:40:00,19.63,19.69,19.62,19.66,95700.0,14.3741,14.418,14.3667,14.396,95700.0
2012-06-05 13:50:00,19.67,19.71,19.65,19.66,79700.0,14.4033,14.4326,14.3887,14.396,79700.0
2012-06-05 14:00:00,19.66,19.68,19.62,19.66,105500.0,14.396,14.4107,14.3667,14.396,105500.0
2012-06-05 14:10:00,19.66,19.68,19.63,19.67,112400.0,14.396,14.4107,14.3741,14.4033,112400.0
2012-06-05 14:20:00,19.67,19.67,19.63,19.67,137300.0,14.4033,14.4033,14.3741,14.4033,137300.0
2012-06-05 14:30:00,19.66,19.67,19.6,19.61,156000.0,14.396,14.4033,14.3521,14.3594,156000.0
2012-06-05 14:40:00,19.61,19.64,19.61,19.61,82900.0,14.3594,14.3814,14.3594,14.3594,82900.0
2012-06-05 14:50:00,19.61,19.64,19.6,19.64,72000.0,14.3594,14.3814,14.3521,14.3814,72000.0
2012-06-05 15:00:00,19.64,19.68,19.61,19.61,133000.0,14.3814,14.4107,14.3594,14.3594,133000.0
2012-06-05 15:10:00,19.6,19.63,19.6,19.62,118700.0,14.3521,14.3741,14.3521,14.3667,118700.0
2012-06-05 15:20:00,19.62,19.63,19.6,19.62,102300.0,14.3667,14.3741,14.3521,14.3667,102300.0
2012-06-05 15:30:00,19.62,19.67,19.61,19.66,142100.0,14.3667,14.4033,14.3594,14.396,142100.0
2012-06-05 15:40:00,19.66,19.69,19.63,19.64,242100.0,14.396,14.418,14.3741,14.3814,242100.0
2012-06-05 15:50:00,19.64,19.68,19.63,19.65,735900.0,14.3814,14.4107,14.3741,14.3887,735900.0
2012-06-06 09:30:00,19.84,19.89,19.71,19.74,173500.0,14.5278,14.5644,14.4326,14.4546,173500.0
2012-06-06 09:40:00,19.73,19.98,19.73,19.98,152900.0,14.4473,14.6303,14.4473,14.6303,152900.0
2012-06-06 09:50:00,19.97,20.0,19.92,19.92,124000.0,14.623,14.645,14.5864,14.5864,124000.0
2012-06-06 10:00:00,19.92,19.99,19.88,19.98,238600.0,14.5864,14.6377,14.5571,14.6303,238600.0
2012-06-06 10:10:00,19.99,20.0,19.92,19.96,173700.0,14.6377,14.645,14.5864,14.6157,173700.0
2012-06-06 10:20:00,19.95,19.99,19.89,19.96,117500.0,14.6084,14.6377,14.5644,14.6157,117500.0
2012-06-06 10:30:00,19.96,20.02,19.95,20.0,96600.0,14.6157,14.6596,14.6084,14.645,96600.0
2012-06-06 10:40:00,20.01,20.04,19.99,20.03,105000.0,14.6523,14.6743,14.6377,14.667,105000.0
2012-06-06 10:50:00,20.03,20.05,20.01,20.04,50200.0,14.667,14.6816,14.6523,14.6743,50200.0
2012-06-06 11:00:00,20.04,20.05,20.01,20.04,148300.0,14.6743,14.6816,14.6523,14.6743,148300.0
2012-06-06 11:10:00,20.04,20.12,20.04,20.11,73100.0,14.6743,14.7329,14.6743,14.7255,73100.0
2012-06-06 11:20:00,20.12,20.16,20.11,20.15,120700.0,14.7329,14.7621,14.7255,14.7548,120700.0
2012-06-06 11:30:00,20.16,20.16,20.12,20.14,66900.0,14.7621,14.7621,14.7329,14.7475,66900.0
2012-06-06 11:40:00,20.14,20.21,20.13,20.2,92600.0,14.7475,14.7988,14.7402,14.7914,92600.0
2012-06-06 11:50:00,20.21,20.24,20.17,20.2,158200.0,14.7988,14.8207,14.7695,14.7914,158200.0
2012-06-06 12:00:00,20.19,20.24,20.19,20.22,69600.0,14.7841,14.8207,14.7841,14.8061,69600.0
2012-06-06 12:10:00,20.23,20.23,20.2,20.2,69600.0,14.8134,14.8134,14.7914,14.7914,69600.0
2012-06-06 12:20:00,20.2,20.22,20.18,20.19,71200.0,14.7914,14.8061,14.7768,14.7841,71200.0
2012-06-06 12:30:00,20.18,20.21,20.17,20.2,85100.0,14.7768,14.7988,14.7695,14.7914,85100.0
2012-06-06 12:40:00,20.2,20.22,20.19,20.21,75900.0,14.7914,14.8061,14.7841,14.7988,75900.0
2012-06-06 12:50:00,20.21,20.21,20.19,20.19,45800.0,14.7988,14.7988,14.7841,14.7841,45800.0
2012-06-06 13:00:00,20.18,20.19,20.16,20.17,34800.0,14.7768,14.7841,14.7621,14.7695,34800.0
2012-06-06 13:10:00,20.17,20.17,20.12,20.13,43300.0,14.7695,14.7695,14.7329,14.7402,43300.0
2012-06-06 13:20:00,20.13,20.15,20.11,20.15,93400.0,14.7402,14.7548,14.7255,14.7548,93400.0
2012-06-06 13:30:00,20.15,20.17,20.14,20.14,47000.0,14.7548,14.7695,14.7475,14.7475,47000.0
2012-06-06 13:40:00,20.14,20.15,20.12,20.13,81800.0,14.7475,14.7548,14.7329,14.7402,81800.0
2012-06-06 13:50:00,20.13,20.13,20.1,20.1,31200.0,14.7402,14.7402,14.7182,14.7182,31200.0
2012-06-06 14:00:00,20.11,20.14,20.08,20.08,99100.0,14.7255,14.7475,14.7036,14.7036,99100.0
2012-06-06 14:10:00,20.09,20.1,20.06,20.09,119500.0,14.7109,14.7182,14.6889,14.7109,119500.0
2012-06-06 14:20:00,20.1,20.12,20.09,20.11,107100.0,14.7182,14.7329,14.7109,14.7255,107100.0
2012-06-06 14:30:00,20.1,20.15,20.1,20.13,95900.0,14.7182,14.7548,14.7182,14.7402,95900.0
2012-06-06 14:40:00,20.13,20.17,20.12,20.16,76900.0,14.7402,14.7695,14.7329,14.7621,76900.0
2012-06-06 14:50:00,20.16,20.17,20.13,20.15,99900.0,14.7621,14.7695,14.7402,14.7548,99900.0
2012-06-06 15:00:00,20.15,20.17,20.12,20.16,83500.0,14.7548,14.7695,14.7329,14.7621,83500.0
2012-06-06 15:10:00,20.16,20.16,20.11,20.13,100700.0,14.7621,14.7621,14.7255,14.7402,100700.0
2012-06-06 15:20:00,20.12,20.15,20.11,20.13,139400.0,14.7329,14.7548,14.7255,14.7402,139400.0
2012-06-06 15:30:00,20.13,20.18,20.12,20.13,211200.0,14.7402,14.7768,14.7329,14.7402,211200.0
2012-06-06 15:40:00,20.13,20.24,20.13,20.2,272600.0,14.7402,14.8207,14.7402,14.7914,272600.0
2012-06-06 15:50:00,20.2,20.28,20.18,20.28,803600.0,14.7914,14.85,14.7768,14.85,803600.0
2012-06-07 09:30:00,20.6,20.68,20.53,20.65,311800.0,15.0843,15.1429,15.0331,15.1209,311800.0
2012-06-07 09:40:00,20.65,20.69,20.59,20.62,195200.0,15.1209,15.1502,15.077,15.099,195200.0
2012-06-07 09:50:00,20.62,20.71,20.6,20.66,147500.0,15.099,15.1649,15.0843,15.1283,147500.0
2012-06-07 10:00:00,20.66,20.69,20.4,20.43,253900.0,15.1283,15.1502,14.9379,14.9599,253900.0
2012-06-07 10:10:00,20.43,20.47,20.36,20.36,238100.0,14.9599,14.9891,14.9086,14.9086,238100.0
2012-06-07 10:20:00,20.37,20.52,20.36,20.49,164700.0,14.9159,15.0258,14.9086,15.0038,164700.0
2012-06-07 10:30:00,20.48,20.52,20.47,20.49,166700.0,14.9965,15.0258,14.9891,15.0038,166700.0
2012-06-07 10:40:00,20.49,20.51,20.37,20.39,232700.0,15.0038,15.0184,14.9159,14.9306,232700.0
2012-06-07 10:50:00,20.39,20.4,20.34,20.37,172000.0,14.9306,14.9379,14.894,14.9159,172000.0
2012-06-07 11:00:00,20.37,20.44,20.35,20.41,349300.0,14.9159,14.9672,14.9013,14.9452,349300.0
2012-06-07 11:10:00,20.41,20.42,20.37,20.4,185800.0,14.9452,14.9525,14.9159,14.9379,185800.0
2012-06-07 11:20:00,20.4,20.47,20.4,20.44,97600.0,14.9379,14.9891,14.9379,14.9672,97600.0
2012-06-07 11:30:00,20.44,20.53,20.42,20.53,118000.0,14.9672,15.0331,14.9525,15.0331,118000.0
2012-06-07 11:40:00,20.53,20.58,20.53,20.57,137300.0,15.0331,15.0697,15.0331,15.0624,137300.0
2012-06-07 11:50:00,20.56,20.6,20.55,20.6,194300.0,15.055,15.0843,15.0477,15.0843,194300.0
2012-06-07 12:00:00,20.59,20.59,20.55,20.58,167000.0,15.077,15.077,15.0477,15.0697,167000.0
2012-06-07 12:10:00,20.57,20.65,20.56,20.63,140500.0,15.0624,15.1209,15.055,15.1063,140500.0
2012-06-07 12:20:00,20.63,20.65,20.6,20.65,141700.0,15.1063,15.1209,15.0843,15.1209,141700.0
2012-06-07 12:30:00,20.65,20.67,20.61,20.65,326100.0,15.1209,15.1356,15.0917,15.1209,326100.0
2012-06-07 12:40:00,20.65,20.69,20.63,20.67,212600.0,15.1209,15.1502,15.1063,15.1356,212600.0
2012-06-07 12:50:00,20.66,20.69,20.62,20.64,111500.0,15.1283,15.1502,15.099,15.1136,111500.0
2012-06-07 13:00:00,20.63,20.64,20.61,20.62,93100.0,15.1063,15.1136,15.0917,15.099,93100.0
2012-06-07 13:10:00,20.62,20.67,20.61,20.66,99300.0,15.099,15.1356,15.0917,15.1283,99300.0
2012-06-07 13:20:00,20.66,20.7,20.64,20.67,115500.0,15.1283,15.1576,15.1136,15.1356,115500.0
2012-06-07 13:30:00,20.68,20.71,20.67,20.68,153200.0,15.1429,15.1649,15.1356,15.1429,153200.0
2012-06-07 13:40:00,20.68,20.69,20.66,20.66,64000.0,15.1429,15.1502,15.1283,15.1283,64000.0
2012-06-07 13:50:00,20.67,20.67,20.61,20.63,119800.0,15.1356,15.1356,15.0917,15.1063,119800.0
2012-06-07 14:00:00,20.63,20.65,20.59,20.61,94300.0,15.1063,15.1209,15.077,15.0917,94300.0
2012-06-07 14:10:00,20.61,20.66,20.6,20.64,128100.0,15.0917,15.1283,15.0843,15.1136,128100.0
2012-06-07 14:20:00,20.64,20.67,20.62,20.65,107900.0,15.1136,15.1356,15.099,15.1209,107900.0
2012-06-07 14:30:00,20.64,20.64,20.6,20.63,102700.0,15.1136,15.1136,15.0843,15.1063,102700.0
2012-06-07 14:40:00,20.62,20.65,20.59,20.6,94600.0,15.099,15.1209,15.077,15.0843,94600.0
2012-06-07 14:50:00,20.6,20.6,20.56,20.58,90800.0,15.0843,15.0843,15.055,15.0697,90800.0
2012-06-07 15:00:00,20.58,20.58,20.51,20.57,196400.0,15.0697,15.0697,15.0184,15.0624,196400.0
2012-06-07 15:10:00,20.57,20.59,20.53,20.54,237700.0,15.0624,15.077,15.0331,15.0404,237700.0
2012-06-07 15:20:00,20.54,20.58,20.53,20.57,358800.0,15.0404,15.0697,15.0331,15.0624,358800.0
2012-06-07 15:30:00,20.57,20.58,20.52,20.53,389000.0,15.0624,15.0697,15.0258,15.0331,389000.0
2012-06-07 15:40:00,20.53,20.57,20.5,20.53,841400.0,15.0331,15.0624,15.0111,15.0331,841400.0
2012-06-07 15:50:00,20.53,20.53,20.44,20.49,734500.0,15.0331,15.0331,14.9672,15.0038,734500.0
2012-06-08 09:30:00,20.37,20.47,20.32,20.37,106800.0,14.9159,14.9891,14.8793,14.9159,106800.0
2012-06-08 09:40:00,20.36,20.36,20.22,20.23,115400.0,14.9086,14.9086,14.8061,14.8134,115400.0
2012-06-08 09:50:00,20.22,20.26,20.18,20.25,190600.0,14.8061,14.8354,14.7768,14.828,190600.0
2012-06-08 10:00:00,20.24,20.32,20.21,20.29,126600.0,14.8207,14.8793,14.7988,14.8573,126600.0
2012-06-08 10:10:00,20.3,20.35,20.28,20.31,128300.0,14.8647,14.9013,14.85,14.872,128300.0
2012-06-08 10:20:00,20.31,20.33,20.28,20.32,126600.0,14.872,14.8866,14.85,14.8793,126600.0
2012-06-08 10:30:00,20.31,20.32,20.27,20.29,171600.0,14.872,14.8793,14.8427,14.8573,171600.0
2012-06-08 10:40:00,20.29,20.31,20.27,20.3,219500.0,14.8573,14.872,14.8427,14.8647,219500.0
2012-06-08 10:50:00,20.3,20.31,20.29,20.31,166800.0,14.8647,14.872,14.8573,14.872,166800.0
2012-06-08 11:00:00,20.31,20.36,20.29,20.32,160500.0,14.872,14.9086,14.8573,14.8793,160500.0
2012-06-08 11:10:00,20.32,20.32,20.28,20.29,131000.0,14.8793,14.8793,14.85,14.8573,131000.0
2012-06-08 11:20:00,20.29,20.31,20.27,20.27,132600.0,14.8573,14.872,14.8427,14.8427,132600.0
2012-06-08 11:30:00,20.28,20.29,20.26,20.27,92300.0,14.85,14.8573,14.8354,14.8427,92300.0
2012-06-08 11:40:00,20.27,20.3,20.27,20.28,109200.0,14.8427,14.8647,14.8427,14.85,109200.0
2012-06-08 11:50:00,20.28,20.29,20.24,20.24,92900.0,14.85,14.8573,14.8207,14.8207,92900.0
2012-06-08 12:00:00,20.25,20.33,20.24,20.3,156000.0,14.828,14.8866,14.8207,14.8647,156000.0
2012-06-08 12:10:00,20.29,20.31,20.26,20.28,114400.0,14.8573,14.872,14.8354,14.85,114400.0
2012-06-08 12:20:00,20.29,20.3,20.26,20.28,96200.0,14.8573,14.8647,14.8354,14.85,96200.0
2012-06-08 12:30:00,20.29,20.36,20.28,20.33,302600.0,14.8573,14.9086,14.85,14.8866,302600.0
2012-06-08 12:40:00,20.33,20.36,20.32,20.34,67300.0,14.8866,14.9086,14.8793,14.894,67300.0
2012-06-08 12:50:00,20.35,20.37,20.33,20.37,74500.0,14.9013,14.9159,14.8866,14.9159,74500.0
2012-06-08 13:00:00,20.37,20.45,20.36,20.45,101700.0,14.9159,14.9745,14.9086,14.9745,101700.0
2012-06-08 13:10:00,20.45,20.47,20.42,20.42,99400.0,14.9745,14.9891,14.9525,14.9525,99400.0
2012-06-08 13:20:00,20.42,20.43,20.39,20.41,106700.0,14.9525,14.9599,14.9306,14.9452,106700.0
2012-06-08 13:30:00,20.42,20.42,20.38,20.39,127500.0,14.9525,14.9525,14.9232,14.9306,127500.0
2012-06-08 13:40:00,20.38,20.42,20.37,20.42,161200.0,14.9232,14.9525,14.9159,14.9525,161200.0
2012-06-08 13:50:00,20.42,20.45,20.4,20.4,85100.0,14.9525,14.9745,14.9379,14.9379,85100.0
2012-06-08 14:00:00,20.41,20.43,20.4,20.43,55400.0,14.9452,14.9599,14.9379,14.9599,55400.0
2012-06-08 14:10:00,20.42,20.44,20.4,20.41,52000.0,14.9525,14.9672,14.9379,14.9452,52000.0
2012-06-08 14:20:00,20.4,20.44,20.4,20.42,99000.0,14.9379,14.9672,14.9379,14.9525,99000.0
2012-06-08 14:30:00,20.42,20.47,20.41,20.47,180400.0,14.9525,14.9891,14.9452,14.9891,180400.0
2012-06-08 14:40:00,20.47,20.48,20.43,20.45,111700.0,14.9891,14.9965,14.9599,14.9745,111700.0
2012-06-08 14:50:00,20.44,20.46,20.41,20.42,83700.0,14.9672,14.9818,14.9452,14.9525,83700.0
2012-06-08 15:00:00,20.42,20.42,20.4,20.42,87900.0,14.9525,14.9525,14.9379,14.9525,87900.0
2012-06-08 15:10:00,20.41,20.46,20.41,20.45,104100.0,14.9452,14.9818,14.9452,14.9745,104100.0
2012-06-08 15:20:00,20.45,20.46,20.42,20.42,108900.0,14.9745,14.9818,14.9525,14.9525,108900.0
2012-06-08 15:30:00,20.43,20.45,20.4,20.43,167500.0,14.9599,14.9745,14.9379,14.9599,167500.0
2012-06-08 15:40:00,20.43,20.51,20.43,20.49,274600.0,14.9599,15.0184,14.9599,15.0038,274600.0
2012-06-08 15:50:00,20.5,20.5,20.45,20.5,570600.0,15.0111,15.0111,14.9745,15.0111,570600.0
2012-06-11 09:30:00,20.74,20.85,20.56,20.56,143300.0,15.1869,15.2674,15.055,15.055,143300.0
2012-06-11 09:40:00,20.56,20.58,20.43,20.47,75400.0,15.055,15.0697,14.9599,14.9891,75400.0
2012-06-11 09:50:00,20.47,20.54,20.41,20.43,97800.0,14.9891,15.0404,14.9452,14.9599,97800.0
2012-06-11 10:00:00,20.42,20.51,20.38,20.4,164800.0,14.9525,15.0184,14.9232,14.9379,164800.0
2012-06-11 10:10:00,20.41,20.47,20.39,20.43,141100.0,14.9452,14.9891,14.9306,14.9599,141100.0
2012-06-11 10:20:00,20.43,20.5,20.42,20.45,162400.0,14.9599,15.0111,14.9525,14.9745,162400.0
2012-06-11 10:30:00,20.45,20.46,20.42,20.44,106400.0,14.9745,14.9818,14.9525,14.9672,106400.0
2012-06-11 10:40:00,20.43,20.44,20.35,20.36,144400.0,14.9599,14.9672,14.9013,14.9086,144400.0
2012-06-11 10:50:00,20.36,20.38,20.32,20.34,96300.0,14.9086,14.9232,14.8793,14.894,96300.0
2012-06-11 11:00:00,20.34,20.36,20.3,20.35,100000.0,14.894,14.9086,14.8647,14.9013,100000.0
2012-06-11 11:10:00,20.35,20.35,20.27,20.28,88500.0,14.9013,14.9013,14.8427,14.85,88500.0
2012-06-11 11:20:00,20.27,20.34,20.25,20.32,105000.0,14.8427,14.894,14.828,14.8793,105000.0
2012-06-11 11:30:00,20.31,20.35,20.26,20.35,385800.0,14.872,14.9013,14.8354,14.9013,385800.0
2012-06-11 11:40:00,20.35,20.37,20.32,20.34,106700.0,14.9013,14.9159,14.8793,14.894,106700.0
2012-06-11 11:50:00,20.34,20.34,20.26,20.34,217600.0,14.894,14.894,14.8354,14.894,217600.0
2012-06-11 12:00:00,20.33,20.38,20.32,20.35,303000.0,14.8866,14.9232,14.8793,14.9013,303000.0
2012-06-11 12:10:00,20.35,20.37,20.31,20.34,100200.0,14.9013,14.9159,14.872,14.894,100200.0
2012-06-11 12:20:00,20.34,20.36,20.3,20.33,144400.0,14.894,14.9086,14.8647,14.8866,144400.0
2012-06-11 12:30:00,20.33,20.35,20.3,20.31,90400.0,14.8866,14.9013,14.8647,14.872,90400.0
2012-06-11 12:40:00,20.32,20.35,20.29,20.32,102900.0,14.8793,14.9013,14.8573,14.8793,102900.0
2012-06-11 12:50:00,20.32,20.35,20.32,20.35,48300.0,14.8793,14.9013,14.8793,14.9013,48300.0
2012-06-11 13:00:00,20.35,20.37,20.34,20.36,70300.0,14.9013,14.9159,14.894,14.9086,70300.0
2012-06-11 13:10:00,20.36,20.38,20.34,20.37,123500.0,14.9086,14.9232,14.894,14.9159,123500.0
2012-06-11 13:20:00,20.38,20.38,20.34,20.36,116500.0,14.9232,14.9232,14.894,14.9086,116500.0
2012-06-11 13:30:00,20.37,20.39,20.34,20.37,117700.0,14.9159,14.9306,14.894,14.9159,117700.0
2012-06-11 13:40:00,20.37,20.37,20.32,20.33,49500.0,14.9159,14.9159,14.8793,14.8866,49500.0
2012-06-11 13:50:00,20.34,20.38,20.33,20.35,68200.0,14.894,14.9232,14.8866,14.9013,68200.0
2012-06-11 14:00:00,20.35,20.36,20.27,20.31,95400.0,14.9013,14.9086,14.8427,14.872,95400.0
2012-06-11 14:10:00,20.31,20.33,20.27,20.29,102300.0,14.872,14.8866,14.8427,14.8573,102300.0
2012-06-11 14:20:00,20.28,20.32,20.27,20.3,74600.0,14.85,14.8793,14.8427,14.8647,74600.0
2012-06-11 14:30:00,20.3,20.34,20.29,20.31,85100.0,14.8647,14.894,14.8573,14.872,85100.0
2012-06-11 14:40:00,20.31,20.33,20.28,20.29,79800.0,14.872,14.8866,14.85,14.8573,79800.0
2012-06-11 14:50:00,20.29,20.33,20.26,20.3,99100.0,14.8573,14.8866,14.8354,14.8647,99100.0
2012-06-11 15:00:00,20.3,20.32,20.28,20.3,106600.0,14.8647,14.8793,14.85,14.8647,106600.0
2012-06-11 15:10:00,20.3,20.31,20.25,20.27,180800.0,14.8647,14.872,14.828,14.8427,180800.0
2012-06-11 15:20:00,20.27,20.27,20.22,20.24,127800.0,14.8427,14.8427,14.8061,14.8207,127800.0
2012-06-11 15:30:00,20.23,20.3,20.23,20.28,170100.0,14.8134,14.8647,14.8134,14.85,170100.0
2012-06-11 15:40:00,20.27,20.34,20.23,20.23,363200.0,14.8427,14.894,14.8134,14.8134,363200.0
2012-06-11 15:50:00,20.23,20.25,20.16,20.18,860400.0,14.8134,14.828,14.7621,14.7768,860400.0
2012-06-12 09:30:00,20.25,20.29,20.04,20.04,206400.0,14.828,14.8573,14.6743,14.6743,206400.0
2012-06-12 09:40:00,20.04,20.18,20.01,20.12,226500.0,14.6743,14.7768,14.6523,14.7329,226500.0
2012-06-12 09:50:00,20.13,20.24,20.12,20.21,206300.0,14.7402,14.8207,14.7329,14.7988,206300.0
2012-06-12 10:00:00,20.22,20.32,20.18,20.22,213100.0,14.8061,14.8793,14.7768,14.8061,213100.0
2012-06-12 10:10:00,20.22,20.27,20.18,20.21,123700.0,14.8061,14.8427,14.7768,14.7988,123700.0
2012-06-12 10:20:00,20.22,20.24,20.17,20.18,83300.0,14.8061,14.8207,14.7695,14.7768,83300.0
2012-06-12 10:30:00,20.18,20.18,20.13,20.15,113400.0,14.7768,14.7768,14.7402,14.7548,113400.0
2012-06-12 10:40:00,20.15,20.29,20.14,20.26,146400.0,14.7548,14.8573,14.7475,14.8354,146400.0
2012-06-12 10:50:00,20.26,20.28,20.23,20.27,97500.0,14.8354,14.85,14.8134,14.8427,97500.0
2012-06-12 11:00:00,20.27,20.35,20.26,20.31,88000.0,14.8427,14.9013,14.8354,14.872,88000.0
2012-06-12 11:10:00,20.32,20.4,20.32,20.39,108100.0,14.8793,14.9379,14.8793,14.9306,108100.0
2012-06-12 11:20:00,20.39,20.47,20.39,20.42,170300.0,14.9306,14.9891,14.9306,14.9525,170300.0
2012-06-12 11:30:00,20.41,20.43,20.39,20.42,203200.0,14.9452,14.9599,14.9306,14.9525,203200.0
2012-06-12 11:40:00,20.42,20.42,20.38,20.39,152900.0,14.9525,14.9525,14.9232,14.9306,152900.0
2012-06-12 11:50:00,20.39,20.43,20.39,20.42,298100.0,14.9306,14.9599,14.9306,14.9525,298100.0
2012-06-12 12:00:00,20.42,20.45,20.41,20.42,307500.0,14.9525,14.9745,14.9452,14.9525,307500.0
2012-06-12 12:10:00,20.41,20.42,20.36,20.39,109100.0,14.9452,14.9525,14.9086,14.9306,109100.0
2012-06-12 12:20:00,20.39,20.41,20.38,20.39,135900.0,14.9306,14.9452,14.9232,14.9306,135900.0
2012-06-12 12:30:00,20.39,20.46,20.38,20.45,132000.0,14.9306,14.9818,14.9232,14.9745,132000.0
2012-06-12 12:40:00,20.45,20.48,20.41,20.41,133800.0,14.9745,14.9965,14.9452,14.9452,133800.0
2012-06-12 12:50:00,20.41,20.43,20.4,20.41,89700.0,14.9452,14.9599,14.9379,14.9452,89700.0
2012-06-12 13:00:00,20.41,20.47,20.41,20.46,164100.0,14.9452,14.9891,14.9452,14.9818,164100.0
2012-06-12 13:10:00,20.45,20.59,20.45,20.57,203300.0,14.9745,15.077,14.9745,15.0624,203300.0
2012-06-12 13:20:00,20.57,20.58,20.52,20.54,171800.0,15.0624,15.0697,15.0258,15.0404,171800.0
2012-06-12 13:30:00,20.54,20.58,20.54,20.57,89300.0,15.0404,15.0697,15.0404,15.0624,89300.0
2012-06-12 13:40:00,20.57,20.63,20.56,20.58,207300.0,15.0624,15.1063,15.055,15.0697,207300.0
2012-06-12 13:50:00,20.58,20.6,20.51,20.53,115300.0,15.0697,15.0843,15.0184,15.0331,115300.0
2012-06-12 14:00:00,20.52,20.54,20.5,20.51,103000.0,15.0258,15.0404,15.0111,15.0184,103000.0
2012-06-12 14:10:00,20.51,20.55,20.49,20.53,219300.0,15.0184,15.0477,15.0038,15.0331,219300.0
2012-06-12 14:20:00,20.52,20.55,20.49,20.49,106300.0,15.0258,15.0477,15.0038,15.0038,106300.0
2012-06-12 14:30:00,20.49,20.59,20.49,20.55,269700.0,15.0038,15.077,15.0038,15.0477,269700.0
2012-06-12 14:40:00,20.55,20.56,20.52,20.54,105000.0,15.0477,15.055,15.0258,15.0404,105000.0
2012-06-12 14:50:00,20.53,20.6,20.52,20.55,240200.0,15.0331,15.0843,15.0258,15.0477,240200.0
2012-06-12 15:00:00,20.55,20.57,20.53,20.56,212600.0,15.0477,15.0624,15.0331,15.055,212600.0
2012-06-12 15:10:00,20.56,20.59,20.51,20.51,160000.0,15.055,15.077,15.0184,15.0184,160000.0
2012-06-12 15:20:00,20.51,20.59,20.48,20.58,265100.0,15.0184,15.077,14.9965,15.0697,265100.0
2012-06-12 15:30:00,20.58,20.61,20.53,20.59,329900.0,15.0697,15.0917,15.0331,15.077,329900.0
2012-06-12 15:40:00,20.59,20.7,20.59,20.66,567900.0,15.077,15.1576,15.077,15.1283,567900.0
2012-06-12 15:50:00,20.65,20.69,20.62,20.67,698300.0,15.1209,15.1502,15.099,15.1356,698300.0
2012-06-13 09:30:00,20.54,20.64,20.5,20.61,135200.0,15.0404,15.1136,15.0111,15.0917,135200.0
2012-06-13 09:40:00,20.62,20.68,20.6,20.64,208800.0,15.099,15.1429,15.0843,15.1136,208800.0
2012-06-13 09:50:00,20.64,20.64,20.57,20.6,179200.0,15.1136,15.1136,15.0624,15.0843,179200.0
2012-06-13 10:00:00,20.59,20.66,20.58,20.64,68800.0,15.077,15.1283,15.0697,15.1136,68800.0
2012-06-13 10:10:00,20.64,20.7,20.64,20.69,107500.0,15.1136,15.1576,15.1136,15.1502,107500.0
2012-06-13 10:20:00,20.7,20.71,20.64,20.68,76400.0,15.1576,15.1649,15.1136,15.1429,76400.0
2012-06-13 10:30:00,20.69,20.84,20.69,20.84,157700.0,15.1502,15.2601,15.1502,15.2601,157700.0
2012-06-13 10:40:00,20.84,20.85,20.79,20.8,84200.0,15.2601,15.2674,15.2235,15.2308,84200.0
2012-06-13 10:50:00,20.8,20.82,20.75,20.79,316300.0,15.2308,15.2454,15.1942,15.2235,316300.0
2012-06-13 11:00:00,20.78,20.79,20.67,20.69,96900.0,15.2161,15.2235,15.1356,15.1502,96900.0
2012-06-13 11:10:00,20.69,20.74,20.67,20.73,88900.0,15.1502,15.1869,15.1356,15.1795,88900.0
2012-06-13 11:20:00,20.73,20.76,20.68,20.7,82200.0,15.1795,15.2015,15.1429,15.1576,82200.0
2012-06-13 11:30:00,20.7,20.78,20.68,20.73,84000.0,15.1576,15.2161,15.1429,15.1795,84000.0
2012-06-13 11:40:00,20.72,20.73,20.69,20.7,94800.0,15.1722,15.1795,15.1502,15.1576,94800.0
2012-06-13 11:50:00,20.71,20.71,20.65,20.66,72000.0,15.1649,15.1649,15.1209,15.1283,72000.0
2012-06-13 12:00:00,20.66,20.67,20.6,20.63,106600.0,15.1283,15.1356,15.0843,15.1063,106600.0
2012-06-13 12:10:00,20.64,20.68,20.62,20.67,88300.0,15.1136,15.1429,15.099,15.1356,88300.0
2012-06-13 12:20:00,20.67,20.7,20.66,20.7,111100.0,15.1356,15.1576,15.1283,15.1576,111100.0
2012-06-13 12:30:00,20.69,20.77,20.68,20.76,177700.0,15.1502,15.2088,15.1429,15.2015,177700.0
2012-06-13 12:40:00,20.76,20.85,20.75,20.79,65400.0,15.2015,15.2674,15.1942,15.2235,65400.0
2012-06-13 12:50:00,20.8,20.81,20.77,20.79,113700.0,15.2308,15.2381,15.2088,15.2235,113700.0
2012-06-13 13:00:00,20.8,20.84,20.77,20.84,114600.0,15.2308,15.2601,15.2088,15.2601,114600.0
2012-06-13 13:10:00,20.84,20.85,20.8,20.83,62000.0,15.2601,15.2674,15.2308,15.2528,62000.0
2012-06-13 13:20:00,20.84,20.84,20.79,20.83,59000.0,15.2601,15.2601,15.2235,15.2528,59000.0
2012-06-13 13:30:00,20.83,20.85,20.81,20.85,60800.0,15.2528,15.2674,15.2381,15.2674,60800.0
2012-06-13 13:40:00,20.85,20.86,20.78,20.8,60900.0,15.2674,15.2747,15.2161,15.2308,60900.0
2012-06-13 13:50:00,20.8,20.82,20.75,20.76,80100.0,15.2308,15.2454,15.1942,15.2015,80100.0
2012-06-13 14:00:00,20.76,20.76,20.71,20.72,145100.0,15.2015,15.2015,15.1649,15.1722,145100.0
2012-06-13 14:10:00,20.73,20.75,20.69,20.74,160200.0,15.1795,15.1942,15.1502,15.1869,160200.0
2012-06-13 14:20:00,20.73,20.75,20.72,20.74,77700.0,15.1795,15.1942,15.1722,15.1869,77700.0
2012-06-13 14:30:00,20.73,20.75,20.7,20.7,86600.0,15.1795,15.1942,15.1576,15.1576,86600.0
2012-06-13 14:40:00,20.7,20.72,20.63,20.65,170500.0,15.1576,15.1722,15.1063,15.1209,170500.0
2012-06-13 14:50:00,20.65,20.67,20.63,20.65,189200.0,15.1209,15.1356,15.1063,15.1209,189200.0
2012-06-13 15:00:00,20.65,20.68,20.58,20.61,111800.0,15.1209,15.1429,15.0697,15.0917,111800.0
2012-06-13 15:10:00,20.61,20.62,20.57,20.57,191300.0,15.0917,15.099,15.0624,15.0624,191300.0
2012-06-13 15:20:00,20.56,20.57,20.51,20.52,125600.0,15.055,15.0624,15.0184,15.0258,125600.0
2012-06-13 15:30:00,20.52,20.58,20.5,20.55,241400.0,15.0258,15.0697,15.0111,15.0477,241400.0
2012-06-13 15:40:00,20.55,20.58,20.52,20.54,419600.0,15.0477,15.0697,15.0258,15.0404,419600.0
2012-06-13 15:50:00,20.54,20.6,20.52,20.59,741600.0,15.0404,15.0843,15.0258,15.077,741600.0
2012-06-14 09:30:00,20.61,20.75,20.61,20.62,166600.0,15.0917,15.1942,15.0917,15.099,166600.0
2012-06-14 09:40:00,20.61,20.67,20.57,20.57,109700.0,15.0917,15.1356,15.0624,15.0624,109700.0
2012-06-14 09:50:00,20.57,20.69,20.53,20.69,116000.0,15.0624,15.1502,15.0331,15.1502,116000.0
2012-06-14 10:00:00,20.68,20.77,20.67,20.73,107200.0,15.1429,15.2088,15.1356,15.1795,107200.0
2012-06-14 10:10:00,20.74,20.75,20.7,20.73,67800.0,15.1869,15.1942,15.1576,15.1795,67800.0
2012-06-14 10:20:00,20.72,20.74,20.69,20.71,173800.0,15.1722,15.1869,15.1502,15.1649,173800.0
2012-06-14 10:30:00,20.71,20.72,20.65,20.68,110200.0,15.1649,15.1722,15.1209,15.1429,110200.0
2012-06-14 10:40:00,20.68,20.72,20.67,20.69,92300.0,15.1429,15.1722,15.1356,15.1502,92300.0
2012-06-14 10:50:00,20.69,20.7,20.67,20.7,168500.0,15.1502,15.1576,15.1356,15.1576,168500.0
2012-06-14 11:00:00,20.7,20.7,20.65,20.66,120700.0,15.1576,15.1576,15.1209,15.1283,120700.0
2012-06-14 11:10:00,20.66,20.69,20.65,20.67,135500.0,15.1283,15.1502,15.1209,15.1356,135500.0
2012-06-14 11:20:00,20.67,20.7,20.64,20.68,139400.0,15.1356,15.1576,15.1136,15.1429,139400.0
2012-06-14 11:30:00,20.68,20.72,20.66,20.71,52600.0,15.1429,15.1722,15.1283,15.1649,52600.0
2012-06-14 11:40:00,20.71,20.72,20.69,20.7,31200.0,15.1649,15.1722,15.1502,15.1576,31200.0
2012-06-14 11:50:00,20.71,20.72,20.68,20.7,53500.0,15.1649,15.1722,15.1429,15.1576,53500.0
2012-06-14 12:00:00,20.7,20.72,20.69,20.72,33400.0,15.1576,15.1722,15.1502,15.1722,33400.0
2012-06-14 12:10:00,20.71,20.73,20.68,20.69,108800.0,15.1649,15.1795,15.1429,15.1502,108800.0
2012-06-14 12:20:00,20.7,20.71,20.68,20.71,109000.0,15.1576,15.1649,15.1429,15.1649,109000.0
2012-06-14 12:30:00,20.7,20.71,20.69,20.7,114800.0,15.1576,15.1649,15.1502,15.1576,114800.0
2012-06-14 12:40:00,20.7,20.71,20.69,20.71,89600.0,15.1576,15.1649,15.1502,15.1649,89600.0
2012-06-14 12:50:00,20.7,20.72,20.69,20.7,137300.0,15.1576,15.1722,15.1502,15.1576,137300.0
2012-06-14 13:00:00,20.7,20.73,20.69,20.73,157000.0,15.1576,15.1795,15.1502,15.1795,157000.0
2012-06-14 13:10:00,20.73,20.76,20.73,20.74,71600.0,15.1795,15.2015,15.1795,15.1869,71600.0
2012-06-14 13:20:00,20.74,20.75,20.7,20.71,94700.0,15.1869,15.1942,15.1576,15.1649,94700.0
2012-06-14 13:30:00,20.71,20.77,20.71,20.75,80600.0,15.1649,15.2088,15.1649,15.1942,80600.0
2012-06-14 13:40:00,20.76,20.77,20.74,20.77,76700.0,15.2015,15.2088,15.1869,15.2088,76700.0
2012-06-14 13:50:00,20.77,20.8,20.77,20.78,77300.0,15.2088,15.2308,15.2088,15.2161,77300.0
2012-06-14 14:00:00,20.78,20.84,20.78,20.82,92000.0,15.2161,15.2601,15.2161,15.2454,92000.0
2012-06-14 14:10:00,20.82,20.85,20.81,20.82,60000.0,15.2454,15.2674,15.2381,15.2454,60000.0
2012-06-14 14:20:00,20.81,20.82,20.78,20.79,80800.0,15.2381,15.2454,15.2161,15.2235,80800.0
2012-06-14 14:30:00,20.79,20.8,20.75,20.78,101500.0,15.2235,15.2308,15.1942,15.2161,101500.0
2012-06-14 14:40:00,20.77,20.79,20.76,20.77,67900.0,15.2088,15.2235,15.2015,15.2088,67900.0
2012-06-14 14:50:00,20.76,20.79,20.74,20.77,99800.0,15.2015,15.2235,15.1869,15.2088,99800.0
2012-06-14 15:00:00,20.76,21.02,20.74,20.89,450900.0,15.2015,15.3919,15.1869,15.2967,450900.0
2012-06-14 15:10:00,20.89,21.02,20.86,20.87,419200.0,15.2967,15.3919,15.2747,15.282,419200.0
2012-06-14 15:20:00,20.87,20.91,20.78,20.8,258200.0,15.282,15.3113,15.2161,15.2308,258200.0
2012-06-14 15:30:00,20.8,20.9,20.78,20.88,476100.0,15.2308,15.304,15.2161,15.2894,476100.0
2012-06-14 15:40:00,20.87,20.97,20.83,20.95,744800.0,15.282,15.3553,15.2528,15.3406,744800.0
2012-06-14 15:50:00,20.94,20.96,20.86,20.91,787500.0,15.3333,15.3479,15.2747,15.3113,787500.0
2012-06-15 09:30:00,20.97,21.08,20.96,20.97,1280200.0,15.3553,15.4358,15.3479,15.3553,1280200.0
2012-06-15 09:40:00,20.96,21.03,20.96,21.01,132400.0,15.3479,15.3992,15.3479,15.3846,132400.0
2012-06-15 09:50:00,21.01,21.04,20.98,21.01,162500.0,15.3846,15.4065,15.3626,15.3846,162500.0
2012-06-15 10:00:00,21.0,21.05,20.89,20.89,217200.0,15.3772,15.4138,15.2967,15.2967,217200.0
2012-06-15 10:10:00,20.89,20.93,20.88,20.93,269500.0,15.2967,15.326,15.2894,15.326,269500.0
2012-06-15 10:20:00,20.93,20.93,20.89,20.93,242100.0,15.326,15.326,15.2967,15.326,242100.0
2012-06-15 10:30:00,20.93,20.93,20.83,20.85,211800.0,15.326,15.326,15.2528,15.2674,211800.0
2012-06-15 10:40:00,20.85,20.99,20.82,20.98,135700.0,15.2674,15.3699,15.2454,15.3626,135700.0
2012-06-15 10:50:00,20.98,20.99,20.93,20.94,117300.0,15.3626,15.3699,15.326,15.3333,117300.0
2012-06-15 11:00:00,20.93,20.95,20.9,20.93,254800.0,15.326,15.3406,15.304,15.326,254800.0
2012-06-15 11:10:00,20.93,20.94,20.9,20.91,319100.0,15.326,15.3333,15.304,15.3113,319100.0
2012-06-15 11:20:00,20.91,20.93,20.9,20.92,172200.0,15.3113,15.326,15.304,15.3187,172200.0
2012-06-15 11:30:00,20.91,20.94,20.89,20.91,214400.0,15.3113,15.3333,15.2967,15.3113,214400.0
2012-06-15 11:40:00,20.91,20.96,20.9,20.96,520300.0,15.3113,15.3479,15.304,15.3479,520300.0
2012-06-15 11:50:00,20.96,20.98,20.93,20.94,177800.0,15.3479,15.3626,15.326,15.3333,177800.0
2012-06-15 12:00:00,20.94,20.97,20.93,20.95,197900.0,15.3333,15.3553,15.326,15.3406,197900.0
2012-06-15 12:10:00,20.94,20.96,20.94,20.94,44500.0,15.3333,15.3479,15.3333,15.3333,44500.0
2012-06-15 12:20:00,20.94,20.96,20.92,20.92,97400.0,15.3333,15.3479,15.3187,15.3187,97400.0
2012-06-15 12:30:00,20.93,20.96,20.91,20.91,106500.0,15.326,15.3479,15.3113,15.3113,106500.0
2012-06-15 12:40:00,20.91,20.92,20.89,20.89,86100.0,15.3113,15.3187,15.2967,15.2967,86100.0
2012-06-15 12:50:00,20.89,20.9,20.87,20.89,108800.0,15.2967,15.304,15.282,15.2967,108800.0
2012-06-15 13:00:00,20.89,20.94,20.88,20.93,156800.0,15.2967,15.3333,15.2894,15.326,156800.0
2012-06-15 13:10:00,20.93,20.95,20.92,20.93,197700.0,15.326,15.3406,15.3187,15.326,197700.0
2012-06-15 13:20:00,20.94,20.94,20.91,20.93,83100.0,15.3333,15.3333,15.3113,15.326,83100.0
2012-06-15 13:30:00,20.92,20.94,20.91,20.92,110700.0,15.3187,15.3333,15.3113,15.3187,110700.0
2012-06-15 13:40:00,20.92,20.96,20.92,20.96,121500.0,15.3187,15.3479,15.3187,15.3479,121500.0
2012-06-15 13:50:00,20.95,20.99,20.94,20.98,143900.0,15.3406,15.3699,15.3333,15.3626,143900.0
2012-06-15 14:00:00,20.98,20.99,20.97,20.97,315700.0,15.3626,15.3699,15.3553,15.3553,315700.0
2012-06-15 14:10:00,20.98,20.98,20.96,20.96,92200.0,15.3626,15.3626,15.3479,15.3479,92200.0
2012-06-15 14:20:00,20.97,20.99,20.96,20.97,233500.0,15.3553,15.3699,15.3479,15.3553,233500.0
2012-06-15 14:30:00,20.98,21.06,20.97,21.05,288800.0,15.3626,15.4212,15.3553,15.4138,288800.0
2012-06-15 14:40:00,21.05,21.05,21.03,21.03,70800.0,15.4138,15.4138,15.3992,15.3992,70800.0
2012-06-15 14:50:00,21.03,21.04,20.98,21.0,227000.0,15.3992,15.4065,15.3626,15.3772,227000.0
2012-06-15 15:00:00,21.0,21.01,20.98,21.0,220400.0,15.3772,15.3846,15.3626,15.3772,220400.0
2012-06-15 15:10:00,21.0,21.0,20.98,21.0,168200.0,15.3772,15.3772,15.3626,15.3772,168200.0
2012-06-15 15:20:00,21.0,21.0,20.96,20.98,289000.0,15.3772,15.3772,15.3479,15.3626,289000.0
2012-06-15 15:30:00,20.97,20.99,20.96,20.97,306500.0,15.3553,15.3699,15.3479,15.3553,306500.0
2012-06-15 15:40:00,20.98,21.02,20.97,21.01,749100.0,15.3626,15.3919,15.3553,15.3846,749100.0
2012-06-15 15:50:00,21.02,21.09,21.01,21.07,1234500.0,15.3919,15.4431,15.3846,15.4285,1234500.0
2012-06-18 09:30:00,20.93,21.0,20.83,20.98,166200.0,15.326,15.3772,15.2528,15.3626,166200.0
2012-06-18 09:40:00,21.0,21.05,20.96,20.96,260800.0,15.3772,15.4138,15.3479,15.3479,260800.0
2012-06-18 09:50:00,20.96,20.97,20.88,20.89,141000.0,15.3479,15.3553,15.2894,15.2967,141000.0
2012-06-18 10:00:00,20.89,20.94,20.87,20.92,138000.0,15.2967,15.3333,15.282,15.3187,138000.0
2012-06-18 10:10:00,20.92,21.01,20.89,21.0,117600.0,15.3187,15.3846,15.2967,15.3772,117600.0
2012-06-18 10:20:00,21.01,21.01,20.97,21.0,97200.0,15.3846,15.3846,15.3553,15.3772,97200.0
2012-06-18 10:30:00,20.99,21.02,20.97,21.0,75600.0,15.3699,15.3919,15.3553,15.3772,75600.0
2012-06-18 10:40:00,21.0,21.15,20.99,21.14,203000.0,15.3772,15.4871,15.3699,15.4798,203000.0
2012-06-18 10:50:00,21.14,21.18,21.08,21.09,180900.0,15.4798,15.509,15.4358,15.4431,180900.0
2012-06-18 11:00:00,21.09,21.12,21.04,21.05,226200.0,15.4431,15.4651,15.4065,15.4138,226200.0
2012-06-18 11:10:00,21.05,21.06,21.01,21.03,115700.0,15.4138,15.4212,15.3846,15.3992,115700.0
2012-06-18 11:20:00,21.04,21.06,21.01,21.05,91200.0,15.4065,15.4212,15.3846,15.4138,91200.0
2012-06-18 11:30:00,21.05,21.07,20.99,21.01,106800.0,15.4138,15.4285,15.3699,15.3846,106800.0
2012-06-18 11:40:00,21.01,21.04,20.97,20.98,106900.0,15.3846,15.4065,15.3553,15.3626,106900.0
2012-06-18 11:50:00,20.99,21.0,20.95,21.0,122500.0,15.3699,15.3772,15.3406,15.3772,122500.0
2012-06-18 12:00:00,20.99,21.01,20.93,20.96,76200.0,15.3699,15.3846,15.326,15.3479,76200.0
2012-06-18 12:10:00,20.96,20.99,20.94,20.97,92100.0,15.3479,15.3699,15.3333,15.3553,92100.0
2012-06-18 12:20:00,20.96,20.97,20.94,20.95,72000.0,15.3479,15.3553,15.3333,15.3406,72000.0
2012-06-18 12:30:00,20.94,20.96,20.9,20.9,63400.0,15.3333,15.3479,15.304,15.304,63400.0
2012-06-18 12:40:00,20.9,20.94,20.9,20.93,57500.0,15.304,15.3333,15.304,15.326,57500.0
2012-06-18 12:50:00,20.94,20.97,20.91,20.92,75100.0,15.3333,15.3553,15.3113,15.3187,75100.0
2012-06-18 13:00:00,20.92,20.93,20.89,20.91,82400.0,15.3187,15.326,15.2967,15.3113,82400.0
2012-06-18 13:10:00,20.91,20.96,20.9,20.96,87800.0,15.3113,15.3479,15.304,15.3479,87800.0
2012-06-18 13:20:00,20.96,20.98,20.94,20.96,51700.0,15.3479,15.3626,15.3333,15.3479,51700.0
2012-06-18 13:30:00,20.96,21.01,20.95,20.99,51900.0,15.3479,15.3846,15.3406,15.3699,51900.0
2012-06-18 13:40:00,21.0,21.01,20.98,20.98,87300.0,15.3772,15.3846,15.3626,15.3626,87300.0
2012-06-18 13:50:00,20.98,21.02,20.97,21.01,69700.0,15.3626,15.3919,15.3553,15.3846,69700.0
2012-06-18 14:00:00,21.01,21.01,20.97,20.97,95100.0,15.3846,15.3846,15.3553,15.3553,95100.0
2012-06-18 14:10:00,20.97,21.04,20.96,21.01,80600.0,15.3553,15.4065,15.3479,15.3846,80600.0
2012-06-18 14:20:00,21.02,21.04,20.99,21.02,147500.0,15.3919,15.4065,15.3699,15.3919,147500.0
2012-06-18 14:30:00,21.02,21.07,21.01,21.07,78900.0,15.3919,15.4285,15.3846,15.4285,78900.0
2012-06-18 14:40:00,21.07,21.08,21.04,21.05,82000.0,15.4285,15.4358,15.4065,15.4138,82000.0
2012-06-18 14:50:00,21.05,21.06,21.03,21.06,77000.0,15.4138,15.4212,15.3992,15.4212,77000.0
2012-06-18 15:00:00,21.06,21.08,21.04,21.05,106800.0,15.4212,15.4358,15.4065,15.4138,106800.0
2012-06-18 15:10:00,21.05,21.05,20.95,20.99,147200.0,15.4138,15.4138,15.3406,15.3699,147200.0
2012-06-18 15:20:00,20.99,21.0,20.96,21.0,100100.0,15.3699,15.3772,15.3479,15.3772,100100.0
2012-06-18 15:30:00,21.0,21.02,20.94,20.95,163400.0,15.3772,15.3919,15.3333,15.3406,163400.0
2012-06-18 15:40:00,20.95,20.96,20.92,20.92,365200.0,15.3406,15.3479,15.3187,15.3187,365200.0
2012-06-18 15:50:00,20.93,20.95,20.91,20.94,555200.0,15.326,15.3406,15.3113,15.3333,555200.0
2012-06-19 09:30:00,21.09,21.21,21.09,21.18,177200.0,15.4431,15.531,15.4431,15.509,177200.0
2012-06-19 09:40:00,21.18,21.23,21.1,21.2,83400.0,15.509,15.5457,15.4505,15.5237,83400.0
2012-06-19 09:50:00,21.21,21.36,21.21,21.35,155300.0,15.531,15.6408,15.531,15.6335,155300.0
2012-06-19 10:00:00,21.36,21.4,21.33,21.38,178100.0,15.6408,15.6701,15.6189,15.6555,178100.0
2012-06-19 10:10:00,21.39,21.46,21.38,21.45,133000.0,15.6628,15.7141,15.6555,15.7067,133000.0
2012-06-19 10:20:00,21.45,21.48,21.38,21.38,145100.0,15.7067,15.7287,15.6555,15.6555,145100.0
2012-06-19 10:30:00,21.39,21.41,21.32,21.32,127300.0,15.6628,15.6775,15.6116,15.6116,127300.0
2012-06-19 10:40:00,21.33,21.38,21.31,21.37,77100.0,15.6189,15.6555,15.6042,15.6482,77100.0
2012-06-19 10:50:00,21.38,21.41,21.34,21.35,87800.0,15.6555,15.6775,15.6262,15.6335,87800.0
2012-06-19 11:00:00,21.36,21.38,21.32,21.35,78000.0,15.6408,15.6555,15.6116,15.6335,78000.0
2012-06-19 11:10:00,21.35,21.36,21.29,21.29,76500.0,15.6335,15.6408,15.5896,15.5896,76500.0
2012-06-19 11:20:00,21.3,21.36,21.29,21.35,73400.0,15.5969,15.6408,15.5896,15.6335,73400.0
2012-06-19 11:30:00,21.35,21.36,21.33,21.33,47400.0,15.6335,15.6408,15.6189,15.6189,47400.0
2012-06-19 11:40:00,21.34,21.43,21.33,21.42,281400.0,15.6262,15.6921,15.6189,15.6848,281400.0
2012-06-19 11:50:00,21.43,21.5,21.42,21.49,201000.0,15.6921,15.7434,15.6848,15.736,201000.0
2012-06-19 12:00:00,21.48,21.5,21.44,21.44,125400.0,15.7287,15.7434,15.6994,15.6994,125400.0
2012-06-19 12:10:00,21.45,21.48,21.43,21.46,106400.0,15.7067,15.7287,15.6921,15.7141,106400.0
2012-06-19 12:20:00,21.46,21.53,21.45,21.5,210600.0,15.7141,15.7653,15.7067,15.7434,210600.0
2012-06-19 12:30:00,21.5,21.5,21.48,21.49,46500.0,15.7434,15.7434,15.7287,15.736,46500.0
2012-06-19 12:40:00,21.48,21.49,21.46,21.47,115800.0,15.7287,15.736,15.7141,15.7214,115800.0
2012-06-19 12:50:00,21.46,21.52,21.46,21.47,222000.0,15.7141,15.758,15.7141,15.7214,222000.0
2012-06-19 13:00:00,21.48,21.48,21.42,21.43,181500.0,15.7287,15.7287,15.6848,15.6921,181500.0
2012-06-19 13:10:00,21.43,21.47,21.42,21.46,108500.0,15.6921,15.7214,15.6848,15.7141,108500.0
2012-06-19 13:20:00,21.45,21.5,21.45,21.47,135500.0,15.7067,15.7434,15.7067,15.7214,135500.0
2012-06-19 13:30:00,21.47,21.55,21.46,21.54,207200.0,15.7214,15.78,15.7141,15.7727,207200.0
2012-06-19 13:40:00,21.55,21.55,21.52,21.54,91400.0,15.78,15.78,15.758,15.7727,91400.0
2012-06-19 13:50:00,21.54,21.56,21.53,21.54,84500.0,15.7727,15.7873,15.7653,15.7727,84500.0
2012-06-19 14:00:00,21.55,21.56,21.53,21.53,79000.0,15.78,15.7873,15.7653,15.7653,79000.0
2012-06-19 14:10:00,21.54,21.54,21.52,21.53,57900.0,15.7727,15.7727,15.758,15.7653,57900.0
2012-06-19 14:20:00,21.53,21.54,21.51,21.53,80000.0,15.7653,15.7727,15.7507,15.7653,80000.0
2012-06-19 14:30:00,21.52,21.53,21.44,21.47,165600.0,15.758,15.7653,15.6994,15.7214,165600.0
2012-06-19 14:40:00,21.47,21.47,21.4,21.43,118200.0,15.7214,15.7214,15.6701,15.6921,118200.0
2012-06-19 14:50:00,21.43,21.49,21.42,21.49,78000.0,15.6921,15.736,15.6848,15.736,78000.0
2012-06-19 15:00:00,21.48,21.5,21.46,21.5,192500.0,15.7287,15.7434,15.7141,15.7434,192500.0
2012-06-19 15:10:00,21.5,21.51,21.47,21.49,276400.0,15.7434,15.7507,15.7214,15.736,276400.0
2012-06-19 15:20:00,21.49,21.51,21.46,21.48,201900.0,15.736,15.7507,15.7141,15.7287,201900.0
2012-06-19 15:30:00,21.49,21.5,21.46,21.48,249800.0,15.736,15.7434,15.7141,15.7287,249800.0
2012-06-19 15:40:00,21.48,21.49,21.43,21.43,443700.0,15.7287,15.736,15.6921,15.6921,443700.0
2012-06-19 15:50:00,21.43,21.46,21.42,21.45,474700.0,15.6921,15.7141,15.6848,15.7067,474700.0
2012-06-20 09:30:00,21.47,21.61,21.39,21.39,133000.0,15.7214,15.8239,15.6628,15.6628,133000.0
2012-06-20 09:40:00,21.4,21.41,21.3,21.39,153300.0,15.6701,15.6775,15.5969,15.6628,153300.0
2012-06-20 09:50:00,21.39,21.5,21.38,21.49,137600.0,15.6628,15.7434,15.6555,15.736,137600.0
2012-06-20 10:00:00,21.49,21.53,21.45,21.49,128500.0,15.736,15.7653,15.7067,15.736,128500.0
2012-06-20 10:10:00,21.49,21.51,21.45,21.46,152300.0,15.736,15.7507,15.7067,15.7141,152300.0
2012-06-20 10:20:00,21.45,21.5,21.44,21.47,99100.0,15.7067,15.7434,15.6994,15.7214,99100.0
2012-06-20 10:30:00,21.47,21.48,21.41,21.42,89500.0,15.7214,15.7287,15.6775,15.6848,89500.0
2012-06-20 10:40:00,21.42,21.44,21.38,21.39,81400.0,15.6848,15.6994,15.6555,15.6628,81400.0
2012-06-20 10:50:00,21.38,21.4,21.35,21.36,57900.0,15.6555,15.6701,15.6335,15.6408,57900.0
2012-06-20 11:00:00,21.36,21.39,21.35,21.37,102900.0,15.6408,15.6628,15.6335,15.6482,102900.0
2012-06-20 11:10:00,21.37,21.4,21.37,21.37,79900.0,15.6482,15.6701,15.6482,15.6482,79900.0
2012-06-20 11:20:00,21.37,21.38,21.37,21.37,47500.0,15.6482,15.6555,15.6482,15.6482,47500.0
2012-06-20 11:30:00,21.37,21.38,21.35,21.36,59800.0,15.6482,15.6555,15.6335,15.6408,59800.0
2012-06-20 11:40:00,21.35,21.39,21.35,21.38,59600.0,15.6335,15.6628,15.6335,15.6555,59600.0
2012-06-20 11:50:00,21.37,21.37,21.33,21.33,45100.0,15.6482,15.6482,15.6189,15.6189,45100.0
2012-06-20 12:00:00,21.34,21.34,21.29,21.29,67800.0,15.6262,15.6262,15.5896,15.5896,67800.0
2012-06-20 12:10:00,21.29,21.32,21.29,21.3,88300.0,15.5896,15.6116,15.5896,15.5969,88300.0
2012-06-20 12:20:00,21.3,21.31,21.26,21.29,113600.0,15.5969,15.6042,15.5676,15.5896,113600.0
2012-06-20 12:30:00,21.3,21.31,21.15,21.19,556500.0,15.5969,15.6042,15.4871,15.5164,556500.0
2012-06-20 12:40:00,21.19,21.34,21.16,21.31,189100.0,15.5164,15.6262,15.4944,15.6042,189100.0
2012-06-20 12:50:00,21.31,21.37,21.27,21.35,102000.0,15.6042,15.6482,15.5749,15.6335,102000.0
2012-06-20 13:00:00,21.35,21.53,21.35,21.5,184300.0,15.6335,15.7653,15.6335,15.7434,184300.0
2012-06-20 13:10:00,21.5,21.5,21.42,21.42,76600.0,15.7434,15.7434,15.6848,15.6848,76600.0
2012-06-20 13:20:00,21.43,21.47,21.42,21.44,74300.0,15.6921,15.7214,15.6848,15.6994,74300.0
2012-06-20 13:30:00,21.45,21.47,21.4,21.42,90800.0,15.7067,15.7214,15.6701,15.6848,90800.0
2012-06-20 13:40:00,21.41,21.45,21.39,21.44,43700.0,15.6775,15.7067,15.6628,15.6994,43700.0
2012-06-20 13:50:00,21.45,21.48,21.43,21.48,65300.0,15.7067,15.7287,15.6921,15.7287,65300.0
2012-06-20 14:00:00,21.47,21.48,21.42,21.47,81700.0,15.7214,15.7287,15.6848,15.7214,81700.0
2012-06-20 14:10:00,21.46,21.52,21.44,21.44,133900.0,15.7141,15.758,15.6994,15.6994,133900.0
2012-06-20 14:20:00,21.45,21.48,21.38,21.4,146900.0,15.7067,15.7287,15.6555,15.6701,146900.0
2012-06-20 14:30:00,21.4,21.46,21.39,21.41,126900.0,15.6701,15.7141,15.6628,15.6775,126900.0
2012-06-20 14:40:00,21.42,21.42,21.29,21.33,138400.0,15.6848,15.6848,15.5896,15.6189,138400.0
2012-06-20 14:50:00,21.32,21.34,21.29,21.33,114800.0,15.6116,15.6262,15.5896,15.6189,114800.0
2012-06-20 15:00:00,21.33,21.34,21.26,21.27,84500.0,15.6189,15.6262,15.5676,15.5749,84500.0
2012-06-20 15:10:00,21.27,21.31,21.22,21.22,152700.0,15.5749,15.6042,15.5383,15.5383,152700.0
2012-06-20 15:20:00,21.22,21.32,21.22,21.3,121800.0,15.5383,15.6116,15.5383,15.5969,121800.0
2012-06-20 15:30:00,21.3,21.35,21.29,21.32,200600.0,15.5969,15.6335,15.5896,15.6116,200600.0
2012-06-20 15:40:00,21.32,21.41,21.3,21.36,317200.0,15.6116,15.6775,15.5969,15.6408,317200.0
2012-06-20 15:50:00,21.36,21.37,21.32,21.35,824900.0,15.6408,15.6482,15.6116,15.6335,824900.0
2012-06-21 09:30:00,21.42,21.58,21.42,21.47,129200.0,15.6848,15.8019,15.6848,15.7214,129200.0
2012-06-21 09:40:00,21.47,21.5,21.43,21.45,75300.0,15.7214,15.7434,15.6921,15.7067,75300.0
2012-06-21 09:50:00,21.46,21.52,21.45,21.5,125700.0,15.7141,15.758,15.7067,15.7434,125700.0
2012-06-21 10:00:00,21.5,21.5,21.32,21.32,285700.0,15.7434,15.7434,15.6116,15.6116,285700.0
2012-06-21 10:10:00,21.32,21.32,21.26,21.26,108300.0,15.6116,15.6116,15.5676,15.5676,108300.0
2012-06-21 10:20:00,21.27,21.28,21.23,21.26,64400.0,15.5749,15.5823,15.5457,15.5676,64400.0
2012-06-21 10:30:00,21.25,21.31,21.25,21.3,61100.0,15.5603,15.6042,15.5603,15.5969,61100.0
2012-06-21 10:40:00,21.29,21.35,21.28,21.34,84900.0,15.5896,15.6335,15.5823,15.6262,84900.0
2012-06-21 10:50:00,21.35,21.39,21.33,21.35,95300.0,15.6335,15.6628,15.6189,15.6335,95300.0
2012-06-21 11:00:00,21.34,21.35,21.15,21.15,148200.0,15.6262,15.6335,15.4871,15.4871,148200.0
2012-06-21 11:10:00,21.16,21.19,21.13,21.17,113600.0,15.4944,15.5164,15.4724,15.5017,113600.0
2012-06-21 11:20:00,21.17,21.18,21.11,21.17,107800.0,15.5017,15.509,15.4578,15.5017,107800.0
2012-06-21 11:30:00,21.17,21.17,21.08,21.13,96500.0,15.5017,15.5017,15.4358,15.4724,96500.0
2012-06-21 11:40:00,21.12,21.16,21.09,21.16,98600.0,15.4651,15.4944,15.4431,15.4944,98600.0
2012-06-21 11:50:00,21.15,21.21,21.15,21.2,49300.0,15.4871,15.531,15.4871,15.5237,49300.0
2012-06-21 12:00:00,21.19,21.21,21.14,21.18,83800.0,15.5164,15.531,15.4798,15.509,83800.0
2012-06-21 12:10:00,21.18,21.2,21.16,21.19,90700.0,15.509,15.5237,15.4944,15.5164,90700.0
2012-06-21 12:20:00,21.19,21.2,21.06,21.09,124900.0,15.5164,15.5237,15.4212,15.4431,124900.0
2012-06-21 12:30:00,21.08,21.11,21.06,21.09,91200.0,15.4358,15.4578,15.4212,15.4431,91200.0
2012-06-21 12:40:00,21.1,21.13,21.07,21.12,79800.0,15.4505,15.4724,15.4285,15.4651,79800.0
2012-06-21 12:50:00,21.12,21.13,21.11,21.12,37200.0,15.4651,15.4724,15.4578,15.4651,37200.0
2012-06-21 13:00:00,21.11,21.14,21.1,21.12,77100.0,15.4578,15.4798,15.4505,15.4651,77100.0
2012-06-21 13:10:00,21.12,21.12,21.06,21.06,86200.0,15.4651,15.4651,15.4212,15.4212,86200.0
2012-06-21 13:20:00,21.05,21.09,21.03,21.04,69400.0,15.4138,15.4431,15.3992,15.4065,69400.0
2012-06-21 13:30:00,21.05,21.07,21.02,21.04,66700.0,15.4138,15.4285,15.3919,15.4065,66700.0
2012-06-21 13:40:00,21.03,21.05,20.99,21.01,60000.0,15.3992,15.4138,15.3699,15.3846,60000.0
2012-06-21 13:50:00,21.01,21.05,21.0,21.04,55300.0,15.3846,15.4138,15.3772,15.4065,55300.0
2012-06-21 14:00:00,21.03,21.05,21.0,21.0,86300.0,15.3992,15.4138,15.3772,15.3772,86300.0
2012-06-21 14:10:00,21.01,21.02,20.97,20.97,58800.0,15.3846,15.3919,15.3553,15.3553,58800.0
2012-06-21 14:20:00,20.97,20.98,20.92,20.95,123800.0,15.3553,15.3626,15.3187,15.3406,123800.0
2012-06-21 14:30:00,20.95,20.96,20.91,20.94,108100.0,15.3406,15.3479,15.3113,15.3333,108100.0
2012-06-21 14:40:00,20.94,20.99,20.93,20.97,104300.0,15.3333,15.3699,15.326,15.3553,104300.0
2012-06-21 14:50:00,20.98,21.02,20.97,21.01,137400.0,15.3626,15.3919,15.3553,15.3846,137400.0
2012-06-21 15:00:00,21.0,21.02,20.94,20.96,120500.0,15.3772,15.3919,15.3333,15.3479,120500.0
2012-06-21 15:10:00,20.96,20.96,20.87,20.88,227200.0,15.3479,15.3479,15.282,15.2894,227200.0
2012-06-21 15:20:00,20.88,20.95,20.85,20.94,180300.0,15.2894,15.3406,15.2674,15.3333,180300.0
2012-06-21 15:30:00,20.93,20.94,20.87,20.91,300800.0,15.326,15.3333,15.282,15.3113,300800.0
2012-06-21 15:40:00,20.91,20.92,20.87,20.9,687400.0,15.3113,15.3187,15.282,15.304,687400.0
2012-06-21 15:50:00,20.9,20.92,20.84,20.88,1211400.0,15.304,15.3187,15.2601,15.2894,1211400.0
2012-06-22 09:30:00,21.08,21.14,21.02,21.05,146100.0,15.4358,15.4798,15.3919,15.4138,146100.0
2012-06-22 09:40:00,21.05,21.12,21.02,21.1,195200.0,15.4138,15.4651,15.3919,15.4505,195200.0
2012-06-22 09:50:00,21.1,21.13,21.05,21.13,158900.0,15.4505,15.4724,15.4138,15.4724,158900.0
2012-06-22 10:00:00,21.12,21.21,21.11,21.14,148500.0,15.4651,15.531,15.4578,15.4798,148500.0
2012-06-22 10:10:00,21.14,21.15,21.07,21.07,102400.0,15.4798,15.4871,15.4285,15.4285,102400.0
2012-06-22 10:20:00,21.08,21.1,21.05,21.05,123700.0,15.4358,15.4505,15.4138,15.4138,123700.0
2012-06-22 10:30:00,21.04,21.09,21.01,21.05,100900.0,15.4065,15.4431,15.3846,15.4138,100900.0
2012-06-22 10:40:00,21.05,21.05,20.99,21.02,103700.0,15.4138,15.4138,15.3699,15.3919,103700.0
2012-06-22 10:50:00,21.02,21.08,21.01,21.07,137900.0,15.3919,15.4358,15.3846,15.4285,137900.0
2012-06-22 11:00:00,21.07,21.13,21.06,21.12,109700.0,15.4285,15.4724,15.4212,15.4651,109700.0
2012-06-22 11:10:00,21.12,21.16,21.11,21.16,71700.0,15.4651,15.4944,15.4578,15.4944,71700.0
2012-06-22 11:20:00,21.16,21.17,21.11,21.12,133600.0,15.4944,15.5017,15.4578,15.4651,133600.0
2012-06-22 11:30:00,21.12,21.13,21.1,21.13,66700.0,15.4651,15.4724,15.4505,15.4724,66700.0
2012-06-22 11:40:00,21.13,21.17,21.13,21.16,92300.0,15.4724,15.5017,15.4724,15.4944,92300.0
2012-06-22 11:50:00,21.15,21.18,21.14,21.18,74900.0,15.4871,15.509,15.4798,15.509,74900.0
2012-06-22 12:00:00,21.17,21.18,21.12,21.13,81400.0,15.5017,15.509,15.4651,15.4724,81400.0
2012-06-22 12:10:00,21.13,21.16,21.11,21.16,82000.0,15.4724,15.4944,15.4578,15.4944,82000.0
2012-06-22 12:20:00,21.15,21.16,21.08,21.11,72800.0,15.4871,15.4944,15.4358,15.4578,72800.0
2012-06-22 12:30:00,21.11,21.13,21.1,21.1,68900.0,15.4578,15.4724,15.4505,15.4505,68900.0
2012-06-22 12:40:00,21.1,21.12,21.09,21.1,84300.0,15.4505,15.4651,15.4431,15.4505,84300.0
2012-06-22 12:50:00,21.1,21.11,21.08,21.08,49300.0,15.4505,15.4578,15.4358,15.4358,49300.0
2012-06-22 13:00:00,21.09,21.09,21.05,21.07,58500.0,15.4431,15.4431,15.4138,15.4285,58500.0
2012-06-22 13:10:00,21.06,21.07,21.06,21.06,29300.0,15.4212,15.4285,15.4212,15.4212,29300.0
2012-06-22 13:20:00,21.06,21.11,21.06,21.11,94100.0,15.4212,15.4578,15.4212,15.4578,94100.0
2012-06-22 13:30:00,21.1,21.14,21.09,21.14,50600.0,15.4505,15.4798,15.4431,15.4798,50600.0
2012-06-22 13:40:00,21.14,21.17,21.13,21.17,34700.0,15.4798,15.5017,15.4724,15.5017,34700.0
2012-06-22 13:50:00,21.17,21.2,21.16,21.2,73900.0,15.5017,15.5237,15.4944,15.5237,73900.0
2012-06-22 14:00:00,21.2,21.24,21.19,21.23,84300.0,15.5237,15.553,15.5164,15.5457,84300.0
2012-06-22 14:10:00,21.23,21.24,21.22,21.23,62900.0,15.5457,15.553,15.5383,15.5457,62900.0
2012-06-22 14:20:00,21.22,21.24,21.22,21.24,62100.0,15.5383,15.553,15.5383,15.553,62100.0
2012-06-22 14:30:00,21.24,21.25,21.21,21.22,69900.0,15.553,15.5603,15.531,15.5383,69900.0
2012-06-22 14:40:00,21.22,21.29,21.22,21.28,85100.0,15.5383,15.5896,15.5383,15.5823,85100.0
2012-06-22 14:50:00,21.28,21.3,21.28,21.3,94400.0,15.5823,15.5969,15.5823,15.5969,94400.0
2012-06-22 15:00:00,21.29,21.3,21.23,21.23,141900.0,15.5896,15.5969,15.5457,15.5457,141900.0
2012-06-22 15:10:00,21.24,21.28,21.21,21.21,111800.0,15.553,15.5823,15.531,15.531,111800.0
2012-06-22 15:20:00,21.21,21.23,21.21,21.23,78200.0,15.531,15.5457,15.531,15.5457,78200.0
2012-06-22 15:30:00,21.22,21.25,21.21,21.24,197000.0,15.5383,15.5603,15.531,15.553,197000.0
2012-06-22 15:40:00,21.23,21.32,21.23,21.3,448600.0,15.5457,15.6116,15.5457,15.5969,448600.0
2012-06-22 15:50:00,21.3,21.3,21.2,21.21,1081000.0,15.5969,15.5969,15.5237,15.531,1081000.0
2012-06-25 09:30:00,20.84,20.92,20.71,20.74,213300.0,15.2601,15.3187,15.1649,15.1869,213300.0
2012-06-25 09:40:00,20.73,20.73,20.65,20.7,105600.0,15.1795,15.1795,15.1209,15.1576,105600.0
2012-06-25 09:50:00,20.7,20.75,20.66,20.74,72000.0,15.1576,15.1942,15.1283,15.1869,72000.0
2012-06-25 10:00:00,20.74,20.78,20.67,20.68,118100.0,15.1869,15.2161,15.1356,15.1429,118100.0
2012-06-25 10:10:00,20.68,20.7,20.64,20.65,130300.0,15.1429,15.1576,15.1136,15.1209,130300.0
2012-06-25 10:20:00,20.66,20.68,20.62,20.66,78900.0,15.1283,15.1429,15.099,15.1283,78900.0
2012-06-25 10:30:00,20.67,20.72,20.67,20.68,72500.0,15.1356,15.1722,15.1356,15.1429,72500.0
2012-06-25 10:40:00,20.68,20.73,20.67,20.72,71800.0,15.1429,15.1795,15.1356,15.1722,71800.0
2012-06-25 10:50:00,20.71,20.8,20.71,20.78,129900.0,15.1649,15.2308,15.1649,15.2161,129900.0
2012-06-25 11:00:00,20.78,20.79,20.71,20.73,111100.0,15.2161,15.2235,15.1649,15.1795,111100.0
2012-06-25 11:10:00,20.72,20.74,20.7,20.73,73400.0,15.1722,15.1869,15.1576,15.1795,73400.0
2012-06-25 11:20:00,20.72,20.75,20.71,20.71,110100.0,15.1722,15.1942,15.1649,15.1649,110100.0
2012-06-25 11:30:00,20.71,20.73,20.66,20.68,96600.0,15.1649,15.1795,15.1283,15.1429,96600.0
2012-06-25 11:40:00,20.68,20.69,20.63,20.64,99000.0,15.1429,15.1502,15.1063,15.1136,99000.0
2012-06-25 11:50:00,20.64,20.66,20.6,20.6,182600.0,15.1136,15.1283,15.0843,15.0843,182600.0
2012-06-25 12:00:00,20.6,20.63,20.6,20.62,61100.0,15.0843,15.1063,15.0843,15.099,61100.0
2012-06-25 12:10:00,20.61,20.65,20.59,20.65,47300.0,15.0917,15.1209,15.077,15.1209,47300.0
2012-06-25 12:20:00,20.64,20.66,20.63,20.64,91500.0,15.1136,15.1283,15.1063,15.1136,91500.0
2012-06-25 12:30:00,20.64,20.64,20.61,20.62,36000.0,15.1136,15.1136,15.0917,15.099,36000.0
2012-06-25 12:40:00,20.61,20.63,20.61,20.61,37000.0,15.0917,15.1063,15.0917,15.0917,37000.0
2012-06-25 12:50:00,20.61,20.63,20.6,20.61,93600.0,15.0917,15.1063,15.0843,15.0917,93600.0
2012-06-25 13:00:00,20.6,20.61,20.58,20.59,71700.0,15.0843,15.0917,15.0697,15.077,71700.0
2012-06-25 13:10:00,20.59,20.59,20.57,20.58,52600.0,15.077,15.077,15.0624,15.0697,52600.0
2012-06-25 13:20:00,20.59,20.64,20.58,20.63,62200.0,15.077,15.1136,15.0697,15.1063,62200.0
2012-06-25 13:30:00,20.64,20.7,20.62,20.69,128700.0,15.1136,15.1576,15.099,15.1502,128700.0
2012-06-25 13:40:00,20.69,20.71,20.68,20.7,33100.0,15.1502,15.1649,15.1429,15.1576,33100.0
2012-06-25 13:50:00,20.7,20.73,20.69,20.73,37200.0,15.1576,15.1795,15.1502,15.1795,37200.0
2012-06-25 14:00:00,20.72,20.76,20.72,20.76,90800.0,15.1722,15.2015,15.1722,15.2015,90800.0
2012-06-25 14:10:00,20.76,20.79,20.75,20.78,74000.0,15.2015,15.2235,15.1942,15.2161,74000.0
2012-06-25 14:20:00,20.78,20.79,20.74,20.74,110800.0,15.2161,15.2235,15.1869,15.1869,110800.0
2012-06-25 14:30:00,20.75,20.77,20.73,20.74,151900.0,15.1942,15.2088,15.1795,15.1869,151900.0
2012-06-25 14:40:00,20.74,20.75,20.7,20.7,48800.0,15.1869,15.1942,15.1576,15.1576,48800.0
2012-06-25 14:50:00,20.7,20.71,20.69,20.69,52800.0,15.1576,15.1649,15.1502,15.1502,52800.0
2012-06-25 15:00:00,20.7,20.76,20.69,20.75,109900.0,15.1576,15.2015,15.1502,15.1942,109900.0
2012-06-25 15:10:00,20.74,20.77,20.73,20.76,81900.0,15.1869,15.2088,15.1795,15.2015,81900.0
2012-06-25 15:20:00,20.76,20.81,20.76,20.77,111300.0,15.2015,15.2381,15.2015,15.2088,111300.0
2012-06-25 15:30:00,20.77,20.81,20.75,20.8,211700.0,15.2088,15.2381,15.1942,15.2308,211700.0
2012-06-25 15:40:00,20.8,20.84,20.79,20.82,261900.0,15.2308,15.2601,15.2235,15.2454,261900.0
2012-06-25 15:50:00,20.82,20.82,20.75,20.76,538700.0,15.2454,15.2454,15.1942,15.2015,538700.0
2012-06-26 09:30:00,20.83,20.89,20.75,20.85,120400.0,15.2528,15.2967,15.1942,15.2674,120400.0
2012-06-26 09:40:00,20.86,20.9,20.81,20.82,94400.0,15.2747,15.304,15.2381,15.2454,94400.0
2012-06-26 09:50:00,20.82,20.84,20.79,20.79,128600.0,15.2454,15.2601,15.2235,15.2235,128600.0
2012-06-26 10:00:00,20.79,20.84,20.75,20.81,260200.0,15.2235,15.2601,15.1942,15.2381,260200.0
2012-06-26 10:10:00,20.8,20.8,20.71,20.71,203900.0,15.2308,15.2308,15.1649,15.1649,203900.0
2012-06-26 10:20:00,20.71,20.74,20.68,20.69,50600.0,15.1649,15.1869,15.1429,15.1502,50600.0
2012-06-26 10:30:00,20.69,20.72,20.64,20.7,110700.0,15.1502,15.1722,15.1136,15.1576,110700.0
2012-06-26 10:40:00,20.7,20.72,20.64,20.66,79500.0,15.1576,15.1722,15.1136,15.1283,79500.0
2012-06-26 10:50:00,20.66,20.74,20.62,20.73,86000.0,15.1283,15.1869,15.099,15.1795,86000.0
2012-06-26 11:00:00,20.73,20.79,20.63,20.66,125600.0,15.1795,15.2235,15.1063,15.1283,125600.0
2012-06-26 11:10:00,20.65,20.68,20.61,20.67,180400.0,15.1209,15.1429,15.0917,15.1356,180400.0
2012-06-26 11:20:00,20.67,20.72,20.66,20.7,101900.0,15.1356,15.1722,15.1283,15.1576,101900.0
2012-06-26 11:30:00,20.7,20.74,20.7,20.73,66600.0,15.1576,15.1869,15.1576,15.1795,66600.0
2012-06-26 11:40:00,20.73,20.78,20.72,20.77,97700.0,15.1795,15.2161,15.1722,15.2088,97700.0
2012-06-26 11:50:00,20.77,20.8,20.76,20.76,90200.0,15.2088,15.2308,15.2015,15.2015,90200.0
2012-06-26 12:00:00,20.77,20.78,20.74,20.76,124300.0,15.2088,15.2161,15.1869,15.2015,124300.0
2012-06-26 12:10:00,20.76,20.8,20.76,20.78,116800.0,15.2015,15.2308,15.2015,15.2161,116800.0
2012-06-26 12:20:00,20.77,20.81,20.76,20.79,97800.0,15.2088,15.2381,15.2015,15.2235,97800.0
2012-06-26 12:30:00,20.8,20.85,20.8,20.84,35900.0,15.2308,15.2674,15.2308,15.2601,35900.0
2012-06-26 12:40:00,20.83,20.89,20.83,20.89,54900.0,15.2528,15.2967,15.2528,15.2967,54900.0
2012-06-26 12:50:00,20.89,20.9,20.87,20.88,61600.0,15.2967,15.304,15.282,15.2894,61600.0
2012-06-26 13:00:00,20.87,20.89,20.86,20.88,94800.0,15.282,15.2967,15.2747,15.2894,94800.0
2012-06-26 13:10:00,20.88,20.9,20.87,20.9,69700.0,15.2894,15.304,15.282,15.304,69700.0
2012-06-26 13:20:00,20.9,20.91,20.87,20.87,106700.0,15.304,15.3113,15.282,15.282,106700.0
2012-06-26 13:30:00,20.87,20.88,20.84,20.87,127500.0,15.282,15.2894,15.2601,15.282,127500.0
2012-06-26 13:40:00,20.88,20.88,20.84,20.87,50300.0,15.2894,15.2894,15.2601,15.282,50300.0
2012-06-26 13:50:00,20.87,20.88,20.86,20.87,52100.0,15.282,15.2894,15.2747,15.282,52100.0
2012-06-26 14:00:00,20.88,20.92,20.87,20.92,57200.0,15.2894,15.3187,15.282,15.3187,57200.0
2012-06-26 14:10:00,20.92,20.97,20.92,20.97,42100.0,15.3187,15.3553,15.3187,15.3553,42100.0
2012-06-26 14:20:00,20.97,20.99,20.94,20.94,44100.0,15.3553,15.3699,15.3333,15.3333,44100.0
2012-06-26 14:30:00,20.95,20.96,20.89,20.91,127700.0,15.3406,15.3479,15.2967,15.3113,127700.0
2012-06-26 14:40:00,20.92,20.95,20.91,20.92,50900.0,15.3187,15.3406,15.3113,15.3187,50900.0
2012-06-26 14:50:00,20.92,20.92,20.86,20.9,132000.0,15.3187,15.3187,15.2747,15.304,132000.0
2012-06-26 15:00:00,20.9,20.95,20.89,20.93,66700.0,15.304,15.3406,15.2967,15.326,66700.0
2012-06-26 15:10:00,20.94,20.94,20.89,20.91,110100.0,15.3333,15.3333,15.2967,15.3113,110100.0
2012-06-26 15:20:00,20.92,20.92,20.88,20.92,67600.0,15.3187,15.3187,15.2894,15.3187,67600.0
2012-06-26 15:30:00,20.92,20.95,20.9,20.91,110300.0,15.3187,15.3406,15.304,15.3113,110300.0
2012-06-26 15:40:00,20.92,20.94,20.89,20.93,177100.0,15.3187,15.3333,15.2967,15.326,177100.0
2012-06-26 15:50:00,20.92,20.93,20.85,20.86,397100.0,15.3187,15.326,15.2674,15.2747,397100.0
2012-06-27 09:30:00,20.88,21.0,20.85,20.89,72800.0,15.2894,15.3772,15.2674,15.2967,72800.0
2012-06-27 09:40:00,20.89,20.89,20.78,20.8,59200.0,15.2967,15.2967,15.2161,15.2308,59200.0
2012-06-27 09:50:00,20.8,20.91,20.77,20.89,90400.0,15.2308,15.3113,15.2088,15.2967,90400.0
2012-06-27 10:00:00,20.9,20.95,20.81,20.92,143400.0,15.304,15.3406,15.2381,15.3187,143400.0
2012-06-27 10:10:00,20.92,21.0,20.92,21.0,75900.0,15.3187,15.3772,15.3187,15.3772,75900.0
2012-06-27 10:20:00,21.0,21.05,20.98,21.04,108400.0,15.3772,15.4138,15.3626,15.4065,108400.0
2012-06-27 10:30:00,21.04,21.07,21.02,21.03,55000.0,15.4065,15.4285,15.3919,15.3992,55000.0
2012-06-27 10:40:00,21.03,21.06,20.98,21.05,77300.0,15.3992,15.4212,15.3626,15.4138,77300.0
2012-06-27 10:50:00,21.04,21.07,21.02,21.06,67500.0,15.4065,15.4285,15.3919,15.4212,67500.0
2012-06-27 11:00:00,21.07,21.08,21.03,21.05,64800.0,15.4285,15.4358,15.3992,15.4138,64800.0
2012-06-27 11:10:00,21.04,21.05,20.98,20.99,55900.0,15.4065,15.4138,15.3626,15.3699,55900.0
2012-06-27 11:20:00,20.99,21.0,20.96,20.99,131600.0,15.3699,15.3772,15.3479,15.3699,131600.0
2012-06-27 11:30:00,20.99,21.07,20.99,21.07,57800.0,15.3699,15.4285,15.3699,15.4285,57800.0
2012-06-27 11:40:00,21.07,21.08,21.04,21.04,125200.0,15.4285,15.4358,15.4065,15.4065,125200.0
2012-06-27 11:50:00,21.05,21.06,21.03,21.05,45600.0,15.4138,15.4212,15.3992,15.4138,45600.0
2012-06-27 12:00:00,21.05,21.11,21.04,21.09,133800.0,15.4138,15.4578,15.4065,15.4431,133800.0
2012-06-27 12:10:00,21.1,21.11,21.07,21.1,52600.0,15.4505,15.4578,15.4285,15.4505,52600.0
2012-06-27 12:20:00,21.1,21.12,21.08,21.1,125000.0,15.4505,15.4651,15.4358,15.4505,125000.0
2012-06-27 12:30:00,21.1,21.13,21.08,21.1,72700.0,15.4505,15.4724,15.4358,15.4505,72700.0
2012-06-27 12:40:00,21.1,21.14,21.1,21.13,79200.0,15.4505,15.4798,15.4505,15.4724,79200.0
2012-06-27 12:50:00,21.13,21.15,21.12,21.14,13300.0,15.4724,15.4871,15.4651,15.4798,13300.0
2012-06-27 13:00:00,21.15,21.18,21.14,21.17,71500.0,15.4871,15.509,15.4798,15.5017,71500.0
2012-06-27 13:10:00,21.17,21.18,21.15,21.18,30600.0,15.5017,15.509,15.4871,15.509,30600.0
2012-06-27 13:20:00,21.18,21.18,21.13,21.14,53800.0,15.509,15.509,15.4724,15.4798,53800.0
2012-06-27 13:30:00,21.14,21.15,21.1,21.13,127500.0,15.4798,15.4871,15.4505,15.4724,127500.0
2012-06-27 13:40:00,21.14,21.16,21.14,21.16,27100.0,15.4798,15.4944,15.4798,15.4944,27100.0
2012-06-27 13:50:00,21.16,21.16,21.12,21.14,85700.0,15.4944,15.4944,15.4651,15.4798,85700.0
2012-06-27 14:00:00,21.14,21.16,21.1,21.11,101800.0,15.4798,15.4944,15.4505,15.4578,101800.0
2012-06-27 14:10:00,21.11,21.15,21.11,21.12,51500.0,15.4578,15.4871,15.4578,15.4651,51500.0
2012-06-27 14:20:00,21.12,21.14,21.1,21.14,65200.0,15.4651,15.4798,15.4505,15.4798,65200.0
2012-06-27 14:30:00,21.13,21.16,21.12,21.13,64900.0,15.4724,15.4944,15.4651,15.4724,64900.0
2012-06-27 14:40:00,21.14,21.17,21.13,21.16,49500.0,15.4798,15.5017,15.4724,15.4944,49500.0
2012-06-27 14:50:00,21.16,21.18,21.12,21.13,93000.0,15.4944,15.509,15.4651,15.4724,93000.0
2012-06-27 15:00:00,21.14,21.14,21.11,21.12,83300.0,15.4798,15.4798,15.4578,15.4651,83300.0
2012-06-27 15:10:00,21.11,21.15,21.11,21.15,100700.0,15.4578,15.4871,15.4578,15.4871,100700.0
2012-06-27 15:20:00,21.15,21.19,21.14,21.15,149100.0,15.4871,15.5164,15.4798,15.4871,149100.0
2012-06-27 15:30:00,21.16,21.17,21.14,21.17,127700.0,15.4944,15.5017,15.4798,15.5017,127700.0
2012-06-27 15:40:00,21.17,21.21,21.1,21.1,285600.0,15.5017,15.531,15.4505,15.4505,285600.0
2012-06-27 15:50:00,21.1,21.13,21.08,21.13,446700.0,15.4505,15.4724,15.4358,15.4724,446700.0
2012-06-28 09:30:00,20.94,20.94,20.71,20.79,125100.0,15.3333,15.3333,15.1649,15.2235,125100.0
2012-06-28 09:40:00,20.78,20.83,20.75,20.78,101600.0,15.2161,15.2528,15.1942,15.2161,101600.0
2012-06-28 09:50:00,20.78,20.83,20.76,20.77,122200.0,15.2161,15.2528,15.2015,15.2088,122200.0
2012-06-28 10:00:00,20.77,20.83,20.73,20.78,184600.0,15.2088,15.2528,15.1795,15.2161,184600.0
2012-06-28 10:10:00,20.77,20.8,20.71,20.78,146700.0,15.2088,15.2308,15.1649,15.2161,146700.0
2012-06-28 10:20:00,20.78,20.8,20.69,20.71,98800.0,15.2161,15.2308,15.1502,15.1649,98800.0
2012-06-28 10:30:00,20.7,20.72,20.62,20.64,134500.0,15.1576,15.1722,15.099,15.1136,134500.0
2012-06-28 10:40:00,20.63,20.65,20.61,20.64,131700.0,15.1063,15.1209,15.0917,15.1136,131700.0
2012-06-28 10:50:00,20.64,20.65,20.61,20.64,106700.0,15.1136,15.1209,15.0917,15.1136,106700.0
2012-06-28 11:00:00,20.65,20.67,20.61,20.66,103300.0,15.1209,15.1356,15.0917,15.1283,103300.0
2012-06-28 11:10:00,20.65,20.66,20.61,20.62,205700.0,15.1209,15.1283,15.0917,15.099,205700.0
2012-06-28 11:20:00,20.62,20.64,20.61,20.64,244300.0,15.099,15.1136,15.0917,15.1136,244300.0
2012-06-28 11:30:00,20.64,20.68,20.64,20.67,113200.0,15.1136,15.1429,15.1136,15.1356,113200.0
2012-06-28 11:40:00,20.67,20.77,20.65,20.77,427800.0,15.1356,15.2088,15.1209,15.2088,427800.0
2012-06-28 11:50:00,20.76,20.78,20.73,20.75,167400.0,15.2015,15.2161,15.1795,15.1942,167400.0
2012-06-28 12:00:00,20.74,20.76,20.72,20.74,104000.0,15.1869,15.2015,15.1722,15.1869,104000.0
2012-06-28 12:10:00,20.74,20.77,20.7,20.7,84600.0,15.1869,15.2088,15.1576,15.1576,84600.0
2012-06-28 12:20:00,20.7,20.72,20.68,20.71,133900.0,15.1576,15.1722,15.1429,15.1649,133900.0
2012-06-28 12:30:00,20.71,20.72,20.69,20.72,66100.0,15.1649,15.1722,15.1502,15.1722,66100.0
2012-06-28 12:40:00,20.71,20.74,20.71,20.72,89900.0,15.1649,15.1869,15.1649,15.1722,89900.0
2012-06-28 12:50:00,20.71,20.75,20.71,20.73,75600.0,15.1649,15.1942,15.1649,15.1795,75600.0
2012-06-28 13:00:00,20.74,20.76,20.71,20.76,91300.0,15.1869,15.2015,15.1649,15.2015,91300.0
2012-06-28 13:10:00,20.76,20.77,20.72,20.72,58700.0,15.2015,15.2088,15.1722,15.1722,58700.0
2012-06-28 13:20:00,20.73,20.75,20.71,20.73,99200.0,15.1795,15.1942,15.1649,15.1795,99200.0
2012-06-28 13:30:00,20.73,20.74,20.72,20.73,56100.0,15.1795,15.1869,15.1722,15.1795,56100.0
2012-06-28 13:40:00,20.72,20.73,20.7,20.7,116900.0,15.1722,15.1795,15.1576,15.1576,116900.0
2012-06-28 13:50:00,20.71,20.76,20.7,20.74,113400.0,15.1649,15.2015,15.1576,15.1869,113400.0
2012-06-28 14:00:00,20.75,20.75,20.71,20.71,88300.0,15.1942,15.1942,15.1649,15.1649,88300.0
2012-06-28 14:10:00,20.72,20.73,20.67,20.68,131600.0,15.1722,15.1795,15.1356,15.1429,131600.0
2012-06-28 14:20:00,20.68,20.69,20.66,20.69,97600.0,15.1429,15.1502,15.1283,15.1502,97600.0
2012-06-28 14:30:00,20.68,20.7,20.67,20.69,175300.0,15.1429,15.1576,15.1356,15.1502,175300.0
2012-06-28 14:40:00,20.69,20.71,20.68,20.68,107800.0,15.1502,15.1649,15.1429,15.1429,107800.0
2012-06-28 14:50:00,20.69,20.72,20.68,20.71,117800.0,15.1502,15.1722,15.1429,15.1649,117800.0
2012-06-28 15:00:00,20.71,20.8,20.71,20.79,144800.0,15.1649,15.2308,15.1649,15.2235,144800.0
2012-06-28 15:10:00,20.79,20.81,20.78,20.81,94800.0,15.2235,15.2381,15.2161,15.2381,94800.0
2012-06-28 15:20:00,20.8,20.85,20.77,20.82,215800.0,15.2308,15.2674,15.2088,15.2454,215800.0
2012-06-28 15:30:00,20.82,21.01,20.82,20.98,451000.0,15.2454,15.3846,15.2454,15.3626,451000.0
2012-06-28 15:40:00,20.98,21.08,20.97,21.06,887200.0,15.3626,15.4358,15.3553,15.4212,887200.0
2012-06-28 15:50:00,21.06,21.07,21.01,21.04,817800.0,15.4212,15.4285,15.3846,15.4065,817800.0
2012-06-29 09:30:00,21.53,21.69,21.5,21.57,188900.0,15.7653,15.8825,15.7434,15.7946,188900.0
2012-06-29 09:40:00,21.57,21.61,21.53,21.57,110300.0,15.7946,15.8239,15.7653,15.7946,110300.0
2012-06-29 09:50:00,21.56,21.6,21.56,21.57,170600.0,15.7873,15.8166,15.7873,15.7946,170600.0
2012-06-29 10:00:00,21.59,21.65,21.59,21.64,106000.0,15.8093,15.8532,15.8093,15.8459,106000.0
2012-06-29 10:10:00,21.64,21.69,21.62,21.69,110000.0,15.8459,15.8825,15.8312,15.8825,110000.0
2012-06-29 10:20:00,21.7,21.72,21.65,21.71,141700.0,15.8898,15.9045,15.8532,15.8971,141700.0
2012-06-29 10:30:00,21.71,21.72,21.65,21.66,88900.0,15.8971,15.9045,15.8532,15.8605,88900.0
2012-06-29 10:40:00,21.66,21.67,21.62,21.62,103700.0,15.8605,15.8678,15.8312,15.8312,103700.0
2012-06-29 10:50:00,21.62,21.64,21.56,21.57,155900.0,15.8312,15.8459,15.7873,15.7946,155900.0
2012-06-29 11:00:00,21.57,21.62,21.55,21.61,215400.0,15.7946,15.8312,15.78,15.8239,215400.0
2012-06-29 11:10:00,21.6,21.66,21.59,21.65,181200.0,15.8166,15.8605,15.8093,15.8532,181200.0
2012-06-29 11:20:00,21.66,21.68,21.63,21.67,187500.0,15.8605,15.8752,15.8386,15.8678,187500.0
2012-06-29 11:30:00,21.67,21.71,21.64,21.71,196200.0,15.8678,15.8971,15.8459,15.8971,196200.0
2012-06-29 11:40:00,21.7,21.73,21.68,21.71,112500.0,15.8898,15.9118,15.8752,15.8971,112500.0
2012-06-29 11:50:00,21.7,21.73,21.7,21.71,64700.0,15.8898,15.9118,15.8898,15.8971,64700.0
2012-06-29 12:00:00,21.71,21.74,21.7,21.73,62600.0,15.8971,15.9191,15.8898,15.9118,62600.0
2012-06-29 12:10:00,21.73,21.75,21.7,21.74,124800.0,15.9118,15.9264,15.8898,15.9191,124800.0
2012-06-29 12:20:00,21.73,21.75,21.72,21.75,153000.0,15.9118,15.9264,15.9045,15.9264,153000.0
2012-06-29 12:30:00,21.75,21.76,21.73,21.74,161100.0,15.9264,15.9337,15.9118,15.9191,161100.0
2012-06-29 12:40:00,21.74,21.77,21.73,21.75,128800.0,15.9191,15.9411,15.9118,15.9264,128800.0
2012-06-29 12:50:00,21.75,21.81,21.74,21.8,83100.0,15.9264,15.9704,15.9191,15.963,83100.0
2012-06-29 13:00:00,21.81,21.82,21.8,21.82,47600.0,15.9704,15.9777,15.963,15.9777,47600.0
2012-06-29 13:10:00,21.82,21.86,21.81,21.86,68700.0,15.9777,16.007,15.9704,16.007,68700.0
2012-06-29 13:20:00,21.86,21.88,21.85,21.85,75100.0,16.007,16.0216,15.9996,15.9996,75100.0
2012-06-29 13:30:00,21.85,21.88,21.85,21.87,75000.0,15.9996,16.0216,15.9996,16.0143,75000.0
2012-06-29 13:40:00,21.86,21.87,21.82,21.87,134400.0,16.007,16.0143,15.9777,16.0143,134400.0
2012-06-29 13:50:00,21.87,21.87,21.83,21.84,94200.0,16.0143,16.0143,15.985,15.9923,94200.0
2012-06-29 14:00:00,21.84,21.86,21.79,21.8,74200.0,15.9923,16.007,15.9557,15.963,74200.0
2012-06-29 14:10:00,21.8,21.82,21.76,21.82,93800.0,15.963,15.9777,15.9337,15.9777,93800.0
2012-06-29 14:20:00,21.82,21.88,21.8,21.87,123800.0,15.9777,16.0216,15.963,16.0143,123800.0
2012-06-29 14:30:00,21.86,21.88,21.82,21.88,119200.0,16.007,16.0216,15.9777,16.0216,119200.0
2012-06-29 14:40:00,21.88,21.9,21.83,21.87,162700.0,16.0216,16.0363,15.985,16.0143,162700.0
2012-06-29 14:50:00,21.87,21.87,21.82,21.85,200600.0,16.0143,16.0143,15.9777,15.9996,200600.0
2012-06-29 15:00:00,21.85,21.85,21.79,21.8,110100.0,15.9996,15.9996,15.9557,15.963,110100.0
2012-06-29 15:10:00,21.8,21.83,21.79,21.83,255700.0,15.963,15.985,15.9557,15.985,255700.0
2012-06-29 15:20:00,21.83,21.84,21.8,21.81,162500.0,15.985,15.9923,15.963,15.9704,162500.0
2012-06-29 15:30:00,21.82,21.86,21.78,21.82,214300.0,15.9777,16.007,15.9484,15.9777,214300.0
2012-06-29 15:40:00,21.83,21.92,21.82,21.92,526400.0,15.985,16.0509,15.9777,16.0509,526400.0
2012-06-29 15:50:00,21.91,21.96,21.88,21.96,1075400.0,16.0436,16.0802,16.0216,16.0802,1075400.0
2012-07-02 09:30:00,22.09,22.09,21.86,21.98,189900.0,16.1754,16.1754,16.007,16.0948,189900.0
2012-07-02 09:40:00,21.97,22.14,21.97,22.12,134800.0,16.0875,16.212,16.0875,16.1974,134800.0
2012-07-02 09:50:00,22.11,22.2,22.11,22.13,170300.0,16.19,16.2559,16.19,16.2047,170300.0
2012-07-02 10:00:00,22.12,22.13,21.98,22.01,387900.0,16.1974,16.2047,16.0948,16.1168,387900.0
2012-07-02 10:10:00,22.01,22.07,21.99,22.05,194300.0,16.1168,16.1607,16.1022,16.1461,194300.0
2012-07-02 10:20:00,22.05,22.09,22.01,22.02,104400.0,16.1461,16.1754,16.1168,16.1241,104400.0
2012-07-02 10:30:00,22.02,22.05,21.94,21.94,98400.0,16.1241,16.1461,16.0655,16.0655,98400.0
2012-07-02 10:40:00,21.95,21.97,21.88,21.94,108100.0,16.0729,16.0875,16.0216,16.0655,108100.0
2012-07-02 10:50:00,21.93,21.96,21.88,21.88,66500.0,16.0582,16.0802,16.0216,16.0216,66500.0
2012-07-02 11:00:00,21.88,21.94,21.87,21.88,189000.0,16.0216,16.0655,16.0143,16.0216,189000.0
2012-07-02 11:10:00,21.88,21.91,21.82,21.89,117600.0,16.0216,16.0436,15.9777,16.0289,117600.0
2012-07-02 11:20:00,21.89,21.92,21.87,21.87,124600.0,16.0289,16.0509,16.0143,16.0143,124600.0
2012-07-02 11:30:00,21.88,21.96,21.88,21.95,100100.0,16.0216,16.0802,16.0216,16.0729,100100.0
2012-07-02 11:40:00,21.95,21.96,21.93,21.94,89000.0,16.0729,16.0802,16.0582,16.0655,89000.0
2012-07-02 11:50:00,21.94,21.97,21.93,21.94,93700.0,16.0655,16.0875,16.0582,16.0655,93700.0
2012-07-02 12:00:00,21.94,21.96,21.9,21.92,82400.0,16.0655,16.0802,16.0363,16.0509,82400.0
2012-07-02 12:10:00,21.91,21.95,21.91,21.94,68100.0,16.0436,16.0729,16.0436,16.0655,68100.0
2012-07-02 12:20:00,21.94,21.97,21.93,21.95,38300.0,16.0655,16.0875,16.0582,16.0729,38300.0
2012-07-02 12:30:00,21.95,21.98,21.95,21.98,99000.0,16.0729,16.0948,16.0729,16.0948,99000.0
2012-07-02 12:40:00,21.98,22.0,21.97,22.0,41400.0,16.0948,16.1095,16.0875,16.1095,41400.0
2012-07-02 12:50:00,22.0,22.04,22.0,22.0,115000.0,16.1095,16.1388,16.1095,16.1095,115000.0
2012-07-02 13:00:00,22.0,22.04,22.0,22.04,112700.0,16.1095,16.1388,16.1095,16.1388,112700.0
2012-07-02 13:10:00,22.04,22.05,22.03,22.05,47300.0,16.1388,16.1461,16.1315,16.1461,47300.0
2012-07-02 13:20:00,22.05,22.05,22.0,22.02,122600.0,16.1461,16.1461,16.1095,16.1241,122600.0
2012-07-02 13:30:00,22.02,22.04,22.01,22.03,45400.0,16.1241,16.1388,16.1168,16.1315,45400.0
2012-07-02 13:40:00,22.03,22.04,22.02,22.03,113400.0,16.1315,16.1388,16.1241,16.1315,113400.0
2012-07-02 13:50:00,22.03,22.04,21.99,22.01,57200.0,16.1315,16.1388,16.1022,16.1168,57200.0
2012-07-02 14:00:00,22.02,22.02,21.97,22.0,154500.0,16.1241,16.1241,16.0875,16.1095,154500.0
2012-07-02 14:10:00,22.0,22.07,22.0,22.04,116500.0,16.1095,16.1607,16.1095,16.1388,116500.0
2012-07-02 14:20:00,22.05,22.08,22.04,22.08,54100.0,16.1461,16.1681,16.1388,16.1681,54100.0
2012-07-02 14:30:00,22.08,22.09,22.06,22.07,95900.0,16.1681,16.1754,16.1534,16.1607,95900.0
2012-07-02 14:40:00,22.08,22.08,22.04,22.05,137800.0,16.1681,16.1681,16.1388,16.1461,137800.0
2012-07-02 14:50:00,22.05,22.07,22.04,22.05,55600.0,16.1461,16.1607,16.1388,16.1461,55600.0
2012-07-02 15:00:00,22.04,22.07,22.02,22.02,92900.0,16.1388,16.1607,16.1241,16.1241,92900.0
2012-07-02 15:10:00,22.02,22.05,22.01,22.04,87200.0,16.1241,16.1461,16.1168,16.1388,87200.0
2012-07-02 15:20:00,22.03,22.05,22.03,22.05,101500.0,16.1315,16.1461,16.1315,16.1461,101500.0
2012-07-02 15:30:00,22.05,22.12,22.05,22.09,284800.0,16.1461,16.1974,16.1461,16.1754,284800.0
2012-07-02 15:40:00,22.09,22.16,22.09,22.14,315900.0,16.1754,16.2266,16.1754,16.212,315900.0
2012-07-02 15:50:00,22.14,22.18,22.13,22.16,759900.0,16.212,16.2413,16.2047,16.2266,759900.0
2012-07-03 09:30:00,22.18,22.19,22.09,22.13,63500.0,16.2413,16.2486,16.1754,16.2047,63500.0
2012-07-03 09:40:00,22.14,22.22,22.14,22.2,164300.0,16.212,16.2706,16.212,16.2559,164300.0
2012-07-03 09:50:00,22.2,22.22,22.18,22.22,104600.0,16.2559,16.2706,16.2413,16.2706,104600.0
2012-07-03 10:00:00,22.22,22.25,22.21,22.23,87900.0,16.2706,16.2925,16.2633,16.2779,87900.0
2012-07-03 10:10:00,22.25,22.25,22.16,22.17,54200.0,16.2925,16.2925,16.2266,16.234,54200.0
2012-07-03 10:20:00,22.16,22.22,22.15,22.22,90800.0,16.2266,16.2706,16.2193,16.2706,90800.0
2012-07-03 10:30:00,22.22,22.25,22.21,22.25,112700.0,16.2706,16.2925,16.2633,16.2925,112700.0
2012-07-03 10:40:00,22.25,22.27,22.23,22.26,136700.0,16.2925,16.3072,16.2779,16.2999,136700.0
2012-07-03 10:50:00,22.26,22.26,22.21,22.21,96500.0,16.2999,16.2999,16.2633,16.2633,96500.0
2012-07-03 11:00:00,22.22,22.26,22.21,22.26,146700.0,16.2706,16.2999,16.2633,16.2999,146700.0
2012-07-03 11:10:00,22.26,22.31,22.24,22.28,174700.0,16.2999,16.3365,16.2852,16.3145,174700.0
2012-07-03 11:20:00,22.28,22.33,22.28,22.33,132500.0,16.3145,16.3511,16.3145,16.3511,132500.0
2012-07-03 11:30:00,22.33,22.38,22.32,22.36,105100.0,16.3511,16.3877,16.3438,16.3731,105100.0
2012-07-03 11:40:00,22.35,22.37,22.33,22.33,104800.0,16.3658,16.3804,16.3511,16.3511,104800.0
2012-07-03 11:50:00,22.34,22.38,22.32,22.37,130700.0,16.3584,16.3877,16.3438,16.3804,130700.0
2012-07-03 12:00:00,22.37,22.38,22.32,22.32,124000.0,16.3804,16.3877,16.3438,16.3438,124000.0
2012-07-03 12:10:00,22.32,22.36,22.31,22.32,115600.0,16.3438,16.3731,16.3365,16.3438,115600.0
2012-07-03 12:20:00,22.31,22.32,22.3,22.3,102400.0,16.3365,16.3438,16.3292,16.3292,102400.0
2012-07-03 12:30:00,22.3,22.31,22.27,22.31,187800.0,16.3292,16.3365,16.3072,16.3365,187800.0
2012-07-03 12:40:00,22.3,22.3,22.23,22.25,149600.0,16.3292,16.3292,16.2779,16.2925,149600.0
2012-07-03 12:50:00,22.25,22.35,22.24,22.35,257400.0,16.2925,16.3658,16.2852,16.3658,257400.0
2012-07-05 09:30:00,22.2,22.26,22.05,22.17,102700.0,16.2559,16.2999,16.1461,16.234,102700.0
2012-07-05 09:40:00,22.19,22.21,22.11,22.11,96800.0,16.2486,16.2633,16.19,16.19,96800.0
2012-07-05 09:50:00,22.1,22.15,22.07,22.11,101500.0,16.1827,16.2193,16.1607,16.19,101500.0
2012-07-05 10:00:00,22.11,22.12,22.0,22.01,147000.0,16.19,16.1974,16.1095,16.1168,147000.0
2012-07-05 10:10:00,22.02,22.08,22.0,22.07,105100.0,16.1241,16.1681,16.1095,16.1607,105100.0
2012-07-05 10:20:00,22.06,22.08,22.03,22.05,83500.0,16.1534,16.1681,16.1315,16.1461,83500.0
2012-07-05 10:30:00,22.06,22.08,22.02,22.03,104500.0,16.1534,16.1681,16.1241,16.1315,104500.0
2012-07-05 10:40:00,22.03,22.06,21.99,22.0,140800.0,16.1315,16.1534,16.1022,16.1095,140800.0
2012-07-05 10:50:00,22.0,22.02,21.96,21.96,165400.0,16.1095,16.1241,16.0802,16.0802,165400.0
2012-07-05 11:00:00,21.97,22.01,21.96,21.98,198900.0,16.0875,16.1168,16.0802,16.0948,198900.0
2012-07-05 11:10:00,21.98,21.99,21.96,21.97,90700.0,16.0948,16.1022,16.0802,16.0875,90700.0
2012-07-05 11:20:00,21.97,21.99,21.96,21.97,126600.0,16.0875,16.1022,16.0802,16.0875,126600.0
2012-07-05 11:30:00,21.98,22.0,21.93,21.93,94300.0,16.0948,16.1095,16.0582,16.0582,94300.0
2012-07-05 11:40:00,21.94,21.96,21.9,21.96,131500.0,16.0655,16.0802,16.0363,16.0802,131500.0
2012-07-05 11:50:00,21.96,21.97,21.91,21.92,70900.0,16.0802,16.0875,16.0436,16.0509,70900.0
2012-07-05 12:00:00,21.92,21.96,21.92,21.94,42900.0,16.0509,16.0802,16.0509,16.0655,42900.0
2012-07-05 12:10:00,21.95,21.98,21.94,21.96,62500.0,16.0729,16.0948,16.0655,16.0802,62500.0
2012-07-05 12:20:00,21.96,21.99,21.95,21.96,119600.0,16.0802,16.1022,16.0729,16.0802,119600.0
2012-07-05 12:30:00,21.96,21.97,21.94,21.97,73400.0,16.0802,16.0875,16.0655,16.0875,73400.0
2012-07-05 12:40:00,21.97,22.02,21.96,22.0,123700.0,16.0875,16.1241,16.0802,16.1095,123700.0
2012-07-05 12:50:00,22.01,22.06,22.0,22.03,88900.0,16.1168,16.1534,16.1095,16.1315,88900.0
2012-07-05 13:00:00,22.03,22.07,22.01,22.05,55200.0,16.1315,16.1607,16.1168,16.1461,55200.0
2012-07-05 13:10:00,22.05,22.08,22.03,22.04,148000.0,16.1461,16.1681,16.1315,16.1388,148000.0
2012-07-05 13:20:00,22.05,22.06,22.03,22.04,43400.0,16.1461,16.1534,16.1315,16.1388,43400.0
2012-07-05 13:30:00,22.04,22.08,22.03,22.07,62600.0,16.1388,16.1681,16.1315,16.1607,62600.0
2012-07-05 13:40:00,22.06,22.13,22.05,22.11,100800.0,16.1534,16.2047,16.1461,16.19,100800.0
2012-07-05 13:50:00,22.12,22.12,22.1,22.12,99300.0,16.1974,16.1974,16.1827,16.1974,99300.0
2012-07-05 14:00:00,22.12,22.15,22.1,22.11,86900.0,16.1974,16.2193,16.1827,16.19,86900.0
2012-07-05 14:10:00,22.11,22.12,22.08,22.09,114900.0,16.19,16.1974,16.1681,16.1754,114900.0
2012-07-05 14:20:00,22.09,22.1,22.08,22.09,72700.0,16.1754,16.1827,16.1681,16.1754,72700.0
2012-07-05 14:30:00,22.09,22.09,22.04,22.05,108100.0,16.1754,16.1754,16.1388,16.1461,108100.0
2012-07-05 14:40:00,22.05,22.06,22.02,22.04,105300.0,16.1461,16.1534,16.1241,16.1388,105300.0
2012-07-05 14:50:00,22.03,22.05,22.03,22.05,127500.0,16.1315,16.1461,16.1315,16.1461,127500.0
2012-07-05 15:00:00,22.05,22.05,22.02,22.05,120100.0,16.1461,16.1461,16.1241,16.1461,120100.0
2012-07-05 15:10:00,22.04,22.06,22.01,22.02,148700.0,16.1388,16.1534,16.1168,16.1241,148700.0
2012-07-05 15:20:00,22.02,22.04,21.99,22.0,131400.0,16.1241,16.1388,16.1022,16.1095,131400.0
2012-07-05 15:30:00,22.0,22.04,21.99,22.04,195900.0,16.1095,16.1388,16.1022,16.1388,195900.0
2012-07-05 15:40:00,22.03,22.06,22.01,22.04,257300.0,16.1315,16.1534,16.1168,16.1388,257300.0
2012-07-05 15:50:00,22.04,22.04,21.97,21.98,410100.0,16.1388,16.1388,16.0875,16.0948,410100.0
2012-07-06 09:30:00,21.65,21.93,21.54,21.83,323700.0,15.8532,16.0582,15.7727,15.985,323700.0
2012-07-06 09:40:00,21.84,22.01,21.82,21.83,207400.0,15.9923,16.1168,15.9777,15.985,207400.0
2012-07-06 09:50:00,21.82,21.92,21.8,21.89,144000.0,15.9777,16.0509,15.963,16.0289,144000.0
2012-07-06 10:00:00,21.9,21.91,21.79,21.8,122200.0,16.0363,16.0436,15.9557,15.963,122200.0
2012-07-06 10:10:00,21.8,21.85,21.78,21.82,268300.0,15.963,15.9996,15.9484,15.9777,268300.0
2012-07-06 10:20:00,21.82,21.93,21.82,21.86,157600.0,15.9777,16.0582,15.9777,16.007,157600.0
2012-07-06 10:30:00,21.85,21.91,21.82,21.91,114100.0,15.9996,16.0436,15.9777,16.0436,114100.0
2012-07-06 10:40:00,21.91,21.94,21.88,21.89,103000.0,16.0436,16.0655,16.0216,16.0289,103000.0
2012-07-06 10:50:00,21.88,21.89,21.83,21.84,111800.0,16.0216,16.0289,15.985,15.9923,111800.0
2012-07-06 11:00:00,21.84,21.86,21.82,21.84,79300.0,15.9923,16.007,15.9777,15.9923,79300.0
2012-07-06 11:10:00,21.84,21.86,21.81,21.86,59500.0,15.9923,16.007,15.9704,16.007,59500.0
2012-07-06 11:20:00,21.85,21.86,21.79,21.79,98000.0,15.9996,16.007,15.9557,15.9557,98000.0
2012-07-06 11:30:00,21.79,21.82,21.76,21.8,97400.0,15.9557,15.9777,15.9337,15.963,97400.0
2012-07-06 11:40:00,21.79,21.82,21.78,21.81,59500.0,15.9557,15.9777,15.9484,15.9704,59500.0
2012-07-06 11:50:00,21.81,21.81,21.73,21.74,119400.0,15.9704,15.9704,15.9118,15.9191,119400.0
2012-07-06 12:00:00,21.73,21.76,21.71,21.75,76300.0,15.9118,15.9337,15.8971,15.9264,76300.0
2012-07-06 12:10:00,21.75,21.77,21.72,21.76,114500.0,15.9264,15.9411,15.9045,15.9337,114500.0
2012-07-06 12:20:00,21.76,21.76,21.71,21.75,91400.0,15.9337,15.9337,15.8971,15.9264,91400.0
2012-07-06 12:30:00,21.74,21.77,21.72,21.72,41900.0,15.9191,15.9411,15.9045,15.9045,41900.0
2012-07-06 12:40:00,21.72,21.79,21.72,21.77,103800.0,15.9045,15.9557,15.9045,15.9411,103800.0
2012-07-06 12:50:00,21.77,21.78,21.76,21.78,50000.0,15.9411,15.9484,15.9337,15.9484,50000.0
2012-07-06 13:00:00,21.78,21.78,21.75,21.77,27300.0,15.9484,15.9484,15.9264,15.9411,27300.0
2012-07-06 13:10:00,21.77,21.81,21.76,21.8,48800.0,15.9411,15.9704,15.9337,15.963,48800.0
2012-07-06 13:20:00,21.8,21.8,21.79,21.8,26400.0,15.963,15.963,15.9557,15.963,26400.0
2012-07-06 13:30:00,21.79,21.8,21.79,21.8,66000.0,15.9557,15.963,15.9557,15.963,66000.0
2012-07-06 13:40:00,21.79,21.8,21.75,21.76,133600.0,15.9557,15.963,15.9264,15.9337,133600.0
2012-07-06 13:50:00,21.76,21.78,21.74,21.75,99900.0,15.9337,15.9484,15.9191,15.9264,99900.0
2012-07-06 14:00:00,21.76,21.77,21.74,21.74,109000.0,15.9337,15.9411,15.9191,15.9191,109000.0
2012-07-06 14:10:00,21.74,21.75,21.72,21.72,60400.0,15.9191,15.9264,15.9045,15.9045,60400.0
2012-07-06 14:20:00,21.72,21.74,21.7,21.71,71400.0,15.9045,15.9191,15.8898,15.8971,71400.0
2012-07-06 14:30:00,21.71,21.74,21.7,21.73,49500.0,15.8971,15.9191,15.8898,15.9118,49500.0
2012-07-06 14:40:00,21.73,21.73,21.7,21.71,56100.0,15.9118,15.9118,15.8898,15.8971,56100.0
2012-07-06 14:50:00,21.71,21.75,21.7,21.71,85100.0,15.8971,15.9264,15.8898,15.8971,85100.0
2012-07-06 15:00:00,21.71,21.75,21.7,21.75,106100.0,15.8971,15.9264,15.8898,15.9264,106100.0
2012-07-06 15:10:00,21.75,21.82,21.74,21.8,100400.0,15.9264,15.9777,15.9191,15.963,100400.0
2012-07-06 15:20:00,21.81,21.81,21.76,21.79,97700.0,15.9704,15.9704,15.9337,15.9557,97700.0
2012-07-06 15:30:00,21.79,21.85,21.78,21.79,159700.0,15.9557,15.9996,15.9484,15.9557,159700.0
2012-07-06 15:40:00,21.8,21.84,21.77,21.8,260800.0,15.963,15.9923,15.9411,15.963,260800.0
2012-07-06 15:50:00,21.81,21.84,21.78,21.78,358500.0,15.9704,15.9923,15.9484,15.9484,358500.0
2012-07-09 09:30:00,21.67,21.83,21.67,21.69,165700.0,15.8678,15.985,15.8678,15.8825,165700.0
2012-07-09 09:40:00,21.69,21.69,21.58,21.62,160600.0,15.8825,15.8825,15.8019,15.8312,160600.0
2012-07-09 09:50:00,21.63,21.63,21.51,21.51,102800.0,15.8386,15.8386,15.7507,15.7507,102800.0
2012-07-09 10:00:00,21.52,21.53,21.49,21.5,112100.0,15.758,15.7653,15.736,15.7434,112100.0
2012-07-09 10:10:00,21.5,21.53,21.45,21.45,161900.0,15.7434,15.7653,15.7067,15.7067,161900.0
2012-07-09 10:20:00,21.45,21.47,21.42,21.45,110900.0,15.7067,15.7214,15.6848,15.7067,110900.0
2012-07-09 10:30:00,21.45,21.46,21.43,21.44,74400.0,15.7067,15.7141,15.6921,15.6994,74400.0
2012-07-09 10:40:00,21.44,21.5,21.43,21.5,81200.0,15.6994,15.7434,15.6921,15.7434,81200.0
2012-07-09 10:50:00,21.5,21.52,21.43,21.45,107100.0,15.7434,15.758,15.6921,15.7067,107100.0
2012-07-09 11:00:00,21.45,21.49,21.44,21.48,91900.0,15.7067,15.736,15.6994,15.7287,91900.0
2012-07-09 11:10:00,21.48,21.5,21.42,21.42,150700.0,15.7287,15.7434,15.6848,15.6848,150700.0
2012-07-09 11:20:00,21.42,21.46,21.42,21.44,66800.0,15.6848,15.7141,15.6848,15.6994,66800.0
2012-07-09 11:30:00,21.44,21.46,21.39,21.39,65200.0,15.6994,15.7141,15.6628,15.6628,65200.0
2012-07-09 11:40:00,21.39,21.41,21.37,21.4,112100.0,15.6628,15.6775,15.6482,15.6701,112100.0
2012-07-09 11:50:00,21.4,21.41,21.35,21.37,122600.0,15.6701,15.6775,15.6335,15.6482,122600.0
2012-07-09 12:00:00,21.37,21.39,21.36,21.38,92000.0,15.6482,15.6628,15.6408,15.6555,92000.0
2012-07-09 12:10:00,21.38,21.41,21.37,21.41,85900.0,15.6555,15.6775,15.6482,15.6775,85900.0
2012-07-09 12:20:00,21.41,21.44,21.4,21.41,92000.0,15.6775,15.6994,15.6701,15.6775,92000.0
2012-07-09 12:30:00,21.41,21.44,21.4,21.42,46500.0,15.6775,15.6994,15.6701,15.6848,46500.0
2012-07-09 12:40:00,21.42,21.42,21.38,21.4,75400.0,15.6848,15.6848,15.6555,15.6701,75400.0
2012-07-09 12:50:00,21.4,21.43,21.39,21.39,44300.0,15.6701,15.6921,15.6628,15.6628,44300.0
2012-07-09 13:00:00,21.39,21.4,21.35,21.36,72900.0,15.6628,15.6701,15.6335,15.6408,72900.0
2012-07-09 13:10:00,21.36,21.39,21.36,21.39,43300.0,15.6408,15.6628,15.6408,15.6628,43300.0
2012-07-09 13:20:00,21.39,21.45,21.38,21.43,62300.0,15.6628,15.7067,15.6555,15.6921,62300.0
2012-07-09 13:30:00,21.44,21.46,21.43,21.45,40400.0,15.6994,15.7141,15.6921,15.7067,40400.0
2012-07-09 13:40:00,21.46,21.49,21.46,21.46,73200.0,15.7141,15.736,15.7141,15.7141,73200.0
2012-07-09 13:50:00,21.47,21.48,21.43,21.44,66200.0,15.7214,15.7287,15.6921,15.6994,66200.0
2012-07-09 14:00:00,21.43,21.48,21.43,21.46,122900.0,15.6921,15.7287,15.6921,15.7141,122900.0
2012-07-09 14:10:00,21.46,21.46,21.41,21.42,112400.0,15.7141,15.7141,15.6775,15.6848,112400.0
2012-07-09 14:20:00,21.41,21.44,21.41,21.42,117200.0,15.6775,15.6994,15.6775,15.6848,117200.0
2012-07-09 14:30:00,21.42,21.44,21.41,21.42,80900.0,15.6848,15.6994,15.6775,15.6848,80900.0
2012-07-09 14:40:00,21.42,21.43,21.38,21.39,122400.0,15.6848,15.6921,15.6555,15.6628,122400.0
2012-07-09 14:50:00,21.39,21.45,21.39,21.45,70600.0,15.6628,15.7067,15.6628,15.7067,70600.0
2012-07-09 15:00:00,21.45,21.51,21.44,21.5,74000.0,15.7067,15.7507,15.6994,15.7434,74000.0
2012-07-09 15:10:00,21.5,21.5,21.47,21.49,63800.0,15.7434,15.7434,15.7214,15.736,63800.0
2012-07-09 15:20:00,21.48,21.53,21.46,21.51,155100.0,15.7287,15.7653,15.7141,15.7507,155100.0
2012-07-09 15:30:00,21.5,21.53,21.48,21.51,142300.0,15.7434,15.7653,15.7287,15.7507,142300.0
2012-07-09 15:40:00,21.51,21.59,21.51,21.58,209100.0,15.7507,15.8093,15.7507,15.8019,209100.0
2012-07-09 15:50:00,21.58,21.6,21.57,21.58,393000.0,15.8019,15.8166,15.7946,15.8019,393000.0
2012-07-10 09:30:00,21.78,21.83,21.68,21.76,126300.0,15.9484,15.985,15.8752,15.9337,126300.0
2012-07-10 09:40:00,21.75,21.77,21.71,21.73,85000.0,15.9264,15.9411,15.8971,15.9118,85000.0
2012-07-10 09:50:00,21.73,21.73,21.65,21.66,80600.0,15.9118,15.9118,15.8532,15.8605,80600.0
2012-07-10 10:00:00,21.66,21.73,21.64,21.65,128000.0,15.8605,15.9118,15.8459,15.8532,128000.0
2012-07-10 10:10:00,21.64,21.67,21.57,21.58,145500.0,15.8459,15.8678,15.7946,15.8019,145500.0
2012-07-10 10:20:00,21.57,21.67,21.57,21.66,153600.0,15.7946,15.8678,15.7946,15.8605,153600.0
2012-07-10 10:30:00,21.65,21.68,21.6,21.61,144600.0,15.8532,15.8752,15.8166,15.8239,144600.0
2012-07-10 10:40:00,21.6,21.61,21.57,21.58,143100.0,15.8166,15.8239,15.7946,15.8019,143100.0
2012-07-10 10:50:00,21.59,21.63,21.57,21.6,102800.0,15.8093,15.8386,15.7946,15.8166,102800.0
2012-07-10 11:00:00,21.59,21.61,21.56,21.58,161500.0,15.8093,15.8239,15.7873,15.8019,161500.0
2012-07-10 11:10:00,21.57,21.6,21.55,21.57,195900.0,15.7946,15.8166,15.78,15.7946,195900.0
2012-07-10 11:20:00,21.57,21.6,21.56,21.56,93500.0,15.7946,15.8166,15.7873,15.7873,93500.0
2012-07-10 11:30:00,21.57,21.57,21.54,21.57,99700.0,15.7946,15.7946,15.7727,15.7946,99700.0
2012-07-10 11:40:00,21.57,21.59,21.55,21.58,134800.0,15.7946,15.8093,15.78,15.8019,134800.0
2012-07-10 11:50:00,21.58,21.6,21.56,21.56,102100.0,15.8019,15.8166,15.7873,15.7873,102100.0
2012-07-10 12:00:00,21.56,21.59,21.56,21.57,43100.0,15.7873,15.8093,15.7873,15.7946,43100.0
2012-07-10 12:10:00,21.57,21.57,21.52,21.52,56800.0,15.7946,15.7946,15.758,15.758,56800.0
2012-07-10 12:20:00,21.52,21.53,21.49,21.5,115000.0,15.758,15.7653,15.736,15.7434,115000.0
2012-07-10 12:30:00,21.5,21.52,21.49,21.52,64200.0,15.7434,15.758,15.736,15.758,64200.0
2012-07-10 12:40:00,21.52,21.54,21.5,21.5,76200.0,15.758,15.7727,15.7434,15.7434,76200.0
2012-07-10 12:50:00,21.5,21.52,21.48,21.48,30900.0,15.7434,15.758,15.7287,15.7287,30900.0
2012-07-10 13:00:00,21.49,21.5,21.48,21.5,21400.0,15.736,15.7434,15.7287,15.7434,21400.0
2012-07-10 13:10:00,21.49,21.51,21.49,21.5,21000.0,15.736,15.7507,15.736,15.7434,21000.0
2012-07-10 13:20:00,21.5,21.51,21.42,21.45,69500.0,15.7434,15.7507,15.6848,15.7067,69500.0
2012-07-10 13:30:00,21.45,21.46,21.38,21.39,89400.0,15.7067,15.7141,15.6555,15.6628,89400.0
2012-07-10 13:40:00,21.39,21.4,21.36,21.37,93900.0,15.6628,15.6701,15.6408,15.6482,93900.0
2012-07-10 13:50:00,21.37,21.42,21.36,21.39,97200.0,15.6482,15.6848,15.6408,15.6628,97200.0
2012-07-10 14:00:00,21.39,21.43,21.39,21.42,55900.0,15.6628,15.6921,15.6628,15.6848,55900.0
2012-07-10 14:10:00,21.41,21.42,21.32,21.33,72700.0,15.6775,15.6848,15.6116,15.6189,72700.0
2012-07-10 14:20:00,21.34,21.35,21.3,21.35,109800.0,15.6262,15.6335,15.5969,15.6335,109800.0
2012-07-10 14:30:00,21.34,21.36,21.3,21.36,57300.0,15.6262,15.6408,15.5969,15.6408,57300.0
2012-07-10 14:40:00,21.36,21.39,21.33,21.35,113400.0,15.6408,15.6628,15.6189,15.6335,113400.0
2012-07-10 14:50:00,21.35,21.35,21.27,21.29,117400.0,15.6335,15.6335,15.5749,15.5896,117400.0
2012-07-10 15:00:00,21.29,21.36,21.28,21.33,113400.0,15.5896,15.6408,15.5823,15.6189,113400.0
2012-07-10 15:10:00,21.33,21.34,21.25,21.3,97000.0,15.6189,15.6262,15.5603,15.5969,97000.0
2012-07-10 15:20:00,21.29,21.32,21.25,21.25,176500.0,15.5896,15.6116,15.5603,15.5603,176500.0
2012-07-10 15:30:00,21.26,21.29,21.25,21.27,146100.0,15.5676,15.5896,15.5603,15.5749,146100.0
2012-07-10 15:40:00,21.27,21.33,21.22,21.3,301600.0,15.5749,15.6189,15.5383,15.5969,301600.0
2012-07-10 15:50:00,21.31,21.37,21.3,21.32,708800.0,15.6042,15.6482,15.5969,15.6116,708800.0
2012-07-11 09:30:00,21.34,21.43,21.17,21.23,271000.0,15.6262,15.6921,15.5017,15.5457,271000.0
2012-07-11 09:40:00,21.23,21.3,21.2,21.3,442200.0,15.5457,15.5969,15.5237,15.5969,442200.0
2012-07-11 09:50:00,21.29,21.39,21.29,21.34,256700.0,15.5896,15.6628,15.5896,15.6262,256700.0
2012-07-11 10:00:00,21.34,21.35,21.29,21.31,359100.0,15.6262,15.6335,15.5896,15.6042,359100.0
2012-07-11 10:10:00,21.31,21.34,21.28,21.31,82700.0,15.6042,15.6262,15.5823,15.6042,82700.0
2012-07-11 10:20:00,21.3,21.33,21.25,21.27,134200.0,15.5969,15.6189,15.5603,15.5749,134200.0
2012-07-11 10:30:00,21.27,21.29,21.21,21.24,177300.0,15.5749,15.5896,15.531,15.553,177300.0
2012-07-11 10:40:00,21.24,21.25,21.21,21.21,136700.0,15.553,15.5603,15.531,15.531,136700.0
2012-07-11 10:50:00,21.21,21.21,21.18,21.2,260700.0,15.531,15.531,15.509,15.5237,260700.0
2012-07-11 11:00:00,21.19,21.31,21.19,21.3,153200.0,15.5164,15.6042,15.5164,15.5969,153200.0
2012-07-11 11:10:00,21.3,21.3,21.24,21.25,129100.0,15.5969,15.5969,15.553,15.5603,129100.0
2012-07-11 11:20:00,21.25,21.28,21.25,21.28,60000.0,15.5603,15.5823,15.5603,15.5823,60000.0
2012-07-11 11:30:00,21.28,21.33,21.27,21.31,217500.0,15.5823,15.6189,15.5749,15.6042,217500.0
2012-07-11 11:40:00,21.31,21.33,21.29,21.3,133600.0,15.6042,15.6189,15.5896,15.5969,133600.0
2012-07-11 11:50:00,21.3,21.34,21.3,21.3,320600.0,15.5969,15.6262,15.5969,15.5969,320600.0
2012-07-11 12:00:00,21.3,21.35,21.3,21.33,218000.0,15.5969,15.6335,15.5969,15.6189,218000.0
2012-07-11 12:10:00,21.33,21.35,21.31,21.33,263100.0,15.6189,15.6335,15.6042,15.6189,263100.0
2012-07-11 12:20:00,21.33,21.34,21.3,21.3,94700.0,15.6189,15.6262,15.5969,15.5969,94700.0
2012-07-11 12:30:00,21.3,21.35,21.3,21.34,193900.0,15.5969,15.6335,15.5969,15.6262,193900.0
2012-07-11 12:40:00,21.35,21.37,21.34,21.35,274100.0,15.6335,15.6482,15.6262,15.6335,274100.0
2012-07-11 12:50:00,21.34,21.36,21.31,21.33,208200.0,15.6262,15.6408,15.6042,15.6189,208200.0
2012-07-11 13:00:00,21.33,21.34,21.3,21.32,160300.0,15.6189,15.6262,15.5969,15.6116,160300.0
2012-07-11 13:10:00,21.33,21.33,21.28,21.29,152500.0,15.6189,15.6189,15.5823,15.5896,152500.0
2012-07-11 13:20:00,21.29,21.34,21.28,21.33,184800.0,15.5896,15.6262,15.5823,15.6189,184800.0
2012-07-11 13:30:00,21.33,21.38,21.32,21.38,164300.0,15.6189,15.6555,15.6116,15.6555,164300.0
2012-07-11 13:40:00,21.38,21.41,21.36,21.41,88400.0,15.6555,15.6775,15.6408,15.6775,88400.0
2012-07-11 13:50:00,21.4,21.45,21.39,21.43,109500.0,15.6701,15.7067,15.6628,15.6921,109500.0
2012-07-11 14:00:00,21.43,21.46,21.24,21.31,430200.0,15.6921,15.7141,15.553,15.6042,430200.0
2012-07-11 14:10:00,21.31,21.33,21.26,21.3,252700.0,15.6042,15.6189,15.5676,15.5969,252700.0
2012-07-11 14:20:00,21.3,21.32,21.23,21.27,123500.0,15.5969,15.6116,15.5457,15.5749,123500.0
2012-07-11 14:30:00,21.27,21.27,21.21,21.26,207700.0,15.5749,15.5749,15.531,15.5676,207700.0
2012-07-11 14:40:00,21.25,21.32,21.24,21.29,140500.0,15.5603,15.6116,15.553,15.5896,140500.0
2012-07-11 14:50:00,21.29,21.31,21.23,21.23,151100.0,15.5896,15.6042,15.5457,15.5457,151100.0
2012-07-11 15:00:00,21.24,21.29,21.23,21.29,442400.0,15.553,15.5896,15.5457,15.5896,442400.0
2012-07-11 15:10:00,21.29,21.29,21.23,21.26,190800.0,15.5896,15.5896,15.5457,15.5676,190800.0
2012-07-11 15:20:00,21.27,21.28,21.22,21.25,121700.0,15.5749,15.5823,15.5383,15.5603,121700.0
2012-07-11 15:30:00,21.25,21.29,21.23,21.28,333700.0,15.5603,15.5896,15.5457,15.5823,333700.0
2012-07-11 15:40:00,21.28,21.39,21.28,21.39,402300.0,15.5823,15.6628,15.5823,15.6628,402300.0
2012-07-11 15:50:00,21.38,21.42,21.31,21.32,1073500.0,15.6555,15.6848,15.6042,15.6116,1073500.0
2012-07-12 09:30:00,21.09,21.13,21.0,21.03,94400.0,15.4431,15.4724,15.3772,15.3992,94400.0
2012-07-12 09:40:00,21.03,21.03,20.95,20.99,93700.0,15.3992,15.3992,15.3406,15.3699,93700.0
2012-07-12 09:50:00,20.98,21.03,20.97,21.02,95400.0,15.3626,15.3992,15.3553,15.3919,95400.0
2012-07-12 10:00:00,21.01,21.03,20.97,20.99,158400.0,15.3846,15.3992,15.3553,15.3699,158400.0
2012-07-12 10:10:00,20.98,21.04,20.96,21.01,67500.0,15.3626,15.4065,15.3479,15.3846,67500.0
2012-07-12 10:20:00,21.01,21.04,20.99,21.04,93900.0,15.3846,15.4065,15.3699,15.4065,93900.0
2012-07-12 10:30:00,21.04,21.07,21.02,21.06,80600.0,15.4065,15.4285,15.3919,15.4212,80600.0
2012-07-12 10:40:00,21.05,21.06,20.99,21.02,182900.0,15.4138,15.4212,15.3699,15.3919,182900.0
2012-07-12 10:50:00,21.02,21.04,20.99,21.04,151800.0,15.3919,15.4065,15.3699,15.4065,151800.0
2012-07-12 11:00:00,21.04,21.07,21.03,21.07,132800.0,15.4065,15.4285,15.3992,15.4285,132800.0
2012-07-12 11:10:00,21.07,21.07,20.98,20.99,151800.0,15.4285,15.4285,15.3626,15.3699,151800.0
2012-07-12 11:20:00,20.99,21.01,20.93,20.97,93700.0,15.3699,15.3846,15.326,15.3553,93700.0
2012-07-12 11:30:00,20.97,20.99,20.94,20.94,126000.0,15.3553,15.3699,15.3333,15.3333,126000.0
2012-07-12 11:40:00,20.94,20.98,20.93,20.97,140800.0,15.3333,15.3626,15.326,15.3553,140800.0
2012-07-12 11:50:00,20.97,21.03,20.96,21.02,120000.0,15.3553,15.3992,15.3479,15.3919,120000.0
2012-07-12 12:00:00,21.02,21.03,21.01,21.03,40900.0,15.3919,15.3992,15.3846,15.3992,40900.0
2012-07-12 12:10:00,21.03,21.03,21.01,21.02,85700.0,15.3992,15.3992,15.3846,15.3919,85700.0
2012-07-12 12:20:00,21.02,21.04,21.0,21.02,50700.0,15.3919,15.4065,15.3772,15.3919,50700.0
2012-07-12 12:30:00,21.02,21.04,20.99,21.03,79500.0,15.3919,15.4065,15.3699,15.3992,79500.0
2012-07-12 12:40:00,21.03,21.05,21.02,21.05,35600.0,15.3992,15.4138,15.3919,15.4138,35600.0
2012-07-12 12:50:00,21.04,21.07,21.02,21.05,54400.0,15.4065,15.4285,15.3919,15.4138,54400.0
2012-07-12 13:00:00,21.06,21.09,21.03,21.08,107500.0,15.4212,15.4431,15.3992,15.4358,107500.0
2012-07-12 13:10:00,21.07,21.12,21.07,21.09,123700.0,15.4285,15.4651,15.4285,15.4431,123700.0
2012-07-12 13:20:00,21.1,21.15,21.08,21.09,66300.0,15.4505,15.4871,15.4358,15.4431,66300.0
2012-07-12 13:30:00,21.09,21.12,21.08,21.1,37600.0,15.4431,15.4651,15.4358,15.4505,37600.0
2012-07-12 13:40:00,21.1,21.16,21.1,21.13,60100.0,15.4505,15.4944,15.4505,15.4724,60100.0
2012-07-12 13:50:00,21.13,21.14,21.04,21.05,177100.0,15.4724,15.4798,15.4065,15.4138,177100.0
2012-07-12 14:00:00,21.05,21.12,21.04,21.12,122500.0,15.4138,15.4651,15.4065,15.4651,122500.0
2012-07-12 14:10:00,21.11,21.14,21.06,21.08,146300.0,15.4578,15.4798,15.4212,15.4358,146300.0
2012-07-12 14:20:00,21.08,21.12,21.07,21.11,54100.0,15.4358,15.4651,15.4285,15.4578,54100.0
2012-07-12 14:30:00,21.11,21.14,21.1,21.12,72600.0,15.4578,15.4798,15.4505,15.4651,72600.0
2012-07-12 14:40:00,21.13,21.14,21.08,21.1,105400.0,15.4724,15.4798,15.4358,15.4505,105400.0
2012-07-12 14:50:00,21.1,21.14,21.09,21.12,47100.0,15.4505,15.4798,15.4431,15.4651,47100.0
2012-07-12 15:00:00,21.13,21.14,21.1,21.14,94200.0,15.4724,15.4798,15.4505,15.4798,94200.0
2012-07-12 15:10:00,21.14,21.18,21.1,21.13,127700.0,15.4798,15.509,15.4505,15.4724,127700.0
2012-07-12 15:20:00,21.12,21.19,21.11,21.14,178200.0,15.4651,15.5164,15.4578,15.4798,178200.0
2012-07-12 15:30:00,21.13,21.19,21.13,21.13,182400.0,15.4724,15.5164,15.4724,15.4724,182400.0
2012-07-12 15:40:00,21.13,21.18,21.11,21.13,270700.0,15.4724,15.509,15.4578,15.4724,270700.0
2012-07-12 15:50:00,21.13,21.13,21.04,21.06,721000.0,15.4724,15.4724,15.4065,15.4212,721000.0
2012-07-13 09:30:00,21.1,21.43,21.1,21.43,134100.0,15.4505,15.6921,15.4505,15.6921,134100.0
2012-07-13 09:40:00,21.43,21.55,21.41,21.53,163700.0,15.6921,15.78,15.6775,15.7653,163700.0
2012-07-13 09:50:00,21.53,21.53,21.46,21.49,167900.0,15.7653,15.7653,15.7141,15.736,167900.0
2012-07-13 10:00:00,21.5,21.61,21.46,21.56,289400.0,15.7434,15.8239,15.7141,15.7873,289400.0
2012-07-13 10:10:00,21.57,21.6,21.55,21.59,95600.0,15.7946,15.8166,15.78,15.8093,95600.0
2012-07-13 10:20:00,21.59,21.61,21.57,21.59,207600.0,15.8093,15.8239,15.7946,15.8093,207600.0
2012-07-13 10:30:00,21.58,21.64,21.54,21.55,179200.0,15.8019,15.8459,15.7727,15.78,179200.0
2012-07-13 10:40:00,21.55,21.61,21.52,21.6,138100.0,15.78,15.8239,15.758,15.8166,138100.0
2012-07-13 10:50:00,21.6,21.61,21.53,21.54,107200.0,15.8166,15.8239,15.7653,15.7727,107200.0
2012-07-13 11:00:00,21.54,21.55,21.47,21.5,70100.0,15.7727,15.78,15.7214,15.7434,70100.0
2012-07-13 11:10:00,21.51,21.55,21.49,21.54,56100.0,15.7507,15.78,15.736,15.7727,56100.0
2012-07-13 11:20:00,21.53,21.55,21.49,21.5,103100.0,15.7653,15.78,15.736,15.7434,103100.0
2012-07-13 11:30:00,21.51,21.57,21.51,21.56,74300.0,15.7507,15.7946,15.7507,15.7873,74300.0
2012-07-13 11:40:00,21.57,21.6,21.55,21.55,161500.0,15.7946,15.8166,15.78,15.78,161500.0
2012-07-13 11:50:00,21.54,21.59,21.54,21.57,42700.0,15.7727,15.8093,15.7727,15.7946,42700.0
2012-07-13 12:00:00,21.57,21.59,21.56,21.59,52000.0,15.7946,15.8093,15.7873,15.8093,52000.0
2012-07-13 12:10:00,21.58,21.6,21.56,21.57,58700.0,15.8019,15.8166,15.7873,15.7946,58700.0
2012-07-13 12:20:00,21.57,21.6,21.54,21.6,48000.0,15.7946,15.8166,15.7727,15.8166,48000.0
2012-07-13 12:30:00,21.59,21.63,21.59,21.63,58900.0,15.8093,15.8386,15.8093,15.8386,58900.0
2012-07-13 12:40:00,21.62,21.63,21.6,21.62,25900.0,15.8312,15.8386,15.8166,15.8312,25900.0
2012-07-13 12:50:00,21.62,21.64,21.61,21.62,47300.0,15.8312,15.8459,15.8239,15.8312,47300.0
2012-07-13 13:00:00,21.63,21.63,21.62,21.62,7200.0,15.8386,15.8386,15.8312,15.8312,7200.0
2012-07-13 13:10:00,21.62,21.64,21.59,21.62,87400.0,15.8312,15.8459,15.8093,15.8312,87400.0
2012-07-13 13:20:00,21.63,21.63,21.59,21.61,31900.0,15.8386,15.8386,15.8093,15.8239,31900.0
2012-07-13 13:30:00,21.62,21.62,21.6,21.62,54700.0,15.8312,15.8312,15.8166,15.8312,54700.0
2012-07-13 13:40:00,21.62,21.63,21.62,21.62,6900.0,15.8312,15.8386,15.8312,15.8312,6900.0
2012-07-13 13:50:00,21.62,21.64,21.6,21.6,68200.0,15.8312,15.8459,15.8166,15.8166,68200.0
2012-07-13 14:00:00,21.61,21.62,21.6,21.61,31600.0,15.8239,15.8312,15.8166,15.8239,31600.0
2012-07-13 14:10:00,21.61,21.64,21.6,21.64,41500.0,15.8239,15.8459,15.8166,15.8459,41500.0
2012-07-13 14:20:00,21.63,21.65,21.63,21.64,115000.0,15.8386,15.8532,15.8386,15.8459,115000.0
2012-07-13 14:30:00,21.63,21.65,21.62,21.62,49000.0,15.8386,15.8532,15.8312,15.8312,49000.0
2012-07-13 14:40:00,21.63,21.64,21.62,21.63,38600.0,15.8386,15.8459,15.8312,15.8386,38600.0
2012-07-13 14:50:00,21.63,21.66,21.63,21.66,46200.0,15.8386,15.8605,15.8386,15.8605,46200.0
2012-07-13 15:00:00,21.66,21.72,21.66,21.71,107700.0,15.8605,15.9045,15.8605,15.8971,107700.0
2012-07-13 15:10:00,21.71,21.73,21.68,21.68,78700.0,15.8971,15.9118,15.8752,15.8752,78700.0
2012-07-13 15:20:00,21.69,21.73,21.68,21.71,109300.0,15.8825,15.9118,15.8752,15.8971,109300.0
2012-07-13 15:30:00,21.7,21.75,21.68,21.72,140100.0,15.8898,15.9264,15.8752,15.9045,140100.0
2012-07-13 15:40:00,21.73,21.79,21.72,21.73,320700.0,15.9118,15.9557,15.9045,15.9118,320700.0
2012-07-13 15:50:00,21.73,21.76,21.69,21.75,706300.0,15.9118,15.9337,15.8825,15.9264,706300.0
2012-07-16 09:30:00,21.61,21.76,21.61,21.66,138400.0,15.8239,15.9337,15.8239,15.8605,138400.0
2012-07-16 09:40:00,21.67,21.69,21.6,21.62,65300.0,15.8678,15.8825,15.8166,15.8312,65300.0
2012-07-16 09:50:00,21.62,21.64,21.53,21.59,78700.0,15.8312,15.8459,15.7653,15.8093,78700.0
2012-07-16 10:00:00,21.59,21.6,21.55,21.57,114900.0,15.8093,15.8166,15.78,15.7946,114900.0
2012-07-16 10:10:00,21.58,21.61,21.55,21.61,126400.0,15.8019,15.8239,15.78,15.8239,126400.0
2012-07-16 10:20:00,21.61,21.67,21.6,21.66,59300.0,15.8239,15.8678,15.8166,15.8605,59300.0
2012-07-16 10:30:00,21.66,21.7,21.64,21.69,97700.0,15.8605,15.8898,15.8459,15.8825,97700.0
2012-07-16 10:40:00,21.68,21.73,21.66,21.68,43500.0,15.8752,15.9118,15.8605,15.8752,43500.0
2012-07-16 10:50:00,21.67,21.7,21.67,21.68,106900.0,15.8678,15.8898,15.8678,15.8752,106900.0
2012-07-16 11:00:00,21.68,21.69,21.66,21.68,118200.0,15.8752,15.8825,15.8605,15.8752,118200.0
2012-07-16 11:10:00,21.69,21.75,21.68,21.73,89400.0,15.8825,15.9264,15.8752,15.9118,89400.0
2012-07-16 11:20:00,21.73,21.75,21.72,21.74,127000.0,15.9118,15.9264,15.9045,15.9191,127000.0
2012-07-16 11:30:00,21.75,21.75,21.68,21.71,235700.0,15.9264,15.9264,15.8752,15.8971,235700.0
2012-07-16 11:40:00,21.7,21.7,21.68,21.68,57700.0,15.8898,15.8898,15.8752,15.8752,57700.0
2012-07-16 11:50:00,21.68,21.7,21.66,21.7,71100.0,15.8752,15.8898,15.8605,15.8898,71100.0
2012-07-16 12:00:00,21.69,21.7,21.66,21.68,89400.0,15.8825,15.8898,15.8605,15.8752,89400.0
2012-07-16 12:10:00,21.67,21.68,21.59,21.61,85200.0,15.8678,15.8752,15.8093,15.8239,85200.0
2012-07-16 12:20:00,21.61,21.63,21.6,21.6,51300.0,15.8239,15.8386,15.8166,15.8166,51300.0
2012-07-16 12:30:00,21.6,21.65,21.6,21.62,118400.0,15.8166,15.8532,15.8166,15.8312,118400.0
2012-07-16 12:40:00,21.62,21.65,21.6,21.62,102900.0,15.8312,15.8532,15.8166,15.8312,102900.0
2012-07-16 12:50:00,21.61,21.64,21.6,21.63,45600.0,15.8239,15.8459,15.8166,15.8386,45600.0
2012-07-16 13:00:00,21.63,21.65,21.61,21.62,125000.0,15.8386,15.8532,15.8239,15.8312,125000.0
2012-07-16 13:10:00,21.63,21.65,21.6,21.64,104300.0,15.8386,15.8532,15.8166,15.8459,104300.0
2012-07-16 13:20:00,21.63,21.69,21.62,21.68,134100.0,15.8386,15.8825,15.8312,15.8752,134100.0
2012-07-16 13:30:00,21.68,21.72,21.67,21.71,73800.0,15.8752,15.9045,15.8678,15.8971,73800.0
2012-07-16 13:40:00,21.71,21.77,21.69,21.73,72300.0,15.8971,15.9411,15.8825,15.9118,72300.0
2012-07-16 13:50:00,21.74,21.77,21.73,21.75,54900.0,15.9191,15.9411,15.9118,15.9264,54900.0
2012-07-16 14:00:00,21.75,21.8,21.75,21.79,109300.0,15.9264,15.963,15.9264,15.9557,109300.0
2012-07-16 14:10:00,21.79,21.86,21.78,21.85,146500.0,15.9557,16.007,15.9484,15.9996,146500.0
2012-07-16 14:20:00,21.85,21.87,21.83,21.86,49700.0,15.9996,16.0143,15.985,16.007,49700.0
2012-07-16 14:30:00,21.86,21.87,21.82,21.84,64400.0,16.007,16.0143,15.9777,15.9923,64400.0
2012-07-16 14:40:00,21.84,21.85,21.81,21.82,68500.0,15.9923,15.9996,15.9704,15.9777,68500.0
2012-07-16 14:50:00,21.83,21.83,21.76,21.77,74800.0,15.985,15.985,15.9337,15.9411,74800.0
2012-07-16 15:00:00,21.77,21.79,21.76,21.78,83900.0,15.9411,15.9557,15.9337,15.9484,83900.0
2012-07-16 15:10:00,21.77,21.78,21.76,21.77,75600.0,15.9411,15.9484,15.9337,15.9411,75600.0
2012-07-16 15:20:00,21.76,21.77,21.75,21.77,68000.0,15.9337,15.9411,15.9264,15.9411,68000.0
2012-07-16 15:30:00,21.77,21.78,21.73,21.74,178100.0,15.9411,15.9484,15.9118,15.9191,178100.0
2012-07-16 15:40:00,21.75,21.76,21.71,21.76,212200.0,15.9264,15.9337,15.8971,15.9337,212200.0
2012-07-16 15:50:00,21.76,21.78,21.72,21.75,343000.0,15.9337,15.9484,15.9045,15.9264,343000.0
2012-07-17 09:30:00,21.87,21.91,21.7,21.72,142400.0,16.0143,16.0436,15.8898,15.9045,142400.0
2012-07-17 09:40:00,21.71,21.71,21.37,21.4,468600.0,15.8971,15.8971,15.6482,15.6701,468600.0
2012-07-17 09:50:00,21.39,21.47,21.36,21.46,327900.0,15.6628,15.7214,15.6408,15.7141,327900.0
2012-07-17 10:00:00,21.46,21.46,21.33,21.4,300000.0,15.7141,15.7141,15.6189,15.6701,300000.0
2012-07-17 10:10:00,21.4,21.51,21.39,21.5,159900.0,15.6701,15.7507,15.6628,15.7434,159900.0
2012-07-17 10:20:00,21.51,21.51,21.38,21.4,261200.0,15.7507,15.7507,15.6555,15.6701,261200.0
2012-07-17 10:30:00,21.4,21.41,21.3,21.3,297700.0,15.6701,15.6775,15.5969,15.5969,297700.0
2012-07-17 10:40:00,21.29,21.36,21.24,21.35,144400.0,15.5896,15.6408,15.553,15.6335,144400.0
2012-07-17 10:50:00,21.35,21.4,21.32,21.35,300100.0,15.6335,15.6701,15.6116,15.6335,300100.0
2012-07-17 11:00:00,21.35,21.45,21.33,21.43,267400.0,15.6335,15.7067,15.6189,15.6921,267400.0
2012-07-17 11:10:00,21.43,21.49,21.38,21.39,259000.0,15.6921,15.736,15.6555,15.6628,259000.0
2012-07-17 11:20:00,21.38,21.45,21.35,21.35,136900.0,15.6555,15.7067,15.6335,15.6335,136900.0
2012-07-17 11:30:00,21.36,21.4,21.34,21.38,196300.0,15.6408,15.6701,15.6262,15.6555,196300.0
2012-07-17 11:40:00,21.38,21.4,21.34,21.35,93500.0,15.6555,15.6701,15.6262,15.6335,93500.0
2012-07-17 11:50:00,21.36,21.36,21.29,21.33,295700.0,15.6408,15.6408,15.5896,15.6189,295700.0
2012-07-17 12:00:00,21.33,21.36,21.29,21.35,307600.0,15.6189,15.6408,15.5896,15.6335,307600.0
2012-07-17 12:10:00,21.35,21.42,21.34,21.41,393400.0,15.6335,15.6848,15.6262,15.6775,393400.0
2012-07-17 12:20:00,21.4,21.48,21.4,21.45,144900.0,15.6701,15.7287,15.6701,15.7067,144900.0
2012-07-17 12:30:00,21.45,21.52,21.45,21.47,235200.0,15.7067,15.758,15.7067,15.7214,235200.0
2012-07-17 12:40:00,21.47,21.5,21.43,21.47,134700.0,15.7214,15.7434,15.6921,15.7214,134700.0
2012-07-17 12:50:00,21.47,21.5,21.46,21.47,75800.0,15.7214,15.7434,15.7141,15.7214,75800.0
2012-07-17 13:00:00,21.47,21.48,21.43,21.46,109300.0,15.7214,15.7287,15.6921,15.7141,109300.0
2012-07-17 13:10:00,21.46,21.5,21.46,21.5,60800.0,15.7141,15.7434,15.7141,15.7434,60800.0
2012-07-17 13:20:00,21.5,21.53,21.46,21.51,135100.0,15.7434,15.7653,15.7141,15.7507,135100.0
2012-07-17 13:30:00,21.51,21.56,21.51,21.52,187800.0,15.7507,15.7873,15.7507,15.758,187800.0
2012-07-17 13:40:00,21.53,21.57,21.52,21.54,135300.0,15.7653,15.7946,15.758,15.7727,135300.0
2012-07-17 13:50:00,21.53,21.55,21.5,21.51,119400.0,15.7653,15.78,15.7434,15.7507,119400.0
2012-07-17 14:00:00,21.51,21.57,21.5,21.53,121300.0,15.7507,15.7946,15.7434,15.7653,121300.0
2012-07-17 14:10:00,21.53,21.55,21.49,21.51,123900.0,15.7653,15.78,15.736,15.7507,123900.0
2012-07-17 14:20:00,21.51,21.53,21.49,21.53,129900.0,15.7507,15.7653,15.736,15.7653,129900.0
2012-07-17 14:30:00,21.52,21.52,21.48,21.48,211400.0,15.758,15.758,15.7287,15.7287,211400.0
2012-07-17 14:40:00,21.48,21.53,21.48,21.53,261800.0,15.7287,15.7653,15.7287,15.7653,261800.0
2012-07-17 14:50:00,21.53,21.59,21.5,21.56,245200.0,15.7653,15.8093,15.7434,15.7873,245200.0
2012-07-17 15:00:00,21.56,21.63,21.55,21.63,488500.0,15.7873,15.8386,15.78,15.8386,488500.0
2012-07-17 15:10:00,21.63,21.71,21.62,21.67,292300.0,15.8386,15.8971,15.8312,15.8678,292300.0
2012-07-17 15:20:00,21.67,21.67,21.62,21.63,140300.0,15.8678,15.8678,15.8312,15.8386,140300.0
2012-07-17 15:30:00,21.63,21.71,21.63,21.68,430500.0,15.8386,15.8971,15.8386,15.8752,430500.0
2012-07-17 15:40:00,21.67,21.7,21.63,21.65,536200.0,15.8678,15.8898,15.8386,15.8532,536200.0
2012-07-17 15:50:00,21.65,21.75,21.65,21.7,968300.0,15.8532,15.9264,15.8532,15.8898,968300.0
2012-07-18 09:30:00,21.62,21.98,21.47,21.92,365700.0,15.8312,16.0948,15.7214,16.0509,365700.0
2012-07-18 09:40:00,21.92,22.25,21.91,22.18,565000.0,16.0509,16.2925,16.0436,16.2413,565000.0
2012-07-18 09:50:00,22.18,22.18,22.04,22.06,320000.0,16.2413,16.2413,16.1388,16.1534,320000.0
2012-07-18 10:00:00,22.08,22.25,21.94,22.24,635200.0,16.1681,16.2925,16.0655,16.2852,635200.0
2012-07-18 10:10:00,22.24,22.37,22.09,22.11,528100.0,16.2852,16.3804,16.1754,16.19,528100.0
2012-07-18 10:20:00,22.12,22.14,22.04,22.12,265000.0,16.1974,16.212,16.1388,16.1974,265000.0
2012-07-18 10:30:00,22.12,22.13,22.03,22.04,261500.0,16.1974,16.2047,16.1315,16.1388,261500.0
2012-07-18 10:40:00,22.03,22.09,21.98,22.07,199000.0,16.1315,16.1754,16.0948,16.1607,199000.0
2012-07-18 10:50:00,22.07,22.11,22.02,22.09,97200.0,16.1607,16.19,16.1241,16.1754,97200.0
2012-07-18 11:00:00,22.09,22.11,21.97,22.01,218100.0,16.1754,16.19,16.0875,16.1168,218100.0
2012-07-18 11:10:00,22.01,22.01,21.95,21.96,225200.0,16.1168,16.1168,16.0729,16.0802,225200.0
2012-07-18 11:20:00,21.96,22.01,21.93,22.0,314100.0,16.0802,16.1168,16.0582,16.1095,314100.0
2012-07-18 11:30:00,22.01,22.07,21.98,22.04,242600.0,16.1168,16.1607,16.0948,16.1388,242600.0
2012-07-18 11:40:00,22.04,22.06,21.98,21.98,165000.0,16.1388,16.1534,16.0948,16.0948,165000.0
2012-07-18 11:50:00,21.98,22.01,21.89,21.89,225200.0,16.0948,16.1168,16.0289,16.0289,225200.0
2012-07-18 12:00:00,21.89,22.0,21.88,22.0,143900.0,16.0289,16.1095,16.0216,16.1095,143900.0
2012-07-18 12:10:00,22.01,22.02,21.98,22.01,253300.0,16.1168,16.1241,16.0948,16.1168,253300.0
2012-07-18 12:20:00,22.01,22.03,21.98,21.99,83900.0,16.1168,16.1315,16.0948,16.1022,83900.0
2012-07-18 12:30:00,21.99,22.03,21.99,22.01,144100.0,16.1022,16.1315,16.1022,16.1168,144100.0
2012-07-18 12:40:00,22.01,22.02,21.98,22.0,322400.0,16.1168,16.1241,16.0948,16.1095,322400.0
2012-07-18 12:50:00,22.0,22.0,21.95,21.95,159700.0,16.1095,16.1095,16.0729,16.0729,159700.0
2012-07-18 13:00:00,21.96,21.98,21.94,21.94,61700.0,16.0802,16.0948,16.0655,16.0655,61700.0
2012-07-18 13:10:00,21.95,21.96,21.93,21.93,152900.0,16.0729,16.0802,16.0582,16.0582,152900.0
2012-07-18 13:20:00,21.94,21.94,21.88,21.89,138100.0,16.0655,16.0655,16.0216,16.0289,138100.0
2012-07-18 13:30:00,21.88,21.92,21.84,21.84,195000.0,16.0216,16.0509,15.9923,15.9923,195000.0
2012-07-18 13:40:00,21.84,21.85,21.79,21.8,130100.0,15.9923,15.9996,15.9557,15.963,130100.0
2012-07-18 13:50:00,21.8,21.85,21.79,21.84,146200.0,15.963,15.9996,15.9557,15.9923,146200.0
2012-07-18 14:00:00,21.84,21.89,21.84,21.86,85800.0,15.9923,16.0289,15.9923,16.007,85800.0
2012-07-18 14:10:00,21.86,21.86,21.82,21.83,36100.0,16.007,16.007,15.9777,15.985,36100.0
2012-07-18 14:20:00,21.83,21.86,21.81,21.82,128000.0,15.985,16.007,15.9704,15.9777,128000.0
2012-07-18 14:30:00,21.82,21.86,21.8,21.83,165200.0,15.9777,16.007,15.963,15.985,165200.0
2012-07-18 14:40:00,21.84,21.84,21.71,21.74,162500.0,15.9923,15.9923,15.8971,15.9191,162500.0
2012-07-18 14:50:00,21.74,21.74,21.72,21.72,79700.0,15.9191,15.9191,15.9045,15.9045,79700.0
2012-07-18 15:00:00,21.72,21.77,21.69,21.73,342800.0,15.9045,15.9411,15.8825,15.9118,342800.0
2012-07-18 15:10:00,21.73,21.74,21.69,21.69,277400.0,15.9118,15.9191,15.8825,15.8825,277400.0
2012-07-18 15:20:00,21.7,21.78,21.7,21.74,192200.0,15.8898,15.9484,15.8898,15.9191,192200.0
2012-07-18 15:30:00,21.74,21.79,21.73,21.75,271100.0,15.9191,15.9557,15.9118,15.9264,271100.0
2012-07-18 15:40:00,21.74,21.76,21.67,21.68,419000.0,15.9191,15.9337,15.8678,15.8752,419000.0
2012-07-18 15:50:00,21.68,21.72,21.67,21.69,918100.0,15.8752,15.9045,15.8678,15.8825,918100.0
2012-07-19 09:30:00,21.67,21.82,21.62,21.78,160600.0,15.8678,15.9777,15.8312,15.9484,160600.0
2012-07-19 09:40:00,21.78,21.8,21.69,21.71,113300.0,15.9484,15.963,15.8825,15.8971,113300.0
2012-07-19 09:50:00,21.71,21.74,21.68,21.74,105200.0,15.8971,15.9191,15.8752,15.9191,105200.0
2012-07-19 10:00:00,21.73,21.73,21.62,21.63,153400.0,15.9118,15.9118,15.8312,15.8386,153400.0
2012-07-19 10:10:00,21.64,21.65,21.56,21.61,201200.0,15.8459,15.8532,15.7873,15.8239,201200.0
2012-07-19 10:20:00,21.6,21.65,21.58,21.59,221400.0,15.8166,15.8532,15.8019,15.8093,221400.0
2012-07-19 10:30:00,21.59,21.6,21.55,21.56,161200.0,15.8093,15.8166,15.78,15.7873,161200.0
2012-07-19 10:40:00,21.56,21.62,21.55,21.62,108000.0,15.7873,15.8312,15.78,15.8312,108000.0
2012-07-19 10:50:00,21.62,21.65,21.61,21.62,75900.0,15.8312,15.8532,15.8239,15.8312,75900.0
2012-07-19 11:00:00,21.62,21.68,21.62,21.66,122700.0,15.8312,15.8752,15.8312,15.8605,122700.0
2012-07-19 11:10:00,21.66,21.68,21.65,21.67,171000.0,15.8605,15.8752,15.8532,15.8678,171000.0
2012-07-19 11:20:00,21.67,21.67,21.61,21.63,133000.0,15.8678,15.8678,15.8239,15.8386,133000.0
2012-07-19 11:30:00,21.63,21.65,21.61,21.63,129800.0,15.8386,15.8532,15.8239,15.8386,129800.0
2012-07-19 11:40:00,21.62,21.63,21.53,21.54,123500.0,15.8312,15.8386,15.7653,15.7727,123500.0
2012-07-19 11:50:00,21.54,21.56,21.53,21.55,215900.0,15.7727,15.7873,15.7653,15.78,215900.0
2012-07-19 12:00:00,21.55,21.55,21.54,21.55,126000.0,15.78,15.78,15.7727,15.78,126000.0
2012-07-19 12:10:00,21.55,21.55,21.5,21.52,153600.0,15.78,15.78,15.7434,15.758,153600.0
2012-07-19 12:20:00,21.53,21.56,21.51,21.52,177100.0,15.7653,15.7873,15.7507,15.758,177100.0
2012-07-19 12:30:00,21.51,21.53,21.47,21.47,53300.0,15.7507,15.7653,15.7214,15.7214,53300.0
2012-07-19 12:40:00,21.48,21.49,21.42,21.43,75500.0,15.7287,15.736,15.6848,15.6921,75500.0
2012-07-19 12:50:00,21.44,21.44,21.36,21.38,88800.0,15.6994,15.6994,15.6408,15.6555,88800.0
2012-07-19 13:00:00,21.38,21.43,21.38,21.43,70200.0,15.6555,15.6921,15.6555,15.6921,70200.0
2012-07-19 13:10:00,21.43,21.46,21.41,21.42,130200.0,15.6921,15.7141,15.6775,15.6848,130200.0
2012-07-19 13:20:00,21.43,21.46,21.39,21.4,71100.0,15.6921,15.7141,15.6628,15.6701,71100.0
2012-07-19 13:30:00,21.4,21.44,21.39,21.4,84900.0,15.6701,15.6994,15.6628,15.6701,84900.0
2012-07-19 13:40:00,21.4,21.43,21.33,21.37,101100.0,15.6701,15.6921,15.6189,15.6482,101100.0
2012-07-19 13:50:00,21.36,21.37,21.28,21.29,209800.0,15.6408,15.6482,15.5823,15.5896,209800.0
2012-07-19 14:00:00,21.3,21.31,21.27,21.3,144000.0,15.5969,15.6042,15.5749,15.5969,144000.0
2012-07-19 14:10:00,21.31,21.32,21.29,21.3,139200.0,15.6042,15.6116,15.5896,15.5969,139200.0
2012-07-19 14:20:00,21.3,21.31,21.27,21.27,114200.0,15.5969,15.6042,15.5749,15.5749,114200.0
2012-07-19 14:30:00,21.27,21.35,21.27,21.31,213500.0,15.5749,15.6335,15.5749,15.6042,213500.0
2012-07-19 14:40:00,21.31,21.32,21.27,21.3,95100.0,15.6042,15.6116,15.5749,15.5969,95100.0
2012-07-19 14:50:00,21.3,21.32,21.29,21.3,46000.0,15.5969,15.6116,15.5896,15.5969,46000.0
2012-07-19 15:00:00,21.31,21.31,21.25,21.25,154600.0,15.6042,15.6042,15.5603,15.5603,154600.0
2012-07-19 15:10:00,21.25,21.27,21.24,21.25,182000.0,15.5603,15.5749,15.553,15.5603,182000.0
2012-07-19 15:20:00,21.25,21.26,21.21,21.24,258900.0,15.5603,15.5676,15.531,15.553,258900.0
2012-07-19 15:30:00,21.24,21.31,21.24,21.31,200900.0,15.553,15.6042,15.553,15.6042,200900.0
2012-07-19 15:40:00,21.31,21.32,21.29,21.32,241800.0,15.6042,15.6116,15.5896,15.6116,241800.0
2012-07-19 15:50:00,21.32,21.32,21.27,21.27,638500.0,15.6116,15.6116,15.5749,15.5749,638500.0
2012-07-20 09:30:00,21.23,21.32,21.1,21.22,812800.0,15.5457,15.6116,15.4505,15.5383,812800.0
2012-07-20 09:40:00,21.22,21.25,21.11,21.15,134100.0,15.5383,15.5603,15.4578,15.4871,134100.0
2012-07-20 09:50:00,21.15,21.21,21.14,21.16,124700.0,15.4871,15.531,15.4798,15.4944,124700.0
2012-07-20 10:00:00,21.15,21.21,21.14,21.19,126000.0,15.4871,15.531,15.4798,15.5164,126000.0
2012-07-20 10:10:00,21.19,21.2,21.15,21.16,130400.0,15.5164,15.5237,15.4871,15.4944,130400.0
2012-07-20 10:20:00,21.17,21.18,21.11,21.11,91500.0,15.5017,15.509,15.4578,15.4578,91500.0
2012-07-20 10:30:00,21.11,21.11,21.05,21.11,86300.0,15.4578,15.4578,15.4138,15.4578,86300.0
2012-07-20 10:40:00,21.11,21.12,21.07,21.11,128500.0,15.4578,15.4651,15.4285,15.4578,128500.0
2012-07-20 10:50:00,21.1,21.15,21.09,21.12,318100.0,15.4505,15.4871,15.4431,15.4651,318100.0
2012-07-20 11:00:00,21.11,21.12,21.09,21.09,105700.0,15.4578,15.4651,15.4431,15.4431,105700.0
2012-07-20 11:10:00,21.1,21.1,21.01,21.03,145200.0,15.4505,15.4505,15.3846,15.3992,145200.0
2012-07-20 11:20:00,21.03,21.06,20.96,21.03,194000.0,15.3992,15.4212,15.3479,15.3992,194000.0
2012-07-20 11:30:00,21.02,21.03,20.98,20.98,94700.0,15.3919,15.3992,15.3626,15.3626,94700.0
2012-07-20 11:40:00,20.99,20.99,20.94,20.99,82800.0,15.3699,15.3699,15.3333,15.3699,82800.0
2012-07-20 11:50:00,20.99,21.0,20.96,20.96,61700.0,15.3699,15.3772,15.3479,15.3479,61700.0
2012-07-20 12:00:00,20.96,20.98,20.91,20.93,138400.0,15.3479,15.3626,15.3113,15.326,138400.0
2012-07-20 12:10:00,20.94,20.96,20.91,20.93,89800.0,15.3333,15.3479,15.3113,15.326,89800.0
2012-07-20 12:20:00,20.93,20.94,20.91,20.94,75900.0,15.326,15.3333,15.3113,15.3333,75900.0
2012-07-20 12:30:00,20.93,20.93,20.86,20.89,134700.0,15.326,15.326,15.2747,15.2967,134700.0
2012-07-20 12:40:00,20.88,20.9,20.87,20.87,66800.0,15.2894,15.304,15.282,15.282,66800.0
2012-07-20 12:50:00,20.87,20.91,20.87,20.89,149200.0,15.282,15.3113,15.282,15.2967,149200.0
2012-07-20 13:00:00,20.9,20.92,20.88,20.9,91800.0,15.304,15.3187,15.2894,15.304,91800.0
2012-07-20 13:10:00,20.89,20.9,20.88,20.89,76700.0,15.2967,15.304,15.2894,15.2967,76700.0
2012-07-20 13:20:00,20.89,20.89,20.82,20.86,150100.0,15.2967,15.2967,15.2454,15.2747,150100.0
2012-07-20 13:30:00,20.87,20.88,20.87,20.87,32400.0,15.282,15.2894,15.282,15.282,32400.0
2012-07-20 13:40:00,20.87,20.88,20.84,20.84,39700.0,15.282,15.2894,15.2601,15.2601,39700.0
2012-07-20 13:50:00,20.84,20.85,20.84,20.85,39600.0,15.2601,15.2674,15.2601,15.2674,39600.0
2012-07-20 14:00:00,20.84,20.88,20.84,20.86,67200.0,15.2601,15.2894,15.2601,15.2747,67200.0
2012-07-20 14:10:00,20.86,20.88,20.85,20.87,80500.0,15.2747,15.2894,15.2674,15.282,80500.0
2012-07-20 14:20:00,20.88,20.88,20.84,20.84,52000.0,15.2894,15.2894,15.2601,15.2601,52000.0
2012-07-20 14:30:00,20.84,20.86,20.78,20.82,218900.0,15.2601,15.2747,15.2161,15.2454,218900.0
2012-07-20 14:40:00,20.81,20.83,20.81,20.83,51200.0,15.2381,15.2528,15.2381,15.2528,51200.0
2012-07-20 14:50:00,20.82,20.83,20.8,20.81,78700.0,15.2454,15.2528,15.2308,15.2381,78700.0
2012-07-20 15:00:00,20.81,20.84,20.81,20.84,76800.0,15.2381,15.2601,15.2381,15.2601,76800.0
2012-07-20 15:10:00,20.84,20.84,20.81,20.81,135300.0,15.2601,15.2601,15.2381,15.2381,135300.0
2012-07-20 15:20:00,20.81,20.84,20.81,20.84,128100.0,15.2381,15.2601,15.2381,15.2601,128100.0
2012-07-20 15:30:00,20.83,20.84,20.79,20.8,203700.0,15.2528,15.2601,15.2235,15.2308,203700.0
2012-07-20 15:40:00,20.79,20.8,20.76,20.77,274000.0,15.2235,15.2308,15.2015,15.2088,274000.0
2012-07-20 15:50:00,20.77,20.78,20.75,20.78,697800.0,15.2088,15.2161,15.1942,15.2161,697800.0
2012-07-23 09:30:00,20.43,20.55,20.3,20.5,273100.0,14.9599,15.0477,14.8647,15.0111,273100.0
2012-07-23 09:40:00,20.49,20.5,20.34,20.39,167400.0,15.0038,15.0111,14.894,14.9306,167400.0
2012-07-23 09:50:00,20.39,20.41,20.36,20.4,140000.0,14.9306,14.9452,14.9086,14.9379,140000.0
2012-07-23 10:00:00,20.39,20.4,20.29,20.3,203400.0,14.9306,14.9379,14.8573,14.8647,203400.0
2012-07-23 10:10:00,20.3,20.33,20.27,20.33,130300.0,14.8647,14.8866,14.8427,14.8866,130300.0
2012-07-23 10:20:00,20.32,20.33,20.29,20.29,83300.0,14.8793,14.8866,14.8573,14.8573,83300.0
2012-07-23 10:30:00,20.29,20.36,20.27,20.33,197700.0,14.8573,14.9086,14.8427,14.8866,197700.0
2012-07-23 10:40:00,20.34,20.37,20.33,20.36,226700.0,14.894,14.9159,14.8866,14.9086,226700.0
2012-07-23 10:50:00,20.36,20.37,20.3,20.31,132500.0,14.9086,14.9159,14.8647,14.872,132500.0
2012-07-23 11:00:00,20.3,20.36,20.3,20.35,247000.0,14.8647,14.9086,14.8647,14.9013,247000.0
2012-07-23 11:10:00,20.35,20.39,20.27,20.27,286800.0,14.9013,14.9306,14.8427,14.8427,286800.0
2012-07-23 11:20:00,20.27,20.28,20.24,20.27,87500.0,14.8427,14.85,14.8207,14.8427,87500.0
2012-07-23 11:30:00,20.28,20.32,20.27,20.29,132500.0,14.85,14.8793,14.8427,14.8573,132500.0
2012-07-23 11:40:00,20.28,20.33,20.28,20.32,118200.0,14.85,14.8866,14.85,14.8793,118200.0
2012-07-23 11:50:00,20.32,20.39,20.32,20.38,120600.0,14.8793,14.9306,14.8793,14.9232,120600.0
2012-07-23 12:00:00,20.39,20.4,20.36,20.38,102600.0,14.9306,14.9379,14.9086,14.9232,102600.0
2012-07-23 12:10:00,20.38,20.39,20.34,20.35,102200.0,14.9232,14.9306,14.894,14.9013,102200.0
2012-07-23 12:20:00,20.34,20.38,20.34,20.36,69900.0,14.894,14.9232,14.894,14.9086,69900.0
2012-07-23 12:30:00,20.37,20.42,20.34,20.42,117300.0,14.9159,14.9525,14.894,14.9525,117300.0
2012-07-23 12:40:00,20.42,20.47,20.41,20.46,125300.0,14.9525,14.9891,14.9452,14.9818,125300.0
2012-07-23 12:50:00,20.45,20.48,20.45,20.46,116400.0,14.9745,14.9965,14.9745,14.9818,116400.0
2012-07-23 13:00:00,20.47,20.47,20.45,20.45,86800.0,14.9891,14.9891,14.9745,14.9745,86800.0
2012-07-23 13:10:00,20.45,20.49,20.44,20.49,101800.0,14.9745,15.0038,14.9672,15.0038,101800.0
2012-07-23 13:20:00,20.48,20.53,20.48,20.51,97100.0,14.9965,15.0331,14.9965,15.0184,97100.0
2012-07-23 13:30:00,20.51,20.56,20.5,20.53,145600.0,15.0184,15.055,15.0111,15.0331,145600.0
2012-07-23 13:40:00,20.53,20.57,20.53,20.56,89100.0,15.0331,15.0624,15.0331,15.055,89100.0
2012-07-23 13:50:00,20.56,20.58,20.54,20.54,121000.0,15.055,15.0697,15.0404,15.0404,121000.0
2012-07-23 14:00:00,20.54,20.59,20.54,20.56,115300.0,15.0404,15.077,15.0404,15.055,115300.0
2012-07-23 14:10:00,20.56,20.63,20.56,20.62,146500.0,15.055,15.1063,15.055,15.099,146500.0
2012-07-23 14:20:00,20.62,20.63,20.54,20.56,111200.0,15.099,15.1063,15.0404,15.055,111200.0
2012-07-23 14:30:00,20.56,20.57,20.52,20.52,65200.0,15.055,15.0624,15.0258,15.0258,65200.0
2012-07-23 14:40:00,20.53,20.55,20.52,20.53,51600.0,15.0331,15.0477,15.0258,15.0331,51600.0
2012-07-23 14:50:00,20.52,20.53,20.48,20.48,61200.0,15.0258,15.0331,14.9965,14.9965,61200.0
2012-07-23 15:00:00,20.49,20.52,20.45,20.51,120000.0,15.0038,15.0258,14.9745,15.0184,120000.0
2012-07-23 15:10:00,20.5,20.52,20.47,20.52,114100.0,15.0111,15.0258,14.9891,15.0258,114100.0
2012-07-23 15:20:00,20.52,20.61,20.51,20.59,118600.0,15.0258,15.0917,15.0184,15.077,118600.0
2012-07-23 15:30:00,20.6,20.6,20.56,20.57,131100.0,15.0843,15.0843,15.055,15.0624,131100.0
2012-07-23 15:40:00,20.57,20.6,20.55,20.59,210900.0,15.0624,15.0843,15.0477,15.077,210900.0
2012-07-23 15:50:00,20.59,20.59,20.51,20.52,524400.0,15.077,15.077,15.0184,15.0258,524400.0
2012-07-24 09:30:00,20.6,20.63,20.45,20.46,180200.0,15.0843,15.1063,14.9745,14.9818,180200.0
2012-07-24 09:40:00,20.45,20.59,20.45,20.59,98400.0,14.9745,15.077,14.9745,15.077,98400.0
2012-07-24 09:50:00,20.59,20.6,20.5,20.56,220700.0,15.077,15.0843,15.0111,15.055,220700.0
2012-07-24 10:00:00,20.56,20.59,20.48,20.48,137900.0,15.055,15.077,14.9965,14.9965,137900.0
2012-07-24 10:10:00,20.49,20.5,20.38,20.38,82500.0,15.0038,15.0111,14.9232,14.9232,82500.0
2012-07-24 10:20:00,20.38,20.4,20.36,20.36,128400.0,14.9232,14.9379,14.9086,14.9086,128400.0
2012-07-24 10:30:00,20.36,20.39,20.35,20.37,263900.0,14.9086,14.9306,14.9013,14.9159,263900.0
2012-07-24 10:40:00,20.37,20.38,20.3,20.3,96700.0,14.9159,14.9232,14.8647,14.8647,96700.0
2012-07-24 10:50:00,20.3,20.37,20.29,20.32,123200.0,14.8647,14.9159,14.8573,14.8793,123200.0
2012-07-24 11:00:00,20.33,20.35,20.28,20.31,122700.0,14.8866,14.9013,14.85,14.872,122700.0
2012-07-24 11:10:00,20.32,20.36,20.29,20.35,95600.0,14.8793,14.9086,14.8573,14.9013,95600.0
2012-07-24 11:20:00,20.35,20.41,20.34,20.34,78500.0,14.9013,14.9452,14.894,14.894,78500.0
2012-07-24 11:30:00,20.33,20.36,20.23,20.25,138400.0,14.8866,14.9086,14.8134,14.828,138400.0
2012-07-24 11:40:00,20.26,20.27,20.22,20.25,131600.0,14.8354,14.8427,14.8061,14.828,131600.0
2012-07-24 11:50:00,20.26,20.26,20.21,20.23,80800.0,14.8354,14.8354,14.7988,14.8134,80800.0
2012-07-24 12:00:00,20.23,20.23,20.15,20.2,110200.0,14.8134,14.8134,14.7548,14.7914,110200.0
2012-07-24 12:10:00,20.2,20.21,20.18,20.18,97800.0,14.7914,14.7988,14.7768,14.7768,97800.0
2012-07-24 12:20:00,20.18,20.19,20.13,20.17,140600.0,14.7768,14.7841,14.7402,14.7695,140600.0
2012-07-24 12:30:00,20.18,20.26,20.17,20.23,111700.0,14.7768,14.8354,14.7695,14.8134,111700.0
2012-07-24 12:40:00,20.23,20.27,20.23,20.24,88800.0,14.8134,14.8427,14.8134,14.8207,88800.0
2012-07-24 12:50:00,20.23,20.28,20.22,20.28,61900.0,14.8134,14.85,14.8061,14.85,61900.0
2012-07-24 13:00:00,20.27,20.27,20.24,20.26,66400.0,14.8427,14.8427,14.8207,14.8354,66400.0
2012-07-24 13:10:00,20.25,20.29,20.25,20.25,71900.0,14.828,14.8573,14.828,14.828,71900.0
2012-07-24 13:20:00,20.26,20.27,20.23,20.24,69200.0,14.8354,14.8427,14.8134,14.8207,69200.0
2012-07-24 13:30:00,20.24,20.25,20.21,20.25,109700.0,14.8207,14.828,14.7988,14.828,109700.0
2012-07-24 13:40:00,20.24,20.25,20.21,20.21,71500.0,14.8207,14.828,14.7988,14.7988,71500.0
2012-07-24 13:50:00,20.21,20.27,20.21,20.23,97300.0,14.7988,14.8427,14.7988,14.8134,97300.0
2012-07-24 14:00:00,20.24,20.25,20.22,20.24,84000.0,14.8207,14.828,14.8061,14.8207,84000.0
2012-07-24 14:10:00,20.23,20.26,20.23,20.25,77400.0,14.8134,14.8354,14.8134,14.828,77400.0
2012-07-24 14:20:00,20.24,20.25,20.18,20.18,108300.0,14.8207,14.828,14.7768,14.7768,108300.0
2012-07-24 14:30:00,20.18,20.28,20.18,20.26,128300.0,14.7768,14.85,14.7768,14.8354,128300.0
2012-07-24 14:40:00,20.26,20.27,20.25,20.26,60300.0,14.8354,14.8427,14.828,14.8354,60300.0
2012-07-24 14:50:00,20.25,20.26,20.22,20.26,153900.0,14.828,14.8354,14.8061,14.8354,153900.0
2012-07-24 15:00:00,20.26,20.26,20.21,20.22,148100.0,14.8354,14.8354,14.7988,14.8061,148100.0
2012-07-24 15:10:00,20.23,20.27,20.22,20.22,233500.0,14.8134,14.8427,14.8061,14.8061,233500.0
2012-07-24 15:20:00,20.22,20.35,20.2,20.35,228800.0,14.8061,14.9013,14.7914,14.9013,228800.0
2012-07-24 15:30:00,20.35,20.4,20.31,20.39,195200.0,14.9013,14.9379,14.872,14.9306,195200.0
2012-07-24 15:40:00,20.39,20.42,20.3,20.32,279100.0,14.9306,14.9525,14.8647,14.8793,279100.0
2012-07-24 15:50:00,20.31,20.43,20.3,20.4,772100.0,14.872,14.9599,14.8647,14.9379,772100.0
2012-07-25 09:30:00,20.58,20.74,20.52,20.74,244200.0,15.0697,15.1869,15.0258,15.1869,244200.0
2012-07-25 09:40:00,20.75,20.75,20.64,20.66,159600.0,15.1942,15.1942,15.1136,15.1283,159600.0
2012-07-25 09:50:00,20.66,20.68,20.58,20.67,207000.0,15.1283,15.1429,15.0697,15.1356,207000.0
2012-07-25 10:00:00,20.66,20.67,20.53,20.59,266100.0,15.1283,15.1356,15.0331,15.077,266100.0
2012-07-25 10:10:00,20.6,20.65,20.58,20.63,164000.0,15.0843,15.1209,15.0697,15.1063,164000.0
2012-07-25 10:20:00,20.62,20.64,20.58,20.6,126800.0,15.099,15.1136,15.0697,15.0843,126800.0
2012-07-25 10:30:00,20.6,20.62,20.56,20.6,166000.0,15.0843,15.099,15.055,15.0843,166000.0
2012-07-25 10:40:00,20.6,20.63,20.59,20.6,136100.0,15.0843,15.1063,15.077,15.0843,136100.0
2012-07-25 10:50:00,20.6,20.6,20.48,20.51,143500.0,15.0843,15.0843,14.9965,15.0184,143500.0
2012-07-25 11:00:00,20.51,20.51,20.48,20.49,252500.0,15.0184,15.0184,14.9965,15.0038,252500.0
2012-07-25 11:10:00,20.49,20.6,20.49,20.6,351200.0,15.0038,15.0843,15.0038,15.0843,351200.0
2012-07-25 11:20:00,20.6,20.65,20.6,20.63,146800.0,15.0843,15.1209,15.0843,15.1063,146800.0
2012-07-25 11:30:00,20.62,20.66,20.61,20.66,93700.0,15.099,15.1283,15.0917,15.1283,93700.0
2012-07-25 11:40:00,20.66,20.66,20.62,20.65,75000.0,15.1283,15.1283,15.099,15.1209,75000.0
2012-07-25 11:50:00,20.64,20.67,20.64,20.67,72300.0,15.1136,15.1356,15.1136,15.1356,72300.0
2012-07-25 12:00:00,20.66,20.69,20.66,20.68,90400.0,15.1283,15.1502,15.1283,15.1429,90400.0
2012-07-25 12:10:00,20.67,20.68,20.64,20.65,57000.0,15.1356,15.1429,15.1136,15.1209,57000.0
2012-07-25 12:20:00,20.65,20.66,20.64,20.65,84500.0,15.1209,15.1283,15.1136,15.1209,84500.0
2012-07-25 12:30:00,20.65,20.68,20.64,20.68,120400.0,15.1209,15.1429,15.1136,15.1429,120400.0
2012-07-25 12:40:00,20.68,20.69,20.66,20.67,148400.0,15.1429,15.1502,15.1283,15.1356,148400.0
2012-07-25 12:50:00,20.67,20.68,20.67,20.68,34600.0,15.1356,15.1429,15.1356,15.1429,34600.0
2012-07-25 13:00:00,20.67,20.69,20.67,20.67,90800.0,15.1356,15.1502,15.1356,15.1356,90800.0
2012-07-25 13:10:00,20.67,20.68,20.66,20.66,49100.0,15.1356,15.1429,15.1283,15.1283,49100.0
2012-07-25 13:20:00,20.66,20.69,20.66,20.68,100100.0,15.1283,15.1502,15.1283,15.1429,100100.0
2012-07-25 13:30:00,20.68,20.69,20.66,20.68,144300.0,15.1429,15.1502,15.1283,15.1429,144300.0
2012-07-25 13:40:00,20.68,20.68,20.63,20.64,85400.0,15.1429,15.1429,15.1063,15.1136,85400.0
2012-07-25 13:50:00,20.63,20.67,20.63,20.67,67800.0,15.1063,15.1356,15.1063,15.1356,67800.0
2012-07-25 14:00:00,20.67,20.67,20.64,20.66,72700.0,15.1356,15.1356,15.1136,15.1283,72700.0
2012-07-25 14:10:00,20.65,20.67,20.64,20.66,81800.0,15.1209,15.1356,15.1136,15.1283,81800.0
2012-07-25 14:20:00,20.66,20.7,20.65,20.69,248200.0,15.1283,15.1576,15.1209,15.1502,248200.0
2012-07-25 14:30:00,20.69,20.7,20.67,20.68,94300.0,15.1502,15.1576,15.1356,15.1429,94300.0
2012-07-25 14:40:00,20.68,20.71,20.68,20.7,146100.0,15.1429,15.1649,15.1429,15.1576,146100.0
2012-07-25 14:50:00,20.7,20.71,20.67,20.67,67500.0,15.1576,15.1649,15.1356,15.1356,67500.0
2012-07-25 15:00:00,20.67,20.68,20.65,20.66,137100.0,15.1356,15.1429,15.1209,15.1283,137100.0
2012-07-25 15:10:00,20.66,20.66,20.61,20.61,142500.0,15.1283,15.1283,15.0917,15.0917,142500.0
2012-07-25 15:20:00,20.61,20.62,20.58,20.61,79800.0,15.0917,15.099,15.0697,15.0917,79800.0
2012-07-25 15:30:00,20.62,20.62,20.59,20.61,218400.0,15.099,15.099,15.077,15.0917,218400.0
2012-07-25 15:40:00,20.61,20.63,20.57,20.57,352200.0,15.0917,15.1063,15.0624,15.0624,352200.0
2012-07-25 15:50:00,20.57,20.61,20.57,20.61,581600.0,15.0624,15.0917,15.0624,15.0917,581600.0
2012-07-26 09:30:00,20.84,20.92,20.73,20.91,275700.0,15.3548,15.4138,15.2738,15.4064,275700.0
2012-07-26 09:40:00,20.91,20.92,20.86,20.88,194900.0,15.4064,15.4138,15.3695,15.3843,194900.0
2012-07-26 09:50:00,20.89,20.91,20.87,20.89,184100.0,15.3917,15.4064,15.3769,15.3917,184100.0
2012-07-26 10:00:00,20.88,20.98,20.82,20.97,365600.0,15.3843,15.458,15.3401,15.4506,365600.0
2012-07-26 10:10:00,20.97,20.99,20.95,20.96,181100.0,15.4506,15.4653,15.4359,15.4432,181100.0
2012-07-26 10:20:00,20.96,21.01,20.95,20.99,196000.0,15.4432,15.4801,15.4359,15.4653,196000.0
2012-07-26 10:30:00,20.98,21.01,20.9,20.91,192500.0,15.458,15.4801,15.399,15.4064,192500.0
2012-07-26 10:40:00,20.9,20.94,20.88,20.94,185700.0,15.399,15.4285,15.3843,15.4285,185700.0
2012-07-26 10:50:00,20.94,20.96,20.91,20.96,155100.0,15.4285,15.4432,15.4064,15.4432,155100.0
2012-07-26 11:00:00,20.95,20.98,20.91,20.92,211600.0,15.4359,15.458,15.4064,15.4138,211600.0
2012-07-26 11:10:00,20.93,20.95,20.9,20.94,166700.0,15.4211,15.4359,15.399,15.4285,166700.0
2012-07-26 11:20:00,20.94,20.98,20.9,20.97,213600.0,15.4285,15.458,15.399,15.4506,213600.0
2012-07-26 11:30:00,20.96,21.0,20.96,20.99,164400.0,15.4432,15.4727,15.4432,15.4653,164400.0
2012-07-26 11:40:00,20.98,20.99,20.91,20.92,57700.0,15.458,15.4653,15.4064,15.4138,57700.0
2012-07-26 11:50:00,20.92,20.93,20.91,20.91,36500.0,15.4138,15.4211,15.4064,15.4064,36500.0
2012-07-26 12:00:00,20.91,20.92,20.89,20.9,110600.0,15.4064,15.4138,15.3917,15.399,110600.0
2012-07-26 12:10:00,20.91,20.94,20.9,20.93,95700.0,15.4064,15.4285,15.399,15.4211,95700.0
2012-07-26 12:20:00,20.93,20.94,20.92,20.92,54200.0,15.4211,15.4285,15.4138,15.4138,54200.0
2012-07-26 12:30:00,20.92,20.93,20.9,20.92,56000.0,15.4138,15.4211,15.399,15.4138,56000.0
2012-07-26 12:40:00,20.92,20.93,20.9,20.9,62800.0,15.4138,15.4211,15.399,15.399,62800.0
2012-07-26 12:50:00,20.9,20.93,20.89,20.93,93000.0,15.399,15.4211,15.3917,15.4211,93000.0
2012-07-26 13:00:00,20.92,20.94,20.91,20.93,65700.0,15.4138,15.4285,15.4064,15.4211,65700.0
2012-07-26 13:10:00,20.92,20.92,20.9,20.9,44300.0,15.4138,15.4138,15.399,15.399,44300.0
2012-07-26 13:20:00,20.9,21.0,20.89,20.98,403700.0,15.399,15.4727,15.3917,15.458,403700.0
2012-07-26 13:30:00,20.98,20.99,20.93,20.93,165900.0,15.458,15.4653,15.4211,15.4211,165900.0
2012-07-26 13:40:00,20.94,20.95,20.9,20.95,156300.0,15.4285,15.4359,15.399,15.4359,156300.0
2012-07-26 13:50:00,20.94,20.95,20.91,20.92,63100.0,15.4285,15.4359,15.4064,15.4138,63100.0
2012-07-26 14:00:00,20.92,20.94,20.92,20.92,76500.0,15.4138,15.4285,15.4138,15.4138,76500.0
2012-07-26 14:10:00,20.92,20.95,20.92,20.93,96900.0,15.4138,15.4359,15.4138,15.4211,96900.0
2012-07-26 14:20:00,20.94,20.94,20.9,20.9,99400.0,15.4285,15.4285,15.399,15.399,99400.0
2012-07-26 14:30:00,20.9,20.91,20.89,20.89,49800.0,15.399,15.4064,15.3917,15.3917,49800.0
2012-07-26 14:40:00,20.89,20.95,20.89,20.95,100000.0,15.3917,15.4359,15.3917,15.4359,100000.0
2012-07-26 14:50:00,20.95,20.99,20.93,20.97,214200.0,15.4359,15.4653,15.4211,15.4506,214200.0
2012-07-26 15:00:00,20.97,21.0,20.96,20.99,164400.0,15.4506,15.4727,15.4432,15.4653,164400.0
2012-07-26 15:10:00,20.99,21.01,20.98,20.98,140200.0,15.4653,15.4801,15.458,15.458,140200.0
2012-07-26 15:20:00,20.98,21.0,20.96,20.99,199800.0,15.458,15.4727,15.4432,15.4653,199800.0
2012-07-26 15:30:00,20.99,21.0,20.98,20.98,205100.0,15.4653,15.4727,15.458,15.458,205100.0
2012-07-26 15:40:00,20.98,21.0,20.96,20.97,460400.0,15.458,15.4727,15.4432,15.4506,460400.0
2012-07-26 15:50:00,20.96,20.98,20.94,20.95,623700.0,15.4432,15.458,15.4285,15.4359,623700.0
2012-07-27 09:30:00,21.19,21.23,20.98,21.08,204400.0,15.6127,15.6422,15.458,15.5316,204400.0
2012-07-27 09:40:00,21.08,21.18,21.03,21.16,142100.0,15.5316,15.6053,15.4948,15.5906,142100.0
2012-07-27 09:50:00,21.15,21.19,21.12,21.18,139900.0,15.5832,15.6127,15.5611,15.6053,139900.0
2012-07-27 10:00:00,21.18,21.24,21.17,21.2,203600.0,15.6053,15.6495,15.598,15.6201,203600.0
2012-07-27 10:10:00,21.2,21.21,21.18,21.19,146600.0,15.6201,15.6274,15.6053,15.6127,146600.0
2012-07-27 10:20:00,21.18,21.2,21.16,21.19,127600.0,15.6053,15.6201,15.5906,15.6127,127600.0
2012-07-27 10:30:00,21.18,21.21,21.12,21.12,148100.0,15.6053,15.6274,15.5611,15.5611,148100.0
2012-07-27 10:40:00,21.12,21.18,21.1,21.15,160900.0,15.5611,15.6053,15.5464,15.5832,160900.0
2012-07-27 10:50:00,21.16,21.22,21.15,21.22,157600.0,15.5906,15.6348,15.5832,15.6348,157600.0
2012-07-27 11:00:00,21.22,21.24,21.2,21.21,184500.0,15.6348,15.6495,15.6201,15.6274,184500.0
2012-07-27 11:10:00,21.21,21.22,21.18,21.21,178600.0,15.6274,15.6348,15.6053,15.6274,178600.0
2012-07-27 11:20:00,21.21,21.21,21.17,21.17,148200.0,15.6274,15.6274,15.598,15.598,148200.0
2012-07-27 11:30:00,21.18,21.21,21.18,21.19,106000.0,15.6053,15.6274,15.6053,15.6127,106000.0
2012-07-27 11:40:00,21.19,21.21,21.17,21.19,82800.0,15.6127,15.6274,15.598,15.6127,82800.0
2012-07-27 11:50:00,21.19,21.2,21.16,21.16,99800.0,15.6127,15.6201,15.5906,15.5906,99800.0
2012-07-27 12:00:00,21.17,21.19,21.16,21.18,82800.0,15.598,15.6127,15.5906,15.6053,82800.0
2012-07-27 12:10:00,21.18,21.19,21.17,21.17,65000.0,15.6053,15.6127,15.598,15.598,65000.0
2012-07-27 12:20:00,21.18,21.19,21.17,21.18,57200.0,15.6053,15.6127,15.598,15.6053,57200.0
2012-07-27 12:30:00,21.18,21.18,21.16,21.17,97100.0,15.6053,15.6053,15.5906,15.598,97100.0
2012-07-27 12:40:00,21.16,21.18,21.15,21.15,81000.0,15.5906,15.6053,15.5832,15.5832,81000.0
2012-07-27 12:50:00,21.15,21.18,21.14,21.16,120700.0,15.5832,15.6053,15.5759,15.5906,120700.0
2012-07-27 13:00:00,21.17,21.17,21.14,21.14,95700.0,15.598,15.598,15.5759,15.5759,95700.0
2012-07-27 13:10:00,21.14,21.18,21.14,21.16,109500.0,15.5759,15.6053,15.5759,15.5906,109500.0
2012-07-27 13:20:00,21.16,21.32,21.16,21.26,450700.0,15.5906,15.7085,15.5906,15.6643,450700.0
2012-07-27 13:30:00,21.26,21.37,21.26,21.35,587000.0,15.6643,15.7453,15.6643,15.7306,587000.0
2012-07-27 13:40:00,21.35,21.36,21.27,21.29,318100.0,15.7306,15.7379,15.6716,15.6864,318100.0
2012-07-27 13:50:00,21.29,21.37,21.28,21.36,313100.0,15.6864,15.7453,15.679,15.7379,313100.0
2012-07-27 14:00:00,21.35,21.37,21.3,21.34,196100.0,15.7306,15.7453,15.6937,15.7232,196100.0
2012-07-27 14:10:00,21.35,21.35,21.29,21.29,120700.0,15.7306,15.7306,15.6864,15.6864,120700.0
2012-07-27 14:20:00,21.29,21.3,21.25,21.28,161400.0,15.6864,15.6937,15.6569,15.679,161400.0
2012-07-27 14:30:00,21.28,21.35,21.26,21.35,153700.0,15.679,15.7306,15.6643,15.7306,153700.0
2012-07-27 14:40:00,21.34,21.38,21.34,21.34,120300.0,15.7232,15.7527,15.7232,15.7232,120300.0
2012-07-27 14:50:00,21.34,21.42,21.34,21.4,149900.0,15.7232,15.7822,15.7232,15.7674,149900.0
2012-07-27 15:00:00,21.4,21.46,21.39,21.45,206800.0,15.7674,15.8116,15.7601,15.8043,206800.0
2012-07-27 15:10:00,21.46,21.47,21.43,21.47,149000.0,15.8116,15.819,15.7895,15.819,149000.0
2012-07-27 15:20:00,21.46,21.49,21.44,21.49,241500.0,15.8116,15.8337,15.7969,15.8337,241500.0
2012-07-27 15:30:00,21.5,21.53,21.48,21.51,243500.0,15.8411,15.8632,15.8264,15.8485,243500.0
2012-07-27 15:40:00,21.51,21.54,21.47,21.48,385700.0,15.8485,15.8706,15.819,15.8264,385700.0
2012-07-27 15:50:00,21.47,21.48,21.36,21.37,692900.0,15.819,15.8264,15.7379,15.7453,692900.0
2012-07-30 09:30:00,21.32,21.34,21.25,21.27,194000.0,15.7085,15.7232,15.6569,15.6716,194000.0
2012-07-30 09:40:00,21.27,21.3,21.25,21.26,161100.0,15.6716,15.6937,15.6569,15.6643,161100.0
2012-07-30 09:50:00,21.26,21.33,21.21,21.33,150800.0,15.6643,15.7158,15.6274,15.7158,150800.0
2012-07-30 10:00:00,21.33,21.38,21.32,21.34,291400.0,15.7158,15.7527,15.7085,15.7232,291400.0
2012-07-30 10:10:00,21.34,21.43,21.33,21.43,176500.0,15.7232,15.7895,15.7158,15.7895,176500.0
2012-07-30 10:20:00,21.43,21.49,21.41,21.41,202600.0,15.7895,15.8337,15.7748,15.7748,202600.0
2012-07-30 10:30:00,21.41,21.45,21.38,21.45,210900.0,15.7748,15.8043,15.7527,15.8043,210900.0
2012-07-30 10:40:00,21.44,21.44,21.39,21.41,227900.0,15.7969,15.7969,15.7601,15.7748,227900.0
2012-07-30 10:50:00,21.42,21.43,21.35,21.37,135600.0,15.7822,15.7895,15.7306,15.7453,135600.0
2012-07-30 11:00:00,21.36,21.4,21.36,21.38,95300.0,15.7379,15.7674,15.7379,15.7527,95300.0
2012-07-30 11:10:00,21.38,21.41,21.35,21.35,143700.0,15.7527,15.7748,15.7306,15.7306,143700.0
2012-07-30 11:20:00,21.35,21.37,21.33,21.36,134200.0,15.7306,15.7453,15.7158,15.7379,134200.0
2012-07-30 11:30:00,21.36,21.38,21.33,21.33,118100.0,15.7379,15.7527,15.7158,15.7158,118100.0
2012-07-30 11:40:00,21.34,21.36,21.3,21.34,92500.0,15.7232,15.7379,15.6937,15.7232,92500.0
2012-07-30 11:50:00,21.34,21.37,21.34,21.36,43600.0,15.7232,15.7453,15.7232,15.7379,43600.0
2012-07-30 12:00:00,21.35,21.36,21.32,21.34,66500.0,15.7306,15.7379,15.7085,15.7232,66500.0
2012-07-30 12:10:00,21.35,21.37,21.34,21.37,171900.0,15.7306,15.7453,15.7232,15.7453,171900.0
2012-07-30 12:20:00,21.37,21.38,21.36,21.36,149400.0,15.7453,15.7527,15.7379,15.7379,149400.0
2012-07-30 12:30:00,21.36,21.39,21.36,21.39,98200.0,15.7379,15.7601,15.7379,15.7601,98200.0
2012-07-30 12:40:00,21.39,21.46,21.39,21.45,192200.0,15.7601,15.8116,15.7601,15.8043,192200.0
2012-07-30 12:50:00,21.45,21.49,21.45,21.47,175300.0,15.8043,15.8337,15.8043,15.819,175300.0
2012-07-30 13:00:00,21.47,21.49,21.43,21.47,103800.0,15.819,15.8337,15.7895,15.819,103800.0
2012-07-30 13:10:00,21.48,21.48,21.42,21.42,87600.0,15.8264,15.8264,15.7822,15.7822,87600.0
2012-07-30 13:20:00,21.42,21.49,21.41,21.47,307500.0,15.7822,15.8337,15.7748,15.819,307500.0
2012-07-30 13:30:00,21.47,21.55,21.46,21.52,226400.0,15.819,15.8779,15.8116,15.8558,226400.0
2012-07-30 13:40:00,21.52,21.53,21.48,21.49,172000.0,15.8558,15.8632,15.8264,15.8337,172000.0
2012-07-30 13:50:00,21.49,21.5,21.48,21.48,55800.0,15.8337,15.8411,15.8264,15.8264,55800.0
2012-07-30 14:00:00,21.48,21.48,21.45,21.45,179600.0,15.8264,15.8264,15.8043,15.8043,179600.0
2012-07-30 14:10:00,21.45,21.46,21.42,21.42,218500.0,15.8043,15.8116,15.7822,15.7822,218500.0
2012-07-30 14:20:00,21.42,21.49,21.42,21.48,168900.0,15.7822,15.8337,15.7822,15.8264,168900.0
2012-07-30 14:30:00,21.49,21.52,21.48,21.52,139900.0,15.8337,15.8558,15.8264,15.8558,139900.0
2012-07-30 14:40:00,21.51,21.54,21.51,21.51,114000.0,15.8485,15.8706,15.8485,15.8485,114000.0
2012-07-30 14:50:00,21.51,21.54,21.49,21.49,201900.0,15.8485,15.8706,15.8337,15.8337,201900.0
2012-07-30 15:00:00,21.49,21.5,21.44,21.44,132300.0,15.8337,15.8411,15.7969,15.7969,132300.0
2012-07-30 15:10:00,21.44,21.49,21.43,21.48,208200.0,15.7969,15.8337,15.7895,15.8264,208200.0
2012-07-30 15:20:00,21.48,21.48,21.45,21.46,245700.0,15.8264,15.8264,15.8043,15.8116,245700.0
2012-07-30 15:30:00,21.47,21.51,21.46,21.46,279800.0,15.819,15.8485,15.8116,15.8116,279800.0
2012-07-30 15:40:00,21.47,21.51,21.46,21.48,278200.0,15.819,15.8485,15.8116,15.8264,278200.0
2012-07-30 15:50:00,21.47,21.48,21.43,21.46,516000.0,15.819,15.8264,15.7895,15.8116,516000.0
2012-07-31 09:30:00,21.34,21.45,21.22,21.4,202600.0,15.7232,15.8043,15.6348,15.7674,202600.0
2012-07-31 09:40:00,21.4,21.44,21.3,21.34,452300.0,15.7674,15.7969,15.6937,15.7232,452300.0
2012-07-31 09:50:00,21.33,21.41,21.27,21.4,187700.0,15.7158,15.7748,15.6716,15.7674,187700.0
2012-07-31 10:00:00,21.4,21.44,21.31,21.34,149400.0,15.7674,15.7969,15.7011,15.7232,149400.0
2012-07-31 10:10:00,21.33,21.38,21.31,21.35,385900.0,15.7158,15.7527,15.7011,15.7306,385900.0
2012-07-31 10:20:00,21.36,21.41,21.34,21.37,104200.0,15.7379,15.7748,15.7232,15.7453,104200.0
2012-07-31 10:30:00,21.38,21.4,21.35,21.38,86600.0,15.7527,15.7674,15.7306,15.7527,86600.0
2012-07-31 10:40:00,21.38,21.42,21.37,21.38,88600.0,15.7527,15.7822,15.7453,15.7527,88600.0
2012-07-31 10:50:00,21.37,21.4,21.36,21.38,62200.0,15.7453,15.7674,15.7379,15.7527,62200.0
2012-07-31 11:00:00,21.38,21.39,21.34,21.34,63900.0,15.7527,15.7601,15.7232,15.7232,63900.0
2012-07-31 11:10:00,21.34,21.4,21.34,21.39,141400.0,15.7232,15.7674,15.7232,15.7601,141400.0
2012-07-31 11:20:00,21.39,21.41,21.38,21.39,64100.0,15.7601,15.7748,15.7527,15.7601,64100.0
2012-07-31 11:30:00,21.38,21.39,21.37,21.38,53800.0,15.7527,15.7601,15.7453,15.7527,53800.0
2012-07-31 11:40:00,21.39,21.39,21.34,21.34,83100.0,15.7601,15.7601,15.7232,15.7232,83100.0
2012-07-31 11:50:00,21.35,21.36,21.34,21.36,41100.0,15.7306,15.7379,15.7232,15.7379,41100.0
2012-07-31 12:00:00,21.35,21.36,21.29,21.3,77300.0,15.7306,15.7379,15.6864,15.6937,77300.0
2012-07-31 12:10:00,21.31,21.31,21.23,21.25,107300.0,15.7011,15.7011,15.6422,15.6569,107300.0
2012-07-31 12:20:00,21.26,21.28,21.25,21.26,46100.0,15.6643,15.679,15.6569,15.6643,46100.0
2012-07-31 12:30:00,21.26,21.26,21.25,21.25,37800.0,15.6643,15.6643,15.6569,15.6569,37800.0
2012-07-31 12:40:00,21.25,21.26,21.22,21.22,56100.0,15.6569,15.6643,15.6348,15.6348,56100.0
2012-07-31 12:50:00,21.23,21.23,21.21,21.22,78800.0,15.6422,15.6422,15.6274,15.6348,78800.0
2012-07-31 13:00:00,21.22,21.27,21.2,21.25,109100.0,15.6348,15.6716,15.6201,15.6569,109100.0
2012-07-31 13:10:00,21.26,21.27,21.23,21.24,97200.0,15.6643,15.6716,15.6422,15.6495,97200.0
2012-07-31 13:20:00,21.24,21.26,21.23,21.26,37000.0,15.6495,15.6643,15.6422,15.6643,37000.0
2012-07-31 13:30:00,21.26,21.28,21.25,21.27,50100.0,15.6643,15.679,15.6569,15.6716,50100.0
2012-07-31 13:40:00,21.27,21.28,21.25,21.25,97800.0,15.6716,15.679,15.6569,15.6569,97800.0
2012-07-31 13:50:00,21.25,21.27,21.23,21.24,71100.0,15.6569,15.6716,15.6422,15.6495,71100.0
2012-07-31 14:00:00,21.24,21.26,21.23,21.25,73100.0,15.6495,15.6643,15.6422,15.6569,73100.0
2012-07-31 14:10:00,21.25,21.29,21.25,21.28,68100.0,15.6569,15.6864,15.6569,15.679,68100.0
2012-07-31 14:20:00,21.28,21.33,21.28,21.32,83500.0,15.679,15.7158,15.679,15.7085,83500.0
2012-07-31 14:30:00,21.32,21.34,21.29,21.3,76600.0,15.7085,15.7232,15.6864,15.6937,76600.0
2012-07-31 14:40:00,21.31,21.34,21.3,21.32,50700.0,15.7011,15.7232,15.6937,15.7085,50700.0
2012-07-31 14:50:00,21.31,21.34,21.29,21.29,119800.0,15.7011,15.7232,15.6864,15.6864,119800.0
2012-07-31 15:00:00,21.29,21.31,21.28,21.3,126800.0,15.6864,15.7011,15.679,15.6937,126800.0
2012-07-31 15:10:00,21.3,21.3,21.28,21.29,117300.0,15.6937,15.6937,15.679,15.6864,117300.0
2012-07-31 15:20:00,21.3,21.31,21.28,21.31,151000.0,15.6937,15.7011,15.679,15.7011,151000.0
2012-07-31 15:30:00,21.31,21.33,21.29,21.29,201500.0,15.7011,15.7158,15.6864,15.6864,201500.0
2012-07-31 15:40:00,21.3,21.35,21.28,21.28,388400.0,15.6937,15.7306,15.679,15.679,388400.0
2012-07-31 15:50:00,21.28,21.3,21.26,21.26,615200.0,15.679,15.6937,15.6643,15.6643,615200.0
2012-08-01 09:30:00,21.43,21.45,21.27,21.3,147200.0,15.7895,15.8043,15.6716,15.6937,147200.0
2012-08-01 09:40:00,21.3,21.31,21.17,21.21,177800.0,15.6937,15.7011,15.598,15.6274,177800.0
2012-08-01 09:50:00,21.21,21.25,21.19,21.21,169500.0,15.6274,15.6569,15.6127,15.6274,169500.0
2012-08-01 10:00:00,21.2,21.23,21.16,21.18,194300.0,15.6201,15.6422,15.5906,15.6053,194300.0
2012-08-01 10:10:00,21.18,21.18,21.06,21.08,143300.0,15.6053,15.6053,15.5169,15.5316,143300.0
2012-08-01 10:20:00,21.08,21.16,21.08,21.16,111800.0,15.5316,15.5906,15.5316,15.5906,111800.0
2012-08-01 10:30:00,21.17,21.23,21.14,21.22,129200.0,15.598,15.6422,15.5759,15.6348,129200.0
2012-08-01 10:40:00,21.22,21.24,21.18,21.2,332200.0,15.6348,15.6495,15.6053,15.6201,332200.0
2012-08-01 10:50:00,21.2,21.23,21.19,21.22,138900.0,15.6201,15.6422,15.6127,15.6348,138900.0
2012-08-01 11:00:00,21.22,21.23,21.19,21.22,97500.0,15.6348,15.6422,15.6127,15.6348,97500.0
2012-08-01 11:10:00,21.21,21.21,21.16,21.2,79900.0,15.6274,15.6274,15.5906,15.6201,79900.0
2012-08-01 11:20:00,21.2,21.21,21.19,21.2,111200.0,15.6201,15.6274,15.6127,15.6201,111200.0
2012-08-01 11:30:00,21.21,21.27,21.2,21.23,174300.0,15.6274,15.6716,15.6201,15.6422,174300.0
2012-08-01 11:40:00,21.23,21.27,21.23,21.26,70500.0,15.6422,15.6716,15.6422,15.6643,70500.0
2012-08-01 11:50:00,21.27,21.29,21.27,21.29,59100.0,15.6716,15.6864,15.6716,15.6864,59100.0
2012-08-01 12:00:00,21.29,21.32,21.28,21.3,75200.0,15.6864,15.7085,15.679,15.6937,75200.0
2012-08-01 12:10:00,21.3,21.32,21.29,21.3,73800.0,15.6937,15.7085,15.6864,15.6937,73800.0
2012-08-01 12:20:00,21.3,21.31,21.28,21.31,232600.0,15.6937,15.7011,15.679,15.7011,232600.0
2012-08-01 12:30:00,21.32,21.33,21.3,21.3,77100.0,15.7085,15.7158,15.6937,15.6937,77100.0
2012-08-01 12:40:00,21.3,21.34,21.3,21.33,66300.0,15.6937,15.7232,15.6937,15.7158,66300.0
2012-08-01 12:50:00,21.32,21.35,21.32,21.33,66600.0,15.7085,15.7306,15.7085,15.7158,66600.0
2012-08-01 13:00:00,21.34,21.35,21.32,21.34,116200.0,15.7232,15.7306,15.7085,15.7232,116200.0
2012-08-01 13:10:00,21.34,21.35,21.3,21.31,132400.0,15.7232,15.7306,15.6937,15.7011,132400.0
2012-08-01 13:20:00,21.31,21.32,21.27,21.28,84200.0,15.7011,15.7085,15.6716,15.679,84200.0
2012-08-01 13:30:00,21.28,21.29,21.27,21.28,45400.0,15.679,15.6864,15.6716,15.679,45400.0
2012-08-01 13:40:00,21.29,21.33,21.28,21.32,99500.0,15.6864,15.7158,15.679,15.7085,99500.0
2012-08-01 13:50:00,21.31,21.32,21.26,21.27,77500.0,15.7011,15.7085,15.6643,15.6716,77500.0
2012-08-01 14:00:00,21.27,21.29,21.26,21.28,61400.0,15.6716,15.6864,15.6643,15.679,61400.0
2012-08-01 14:10:00,21.28,21.3,21.11,21.14,339000.0,15.679,15.6937,15.5537,15.5759,339000.0
2012-08-01 14:20:00,21.13,21.2,21.11,21.18,245200.0,15.5685,15.6201,15.5537,15.6053,245200.0
2012-08-01 14:30:00,21.18,21.18,21.11,21.16,143500.0,15.6053,15.6053,15.5537,15.5906,143500.0
2012-08-01 14:40:00,21.15,21.17,21.11,21.14,100100.0,15.5832,15.598,15.5537,15.5759,100100.0
2012-08-01 14:50:00,21.14,21.19,21.13,21.19,147900.0,15.5759,15.6127,15.5685,15.6127,147900.0
2012-08-01 15:00:00,21.19,21.26,21.17,21.26,147200.0,15.6127,15.6643,15.598,15.6643,147200.0
2012-08-01 15:10:00,21.26,21.26,21.19,21.22,133500.0,15.6643,15.6643,15.6127,15.6348,133500.0
2012-08-01 15:20:00,21.22,21.3,21.22,21.29,212700.0,15.6348,15.6937,15.6348,15.6864,212700.0
2012-08-01 15:30:00,21.28,21.3,21.25,21.26,282400.0,15.679,15.6937,15.6569,15.6643,282400.0
2012-08-01 15:40:00,21.26,21.29,21.25,21.25,308600.0,15.6643,15.6864,15.6569,15.6569,308600.0
2012-08-01 15:50:00,21.25,21.27,21.13,21.15,492100.0,15.6569,15.6716,15.5685,15.5832,492100.0
2012-08-02 09:30:00,20.89,21.07,20.71,20.74,220200.0,15.3917,15.5243,15.259,15.2811,220200.0
2012-08-02 09:40:00,20.73,20.87,20.7,20.86,205700.0,15.2738,15.3769,15.2517,15.3695,205700.0
2012-08-02 09:50:00,20.86,20.87,20.8,20.86,145400.0,15.3695,15.3769,15.3253,15.3695,145400.0
2012-08-02 10:00:00,20.86,20.87,20.74,20.81,170600.0,15.3695,15.3769,15.2811,15.3327,170600.0
2012-08-02 10:10:00,20.82,20.91,20.81,20.85,153500.0,15.3401,15.4064,15.3327,15.3622,153500.0
2012-08-02 10:20:00,20.85,20.92,20.84,20.9,300600.0,15.3622,15.4138,15.3548,15.399,300600.0
2012-08-02 10:30:00,20.9,20.91,20.82,20.82,155700.0,15.399,15.4064,15.3401,15.3401,155700.0
2012-08-02 10:40:00,20.82,20.88,20.8,20.87,202100.0,15.3401,15.3843,15.3253,15.3769,202100.0
2012-08-02 10:50:00,20.88,20.89,20.71,20.72,255800.0,15.3843,15.3917,15.259,15.2664,255800.0
2012-08-02 11:00:00,20.72,20.76,20.63,20.63,351300.0,15.2664,15.2959,15.2001,15.2001,351300.0
2012-08-02 11:10:00,20.63,20.67,20.6,20.63,189200.0,15.2001,15.2296,15.178,15.2001,189200.0
2012-08-02 11:20:00,20.63,20.64,20.56,20.62,175000.0,15.2001,15.2075,15.1485,15.1927,175000.0
2012-08-02 11:30:00,20.63,20.64,20.52,20.54,192300.0,15.2001,15.2075,15.119,15.1338,192300.0
2012-08-02 11:40:00,20.54,20.57,20.53,20.56,176400.0,15.1338,15.1559,15.1264,15.1485,176400.0
2012-08-02 11:50:00,20.56,20.61,20.53,20.61,107600.0,15.1485,15.1854,15.1264,15.1854,107600.0
2012-08-02 12:00:00,20.61,20.61,20.59,20.61,102100.0,15.1854,15.1854,15.1706,15.1854,102100.0
2012-08-02 12:10:00,20.6,20.61,20.53,20.54,190700.0,15.178,15.1854,15.1264,15.1338,190700.0
2012-08-02 12:20:00,20.55,20.55,20.51,20.52,111500.0,15.1411,15.1411,15.1117,15.119,111500.0
2012-08-02 12:30:00,20.52,20.52,20.42,20.47,315500.0,15.119,15.119,15.0454,15.0822,315500.0
2012-08-02 12:40:00,20.47,20.51,20.47,20.49,146500.0,15.0822,15.1117,15.0822,15.0969,146500.0
2012-08-02 12:50:00,20.5,20.57,20.49,20.57,171700.0,15.1043,15.1559,15.0969,15.1559,171700.0
2012-08-02 13:00:00,20.56,20.6,20.55,20.58,139600.0,15.1485,15.178,15.1411,15.1632,139600.0
2012-08-02 13:10:00,20.58,20.59,20.53,20.54,152700.0,15.1632,15.1706,15.1264,15.1338,152700.0
2012-08-02 13:20:00,20.55,20.56,20.53,20.56,79500.0,15.1411,15.1485,15.1264,15.1485,79500.0
2012-08-02 13:30:00,20.56,20.58,20.55,20.55,195400.0,15.1485,15.1632,15.1411,15.1411,195400.0
2012-08-02 13:40:00,20.56,20.58,20.54,20.54,112400.0,15.1485,15.1632,15.1338,15.1338,112400.0
2012-08-02 13:50:00,20.54,20.56,20.53,20.54,157500.0,15.1338,15.1485,15.1264,15.1338,157500.0
2012-08-02 14:00:00,20.52,20.53,20.49,20.52,105700.0,15.119,15.1264,15.0969,15.119,105700.0
2012-08-02 14:10:00,20.52,20.53,20.51,20.52,112500.0,15.119,15.1264,15.1117,15.119,112500.0
2012-08-02 14:20:00,20.53,20.57,20.52,20.55,191200.0,15.1264,15.1559,15.119,15.1411,191200.0
2012-08-02 14:30:00,20.55,20.65,20.55,20.63,242000.0,15.1411,15.2148,15.1411,15.2001,242000.0
2012-08-02 14:40:00,20.64,20.65,20.61,20.61,125300.0,15.2075,15.2148,15.1854,15.1854,125300.0
2012-08-02 14:50:00,20.61,20.62,20.55,20.58,143500.0,15.1854,15.1927,15.1411,15.1632,143500.0
2012-08-02 15:00:00,20.59,20.67,20.58,20.63,199000.0,15.1706,15.2296,15.1632,15.2001,199000.0
2012-08-02 15:10:00,20.64,20.66,20.61,20.64,166900.0,15.2075,15.2222,15.1854,15.2075,166900.0
2012-08-02 15:20:00,20.64,20.67,20.62,20.64,209800.0,15.2075,15.2296,15.1927,15.2075,209800.0
2012-08-02 15:30:00,20.64,20.68,20.63,20.67,308100.0,15.2075,15.2369,15.2001,15.2296,308100.0
2012-08-02 15:40:00,20.66,20.72,20.64,20.69,486600.0,15.2222,15.2664,15.2075,15.2443,486600.0
2012-08-02 15:50:00,20.69,20.71,20.66,20.67,434700.0,15.2443,15.259,15.2222,15.2296,434700.0
2012-08-03 09:30:00,21.03,21.27,21.03,21.21,305300.0,15.4948,15.6716,15.4948,15.6274,305300.0
2012-08-03 09:40:00,21.21,21.3,21.16,21.24,333300.0,15.6274,15.6937,15.5906,15.6495,333300.0
2012-08-03 09:50:00,21.25,21.31,21.24,21.3,226300.0,15.6569,15.7011,15.6495,15.6937,226300.0
2012-08-03 10:00:00,21.3,21.4,21.29,21.39,324400.0,15.6937,15.7674,15.6864,15.7601,324400.0
2012-08-03 10:10:00,21.39,21.4,21.36,21.37,99100.0,15.7601,15.7674,15.7379,15.7453,99100.0
2012-08-03 10:20:00,21.38,21.46,21.37,21.45,213400.0,15.7527,15.8116,15.7453,15.8043,213400.0
2012-08-03 10:30:00,21.46,21.49,21.44,21.49,146800.0,15.8116,15.8337,15.7969,15.8337,146800.0
2012-08-03 10:40:00,21.49,21.51,21.46,21.48,164500.0,15.8337,15.8485,15.8116,15.8264,164500.0
2012-08-03 10:50:00,21.48,21.52,21.46,21.52,206600.0,15.8264,15.8558,15.8116,15.8558,206600.0
2012-08-03 11:00:00,21.52,21.57,21.5,21.56,92700.0,15.8558,15.8927,15.8411,15.8853,92700.0
2012-08-03 11:10:00,21.57,21.64,21.56,21.59,193600.0,15.8927,15.9442,15.8853,15.9074,193600.0
2012-08-03 11:20:00,21.6,21.64,21.59,21.63,108200.0,15.9148,15.9442,15.9074,15.9369,108200.0
2012-08-03 11:30:00,21.62,21.63,21.59,21.6,174000.0,15.9295,15.9369,15.9074,15.9148,174000.0
2012-08-03 11:40:00,21.6,21.64,21.58,21.58,120000.0,15.9148,15.9442,15.9,15.9,120000.0
2012-08-03 11:50:00,21.58,21.65,21.58,21.63,97900.0,15.9,15.9516,15.9,15.9369,97900.0
2012-08-03 12:00:00,21.63,21.72,21.62,21.7,198800.0,15.9369,16.0032,15.9295,15.9885,198800.0
2012-08-03 12:10:00,21.71,21.72,21.69,21.71,194700.0,15.9958,16.0032,15.9811,15.9958,194700.0
2012-08-03 12:20:00,21.71,21.75,21.7,21.74,124500.0,15.9958,16.0253,15.9885,16.0179,124500.0
2012-08-03 12:30:00,21.74,21.75,21.71,21.71,67500.0,16.0179,16.0253,15.9958,15.9958,67500.0
2012-08-03 12:40:00,21.72,21.73,21.71,21.71,161400.0,16.0032,16.0106,15.9958,15.9958,161400.0
2012-08-03 12:50:00,21.71,21.71,21.65,21.67,111800.0,15.9958,15.9958,15.9516,15.9664,111800.0
2012-08-03 13:00:00,21.66,21.74,21.66,21.72,85600.0,15.959,16.0179,15.959,16.0032,85600.0
2012-08-03 13:10:00,21.73,21.75,21.72,21.72,88200.0,16.0106,16.0253,16.0032,16.0032,88200.0
2012-08-03 13:20:00,21.73,21.73,21.72,21.72,70400.0,16.0106,16.0106,16.0032,16.0032,70400.0
2012-08-03 13:30:00,21.72,21.73,21.69,21.7,73300.0,16.0032,16.0106,15.9811,15.9885,73300.0
2012-08-03 13:40:00,21.7,21.7,21.68,21.69,120700.0,15.9885,15.9885,15.9737,15.9811,120700.0
2012-08-03 13:50:00,21.68,21.73,21.68,21.73,130000.0,15.9737,16.0106,15.9737,16.0106,130000.0
2012-08-03 14:00:00,21.73,21.74,21.71,21.74,125800.0,16.0106,16.0179,15.9958,16.0179,125800.0
2012-08-03 14:10:00,21.74,21.75,21.72,21.74,121700.0,16.0179,16.0253,16.0032,16.0179,121700.0
2012-08-03 14:20:00,21.73,21.77,21.73,21.75,105100.0,16.0106,16.04,16.0106,16.0253,105100.0
2012-08-03 14:30:00,21.75,21.76,21.73,21.73,82700.0,16.0253,16.0327,16.0106,16.0106,82700.0
2012-08-03 14:40:00,21.73,21.75,21.72,21.75,134400.0,16.0106,16.0253,16.0032,16.0253,134400.0
2012-08-03 14:50:00,21.75,21.78,21.74,21.76,123200.0,16.0253,16.0474,16.0179,16.0327,123200.0
2012-08-03 15:00:00,21.75,21.8,21.75,21.8,150000.0,16.0253,16.0621,16.0253,16.0621,150000.0
2012-08-03 15:10:00,21.8,21.81,21.79,21.8,138200.0,16.0621,16.0695,16.0548,16.0621,138200.0
2012-08-03 15:20:00,21.8,21.84,21.79,21.79,249600.0,16.0621,16.0916,16.0548,16.0548,249600.0
2012-08-03 15:30:00,21.79,21.8,21.68,21.71,351000.0,16.0548,16.0621,15.9737,15.9958,351000.0
2012-08-03 15:40:00,21.71,21.79,21.7,21.79,379000.0,15.9958,16.0548,15.9885,16.0548,379000.0
2012-08-03 15:50:00,21.79,21.79,21.69,21.74,673200.0,16.0548,16.0548,15.9811,16.0179,673200.0
2012-08-06 09:30:00,21.86,22.0,21.78,21.95,212100.0,16.1063,16.2095,16.0474,16.1727,212100.0
2012-08-06 09:40:00,21.95,21.95,21.87,21.92,103300.0,16.1727,16.1727,16.1137,16.1506,103300.0
2012-08-06 09:50:00,21.92,21.94,21.85,21.91,116200.0,16.1506,16.1653,16.099,16.1432,116200.0
2012-08-06 10:00:00,21.91,21.97,21.91,21.95,100000.0,16.1432,16.1874,16.1432,16.1727,100000.0
2012-08-06 10:10:00,21.95,21.98,21.92,21.96,92300.0,16.1727,16.1948,16.1506,16.18,92300.0
2012-08-06 10:20:00,21.96,22.0,21.96,22.0,171500.0,16.18,16.2095,16.18,16.2095,171500.0
2012-08-06 10:30:00,21.99,22.02,21.96,21.96,293400.0,16.2021,16.2242,16.18,16.18,293400.0
2012-08-06 10:40:00,21.96,21.98,21.93,21.93,127200.0,16.18,16.1948,16.1579,16.1579,127200.0
2012-08-06 10:50:00,21.94,21.97,21.92,21.94,173600.0,16.1653,16.1874,16.1506,16.1653,173600.0
2012-08-06 11:00:00,21.94,21.97,21.94,21.94,65800.0,16.1653,16.1874,16.1653,16.1653,65800.0
2012-08-06 11:10:00,21.95,21.95,21.89,21.91,118900.0,16.1727,16.1727,16.1284,16.1432,118900.0
2012-08-06 11:20:00,21.9,21.92,21.84,21.85,100500.0,16.1358,16.1506,16.0916,16.099,100500.0
2012-08-06 11:30:00,21.84,21.87,21.82,21.86,90500.0,16.0916,16.1137,16.0769,16.1063,90500.0
2012-08-06 11:40:00,21.85,21.87,21.84,21.85,82000.0,16.099,16.1137,16.0916,16.099,82000.0
2012-08-06 11:50:00,21.85,21.86,21.83,21.83,33900.0,16.099,16.1063,16.0842,16.0842,33900.0
2012-08-06 12:00:00,21.83,21.84,21.79,21.79,66900.0,16.0842,16.0916,16.0548,16.0548,66900.0
2012-08-06 12:10:00,21.79,21.81,21.78,21.8,53600.0,16.0548,16.0695,16.0474,16.0621,53600.0
2012-08-06 12:20:00,21.8,21.82,21.79,21.79,33400.0,16.0621,16.0769,16.0548,16.0548,33400.0
2012-08-06 12:30:00,21.79,21.83,21.79,21.83,45600.0,16.0548,16.0842,16.0548,16.0842,45600.0
2012-08-06 12:40:00,21.83,21.84,21.82,21.82,46100.0,16.0842,16.0916,16.0769,16.0769,46100.0
2012-08-06 12:50:00,21.83,21.85,21.82,21.85,60400.0,16.0842,16.099,16.0769,16.099,60400.0
2012-08-06 13:00:00,21.84,21.85,21.83,21.83,30900.0,16.0916,16.099,16.0842,16.0842,30900.0
2012-08-06 13:10:00,21.83,21.85,21.83,21.84,37600.0,16.0842,16.099,16.0842,16.0916,37600.0
2012-08-06 13:20:00,21.85,21.85,21.83,21.84,45100.0,16.099,16.099,16.0842,16.0916,45100.0
2012-08-06 13:30:00,21.84,21.87,21.81,21.81,151100.0,16.0916,16.1137,16.0695,16.0695,151100.0
2012-08-06 13:40:00,21.81,21.82,21.79,21.79,109000.0,16.0695,16.0769,16.0548,16.0548,109000.0
2012-08-06 13:50:00,21.79,21.8,21.78,21.78,103900.0,16.0548,16.0621,16.0474,16.0474,103900.0
2012-08-06 14:00:00,21.78,21.79,21.78,21.78,18100.0,16.0474,16.0548,16.0474,16.0474,18100.0
2012-08-06 14:10:00,21.78,21.79,21.77,21.79,128500.0,16.0474,16.0548,16.04,16.0548,128500.0
2012-08-06 14:20:00,21.79,21.79,21.76,21.76,94100.0,16.0548,16.0548,16.0327,16.0327,94100.0
2012-08-06 14:30:00,21.76,21.77,21.75,21.76,193800.0,16.0327,16.04,16.0253,16.0327,193800.0
2012-08-06 14:40:00,21.76,21.77,21.76,21.76,106600.0,16.0327,16.04,16.0327,16.0327,106600.0
2012-08-06 14:50:00,21.76,21.79,21.76,21.78,86600.0,16.0327,16.0548,16.0327,16.0474,86600.0
2012-08-06 15:00:00,21.78,21.79,21.77,21.78,131400.0,16.0474,16.0548,16.04,16.0474,131400.0
2012-08-06 15:10:00,21.79,21.81,21.77,21.77,169500.0,16.0548,16.0695,16.04,16.04,169500.0
2012-08-06 15:20:00,21.78,21.8,21.77,21.79,140600.0,16.0474,16.0621,16.04,16.0548,140600.0
2012-08-06 15:30:00,21.8,21.83,21.79,21.82,222000.0,16.0621,16.0842,16.0548,16.0769,222000.0
2012-08-06 15:40:00,21.82,21.83,21.74,21.77,303700.0,16.0769,16.0842,16.0179,16.04,303700.0
2012-08-06 15:50:00,21.77,21.77,21.69,21.72,471400.0,16.04,16.04,15.9811,16.0032,471400.0
2012-08-07 09:30:00,21.75,22.02,21.75,22.0,185500.0,16.0253,16.2242,16.0253,16.2095,185500.0
2012-08-07 09:40:00,22.0,22.13,22.0,22.13,191100.0,16.2095,16.3053,16.2095,16.3053,191100.0
2012-08-07 09:50:00,22.13,22.18,22.13,22.17,168300.0,16.3053,16.3421,16.3053,16.3348,168300.0
2012-08-07 10:00:00,22.17,22.27,22.17,22.26,443000.0,16.3348,16.4084,16.3348,16.4011,443000.0
2012-08-07 10:10:00,22.26,22.32,22.24,22.3,331000.0,16.4011,16.4453,16.3863,16.4305,331000.0
2012-08-07 10:20:00,22.3,22.37,22.28,22.34,324400.0,16.4305,16.4821,16.4158,16.46,324400.0
2012-08-07 10:30:00,22.34,22.35,22.25,22.26,145400.0,16.46,16.4674,16.3937,16.4011,145400.0
2012-08-07 10:40:00,22.26,22.3,22.24,22.24,214200.0,16.4011,16.4305,16.3863,16.3863,214200.0
2012-08-07 10:50:00,22.24,22.26,22.22,22.22,101300.0,16.3863,16.4011,16.3716,16.3716,101300.0
2012-08-07 11:00:00,22.23,22.24,22.2,22.22,64400.0,16.379,16.3863,16.3569,16.3716,64400.0
2012-08-07 11:10:00,22.22,22.24,22.21,22.24,90900.0,16.3716,16.3863,16.3642,16.3863,90900.0
2012-08-07 11:20:00,22.24,22.25,22.21,22.23,67500.0,16.3863,16.3937,16.3642,16.379,67500.0
2012-08-07 11:30:00,22.23,22.27,22.23,22.26,131300.0,16.379,16.4084,16.379,16.4011,131300.0
2012-08-07 11:40:00,22.26,22.32,22.25,22.31,84400.0,16.4011,16.4453,16.3937,16.4379,84400.0
2012-08-07 11:50:00,22.31,22.35,22.31,22.34,137600.0,16.4379,16.4674,16.4379,16.46,137600.0
2012-08-07 12:00:00,22.33,22.34,22.32,22.33,116900.0,16.4526,16.46,16.4453,16.4526,116900.0
2012-08-07 12:10:00,22.33,22.34,22.29,22.3,268700.0,16.4526,16.46,16.4232,16.4305,268700.0
2012-08-07 12:20:00,22.3,22.32,22.3,22.32,93700.0,16.4305,16.4453,16.4305,16.4453,93700.0
2012-08-07 12:30:00,22.32,22.36,22.32,22.35,98500.0,16.4453,16.4747,16.4453,16.4674,98500.0
2012-08-07 12:40:00,22.36,22.36,22.34,22.34,59100.0,16.4747,16.4747,16.46,16.46,59100.0
2012-08-07 12:50:00,22.35,22.36,22.34,22.36,83800.0,16.4674,16.4747,16.46,16.4747,83800.0
2012-08-07 13:00:00,22.36,22.36,22.31,22.33,74800.0,16.4747,16.4747,16.4379,16.4526,74800.0
2012-08-07 13:10:00,22.33,22.37,22.33,22.37,123900.0,16.4526,16.4821,16.4526,16.4821,123900.0
2012-08-07 13:20:00,22.36,22.4,22.35,22.39,134900.0,16.4747,16.5042,16.4674,16.4968,134900.0
2012-08-07 13:30:00,22.4,22.44,22.39,22.42,354600.0,16.5042,16.5337,16.4968,16.5189,354600.0
2012-08-07 13:40:00,22.43,22.45,22.43,22.44,110000.0,16.5263,16.5411,16.5263,16.5337,110000.0
2012-08-07 13:50:00,22.44,22.45,22.44,22.44,70800.0,16.5337,16.5411,16.5337,16.5337,70800.0
2012-08-07 14:00:00,22.45,22.45,22.41,22.41,81300.0,16.5411,16.5411,16.5116,16.5116,81300.0
2012-08-07 14:10:00,22.41,22.42,22.37,22.37,96500.0,16.5116,16.5189,16.4821,16.4821,96500.0
2012-08-07 14:20:00,22.37,22.37,22.34,22.34,91100.0,16.4821,16.4821,16.46,16.46,91100.0
2012-08-07 14:30:00,22.34,22.37,22.33,22.35,116900.0,16.46,16.4821,16.4526,16.4674,116900.0
2012-08-07 14:40:00,22.35,22.35,22.32,22.34,85500.0,16.4674,16.4674,16.4453,16.46,85500.0
2012-08-07 14:50:00,22.34,22.36,22.34,22.35,129300.0,16.46,16.4747,16.46,16.4674,129300.0
2012-08-07 15:00:00,22.35,22.35,22.3,22.3,360200.0,16.4674,16.4674,16.4305,16.4305,360200.0
2012-08-07 15:10:00,22.3,22.31,22.26,22.3,177100.0,16.4305,16.4379,16.4011,16.4305,177100.0
2012-08-07 15:20:00,22.29,22.34,22.29,22.33,236700.0,16.4232,16.46,16.4232,16.4526,236700.0
2012-08-07 15:30:00,22.33,22.34,22.3,22.33,253000.0,16.4526,16.46,16.4305,16.4526,253000.0
2012-08-07 15:40:00,22.32,22.36,22.31,22.35,432800.0,16.4453,16.4747,16.4379,16.4674,432800.0
2012-08-07 15:50:00,22.33,22.34,22.28,22.28,538900.0,16.4526,16.46,16.4158,16.4158,538900.0
2012-08-08 09:30:00,22.17,22.24,22.1,22.15,178900.0,16.3348,16.3863,16.2832,16.32,178900.0
2012-08-08 09:40:00,22.16,22.26,22.15,22.24,231200.0,16.3274,16.4011,16.32,16.3863,231200.0
2012-08-08 09:50:00,22.24,22.34,22.23,22.33,271500.0,16.3863,16.46,16.379,16.4526,271500.0
2012-08-08 10:00:00,22.32,22.37,22.32,22.35,184000.0,16.4453,16.4821,16.4453,16.4674,184000.0
2012-08-08 10:10:00,22.35,22.38,22.32,22.32,173300.0,16.4674,16.4895,16.4453,16.4453,173300.0
2012-08-08 10:20:00,22.32,22.35,22.29,22.35,130300.0,16.4453,16.4674,16.4232,16.4674,130300.0
2012-08-08 10:30:00,22.35,22.4,22.35,22.37,140400.0,16.4674,16.5042,16.4674,16.4821,140400.0
2012-08-08 10:40:00,22.37,22.38,22.34,22.38,93500.0,16.4821,16.4895,16.46,16.4895,93500.0
2012-08-08 10:50:00,22.38,22.47,22.38,22.45,178800.0,16.4895,16.5558,16.4895,16.5411,178800.0
2012-08-08 11:00:00,22.45,22.49,22.44,22.49,175300.0,16.5411,16.5705,16.5337,16.5705,175300.0
2012-08-08 11:10:00,22.49,22.56,22.48,22.55,211600.0,16.5705,16.6221,16.5632,16.6147,211600.0
2012-08-08 11:20:00,22.55,22.55,22.5,22.53,210000.0,16.6147,16.6147,16.5779,16.6,210000.0
2012-08-08 11:30:00,22.53,22.57,22.53,22.54,161600.0,16.6,16.6295,16.6,16.6074,161600.0
2012-08-08 11:40:00,22.54,22.55,22.52,22.52,123000.0,16.6074,16.6147,16.5926,16.5926,123000.0
2012-08-08 11:50:00,22.52,22.52,22.48,22.48,83900.0,16.5926,16.5926,16.5632,16.5632,83900.0
2012-08-08 12:00:00,22.48,22.48,22.44,22.45,138100.0,16.5632,16.5632,16.5337,16.5411,138100.0
2012-08-08 12:10:00,22.45,22.54,22.44,22.54,388200.0,16.5411,16.6074,16.5337,16.6074,388200.0
2012-08-08 12:20:00,22.54,22.54,22.48,22.49,104300.0,16.6074,16.6074,16.5632,16.5705,104300.0
2012-08-08 12:30:00,22.48,22.52,22.48,22.52,83900.0,16.5632,16.5926,16.5632,16.5926,83900.0
2012-08-08 12:40:00,22.51,22.54,22.48,22.52,342800.0,16.5853,16.6074,16.5632,16.5926,342800.0
2012-08-08 12:50:00,22.52,22.54,22.49,22.54,163700.0,16.5926,16.6074,16.5705,16.6074,163700.0
2012-08-08 13:00:00,22.54,22.56,22.52,22.55,111600.0,16.6074,16.6221,16.5926,16.6147,111600.0
2012-08-08 13:10:00,22.55,22.56,22.54,22.56,129700.0,16.6147,16.6221,16.6074,16.6221,129700.0
2012-08-08 13:20:00,22.55,22.59,22.55,22.58,193900.0,16.6147,16.6442,16.6147,16.6368,193900.0
2012-08-08 13:30:00,22.59,22.59,22.51,22.52,168100.0,16.6442,16.6442,16.5853,16.5926,168100.0
2012-08-08 13:40:00,22.52,22.53,22.48,22.5,114400.0,16.5926,16.6,16.5632,16.5779,114400.0
2012-08-08 13:50:00,22.5,22.53,22.5,22.52,100600.0,16.5779,16.6,16.5779,16.5926,100600.0
2012-08-08 14:00:00,22.53,22.54,22.49,22.52,195400.0,16.6,16.6074,16.5705,16.5926,195400.0
2012-08-08 14:10:00,22.52,22.53,22.47,22.48,111500.0,16.5926,16.6,16.5558,16.5632,111500.0
2012-08-08 14:20:00,22.48,22.53,22.47,22.51,193900.0,16.5632,16.6,16.5558,16.5853,193900.0
2012-08-08 14:30:00,22.51,22.55,22.51,22.55,187800.0,16.5853,16.6147,16.5853,16.6147,187800.0
2012-08-08 14:40:00,22.55,22.57,22.53,22.54,148500.0,16.6147,16.6295,16.6,16.6074,148500.0
2012-08-08 14:50:00,22.54,22.55,22.5,22.5,110700.0,16.6074,16.6147,16.5779,16.5779,110700.0
2012-08-08 15:00:00,22.5,22.55,22.5,22.55,148500.0,16.5779,16.6147,16.5779,16.6147,148500.0
2012-08-08 15:10:00,22.54,22.57,22.53,22.56,226900.0,16.6074,16.6295,16.6,16.6221,226900.0
2012-08-08 15:20:00,22.57,22.58,22.54,22.55,165800.0,16.6295,16.6368,16.6074,16.6147,165800.0
2012-08-08 15:30:00,22.54,22.59,22.54,22.55,288200.0,16.6074,16.6442,16.6074,16.6147,288200.0
2012-08-08 15:40:00,22.55,22.6,22.54,22.58,380300.0,16.6147,16.6516,16.6074,16.6368,380300.0
2012-08-08 15:50:00,22.59,22.6,22.55,22.58,643200.0,16.6442,16.6516,16.6147,16.6368,643200.0
2012-08-09 09:30:00,22.5,22.57,22.44,22.49,163900.0,16.5779,16.6295,16.5337,16.5705,163900.0
2012-08-09 09:40:00,22.49,22.65,22.49,22.53,190000.0,16.5705,16.6884,16.5705,16.6,190000.0
2012-08-09 09:50:00,22.52,22.53,22.39,22.4,190000.0,16.5926,16.6,16.4968,16.5042,190000.0
2012-08-09 10:00:00,22.39,22.43,22.39,22.41,162100.0,16.4968,16.5263,16.4968,16.5116,162100.0
2012-08-09 10:10:00,22.4,22.49,22.4,22.49,146600.0,16.5042,16.5705,16.5042,16.5705,146600.0
2012-08-09 10:20:00,22.49,22.52,22.44,22.46,149600.0,16.5705,16.5926,16.5337,16.5484,149600.0
2012-08-09 10:30:00,22.46,22.47,22.45,22.46,69200.0,16.5484,16.5558,16.5411,16.5484,69200.0
2012-08-09 10:40:00,22.46,22.49,22.45,22.47,104900.0,16.5484,16.5705,16.5411,16.5558,104900.0
2012-08-09 10:50:00,22.48,22.5,22.47,22.48,89200.0,16.5632,16.5779,16.5558,16.5632,89200.0
2012-08-09 11:00:00,22.48,22.49,22.44,22.48,118500.0,16.5632,16.5705,16.5337,16.5632,118500.0
2012-08-09 11:10:00,22.48,22.5,22.47,22.48,109400.0,16.5632,16.5779,16.5558,16.5632,109400.0
2012-08-09 11:20:00,22.48,22.52,22.46,22.47,276500.0,16.5632,16.5926,16.5484,16.5558,276500.0
2012-08-09 11:30:00,22.47,22.49,22.44,22.44,56400.0,16.5558,16.5705,16.5337,16.5337,56400.0
2012-08-09 11:40:00,22.44,22.44,22.34,22.35,190300.0,16.5337,16.5337,16.46,16.4674,190300.0
2012-08-09 11:50:00,22.35,22.36,22.28,22.32,105700.0,16.4674,16.4747,16.4158,16.4453,105700.0
2012-08-09 12:00:00,22.33,22.33,22.3,22.32,66000.0,16.4526,16.4526,16.4305,16.4453,66000.0
2012-08-09 12:10:00,22.31,22.36,22.31,22.34,102300.0,16.4379,16.4747,16.4379,16.46,102300.0
2012-08-09 12:20:00,22.34,22.36,22.32,22.35,81000.0,16.46,16.4747,16.4453,16.4674,81000.0
2012-08-09 12:30:00,22.35,22.36,22.32,22.33,101200.0,16.4674,16.4747,16.4453,16.4526,101200.0
2012-08-09 12:40:00,22.33,22.36,22.33,22.35,97100.0,16.4526,16.4747,16.4526,16.4674,97100.0
2012-08-09 12:50:00,22.34,22.38,22.34,22.38,102000.0,16.46,16.4895,16.46,16.4895,102000.0
2012-08-09 13:00:00,22.37,22.4,22.36,22.36,71400.0,16.4821,16.5042,16.4747,16.4747,71400.0
2012-08-09 13:10:00,22.37,22.37,22.29,22.3,181600.0,16.4821,16.4821,16.4232,16.4305,181600.0
2012-08-09 13:20:00,22.3,22.33,22.3,22.32,85600.0,16.4305,16.4526,16.4305,16.4453,85600.0
2012-08-09 13:30:00,22.32,22.32,22.29,22.32,87200.0,16.4453,16.4453,16.4232,16.4453,87200.0
2012-08-09 13:40:00,22.32,22.33,22.28,22.29,158000.0,16.4453,16.4526,16.4158,16.4232,158000.0
2012-08-09 13:50:00,22.29,22.31,22.28,22.29,111700.0,16.4232,16.4379,16.4158,16.4232,111700.0
2012-08-09 14:00:00,22.29,22.31,22.28,22.29,70200.0,16.4232,16.4379,16.4158,16.4232,70200.0
2012-08-09 14:10:00,22.29,22.3,22.27,22.27,41600.0,16.4232,16.4305,16.4084,16.4084,41600.0
2012-08-09 14:20:00,22.27,22.31,22.27,22.3,88800.0,16.4084,16.4379,16.4084,16.4305,88800.0
2012-08-09 14:30:00,22.3,22.35,22.3,22.34,108600.0,16.4305,16.4674,16.4305,16.46,108600.0
2012-08-09 14:40:00,22.34,22.35,22.32,22.33,59300.0,16.46,16.4674,16.4453,16.4526,59300.0
2012-08-09 14:50:00,22.33,22.35,22.32,22.33,67400.0,16.4526,16.4674,16.4453,16.4526,67400.0
2012-08-09 15:00:00,22.33,22.34,22.29,22.3,120400.0,16.4526,16.46,16.4232,16.4305,120400.0
2012-08-09 15:10:00,22.31,22.34,22.29,22.33,116700.0,16.4379,16.46,16.4232,16.4526,116700.0
2012-08-09 15:20:00,22.32,22.33,22.3,22.32,74200.0,16.4453,16.4526,16.4305,16.4453,74200.0
2012-08-09 15:30:00,22.32,22.33,22.3,22.3,167000.0,16.4453,16.4526,16.4305,16.4305,167000.0
2012-08-09 15:40:00,22.3,22.31,22.26,22.26,211500.0,16.4305,16.4379,16.4011,16.4011,211500.0
2012-08-09 15:50:00,22.27,22.29,22.24,22.28,491600.0,16.4084,16.4232,16.3863,16.4158,491600.0
2012-08-10 09:30:00,22.23,22.41,22.14,22.19,73600.0,16.379,16.5116,16.3126,16.3495,73600.0
2012-08-10 09:40:00,22.19,22.2,22.07,22.08,116800.0,16.3495,16.3569,16.2611,16.2684,116800.0
2012-08-10 09:50:00,22.09,22.13,22.05,22.11,186500.0,16.2758,16.3053,16.2463,16.2905,186500.0
2012-08-10 10:00:00,22.12,22.18,22.11,22.16,89900.0,16.2979,16.3421,16.2905,16.3274,89900.0
2012-08-10 10:10:00,22.17,22.19,22.11,22.12,170100.0,16.3348,16.3495,16.2905,16.2979,170100.0
2012-08-10 10:20:00,22.12,22.16,22.11,22.16,104600.0,16.2979,16.3274,16.2905,16.3274,104600.0
2012-08-10 10:30:00,22.17,22.22,22.17,22.22,60700.0,16.3348,16.3716,16.3348,16.3716,60700.0
2012-08-10 10:40:00,22.22,22.23,22.19,22.2,47300.0,16.3716,16.379,16.3495,16.3569,47300.0
2012-08-10 10:50:00,22.21,22.22,22.18,22.22,29900.0,16.3642,16.3716,16.3421,16.3716,29900.0
2012-08-10 11:00:00,22.22,22.23,22.11,22.13,146200.0,16.3716,16.379,16.2905,16.3053,146200.0
2012-08-10 11:10:00,22.12,22.14,22.09,22.1,95000.0,16.2979,16.3126,16.2758,16.2832,95000.0
2012-08-10 11:20:00,22.1,22.15,22.09,22.09,111400.0,16.2832,16.32,16.2758,16.2758,111400.0
2012-08-10 11:30:00,22.1,22.14,22.09,22.11,75800.0,16.2832,16.3126,16.2758,16.2905,75800.0
2012-08-10 11:40:00,22.12,22.12,22.09,22.11,44400.0,16.2979,16.2979,16.2758,16.2905,44400.0
2012-08-10 11:50:00,22.1,22.16,22.1,22.13,64800.0,16.2832,16.3274,16.2832,16.3053,64800.0
2012-08-10 12:00:00,22.13,22.13,22.1,22.11,37800.0,16.3053,16.3053,16.2832,16.2905,37800.0
2012-08-10 12:10:00,22.1,22.11,22.1,22.1,20600.0,16.2832,16.2905,16.2832,16.2832,20600.0
2012-08-10 12:20:00,22.1,22.11,22.1,22.1,23500.0,16.2832,16.2905,16.2832,16.2832,23500.0
2012-08-10 12:30:00,22.11,22.14,22.11,22.14,59000.0,16.2905,16.3126,16.2905,16.3126,59000.0
2012-08-10 12:40:00,22.14,22.16,22.11,22.11,50400.0,16.3126,16.3274,16.2905,16.2905,50400.0
2012-08-10 12:50:00,22.12,22.14,22.11,22.13,28300.0,16.2979,16.3126,16.2905,16.3053,28300.0
2012-08-10 13:00:00,22.14,22.16,22.12,22.13,59000.0,16.3126,16.3274,16.2979,16.3053,59000.0
2012-08-10 13:10:00,22.14,22.14,22.1,22.12,49900.0,16.3126,16.3126,16.2832,16.2979,49900.0
2012-08-10 13:20:00,22.12,22.16,22.12,22.15,33400.0,16.2979,16.3274,16.2979,16.32,33400.0
2012-08-10 13:30:00,22.14,22.15,22.12,22.12,40900.0,16.3126,16.32,16.2979,16.2979,40900.0
2012-08-10 13:40:00,22.12,22.16,22.12,22.15,56000.0,16.2979,16.3274,16.2979,16.32,56000.0
2012-08-10 13:50:00,22.16,22.16,22.13,22.13,40800.0,16.3274,16.3274,16.3053,16.3053,40800.0
2012-08-10 14:00:00,22.14,22.18,22.14,22.15,51200.0,16.3126,16.3421,16.3126,16.32,51200.0
2012-08-10 14:10:00,22.16,22.16,22.13,22.14,59400.0,16.3274,16.3274,16.3053,16.3126,59400.0
2012-08-10 14:20:00,22.14,22.14,22.12,22.14,47100.0,16.3126,16.3126,16.2979,16.3126,47100.0
2012-08-10 14:30:00,22.15,22.15,22.12,22.12,28700.0,16.32,16.32,16.2979,16.2979,28700.0
2012-08-10 14:40:00,22.12,22.13,22.12,22.12,110500.0,16.2979,16.3053,16.2979,16.2979,110500.0
2012-08-10 14:50:00,22.13,22.14,22.12,22.12,115200.0,16.3053,16.3126,16.2979,16.2979,115200.0
2012-08-10 15:00:00,22.13,22.17,22.12,22.16,117200.0,16.3053,16.3348,16.2979,16.3274,117200.0
2012-08-10 15:10:00,22.16,22.2,22.14,22.19,78300.0,16.3274,16.3569,16.3126,16.3495,78300.0
2012-08-10 15:20:00,22.2,22.22,22.18,22.2,77700.0,16.3569,16.3716,16.3421,16.3569,77700.0
2012-08-10 15:30:00,22.2,22.2,22.17,22.19,122500.0,16.3569,16.3569,16.3348,16.3495,122500.0
2012-08-10 15:40:00,22.2,22.31,22.19,22.24,298100.0,16.3569,16.4379,16.3495,16.3863,298100.0
2012-08-10 15:50:00,22.25,22.28,22.23,22.25,423000.0,16.3937,16.4158,16.379,16.3937,423000.0
2012-08-13 09:30:00,22.14,22.25,22.09,22.19,85600.0,16.3126,16.3937,16.2758,16.3495,85600.0
2012-08-13 09:40:00,22.18,22.24,22.18,22.21,35900.0,16.3421,16.3863,16.3421,16.3642,35900.0
2012-08-13 09:50:00,22.21,22.27,22.21,22.22,144100.0,16.3642,16.4084,16.3642,16.3716,144100.0
2012-08-13 10:00:00,22.22,22.23,22.13,22.14,92800.0,16.3716,16.379,16.3053,16.3126,92800.0
2012-08-13 10:10:00,22.14,22.17,22.1,22.16,72900.0,16.3126,16.3348,16.2832,16.3274,72900.0
2012-08-13 10:20:00,22.15,22.16,22.09,22.14,52500.0,16.32,16.3274,16.2758,16.3126,52500.0
2012-08-13 10:30:00,22.13,22.14,22.08,22.14,37500.0,16.3053,16.3126,16.2684,16.3126,37500.0
2012-08-13 10:40:00,22.14,22.18,22.13,22.16,39000.0,16.3126,16.3421,16.3053,16.3274,39000.0
2012-08-13 10:50:00,22.15,22.15,22.1,22.14,56700.0,16.32,16.32,16.2832,16.3126,56700.0
2012-08-13 11:00:00,22.13,22.14,22.06,22.08,85600.0,16.3053,16.3126,16.2537,16.2684,85600.0
2012-08-13 11:10:00,22.09,22.11,22.08,22.08,63400.0,16.2758,16.2905,16.2684,16.2684,63400.0
2012-08-13 11:20:00,22.08,22.14,22.08,22.13,48500.0,16.2684,16.3126,16.2684,16.3053,48500.0
2012-08-13 11:30:00,22.13,22.16,22.12,22.15,43800.0,16.3053,16.3274,16.2979,16.32,43800.0
2012-08-13 11:40:00,22.15,22.18,22.14,22.18,36800.0,16.32,16.3421,16.3126,16.3421,36800.0
2012-08-13 11:50:00,22.19,22.19,22.16,22.16,35900.0,16.3495,16.3495,16.3274,16.3274,35900.0
2012-08-13 12:00:00,22.16,22.17,22.09,22.1,122200.0,16.3274,16.3348,16.2758,16.2832,122200.0
2012-08-13 12:10:00,22.1,22.15,22.1,22.14,22400.0,16.2832,16.32,16.2832,16.3126,22400.0
2012-08-13 12:20:00,22.13,22.14,22.11,22.13,16600.0,16.3053,16.3126,16.2905,16.3053,16600.0
2012-08-13 12:30:00,22.13,22.15,22.11,22.12,161200.0,16.3053,16.32,16.2905,16.2979,161200.0
2012-08-13 12:40:00,22.13,22.17,22.12,22.17,24200.0,16.3053,16.3348,16.2979,16.3348,24200.0
2012-08-13 12:50:00,22.17,22.2,22.17,22.2,58400.0,16.3348,16.3569,16.3348,16.3569,58400.0
2012-08-13 13:00:00,22.2,22.21,22.18,22.19,42800.0,16.3569,16.3642,16.3421,16.3495,42800.0
2012-08-13 13:10:00,22.19,22.19,22.17,22.17,13200.0,16.3495,16.3495,16.3348,16.3348,13200.0
2012-08-13 13:20:00,22.17,22.18,22.15,22.16,23600.0,16.3348,16.3421,16.32,16.3274,23600.0
2012-08-13 13:30:00,22.17,22.17,22.14,22.17,36800.0,16.3348,16.3348,16.3126,16.3348,36800.0
2012-08-13 13:40:00,22.17,22.2,22.16,22.2,37500.0,16.3348,16.3569,16.3274,16.3569,37500.0
2012-08-13 13:50:00,22.2,22.21,22.17,22.18,32600.0,16.3569,16.3642,16.3348,16.3421,32600.0
2012-08-13 14:00:00,22.18,22.19,22.16,22.17,22400.0,16.3421,16.3495,16.3274,16.3348,22400.0
2012-08-13 14:10:00,22.16,22.22,22.16,22.22,71300.0,16.3274,16.3716,16.3274,16.3716,71300.0
2012-08-13 14:20:00,22.21,22.24,22.2,22.21,59800.0,16.3642,16.3863,16.3569,16.3642,59800.0
2012-08-13 14:30:00,22.22,22.23,22.21,22.22,57700.0,16.3716,16.379,16.3642,16.3716,57700.0
2012-08-13 14:40:00,22.22,22.24,22.21,22.24,55800.0,16.3716,16.3863,16.3642,16.3863,55800.0
2012-08-13 14:50:00,22.24,22.28,22.23,22.26,94500.0,16.3863,16.4158,16.379,16.4011,94500.0
2012-08-13 15:00:00,22.25,22.26,22.22,22.22,80700.0,16.3937,16.4011,16.3716,16.3716,80700.0
2012-08-13 15:10:00,22.22,22.24,22.22,22.23,36600.0,16.3716,16.3863,16.3716,16.379,36600.0
2012-08-13 15:20:00,22.22,22.25,22.21,22.22,67400.0,16.3716,16.3937,16.3642,16.3716,67400.0
2012-08-13 15:30:00,22.22,22.26,22.21,22.24,104800.0,16.3716,16.4011,16.3642,16.3863,104800.0
2012-08-13 15:40:00,22.24,22.27,22.24,22.24,98700.0,16.3863,16.4084,16.3863,16.3863,98700.0
2012-08-13 15:50:00,22.24,22.25,22.22,22.25,250100.0,16.3863,16.3937,16.3716,16.3937,250100.0
2012-08-14 09:30:00,22.32,22.48,22.31,22.4,140400.0,16.4453,16.5632,16.4379,16.5042,140400.0
2012-08-14 09:40:00,22.4,22.58,22.39,22.58,87900.0,16.5042,16.6368,16.4968,16.6368,87900.0
2012-08-14 09:50:00,22.58,22.59,22.46,22.48,139200.0,16.6368,16.6442,16.5484,16.5632,139200.0
2012-08-14 10:00:00,22.49,22.57,22.49,22.51,172100.0,16.5705,16.6295,16.5705,16.5853,172100.0
2012-08-14 10:10:00,22.52,22.57,22.5,22.55,90700.0,16.5926,16.6295,16.5779,16.6147,90700.0
2012-08-14 10:20:00,22.55,22.57,22.46,22.48,108000.0,16.6147,16.6295,16.5484,16.5632,108000.0
2012-08-14 10:30:00,22.48,22.48,22.42,22.44,84000.0,16.5632,16.5632,16.5189,16.5337,84000.0
2012-08-14 10:40:00,22.44,22.44,22.41,22.42,60000.0,16.5337,16.5337,16.5116,16.5189,60000.0
2012-08-14 10:50:00,22.42,22.44,22.39,22.39,62400.0,16.5189,16.5337,16.4968,16.4968,62400.0
2012-08-14 11:00:00,22.4,22.43,22.38,22.41,59400.0,16.5042,16.5263,16.4895,16.5116,59400.0
2012-08-14 11:10:00,22.4,22.41,22.37,22.38,71900.0,16.5042,16.5116,16.4821,16.4895,71900.0
2012-08-14 11:20:00,22.38,22.38,22.36,22.37,78900.0,16.4895,16.4895,16.4747,16.4821,78900.0
2012-08-14 11:30:00,22.37,22.4,22.36,22.39,249400.0,16.4821,16.5042,16.4747,16.4968,249400.0
2012-08-14 11:40:00,22.39,22.41,22.38,22.41,44800.0,16.4968,16.5116,16.4895,16.5116,44800.0
2012-08-14 11:50:00,22.4,22.41,22.38,22.39,40000.0,16.5042,16.5116,16.4895,16.4968,40000.0
2012-08-14 12:00:00,22.39,22.4,22.37,22.37,25300.0,16.4968,16.5042,16.4821,16.4821,25300.0
2012-08-14 12:10:00,22.37,22.38,22.34,22.35,134000.0,16.4821,16.4895,16.46,16.4674,134000.0
2012-08-14 12:20:00,22.35,22.36,22.33,22.35,38800.0,16.4674,16.4747,16.4526,16.4674,38800.0
2012-08-14 12:30:00,22.36,22.38,22.3,22.3,61800.0,16.4747,16.4895,16.4305,16.4305,61800.0
2012-08-14 12:40:00,22.3,22.3,22.27,22.29,56900.0,16.4305,16.4305,16.4084,16.4232,56900.0
2012-08-14 12:50:00,22.29,22.3,22.26,22.27,27600.0,16.4232,16.4305,16.4011,16.4084,27600.0
2012-08-14 13:00:00,22.28,22.29,22.26,22.27,141300.0,16.4158,16.4232,16.4011,16.4084,141300.0
2012-08-14 13:10:00,22.26,22.28,22.24,22.25,34200.0,16.4011,16.4158,16.3863,16.3937,34200.0
2012-08-14 13:20:00,22.25,22.25,22.23,22.23,19900.0,16.3937,16.3937,16.379,16.379,19900.0
2012-08-14 13:30:00,22.24,22.24,22.22,22.24,50000.0,16.3863,16.3863,16.3716,16.3863,50000.0
2012-08-14 13:40:00,22.23,22.24,22.22,22.23,38800.0,16.379,16.3863,16.3716,16.379,38800.0
2012-08-14 13:50:00,22.23,22.23,22.21,22.23,47700.0,16.379,16.379,16.3642,16.379,47700.0
2012-08-14 14:00:00,22.22,22.24,22.22,22.22,30700.0,16.3716,16.3863,16.3716,16.3716,30700.0
2012-08-14 14:10:00,22.23,22.23,22.19,22.19,112900.0,16.379,16.379,16.3495,16.3495,112900.0
2012-08-14 14:20:00,22.2,22.22,22.19,22.21,86400.0,16.3569,16.3716,16.3495,16.3642,86400.0
2012-08-14 14:30:00,22.21,22.22,22.17,22.17,79700.0,16.3642,16.3716,16.3348,16.3348,79700.0
2012-08-14 14:40:00,22.17,22.2,22.15,22.2,98300.0,16.3348,16.3569,16.32,16.3569,98300.0
2012-08-14 14:50:00,22.19,22.22,22.18,22.22,51300.0,16.3495,16.3716,16.3421,16.3716,51300.0
2012-08-14 15:00:00,22.21,22.22,22.15,22.15,67600.0,16.3642,16.3716,16.32,16.32,67600.0
2012-08-14 15:10:00,22.16,22.16,22.12,22.15,119000.0,16.3274,16.3274,16.2979,16.32,119000.0
2012-08-14 15:20:00,22.15,22.16,22.12,22.13,105200.0,16.32,16.3274,16.2979,16.3053,105200.0
2012-08-14 15:30:00,22.13,22.14,22.07,22.13,196600.0,16.3053,16.3126,16.2611,16.3053,196600.0
2012-08-14 15:40:00,22.13,22.14,22.1,22.13,266100.0,16.3053,16.3126,16.2832,16.3053,266100.0
2012-08-14 15:50:00,22.13,22.14,22.07,22.14,523800.0,16.3053,16.3126,16.2611,16.3126,523800.0
2012-08-15 09:30:00,22.23,22.36,22.15,22.2,174600.0,16.379,16.4747,16.32,16.3569,174600.0
2012-08-15 09:40:00,22.21,22.26,22.16,22.19,169700.0,16.3642,16.4011,16.3274,16.3495,169700.0
2012-08-15 09:50:00,22.19,22.24,22.17,22.17,126900.0,16.3495,16.3863,16.3348,16.3348,126900.0
2012-08-15 10:00:00,22.18,22.29,22.17,22.27,175500.0,16.3421,16.4232,16.3348,16.4084,175500.0
2012-08-15 10:10:00,22.28,22.29,22.21,22.23,84800.0,16.4158,16.4232,16.3642,16.379,84800.0
2012-08-15 10:20:00,22.22,22.26,22.21,22.24,57100.0,16.3716,16.4011,16.3642,16.3863,57100.0
2012-08-15 10:30:00,22.24,22.28,22.23,22.24,74900.0,16.3863,16.4158,16.379,16.3863,74900.0
2012-08-15 10:40:00,22.24,22.26,22.16,22.16,177200.0,16.3863,16.4011,16.3274,16.3274,177200.0
2012-08-15 10:50:00,22.16,22.18,22.14,22.15,132500.0,16.3274,16.3421,16.3126,16.32,132500.0
2012-08-15 11:00:00,22.14,22.15,22.1,22.13,87900.0,16.3126,16.32,16.2832,16.3053,87900.0
2012-08-15 11:10:00,22.13,22.15,22.13,22.14,80300.0,16.3053,16.32,16.3053,16.3126,80300.0
2012-08-15 11:20:00,22.14,22.15,22.11,22.14,86600.0,16.3126,16.32,16.2905,16.3126,86600.0
2012-08-15 11:30:00,22.13,22.15,22.12,22.13,72900.0,16.3053,16.32,16.2979,16.3053,72900.0
2012-08-15 11:40:00,22.13,22.16,22.13,22.16,65800.0,16.3053,16.3274,16.3053,16.3274,65800.0
2012-08-15 11:50:00,22.15,22.16,22.12,22.14,74500.0,16.32,16.3274,16.2979,16.3126,74500.0
2012-08-15 12:00:00,22.14,22.15,22.11,22.13,104300.0,16.3126,16.32,16.2905,16.3053,104300.0
2012-08-15 12:10:00,22.13,22.13,22.1,22.11,47800.0,16.3053,16.3053,16.2832,16.2905,47800.0
2012-08-15 12:20:00,22.11,22.15,22.11,22.15,63500.0,16.2905,16.32,16.2905,16.32,63500.0
2012-08-15 12:30:00,22.14,22.15,22.13,22.13,27900.0,16.3126,16.32,16.3053,16.3053,27900.0
2012-08-15 12:40:00,22.13,22.16,22.13,22.15,66000.0,16.3053,16.3274,16.3053,16.32,66000.0
2012-08-15 12:50:00,22.15,22.17,22.14,22.15,106400.0,16.32,16.3348,16.3126,16.32,106400.0
2012-08-15 13:00:00,22.15,22.15,22.11,22.12,93100.0,16.32,16.32,16.2905,16.2979,93100.0
2012-08-15 13:10:00,22.12,22.13,22.12,22.13,23600.0,16.2979,16.3053,16.2979,16.3053,23600.0
2012-08-15 13:20:00,22.12,22.13,22.11,22.11,64100.0,16.2979,16.3053,16.2905,16.2905,64100.0
2012-08-15 13:30:00,22.11,22.12,22.1,22.11,73200.0,16.2905,16.2979,16.2832,16.2905,73200.0
2012-08-15 13:40:00,22.11,22.12,22.1,22.11,32300.0,16.2905,16.2979,16.2832,16.2905,32300.0
2012-08-15 13:50:00,22.11,22.14,22.1,22.11,42400.0,16.2905,16.3126,16.2832,16.2905,42400.0
2012-08-15 14:00:00,22.11,22.13,22.1,22.1,80900.0,16.2905,16.3053,16.2832,16.2832,80900.0
2012-08-15 14:10:00,22.1,22.12,22.1,22.11,72000.0,16.2832,16.2979,16.2832,16.2905,72000.0
2012-08-15 14:20:00,22.12,22.14,22.1,22.14,42600.0,16.2979,16.3126,16.2832,16.3126,42600.0
2012-08-15 14:30:00,22.14,22.14,22.08,22.09,111100.0,16.3126,16.3126,16.2684,16.2758,111100.0
2012-08-15 14:40:00,22.1,22.15,22.09,22.12,110700.0,16.2832,16.32,16.2758,16.2979,110700.0
2012-08-15 14:50:00,22.12,22.15,22.11,22.13,152200.0,16.2979,16.32,16.2905,16.3053,152200.0
2012-08-15 15:00:00,22.12,22.14,22.12,22.12,96600.0,16.2979,16.3126,16.2979,16.2979,96600.0
2012-08-15 15:10:00,22.12,22.14,22.12,22.12,48900.0,16.2979,16.3126,16.2979,16.2979,48900.0
2012-08-15 15:20:00,22.12,22.14,22.09,22.11,146500.0,16.2979,16.3126,16.2758,16.2905,146500.0
2012-08-15 15:30:00,22.11,22.13,22.08,22.08,147200.0,16.2905,16.3053,16.2684,16.2684,147200.0
2012-08-15 15:40:00,22.08,22.13,22.07,22.1,278500.0,16.2684,16.3053,16.2611,16.2832,278500.0
2012-08-15 15:50:00,22.1,22.14,22.08,22.11,425500.0,16.2832,16.3126,16.2684,16.2905,425500.0
2012-08-16 09:30:00,22.24,22.24,22.0,22.15,402600.0,16.3863,16.3863,16.2095,16.32,402600.0
2012-08-16 09:40:00,22.16,22.17,22.12,22.15,116100.0,16.3274,16.3348,16.2979,16.32,116100.0
2012-08-16 09:50:00,22.15,22.17,22.13,22.15,164700.0,16.32,16.3348,16.3053,16.32,164700.0
2012-08-16 10:00:00,22.15,22.16,22.06,22.12,162500.0,16.32,16.3274,16.2537,16.2979,162500.0
2012-08-16 10:10:00,22.12,22.13,22.07,22.09,181500.0,16.2979,16.3053,16.2611,16.2758,181500.0
2012-08-16 10:20:00,22.09,22.15,22.09,22.14,136100.0,16.2758,16.32,16.2758,16.3126,136100.0
2012-08-16 10:30:00,22.14,22.19,22.13,22.19,277200.0,16.3126,16.3495,16.3053,16.3495,277200.0
2012-08-16 10:40:00,22.2,22.21,22.18,22.21,215400.0,16.3569,16.3642,16.3421,16.3642,215400.0
2012-08-16 10:50:00,22.2,22.21,22.19,22.2,194100.0,16.3569,16.3642,16.3495,16.3569,194100.0
2012-08-16 11:00:00,22.19,22.22,22.16,22.18,327100.0,16.3495,16.3716,16.3274,16.3421,327100.0
2012-08-16 11:10:00,22.17,22.21,22.16,22.21,209800.0,16.3348,16.3642,16.3274,16.3642,209800.0
2012-08-16 11:20:00,22.21,22.21,22.18,22.19,120300.0,16.3642,16.3642,16.3421,16.3495,120300.0
2012-08-16 11:30:00,22.19,22.29,22.19,22.2,418400.0,16.3495,16.4232,16.3495,16.3569,418400.0
2012-08-16 11:40:00,22.21,22.24,22.19,22.21,168700.0,16.3642,16.3863,16.3495,16.3642,168700.0
2012-08-16 11:50:00,22.21,22.25,22.2,22.23,329500.0,16.3642,16.3937,16.3569,16.379,329500.0
2012-08-16 12:00:00,22.23,22.32,22.22,22.32,288200.0,16.379,16.4453,16.3716,16.4453,288200.0
2012-08-16 12:10:00,22.32,22.36,22.31,22.36,201900.0,16.4453,16.4747,16.4379,16.4747,201900.0
2012-08-16 12:20:00,22.36,22.36,22.32,22.33,63700.0,16.4747,16.4747,16.4453,16.4526,63700.0
2012-08-16 12:30:00,22.33,22.37,22.32,22.37,80600.0,16.4526,16.4821,16.4453,16.4821,80600.0
2012-08-16 12:40:00,22.36,22.42,22.36,22.37,218800.0,16.4747,16.5189,16.4747,16.4821,218800.0
2012-08-16 12:50:00,22.38,22.45,22.37,22.43,194600.0,16.4895,16.5411,16.4821,16.5263,194600.0
2012-08-16 13:00:00,22.43,22.46,22.4,22.46,90400.0,16.5263,16.5484,16.5042,16.5484,90400.0
2012-08-16 13:10:00,22.46,22.54,22.46,22.54,164800.0,16.5484,16.6074,16.5484,16.6074,164800.0
2012-08-16 13:20:00,22.54,22.54,22.53,22.54,44900.0,16.6074,16.6074,16.6,16.6074,44900.0
2012-08-16 13:30:00,22.53,22.61,22.52,22.55,387000.0,16.6,16.6589,16.5926,16.6147,387000.0
2012-08-16 13:40:00,22.56,22.57,22.51,22.51,76100.0,16.6221,16.6295,16.5853,16.5853,76100.0
2012-08-16 13:50:00,22.51,22.52,22.49,22.49,82600.0,16.5853,16.5926,16.5705,16.5705,82600.0
2012-08-16 14:00:00,22.49,22.54,22.48,22.53,183500.0,16.5705,16.6074,16.5632,16.6,183500.0
2012-08-16 14:10:00,22.52,22.54,22.51,22.54,75000.0,16.5926,16.6074,16.5853,16.6074,75000.0
2012-08-16 14:20:00,22.53,22.54,22.52,22.53,70500.0,16.6,16.6074,16.5926,16.6,70500.0
2012-08-16 14:30:00,22.53,22.61,22.52,22.58,200800.0,16.6,16.6589,16.5926,16.6368,200800.0
2012-08-16 14:40:00,22.58,22.59,22.54,22.55,119900.0,16.6368,16.6442,16.6074,16.6147,119900.0
2012-08-16 14:50:00,22.55,22.55,22.51,22.51,93800.0,16.6147,16.6147,16.5853,16.5853,93800.0
2012-08-16 15:00:00,22.52,22.52,22.49,22.5,137000.0,16.5926,16.5926,16.5705,16.5779,137000.0
2012-08-16 15:10:00,22.5,22.57,22.49,22.54,303900.0,16.5779,16.6295,16.5705,16.6074,303900.0
2012-08-16 15:20:00,22.54,22.55,22.49,22.49,252400.0,16.6074,16.6147,16.5705,16.5705,252400.0
2012-08-16 15:30:00,22.49,22.54,22.49,22.54,194700.0,16.5705,16.6074,16.5705,16.6074,194700.0
2012-08-16 15:40:00,22.53,22.56,22.51,22.53,319000.0,16.6,16.6221,16.5853,16.6,319000.0
2012-08-16 15:50:00,22.53,22.55,22.49,22.52,532400.0,16.6,16.6147,16.5705,16.5926,532400.0
2012-08-17 09:30:00,22.64,22.71,22.54,22.64,773600.0,16.681,16.7326,16.6074,16.681,773600.0
2012-08-17 09:40:00,22.64,22.66,22.53,22.65,119000.0,16.681,16.6958,16.6,16.6884,119000.0
2012-08-17 09:50:00,22.64,22.72,22.64,22.72,150200.0,16.681,16.74,16.681,16.74,150200.0
2012-08-17 10:00:00,22.72,22.72,22.66,22.72,192700.0,16.74,16.74,16.6958,16.74,192700.0
2012-08-17 10:10:00,22.73,22.74,22.71,22.73,239400.0,16.7474,16.7547,16.7326,16.7474,239400.0
2012-08-17 10:20:00,22.72,22.73,22.68,22.68,102600.0,16.74,16.7474,16.7105,16.7105,102600.0
2012-08-17 10:30:00,22.68,22.72,22.66,22.69,230100.0,16.7105,16.74,16.6958,16.7179,230100.0
2012-08-17 10:40:00,22.69,22.71,22.66,22.7,179100.0,16.7179,16.7326,16.6958,16.7253,179100.0
2012-08-17 10:50:00,22.7,22.71,22.69,22.7,122900.0,16.7253,16.7326,16.7179,16.7253,122900.0
2012-08-17 11:00:00,22.7,22.74,22.69,22.72,158200.0,16.7253,16.7547,16.7179,16.74,158200.0
2012-08-17 11:10:00,22.73,22.74,22.71,22.72,119600.0,16.7474,16.7547,16.7326,16.74,119600.0
2012-08-17 11:20:00,22.71,22.72,22.7,22.7,62100.0,16.7326,16.74,16.7253,16.7253,62100.0
2012-08-17 11:30:00,22.7,22.75,22.7,22.73,106300.0,16.7253,16.7621,16.7253,16.7474,106300.0
2012-08-17 11:40:00,22.73,22.73,22.71,22.72,70500.0,16.7474,16.7474,16.7326,16.74,70500.0
2012-08-17 11:50:00,22.72,22.77,22.72,22.77,150200.0,16.74,16.7768,16.74,16.7768,150200.0
2012-08-17 12:00:00,22.76,22.76,22.75,22.76,34400.0,16.7695,16.7695,16.7621,16.7695,34400.0
2012-08-17 12:10:00,22.75,22.77,22.75,22.76,72200.0,16.7621,16.7768,16.7621,16.7695,72200.0
2012-08-17 12:20:00,22.77,22.77,22.75,22.75,63700.0,16.7768,16.7768,16.7621,16.7621,63700.0
2012-08-17 12:30:00,22.75,22.76,22.75,22.75,111800.0,16.7621,16.7695,16.7621,16.7621,111800.0
2012-08-17 12:40:00,22.75,22.75,22.73,22.73,45900.0,16.7621,16.7621,16.7474,16.7474,45900.0
2012-08-17 12:50:00,22.73,22.74,22.72,22.72,55200.0,16.7474,16.7547,16.74,16.74,55200.0
2012-08-17 13:00:00,22.72,22.73,22.71,22.72,68100.0,16.74,16.7474,16.7326,16.74,68100.0
2012-08-17 13:10:00,22.72,22.77,22.71,22.76,163600.0,16.74,16.7768,16.7326,16.7695,163600.0
2012-08-17 13:20:00,22.76,22.78,22.75,22.78,70200.0,16.7695,16.7842,16.7621,16.7842,70200.0
2012-08-17 13:30:00,22.77,22.79,22.75,22.78,119500.0,16.7768,16.7916,16.7621,16.7842,119500.0
2012-08-17 13:40:00,22.77,22.78,22.76,22.76,45900.0,16.7768,16.7842,16.7695,16.7695,45900.0
2012-08-17 13:50:00,22.77,22.8,22.76,22.76,148900.0,16.7768,16.7989,16.7695,16.7695,148900.0
2012-08-17 14:00:00,22.76,22.78,22.75,22.75,112100.0,16.7695,16.7842,16.7621,16.7621,112100.0
2012-08-17 14:10:00,22.75,22.76,22.75,22.75,42400.0,16.7621,16.7695,16.7621,16.7621,42400.0
2012-08-17 14:20:00,22.75,22.76,22.75,22.75,65200.0,16.7621,16.7695,16.7621,16.7621,65200.0
2012-08-17 14:30:00,22.75,22.76,22.74,22.74,71000.0,16.7621,16.7695,16.7547,16.7547,71000.0
2012-08-17 14:40:00,22.74,22.75,22.71,22.73,133500.0,16.7547,16.7621,16.7326,16.7474,133500.0
2012-08-17 14:50:00,22.73,22.74,22.72,22.73,92600.0,16.7474,16.7547,16.74,16.7474,92600.0
2012-08-17 15:00:00,22.73,22.74,22.71,22.72,128700.0,16.7474,16.7547,16.7326,16.74,128700.0
2012-08-17 15:10:00,22.72,22.74,22.71,22.72,117100.0,16.74,16.7547,16.7326,16.74,117100.0
2012-08-17 15:20:00,22.72,22.73,22.71,22.72,115900.0,16.74,16.7474,16.7326,16.74,115900.0
2012-08-17 15:30:00,22.72,22.73,22.69,22.7,126600.0,16.74,16.7474,16.7179,16.7253,126600.0
2012-08-17 15:40:00,22.7,22.75,22.7,22.75,163500.0,16.7253,16.7621,16.7253,16.7621,163500.0
2012-08-17 15:50:00,22.75,22.76,22.71,22.73,566900.0,16.7621,16.7695,16.7326,16.7474,566900.0
2012-08-20 09:30:00,22.64,22.65,22.47,22.58,310900.0,16.681,16.6884,16.5558,16.6368,310900.0
2012-08-20 09:40:00,22.58,22.74,22.58,22.71,106700.0,16.6368,16.7547,16.6368,16.7326,106700.0
2012-08-20 09:50:00,22.7,22.76,22.67,22.69,169300.0,16.7253,16.7695,16.7031,16.7179,169300.0
2012-08-20 10:00:00,22.7,22.73,22.68,22.71,115900.0,16.7253,16.7474,16.7105,16.7326,115900.0
2012-08-20 10:10:00,22.71,22.73,22.65,22.66,134100.0,16.7326,16.7474,16.6884,16.6958,134100.0
2012-08-20 10:20:00,22.67,22.67,22.61,22.62,64000.0,16.7031,16.7031,16.6589,16.6663,64000.0
2012-08-20 10:30:00,22.61,22.66,22.6,22.64,89400.0,16.6589,16.6958,16.6516,16.681,89400.0
2012-08-20 10:40:00,22.64,22.71,22.64,22.7,67600.0,16.681,16.7326,16.681,16.7253,67600.0
2012-08-20 10:50:00,22.7,22.74,22.69,22.74,65900.0,16.7253,16.7547,16.7179,16.7547,65900.0
2012-08-20 11:00:00,22.73,22.75,22.72,22.73,81600.0,16.7474,16.7621,16.74,16.7474,81600.0
2012-08-20 11:10:00,22.74,22.75,22.72,22.74,85300.0,16.7547,16.7621,16.74,16.7547,85300.0
2012-08-20 11:20:00,22.75,22.79,22.74,22.75,98300.0,16.7621,16.7916,16.7547,16.7621,98300.0
2012-08-20 11:30:00,22.75,22.78,22.75,22.78,76800.0,16.7621,16.7842,16.7621,16.7842,76800.0
2012-08-20 11:40:00,22.77,22.79,22.77,22.79,46400.0,16.7768,16.7916,16.7768,16.7916,46400.0
2012-08-20 11:50:00,22.78,22.83,22.78,22.8,114500.0,16.7842,16.821,16.7842,16.7989,114500.0
2012-08-20 12:00:00,22.8,22.86,22.8,22.83,119700.0,16.7989,16.8431,16.7989,16.821,119700.0
2012-08-20 12:10:00,22.83,22.87,22.83,22.84,76000.0,16.821,16.8505,16.821,16.8284,76000.0
2012-08-20 12:20:00,22.85,22.85,22.82,22.85,85700.0,16.8358,16.8358,16.8137,16.8358,85700.0
2012-08-20 12:30:00,22.84,22.84,22.82,22.82,49700.0,16.8284,16.8284,16.8137,16.8137,49700.0
2012-08-20 12:40:00,22.82,22.83,22.8,22.81,59700.0,16.8137,16.821,16.7989,16.8063,59700.0
2012-08-20 12:50:00,22.81,22.82,22.8,22.81,58500.0,16.8063,16.8137,16.7989,16.8063,58500.0
2012-08-20 13:00:00,22.82,22.82,22.8,22.81,34500.0,16.8137,16.8137,16.7989,16.8063,34500.0
2012-08-20 13:10:00,22.8,22.82,22.8,22.81,23100.0,16.7989,16.8137,16.7989,16.8063,23100.0
2012-08-20 13:20:00,22.81,22.83,22.81,22.81,59600.0,16.8063,16.821,16.8063,16.8063,59600.0
2012-08-20 13:30:00,22.81,22.83,22.8,22.8,107800.0,16.8063,16.821,16.7989,16.7989,107800.0
2012-08-20 13:40:00,22.8,22.81,22.8,22.8,36700.0,16.7989,16.8063,16.7989,16.7989,36700.0
2012-08-20 13:50:00,22.8,22.81,22.8,22.8,29700.0,16.7989,16.8063,16.7989,16.7989,29700.0
2012-08-20 14:00:00,22.8,22.81,22.77,22.78,46700.0,16.7989,16.8063,16.7768,16.7842,46700.0
2012-08-20 14:10:00,22.77,22.79,22.75,22.76,105300.0,16.7768,16.7916,16.7621,16.7695,105300.0
2012-08-20 14:20:00,22.76,22.79,22.75,22.78,71200.0,16.7695,16.7916,16.7621,16.7842,71200.0
2012-08-20 14:30:00,22.77,22.8,22.77,22.8,87400.0,16.7768,16.7989,16.7768,16.7989,87400.0
2012-08-20 14:40:00,22.79,22.8,22.75,22.76,108200.0,16.7916,16.7989,16.7621,16.7695,108200.0
2012-08-20 14:50:00,22.76,22.77,22.75,22.75,53900.0,16.7695,16.7768,16.7621,16.7621,53900.0
2012-08-20 15:00:00,22.76,22.76,22.75,22.76,49000.0,16.7695,16.7695,16.7621,16.7695,49000.0
2012-08-20 15:10:00,22.75,22.76,22.72,22.72,66900.0,16.7621,16.7695,16.74,16.74,66900.0
2012-08-20 15:20:00,22.73,22.73,22.71,22.71,84500.0,16.7474,16.7474,16.7326,16.7326,84500.0
2012-08-20 15:30:00,22.72,22.76,22.71,22.75,164000.0,16.74,16.7695,16.7326,16.7621,164000.0
2012-08-20 15:40:00,22.76,22.76,22.72,22.75,197100.0,16.7695,16.7695,16.74,16.7621,197100.0
2012-08-20 15:50:00,22.76,22.8,22.72,22.78,1393200.0,16.7695,16.7989,16.74,16.7842,1393200.0
2012-08-21 09:30:00,22.79,22.92,22.65,22.9,213900.0,16.7916,16.8873,16.6884,16.8726,213900.0
2012-08-21 09:40:00,22.9,22.94,22.88,22.92,94000.0,16.8726,16.9021,16.8579,16.8873,94000.0
2012-08-21 09:50:00,22.92,22.99,22.91,22.99,102100.0,16.8873,16.9389,16.88,16.9389,102100.0
2012-08-21 10:00:00,22.99,23.05,22.99,23.02,164800.0,16.9389,16.9831,16.9389,16.961,164800.0
2012-08-21 10:10:00,23.03,23.04,22.96,22.98,93500.0,16.9684,16.9758,16.9168,16.9316,93500.0
2012-08-21 10:20:00,22.98,23.02,22.97,23.0,171700.0,16.9316,16.961,16.9242,16.9463,171700.0
2012-08-21 10:30:00,23.01,23.04,23.0,23.03,87000.0,16.9537,16.9758,16.9463,16.9684,87000.0
2012-08-21 10:40:00,23.03,23.05,23.02,23.02,87400.0,16.9684,16.9831,16.961,16.961,87400.0
2012-08-21 10:50:00,23.02,23.03,23.0,23.01,76700.0,16.961,16.9684,16.9463,16.9537,76700.0
2012-08-21 11:00:00,23.01,23.05,23.01,23.03,107500.0,16.9537,16.9831,16.9537,16.9684,107500.0
2012-08-21 11:10:00,23.03,23.1,23.02,23.08,115100.0,16.9684,17.02,16.961,17.0052,115100.0
2012-08-21 11:20:00,23.08,23.08,22.98,23.0,143900.0,17.0052,17.0052,16.9316,16.9463,143900.0
2012-08-21 11:30:00,22.99,22.99,22.92,22.95,69400.0,16.9389,16.9389,16.8873,16.9095,69400.0
2012-08-21 11:40:00,22.96,22.98,22.91,22.98,122700.0,16.9168,16.9316,16.88,16.9316,122700.0
2012-08-21 11:50:00,22.97,22.98,22.95,22.95,59500.0,16.9242,16.9316,16.9095,16.9095,59500.0
2012-08-21 12:00:00,22.95,22.96,22.92,22.93,63000.0,16.9095,16.9168,16.8873,16.8947,63000.0
2012-08-21 12:10:00,22.94,22.96,22.92,22.93,52100.0,16.9021,16.9168,16.8873,16.8947,52100.0
2012-08-21 12:20:00,22.93,22.96,22.92,22.95,64300.0,16.8947,16.9168,16.8873,16.9095,64300.0
2012-08-21 12:30:00,22.95,22.96,22.92,22.95,60200.0,16.9095,16.9168,16.8873,16.9095,60200.0
2012-08-21 12:40:00,22.95,22.95,22.9,22.94,66900.0,16.9095,16.9095,16.8726,16.9021,66900.0
2012-08-21 12:50:00,22.94,22.94,22.91,22.92,62600.0,16.9021,16.9021,16.88,16.8873,62600.0
2012-08-21 13:00:00,22.92,22.94,22.9,22.94,49000.0,16.8873,16.9021,16.8726,16.9021,49000.0
2012-08-21 13:10:00,22.93,22.95,22.9,22.94,68200.0,16.8947,16.9095,16.8726,16.9021,68200.0
2012-08-21 13:20:00,22.93,22.94,22.9,22.9,81900.0,16.8947,16.9021,16.8726,16.8726,81900.0
2012-08-21 13:30:00,22.91,22.92,22.88,22.89,104900.0,16.88,16.8873,16.8579,16.8652,104900.0
2012-08-21 13:40:00,22.89,22.9,22.8,22.8,305500.0,16.8652,16.8726,16.7989,16.7989,305500.0
2012-08-21 13:50:00,22.8,22.86,22.8,22.85,99700.0,16.7989,16.8431,16.7989,16.8358,99700.0
2012-08-21 14:00:00,22.85,22.87,22.82,22.82,86300.0,16.8358,16.8505,16.8137,16.8137,86300.0
2012-08-21 14:10:00,22.83,22.83,22.79,22.79,83300.0,16.821,16.821,16.7916,16.7916,83300.0
2012-08-21 14:20:00,22.79,22.82,22.77,22.78,127800.0,16.7916,16.8137,16.7768,16.7842,127800.0
2012-08-21 14:30:00,22.78,22.8,22.74,22.76,103000.0,16.7842,16.7989,16.7547,16.7695,103000.0
2012-08-21 14:40:00,22.76,22.79,22.73,22.78,99400.0,16.7695,16.7916,16.7474,16.7842,99400.0
2012-08-21 14:50:00,22.77,22.81,22.77,22.8,43500.0,16.7768,16.8063,16.7768,16.7989,43500.0
2012-08-21 15:00:00,22.8,22.81,22.75,22.75,144200.0,16.7989,16.8063,16.7621,16.7621,144200.0
2012-08-21 15:10:00,22.75,22.76,22.69,22.72,132800.0,16.7621,16.7695,16.7179,16.74,132800.0
2012-08-21 15:20:00,22.72,22.75,22.7,22.72,90600.0,16.74,16.7621,16.7253,16.74,90600.0
2012-08-21 15:30:00,22.72,22.77,22.72,22.77,162200.0,16.74,16.7768,16.74,16.7768,162200.0
2012-08-21 15:40:00,22.78,22.83,22.77,22.8,351300.0,16.7842,16.821,16.7768,16.7989,351300.0
2012-08-21 15:50:00,22.81,22.81,22.76,22.8,452600.0,16.8063,16.8063,16.7695,16.7989,452600.0
2012-08-22 09:30:00,22.7,22.78,22.62,22.68,192500.0,16.7253,16.7842,16.6663,16.7105,192500.0
2012-08-22 09:40:00,22.68,22.82,22.65,22.78,99100.0,16.7105,16.8137,16.6884,16.7842,99100.0
2012-08-22 09:50:00,22.77,22.83,22.76,22.83,82200.0,16.7768,16.821,16.7695,16.821,82200.0
2012-08-22 10:00:00,22.83,22.88,22.75,22.86,152900.0,16.821,16.8579,16.7621,16.8431,152900.0
2012-08-22 10:10:00,22.87,22.89,22.82,22.84,97700.0,16.8505,16.8652,16.8137,16.8284,97700.0
2012-08-22 10:20:00,22.83,22.9,22.82,22.9,87500.0,16.821,16.8726,16.8137,16.8726,87500.0
2012-08-22 10:30:00,22.9,22.92,22.84,22.84,113700.0,16.8726,16.8873,16.8284,16.8284,113700.0
2012-08-22 10:40:00,22.83,22.84,22.73,22.73,92100.0,16.821,16.8284,16.7474,16.7474,92100.0
2012-08-22 10:50:00,22.73,22.78,22.71,22.71,96600.0,16.7474,16.7842,16.7326,16.7326,96600.0
2012-08-22 11:00:00,22.71,22.73,22.68,22.7,68800.0,16.7326,16.7474,16.7105,16.7253,68800.0
2012-08-22 11:10:00,22.7,22.72,22.67,22.68,91500.0,16.7253,16.74,16.7031,16.7105,91500.0
2012-08-22 11:20:00,22.67,22.69,22.65,22.67,55200.0,16.7031,16.7179,16.6884,16.7031,55200.0
2012-08-22 11:30:00,22.67,22.7,22.65,22.69,84500.0,16.7031,16.7253,16.6884,16.7179,84500.0
2012-08-22 11:40:00,22.68,22.7,22.67,22.68,39500.0,16.7105,16.7253,16.7031,16.7105,39500.0
2012-08-22 11:50:00,22.68,22.72,22.68,22.72,42400.0,16.7105,16.74,16.7105,16.74,42400.0
2012-08-22 12:00:00,22.72,22.73,22.7,22.71,65500.0,16.74,16.7474,16.7253,16.7326,65500.0
2012-08-22 12:10:00,22.7,22.71,22.69,22.7,47500.0,16.7253,16.7326,16.7179,16.7253,47500.0
2012-08-22 12:20:00,22.7,22.71,22.69,22.71,82400.0,16.7253,16.7326,16.7179,16.7326,82400.0
2012-08-22 12:30:00,22.71,22.71,22.64,22.65,96500.0,16.7326,16.7326,16.681,16.6884,96500.0
2012-08-22 12:40:00,22.64,22.67,22.64,22.65,39500.0,16.681,16.7031,16.681,16.6884,39500.0
2012-08-22 12:50:00,22.66,22.66,22.6,22.6,57400.0,16.6958,16.6958,16.6516,16.6516,57400.0
2012-08-22 13:00:00,22.6,22.63,22.6,22.62,46600.0,16.6516,16.6737,16.6516,16.6663,46600.0
2012-08-22 13:10:00,22.61,22.66,22.61,22.65,108800.0,16.6589,16.6958,16.6589,16.6884,108800.0
2012-08-22 13:20:00,22.65,22.68,22.65,22.67,37800.0,16.6884,16.7105,16.6884,16.7031,37800.0
2012-08-22 13:30:00,22.67,22.71,22.66,22.71,73900.0,16.7031,16.7326,16.6958,16.7326,73900.0
2012-08-22 13:40:00,22.7,22.73,22.69,22.71,89100.0,16.7253,16.7474,16.7179,16.7326,89100.0
2012-08-22 13:50:00,22.71,22.72,22.66,22.68,96300.0,16.7326,16.74,16.6958,16.7105,96300.0
2012-08-22 14:00:00,22.69,22.8,22.69,22.73,248800.0,16.7179,16.7989,16.7179,16.7474,248800.0
2012-08-22 14:10:00,22.72,22.77,22.69,22.73,148300.0,16.74,16.7768,16.7179,16.7474,148300.0
2012-08-22 14:20:00,22.72,22.74,22.68,22.73,105100.0,16.74,16.7547,16.7105,16.7474,105100.0
2012-08-22 14:30:00,22.73,22.81,22.72,22.79,172700.0,16.7474,16.8063,16.74,16.7916,172700.0
2012-08-22 14:40:00,22.79,22.83,22.77,22.79,207300.0,16.7916,16.821,16.7768,16.7916,207300.0
2012-08-22 14:50:00,22.79,22.84,22.79,22.81,112400.0,16.7916,16.8284,16.7916,16.8063,112400.0
2012-08-22 15:00:00,22.81,22.82,22.78,22.79,167900.0,16.8063,16.8137,16.7842,16.7916,167900.0
2012-08-22 15:10:00,22.8,22.81,22.74,22.75,132900.0,16.7989,16.8063,16.7547,16.7621,132900.0
2012-08-22 15:20:00,22.75,22.8,22.75,22.79,170100.0,16.7621,16.7989,16.7621,16.7916,170100.0
2012-08-22 15:30:00,22.78,22.8,22.74,22.76,174100.0,16.7842,16.7989,16.7547,16.7695,174100.0
2012-08-22 15:40:00,22.76,22.78,22.74,22.75,230500.0,16.7695,16.7842,16.7547,16.7621,230500.0
2012-08-22 15:50:00,22.76,22.77,22.72,22.73,453300.0,16.7695,16.7768,16.74,16.7474,453300.0
2012-08-23 09:30:00,22.69,22.76,22.54,22.54,198600.0,16.7179,16.7695,16.6074,16.6074,198600.0
2012-08-23 09:40:00,22.54,22.62,22.54,22.6,69700.0,16.6074,16.6663,16.6074,16.6516,69700.0
2012-08-23 09:50:00,22.6,22.63,22.55,22.57,108600.0,16.6516,16.6737,16.6147,16.6295,108600.0
2012-08-23 10:00:00,22.56,22.65,22.54,22.6,297100.0,16.6221,16.6884,16.6074,16.6516,297100.0
2012-08-23 10:10:00,22.6,22.6,22.52,22.52,101900.0,16.6516,16.6516,16.5926,16.5926,101900.0
2012-08-23 10:20:00,22.52,22.58,22.52,22.58,83300.0,16.5926,16.6368,16.5926,16.6368,83300.0
2012-08-23 10:30:00,22.58,22.59,22.54,22.56,142200.0,16.6368,16.6442,16.6074,16.6221,142200.0
2012-08-23 10:40:00,22.56,22.63,22.53,22.62,147700.0,16.6221,16.6737,16.6,16.6663,147700.0
2012-08-23 10:50:00,22.62,22.62,22.59,22.59,124300.0,16.6663,16.6663,16.6442,16.6442,124300.0
2012-08-23 11:00:00,22.6,22.61,22.54,22.59,94900.0,16.6516,16.6589,16.6074,16.6442,94900.0
2012-08-23 11:10:00,22.58,22.62,22.56,22.61,76600.0,16.6368,16.6663,16.6221,16.6589,76600.0
2012-08-23 11:20:00,22.61,22.65,22.6,22.63,140100.0,16.6589,16.6884,16.6516,16.6737,140100.0
2012-08-23 11:30:00,22.62,22.62,22.58,22.59,155700.0,16.6663,16.6663,16.6368,16.6442,155700.0
2012-08-23 11:40:00,22.6,22.62,22.57,22.57,127200.0,16.6516,16.6663,16.6295,16.6295,127200.0
2012-08-23 11:50:00,22.57,22.62,22.56,22.62,65000.0,16.6295,16.6663,16.6221,16.6663,65000.0
2012-08-23 12:00:00,22.62,22.63,22.55,22.58,134900.0,16.6663,16.6737,16.6147,16.6368,134900.0
2012-08-23 12:10:00,22.58,22.58,22.55,22.56,88500.0,16.6368,16.6368,16.6147,16.6221,88500.0
2012-08-23 12:20:00,22.56,22.6,22.56,22.59,113400.0,16.6221,16.6516,16.6221,16.6442,113400.0
2012-08-23 12:30:00,22.59,22.6,22.55,22.55,49000.0,16.6442,16.6516,16.6147,16.6147,49000.0
2012-08-23 12:40:00,22.55,22.6,22.55,22.58,48700.0,16.6147,16.6516,16.6147,16.6368,48700.0
2012-08-23 12:50:00,22.58,22.58,22.54,22.55,65600.0,16.6368,16.6368,16.6074,16.6147,65600.0
2012-08-23 13:00:00,22.56,22.56,22.51,22.53,82200.0,16.6221,16.6221,16.5853,16.6,82200.0
2012-08-23 13:10:00,22.52,22.53,22.5,22.51,89900.0,16.5926,16.6,16.5779,16.5853,89900.0
2012-08-23 13:20:00,22.5,22.51,22.46,22.47,80800.0,16.5779,16.5853,16.5484,16.5558,80800.0
2012-08-23 13:30:00,22.46,22.48,22.45,22.45,43500.0,16.5484,16.5632,16.5411,16.5411,43500.0
2012-08-23 13:40:00,22.45,22.48,22.45,22.46,40800.0,16.5411,16.5632,16.5411,16.5484,40800.0
2012-08-23 13:50:00,22.46,22.48,22.45,22.46,81900.0,16.5484,16.5632,16.5411,16.5484,81900.0
2012-08-23 14:00:00,22.46,22.47,22.46,22.47,49600.0,16.5484,16.5558,16.5484,16.5558,49600.0
2012-08-23 14:10:00,22.46,22.49,22.46,22.46,85100.0,16.5484,16.5705,16.5484,16.5484,85100.0
2012-08-23 14:20:00,22.46,22.47,22.46,22.46,108100.0,16.5484,16.5558,16.5484,16.5484,108100.0
2012-08-23 14:30:00,22.46,22.49,22.46,22.48,70900.0,16.5484,16.5705,16.5484,16.5632,70900.0
2012-08-23 14:40:00,22.48,22.53,22.47,22.51,182600.0,16.5632,16.6,16.5558,16.5853,182600.0
2012-08-23 14:50:00,22.5,22.51,22.5,22.51,96700.0,16.5779,16.5853,16.5779,16.5853,96700.0
2012-08-23 15:00:00,22.51,22.52,22.49,22.52,128700.0,16.5853,16.5926,16.5705,16.5926,128700.0
2012-08-23 15:10:00,22.52,22.52,22.5,22.52,100900.0,16.5926,16.5926,16.5779,16.5926,100900.0
2012-08-23 15:20:00,22.52,22.52,22.46,22.48,292900.0,16.5926,16.5926,16.5484,16.5632,292900.0
2012-08-23 15:30:00,22.48,22.49,22.45,22.48,240200.0,16.5632,16.5705,16.5411,16.5632,240200.0
2012-08-23 15:40:00,22.48,22.5,22.46,22.46,324300.0,16.5632,16.5779,16.5484,16.5484,324300.0
2012-08-23 15:50:00,22.46,22.46,22.42,22.44,552800.0,16.5484,16.5484,16.5189,16.5337,552800.0
2012-08-24 09:30:00,22.37,22.4,22.24,22.27,173600.0,16.4821,16.5042,16.3863,16.4084,173600.0
2012-08-24 09:40:00,22.27,22.3,22.21,22.25,103500.0,16.4084,16.4305,16.3642,16.3937,103500.0
2012-08-24 09:50:00,22.24,22.25,22.15,22.17,85900.0,16.3863,16.3937,16.32,16.3348,85900.0
2012-08-24 10:00:00,22.18,22.26,22.17,22.25,66800.0,16.3421,16.4011,16.3348,16.3937,66800.0
2012-08-24 10:10:00,22.25,22.3,22.22,22.23,114000.0,16.3937,16.4305,16.3716,16.379,114000.0
2012-08-24 10:20:00,22.23,22.27,22.21,22.24,79400.0,16.379,16.4084,16.3642,16.3863,79400.0
2012-08-24 10:30:00,22.23,22.3,22.23,22.29,201200.0,16.379,16.4305,16.379,16.4232,201200.0
2012-08-24 10:40:00,22.29,22.31,22.27,22.28,121800.0,16.4232,16.4379,16.4084,16.4158,121800.0
2012-08-24 10:50:00,22.28,22.29,22.25,22.27,54600.0,16.4158,16.4232,16.3937,16.4084,54600.0
2012-08-24 11:00:00,22.27,22.31,22.26,22.26,69400.0,16.4084,16.4379,16.4011,16.4011,69400.0
2012-08-24 11:10:00,22.27,22.37,22.26,22.36,241800.0,16.4084,16.4821,16.4011,16.4747,241800.0
2012-08-24 11:20:00,22.36,22.38,22.34,22.36,85200.0,16.4747,16.4895,16.46,16.4747,85200.0
2012-08-24 11:30:00,22.36,22.42,22.35,22.4,105000.0,16.4747,16.5189,16.4674,16.5042,105000.0
2012-08-24 11:40:00,22.39,22.39,22.36,22.37,49800.0,16.4968,16.4968,16.4747,16.4821,49800.0
2012-08-24 11:50:00,22.37,22.38,22.35,22.35,94300.0,16.4821,16.4895,16.4674,16.4674,94300.0
2012-08-24 12:00:00,22.36,22.36,22.33,22.33,136300.0,16.4747,16.4747,16.4526,16.4526,136300.0
2012-08-24 12:10:00,22.33,22.35,22.32,22.35,72400.0,16.4526,16.4674,16.4453,16.4674,72400.0
2012-08-24 12:20:00,22.35,22.37,22.34,22.36,90000.0,16.4674,16.4821,16.46,16.4747,90000.0
2012-08-24 12:30:00,22.36,22.39,22.35,22.37,86700.0,16.4747,16.4968,16.4674,16.4821,86700.0
2012-08-24 12:40:00,22.38,22.43,22.37,22.43,57500.0,16.4895,16.5263,16.4821,16.5263,57500.0
2012-08-24 12:50:00,22.43,22.44,22.39,22.4,186000.0,16.5263,16.5337,16.4968,16.5042,186000.0
2012-08-24 13:00:00,22.41,22.41,22.39,22.4,80400.0,16.5116,16.5116,16.4968,16.5042,80400.0
2012-08-24 13:10:00,22.4,22.41,22.38,22.38,112300.0,16.5042,16.5116,16.4895,16.4895,112300.0
2012-08-24 13:20:00,22.38,22.39,22.38,22.38,18300.0,16.4895,16.4968,16.4895,16.4895,18300.0
2012-08-24 13:30:00,22.39,22.43,22.39,22.42,74300.0,16.4968,16.5263,16.4968,16.5189,74300.0
2012-08-24 13:40:00,22.42,22.47,22.42,22.45,92400.0,16.5189,16.5558,16.5189,16.5411,92400.0
2012-08-24 13:50:00,22.45,22.46,22.4,22.42,75900.0,16.5411,16.5484,16.5042,16.5189,75900.0
2012-08-24 14:00:00,22.41,22.43,22.41,22.41,52900.0,16.5116,16.5263,16.5116,16.5116,52900.0
2012-08-24 14:10:00,22.41,22.42,22.4,22.41,66600.0,16.5116,16.5189,16.5042,16.5116,66600.0
2012-08-24 14:20:00,22.41,22.43,22.4,22.43,67500.0,16.5116,16.5263,16.5042,16.5263,67500.0
2012-08-24 14:30:00,22.42,22.44,22.39,22.39,104000.0,16.5189,16.5337,16.4968,16.4968,104000.0
2012-08-24 14:40:00,22.38,22.4,22.36,22.37,69200.0,16.4895,16.5042,16.4747,16.4821,69200.0
2012-08-24 14:50:00,22.37,22.39,22.36,22.37,76800.0,16.4821,16.4968,16.4747,16.4821,76800.0
2012-08-24 15:00:00,22.38,22.38,22.36,22.37,67500.0,16.4895,16.4895,16.4747,16.4821,67500.0
2012-08-24 15:10:00,22.37,22.41,22.36,22.41,88300.0,16.4821,16.5116,16.4747,16.5116,88300.0
2012-08-24 15:20:00,22.41,22.43,22.4,22.42,105500.0,16.5116,16.5263,16.5042,16.5189,105500.0
2012-08-24 15:30:00,22.43,22.43,22.4,22.42,218100.0,16.5263,16.5263,16.5042,16.5189,218100.0
2012-08-24 15:40:00,22.43,22.5,22.42,22.45,349700.0,16.5263,16.5779,16.5189,16.5411,349700.0
2012-08-24 15:50:00,22.46,22.46,22.39,22.42,596400.0,16.5484,16.5484,16.4968,16.5189,596400.0
2012-08-27 09:30:00,22.49,22.5,22.41,22.41,97400.0,16.5705,16.5779,16.5116,16.5116,97400.0
2012-08-27 09:40:00,22.41,22.43,22.37,22.42,53200.0,16.5116,16.5263,16.4821,16.5189,53200.0
2012-08-27 09:50:00,22.43,22.43,22.36,22.37,67600.0,16.5263,16.5263,16.4747,16.4821,67600.0
2012-08-27 10:00:00,22.36,22.39,22.32,22.34,69000.0,16.4747,16.4968,16.4453,16.46,69000.0
2012-08-27 10:10:00,22.34,22.34,22.28,22.31,97100.0,16.46,16.46,16.4158,16.4379,97100.0
2012-08-27 10:20:00,22.31,22.33,22.29,22.33,56200.0,16.4379,16.4526,16.4232,16.4526,56200.0
2012-08-27 10:30:00,22.33,22.35,22.31,22.33,50000.0,16.4526,16.4674,16.4379,16.4526,50000.0
2012-08-27 10:40:00,22.34,22.34,22.32,22.32,34700.0,16.46,16.46,16.4453,16.4453,34700.0
2012-08-27 10:50:00,22.33,22.34,22.3,22.31,78800.0,16.4526,16.46,16.4305,16.4379,78800.0
2012-08-27 11:00:00,22.31,22.4,22.31,22.39,70100.0,16.4379,16.5042,16.4379,16.4968,70100.0
2012-08-27 11:10:00,22.4,22.49,22.4,22.46,84700.0,16.5042,16.5705,16.5042,16.5484,84700.0
2012-08-27 11:20:00,22.46,22.47,22.43,22.43,39200.0,16.5484,16.5558,16.5263,16.5263,39200.0
2012-08-27 11:30:00,22.44,22.45,22.4,22.41,118500.0,16.5337,16.5411,16.5042,16.5116,118500.0
2012-08-27 11:40:00,22.41,22.45,22.4,22.45,40500.0,16.5116,16.5411,16.5042,16.5411,40500.0
2012-08-27 11:50:00,22.45,22.45,22.39,22.39,51500.0,16.5411,16.5411,16.4968,16.4968,51500.0
2012-08-27 12:00:00,22.39,22.4,22.38,22.39,31300.0,16.4968,16.5042,16.4895,16.4968,31300.0
2012-08-27 12:10:00,22.39,22.41,22.38,22.39,54000.0,16.4968,16.5116,16.4895,16.4968,54000.0
2012-08-27 12:20:00,22.38,22.38,22.34,22.34,76500.0,16.4895,16.4895,16.46,16.46,76500.0
2012-08-27 12:30:00,22.35,22.38,22.34,22.38,55400.0,16.4674,16.4895,16.46,16.4895,55400.0
2012-08-27 12:40:00,22.38,22.38,22.37,22.38,19200.0,16.4895,16.4895,16.4821,16.4895,19200.0
2012-08-27 12:50:00,22.38,22.4,22.37,22.4,32900.0,16.4895,16.5042,16.4821,16.5042,32900.0
2012-08-27 13:00:00,22.4,22.41,22.39,22.39,40900.0,16.5042,16.5116,16.4968,16.4968,40900.0
2012-08-27 13:10:00,22.39,22.41,22.39,22.39,31200.0,16.4968,16.5116,16.4968,16.4968,31200.0
2012-08-27 13:20:00,22.39,22.43,22.39,22.42,72300.0,16.4968,16.5263,16.4968,16.5189,72300.0
2012-08-27 13:30:00,22.42,22.42,22.4,22.41,25200.0,16.5189,16.5189,16.5042,16.5116,25200.0
2012-08-27 13:40:00,22.4,22.4,22.37,22.37,47500.0,16.5042,16.5042,16.4821,16.4821,47500.0
2012-08-27 13:50:00,22.37,22.41,22.37,22.39,69600.0,16.4821,16.5116,16.4821,16.4968,69600.0
2012-08-27 14:00:00,22.39,22.4,22.38,22.38,20600.0,16.4968,16.5042,16.4895,16.4895,20600.0
2012-08-27 14:10:00,22.39,22.4,22.35,22.39,80600.0,16.4968,16.5042,16.4674,16.4968,80600.0
2012-08-27 14:20:00,22.39,22.39,22.38,22.39,14400.0,16.4968,16.4968,16.4895,16.4968,14400.0
2012-08-27 14:30:00,22.38,22.39,22.38,22.38,22500.0,16.4895,16.4968,16.4895,16.4895,22500.0
2012-08-27 14:40:00,22.39,22.39,22.36,22.37,37900.0,16.4968,16.4968,16.4747,16.4821,37900.0
2012-08-27 14:50:00,22.36,22.37,22.35,22.36,41900.0,16.4747,16.4821,16.4674,16.4747,41900.0
2012-08-27 15:00:00,22.35,22.36,22.32,22.34,81900.0,16.4674,16.4747,16.4453,16.46,81900.0
2012-08-27 15:10:00,22.34,22.34,22.31,22.31,52500.0,16.46,16.46,16.4379,16.4379,52500.0
2012-08-27 15:20:00,22.32,22.32,22.29,22.3,106300.0,16.4453,16.4453,16.4232,16.4305,106300.0
2012-08-27 15:30:00,22.3,22.34,22.3,22.31,143700.0,16.4305,16.46,16.4305,16.4379,143700.0
2012-08-27 15:40:00,22.31,22.32,22.29,22.29,187100.0,16.4379,16.4453,16.4232,16.4232,187100.0
2012-08-27 15:50:00,22.3,22.3,22.27,22.28,288100.0,16.4305,16.4305,16.4084,16.4158,288100.0
2012-08-28 09:30:00,22.28,22.4,22.2,22.38,152700.0,16.4158,16.5042,16.3569,16.4895,152700.0
2012-08-28 09:40:00,22.39,22.4,22.36,22.4,67100.0,16.4968,16.5042,16.4747,16.5042,67100.0
2012-08-28 09:50:00,22.39,22.41,22.28,22.3,108900.0,16.4968,16.5116,16.4158,16.4305,108900.0
2012-08-28 10:00:00,22.29,22.38,22.25,22.36,168800.0,16.4232,16.4895,16.3937,16.4747,168800.0
2012-08-28 10:10:00,22.35,22.42,22.34,22.37,89900.0,16.4674,16.5189,16.46,16.4821,89900.0
2012-08-28 10:20:00,22.37,22.48,22.37,22.46,130700.0,16.4821,16.5632,16.4821,16.5484,130700.0
2012-08-28 10:30:00,22.45,22.5,22.43,22.48,100400.0,16.5411,16.5779,16.5263,16.5632,100400.0
2012-08-28 10:40:00,22.48,22.48,22.45,22.47,122900.0,16.5632,16.5632,16.5411,16.5558,122900.0
2012-08-28 10:50:00,22.46,22.51,22.41,22.42,106700.0,16.5484,16.5853,16.5116,16.5189,106700.0
2012-08-28 11:00:00,22.42,22.47,22.39,22.47,90000.0,16.5189,16.5558,16.4968,16.5558,90000.0
2012-08-28 11:10:00,22.46,22.47,22.43,22.45,175900.0,16.5484,16.5558,16.5263,16.5411,175900.0
2012-08-28 11:20:00,22.45,22.47,22.43,22.47,78100.0,16.5411,16.5558,16.5263,16.5558,78100.0
2012-08-28 11:30:00,22.46,22.47,22.44,22.46,78800.0,16.5484,16.5558,16.5337,16.5484,78800.0
2012-08-28 11:40:00,22.47,22.52,22.46,22.52,95000.0,16.5558,16.5926,16.5484,16.5926,95000.0
2012-08-28 11:50:00,22.52,22.52,22.47,22.49,102600.0,16.5926,16.5926,16.5558,16.5705,102600.0
2012-08-28 12:00:00,22.49,22.55,22.49,22.53,94600.0,16.5705,16.6147,16.5705,16.6,94600.0
2012-08-28 12:10:00,22.53,22.53,22.51,22.53,79700.0,16.6,16.6,16.5853,16.6,79700.0
2012-08-28 12:20:00,22.53,22.54,22.51,22.53,52600.0,16.6,16.6074,16.5853,16.6,52600.0
2012-08-28 12:30:00,22.52,22.53,22.51,22.53,40100.0,16.5926,16.6,16.5853,16.6,40100.0
2012-08-28 12:40:00,22.53,22.56,22.53,22.55,89300.0,16.6,16.6221,16.6,16.6147,89300.0
2012-08-28 12:50:00,22.55,22.61,22.55,22.61,93000.0,16.6147,16.6589,16.6147,16.6589,93000.0
2012-08-28 13:00:00,22.61,22.61,22.56,22.58,135500.0,16.6589,16.6589,16.6221,16.6368,135500.0
2012-08-28 13:10:00,22.59,22.59,22.57,22.58,28800.0,16.6442,16.6442,16.6295,16.6368,28800.0
2012-08-28 13:20:00,22.57,22.58,22.56,22.57,178900.0,16.6295,16.6368,16.6221,16.6295,178900.0
2012-08-28 13:30:00,22.57,22.59,22.56,22.58,98400.0,16.6295,16.6442,16.6221,16.6368,98400.0
2012-08-28 13:40:00,22.58,22.59,22.56,22.56,23900.0,16.6368,16.6442,16.6221,16.6221,23900.0
2012-08-28 13:50:00,22.57,22.57,22.51,22.53,79400.0,16.6295,16.6295,16.5853,16.6,79400.0
2012-08-28 14:00:00,22.53,22.56,22.52,22.55,55800.0,16.6,16.6221,16.5926,16.6147,55800.0
2012-08-28 14:10:00,22.55,22.56,22.53,22.56,43500.0,16.6147,16.6221,16.6,16.6221,43500.0
2012-08-28 14:20:00,22.55,22.57,22.55,22.56,43400.0,16.6147,16.6295,16.6147,16.6221,43400.0
2012-08-28 14:30:00,22.56,22.57,22.54,22.55,30200.0,16.6221,16.6295,16.6074,16.6147,30200.0
2012-08-28 14:40:00,22.54,22.55,22.51,22.51,60000.0,16.6074,16.6147,16.5853,16.5853,60000.0
2012-08-28 14:50:00,22.51,22.52,22.47,22.49,54500.0,16.5853,16.5926,16.5558,16.5705,54500.0
2012-08-28 15:00:00,22.49,22.5,22.49,22.49,28700.0,16.5705,16.5779,16.5705,16.5705,28700.0
2012-08-28 15:10:00,22.49,22.52,22.46,22.46,112500.0,16.5705,16.5926,16.5484,16.5484,112500.0
2012-08-28 15:20:00,22.47,22.48,22.44,22.45,80500.0,16.5558,16.5632,16.5337,16.5411,80500.0
2012-08-28 15:30:00,22.46,22.46,22.44,22.46,73200.0,16.5484,16.5484,16.5337,16.5484,73200.0
2012-08-28 15:40:00,22.46,22.48,22.44,22.45,186800.0,16.5484,16.5632,16.5337,16.5411,186800.0
2012-08-28 15:50:00,22.45,22.46,22.41,22.42,335900.0,16.5411,16.5484,16.5116,16.5189,335900.0
2012-08-29 09:30:00,22.42,22.58,22.42,22.55,96400.0,16.5189,16.6368,16.5189,16.6147,96400.0
2012-08-29 09:40:00,22.55,22.6,22.52,22.52,383900.0,16.6147,16.6516,16.5926,16.5926,383900.0
2012-08-29 09:50:00,22.53,22.54,22.44,22.48,84300.0,16.6,16.6074,16.5337,16.5632,84300.0
2012-08-29 10:00:00,22.48,22.51,22.45,22.5,371800.0,16.5632,16.5853,16.5411,16.5779,371800.0
2012-08-29 10:10:00,22.49,22.51,22.45,22.46,111100.0,16.5705,16.5853,16.5411,16.5484,111100.0
2012-08-29 10:20:00,22.46,22.5,22.46,22.49,118300.0,16.5484,16.5779,16.5484,16.5705,118300.0
2012-08-29 10:30:00,22.48,22.49,22.47,22.48,58100.0,16.5632,16.5705,16.5558,16.5632,58100.0
2012-08-29 10:40:00,22.48,22.49,22.44,22.44,109400.0,16.5632,16.5705,16.5337,16.5337,109400.0
2012-08-29 10:50:00,22.45,22.45,22.38,22.42,89400.0,16.5411,16.5411,16.4895,16.5189,89400.0
2012-08-29 11:00:00,22.42,22.45,22.42,22.43,151100.0,16.5189,16.5411,16.5189,16.5263,151100.0
2012-08-29 11:10:00,22.42,22.44,22.41,22.44,54700.0,16.5189,16.5337,16.5116,16.5337,54700.0
2012-08-29 11:20:00,22.43,22.51,22.43,22.47,243600.0,16.5263,16.5853,16.5263,16.5558,243600.0
2012-08-29 11:30:00,22.48,22.51,22.48,22.49,144300.0,16.5632,16.5853,16.5632,16.5705,144300.0
2012-08-29 11:40:00,22.49,22.52,22.48,22.51,84700.0,16.5705,16.5926,16.5632,16.5853,84700.0
2012-08-29 11:50:00,22.52,22.53,22.5,22.52,100600.0,16.5926,16.6,16.5779,16.5926,100600.0
2012-08-29 12:00:00,22.51,22.53,22.51,22.53,54200.0,16.5853,16.6,16.5853,16.6,54200.0
2012-08-29 12:10:00,22.53,22.53,22.52,22.53,46900.0,16.6,16.6,16.5926,16.6,46900.0
2012-08-29 12:20:00,22.53,22.55,22.52,22.55,42900.0,16.6,16.6147,16.5926,16.6147,42900.0
2012-08-29 12:30:00,22.55,22.57,22.54,22.57,42000.0,16.6147,16.6295,16.6074,16.6295,42000.0
2012-08-29 12:40:00,22.57,22.59,22.55,22.57,84800.0,16.6295,16.6442,16.6147,16.6295,84800.0
2012-08-29 12:50:00,22.57,22.58,22.56,22.57,36600.0,16.6295,16.6368,16.6221,16.6295,36600.0
2012-08-29 13:00:00,22.57,22.59,22.57,22.59,49600.0,16.6295,16.6442,16.6295,16.6442,49600.0
2012-08-29 13:10:00,22.59,22.62,22.58,22.59,65800.0,16.6442,16.6663,16.6368,16.6442,65800.0
2012-08-29 13:20:00,22.58,22.59,22.56,22.57,158500.0,16.6368,16.6442,16.6221,16.6295,158500.0
2012-08-29 13:30:00,22.57,22.58,22.55,22.58,49900.0,16.6295,16.6368,16.6147,16.6368,49900.0
2012-08-29 13:40:00,22.58,22.62,22.58,22.62,40900.0,16.6368,16.6663,16.6368,16.6663,40900.0
2012-08-29 13:50:00,22.62,22.63,22.58,22.6,86000.0,16.6663,16.6737,16.6368,16.6516,86000.0
2012-08-29 14:00:00,22.59,22.6,22.58,22.6,65500.0,16.6442,16.6516,16.6368,16.6516,65500.0
2012-08-29 14:10:00,22.6,22.62,22.59,22.62,41600.0,16.6516,16.6663,16.6442,16.6663,41600.0
2012-08-29 14:20:00,22.61,22.63,22.61,22.62,47600.0,16.6589,16.6737,16.6589,16.6663,47600.0
2012-08-29 14:30:00,22.63,22.63,22.6,22.61,75100.0,16.6737,16.6737,16.6516,16.6589,75100.0
2012-08-29 14:40:00,22.61,22.62,22.59,22.6,53200.0,16.6589,16.6663,16.6442,16.6516,53200.0
2012-08-29 14:50:00,22.59,22.6,22.56,22.56,105300.0,16.6442,16.6516,16.6221,16.6221,105300.0
2012-08-29 15:00:00,22.57,22.6,22.56,22.6,133000.0,16.6295,16.6516,16.6221,16.6516,133000.0
2012-08-29 15:10:00,22.6,22.6,22.59,22.59,48000.0,16.6516,16.6516,16.6442,16.6442,48000.0
2012-08-29 15:20:00,22.6,22.62,22.59,22.62,111300.0,16.6516,16.6663,16.6442,16.6663,111300.0
2012-08-29 15:30:00,22.61,22.62,22.58,22.58,136000.0,16.6589,16.6663,16.6368,16.6368,136000.0
2012-08-29 15:40:00,22.58,22.59,22.55,22.57,212200.0,16.6368,16.6442,16.6147,16.6295,212200.0
2012-08-29 15:50:00,22.57,22.58,22.55,22.57,324200.0,16.6295,16.6368,16.6147,16.6295,324200.0
2012-08-30 09:30:00,22.34,22.4,22.28,22.32,186400.0,16.46,16.5042,16.4158,16.4453,186400.0
2012-08-30 09:40:00,22.32,22.33,22.28,22.28,82900.0,16.4453,16.4526,16.4158,16.4158,82900.0
2012-08-30 09:50:00,22.29,22.3,22.24,22.24,124700.0,16.4232,16.4305,16.3863,16.3863,124700.0
2012-08-30 10:00:00,22.25,22.26,22.18,22.22,175700.0,16.3937,16.4011,16.3421,16.3716,175700.0
2012-08-30 10:10:00,22.22,22.24,22.19,22.2,140500.0,16.3716,16.3863,16.3495,16.3569,140500.0
2012-08-30 10:20:00,22.2,22.2,22.12,22.15,159700.0,16.3569,16.3569,16.2979,16.32,159700.0
2012-08-30 10:30:00,22.16,22.19,22.13,22.15,64600.0,16.3274,16.3495,16.3053,16.32,64600.0
2012-08-30 10:40:00,22.15,22.17,22.13,22.16,43000.0,16.32,16.3348,16.3053,16.3274,43000.0
2012-08-30 10:50:00,22.16,22.16,22.11,22.14,65600.0,16.3274,16.3274,16.2905,16.3126,65600.0
2012-08-30 11:00:00,22.14,22.19,22.14,22.19,64000.0,16.3126,16.3495,16.3126,16.3495,64000.0
2012-08-30 11:10:00,22.19,22.28,22.17,22.26,217500.0,16.3495,16.4158,16.3348,16.4011,217500.0
2012-08-30 11:20:00,22.26,22.32,22.26,22.3,173300.0,16.4011,16.4453,16.4011,16.4305,173300.0
2012-08-30 11:30:00,22.31,22.31,22.26,22.28,47500.0,16.4379,16.4379,16.4011,16.4158,47500.0
2012-08-30 11:40:00,22.27,22.3,22.26,22.27,70200.0,16.4084,16.4305,16.4011,16.4084,70200.0
2012-08-30 11:50:00,22.27,22.29,22.26,22.27,35400.0,16.4084,16.4232,16.4011,16.4084,35400.0
2012-08-30 12:00:00,22.27,22.27,22.24,22.26,52000.0,16.4084,16.4084,16.3863,16.4011,52000.0
2012-08-30 12:10:00,22.25,22.26,22.24,22.25,17400.0,16.3937,16.4011,16.3863,16.3937,17400.0
2012-08-30 12:20:00,22.25,22.25,22.23,22.24,33100.0,16.3937,16.3937,16.379,16.3863,33100.0
2012-08-30 12:30:00,22.24,22.27,22.23,22.25,58200.0,16.3863,16.4084,16.379,16.3937,58200.0
2012-08-30 12:40:00,22.25,22.27,22.23,22.27,63600.0,16.3937,16.4084,16.379,16.4084,63600.0
2012-08-30 12:50:00,22.27,22.28,22.26,22.27,55700.0,16.4084,16.4158,16.4011,16.4084,55700.0
2012-08-30 13:00:00,22.28,22.3,22.27,22.29,26500.0,16.4158,16.4305,16.4084,16.4232,26500.0
2012-08-30 13:10:00,22.29,22.29,22.28,22.29,20700.0,16.4232,16.4232,16.4158,16.4232,20700.0
2012-08-30 13:20:00,22.29,22.29,22.24,22.26,89300.0,16.4232,16.4232,16.3863,16.4011,89300.0
2012-08-30 13:30:00,22.25,22.26,22.25,22.26,20100.0,16.3937,16.4011,16.3937,16.4011,20100.0
2012-08-30 13:40:00,22.26,22.28,22.24,22.27,61600.0,16.4011,16.4158,16.3863,16.4084,61600.0
2012-08-30 13:50:00,22.26,22.29,22.26,22.29,50300.0,16.4011,16.4232,16.4011,16.4232,50300.0
2012-08-30 14:00:00,22.28,22.34,22.28,22.32,82800.0,16.4158,16.46,16.4158,16.4453,82800.0
2012-08-30 14:10:00,22.32,22.34,22.31,22.31,44200.0,16.4453,16.46,16.4379,16.4379,44200.0
2012-08-30 14:20:00,22.32,22.34,22.31,22.32,60800.0,16.4453,16.46,16.4379,16.4453,60800.0
2012-08-30 14:30:00,22.32,22.33,22.31,22.31,30400.0,16.4453,16.4526,16.4379,16.4379,30400.0
2012-08-30 14:40:00,22.32,22.33,22.31,22.32,74800.0,16.4453,16.4526,16.4379,16.4453,74800.0
2012-08-30 14:50:00,22.32,22.35,22.32,22.34,113800.0,16.4453,16.4674,16.4453,16.46,113800.0
2012-08-30 15:00:00,22.35,22.37,22.34,22.36,51700.0,16.4674,16.4821,16.46,16.4747,51700.0
2012-08-30 15:10:00,22.37,22.38,22.35,22.36,84300.0,16.4821,16.4895,16.4674,16.4747,84300.0
2012-08-30 15:20:00,22.35,22.39,22.34,22.39,142700.0,16.4674,16.4968,16.46,16.4968,142700.0
2012-08-30 15:30:00,22.39,22.41,22.37,22.37,160000.0,16.4968,16.5116,16.4821,16.4821,160000.0
2012-08-30 15:40:00,22.37,22.41,22.33,22.35,239100.0,16.4821,16.5116,16.4526,16.4674,239100.0
2012-08-30 15:50:00,22.35,22.35,22.3,22.31,531100.0,16.4674,16.4674,16.4305,16.4379,531100.0
2012-08-31 09:30:00,22.54,22.56,22.48,22.52,131400.0,16.6074,16.6221,16.5632,16.5926,131400.0
2012-08-31 09:40:00,22.52,22.54,22.49,22.51,48200.0,16.5926,16.6074,16.5705,16.5853,48200.0
2012-08-31 09:50:00,22.5,22.5,22.46,22.5,37800.0,16.5779,16.5779,16.5484,16.5779,37800.0
2012-08-31 10:00:00,22.49,22.51,22.36,22.36,167900.0,16.5705,16.5853,16.4747,16.4747,167900.0
2012-08-31 10:10:00,22.36,22.46,22.36,22.41,424400.0,16.4747,16.5484,16.4747,16.5116,424400.0
2012-08-31 10:20:00,22.41,22.49,22.4,22.41,79500.0,16.5116,16.5705,16.5042,16.5116,79500.0
2012-08-31 10:30:00,22.41,22.46,22.39,22.41,121400.0,16.5116,16.5484,16.4968,16.5116,121400.0
2012-08-31 10:40:00,22.42,22.45,22.41,22.44,95200.0,16.5189,16.5411,16.5116,16.5337,95200.0
2012-08-31 10:50:00,22.44,22.54,22.43,22.5,143500.0,16.5337,16.6074,16.5263,16.5779,143500.0
2012-08-31 11:00:00,22.5,22.55,22.43,22.44,399700.0,16.5779,16.6147,16.5263,16.5337,399700.0
2012-08-31 11:10:00,22.44,22.44,22.39,22.41,152100.0,16.5337,16.5337,16.4968,16.5116,152100.0
2012-08-31 11:20:00,22.41,22.46,22.41,22.44,79400.0,16.5116,16.5484,16.5116,16.5337,79400.0
2012-08-31 11:30:00,22.44,22.46,22.43,22.45,81000.0,16.5337,16.5484,16.5263,16.5411,81000.0
2012-08-31 11:40:00,22.45,22.46,22.45,22.46,36900.0,16.5411,16.5484,16.5411,16.5484,36900.0
2012-08-31 11:50:00,22.46,22.48,22.43,22.44,72400.0,16.5484,16.5632,16.5263,16.5337,72400.0
2012-08-31 12:00:00,22.44,22.47,22.39,22.41,312100.0,16.5337,16.5558,16.4968,16.5116,312100.0
2012-08-31 12:10:00,22.41,22.42,22.37,22.42,207600.0,16.5116,16.5189,16.4821,16.5189,207600.0
2012-08-31 12:20:00,22.41,22.42,22.39,22.4,120600.0,16.5116,16.5189,16.4968,16.5042,120600.0
2012-08-31 12:30:00,22.4,22.44,22.38,22.41,108300.0,16.5042,16.5337,16.4895,16.5116,108300.0
2012-08-31 12:40:00,22.41,22.43,22.39,22.41,34900.0,16.5116,16.5263,16.4968,16.5116,34900.0
2012-08-31 12:50:00,22.41,22.46,22.4,22.44,73500.0,16.5116,16.5484,16.5042,16.5337,73500.0
2012-08-31 13:00:00,22.44,22.48,22.44,22.45,59300.0,16.5337,16.5632,16.5337,16.5411,59300.0
2012-08-31 13:10:00,22.44,22.46,22.41,22.46,269800.0,16.5337,16.5484,16.5116,16.5484,269800.0
2012-08-31 13:20:00,22.46,22.5,22.44,22.5,72600.0,16.5484,16.5779,16.5337,16.5779,72600.0
2012-08-31 13:30:00,22.5,22.53,22.49,22.52,78100.0,16.5779,16.6,16.5705,16.5926,78100.0
2012-08-31 13:40:00,22.51,22.54,22.51,22.54,22700.0,16.5853,16.6074,16.5853,16.6074,22700.0
2012-08-31 13:50:00,22.53,22.59,22.53,22.54,58600.0,16.6,16.6442,16.6,16.6074,58600.0
2012-08-31 14:00:00,22.55,22.58,22.54,22.57,62200.0,16.6147,16.6368,16.6074,16.6295,62200.0
2012-08-31 14:10:00,22.58,22.63,22.56,22.63,57300.0,16.6368,16.6737,16.6221,16.6737,57300.0
2012-08-31 14:20:00,22.62,22.65,22.62,22.63,77500.0,16.6663,16.6884,16.6663,16.6737,77500.0
2012-08-31 14:30:00,22.64,22.64,22.59,22.59,82800.0,16.681,16.681,16.6442,16.6442,82800.0
2012-08-31 14:40:00,22.59,22.6,22.55,22.56,56400.0,16.6442,16.6516,16.6147,16.6221,56400.0
2012-08-31 14:50:00,22.56,22.58,22.56,22.58,44200.0,16.6221,16.6368,16.6221,16.6368,44200.0
2012-08-31 15:00:00,22.57,22.58,22.5,22.51,83600.0,16.6295,16.6368,16.5779,16.5853,83600.0
2012-08-31 15:10:00,22.5,22.56,22.5,22.55,91800.0,16.5779,16.6221,16.5779,16.6147,91800.0
2012-08-31 15:20:00,22.55,22.58,22.51,22.51,82000.0,16.6147,16.6368,16.5853,16.5853,82000.0
2012-08-31 15:30:00,22.51,22.53,22.49,22.51,143900.0,16.5853,16.6,16.5705,16.5853,143900.0
2012-08-31 15:40:00,22.51,22.54,22.5,22.53,196100.0,16.5853,16.6074,16.5779,16.6,196100.0
2012-08-31 15:50:00,22.52,22.59,22.52,22.55,641600.0,16.5926,16.6442,16.5926,16.6147,641600.0
2012-09-04 09:30:00,22.45,22.67,22.45,22.6,183800.0,16.5411,16.7031,16.5411,16.6516,183800.0
2012-09-04 09:40:00,22.61,22.61,22.53,22.56,89600.0,16.6589,16.6589,16.6,16.6221,89600.0
2012-09-04 09:50:00,22.56,22.56,22.43,22.43,113300.0,16.6221,16.6221,16.5263,16.5263,113300.0
2012-09-04 10:00:00,22.43,22.43,22.33,22.34,215600.0,16.5263,16.5263,16.4526,16.46,215600.0
2012-09-04 10:10:00,22.33,22.35,22.32,22.33,180700.0,16.4526,16.4674,16.4453,16.4526,180700.0
2012-09-04 10:20:00,22.33,22.33,22.3,22.32,177800.0,16.4526,16.4526,16.4305,16.4453,177800.0
2012-09-04 10:30:00,22.31,22.35,22.27,22.34,162300.0,16.4379,16.4674,16.4084,16.46,162300.0
2012-09-04 10:40:00,22.34,22.34,22.29,22.3,75100.0,16.46,16.46,16.4232,16.4305,75100.0
2012-09-04 10:50:00,22.3,22.33,22.27,22.3,125700.0,16.4305,16.4526,16.4084,16.4305,125700.0
2012-09-04 11:00:00,22.3,22.35,22.29,22.35,113900.0,16.4305,16.4674,16.4232,16.4674,113900.0
2012-09-04 11:10:00,22.34,22.43,22.34,22.43,78200.0,16.46,16.5263,16.46,16.5263,78200.0
2012-09-04 11:20:00,22.43,22.44,22.39,22.41,69900.0,16.5263,16.5337,16.4968,16.5116,69900.0
2012-09-04 11:30:00,22.41,22.43,22.39,22.39,128900.0,16.5116,16.5263,16.4968,16.4968,128900.0
2012-09-04 11:40:00,22.39,22.39,22.36,22.38,50800.0,16.4968,16.4968,16.4747,16.4895,50800.0
2012-09-04 11:50:00,22.38,22.41,22.34,22.4,131700.0,16.4895,16.5116,16.46,16.5042,131700.0
2012-09-04 12:00:00,22.4,22.41,22.37,22.37,100700.0,16.5042,16.5116,16.4821,16.4821,100700.0
2012-09-04 12:10:00,22.37,22.38,22.35,22.35,40200.0,16.4821,16.4895,16.4674,16.4674,40200.0
2012-09-04 12:20:00,22.35,22.39,22.35,22.36,160800.0,16.4674,16.4968,16.4674,16.4747,160800.0
2012-09-04 12:30:00,22.36,22.37,22.35,22.36,39200.0,16.4747,16.4821,16.4674,16.4747,39200.0
2012-09-04 12:40:00,22.37,22.4,22.37,22.39,79900.0,16.4821,16.5042,16.4821,16.4968,79900.0
2012-09-04 12:50:00,22.39,22.41,22.39,22.4,32800.0,16.4968,16.5116,16.4968,16.5042,32800.0
2012-09-04 13:00:00,22.41,22.42,22.4,22.42,83900.0,16.5116,16.5189,16.5042,16.5189,83900.0
2012-09-04 13:10:00,22.42,22.45,22.42,22.44,102300.0,16.5189,16.5411,16.5189,16.5337,102300.0
2012-09-04 13:20:00,22.43,22.44,22.41,22.43,95300.0,16.5263,16.5337,16.5116,16.5263,95300.0
2012-09-04 13:30:00,22.43,22.44,22.42,22.42,50000.0,16.5263,16.5337,16.5189,16.5189,50000.0
2012-09-04 13:40:00,22.43,22.45,22.42,22.44,56200.0,16.5263,16.5411,16.5189,16.5337,56200.0
2012-09-04 13:50:00,22.44,22.45,22.43,22.43,32600.0,16.5337,16.5411,16.5263,16.5263,32600.0
2012-09-04 14:00:00,22.43,22.48,22.42,22.48,104600.0,16.5263,16.5632,16.5189,16.5632,104600.0
2012-09-04 14:10:00,22.48,22.53,22.47,22.52,206600.0,16.5632,16.6,16.5558,16.5926,206600.0
2012-09-04 14:20:00,22.52,22.56,22.52,22.53,69200.0,16.5926,16.6221,16.5926,16.6,69200.0
2012-09-04 14:30:00,22.52,22.64,22.52,22.61,100800.0,16.5926,16.681,16.5926,16.6589,100800.0
2012-09-04 14:40:00,22.61,22.61,22.58,22.61,90700.0,16.6589,16.6589,16.6368,16.6589,90700.0
2012-09-04 14:50:00,22.6,22.62,22.6,22.61,68400.0,16.6516,16.6663,16.6516,16.6589,68400.0
2012-09-04 15:00:00,22.61,22.64,22.6,22.64,90000.0,16.6589,16.681,16.6516,16.681,90000.0
2012-09-04 15:10:00,22.64,22.65,22.61,22.62,128200.0,16.681,16.6884,16.6589,16.6663,128200.0
2012-09-04 15:20:00,22.61,22.62,22.59,22.61,63600.0,16.6589,16.6663,16.6442,16.6589,63600.0
2012-09-04 15:30:00,22.61,22.61,22.53,22.55,189300.0,16.6589,16.6589,16.6,16.6147,189300.0
2012-09-04 15:40:00,22.55,22.57,22.53,22.55,232200.0,16.6147,16.6295,16.6,16.6147,232200.0
2012-09-04 15:50:00,22.55,22.56,22.53,22.54,253300.0,16.6147,16.6221,16.6,16.6074,253300.0
2012-09-05 09:30:00,22.62,22.72,22.51,22.52,89700.0,16.6663,16.74,16.5853,16.5926,89700.0
2012-09-05 09:40:00,22.51,22.54,22.48,22.49,58800.0,16.5853,16.6074,16.5632,16.5705,58800.0
2012-09-05 09:50:00,22.49,22.51,22.45,22.46,64000.0,16.5705,16.5853,16.5411,16.5484,64000.0
2012-09-05 10:00:00,22.46,22.54,22.46,22.52,78300.0,16.5484,16.6074,16.5484,16.5926,78300.0
2012-09-05 10:10:00,22.52,22.57,22.49,22.52,169800.0,16.5926,16.6295,16.5705,16.5926,169800.0
2012-09-05 10:20:00,22.53,22.58,22.51,22.58,67600.0,16.6,16.6368,16.5853,16.6368,67600.0
2012-09-05 10:30:00,22.58,22.61,22.52,22.53,54600.0,16.6368,16.6589,16.5926,16.6,54600.0
2012-09-05 10:40:00,22.53,22.55,22.45,22.45,72800.0,16.6,16.6147,16.5411,16.5411,72800.0
2012-09-05 10:50:00,22.45,22.46,22.41,22.43,90600.0,16.5411,16.5484,16.5116,16.5263,90600.0
2012-09-05 11:00:00,22.43,22.46,22.39,22.45,65600.0,16.5263,16.5484,16.4968,16.5411,65600.0
2012-09-05 11:10:00,22.45,22.47,22.44,22.47,45700.0,16.5411,16.5558,16.5337,16.5558,45700.0
2012-09-05 11:20:00,22.46,22.5,22.46,22.5,61500.0,16.5484,16.5779,16.5484,16.5779,61500.0
2012-09-05 11:30:00,22.49,22.53,22.49,22.52,47300.0,16.5705,16.6,16.5705,16.5926,47300.0
2012-09-05 11:40:00,22.52,22.53,22.49,22.51,43100.0,16.5926,16.6,16.5705,16.5853,43100.0
2012-09-05 11:50:00,22.51,22.52,22.48,22.5,67400.0,16.5853,16.5926,16.5632,16.5779,67400.0
2012-09-05 12:00:00,22.5,22.54,22.5,22.54,35400.0,16.5779,16.6074,16.5779,16.6074,35400.0
2012-09-05 12:10:00,22.54,22.58,22.53,22.58,82700.0,16.6074,16.6368,16.6,16.6368,82700.0
2012-09-05 12:20:00,22.57,22.58,22.56,22.57,64200.0,16.6295,16.6368,16.6221,16.6295,64200.0
2012-09-05 12:30:00,22.57,22.58,22.55,22.55,28500.0,16.6295,16.6368,16.6147,16.6147,28500.0
2012-09-05 12:40:00,22.55,22.58,22.55,22.57,26300.0,16.6147,16.6368,16.6147,16.6295,26300.0
2012-09-05 12:50:00,22.58,22.58,22.55,22.55,41100.0,16.6368,16.6368,16.6147,16.6147,41100.0
2012-09-05 13:00:00,22.55,22.56,22.53,22.55,66400.0,16.6147,16.6221,16.6,16.6147,66400.0
2012-09-05 13:10:00,22.55,22.55,22.54,22.55,28000.0,16.6147,16.6147,16.6074,16.6147,28000.0
2012-09-05 13:20:00,22.54,22.56,22.54,22.55,42300.0,16.6074,16.6221,16.6074,16.6147,42300.0
2012-09-05 13:30:00,22.55,22.55,22.49,22.5,123800.0,16.6147,16.6147,16.5705,16.5779,123800.0
2012-09-05 13:40:00,22.51,22.52,22.49,22.49,188800.0,16.5853,16.5926,16.5705,16.5705,188800.0
2012-09-05 13:50:00,22.49,22.52,22.48,22.52,194300.0,16.5705,16.5926,16.5632,16.5926,194300.0
2012-09-05 14:00:00,22.52,22.53,22.51,22.53,25800.0,16.5926,16.6,16.5853,16.6,25800.0
2012-09-05 14:10:00,22.53,22.53,22.51,22.52,44200.0,16.6,16.6,16.5853,16.5926,44200.0
2012-09-05 14:20:00,22.52,22.55,22.52,22.52,93400.0,16.5926,16.6147,16.5926,16.5926,93400.0
2012-09-05 14:30:00,22.53,22.56,22.52,22.55,54200.0,16.6,16.6221,16.5926,16.6147,54200.0
2012-09-05 14:40:00,22.56,22.56,22.54,22.55,14300.0,16.6221,16.6221,16.6074,16.6147,14300.0
2012-09-05 14:50:00,22.54,22.55,22.53,22.53,44600.0,16.6074,16.6147,16.6,16.6,44600.0
2012-09-05 15:00:00,22.54,22.55,22.5,22.53,81600.0,16.6074,16.6147,16.5779,16.6,81600.0
2012-09-05 15:10:00,22.54,22.55,22.52,22.55,52700.0,16.6074,16.6147,16.5926,16.6147,52700.0
2012-09-05 15:20:00,22.55,22.57,22.54,22.55,60200.0,16.6147,16.6295,16.6074,16.6147,60200.0
2012-09-05 15:30:00,22.55,22.6,22.55,22.58,144200.0,16.6147,16.6516,16.6147,16.6368,144200.0
2012-09-05 15:40:00,22.58,22.59,22.53,22.53,162900.0,16.6368,16.6442,16.6,16.6,162900.0
2012-09-05 15:50:00,22.53,22.54,22.52,22.52,295400.0,16.6,16.6074,16.5926,16.5926,295400.0
2012-09-06 09:30:00,22.8,22.98,22.72,22.97,262900.0,16.7989,16.9316,16.74,16.9242,262900.0
2012-09-06 09:40:00,22.97,22.98,22.8,22.84,156800.0,16.9242,16.9316,16.7989,16.8284,156800.0
2012-09-06 09:50:00,22.85,22.88,22.81,22.88,167600.0,16.8358,16.8579,16.8063,16.8579,167600.0
2012-09-06 10:00:00,22.89,22.99,22.89,22.97,142900.0,16.8652,16.9389,16.8652,16.9242,142900.0
2012-09-06 10:10:00,22.97,23.02,22.94,23.02,147200.0,16.9242,16.961,16.9021,16.961,147200.0
2012-09-06 10:20:00,23.02,23.08,23.0,23.06,110400.0,16.961,17.0052,16.9463,16.9905,110400.0
2012-09-06 10:30:00,23.06,23.15,23.05,23.12,170700.0,16.9905,17.0568,16.9831,17.0347,170700.0
2012-09-06 10:40:00,23.13,23.13,23.07,23.11,133100.0,17.0421,17.0421,16.9979,17.0273,133100.0
2012-09-06 10:50:00,23.11,23.18,23.1,23.16,123900.0,17.0273,17.0789,17.02,17.0642,123900.0
2012-09-06 11:00:00,23.16,23.18,23.08,23.12,158400.0,17.0642,17.0789,17.0052,17.0347,158400.0
2012-09-06 11:10:00,23.11,23.13,23.07,23.07,101600.0,17.0273,17.0421,16.9979,16.9979,101600.0
2012-09-06 11:20:00,23.08,23.1,23.05,23.09,121600.0,17.0052,17.02,16.9831,17.0126,121600.0
2012-09-06 11:30:00,23.09,23.17,23.09,23.16,112200.0,17.0126,17.0715,17.0126,17.0642,112200.0
2012-09-06 11:40:00,23.16,23.17,23.14,23.14,98300.0,17.0642,17.0715,17.0494,17.0494,98300.0
2012-09-06 11:50:00,23.15,23.18,23.11,23.15,179800.0,17.0568,17.0789,17.0273,17.0568,179800.0
2012-09-06 12:00:00,23.14,23.18,23.13,23.18,47200.0,17.0494,17.0789,17.0421,17.0789,47200.0
2012-09-06 12:10:00,23.18,23.19,23.16,23.16,114900.0,17.0789,17.0863,17.0642,17.0642,114900.0
2012-09-06 12:20:00,23.17,23.19,23.15,23.17,66500.0,17.0715,17.0863,17.0568,17.0715,66500.0
2012-09-06 12:30:00,23.17,23.2,23.15,23.2,54500.0,17.0715,17.0937,17.0568,17.0937,54500.0
2012-09-06 12:40:00,23.19,23.2,23.14,23.17,90600.0,17.0863,17.0937,17.0494,17.0715,90600.0
2012-09-06 12:50:00,23.17,23.2,23.17,23.18,105300.0,17.0715,17.0937,17.0715,17.0789,105300.0
2012-09-06 13:00:00,23.18,23.18,23.15,23.15,34700.0,17.0789,17.0789,17.0568,17.0568,34700.0
2012-09-06 13:10:00,23.15,23.16,23.13,23.14,110400.0,17.0568,17.0642,17.0421,17.0494,110400.0
2012-09-06 13:20:00,23.14,23.15,23.12,23.14,47900.0,17.0494,17.0568,17.0347,17.0494,47900.0
2012-09-06 13:30:00,23.15,23.18,23.13,23.16,64500.0,17.0568,17.0789,17.0421,17.0642,64500.0
2012-09-06 13:40:00,23.15,23.16,23.15,23.15,40200.0,17.0568,17.0642,17.0568,17.0568,40200.0
2012-09-06 13:50:00,23.16,23.16,23.14,23.16,60600.0,17.0642,17.0642,17.0494,17.0642,60600.0
2012-09-06 14:00:00,23.16,23.16,23.11,23.11,88100.0,17.0642,17.0642,17.0273,17.0273,88100.0
2012-09-06 14:10:00,23.12,23.13,23.09,23.1,98300.0,17.0347,17.0421,17.0126,17.02,98300.0
2012-09-06 14:20:00,23.1,23.11,23.08,23.11,102600.0,17.02,17.0273,17.0052,17.0273,102600.0
2012-09-06 14:30:00,23.11,23.11,23.07,23.07,119300.0,17.0273,17.0273,16.9979,16.9979,119300.0
2012-09-06 14:40:00,23.08,23.08,23.07,23.07,78900.0,17.0052,17.0052,16.9979,16.9979,78900.0
2012-09-06 14:50:00,23.08,23.08,23.03,23.03,97800.0,17.0052,17.0052,16.9684,16.9684,97800.0
2012-09-06 15:00:00,23.03,23.04,23.02,23.03,58700.0,16.9684,16.9758,16.961,16.9684,58700.0
2012-09-06 15:10:00,23.03,23.03,23.0,23.01,181600.0,16.9684,16.9684,16.9463,16.9537,181600.0
2012-09-06 15:20:00,23.02,23.02,22.99,23.0,124000.0,16.961,16.961,16.9389,16.9463,124000.0
2012-09-06 15:30:00,23.0,23.03,22.99,23.03,370000.0,16.9463,16.9684,16.9389,16.9684,370000.0
2012-09-06 15:40:00,23.03,23.04,23.01,23.02,234600.0,16.9684,16.9758,16.9537,16.961,234600.0
2012-09-06 15:50:00,23.02,23.03,23.01,23.02,612200.0,16.961,16.9684,16.9537,16.961,612200.0
2012-09-07 09:30:00,23.14,23.21,22.95,23.03,358600.0,17.0494,17.101,16.9095,16.9684,358600.0
2012-09-07 09:40:00,23.03,23.14,23.0,23.13,213400.0,16.9684,17.0494,16.9463,17.0421,213400.0
2012-09-07 09:50:00,23.13,23.14,23.05,23.1,114100.0,17.0421,17.0494,16.9831,17.02,114100.0
2012-09-07 10:00:00,23.1,23.1,22.97,23.01,325900.0,17.02,17.02,16.9242,16.9537,325900.0
2012-09-07 10:10:00,23.01,23.02,22.93,23.0,172300.0,16.9537,16.961,16.8947,16.9463,172300.0
2012-09-07 10:20:00,23.0,23.08,23.0,23.04,115000.0,16.9463,17.0052,16.9463,16.9758,115000.0
2012-09-07 10:30:00,23.04,23.13,23.02,23.11,121700.0,16.9758,17.0421,16.961,17.0273,121700.0
2012-09-07 10:40:00,23.11,23.13,23.1,23.12,120100.0,17.0273,17.0421,17.02,17.0347,120100.0
2012-09-07 10:50:00,23.13,23.17,23.12,23.12,122100.0,17.0421,17.0715,17.0347,17.0347,122100.0
2012-09-07 11:00:00,23.12,23.14,23.09,23.11,103600.0,17.0347,17.0494,17.0126,17.0273,103600.0
2012-09-07 11:10:00,23.12,23.12,23.06,23.06,99700.0,17.0347,17.0347,16.9905,16.9905,99700.0
2012-09-07 11:20:00,23.07,23.13,23.07,23.11,75500.0,16.9979,17.0421,16.9979,17.0273,75500.0
2012-09-07 11:30:00,23.12,23.13,23.08,23.09,96200.0,17.0347,17.0421,17.0052,17.0126,96200.0
2012-09-07 11:40:00,23.09,23.11,23.07,23.11,163100.0,17.0126,17.0273,16.9979,17.0273,163100.0
2012-09-07 11:50:00,23.11,23.13,23.09,23.1,104000.0,17.0273,17.0421,17.0126,17.02,104000.0
2012-09-07 12:00:00,23.11,23.13,23.08,23.13,96700.0,17.0273,17.0421,17.0052,17.0421,96700.0
2012-09-07 12:10:00,23.13,23.15,23.13,23.13,78000.0,17.0421,17.0568,17.0421,17.0421,78000.0
2012-09-07 12:20:00,23.13,23.14,23.11,23.11,77200.0,17.0421,17.0494,17.0273,17.0273,77200.0
2012-09-07 12:30:00,23.11,23.14,23.09,23.1,149300.0,17.0273,17.0494,17.0126,17.02,149300.0
2012-09-07 12:40:00,23.09,23.11,23.08,23.09,69300.0,17.0126,17.0273,17.0052,17.0126,69300.0
2012-09-07 12:50:00,23.09,23.13,23.09,23.11,132000.0,17.0126,17.0421,17.0126,17.0273,132000.0
2012-09-07 13:00:00,23.12,23.13,23.11,23.11,47500.0,17.0347,17.0421,17.0273,17.0273,47500.0
2012-09-07 13:10:00,23.12,23.12,23.07,23.08,59600.0,17.0347,17.0347,16.9979,17.0052,59600.0
2012-09-07 13:20:00,23.09,23.09,23.07,23.08,46000.0,17.0126,17.0126,16.9979,17.0052,46000.0
2012-09-07 13:30:00,23.09,23.09,23.05,23.05,72300.0,17.0126,17.0126,16.9831,16.9831,72300.0
2012-09-07 13:40:00,23.05,23.06,23.03,23.04,43700.0,16.9831,16.9905,16.9684,16.9758,43700.0
2012-09-07 13:50:00,23.03,23.06,23.03,23.06,61900.0,16.9684,16.9905,16.9684,16.9905,61900.0
2012-09-07 14:00:00,23.06,23.06,23.02,23.04,103800.0,16.9905,16.9905,16.961,16.9758,103800.0
2012-09-07 14:10:00,23.04,23.06,23.03,23.04,111200.0,16.9758,16.9905,16.9684,16.9758,111200.0
2012-09-07 14:20:00,23.04,23.06,23.04,23.05,65200.0,16.9758,16.9905,16.9758,16.9831,65200.0
2012-09-07 14:30:00,23.05,23.06,23.05,23.05,66800.0,16.9831,16.9905,16.9831,16.9831,66800.0
2012-09-07 14:40:00,23.05,23.06,23.05,23.05,66000.0,16.9831,16.9905,16.9831,16.9831,66000.0
2012-09-07 14:50:00,23.06,23.06,23.05,23.05,82400.0,16.9905,16.9905,16.9831,16.9831,82400.0
2012-09-07 15:00:00,23.06,23.06,23.0,23.0,180700.0,16.9905,16.9905,16.9463,16.9463,180700.0
2012-09-07 15:10:00,23.01,23.01,22.97,23.0,207200.0,16.9537,16.9537,16.9242,16.9463,207200.0
2012-09-07 15:20:00,23.0,23.0,22.94,22.95,345000.0,16.9463,16.9463,16.9021,16.9095,345000.0
2012-09-07 15:30:00,22.95,22.95,22.94,22.95,259200.0,16.9095,16.9095,16.9021,16.9095,259200.0
2012-09-07 15:40:00,22.95,22.95,22.89,22.9,665400.0,16.9095,16.9095,16.8652,16.8726,665400.0
2012-09-07 15:50:00,22.9,22.92,22.88,22.91,1275200.0,16.8726,16.8873,16.8579,16.88,1275200.0
2012-09-10 09:30:00,22.69,22.78,22.63,22.73,431000.0,16.7179,16.7842,16.6737,16.7474,431000.0
2012-09-10 09:40:00,22.72,22.75,22.71,22.75,185200.0,16.74,16.7621,16.7326,16.7621,185200.0
2012-09-10 09:50:00,22.75,22.87,22.73,22.87,189800.0,16.7621,16.8505,16.7474,16.8505,189800.0
2012-09-10 10:00:00,22.87,22.88,22.8,22.86,244000.0,16.8505,16.8579,16.7989,16.8431,244000.0
2012-09-10 10:10:00,22.86,22.87,22.81,22.86,161500.0,16.8431,16.8505,16.8063,16.8431,161500.0
2012-09-10 10:20:00,22.86,22.93,22.86,22.92,162000.0,16.8431,16.8947,16.8431,16.8873,162000.0
2012-09-10 10:30:00,22.91,22.93,22.89,22.93,149800.0,16.88,16.8947,16.8652,16.8947,149800.0
2012-09-10 10:40:00,22.93,22.95,22.85,22.89,177000.0,16.8947,16.9095,16.8358,16.8652,177000.0
2012-09-10 10:50:00,22.89,22.93,22.85,22.91,221600.0,16.8652,16.8947,16.8358,16.88,221600.0
2012-09-10 11:00:00,22.91,22.93,22.9,22.93,121900.0,16.88,16.8947,16.8726,16.8947,121900.0
2012-09-10 11:10:00,22.93,22.93,22.89,22.93,190100.0,16.8947,16.8947,16.8652,16.8947,190100.0
2012-09-10 11:20:00,22.93,22.93,22.9,22.91,102900.0,16.8947,16.8947,16.8726,16.88,102900.0
2012-09-10 11:30:00,22.91,22.93,22.9,22.91,67200.0,16.88,16.8947,16.8726,16.88,67200.0
2012-09-10 11:40:00,22.91,22.93,22.9,22.93,115900.0,16.88,16.8947,16.8726,16.8947,115900.0
2012-09-10 11:50:00,22.93,22.95,22.92,22.94,111400.0,16.8947,16.9095,16.8873,16.9021,111400.0
2012-09-10 12:00:00,22.94,22.95,22.91,22.92,113200.0,16.9021,16.9095,16.88,16.8873,113200.0
2012-09-10 12:10:00,22.91,22.91,22.88,22.89,131500.0,16.88,16.88,16.8579,16.8652,131500.0
2012-09-10 12:20:00,22.88,22.89,22.87,22.88,39600.0,16.8579,16.8652,16.8505,16.8579,39600.0
2012-09-10 12:30:00,22.88,22.9,22.87,22.9,44100.0,16.8579,16.8726,16.8505,16.8726,44100.0
2012-09-10 12:40:00,22.9,22.9,22.88,22.9,99300.0,16.8726,16.8726,16.8579,16.8726,99300.0
2012-09-10 12:50:00,22.9,22.9,22.89,22.9,54900.0,16.8726,16.8726,16.8652,16.8726,54900.0
2012-09-10 13:00:00,22.9,22.91,22.89,22.9,112400.0,16.8726,16.88,16.8652,16.8726,112400.0
2012-09-10 13:10:00,22.9,22.94,22.89,22.94,42000.0,16.8726,16.9021,16.8652,16.9021,42000.0
2012-09-10 13:20:00,22.94,22.94,22.92,22.94,70400.0,16.9021,16.9021,16.8873,16.9021,70400.0
2012-09-10 13:30:00,22.94,22.94,22.91,22.91,84100.0,16.9021,16.9021,16.88,16.88,84100.0
2012-09-10 13:40:00,22.92,22.92,22.88,22.88,97700.0,16.8873,16.8873,16.8579,16.8579,97700.0
2012-09-10 13:50:00,22.89,22.9,22.87,22.88,46600.0,16.8652,16.8726,16.8505,16.8579,46600.0
2012-09-10 14:00:00,22.88,22.91,22.88,22.89,48000.0,16.8579,16.88,16.8579,16.8652,48000.0
2012-09-10 14:10:00,22.89,22.9,22.88,22.9,41600.0,16.8652,16.8726,16.8579,16.8726,41600.0
2012-09-10 14:20:00,22.9,22.9,22.89,22.89,34700.0,16.8726,16.8726,16.8652,16.8652,34700.0
2012-09-10 14:30:00,22.89,22.9,22.86,22.86,77400.0,16.8652,16.8726,16.8431,16.8431,77400.0
2012-09-10 14:40:00,22.86,22.87,22.85,22.86,52100.0,16.8431,16.8505,16.8358,16.8431,52100.0
2012-09-10 14:50:00,22.87,22.87,22.85,22.87,47400.0,16.8505,16.8505,16.8358,16.8505,47400.0
2012-09-10 15:00:00,22.87,22.88,22.85,22.87,90500.0,16.8505,16.8579,16.8358,16.8505,90500.0
2012-09-10 15:10:00,22.87,22.88,22.84,22.85,155800.0,16.8505,16.8579,16.8284,16.8358,155800.0
2012-09-10 15:20:00,22.84,22.88,22.82,22.84,228400.0,16.8284,16.8579,16.8137,16.8284,228400.0
2012-09-10 15:30:00,22.85,22.86,22.82,22.84,165900.0,16.8358,16.8431,16.8137,16.8284,165900.0
2012-09-10 15:40:00,22.84,22.84,22.76,22.77,293000.0,16.8284,16.8284,16.7695,16.7768,293000.0
2012-09-10 15:50:00,22.77,22.8,22.69,22.7,1161600.0,16.7768,16.7989,16.7179,16.7253,1161600.0
2012-09-11 09:30:00,22.67,22.77,22.63,22.77,141100.0,16.7031,16.7768,16.6737,16.7768,141100.0
2012-09-11 09:40:00,22.77,22.82,22.77,22.82,144700.0,16.7768,16.8137,16.7768,16.8137,144700.0
2012-09-11 09:50:00,22.82,22.82,22.79,22.81,177200.0,16.8137,16.8137,16.7916,16.8063,177200.0
2012-09-11 10:00:00,22.81,22.81,22.79,22.8,116000.0,16.8063,16.8063,16.7916,16.7989,116000.0
2012-09-11 10:10:00,22.8,22.81,22.76,22.78,179300.0,16.7989,16.8063,16.7695,16.7842,179300.0
2012-09-11 10:20:00,22.77,22.81,22.77,22.77,67700.0,16.7768,16.8063,16.7768,16.7768,67700.0
2012-09-11 10:30:00,22.78,22.81,22.77,22.81,87500.0,16.7842,16.8063,16.7768,16.8063,87500.0
2012-09-11 10:40:00,22.81,22.82,22.78,22.79,169700.0,16.8063,16.8137,16.7842,16.7916,169700.0
2012-09-11 10:50:00,22.8,22.82,22.79,22.8,144700.0,16.7989,16.8137,16.7916,16.7989,144700.0
2012-09-11 11:00:00,22.8,22.8,22.76,22.77,194200.0,16.7989,16.7989,16.7695,16.7768,194200.0
2012-09-11 11:10:00,22.76,22.78,22.75,22.77,232500.0,16.7695,16.7842,16.7621,16.7768,232500.0
2012-09-11 11:20:00,22.77,22.82,22.77,22.8,186900.0,16.7768,16.8137,16.7768,16.7989,186900.0
2012-09-11 11:30:00,22.79,22.8,22.78,22.8,93800.0,16.7916,16.7989,16.7842,16.7989,93800.0
2012-09-11 11:40:00,22.8,22.81,22.77,22.78,245300.0,16.7989,16.8063,16.7768,16.7842,245300.0
2012-09-11 11:50:00,22.78,22.78,22.71,22.72,113100.0,16.7842,16.7842,16.7326,16.74,113100.0
2012-09-11 12:00:00,22.73,22.78,22.72,22.77,114000.0,16.7474,16.7842,16.74,16.7768,114000.0
2012-09-11 12:10:00,22.78,22.78,22.75,22.78,49700.0,16.7842,16.7842,16.7621,16.7842,49700.0
2012-09-11 12:20:00,22.78,22.81,22.78,22.8,97300.0,16.7842,16.8063,16.7842,16.7989,97300.0
2012-09-11 12:30:00,22.8,22.81,22.79,22.8,79200.0,16.7989,16.8063,16.7916,16.7989,79200.0
2012-09-11 12:40:00,22.8,22.8,22.79,22.8,62700.0,16.7989,16.7989,16.7916,16.7989,62700.0
2012-09-11 12:50:00,22.8,22.8,22.79,22.8,43900.0,16.7989,16.7989,16.7916,16.7989,43900.0
2012-09-11 13:00:00,22.8,22.81,22.79,22.8,113900.0,16.7989,16.8063,16.7916,16.7989,113900.0
2012-09-11 13:10:00,22.8,22.81,22.79,22.81,63400.0,16.7989,16.8063,16.7916,16.8063,63400.0
2012-09-11 13:20:00,22.8,22.81,22.75,22.75,134300.0,16.7989,16.8063,16.7621,16.7621,134300.0
2012-09-11 13:30:00,22.76,22.76,22.75,22.76,71500.0,16.7695,16.7695,16.7621,16.7695,71500.0
2012-09-11 13:40:00,22.76,22.78,22.74,22.78,115500.0,16.7695,16.7842,16.7547,16.7842,115500.0
2012-09-11 13:50:00,22.78,22.78,22.7,22.71,274600.0,16.7842,16.7842,16.7253,16.7326,274600.0
2012-09-11 14:00:00,22.72,22.74,22.71,22.73,87300.0,16.74,16.7547,16.7326,16.7474,87300.0
2012-09-11 14:10:00,22.74,22.74,22.69,22.71,128600.0,16.7547,16.7547,16.7179,16.7326,128600.0
2012-09-11 14:20:00,22.71,22.74,22.71,22.73,48500.0,16.7326,16.7547,16.7326,16.7474,48500.0
2012-09-11 14:30:00,22.73,22.74,22.72,22.74,39500.0,16.7474,16.7547,16.74,16.7547,39500.0
2012-09-11 14:40:00,22.74,22.74,22.73,22.73,67500.0,16.7547,16.7547,16.7474,16.7474,67500.0
2012-09-11 14:50:00,22.73,22.76,22.71,22.76,127800.0,16.7474,16.7695,16.7326,16.7695,127800.0
2012-09-11 15:00:00,22.76,22.78,22.75,22.75,127700.0,16.7695,16.7842,16.7621,16.7621,127700.0
2012-09-11 15:10:00,22.75,22.76,22.75,22.76,55000.0,16.7621,16.7695,16.7621,16.7695,55000.0
2012-09-11 15:20:00,22.75,22.76,22.73,22.74,142100.0,16.7621,16.7695,16.7474,16.7547,142100.0
2012-09-11 15:30:00,22.73,22.74,22.69,22.69,269500.0,16.7474,16.7547,16.7179,16.7179,269500.0
2012-09-11 15:40:00,22.7,22.74,22.68,22.73,534100.0,16.7253,16.7547,16.7105,16.7474,534100.0
2012-09-11 15:50:00,22.73,22.77,22.73,22.74,587100.0,16.7474,16.7768,16.7474,16.7547,587100.0
2012-09-12 09:30:00,22.89,22.96,22.8,22.94,181500.0,16.8652,16.9168,16.7989,16.9021,181500.0
2012-09-12 09:40:00,22.93,22.97,22.91,22.96,192700.0,16.8947,16.9242,16.88,16.9168,192700.0
2012-09-12 09:50:00,22.96,23.0,22.95,22.96,120400.0,16.9168,16.9463,16.9095,16.9168,120400.0
2012-09-12 10:00:00,22.97,22.99,22.94,22.95,163700.0,16.9242,16.9389,16.9021,16.9095,163700.0
2012-09-12 10:10:00,22.95,23.01,22.95,22.98,111800.0,16.9095,16.9537,16.9095,16.9316,111800.0
2012-09-12 10:20:00,22.98,22.98,22.91,22.92,127600.0,16.9316,16.9316,16.88,16.8873,127600.0
2012-09-12 10:30:00,22.91,22.92,22.86,22.89,139200.0,16.88,16.8873,16.8431,16.8652,139200.0
2012-09-12 10:40:00,22.88,22.88,22.84,22.86,130500.0,16.8579,16.8579,16.8284,16.8431,130500.0
2012-09-12 10:50:00,22.87,22.91,22.86,22.89,114000.0,16.8505,16.88,16.8431,16.8652,114000.0
2012-09-12 11:00:00,22.89,22.95,22.89,22.93,101700.0,16.8652,16.9095,16.8652,16.8947,101700.0
2012-09-12 11:10:00,22.93,22.94,22.92,22.94,86500.0,16.8947,16.9021,16.8873,16.9021,86500.0
2012-09-12 11:20:00,22.94,22.97,22.94,22.96,117900.0,16.9021,16.9242,16.9021,16.9168,117900.0
2012-09-12 11:30:00,22.96,22.97,22.91,22.92,122400.0,16.9168,16.9242,16.88,16.8873,122400.0
2012-09-12 11:40:00,22.92,22.92,22.87,22.9,90100.0,16.8873,16.8873,16.8505,16.8726,90100.0
2012-09-12 11:50:00,22.9,22.93,22.9,22.92,93900.0,16.8726,16.8947,16.8726,16.8873,93900.0
2012-09-12 12:00:00,22.92,22.94,22.9,22.9,61800.0,16.8873,16.9021,16.8726,16.8726,61800.0
2012-09-12 12:10:00,22.9,22.92,22.89,22.9,70300.0,16.8726,16.8873,16.8652,16.8726,70300.0
2012-09-12 12:20:00,22.91,22.93,22.9,22.93,58700.0,16.88,16.8947,16.8726,16.8947,58700.0
2012-09-12 12:30:00,22.93,22.98,22.93,22.96,110400.0,16.8947,16.9316,16.8947,16.9168,110400.0
2012-09-12 12:40:00,22.96,22.97,22.94,22.94,103400.0,16.9168,16.9242,16.9021,16.9021,103400.0
2012-09-12 12:50:00,22.94,22.97,22.94,22.96,86500.0,16.9021,16.9242,16.9021,16.9168,86500.0
2012-09-12 13:00:00,22.97,23.0,22.92,22.96,199900.0,16.9242,16.9463,16.8873,16.9168,199900.0
2012-09-12 13:10:00,22.96,22.96,22.92,22.92,58600.0,16.9168,16.9168,16.8873,16.8873,58600.0
2012-09-12 13:20:00,22.93,22.96,22.92,22.94,135600.0,16.8947,16.9168,16.8873,16.9021,135600.0
2012-09-12 13:30:00,22.94,22.95,22.91,22.91,44300.0,16.9021,16.9095,16.88,16.88,44300.0
2012-09-12 13:40:00,22.92,22.96,22.92,22.93,255000.0,16.8873,16.9168,16.8873,16.8947,255000.0
2012-09-12 13:50:00,22.94,22.94,22.89,22.91,63900.0,16.9021,16.9021,16.8652,16.88,63900.0
2012-09-12 14:00:00,22.91,22.93,22.91,22.92,59800.0,16.88,16.8947,16.88,16.8873,59800.0
2012-09-12 14:10:00,22.92,22.92,22.89,22.89,69800.0,16.8873,16.8873,16.8652,16.8652,69800.0
2012-09-12 14:20:00,22.89,22.93,22.88,22.89,99700.0,16.8652,16.8947,16.8579,16.8652,99700.0
2012-09-12 14:30:00,22.89,22.91,22.88,22.89,75400.0,16.8652,16.88,16.8579,16.8652,75400.0
2012-09-12 14:40:00,22.89,22.91,22.86,22.86,94000.0,16.8652,16.88,16.8431,16.8431,94000.0
2012-09-12 14:50:00,22.87,22.9,22.87,22.88,87200.0,16.8505,16.8726,16.8505,16.8579,87200.0
2012-09-12 15:00:00,22.87,22.89,22.84,22.87,166600.0,16.8505,16.8652,16.8284,16.8505,166600.0
2012-09-12 15:10:00,22.87,22.88,22.84,22.87,92400.0,16.8505,16.8579,16.8284,16.8505,92400.0
2012-09-12 15:20:00,22.87,22.92,22.86,22.91,103400.0,16.8505,16.8873,16.8431,16.88,103400.0
2012-09-12 15:30:00,22.9,22.91,22.84,22.86,305000.0,16.8726,16.88,16.8284,16.8431,305000.0
2012-09-12 15:40:00,22.87,22.88,22.81,22.83,352500.0,16.8505,16.8579,16.8063,16.821,352500.0
2012-09-12 15:50:00,22.83,22.9,22.82,22.88,430300.0,16.821,16.8726,16.8137,16.8579,430300.0
2012-09-13 09:30:00,22.83,22.94,22.69,22.71,133000.0,16.821,16.9021,16.7179,16.7326,133000.0
2012-09-13 09:40:00,22.7,22.79,22.69,22.75,166500.0,16.7253,16.7916,16.7179,16.7621,166500.0
2012-09-13 09:50:00,22.76,22.76,22.72,22.74,59900.0,16.7695,16.7695,16.74,16.7547,59900.0
2012-09-13 10:00:00,22.73,22.83,22.73,22.81,100500.0,16.7474,16.821,16.7474,16.8063,100500.0
2012-09-13 10:10:00,22.8,22.87,22.8,22.87,106600.0,16.7989,16.8505,16.7989,16.8505,106600.0
2012-09-13 10:20:00,22.87,22.91,22.84,22.84,89600.0,16.8505,16.88,16.8284,16.8284,89600.0
2012-09-13 10:30:00,22.85,22.88,22.84,22.86,51600.0,16.8358,16.8579,16.8284,16.8431,51600.0
2012-09-13 10:40:00,22.87,22.88,22.85,22.87,42900.0,16.8505,16.8579,16.8358,16.8505,42900.0
2012-09-13 10:50:00,22.87,22.9,22.85,22.9,68300.0,16.8505,16.8726,16.8358,16.8726,68300.0
2012-09-13 11:00:00,22.89,22.97,22.89,22.97,84400.0,16.8652,16.9242,16.8652,16.9242,84400.0
2012-09-13 11:10:00,22.97,23.03,22.96,23.03,187100.0,16.9242,16.9684,16.9168,16.9684,187100.0
2012-09-13 11:20:00,23.03,23.04,22.97,23.0,161000.0,16.9684,16.9758,16.9242,16.9463,161000.0
2012-09-13 11:30:00,23.0,23.03,22.96,22.98,116800.0,16.9463,16.9684,16.9168,16.9316,116800.0
2012-09-13 11:40:00,22.97,22.99,22.96,22.98,70000.0,16.9242,16.9389,16.9168,16.9316,70000.0
2012-09-13 11:50:00,22.98,22.98,22.94,22.95,55000.0,16.9316,16.9316,16.9021,16.9095,55000.0
2012-09-13 12:00:00,22.95,22.97,22.94,22.97,119100.0,16.9095,16.9242,16.9021,16.9242,119100.0
2012-09-13 12:10:00,22.97,22.98,22.93,22.97,104600.0,16.9242,16.9316,16.8947,16.9242,104600.0
2012-09-13 12:20:00,22.98,23.04,22.97,23.01,96100.0,16.9316,16.9758,16.9242,16.9537,96100.0
2012-09-13 12:30:00,23.02,23.24,22.87,22.99,483700.0,16.961,17.1231,16.8505,16.9389,483700.0
2012-09-13 12:40:00,22.99,23.24,22.98,23.12,438900.0,16.9389,17.1231,16.9316,17.0347,438900.0
2012-09-13 12:50:00,23.12,23.19,23.09,23.18,232100.0,17.0347,17.0863,17.0126,17.0789,232100.0
2012-09-13 13:00:00,23.18,23.3,23.15,23.27,413300.0,17.0789,17.1673,17.0568,17.1452,413300.0
2012-09-13 13:10:00,23.27,23.29,23.22,23.28,479200.0,17.1452,17.16,17.1084,17.1526,479200.0
2012-09-13 13:20:00,23.27,23.35,23.25,23.34,163300.0,17.1452,17.2042,17.1305,17.1968,163300.0
2012-09-13 13:30:00,23.35,23.42,23.35,23.41,179100.0,17.2042,17.2557,17.2042,17.2484,179100.0
2012-09-13 13:40:00,23.4,23.45,23.39,23.43,94700.0,17.241,17.2778,17.2336,17.2631,94700.0
2012-09-13 13:50:00,23.44,23.45,23.39,23.39,114700.0,17.2705,17.2778,17.2336,17.2336,114700.0
2012-09-13 14:00:00,23.39,24.95,23.36,23.47,292800.0,17.2336,18.383,17.2115,17.2926,292800.0
2012-09-13 14:10:00,23.46,23.55,23.46,23.55,291600.0,17.2852,17.3515,17.2852,17.3515,291600.0
2012-09-13 14:20:00,23.55,23.65,23.55,23.6,289500.0,17.3515,17.4252,17.3515,17.3884,289500.0
2012-09-13 14:30:00,23.6,23.6,23.48,23.51,302600.0,17.3884,17.3884,17.3,17.3221,302600.0
2012-09-13 14:40:00,23.51,23.52,23.47,23.47,246900.0,17.3221,17.3294,17.2926,17.2926,246900.0
2012-09-13 14:50:00,23.48,23.48,23.38,23.4,266500.0,17.3,17.3,17.2263,17.241,266500.0
2012-09-13 15:00:00,23.4,23.47,23.36,23.44,282900.0,17.241,17.2926,17.2115,17.2705,282900.0
2012-09-13 15:10:00,23.45,23.48,23.32,23.34,333800.0,17.2778,17.3,17.1821,17.1968,333800.0
2012-09-13 15:20:00,23.33,23.41,23.33,23.39,306000.0,17.1894,17.2484,17.1894,17.2336,306000.0
2012-09-13 15:30:00,23.4,23.45,23.39,23.45,486300.0,17.241,17.2778,17.2336,17.2778,486300.0
2012-09-13 15:40:00,23.45,23.48,23.42,23.45,558600.0,17.2778,17.3,17.2557,17.2778,558600.0
2012-09-13 15:50:00,23.45,23.45,23.39,23.45,893000.0,17.2778,17.2778,17.2336,17.2778,893000.0
2012-09-14 09:30:00,23.49,23.51,23.31,23.36,1007600.0,17.3073,17.3221,17.1747,17.2115,1007600.0
2012-09-14 09:40:00,23.35,23.48,23.34,23.35,685000.0,17.2042,17.3,17.1968,17.2042,685000.0
2012-09-14 09:50:00,23.35,23.53,23.3,23.42,457700.0,17.2042,17.3368,17.1673,17.2557,457700.0
2012-09-14 10:00:00,23.42,23.5,23.36,23.48,483000.0,17.2557,17.3147,17.2115,17.3,483000.0
2012-09-14 10:10:00,23.48,23.62,23.43,23.59,753500.0,17.3,17.4031,17.2631,17.381,753500.0
2012-09-14 10:20:00,23.59,23.64,23.55,23.59,295900.0,17.381,17.4178,17.3515,17.381,295900.0
2012-09-14 10:30:00,23.59,23.61,23.51,23.61,170200.0,17.381,17.3957,17.3221,17.3957,170200.0
2012-09-14 10:40:00,23.61,23.61,23.47,23.49,239000.0,17.3957,17.3957,17.2926,17.3073,239000.0
2012-09-14 10:50:00,23.5,23.53,23.46,23.52,303200.0,17.3147,17.3368,17.2852,17.3294,303200.0
2012-09-14 11:00:00,23.53,23.57,23.5,23.54,211800.0,17.3368,17.3663,17.3147,17.3442,211800.0
2012-09-14 11:10:00,23.54,23.55,23.47,23.48,268400.0,17.3442,17.3515,17.2926,17.3,268400.0
2012-09-14 11:20:00,23.48,23.57,23.48,23.53,263000.0,17.3,17.3663,17.3,17.3368,263000.0
2012-09-14 11:30:00,23.53,23.54,23.47,23.47,207500.0,17.3368,17.3442,17.2926,17.2926,207500.0
2012-09-14 11:40:00,23.48,23.5,23.44,23.46,116700.0,17.3,17.3147,17.2705,17.2852,116700.0
2012-09-14 11:50:00,23.47,23.48,23.41,23.42,266200.0,17.2926,17.3,17.2484,17.2557,266200.0
2012-09-14 12:00:00,23.42,23.49,23.41,23.49,159700.0,17.2557,17.3073,17.2484,17.3073,159700.0
2012-09-14 12:10:00,23.5,23.55,23.49,23.52,213400.0,17.3147,17.3515,17.3073,17.3294,213400.0
2012-09-14 12:20:00,23.52,23.55,23.5,23.51,210500.0,17.3294,17.3515,17.3147,17.3221,210500.0
2012-09-14 12:30:00,23.52,23.58,23.51,23.58,160600.0,17.3294,17.3736,17.3221,17.3736,160600.0
2012-09-14 12:40:00,23.58,23.61,23.57,23.6,78400.0,17.3736,17.3957,17.3663,17.3884,78400.0
2012-09-14 12:50:00,23.59,23.61,23.54,23.54,69100.0,17.381,17.3957,17.3442,17.3442,69100.0
2012-09-14 13:00:00,23.55,23.58,23.53,23.55,123100.0,17.3515,17.3736,17.3368,17.3515,123100.0
2012-09-14 13:10:00,23.56,23.57,23.51,23.53,143100.0,17.3589,17.3663,17.3221,17.3368,143100.0
2012-09-14 13:20:00,23.54,23.54,23.43,23.45,327600.0,17.3442,17.3442,17.2631,17.2778,327600.0
2012-09-14 13:30:00,23.46,23.55,23.46,23.54,85000.0,17.2852,17.3515,17.2852,17.3442,85000.0
2012-09-14 13:40:00,23.54,23.54,23.51,23.53,77200.0,17.3442,17.3442,17.3221,17.3368,77200.0
2012-09-14 13:50:00,23.54,23.64,23.54,23.64,94100.0,17.3442,17.4178,17.3442,17.4178,94100.0
2012-09-14 14:00:00,23.63,23.65,23.58,23.58,114700.0,17.4105,17.4252,17.3736,17.3736,114700.0
2012-09-14 14:10:00,23.59,23.62,23.59,23.6,104400.0,17.381,17.4031,17.381,17.3884,104400.0
2012-09-14 14:20:00,23.6,23.69,23.6,23.68,122600.0,17.3884,17.4547,17.3884,17.4473,122600.0
2012-09-14 14:30:00,23.68,23.68,23.63,23.63,234400.0,17.4473,17.4473,17.4105,17.4105,234400.0
2012-09-14 14:40:00,23.63,23.67,23.62,23.67,52200.0,17.4105,17.4399,17.4031,17.4399,52200.0
2012-09-14 14:50:00,23.66,23.71,23.64,23.69,158900.0,17.4326,17.4694,17.4178,17.4547,158900.0
2012-09-14 15:00:00,23.69,23.69,23.63,23.63,77500.0,17.4547,17.4547,17.4105,17.4105,77500.0
2012-09-14 15:10:00,23.63,23.64,23.58,23.59,227600.0,17.4105,17.4178,17.3736,17.381,227600.0
2012-09-14 15:20:00,23.59,23.6,23.52,23.57,265600.0,17.381,17.3884,17.3294,17.3663,265600.0
2012-09-14 15:30:00,23.56,23.61,23.54,23.59,185900.0,17.3589,17.3957,17.3442,17.381,185900.0
2012-09-14 15:40:00,23.59,23.61,23.52,23.52,345600.0,17.381,17.3957,17.3294,17.3294,345600.0
2012-09-14 15:50:00,23.52,23.63,23.52,23.63,611500.0,17.3294,17.4105,17.3294,17.4105,611500.0
2012-09-17 09:30:00,23.56,23.65,23.55,23.6,231100.0,17.3589,17.4252,17.3515,17.3884,231100.0
2012-09-17 09:40:00,23.6,23.65,23.56,23.58,169600.0,17.3884,17.4252,17.3589,17.3736,169600.0
2012-09-17 09:50:00,23.57,23.63,23.55,23.63,100400.0,17.3663,17.4105,17.3515,17.4105,100400.0
2012-09-17 10:00:00,23.63,23.63,23.58,23.61,177800.0,17.4105,17.4105,17.3736,17.3957,177800.0
2012-09-17 10:10:00,23.61,23.67,23.6,23.66,86900.0,17.3957,17.4399,17.3884,17.4326,86900.0
2012-09-17 10:20:00,23.66,23.69,23.6,23.69,169600.0,17.4326,17.4547,17.3884,17.4547,169600.0
2012-09-17 10:30:00,23.68,23.71,23.63,23.63,123200.0,17.4473,17.4694,17.4105,17.4105,123200.0
2012-09-17 10:40:00,23.63,23.68,23.63,23.68,104700.0,17.4105,17.4473,17.4105,17.4473,104700.0
2012-09-17 10:50:00,23.68,23.69,23.64,23.67,79600.0,17.4473,17.4547,17.4178,17.4399,79600.0
2012-09-17 11:00:00,23.66,23.71,23.66,23.68,141900.0,17.4326,17.4694,17.4326,17.4473,141900.0
2012-09-17 11:10:00,23.68,23.69,23.63,23.69,188000.0,17.4473,17.4547,17.4105,17.4547,188000.0
2012-09-17 11:20:00,23.68,23.69,23.67,23.69,90100.0,17.4473,17.4547,17.4399,17.4547,90100.0
2012-09-17 11:30:00,23.69,23.74,23.68,23.73,160900.0,17.4547,17.4915,17.4473,17.4842,160900.0
2012-09-17 11:40:00,23.73,23.74,23.72,23.72,97500.0,17.4842,17.4915,17.4768,17.4768,97500.0
2012-09-17 11:50:00,23.73,23.75,23.72,23.74,107700.0,17.4842,17.4989,17.4768,17.4915,107700.0
2012-09-17 12:00:00,23.74,23.77,23.73,23.77,125000.0,17.4915,17.5136,17.4842,17.5136,125000.0
2012-09-17 12:10:00,23.76,23.77,23.74,23.75,98800.0,17.5063,17.5136,17.4915,17.4989,98800.0
2012-09-17 12:20:00,23.75,23.77,23.74,23.76,87300.0,17.4989,17.5136,17.4915,17.5063,87300.0
2012-09-17 12:30:00,23.76,23.78,23.75,23.78,76700.0,17.5063,17.521,17.4989,17.521,76700.0
2012-09-17 12:40:00,23.77,23.79,23.77,23.78,103600.0,17.5136,17.5284,17.5136,17.521,103600.0
2012-09-17 12:50:00,23.78,23.78,23.77,23.78,55100.0,17.521,17.521,17.5136,17.521,55100.0
2012-09-17 13:00:00,23.78,23.8,23.77,23.8,81100.0,17.521,17.5357,17.5136,17.5357,81100.0
2012-09-17 13:10:00,23.8,23.86,23.79,23.85,165900.0,17.5357,17.5799,17.5284,17.5726,165900.0
2012-09-17 13:20:00,23.85,23.85,23.79,23.81,102400.0,17.5726,17.5726,17.5284,17.5431,102400.0
2012-09-17 13:30:00,23.81,23.81,23.79,23.8,65800.0,17.5431,17.5431,17.5284,17.5357,65800.0
2012-09-17 13:40:00,23.79,23.8,23.76,23.76,59700.0,17.5284,17.5357,17.5063,17.5063,59700.0
2012-09-17 13:50:00,23.76,23.77,23.72,23.72,144000.0,17.5063,17.5136,17.4768,17.4768,144000.0
2012-09-17 14:00:00,23.72,23.73,23.69,23.69,118800.0,17.4768,17.4842,17.4547,17.4547,118800.0
2012-09-17 14:10:00,23.69,23.73,23.67,23.73,136600.0,17.4547,17.4842,17.4399,17.4842,136600.0
2012-09-17 14:20:00,23.73,23.75,23.68,23.68,127800.0,17.4842,17.4989,17.4473,17.4473,127800.0
2012-09-17 14:30:00,23.68,23.69,23.65,23.66,106300.0,17.4473,17.4547,17.4252,17.4326,106300.0
2012-09-17 14:40:00,23.66,23.68,23.63,23.65,119600.0,17.4326,17.4473,17.4105,17.4252,119600.0
2012-09-17 14:50:00,23.66,23.66,23.62,23.63,80200.0,17.4326,17.4326,17.4031,17.4105,80200.0
2012-09-17 15:00:00,23.63,23.66,23.6,23.65,134900.0,17.4105,17.4326,17.3884,17.4252,134900.0
2012-09-17 15:10:00,23.65,23.67,23.64,23.65,125500.0,17.4252,17.4399,17.4178,17.4252,125500.0
2012-09-17 15:20:00,23.65,23.65,23.61,23.61,138800.0,17.4252,17.4252,17.3957,17.3957,138800.0
2012-09-17 15:30:00,23.61,23.65,23.6,23.64,253300.0,17.3957,17.4252,17.3884,17.4178,253300.0
2012-09-17 15:40:00,23.64,23.71,23.63,23.71,355900.0,17.4178,17.4694,17.4105,17.4694,355900.0
2012-09-17 15:50:00,23.7,23.7,23.67,23.7,557000.0,17.462,17.462,17.4399,17.462,557000.0
2012-09-18 09:30:00,23.75,23.92,23.56,23.57,576600.0,17.4989,17.6241,17.3589,17.3663,576600.0
2012-09-18 09:40:00,23.55,23.57,23.48,23.49,232400.0,17.3515,17.3663,17.3,17.3073,232400.0
2012-09-18 09:50:00,23.48,23.59,23.46,23.5,221200.0,17.3,17.381,17.2852,17.3147,221200.0
2012-09-18 10:00:00,23.51,23.61,23.51,23.55,184500.0,17.3221,17.3957,17.3221,17.3515,184500.0
2012-09-18 10:10:00,23.56,23.59,23.51,23.52,174900.0,17.3589,17.381,17.3221,17.3294,174900.0
2012-09-18 10:20:00,23.52,23.59,23.51,23.58,159700.0,17.3294,17.381,17.3221,17.3736,159700.0
2012-09-18 10:30:00,23.58,23.64,23.57,23.61,142600.0,17.3736,17.4178,17.3663,17.3957,142600.0
2012-09-18 10:40:00,23.62,23.62,23.52,23.55,132300.0,17.4031,17.4031,17.3294,17.3515,132300.0
2012-09-18 10:50:00,23.55,23.68,23.55,23.68,117300.0,17.3515,17.4473,17.3515,17.4473,117300.0
2012-09-18 11:00:00,23.68,23.7,23.6,23.61,134700.0,17.4473,17.462,17.3884,17.3957,134700.0
2012-09-18 11:10:00,23.6,23.72,23.6,23.71,150900.0,17.3884,17.4768,17.3884,17.4694,150900.0
2012-09-18 11:20:00,23.71,23.74,23.7,23.74,82700.0,17.4694,17.4915,17.462,17.4915,82700.0
2012-09-18 11:30:00,23.73,23.74,23.67,23.67,203900.0,17.4842,17.4915,17.4399,17.4399,203900.0
2012-09-18 11:40:00,23.67,23.67,23.62,23.64,86300.0,17.4399,17.4399,17.4031,17.4178,86300.0
2012-09-18 11:50:00,23.64,23.66,23.62,23.63,137200.0,17.4178,17.4326,17.4031,17.4105,137200.0
2012-09-18 12:00:00,23.64,23.67,23.63,23.67,100800.0,17.4178,17.4399,17.4105,17.4399,100800.0
2012-09-18 12:10:00,23.67,23.67,23.57,23.58,129700.0,17.4399,17.4399,17.3663,17.3736,129700.0
2012-09-18 12:20:00,23.58,23.61,23.57,23.58,89000.0,17.3736,17.3957,17.3663,17.3736,89000.0
2012-09-18 12:30:00,23.57,23.58,23.55,23.55,68100.0,17.3663,17.3736,17.3515,17.3515,68100.0
2012-09-18 12:40:00,23.56,23.59,23.56,23.59,36800.0,17.3589,17.381,17.3589,17.381,36800.0
2012-09-18 12:50:00,23.59,23.62,23.58,23.61,99100.0,17.381,17.4031,17.3736,17.3957,99100.0
2012-09-18 13:00:00,23.61,23.62,23.55,23.6,197600.0,17.3957,17.4031,17.3515,17.3884,197600.0
2012-09-18 13:10:00,23.6,23.64,23.6,23.61,108200.0,17.3884,17.4178,17.3884,17.3957,108200.0
2012-09-18 13:20:00,23.61,23.63,23.6,23.6,110300.0,17.3957,17.4105,17.3884,17.3884,110300.0
2012-09-18 13:30:00,23.61,23.61,23.59,23.6,76600.0,17.3957,17.3957,17.381,17.3884,76600.0
2012-09-18 13:40:00,23.6,23.62,23.6,23.62,57000.0,17.3884,17.4031,17.3884,17.4031,57000.0
2012-09-18 13:50:00,23.62,23.62,23.6,23.61,93000.0,17.4031,17.4031,17.3884,17.3957,93000.0
2012-09-18 14:00:00,23.6,23.64,23.6,23.64,135000.0,17.3884,17.4178,17.3884,17.4178,135000.0
2012-09-18 14:10:00,23.64,23.65,23.62,23.63,118200.0,17.4178,17.4252,17.4031,17.4105,118200.0
2012-09-18 14:20:00,23.64,23.65,23.63,23.63,139600.0,17.4178,17.4252,17.4105,17.4105,139600.0
2012-09-18 14:30:00,23.64,23.65,23.63,23.64,146600.0,17.4178,17.4252,17.4105,17.4178,146600.0
2012-09-18 14:40:00,23.65,23.68,23.64,23.65,209200.0,17.4252,17.4473,17.4178,17.4252,209200.0
2012-09-18 14:50:00,23.66,23.66,23.64,23.65,105900.0,17.4326,17.4326,17.4178,17.4252,105900.0
2012-09-18 15:00:00,23.66,23.7,23.65,23.68,123300.0,17.4326,17.462,17.4252,17.4473,123300.0
2012-09-18 15:10:00,23.69,23.7,23.63,23.63,179100.0,17.4547,17.462,17.4105,17.4105,179100.0
2012-09-18 15:20:00,23.64,23.64,23.63,23.64,118200.0,17.4178,17.4178,17.4105,17.4178,118200.0
2012-09-18 15:30:00,23.64,23.66,23.62,23.65,308700.0,17.4178,17.4326,17.4031,17.4252,308700.0
2012-09-18 15:40:00,23.65,23.66,23.6,23.64,429200.0,17.4252,17.4326,17.3884,17.4178,429200.0
2012-09-18 15:50:00,23.64,23.67,23.61,23.67,540700.0,17.4178,17.4399,17.3957,17.4399,540700.0
2012-09-19 09:30:00,23.63,23.73,23.55,23.55,165600.0,17.4105,17.4842,17.3515,17.3515,165600.0
2012-09-19 09:40:00,23.57,23.63,23.52,23.58,102200.0,17.3663,17.4105,17.3294,17.3736,102200.0
2012-09-19 09:50:00,23.58,23.65,23.58,23.64,97000.0,17.3736,17.4252,17.3736,17.4178,97000.0
2012-09-19 10:00:00,23.64,23.77,23.62,23.73,162000.0,17.4178,17.5136,17.4031,17.4842,162000.0
2012-09-19 10:10:00,23.73,23.78,23.72,23.76,120600.0,17.4842,17.521,17.4768,17.5063,120600.0
2012-09-19 10:20:00,23.76,23.79,23.68,23.68,100000.0,17.5063,17.5284,17.4473,17.4473,100000.0
2012-09-19 10:30:00,23.68,23.73,23.64,23.73,115900.0,17.4473,17.4842,17.4178,17.4842,115900.0
2012-09-19 10:40:00,23.73,23.74,23.68,23.74,95700.0,17.4842,17.4915,17.4473,17.4915,95700.0
2012-09-19 10:50:00,23.73,23.73,23.69,23.71,71600.0,17.4842,17.4842,17.4547,17.4694,71600.0
2012-09-19 11:00:00,23.7,23.75,23.7,23.73,68300.0,17.462,17.4989,17.462,17.4842,68300.0
2012-09-19 11:10:00,23.73,23.78,23.71,23.77,78200.0,17.4842,17.521,17.4694,17.5136,78200.0
2012-09-19 11:20:00,23.77,23.8,23.75,23.76,74700.0,17.5136,17.5357,17.4989,17.5063,74700.0
2012-09-19 11:30:00,23.75,23.76,23.71,23.75,104200.0,17.4989,17.5063,17.4694,17.4989,104200.0
2012-09-19 11:40:00,23.75,23.77,23.74,23.75,90500.0,17.4989,17.5136,17.4915,17.4989,90500.0
2012-09-19 11:50:00,23.75,23.77,23.7,23.71,60800.0,17.4989,17.5136,17.462,17.4694,60800.0
2012-09-19 12:00:00,23.71,23.72,23.68,23.71,61300.0,17.4694,17.4768,17.4473,17.4694,61300.0
2012-09-19 12:10:00,23.71,23.72,23.68,23.69,54200.0,17.4694,17.4768,17.4473,17.4547,54200.0
2012-09-19 12:20:00,23.69,23.74,23.68,23.73,49700.0,17.4547,17.4915,17.4473,17.4842,49700.0
2012-09-19 12:30:00,23.73,23.75,23.71,23.74,74200.0,17.4842,17.4989,17.4694,17.4915,74200.0
2012-09-19 12:40:00,23.74,23.74,23.7,23.7,56800.0,17.4915,17.4915,17.462,17.462,56800.0
2012-09-19 12:50:00,23.7,23.73,23.7,23.7,56800.0,17.462,17.4842,17.462,17.462,56800.0
2012-09-19 13:00:00,23.7,23.71,23.66,23.66,62800.0,17.462,17.4694,17.4326,17.4326,62800.0
2012-09-19 13:10:00,23.66,23.69,23.65,23.66,118200.0,17.4326,17.4547,17.4252,17.4326,118200.0
2012-09-19 13:20:00,23.67,23.67,23.62,23.62,79300.0,17.4399,17.4399,17.4031,17.4031,79300.0
2012-09-19 13:30:00,23.62,23.65,23.6,23.61,122400.0,17.4031,17.4252,17.3884,17.3957,122400.0
2012-09-19 13:40:00,23.61,23.62,23.6,23.6,61000.0,17.3957,17.4031,17.3884,17.3884,61000.0
2012-09-19 13:50:00,23.6,23.63,23.6,23.62,83900.0,17.3884,17.4105,17.3884,17.4031,83900.0
2012-09-19 14:00:00,23.63,23.63,23.61,23.63,90700.0,17.4105,17.4105,17.3957,17.4105,90700.0
2012-09-19 14:10:00,23.63,23.63,23.6,23.62,72400.0,17.4105,17.4105,17.3884,17.4031,72400.0
2012-09-19 14:20:00,23.63,23.64,23.59,23.6,100600.0,17.4105,17.4178,17.381,17.3884,100600.0
2012-09-19 14:30:00,23.59,23.6,23.57,23.59,73800.0,17.381,17.3884,17.3663,17.381,73800.0
2012-09-19 14:40:00,23.58,23.6,23.55,23.55,133300.0,17.3736,17.3884,17.3515,17.3515,133300.0
2012-09-19 14:50:00,23.55,23.56,23.5,23.52,412400.0,17.3515,17.3589,17.3147,17.3294,412400.0
2012-09-19 15:00:00,23.53,23.53,23.49,23.51,223000.0,17.3368,17.3368,17.3073,17.3221,223000.0
2012-09-19 15:10:00,23.51,23.52,23.49,23.5,175500.0,17.3221,17.3294,17.3073,17.3147,175500.0
2012-09-19 15:20:00,23.5,23.52,23.49,23.51,180700.0,17.3147,17.3294,17.3073,17.3221,180700.0
2012-09-19 15:30:00,23.51,23.52,23.49,23.52,262900.0,17.3221,17.3294,17.3073,17.3294,262900.0
2012-09-19 15:40:00,23.51,23.53,23.51,23.52,298100.0,17.3221,17.3368,17.3221,17.3294,298100.0
2012-09-19 15:50:00,23.52,23.52,23.45,23.46,710400.0,17.3294,17.3294,17.2778,17.2852,710400.0
2012-09-20 09:30:00,23.2,23.34,23.05,23.14,281300.0,17.0937,17.1968,16.9831,17.0494,281300.0
2012-09-20 09:40:00,23.15,23.21,23.07,23.09,133900.0,17.0568,17.101,16.9979,17.0126,133900.0
2012-09-20 09:50:00,23.09,23.1,23.03,23.09,112600.0,17.0126,17.02,16.9684,17.0126,112600.0
2012-09-20 10:00:00,23.09,23.16,23.08,23.09,114500.0,17.0126,17.0642,17.0052,17.0126,114500.0
2012-09-20 10:10:00,23.09,23.2,23.09,23.17,98800.0,17.0126,17.0937,17.0126,17.0715,98800.0
2012-09-20 10:20:00,23.18,23.18,23.12,23.12,73700.0,17.0789,17.0789,17.0347,17.0347,73700.0
2012-09-20 10:30:00,23.12,23.24,23.12,23.23,142900.0,17.0347,17.1231,17.0347,17.1158,142900.0
2012-09-20 10:40:00,23.23,23.25,23.2,23.22,71700.0,17.1158,17.1305,17.0937,17.1084,71700.0
2012-09-20 10:50:00,23.21,23.24,23.19,23.23,83900.0,17.101,17.1231,17.0863,17.1158,83900.0
2012-09-20 11:00:00,23.23,23.27,23.19,23.19,76100.0,17.1158,17.1452,17.0863,17.0863,76100.0
2012-09-20 11:10:00,23.2,23.21,23.11,23.15,94200.0,17.0937,17.101,17.0273,17.0568,94200.0
2012-09-20 11:20:00,23.15,23.2,23.13,23.16,100000.0,17.0568,17.0937,17.0421,17.0642,100000.0
2012-09-20 11:30:00,23.16,23.23,23.15,23.23,95800.0,17.0642,17.1158,17.0568,17.1158,95800.0
2012-09-20 11:40:00,23.22,23.25,23.21,23.23,111400.0,17.1084,17.1305,17.101,17.1158,111400.0
2012-09-20 11:50:00,23.23,23.24,23.21,23.22,47800.0,17.1158,17.1231,17.101,17.1084,47800.0
2012-09-20 12:00:00,23.22,23.25,23.22,23.22,102400.0,17.1084,17.1305,17.1084,17.1084,102400.0
2012-09-20 12:10:00,23.22,23.22,23.16,23.16,126500.0,17.1084,17.1084,17.0642,17.0642,126500.0
2012-09-20 12:20:00,23.16,23.17,23.12,23.14,99900.0,17.0642,17.0715,17.0347,17.0494,99900.0
2012-09-20 12:30:00,23.14,23.16,23.12,23.15,158100.0,17.0494,17.0642,17.0347,17.0568,158100.0
2012-09-20 12:40:00,23.15,23.18,23.12,23.12,124100.0,17.0568,17.0789,17.0347,17.0347,124100.0
2012-09-20 12:50:00,23.13,23.16,23.12,23.14,140800.0,17.0421,17.0642,17.0347,17.0494,140800.0
2012-09-20 13:00:00,23.15,23.18,23.12,23.17,74400.0,17.0568,17.0789,17.0347,17.0715,74400.0
2012-09-20 13:10:00,23.17,23.18,23.14,23.16,126800.0,17.0715,17.0789,17.0494,17.0642,126800.0
2012-09-20 13:20:00,23.16,23.19,23.15,23.19,68000.0,17.0642,17.0863,17.0568,17.0863,68000.0
2012-09-20 13:30:00,23.2,23.2,23.12,23.12,292500.0,17.0937,17.0937,17.0347,17.0347,292500.0
2012-09-20 13:40:00,23.12,23.17,23.12,23.16,75300.0,17.0347,17.0715,17.0347,17.0642,75300.0
2012-09-20 13:50:00,23.16,23.16,23.12,23.14,81500.0,17.0642,17.0642,17.0347,17.0494,81500.0
2012-09-20 14:00:00,23.15,23.16,23.14,23.16,74500.0,17.0568,17.0642,17.0494,17.0642,74500.0
2012-09-20 14:10:00,23.16,23.16,23.13,23.13,108300.0,17.0642,17.0642,17.0421,17.0421,108300.0
2012-09-20 14:20:00,23.13,23.16,23.12,23.14,146200.0,17.0421,17.0642,17.0347,17.0494,146200.0
2012-09-20 14:30:00,23.15,23.16,23.12,23.15,118200.0,17.0568,17.0642,17.0347,17.0568,118200.0
2012-09-20 14:40:00,23.15,23.16,23.13,23.13,119300.0,17.0568,17.0642,17.0421,17.0421,119300.0
2012-09-20 14:50:00,23.14,23.15,23.13,23.13,118100.0,17.0494,17.0568,17.0421,17.0421,118100.0
2012-09-20 15:00:00,23.13,23.16,23.13,23.15,139000.0,17.0421,17.0642,17.0421,17.0568,139000.0
2012-09-20 15:10:00,23.15,23.16,23.14,23.15,154300.0,17.0568,17.0642,17.0494,17.0568,154300.0
2012-09-20 15:20:00,23.15,23.17,23.15,23.17,185400.0,17.0568,17.0715,17.0568,17.0715,185400.0
2012-09-20 15:30:00,23.16,23.17,23.14,23.14,207100.0,17.0642,17.0715,17.0494,17.0494,207100.0
2012-09-20 15:40:00,23.14,23.15,23.11,23.11,213300.0,17.0494,17.0568,17.0273,17.0273,213300.0
2012-09-20 15:50:00,23.11,23.16,23.11,23.16,626500.0,17.0273,17.0642,17.0273,17.0642,626500.0
2012-09-21 09:30:00,23.38,23.54,23.37,23.53,1397500.0,17.2263,17.3442,17.2189,17.3368,1397500.0
2012-09-21 09:40:00,23.53,23.54,23.45,23.5,125400.0,17.3368,17.3442,17.2778,17.3147,125400.0
2012-09-21 09:50:00,23.5,23.6,23.48,23.59,106500.0,17.3147,17.3884,17.3,17.381,106500.0
2012-09-21 10:00:00,23.58,23.58,23.5,23.56,161200.0,17.3736,17.3736,17.3147,17.3589,161200.0
2012-09-21 10:10:00,23.55,23.56,23.52,23.55,109300.0,17.3515,17.3589,17.3294,17.3515,109300.0
2012-09-21 10:20:00,23.55,23.58,23.54,23.55,122200.0,17.3515,17.3736,17.3442,17.3515,122200.0
2012-09-21 10:30:00,23.56,23.64,23.55,23.64,143600.0,17.3589,17.4178,17.3515,17.4178,143600.0
2012-09-21 10:40:00,23.64,23.64,23.58,23.58,69100.0,17.4178,17.4178,17.3736,17.3736,69100.0
2012-09-21 10:50:00,23.58,23.62,23.48,23.5,124300.0,17.3736,17.4031,17.3,17.3147,124300.0
2012-09-21 11:00:00,23.49,23.49,23.43,23.44,86900.0,17.3073,17.3073,17.2631,17.2705,86900.0
2012-09-21 11:10:00,23.43,23.44,23.38,23.43,101700.0,17.2631,17.2705,17.2263,17.2631,101700.0
2012-09-21 11:20:00,23.43,23.46,23.39,23.45,88700.0,17.2631,17.2852,17.2336,17.2778,88700.0
2012-09-21 11:30:00,23.46,23.49,23.45,23.48,42500.0,17.2852,17.3073,17.2778,17.3,42500.0
2012-09-21 11:40:00,23.49,23.54,23.48,23.54,52700.0,17.3073,17.3442,17.3,17.3442,52700.0
2012-09-21 11:50:00,23.53,23.54,23.49,23.5,48000.0,17.3368,17.3442,17.3073,17.3147,48000.0
2012-09-21 12:00:00,23.49,23.52,23.47,23.47,56000.0,17.3073,17.3294,17.2926,17.2926,56000.0
2012-09-21 12:10:00,23.48,23.48,23.45,23.46,32400.0,17.3,17.3,17.2778,17.2852,32400.0
2012-09-21 12:20:00,23.46,23.47,23.44,23.45,72900.0,17.2852,17.2926,17.2705,17.2778,72900.0
2012-09-21 12:30:00,23.45,23.48,23.45,23.46,36900.0,17.2778,17.3,17.2778,17.2852,36900.0
2012-09-21 12:40:00,23.46,23.49,23.46,23.47,30700.0,17.2852,17.3073,17.2852,17.2926,30700.0
2012-09-21 12:50:00,23.48,23.48,23.43,23.46,59200.0,17.3,17.3,17.2631,17.2852,59200.0
2012-09-21 13:00:00,23.46,23.47,23.44,23.45,34800.0,17.2852,17.2926,17.2705,17.2778,34800.0
2012-09-21 13:10:00,23.46,23.48,23.45,23.47,38100.0,17.2852,17.3,17.2778,17.2926,38100.0
2012-09-21 13:20:00,23.47,23.48,23.47,23.47,13000.0,17.2926,17.3,17.2926,17.2926,13000.0
2012-09-21 13:30:00,23.48,23.49,23.47,23.48,47700.0,17.3,17.3073,17.2926,17.3,47700.0
2012-09-21 13:40:00,23.49,23.52,23.47,23.47,105800.0,17.3073,17.3294,17.2926,17.2926,105800.0
2012-09-21 13:50:00,23.47,23.49,23.47,23.48,46400.0,17.2926,17.3073,17.2926,17.3,46400.0
2012-09-21 14:00:00,23.48,23.48,23.45,23.45,43700.0,17.3,17.3,17.2778,17.2778,43700.0
2012-09-21 14:10:00,23.45,23.46,23.39,23.41,142300.0,17.2778,17.2852,17.2336,17.2484,142300.0
2012-09-21 14:20:00,23.4,23.42,23.39,23.41,48800.0,17.241,17.2557,17.2336,17.2484,48800.0
2012-09-21 14:30:00,23.41,23.43,23.37,23.39,114600.0,17.2484,17.2631,17.2189,17.2336,114600.0
2012-09-21 14:40:00,23.39,23.44,23.38,23.42,91000.0,17.2336,17.2705,17.2263,17.2557,91000.0
2012-09-21 14:50:00,23.43,23.43,23.41,23.43,91500.0,17.2631,17.2631,17.2484,17.2631,91500.0
2012-09-21 15:00:00,23.42,23.43,23.39,23.39,134700.0,17.2557,17.2631,17.2336,17.2336,134700.0
2012-09-21 15:10:00,23.39,23.41,23.36,23.41,127500.0,17.2336,17.2484,17.2115,17.2484,127500.0
2012-09-21 15:20:00,23.4,23.41,23.33,23.37,175800.0,17.241,17.2484,17.1894,17.2189,175800.0
2012-09-21 15:30:00,23.37,23.39,23.34,23.34,267500.0,17.2189,17.2336,17.1968,17.1968,267500.0
2012-09-21 15:40:00,23.35,23.38,23.33,23.34,363100.0,17.2042,17.2263,17.1894,17.1968,363100.0
2012-09-21 15:50:00,23.34,23.37,23.3,23.3,853500.0,17.1968,17.2189,17.1673,17.1673,853500.0
2012-09-24 09:30:00,23.14,23.22,23.05,23.07,178600.0,17.0494,17.1084,16.9831,16.9979,178600.0
2012-09-24 09:40:00,23.08,23.11,23.04,23.11,139200.0,17.0052,17.0273,16.9758,17.0273,139200.0
2012-09-24 09:50:00,23.11,23.14,23.05,23.12,129600.0,17.0273,17.0494,16.9831,17.0347,129600.0
2012-09-24 10:00:00,23.11,23.13,23.09,23.09,113200.0,17.0273,17.0421,17.0126,17.0126,113200.0
2012-09-24 10:10:00,23.09,23.11,23.07,23.08,82600.0,17.0126,17.0273,16.9979,17.0052,82600.0
2012-09-24 10:20:00,23.09,23.15,23.04,23.11,195300.0,17.0126,17.0568,16.9758,17.0273,195300.0
2012-09-24 10:30:00,23.11,23.16,23.1,23.13,142300.0,17.0273,17.0642,17.02,17.0421,142300.0
2012-09-24 10:40:00,23.14,23.14,23.09,23.1,200800.0,17.0494,17.0494,17.0126,17.02,200800.0
2012-09-24 10:50:00,23.11,23.2,23.1,23.16,186600.0,17.0273,17.0937,17.02,17.0642,186600.0
2012-09-24 11:00:00,23.16,23.2,23.14,23.2,177100.0,17.0642,17.0937,17.0494,17.0937,177100.0
2012-09-24 11:10:00,23.2,23.21,23.15,23.21,157500.0,17.0937,17.101,17.0568,17.101,157500.0
2012-09-24 11:20:00,23.21,23.25,23.21,23.24,85700.0,17.101,17.1305,17.101,17.1231,85700.0
2012-09-24 11:30:00,23.24,23.27,23.23,23.23,72500.0,17.1231,17.1452,17.1158,17.1158,72500.0
2012-09-24 11:40:00,23.24,23.25,23.2,23.21,43700.0,17.1231,17.1305,17.0937,17.101,43700.0
2012-09-24 11:50:00,23.2,23.23,23.18,23.21,99700.0,17.0937,17.1158,17.0789,17.101,99700.0
2012-09-24 12:00:00,23.21,23.22,23.18,23.21,55500.0,17.101,17.1084,17.0789,17.101,55500.0
2012-09-24 12:10:00,23.21,23.23,23.19,23.19,68900.0,17.101,17.1158,17.0863,17.0863,68900.0
2012-09-24 12:20:00,23.2,23.2,23.16,23.18,46400.0,17.0937,17.0937,17.0642,17.0789,46400.0
2012-09-24 12:30:00,23.18,23.19,23.15,23.17,93800.0,17.0789,17.0863,17.0568,17.0715,93800.0
2012-09-24 12:40:00,23.16,23.2,23.16,23.18,48300.0,17.0642,17.0937,17.0642,17.0789,48300.0
2012-09-24 12:50:00,23.17,23.21,23.17,23.19,138000.0,17.0715,17.101,17.0715,17.0863,138000.0
2012-09-24 13:00:00,23.19,23.2,23.18,23.18,24200.0,17.0863,17.0937,17.0789,17.0789,24200.0
2012-09-24 13:10:00,23.19,23.2,23.18,23.18,28400.0,17.0863,17.0937,17.0789,17.0789,28400.0
2012-09-24 13:20:00,23.18,23.2,23.18,23.19,41900.0,17.0789,17.0937,17.0789,17.0863,41900.0
2012-09-24 13:30:00,23.2,23.2,23.15,23.15,46300.0,17.0937,17.0937,17.0568,17.0568,46300.0
2012-09-24 13:40:00,23.16,23.18,23.16,23.18,53400.0,17.0642,17.0789,17.0642,17.0789,53400.0
2012-09-24 13:50:00,23.18,23.2,23.17,23.18,52800.0,17.0789,17.0937,17.0715,17.0789,52800.0
2012-09-24 14:00:00,23.17,23.2,23.16,23.19,56700.0,17.0715,17.0937,17.0642,17.0863,56700.0
2012-09-24 14:10:00,23.19,23.23,23.19,23.23,82500.0,17.0863,17.1158,17.0863,17.1158,82500.0
2012-09-24 14:20:00,23.24,23.28,23.23,23.26,53500.0,17.1231,17.1526,17.1158,17.1379,53500.0
2012-09-24 14:30:00,23.27,23.3,23.27,23.29,54100.0,17.1452,17.1673,17.1452,17.16,54100.0
2012-09-24 14:40:00,23.3,23.33,23.29,23.32,89300.0,17.1673,17.1894,17.16,17.1821,89300.0
2012-09-24 14:50:00,23.31,23.38,23.31,23.34,87200.0,17.1747,17.2263,17.1747,17.1968,87200.0
2012-09-24 15:00:00,23.34,23.35,23.26,23.3,173000.0,17.1968,17.2042,17.1379,17.1673,173000.0
2012-09-24 15:10:00,23.3,23.3,23.26,23.29,71600.0,17.1673,17.1673,17.1379,17.16,71600.0
2012-09-24 15:20:00,23.29,23.31,23.26,23.29,95800.0,17.16,17.1747,17.1379,17.16,95800.0
2012-09-24 15:30:00,23.29,23.31,23.26,23.27,193300.0,17.16,17.1747,17.1379,17.1452,193300.0
2012-09-24 15:40:00,23.27,23.29,23.19,23.2,293500.0,17.1452,17.16,17.0863,17.0937,293500.0
2012-09-24 15:50:00,23.19,23.22,23.17,23.21,579900.0,17.0863,17.1084,17.0715,17.101,579900.0
2012-09-25 09:30:00,23.43,23.43,23.25,23.3,242400.0,17.2631,17.2631,17.1305,17.1673,242400.0
2012-09-25 09:40:00,23.3,23.38,23.26,23.34,115800.0,17.1673,17.2263,17.1379,17.1968,115800.0
2012-09-25 09:50:00,23.34,23.35,23.27,23.3,102600.0,17.1968,17.2042,17.1452,17.1673,102600.0
2012-09-25 10:00:00,23.3,23.36,23.3,23.33,136200.0,17.1673,17.2115,17.1673,17.1894,136200.0
2012-09-25 10:10:00,23.34,23.35,23.24,23.24,136600.0,17.1968,17.2042,17.1231,17.1231,136600.0
2012-09-25 10:20:00,23.25,23.3,23.21,23.24,158900.0,17.1305,17.1673,17.101,17.1231,158900.0
2012-09-25 10:30:00,23.23,23.27,23.22,23.26,83400.0,17.1158,17.1452,17.1084,17.1379,83400.0
2012-09-25 10:40:00,23.26,23.33,23.25,23.31,86400.0,17.1379,17.1894,17.1305,17.1747,86400.0
2012-09-25 10:50:00,23.32,23.33,23.28,23.29,108900.0,17.1821,17.1894,17.1526,17.16,108900.0
2012-09-25 11:00:00,23.28,23.32,23.27,23.27,83300.0,17.1526,17.1821,17.1452,17.1452,83300.0
2012-09-25 11:10:00,23.28,23.29,23.23,23.23,73800.0,17.1526,17.16,17.1158,17.1158,73800.0
2012-09-25 11:20:00,23.23,23.24,23.19,23.2,126300.0,17.1158,17.1231,17.0863,17.0937,126300.0
2012-09-25 11:30:00,23.21,23.21,23.19,23.2,84000.0,17.101,17.101,17.0863,17.0937,84000.0
2012-09-25 11:40:00,23.21,23.21,23.16,23.18,108500.0,17.101,17.101,17.0642,17.0789,108500.0
2012-09-25 11:50:00,23.18,23.19,23.17,23.17,53600.0,17.0789,17.0863,17.0715,17.0715,53600.0
2012-09-25 12:00:00,23.17,23.18,23.13,23.14,76900.0,17.0715,17.0789,17.0421,17.0494,76900.0
2012-09-25 12:10:00,23.14,23.15,23.1,23.12,63900.0,17.0494,17.0568,17.02,17.0347,63900.0
2012-09-25 12:20:00,23.11,23.12,23.11,23.11,19700.0,17.0273,17.0347,17.0273,17.0273,19700.0
2012-09-25 12:30:00,23.11,23.13,23.03,23.03,187900.0,17.0273,17.0421,16.9684,16.9684,187900.0
2012-09-25 12:40:00,23.03,23.05,22.98,23.04,242600.0,16.9684,16.9831,16.9316,16.9758,242600.0
2012-09-25 12:50:00,23.03,23.07,23.02,23.07,70500.0,16.9684,16.9979,16.961,16.9979,70500.0
2012-09-25 13:00:00,23.07,23.07,23.03,23.05,89100.0,16.9979,16.9979,16.9684,16.9831,89100.0
2012-09-25 13:10:00,23.05,23.07,22.99,22.99,150400.0,16.9831,16.9979,16.9389,16.9389,150400.0
2012-09-25 13:20:00,23.0,23.02,22.99,23.02,90400.0,16.9463,16.961,16.9389,16.961,90400.0
2012-09-25 13:30:00,23.02,23.08,23.0,23.01,99800.0,16.961,17.0052,16.9463,16.9537,99800.0
2012-09-25 13:40:00,23.01,23.02,22.97,23.0,69100.0,16.9537,16.961,16.9242,16.9463,69100.0
2012-09-25 13:50:00,23.01,23.03,23.01,23.02,73300.0,16.9537,16.9684,16.9537,16.961,73300.0
2012-09-25 14:00:00,23.02,23.02,22.99,22.99,68000.0,16.961,16.961,16.9389,16.9389,68000.0
2012-09-25 14:10:00,22.99,23.01,22.95,22.95,117500.0,16.9389,16.9537,16.9095,16.9095,117500.0
2012-09-25 14:20:00,22.94,22.96,22.9,22.92,113800.0,16.9021,16.9168,16.8726,16.8873,113800.0
2012-09-25 14:30:00,22.92,22.94,22.92,22.93,98200.0,16.8873,16.9021,16.8873,16.8947,98200.0
2012-09-25 14:40:00,22.93,22.94,22.87,22.92,149100.0,16.8947,16.9021,16.8505,16.8873,149100.0
2012-09-25 14:50:00,22.92,22.92,22.86,22.86,135600.0,16.8873,16.8873,16.8431,16.8431,135600.0
2012-09-25 15:00:00,22.85,22.89,22.82,22.82,176500.0,16.8358,16.8652,16.8137,16.8137,176500.0
2012-09-25 15:10:00,22.82,22.83,22.73,22.73,242900.0,16.8137,16.821,16.7474,16.7474,242900.0
2012-09-25 15:20:00,22.73,22.78,22.71,22.73,360300.0,16.7474,16.7842,16.7326,16.7474,360300.0
2012-09-25 15:30:00,22.73,22.77,22.71,22.71,315200.0,16.7474,16.7768,16.7326,16.7326,315200.0
2012-09-25 15:40:00,22.71,22.71,22.65,22.68,409200.0,16.7326,16.7326,16.6884,16.7105,409200.0
2012-09-25 15:50:00,22.68,22.69,22.63,22.64,751900.0,16.7105,16.7179,16.6737,16.681,751900.0
2012-09-26 09:30:00,22.59,22.62,22.46,22.46,364500.0,16.6442,16.6663,16.5484,16.5484,364500.0
2012-09-26 09:40:00,22.46,22.55,22.45,22.52,162200.0,16.5484,16.6147,16.5411,16.5926,162200.0
2012-09-26 09:50:00,22.51,22.6,22.51,22.58,146200.0,16.5853,16.6516,16.5853,16.6368,146200.0
2012-09-26 10:00:00,22.57,22.61,22.52,22.6,241500.0,16.6295,16.6589,16.5926,16.6516,241500.0
2012-09-26 10:10:00,22.6,22.63,22.58,22.62,210700.0,16.6516,16.6737,16.6368,16.6663,210700.0
2012-09-26 10:20:00,22.62,22.62,22.57,22.58,130800.0,16.6663,16.6663,16.6295,16.6368,130800.0
2012-09-26 10:30:00,22.58,22.61,22.54,22.56,312000.0,16.6368,16.6589,16.6074,16.6221,312000.0
2012-09-26 10:40:00,22.56,22.61,22.55,22.6,131600.0,16.6221,16.6589,16.6147,16.6516,131600.0
2012-09-26 10:50:00,22.6,22.63,22.52,22.52,79700.0,16.6516,16.6737,16.5926,16.5926,79700.0
2012-09-26 11:00:00,22.52,22.6,22.52,22.57,102900.0,16.5926,16.6516,16.5926,16.6295,102900.0
2012-09-26 11:10:00,22.57,22.63,22.56,22.62,85200.0,16.6295,16.6737,16.6221,16.6663,85200.0
2012-09-26 11:20:00,22.62,22.64,22.59,22.62,85500.0,16.6663,16.681,16.6442,16.6663,85500.0
2012-09-26 11:30:00,22.62,22.63,22.57,22.57,49300.0,16.6663,16.6737,16.6295,16.6295,49300.0
2012-09-26 11:40:00,22.56,22.64,22.56,22.56,161000.0,16.6221,16.681,16.6221,16.6221,161000.0
2012-09-26 11:50:00,22.56,22.58,22.53,22.58,57300.0,16.6221,16.6368,16.6,16.6368,57300.0
2012-09-26 12:00:00,22.58,22.64,22.57,22.63,180500.0,16.6368,16.681,16.6295,16.6737,180500.0
2012-09-26 12:10:00,22.63,22.67,22.61,22.62,124300.0,16.6737,16.7031,16.6589,16.6663,124300.0
2012-09-26 12:20:00,22.62,22.69,22.61,22.66,167700.0,16.6663,16.7179,16.6589,16.6958,167700.0
2012-09-26 12:30:00,22.65,22.66,22.65,22.66,23800.0,16.6884,16.6958,16.6884,16.6958,23800.0
2012-09-26 12:40:00,22.65,22.66,22.62,22.62,78300.0,16.6884,16.6958,16.6663,16.6663,78300.0
2012-09-26 12:50:00,22.63,22.76,22.63,22.71,158000.0,16.6737,16.7695,16.6737,16.7326,158000.0
2012-09-26 13:00:00,22.7,22.72,22.67,22.69,138100.0,16.7253,16.74,16.7031,16.7179,138100.0
2012-09-26 13:10:00,22.69,22.7,22.66,22.7,74700.0,16.7179,16.7253,16.6958,16.7253,74700.0
2012-09-26 13:20:00,22.7,22.77,22.68,22.73,218700.0,16.7253,16.7768,16.7105,16.7474,218700.0
2012-09-26 13:30:00,22.73,22.74,22.71,22.73,47500.0,16.7474,16.7547,16.7326,16.7474,47500.0
2012-09-26 13:40:00,22.73,22.75,22.67,22.68,157900.0,16.7474,16.7621,16.7031,16.7105,157900.0
2012-09-26 13:50:00,22.69,22.73,22.67,22.68,295200.0,16.7179,16.7474,16.7031,16.7105,295200.0
2012-09-26 14:00:00,22.68,22.75,22.68,22.73,165600.0,16.7105,16.7621,16.7105,16.7474,165600.0
2012-09-26 14:10:00,22.74,22.77,22.72,22.76,130900.0,16.7547,16.7768,16.74,16.7695,130900.0
2012-09-26 14:20:00,22.76,22.76,22.71,22.71,101800.0,16.7695,16.7695,16.7326,16.7326,101800.0
2012-09-26 14:30:00,22.71,22.74,22.67,22.71,123400.0,16.7326,16.7547,16.7031,16.7326,123400.0
2012-09-26 14:40:00,22.72,22.72,22.68,22.69,83000.0,16.74,16.74,16.7105,16.7179,83000.0
2012-09-26 14:50:00,22.69,22.7,22.65,22.69,130900.0,16.7179,16.7253,16.6884,16.7179,130900.0
2012-09-26 15:00:00,22.69,22.69,22.64,22.65,133600.0,16.7179,16.7179,16.681,16.6884,133600.0
2012-09-26 15:10:00,22.65,22.7,22.64,22.67,144500.0,16.6884,16.7253,16.681,16.7031,144500.0
2012-09-26 15:20:00,22.67,22.69,22.63,22.63,177700.0,16.7031,16.7179,16.6737,16.6737,177700.0
2012-09-26 15:30:00,22.63,22.66,22.6,22.65,271100.0,16.6737,16.6958,16.6516,16.6884,271100.0
2012-09-26 15:40:00,22.65,22.68,22.62,22.64,330100.0,16.6884,16.7105,16.6663,16.681,330100.0
2012-09-26 15:50:00,22.64,22.68,22.62,22.65,529600.0,16.681,16.7105,16.6663,16.6884,529600.0
2012-09-27 09:30:00,22.81,22.85,22.7,22.72,185200.0,16.8063,16.8358,16.7253,16.74,185200.0
2012-09-27 09:40:00,22.71,22.77,22.65,22.67,244900.0,16.7326,16.7768,16.6884,16.7031,244900.0
2012-09-27 09:50:00,22.67,22.77,22.67,22.74,109700.0,16.7031,16.7768,16.7031,16.7547,109700.0
2012-09-27 10:00:00,22.73,22.77,22.71,22.75,126200.0,16.7474,16.7768,16.7326,16.7621,126200.0
2012-09-27 10:10:00,22.75,22.75,22.68,22.69,218800.0,16.7621,16.7621,16.7105,16.7179,218800.0
2012-09-27 10:20:00,22.68,22.7,22.58,22.6,127100.0,16.7105,16.7253,16.6368,16.6516,127100.0
2012-09-27 10:30:00,22.6,22.65,22.57,22.62,116100.0,16.6516,16.6884,16.6295,16.6663,116100.0
2012-09-27 10:40:00,22.63,22.71,22.62,22.71,157000.0,16.6737,16.7326,16.6663,16.7326,157000.0
2012-09-27 10:50:00,22.71,22.73,22.66,22.71,113200.0,16.7326,16.7474,16.6958,16.7326,113200.0
2012-09-27 11:00:00,22.71,22.72,22.69,22.7,65500.0,16.7326,16.74,16.7179,16.7253,65500.0
2012-09-27 11:10:00,22.7,22.74,22.69,22.7,96300.0,16.7253,16.7547,16.7179,16.7253,96300.0
2012-09-27 11:20:00,22.7,22.75,22.67,22.71,258900.0,16.7253,16.7621,16.7031,16.7326,258900.0
2012-09-27 11:30:00,22.71,22.73,22.66,22.69,127600.0,16.7326,16.7474,16.6958,16.7179,127600.0
2012-09-27 11:40:00,22.69,22.74,22.69,22.72,54200.0,16.7179,16.7547,16.7179,16.74,54200.0
2012-09-27 11:50:00,22.72,22.82,22.71,22.8,79600.0,16.74,16.8137,16.7326,16.7989,79600.0
2012-09-27 12:00:00,22.8,22.87,22.8,22.85,79300.0,16.7989,16.8505,16.7989,16.8358,79300.0
2012-09-27 12:10:00,22.85,22.88,22.81,22.81,96000.0,16.8358,16.8579,16.8063,16.8063,96000.0
2012-09-27 12:20:00,22.82,22.93,22.81,22.92,182700.0,16.8137,16.8947,16.8063,16.8873,182700.0
2012-09-27 12:30:00,22.92,22.93,22.89,22.9,33600.0,16.8873,16.8947,16.8652,16.8726,33600.0
2012-09-27 12:40:00,22.9,22.91,22.88,22.91,30800.0,16.8726,16.88,16.8579,16.88,30800.0
2012-09-27 12:50:00,22.91,22.93,22.9,22.9,49300.0,16.88,16.8947,16.8726,16.8726,49300.0
2012-09-27 13:00:00,22.9,22.91,22.88,22.88,21800.0,16.8726,16.88,16.8579,16.8579,21800.0
2012-09-27 13:10:00,22.88,22.9,22.87,22.88,41900.0,16.8579,16.8726,16.8505,16.8579,41900.0
2012-09-27 13:20:00,22.88,22.9,22.87,22.9,27800.0,16.8579,16.8726,16.8505,16.8726,27800.0
2012-09-27 13:30:00,22.9,22.93,22.88,22.93,61300.0,16.8726,16.8947,16.8579,16.8947,61300.0
2012-09-27 13:40:00,22.93,22.97,22.92,22.93,71000.0,16.8947,16.9242,16.8873,16.8947,71000.0
2012-09-27 13:50:00,22.94,22.94,22.89,22.91,48800.0,16.9021,16.9021,16.8652,16.88,48800.0
2012-09-27 14:00:00,22.91,22.92,22.88,22.88,131000.0,16.88,16.8873,16.8579,16.8579,131000.0
2012-09-27 14:10:00,22.89,22.9,22.88,22.9,23000.0,16.8652,16.8726,16.8579,16.8726,23000.0
2012-09-27 14:20:00,22.9,22.9,22.88,22.88,36600.0,16.8726,16.8726,16.8579,16.8579,36600.0
2012-09-27 14:30:00,22.89,22.94,22.87,22.93,220000.0,16.8652,16.9021,16.8505,16.8947,220000.0
2012-09-27 14:40:00,22.93,22.93,22.9,22.91,36500.0,16.8947,16.8947,16.8726,16.88,36500.0
2012-09-27 14:50:00,22.9,22.91,22.84,22.85,90600.0,16.8726,16.88,16.8284,16.8358,90600.0
2012-09-27 15:00:00,22.85,22.88,22.85,22.86,38100.0,16.8358,16.8579,16.8358,16.8431,38100.0
2012-09-27 15:10:00,22.87,22.87,22.82,22.83,80300.0,16.8505,16.8505,16.8137,16.821,80300.0
2012-09-27 15:20:00,22.82,22.84,22.81,22.82,89000.0,16.8137,16.8284,16.8063,16.8137,89000.0
2012-09-27 15:30:00,22.81,22.88,22.8,22.85,137800.0,16.8063,16.8579,16.7989,16.8358,137800.0
2012-09-27 15:40:00,22.84,22.87,22.8,22.81,174700.0,16.8284,16.8505,16.7989,16.8063,174700.0
2012-09-27 15:50:00,22.81,22.83,22.78,22.81,419100.0,16.8063,16.821,16.7842,16.8063,419100.0
2012-09-28 09:30:00,22.74,22.74,22.56,22.58,152400.0,16.7547,16.7547,16.6221,16.6368,152400.0
2012-09-28 09:40:00,22.57,22.59,22.44,22.51,163700.0,16.6295,16.6442,16.5337,16.5853,163700.0
2012-09-28 09:50:00,22.5,22.54,22.42,22.47,331000.0,16.5779,16.6074,16.5189,16.5558,331000.0
2012-09-28 10:00:00,22.46,22.53,22.45,22.49,114800.0,16.5484,16.6,16.5411,16.5705,114800.0
2012-09-28 10:10:00,22.48,22.51,22.45,22.48,119000.0,16.5632,16.5853,16.5411,16.5632,119000.0
2012-09-28 10:20:00,22.48,22.54,22.48,22.54,271100.0,16.5632,16.6074,16.5632,16.6074,271100.0
2012-09-28 10:30:00,22.54,22.62,22.52,22.61,103900.0,16.6074,16.6663,16.5926,16.6589,103900.0
2012-09-28 10:40:00,22.61,22.61,22.54,22.58,91200.0,16.6589,16.6589,16.6074,16.6368,91200.0
2012-09-28 10:50:00,22.58,22.58,22.52,22.55,50300.0,16.6368,16.6368,16.5926,16.6147,50300.0
2012-09-28 11:00:00,22.56,22.58,22.54,22.56,66900.0,16.6221,16.6368,16.6074,16.6221,66900.0
2012-09-28 11:10:00,22.55,22.57,22.53,22.54,85200.0,16.6147,16.6295,16.6,16.6074,85200.0
2012-09-28 11:20:00,22.53,22.55,22.5,22.5,104600.0,16.6,16.6147,16.5779,16.5779,104600.0
2012-09-28 11:30:00,22.5,22.55,22.49,22.51,288700.0,16.5779,16.6147,16.5705,16.5853,288700.0
2012-09-28 11:40:00,22.51,22.59,22.51,22.58,100900.0,16.5853,16.6442,16.5853,16.6368,100900.0
2012-09-28 11:50:00,22.57,22.58,22.54,22.58,135800.0,16.6295,16.6368,16.6074,16.6368,135800.0
2012-09-28 12:00:00,22.58,22.62,22.57,22.61,59300.0,16.6368,16.6663,16.6295,16.6589,59300.0
2012-09-28 12:10:00,22.61,22.67,22.61,22.65,59900.0,16.6589,16.7031,16.6589,16.6884,59900.0
2012-09-28 12:20:00,22.65,22.65,22.61,22.61,40600.0,16.6884,16.6884,16.6589,16.6589,40600.0
2012-09-28 12:30:00,22.61,22.66,22.61,22.64,39100.0,16.6589,16.6958,16.6589,16.681,39100.0
2012-09-28 12:40:00,22.64,22.67,22.63,22.66,32000.0,16.681,16.7031,16.6737,16.6958,32000.0
2012-09-28 12:50:00,22.66,22.66,22.63,22.66,21800.0,16.6958,16.6958,16.6737,16.6958,21800.0
2012-09-28 13:00:00,22.66,22.68,22.62,22.65,45700.0,16.6958,16.7105,16.6663,16.6884,45700.0
2012-09-28 13:10:00,22.65,22.66,22.62,22.65,49100.0,16.6884,16.6958,16.6663,16.6884,49100.0
2012-09-28 13:20:00,22.64,22.68,22.64,22.67,21500.0,16.681,16.7105,16.681,16.7031,21500.0
2012-09-28 13:30:00,22.67,22.74,22.66,22.73,45400.0,16.7031,16.7547,16.6958,16.7474,45400.0
2012-09-28 13:40:00,22.74,22.75,22.7,22.7,54600.0,16.7547,16.7621,16.7253,16.7253,54600.0
2012-09-28 13:50:00,22.7,22.7,22.66,22.69,32400.0,16.7253,16.7253,16.6958,16.7179,32400.0
2012-09-28 14:00:00,22.68,22.71,22.66,22.69,160300.0,16.7105,16.7326,16.6958,16.7179,160300.0
2012-09-28 14:10:00,22.68,22.75,22.66,22.75,182300.0,16.7105,16.7621,16.6958,16.7621,182300.0
2012-09-28 14:20:00,22.75,22.76,22.66,22.67,125300.0,16.7621,16.7695,16.6958,16.7031,125300.0
2012-09-28 14:30:00,22.67,22.68,22.63,22.65,122900.0,16.7031,16.7105,16.6737,16.6884,122900.0
2012-09-28 14:40:00,22.65,22.66,22.63,22.66,48600.0,16.6884,16.6958,16.6737,16.6958,48600.0
2012-09-28 14:50:00,22.66,22.67,22.63,22.63,88800.0,16.6958,16.7031,16.6737,16.6737,88800.0
2012-09-28 15:00:00,22.64,22.66,22.63,22.65,100000.0,16.681,16.6958,16.6737,16.6884,100000.0
2012-09-28 15:10:00,22.65,22.67,22.59,22.59,119200.0,16.6884,16.7031,16.6442,16.6442,119200.0
2012-09-28 15:20:00,22.6,22.6,22.54,22.56,151100.0,16.6516,16.6516,16.6074,16.6221,151100.0
2012-09-28 15:30:00,22.57,22.61,22.55,22.57,228000.0,16.6295,16.6589,16.6147,16.6295,228000.0
2012-09-28 15:40:00,22.56,22.66,22.56,22.64,436100.0,16.6221,16.6958,16.6221,16.681,436100.0
2012-09-28 15:50:00,22.64,22.66,22.61,22.62,775000.0,16.681,16.6958,16.6589,16.6663,775000.0
2012-10-01 09:30:00,22.84,22.89,22.73,22.83,260200.0,16.8284,16.8652,16.7474,16.821,260200.0
2012-10-01 09:40:00,22.83,22.83,22.72,22.81,158200.0,16.821,16.821,16.74,16.8063,158200.0
2012-10-01 09:50:00,22.82,22.91,22.77,22.91,154100.0,16.8137,16.88,16.7768,16.88,154100.0
2012-10-01 10:00:00,22.91,23.1,22.9,23.1,196900.0,16.88,17.02,16.8726,17.02,196900.0
2012-10-01 10:10:00,23.1,23.12,23.04,23.06,193400.0,17.02,17.0347,16.9758,16.9905,193400.0
2012-10-01 10:20:00,23.06,23.11,23.06,23.07,324300.0,16.9905,17.0273,16.9905,16.9979,324300.0
2012-10-01 10:30:00,23.08,23.1,23.06,23.1,92600.0,17.0052,17.02,16.9905,17.02,92600.0
2012-10-01 10:40:00,23.1,23.11,23.03,23.09,216100.0,17.02,17.0273,16.9684,17.0126,216100.0
2012-10-01 10:50:00,23.08,23.09,23.03,23.05,281900.0,17.0052,17.0126,16.9684,16.9831,281900.0
2012-10-01 11:00:00,23.05,23.09,23.03,23.03,166000.0,16.9831,17.0126,16.9684,16.9684,166000.0
2012-10-01 11:10:00,23.03,23.1,23.03,23.1,115300.0,16.9684,17.02,16.9684,17.02,115300.0
2012-10-01 11:20:00,23.1,23.13,23.05,23.07,179200.0,17.02,17.0421,16.9831,16.9979,179200.0
2012-10-01 11:30:00,23.07,23.1,23.05,23.07,255300.0,16.9979,17.02,16.9831,16.9979,255300.0
2012-10-01 11:40:00,23.06,23.07,23.06,23.07,54700.0,16.9905,16.9979,16.9905,16.9979,54700.0
2012-10-01 11:50:00,23.07,23.09,22.97,22.97,194900.0,16.9979,17.0126,16.9242,16.9242,194900.0
2012-10-01 12:00:00,22.98,23.01,22.98,23.0,53800.0,16.9316,16.9537,16.9316,16.9463,53800.0
2012-10-01 12:10:00,23.0,23.03,22.99,23.02,96200.0,16.9463,16.9684,16.9389,16.961,96200.0
2012-10-01 12:20:00,23.02,23.09,23.02,23.09,56700.0,16.961,17.0126,16.961,17.0126,56700.0
2012-10-01 12:30:00,23.09,23.12,23.07,23.1,128700.0,17.0126,17.0347,16.9979,17.02,128700.0
2012-10-01 12:40:00,23.09,23.11,23.03,23.03,101900.0,17.0126,17.0273,16.9684,16.9684,101900.0
2012-10-01 12:50:00,23.03,23.05,23.0,23.04,91300.0,16.9684,16.9831,16.9463,16.9758,91300.0
2012-10-01 13:00:00,23.04,23.04,22.96,22.96,140100.0,16.9758,16.9758,16.9168,16.9168,140100.0
2012-10-01 13:10:00,22.96,22.97,22.92,22.96,158100.0,16.9168,16.9242,16.8873,16.9168,158100.0
2012-10-01 13:20:00,22.95,23.0,22.94,23.0,100000.0,16.9095,16.9463,16.9021,16.9463,100000.0
2012-10-01 13:30:00,22.99,23.0,22.94,22.94,178500.0,16.9389,16.9463,16.9021,16.9021,178500.0
2012-10-01 13:40:00,22.94,22.99,22.92,22.99,116700.0,16.9021,16.9389,16.8873,16.9389,116700.0
2012-10-01 13:50:00,22.98,23.02,22.97,23.01,103900.0,16.9316,16.961,16.9242,16.9537,103900.0
2012-10-01 14:00:00,23.01,23.06,23.0,23.05,117100.0,16.9537,16.9905,16.9463,16.9831,117100.0
2012-10-01 14:10:00,23.05,23.06,23.0,23.01,114500.0,16.9831,16.9905,16.9463,16.9537,114500.0
2012-10-01 14:20:00,23.01,23.05,23.01,23.02,164700.0,16.9537,16.9831,16.9537,16.961,164700.0
2012-10-01 14:30:00,23.02,23.07,23.01,23.04,179700.0,16.961,16.9979,16.9537,16.9758,179700.0
2012-10-01 14:40:00,23.04,23.05,23.03,23.04,53700.0,16.9758,16.9831,16.9684,16.9758,53700.0
2012-10-01 14:50:00,23.04,23.07,23.03,23.06,101100.0,16.9758,16.9979,16.9684,16.9905,101100.0
2012-10-01 15:00:00,23.07,23.07,23.0,23.01,185500.0,16.9979,16.9979,16.9463,16.9537,185500.0
2012-10-01 15:10:00,23.01,23.01,22.91,22.92,268300.0,16.9537,16.9537,16.88,16.8873,268300.0
2012-10-01 15:20:00,22.91,22.92,22.85,22.92,271500.0,16.88,16.8873,16.8358,16.8873,271500.0
2012-10-01 15:30:00,22.92,22.95,22.88,22.93,232400.0,16.8873,16.9095,16.8579,16.8947,232400.0
2012-10-01 15:40:00,22.93,22.98,22.91,22.94,402600.0,16.8947,16.9316,16.88,16.9021,402600.0
2012-10-01 15:50:00,22.94,22.96,22.89,22.94,473300.0,16.9021,16.9168,16.8652,16.9021,473300.0
2012-10-02 09:30:00,23.02,23.14,22.98,23.06,263200.0,16.961,17.0494,16.9316,16.9905,263200.0
2012-10-02 09:40:00,23.06,23.1,23.01,23.07,155500.0,16.9905,17.02,16.9537,16.9979,155500.0
2012-10-02 09:50:00,23.07,23.07,23.02,23.05,230400.0,16.9979,16.9979,16.961,16.9831,230400.0
2012-10-02 10:00:00,23.05,23.05,22.96,23.02,167700.0,16.9831,16.9831,16.9168,16.961,167700.0
2012-10-02 10:10:00,23.02,23.02,22.96,22.97,85800.0,16.961,16.961,16.9168,16.9242,85800.0
2012-10-02 10:20:00,22.97,23.01,22.96,23.0,72500.0,16.9242,16.9537,16.9168,16.9463,72500.0
2012-10-02 10:30:00,23.0,23.05,22.99,23.02,79900.0,16.9463,16.9831,16.9389,16.961,79900.0
2012-10-02 10:40:00,23.02,23.04,23.0,23.01,75500.0,16.961,16.9758,16.9463,16.9537,75500.0
2012-10-02 10:50:00,23.0,23.02,22.89,22.91,233600.0,16.9463,16.961,16.8652,16.88,233600.0
2012-10-02 11:00:00,22.91,22.94,22.89,22.89,119400.0,16.88,16.9021,16.8652,16.8652,119400.0
2012-10-02 11:10:00,22.89,22.97,22.89,22.96,99900.0,16.8652,16.9242,16.8652,16.9168,99900.0
2012-10-02 11:20:00,22.96,22.97,22.92,22.93,68900.0,16.9168,16.9242,16.8873,16.8947,68900.0
2012-10-02 11:30:00,22.94,23.0,22.85,22.89,143800.0,16.9021,16.9463,16.8358,16.8652,143800.0
2012-10-02 11:40:00,22.89,22.93,22.85,22.9,77300.0,16.8652,16.8947,16.8358,16.8726,77300.0
2012-10-02 11:50:00,22.91,22.95,22.87,22.89,58700.0,16.88,16.9095,16.8505,16.8652,58700.0
2012-10-02 12:00:00,22.89,22.93,22.88,22.91,40300.0,16.8652,16.8947,16.8579,16.88,40300.0
2012-10-02 12:10:00,22.91,22.97,22.89,22.94,80100.0,16.88,16.9242,16.8652,16.9021,80100.0
2012-10-02 12:20:00,22.93,22.96,22.89,22.92,61500.0,16.8947,16.9168,16.8652,16.8873,61500.0
2012-10-02 12:30:00,22.91,22.94,22.88,22.91,47900.0,16.88,16.9021,16.8579,16.88,47900.0
2012-10-02 12:40:00,22.91,22.94,22.89,22.91,61500.0,16.88,16.9021,16.8652,16.88,61500.0
2012-10-02 12:50:00,22.9,22.94,22.9,22.92,65500.0,16.8726,16.9021,16.8726,16.8873,65500.0
2012-10-02 13:00:00,22.92,22.96,22.92,22.93,35800.0,16.8873,16.9168,16.8873,16.8947,35800.0
2012-10-02 13:10:00,22.93,22.96,22.92,22.92,43300.0,16.8947,16.9168,16.8873,16.8873,43300.0
2012-10-02 13:20:00,22.93,22.93,22.9,22.92,37500.0,16.8947,16.8947,16.8726,16.8873,37500.0
2012-10-02 13:30:00,22.92,22.95,22.89,22.95,58400.0,16.8873,16.9095,16.8652,16.9095,58400.0
2012-10-02 13:40:00,22.95,22.98,22.93,22.94,55100.0,16.9095,16.9316,16.8947,16.9021,55100.0
2012-10-02 13:50:00,22.94,22.95,22.87,22.94,80700.0,16.9021,16.9095,16.8505,16.9021,80700.0
2012-10-02 14:00:00,22.94,22.95,22.91,22.92,75400.0,16.9021,16.9095,16.88,16.8873,75400.0
2012-10-02 14:10:00,22.93,22.95,22.91,22.93,207000.0,16.8947,16.9095,16.88,16.8947,207000.0
2012-10-02 14:20:00,22.93,22.95,22.86,22.91,76400.0,16.8947,16.9095,16.8431,16.88,76400.0
2012-10-02 14:30:00,22.9,22.91,22.88,22.89,61400.0,16.8726,16.88,16.8579,16.8652,61400.0
2012-10-02 14:40:00,22.88,22.91,22.86,22.89,78900.0,16.8579,16.88,16.8431,16.8652,78900.0
2012-10-02 14:50:00,22.89,22.91,22.85,22.87,86300.0,16.8652,16.88,16.8358,16.8505,86300.0
2012-10-02 15:00:00,22.87,22.9,22.86,22.89,89600.0,16.8505,16.8726,16.8431,16.8652,89600.0
2012-10-02 15:10:00,22.89,22.9,22.85,22.9,71300.0,16.8652,16.8726,16.8358,16.8726,71300.0
2012-10-02 15:20:00,22.89,22.93,22.88,22.91,123400.0,16.8652,16.8947,16.8579,16.88,123400.0
2012-10-02 15:30:00,22.92,22.95,22.89,22.93,154700.0,16.8873,16.9095,16.8652,16.8947,154700.0
2012-10-02 15:40:00,22.93,22.97,22.9,22.91,282200.0,16.8947,16.9242,16.8726,16.88,282200.0
2012-10-02 15:50:00,22.92,22.96,22.9,22.95,322700.0,16.8873,16.9168,16.8726,16.9095,322700.0
2012-10-03 09:30:00,23.04,23.1,22.82,22.85,426700.0,16.9758,17.02,16.8137,16.8358,426700.0
2012-10-03 09:40:00,22.85,22.88,22.82,22.84,83100.0,16.8358,16.8579,16.8137,16.8284,83100.0
2012-10-03 09:50:00,22.84,22.87,22.78,22.85,102900.0,16.8284,16.8505,16.7842,16.8358,102900.0
2012-10-03 10:00:00,22.86,22.91,22.75,22.83,130400.0,16.8431,16.88,16.7621,16.821,130400.0
2012-10-03 10:10:00,22.83,22.97,22.83,22.94,109400.0,16.821,16.9242,16.821,16.9021,109400.0
2012-10-03 10:20:00,22.94,22.96,22.9,22.92,103600.0,16.9021,16.9168,16.8726,16.8873,103600.0
2012-10-03 10:30:00,22.92,22.93,22.85,22.86,116800.0,16.8873,16.8947,16.8358,16.8431,116800.0
2012-10-03 10:40:00,22.85,22.87,22.8,22.81,85100.0,16.8358,16.8505,16.7989,16.8063,85100.0
2012-10-03 10:50:00,22.81,22.82,22.79,22.8,55200.0,16.8063,16.8137,16.7916,16.7989,55200.0
2012-10-03 11:00:00,22.81,22.88,22.81,22.87,76500.0,16.8063,16.8579,16.8063,16.8505,76500.0
2012-10-03 11:10:00,22.87,22.92,22.86,22.91,123700.0,16.8505,16.8873,16.8431,16.88,123700.0
2012-10-03 11:20:00,22.9,22.95,22.9,22.92,83200.0,16.8726,16.9095,16.8726,16.8873,83200.0
2012-10-03 11:30:00,22.92,22.96,22.92,22.96,68100.0,16.8873,16.9168,16.8873,16.9168,68100.0
2012-10-03 11:40:00,22.96,23.01,22.95,22.98,81200.0,16.9168,16.9537,16.9095,16.9316,81200.0
2012-10-03 11:50:00,22.99,23.01,22.98,22.98,83000.0,16.9389,16.9537,16.9316,16.9316,83000.0
2012-10-03 12:00:00,22.98,23.0,22.97,22.98,51900.0,16.9316,16.9463,16.9242,16.9316,51900.0
2012-10-03 12:10:00,22.99,23.02,22.98,23.0,60800.0,16.9389,16.961,16.9316,16.9463,60800.0
2012-10-03 12:20:00,23.01,23.01,22.98,23.01,94100.0,16.9537,16.9537,16.9316,16.9537,94100.0
2012-10-03 12:30:00,23.01,23.04,23.0,23.01,138200.0,16.9537,16.9758,16.9463,16.9537,138200.0
2012-10-03 12:40:00,23.01,23.02,23.0,23.0,67300.0,16.9537,16.961,16.9463,16.9463,67300.0
2012-10-03 12:50:00,23.0,23.01,22.99,22.99,41000.0,16.9463,16.9537,16.9389,16.9389,41000.0
2012-10-03 13:00:00,22.99,23.0,22.97,22.98,51800.0,16.9389,16.9463,16.9242,16.9316,51800.0
2012-10-03 13:10:00,22.97,23.0,22.97,22.99,28000.0,16.9242,16.9463,16.9242,16.9389,28000.0
2012-10-03 13:20:00,22.99,23.01,22.99,22.99,54800.0,16.9389,16.9537,16.9389,16.9389,54800.0
2012-10-03 13:30:00,22.99,23.0,22.9,22.92,81400.0,16.9389,16.9463,16.8726,16.8873,81400.0
2012-10-03 13:40:00,22.92,22.94,22.89,22.9,108300.0,16.8873,16.9021,16.8652,16.8726,108300.0
2012-10-03 13:50:00,22.9,22.93,22.89,22.91,120700.0,16.8726,16.8947,16.8652,16.88,120700.0
2012-10-03 14:00:00,22.9,22.94,22.89,22.93,78400.0,16.8726,16.9021,16.8652,16.8947,78400.0
2012-10-03 14:10:00,22.94,22.94,22.88,22.88,35000.0,16.9021,16.9021,16.8579,16.8579,35000.0
2012-10-03 14:20:00,22.88,22.89,22.84,22.87,151100.0,16.8579,16.8652,16.8284,16.8505,151100.0
2012-10-03 14:30:00,22.87,22.93,22.86,22.9,102000.0,16.8505,16.8947,16.8431,16.8726,102000.0
2012-10-03 14:40:00,22.9,22.91,22.87,22.87,76800.0,16.8726,16.88,16.8505,16.8505,76800.0
2012-10-03 14:50:00,22.88,22.88,22.84,22.85,116200.0,16.8579,16.8579,16.8284,16.8358,116200.0
2012-10-03 15:00:00,22.86,22.86,22.8,22.82,172900.0,16.8431,16.8431,16.7989,16.8137,172900.0
2012-10-03 15:10:00,22.82,22.85,22.8,22.84,164300.0,16.8137,16.8358,16.7989,16.8284,164300.0
2012-10-03 15:20:00,22.84,22.88,22.82,22.85,259200.0,16.8284,16.8579,16.8137,16.8358,259200.0
2012-10-03 15:30:00,22.85,22.86,22.82,22.84,181200.0,16.8358,16.8431,16.8137,16.8284,181200.0
2012-10-03 15:40:00,22.85,22.87,22.79,22.8,394300.0,16.8358,16.8505,16.7916,16.7989,394300.0
2012-10-03 15:50:00,22.8,22.81,22.79,22.8,953800.0,16.7989,16.8063,16.7916,16.7989,953800.0
2012-10-04 09:30:00,22.91,22.93,22.82,22.88,367700.0,16.88,16.8947,16.8137,16.8579,367700.0
2012-10-04 09:40:00,22.87,22.96,22.85,22.89,272200.0,16.8505,16.9168,16.8358,16.8652,272200.0
2012-10-04 09:50:00,22.89,22.95,22.85,22.95,251600.0,16.8652,16.9095,16.8358,16.9095,251600.0
2012-10-04 10:00:00,22.95,23.12,22.93,23.12,131700.0,16.9095,17.0347,16.8947,17.0347,131700.0
2012-10-04 10:10:00,23.12,23.17,23.09,23.16,206900.0,17.0347,17.0715,17.0126,17.0642,206900.0
2012-10-04 10:20:00,23.15,23.26,23.15,23.21,191800.0,17.0568,17.1379,17.0568,17.101,191800.0
2012-10-04 10:30:00,23.21,23.3,23.16,23.23,543800.0,17.101,17.1673,17.0642,17.1158,543800.0
2012-10-04 10:40:00,23.23,23.26,23.19,23.22,243500.0,17.1158,17.1379,17.0863,17.1084,243500.0
2012-10-04 10:50:00,23.21,23.25,23.19,23.25,301300.0,17.101,17.1305,17.0863,17.1305,301300.0
2012-10-04 11:00:00,23.25,23.29,23.21,23.26,145700.0,17.1305,17.16,17.101,17.1379,145700.0
2012-10-04 11:10:00,23.26,23.29,23.24,23.28,98600.0,17.1379,17.16,17.1231,17.1526,98600.0
2012-10-04 11:20:00,23.28,23.28,23.21,23.22,94600.0,17.1526,17.1526,17.101,17.1084,94600.0
2012-10-04 11:30:00,23.23,23.26,23.2,23.24,79500.0,17.1158,17.1379,17.0937,17.1231,79500.0
2012-10-04 11:40:00,23.25,23.25,23.23,23.24,52300.0,17.1305,17.1305,17.1158,17.1231,52300.0
2012-10-04 11:50:00,23.25,23.25,23.21,23.24,47300.0,17.1305,17.1305,17.101,17.1231,47300.0
2012-10-04 12:00:00,23.24,23.27,23.21,23.25,68400.0,17.1231,17.1452,17.101,17.1305,68400.0
2012-10-04 12:10:00,23.26,23.28,23.23,23.24,84500.0,17.1379,17.1526,17.1158,17.1231,84500.0
2012-10-04 12:20:00,23.24,23.28,23.24,23.27,64300.0,17.1231,17.1526,17.1231,17.1452,64300.0
2012-10-04 12:30:00,23.27,23.3,23.25,23.28,74700.0,17.1452,17.1673,17.1305,17.1526,74700.0
2012-10-04 12:40:00,23.29,23.3,23.27,23.29,42800.0,17.16,17.1673,17.1452,17.16,42800.0
2012-10-04 12:50:00,23.28,23.3,23.26,23.3,41800.0,17.1526,17.1673,17.1379,17.1673,41800.0
2012-10-04 13:00:00,23.3,23.34,23.28,23.32,67000.0,17.1673,17.1968,17.1526,17.1821,67000.0
2012-10-04 13:10:00,23.32,23.33,23.3,23.32,43200.0,17.1821,17.1894,17.1673,17.1821,43200.0
2012-10-04 13:20:00,23.33,23.36,23.31,23.34,61000.0,17.1894,17.2115,17.1747,17.1968,61000.0
2012-10-04 13:30:00,23.34,23.38,23.34,23.37,86800.0,17.1968,17.2263,17.1968,17.2189,86800.0
2012-10-04 13:40:00,23.37,23.38,23.35,23.35,80400.0,17.2189,17.2263,17.2042,17.2042,80400.0
2012-10-04 13:50:00,23.36,23.37,23.35,23.36,98900.0,17.2115,17.2189,17.2042,17.2115,98900.0
2012-10-04 14:00:00,23.36,23.37,23.29,23.31,175100.0,17.2115,17.2189,17.16,17.1747,175100.0
2012-10-04 14:10:00,23.32,23.33,23.29,23.3,70000.0,17.1821,17.1894,17.16,17.1673,70000.0
2012-10-04 14:20:00,23.3,23.33,23.3,23.3,64500.0,17.1673,17.1894,17.1673,17.1673,64500.0
2012-10-04 14:30:00,23.3,23.31,23.29,23.31,121700.0,17.1673,17.1747,17.16,17.1747,121700.0
2012-10-04 14:40:00,23.31,23.32,23.25,23.26,121500.0,17.1747,17.1821,17.1305,17.1379,121500.0
2012-10-04 14:50:00,23.26,23.29,23.24,23.29,69600.0,17.1379,17.16,17.1231,17.16,69600.0
2012-10-04 15:00:00,23.29,23.29,23.26,23.28,121100.0,17.16,17.16,17.1379,17.1526,121100.0
2012-10-04 15:10:00,23.28,23.31,23.27,23.31,61500.0,17.1526,17.1747,17.1452,17.1747,61500.0
2012-10-04 15:20:00,23.31,23.31,23.25,23.28,94300.0,17.1747,17.1747,17.1305,17.1526,94300.0
2012-10-04 15:30:00,23.28,23.31,23.27,23.3,188400.0,17.1526,17.1747,17.1452,17.1673,188400.0
2012-10-04 15:40:00,23.3,23.31,23.28,23.3,255700.0,17.1673,17.1747,17.1526,17.1673,255700.0
2012-10-04 15:50:00,23.3,23.32,23.25,23.32,589000.0,17.1673,17.1821,17.1305,17.1821,589000.0
2012-10-05 09:30:00,23.52,23.59,23.46,23.53,400800.0,17.3294,17.381,17.2852,17.3368,400800.0
2012-10-05 09:40:00,23.53,23.58,23.43,23.55,372200.0,17.3368,17.3736,17.2631,17.3515,372200.0
2012-10-05 09:50:00,23.55,23.71,23.55,23.6,116900.0,17.3515,17.4694,17.3515,17.3884,116900.0
2012-10-05 10:00:00,23.59,23.6,23.55,23.58,70800.0,17.381,17.3884,17.3515,17.3736,70800.0
2012-10-05 10:10:00,23.59,23.66,23.55,23.64,161200.0,17.381,17.4326,17.3515,17.4178,161200.0
2012-10-05 10:20:00,23.64,23.7,23.6,23.63,309900.0,17.4178,17.462,17.3884,17.4105,309900.0
2012-10-05 10:30:00,23.62,23.65,23.59,23.61,103200.0,17.4031,17.4252,17.381,17.3957,103200.0
2012-10-05 10:40:00,23.62,23.62,23.53,23.55,112200.0,17.4031,17.4031,17.3368,17.3515,112200.0
2012-10-05 10:50:00,23.55,23.56,23.52,23.55,98200.0,17.3515,17.3589,17.3294,17.3515,98200.0
2012-10-05 11:00:00,23.54,23.57,23.5,23.5,77600.0,17.3442,17.3663,17.3147,17.3147,77600.0
2012-10-05 11:10:00,23.5,23.5,23.46,23.48,96600.0,17.3147,17.3147,17.2852,17.3,96600.0
2012-10-05 11:20:00,23.48,23.48,23.43,23.45,90100.0,17.3,17.3,17.2631,17.2778,90100.0
2012-10-05 11:30:00,23.46,23.49,23.46,23.48,54300.0,17.2852,17.3073,17.2852,17.3,54300.0
2012-10-05 11:40:00,23.47,23.47,23.42,23.45,48600.0,17.2926,17.2926,17.2557,17.2778,48600.0
2012-10-05 11:50:00,23.45,23.47,23.44,23.46,40700.0,17.2778,17.2926,17.2705,17.2852,40700.0
2012-10-05 12:00:00,23.46,23.48,23.44,23.45,72900.0,17.2852,17.3,17.2705,17.2778,72900.0
2012-10-05 12:10:00,23.46,23.52,23.46,23.47,61700.0,17.2852,17.3294,17.2852,17.2926,61700.0
2012-10-05 12:20:00,23.48,23.51,23.48,23.5,42500.0,17.3,17.3221,17.3,17.3147,42500.0
2012-10-05 12:30:00,23.5,23.52,23.49,23.5,53500.0,17.3147,17.3294,17.3073,17.3147,53500.0
2012-10-05 12:40:00,23.49,23.53,23.49,23.49,51000.0,17.3073,17.3368,17.3073,17.3073,51000.0
2012-10-05 12:50:00,23.49,23.51,23.48,23.5,20000.0,17.3073,17.3221,17.3,17.3147,20000.0
2012-10-05 13:00:00,23.5,23.52,23.49,23.5,38700.0,17.3147,17.3294,17.3073,17.3147,38700.0
2012-10-05 13:10:00,23.5,23.51,23.47,23.48,31700.0,17.3147,17.3221,17.2926,17.3,31700.0
2012-10-05 13:20:00,23.48,23.48,23.35,23.37,145700.0,17.3,17.3,17.2042,17.2189,145700.0
2012-10-05 13:30:00,23.37,23.43,23.36,23.41,228900.0,17.2189,17.2631,17.2115,17.2484,228900.0
2012-10-05 13:40:00,23.41,23.42,23.35,23.37,73000.0,17.2484,17.2557,17.2042,17.2189,73000.0
2012-10-05 13:50:00,23.37,23.44,23.37,23.43,77700.0,17.2189,17.2705,17.2189,17.2631,77700.0
2012-10-05 14:00:00,23.43,23.44,23.42,23.43,133500.0,17.2631,17.2705,17.2557,17.2631,133500.0
2012-10-05 14:10:00,23.43,23.48,23.41,23.46,95100.0,17.2631,17.3,17.2484,17.2852,95100.0
2012-10-05 14:20:00,23.46,23.48,23.45,23.45,41300.0,17.2852,17.3,17.2778,17.2778,41300.0
2012-10-05 14:30:00,23.45,23.48,23.43,23.46,48700.0,17.2778,17.3,17.2631,17.2852,48700.0
2012-10-05 14:40:00,23.45,23.48,23.45,23.45,43300.0,17.2778,17.3,17.2778,17.2778,43300.0
2012-10-05 14:50:00,23.45,23.46,23.38,23.38,129000.0,17.2778,17.2852,17.2263,17.2263,129000.0
2012-10-05 15:00:00,23.38,23.42,23.35,23.37,154800.0,17.2263,17.2557,17.2042,17.2189,154800.0
2012-10-05 15:10:00,23.37,23.4,23.35,23.39,134600.0,17.2189,17.241,17.2042,17.2336,134600.0
2012-10-05 15:20:00,23.4,23.43,23.37,23.4,172300.0,17.241,17.2631,17.2189,17.241,172300.0
2012-10-05 15:30:00,23.4,23.41,23.34,23.35,338300.0,17.241,17.2484,17.1968,17.2042,338300.0
2012-10-05 15:40:00,23.35,23.4,23.35,23.36,405200.0,17.2042,17.241,17.2042,17.2115,405200.0
2012-10-05 15:50:00,23.37,23.43,23.35,23.41,754200.0,17.2189,17.2631,17.2042,17.2484,754200.0
2012-10-08 09:30:00,23.3,23.4,23.26,23.32,140600.0,17.1673,17.241,17.1379,17.1821,140600.0
2012-10-08 09:40:00,23.3,23.33,23.2,23.22,159100.0,17.1673,17.1894,17.0937,17.1084,159100.0
2012-10-08 09:50:00,23.22,23.28,23.22,23.25,242100.0,17.1084,17.1526,17.1084,17.1305,242100.0
2012-10-08 10:00:00,23.25,23.28,23.2,23.24,96000.0,17.1305,17.1526,17.0937,17.1231,96000.0
2012-10-08 10:10:00,23.24,23.29,23.24,23.28,524800.0,17.1231,17.16,17.1231,17.1526,524800.0
2012-10-08 10:20:00,23.27,23.29,23.25,23.26,98000.0,17.1452,17.16,17.1305,17.1379,98000.0
2012-10-08 10:30:00,23.26,23.3,23.24,23.3,88400.0,17.1379,17.1673,17.1231,17.1673,88400.0
2012-10-08 10:40:00,23.3,23.36,23.3,23.33,62100.0,17.1673,17.2115,17.1673,17.1894,62100.0
2012-10-08 10:50:00,23.33,23.33,23.28,23.29,71600.0,17.1894,17.1894,17.1526,17.16,71600.0
2012-10-08 11:00:00,23.29,23.31,23.26,23.27,60100.0,17.16,17.1747,17.1379,17.1452,60100.0
2012-10-08 11:10:00,23.26,23.29,23.25,23.26,97900.0,17.1379,17.16,17.1305,17.1379,97900.0
2012-10-08 11:20:00,23.27,23.29,23.25,23.28,56500.0,17.1452,17.16,17.1305,17.1526,56500.0
2012-10-08 11:30:00,23.28,23.29,23.26,23.26,53500.0,17.1526,17.16,17.1379,17.1379,53500.0
2012-10-08 11:40:00,23.25,23.28,23.24,23.27,63600.0,17.1305,17.1526,17.1231,17.1452,63600.0
2012-10-08 11:50:00,23.27,23.31,23.26,23.3,62200.0,17.1452,17.1747,17.1379,17.1673,62200.0
2012-10-08 12:00:00,23.3,23.3,23.26,23.28,45800.0,17.1673,17.1673,17.1379,17.1526,45800.0
2012-10-08 12:10:00,23.28,23.3,23.27,23.29,58200.0,17.1526,17.1673,17.1452,17.16,58200.0
2012-10-08 12:20:00,23.29,23.33,23.29,23.31,80300.0,17.16,17.1894,17.16,17.1747,80300.0
2012-10-08 12:30:00,23.31,23.32,23.29,23.3,91000.0,17.1747,17.1821,17.16,17.1673,91000.0
2012-10-08 12:40:00,23.3,23.32,23.3,23.32,39600.0,17.1673,17.1821,17.1673,17.1821,39600.0
2012-10-08 12:50:00,23.31,23.35,23.3,23.34,54800.0,17.1747,17.2042,17.1673,17.1968,54800.0
2012-10-08 13:00:00,23.34,23.35,23.31,23.33,82300.0,17.1968,17.2042,17.1747,17.1894,82300.0
2012-10-08 13:10:00,23.32,23.34,23.32,23.32,25100.0,17.1821,17.1968,17.1821,17.1821,25100.0
2012-10-08 13:20:00,23.32,23.32,23.3,23.31,47300.0,17.1821,17.1821,17.1673,17.1747,47300.0
2012-10-08 13:30:00,23.31,23.34,23.3,23.32,61900.0,17.1747,17.1968,17.1673,17.1821,61900.0
2012-10-08 13:40:00,23.32,23.34,23.31,23.34,56600.0,17.1821,17.1968,17.1747,17.1968,56600.0
2012-10-08 13:50:00,23.33,23.34,23.31,23.34,89800.0,17.1894,17.1968,17.1747,17.1968,89800.0
2012-10-08 14:00:00,23.33,23.35,23.31,23.34,70000.0,17.1894,17.2042,17.1747,17.1968,70000.0
2012-10-08 14:10:00,23.33,23.36,23.32,23.36,38300.0,17.1894,17.2115,17.1821,17.2115,38300.0
2012-10-08 14:20:00,23.36,23.36,23.35,23.35,46400.0,17.2115,17.2115,17.2042,17.2042,46400.0
2012-10-08 14:30:00,23.35,23.36,23.34,23.34,24100.0,17.2042,17.2115,17.1968,17.1968,24100.0
2012-10-08 14:40:00,23.34,23.35,23.32,23.33,46300.0,17.1968,17.2042,17.1821,17.1894,46300.0
2012-10-08 14:50:00,23.34,23.34,23.32,23.33,47400.0,17.1968,17.1968,17.1821,17.1894,47400.0
2012-10-08 15:00:00,23.34,23.37,23.34,23.34,73900.0,17.1968,17.2189,17.1968,17.1968,73900.0
2012-10-08 15:10:00,23.34,23.38,23.33,23.37,88700.0,17.1968,17.2263,17.1894,17.2189,88700.0
2012-10-08 15:20:00,23.38,23.38,23.34,23.35,83700.0,17.2263,17.2263,17.1968,17.2042,83700.0
2012-10-08 15:30:00,23.35,23.38,23.34,23.36,140600.0,17.2042,17.2263,17.1968,17.2115,140600.0
2012-10-08 15:40:00,23.36,23.39,23.33,23.37,294500.0,17.2115,17.2336,17.1894,17.2189,294500.0
2012-10-08 15:50:00,23.36,23.39,23.36,23.38,404100.0,17.2115,17.2336,17.2115,17.2263,404100.0
2012-10-09 09:30:00,23.39,23.47,23.25,23.39,275400.0,17.2336,17.2926,17.1305,17.2336,275400.0
2012-10-09 09:40:00,23.39,23.48,23.33,23.41,187800.0,17.2336,17.3,17.1894,17.2484,187800.0
2012-10-09 09:50:00,23.41,23.44,23.39,23.39,111300.0,17.2484,17.2705,17.2336,17.2336,111300.0
2012-10-09 10:00:00,23.39,23.47,23.39,23.45,112400.0,17.2336,17.2926,17.2336,17.2778,112400.0
2012-10-09 10:10:00,23.45,23.48,23.43,23.47,120200.0,17.2778,17.3,17.2631,17.2926,120200.0
2012-10-09 10:20:00,23.48,23.48,23.44,23.44,167800.0,17.3,17.3,17.2705,17.2705,167800.0
2012-10-09 10:30:00,23.44,23.48,23.44,23.45,140700.0,17.2705,17.3,17.2705,17.2778,140700.0
2012-10-09 10:40:00,23.44,23.45,23.37,23.37,300800.0,17.2705,17.2778,17.2189,17.2189,300800.0
2012-10-09 10:50:00,23.36,23.37,23.29,23.33,134300.0,17.2115,17.2189,17.16,17.1894,134300.0
2012-10-09 11:00:00,23.32,23.33,23.27,23.31,139500.0,17.1821,17.1894,17.1452,17.1747,139500.0
2012-10-09 11:10:00,23.31,23.32,23.26,23.26,92500.0,17.1747,17.1821,17.1379,17.1379,92500.0
2012-10-09 11:20:00,23.27,23.31,23.26,23.29,199700.0,17.1452,17.1747,17.1379,17.16,199700.0
2012-10-09 11:30:00,23.29,23.31,23.26,23.28,128800.0,17.16,17.1747,17.1379,17.1526,128800.0
2012-10-09 11:40:00,23.27,23.29,23.23,23.26,108500.0,17.1452,17.16,17.1158,17.1379,108500.0
2012-10-09 11:50:00,23.25,23.3,23.24,23.28,141600.0,17.1305,17.1673,17.1231,17.1526,141600.0
2012-10-09 12:00:00,23.29,23.32,23.29,23.3,47000.0,17.16,17.1821,17.16,17.1673,47000.0
2012-10-09 12:10:00,23.3,23.32,23.28,23.29,92900.0,17.1673,17.1821,17.1526,17.16,92900.0
2012-10-09 12:20:00,23.29,23.3,23.25,23.26,69700.0,17.16,17.1673,17.1305,17.1379,69700.0
2012-10-09 12:30:00,23.26,23.27,23.22,23.25,114500.0,17.1379,17.1452,17.1084,17.1305,114500.0
2012-10-09 12:40:00,23.26,23.27,23.23,23.24,56100.0,17.1379,17.1452,17.1158,17.1231,56100.0
2012-10-09 12:50:00,23.24,23.25,23.23,23.25,61000.0,17.1231,17.1305,17.1158,17.1305,61000.0
2012-10-09 13:00:00,23.24,23.31,23.24,23.3,217300.0,17.1231,17.1747,17.1231,17.1673,217300.0
2012-10-09 13:10:00,23.31,23.33,23.3,23.32,74700.0,17.1747,17.1894,17.1673,17.1821,74700.0
2012-10-09 13:20:00,23.32,23.34,23.31,23.33,62500.0,17.1821,17.1968,17.1747,17.1894,62500.0
2012-10-09 13:30:00,23.33,23.36,23.32,23.35,64500.0,17.1894,17.2115,17.1821,17.2042,64500.0
2012-10-09 13:40:00,23.35,23.37,23.35,23.36,100800.0,17.2042,17.2189,17.2042,17.2115,100800.0
2012-10-09 13:50:00,23.36,23.39,23.36,23.37,87700.0,17.2115,17.2336,17.2115,17.2189,87700.0
2012-10-09 14:00:00,23.36,23.4,23.36,23.4,85600.0,17.2115,17.241,17.2115,17.241,85600.0
2012-10-09 14:10:00,23.4,23.4,23.33,23.4,136900.0,17.241,17.241,17.1894,17.241,136900.0
2012-10-09 14:20:00,23.4,23.43,23.38,23.38,83300.0,17.241,17.2631,17.2263,17.2263,83300.0
2012-10-09 14:30:00,23.38,23.4,23.37,23.39,99300.0,17.2263,17.241,17.2189,17.2336,99300.0
2012-10-09 14:40:00,23.38,23.39,23.33,23.38,179000.0,17.2263,17.2336,17.1894,17.2263,179000.0
2012-10-09 14:50:00,23.39,23.43,23.37,23.43,128100.0,17.2336,17.2631,17.2189,17.2631,128100.0
2012-10-09 15:00:00,23.43,23.45,23.39,23.42,128300.0,17.2631,17.2778,17.2336,17.2557,128300.0
2012-10-09 15:10:00,23.42,23.42,23.34,23.35,182700.0,17.2557,17.2557,17.1968,17.2042,182700.0
2012-10-09 15:20:00,23.34,23.37,23.29,23.35,194800.0,17.1968,17.2189,17.16,17.2042,194800.0
2012-10-09 15:30:00,23.35,23.36,23.29,23.34,227100.0,17.2042,17.2115,17.16,17.1968,227100.0
2012-10-09 15:40:00,23.34,23.44,23.34,23.41,336400.0,17.1968,17.2705,17.1968,17.2484,336400.0
2012-10-09 15:50:00,23.41,23.41,23.34,23.36,634600.0,17.2484,17.2484,17.1968,17.2115,634600.0
2012-10-10 09:30:00,23.29,23.36,23.17,23.24,144000.0,17.16,17.2115,17.0715,17.1231,144000.0
2012-10-10 09:40:00,23.24,23.26,23.17,23.21,171200.0,17.1231,17.1379,17.0715,17.101,171200.0
2012-10-10 09:50:00,23.2,23.26,23.13,23.17,199600.0,17.0937,17.1379,17.0421,17.0715,199600.0
2012-10-10 10:00:00,23.18,23.21,23.15,23.21,125500.0,17.0789,17.101,17.0568,17.101,125500.0
2012-10-10 10:10:00,23.21,23.24,23.16,23.2,95200.0,17.101,17.1231,17.0642,17.0937,95200.0
2012-10-10 10:20:00,23.19,23.27,23.19,23.26,98900.0,17.0863,17.1452,17.0863,17.1379,98900.0
2012-10-10 10:30:00,23.26,23.28,23.2,23.21,107500.0,17.1379,17.1526,17.0937,17.101,107500.0
2012-10-10 10:40:00,23.22,23.22,23.17,23.18,116800.0,17.1084,17.1084,17.0715,17.0789,116800.0
2012-10-10 10:50:00,23.18,23.23,23.18,23.22,61800.0,17.0789,17.1158,17.0789,17.1084,61800.0
2012-10-10 11:00:00,23.22,23.25,23.19,23.23,71000.0,17.1084,17.1305,17.0863,17.1158,71000.0
2012-10-10 11:10:00,23.23,23.25,23.17,23.17,91800.0,17.1158,17.1305,17.0715,17.0715,91800.0
2012-10-10 11:20:00,23.17,23.19,23.16,23.18,44900.0,17.0715,17.0863,17.0642,17.0789,44900.0
2012-10-10 11:30:00,23.17,23.17,23.11,23.12,63700.0,17.0715,17.0715,17.0273,17.0347,63700.0
2012-10-10 11:40:00,23.11,23.16,23.11,23.13,55700.0,17.0273,17.0642,17.0273,17.0421,55700.0
2012-10-10 11:50:00,23.13,23.13,23.07,23.1,79300.0,17.0421,17.0421,16.9979,17.02,79300.0
2012-10-10 12:00:00,23.1,23.12,23.1,23.12,43900.0,17.02,17.0347,17.02,17.0347,43900.0
2012-10-10 12:10:00,23.12,23.14,23.09,23.1,52500.0,17.0347,17.0494,17.0126,17.02,52500.0
2012-10-10 12:20:00,23.1,23.1,23.08,23.09,57300.0,17.02,17.02,17.0052,17.0126,57300.0
2012-10-10 12:30:00,23.09,23.12,23.03,23.08,211900.0,17.0126,17.0347,16.9684,17.0052,211900.0
2012-10-10 12:40:00,23.08,23.08,23.04,23.06,54600.0,17.0052,17.0052,16.9758,16.9905,54600.0
2012-10-10 12:50:00,23.05,23.06,23.01,23.03,139600.0,16.9831,16.9905,16.9537,16.9684,139600.0
2012-10-10 13:00:00,23.03,23.08,22.97,23.08,315100.0,16.9684,17.0052,16.9242,17.0052,315100.0
2012-10-10 13:10:00,23.08,23.13,23.07,23.09,93700.0,17.0052,17.0421,16.9979,17.0126,93700.0
2012-10-10 13:20:00,23.1,23.15,23.08,23.14,93500.0,17.02,17.0568,17.0052,17.0494,93500.0
2012-10-10 13:30:00,23.14,23.19,23.11,23.15,115500.0,17.0494,17.0863,17.0273,17.0568,115500.0
2012-10-10 13:40:00,23.15,23.16,23.11,23.14,88600.0,17.0568,17.0642,17.0273,17.0494,88600.0
2012-10-10 13:50:00,23.14,23.15,23.11,23.11,59700.0,17.0494,17.0568,17.0273,17.0273,59700.0
2012-10-10 14:00:00,23.12,23.2,23.12,23.13,140300.0,17.0347,17.0937,17.0347,17.0421,140300.0
2012-10-10 14:10:00,23.14,23.16,23.12,23.15,64500.0,17.0494,17.0642,17.0347,17.0568,64500.0
2012-10-10 14:20:00,23.15,23.15,23.11,23.13,37100.0,17.0568,17.0568,17.0273,17.0421,37100.0
2012-10-10 14:30:00,23.14,23.14,23.1,23.1,44100.0,17.0494,17.0494,17.02,17.02,44100.0
2012-10-10 14:40:00,23.1,23.14,23.1,23.14,131700.0,17.02,17.0494,17.02,17.0494,131700.0
2012-10-10 14:50:00,23.14,23.15,23.12,23.12,47300.0,17.0494,17.0568,17.0347,17.0347,47300.0
2012-10-10 15:00:00,23.13,23.16,23.12,23.16,90100.0,17.0421,17.0642,17.0347,17.0642,90100.0
2012-10-10 15:10:00,23.17,23.19,23.14,23.16,96100.0,17.0715,17.0863,17.0494,17.0642,96100.0
2012-10-10 15:20:00,23.16,23.22,23.14,23.19,238200.0,17.0642,17.1084,17.0494,17.0863,238200.0
2012-10-10 15:30:00,23.19,23.2,23.15,23.16,208900.0,17.0863,17.0937,17.0568,17.0642,208900.0
2012-10-10 15:40:00,23.16,23.17,23.12,23.13,264300.0,17.0642,17.0715,17.0347,17.0421,264300.0
2012-10-10 15:50:00,23.12,23.17,23.1,23.17,412500.0,17.0347,17.0715,17.02,17.0715,412500.0
2012-10-11 09:30:00,23.41,23.5,23.35,23.35,109800.0,17.2484,17.3147,17.2042,17.2042,109800.0
2012-10-11 09:40:00,23.35,23.38,23.32,23.35,95200.0,17.2042,17.2263,17.1821,17.2042,95200.0
2012-10-11 09:50:00,23.35,23.43,23.35,23.4,102900.0,17.2042,17.2631,17.2042,17.241,102900.0
2012-10-11 10:00:00,23.4,23.44,23.37,23.39,165300.0,17.241,17.2705,17.2189,17.2336,165300.0
2012-10-11 10:10:00,23.39,23.45,23.37,23.43,256200.0,17.2336,17.2778,17.2189,17.2631,256200.0
2012-10-11 10:20:00,23.43,23.49,23.42,23.48,248600.0,17.2631,17.3073,17.2557,17.3,248600.0
2012-10-11 10:30:00,23.48,23.49,23.44,23.44,149100.0,17.3,17.3073,17.2705,17.2705,149100.0
2012-10-11 10:40:00,23.44,23.5,23.44,23.5,149600.0,17.2705,17.3147,17.2705,17.3147,149600.0
2012-10-11 10:50:00,23.5,23.51,23.46,23.48,114700.0,17.3147,17.3221,17.2852,17.3,114700.0
2012-10-11 11:00:00,23.48,23.51,23.44,23.45,70500.0,17.3,17.3221,17.2705,17.2778,70500.0
2012-10-11 11:10:00,23.45,23.47,23.4,23.4,86800.0,17.2778,17.2926,17.241,17.241,86800.0
2012-10-11 11:20:00,23.41,23.45,23.4,23.45,71100.0,17.2484,17.2778,17.241,17.2778,71100.0
2012-10-11 11:30:00,23.44,23.45,23.42,23.44,59900.0,17.2705,17.2778,17.2557,17.2705,59900.0
2012-10-11 11:40:00,23.43,23.44,23.39,23.41,72800.0,17.2631,17.2705,17.2336,17.2484,72800.0
2012-10-11 11:50:00,23.42,23.43,23.38,23.43,54900.0,17.2557,17.2631,17.2263,17.2631,54900.0
2012-10-11 12:00:00,23.43,23.43,23.39,23.42,109800.0,17.2631,17.2631,17.2336,17.2557,109800.0
2012-10-11 12:10:00,23.42,23.43,23.4,23.43,54500.0,17.2557,17.2631,17.241,17.2631,54500.0
2012-10-11 12:20:00,23.42,23.44,23.4,23.44,70100.0,17.2557,17.2705,17.241,17.2705,70100.0
2012-10-11 12:30:00,23.44,23.46,23.43,23.45,54900.0,17.2705,17.2852,17.2631,17.2778,54900.0
2012-10-11 12:40:00,23.45,23.48,23.42,23.46,78500.0,17.2778,17.3,17.2557,17.2852,78500.0
2012-10-11 12:50:00,23.46,23.5,23.45,23.45,61100.0,17.2852,17.3147,17.2778,17.2778,61100.0
2012-10-11 13:00:00,23.46,23.48,23.43,23.45,75900.0,17.2852,17.3,17.2631,17.2778,75900.0
2012-10-11 13:10:00,23.46,23.46,23.43,23.45,44900.0,17.2852,17.2852,17.2631,17.2778,44900.0
2012-10-11 13:20:00,23.45,23.45,23.4,23.42,43200.0,17.2778,17.2778,17.241,17.2557,43200.0
2012-10-11 13:30:00,23.42,23.42,23.38,23.41,79900.0,17.2557,17.2557,17.2263,17.2484,79900.0
2012-10-11 13:40:00,23.41,23.42,23.36,23.38,73500.0,17.2484,17.2557,17.2115,17.2263,73500.0
2012-10-11 13:50:00,23.39,23.41,23.36,23.41,62500.0,17.2336,17.2484,17.2115,17.2484,62500.0
2012-10-11 14:00:00,23.41,23.43,23.39,23.39,79500.0,17.2484,17.2631,17.2336,17.2336,79500.0
2012-10-11 14:10:00,23.4,23.44,23.39,23.41,46100.0,17.241,17.2705,17.2336,17.2484,46100.0
2012-10-11 14:20:00,23.41,23.44,23.38,23.42,96400.0,17.2484,17.2705,17.2263,17.2557,96400.0
2012-10-11 14:30:00,23.42,23.43,23.4,23.41,74900.0,17.2557,17.2631,17.241,17.2484,74900.0
2012-10-11 14:40:00,23.4,23.41,23.36,23.37,78800.0,17.241,17.2484,17.2115,17.2189,78800.0
2012-10-11 14:50:00,23.37,23.4,23.37,23.38,84000.0,17.2189,17.241,17.2189,17.2263,84000.0
2012-10-11 15:00:00,23.39,23.43,23.38,23.4,135800.0,17.2336,17.2631,17.2263,17.241,135800.0
2012-10-11 15:10:00,23.39,23.46,23.39,23.43,159200.0,17.2336,17.2852,17.2336,17.2631,159200.0
2012-10-11 15:20:00,23.44,23.45,23.41,23.44,129900.0,17.2705,17.2778,17.2484,17.2705,129900.0
2012-10-11 15:30:00,23.44,23.45,23.4,23.4,157800.0,17.2705,17.2778,17.241,17.241,157800.0
2012-10-11 15:40:00,23.41,23.42,23.39,23.4,218100.0,17.2484,17.2557,17.2336,17.241,218100.0
2012-10-11 15:50:00,23.4,23.43,23.39,23.4,420300.0,17.241,17.2631,17.2336,17.241,420300.0
2012-10-12 09:30:00,23.04,23.07,22.9,23.04,287100.0,16.9758,16.9979,16.8726,16.9758,287100.0
2012-10-12 09:40:00,23.04,23.07,22.95,23.05,515500.0,16.9758,16.9979,16.9095,16.9831,515500.0
2012-10-12 09:50:00,23.05,23.1,23.01,23.09,300400.0,16.9831,17.02,16.9537,17.0126,300400.0
2012-10-12 10:00:00,23.09,23.12,23.01,23.01,215300.0,17.0126,17.0347,16.9537,16.9537,215300.0
2012-10-12 10:10:00,23.01,23.11,23.0,23.03,359600.0,16.9537,17.0273,16.9463,16.9684,359600.0
2012-10-12 10:20:00,23.04,23.05,22.93,22.94,119900.0,16.9758,16.9831,16.8947,16.9021,119900.0
2012-10-12 10:30:00,22.95,22.96,22.91,22.93,104500.0,16.9095,16.9168,16.88,16.8947,104500.0
2012-10-12 10:40:00,22.93,22.99,22.91,22.92,126000.0,16.8947,16.9389,16.88,16.8873,126000.0
2012-10-12 10:50:00,22.92,22.92,22.88,22.89,147500.0,16.8873,16.8873,16.8579,16.8652,147500.0
2012-10-12 11:00:00,22.89,22.89,22.8,22.82,173900.0,16.8652,16.8652,16.7989,16.8137,173900.0
2012-10-12 11:10:00,22.81,22.81,22.73,22.77,271400.0,16.8063,16.8063,16.7474,16.7768,271400.0
2012-10-12 11:20:00,22.76,22.81,22.76,22.79,219500.0,16.7695,16.8063,16.7695,16.7916,219500.0
2012-10-12 11:30:00,22.78,22.79,22.68,22.68,205000.0,16.7842,16.7916,16.7105,16.7105,205000.0
2012-10-12 11:40:00,22.68,22.7,22.63,22.69,126800.0,16.7105,16.7253,16.6737,16.7179,126800.0
2012-10-12 11:50:00,22.68,22.72,22.67,22.71,108000.0,16.7105,16.74,16.7031,16.7326,108000.0
2012-10-12 12:00:00,22.71,22.76,22.69,22.74,143700.0,16.7326,16.7695,16.7179,16.7547,143700.0
2012-10-12 12:10:00,22.75,22.75,22.72,22.73,48500.0,16.7621,16.7621,16.74,16.7474,48500.0
2012-10-12 12:20:00,22.73,22.74,22.7,22.7,92200.0,16.7474,16.7547,16.7253,16.7253,92200.0
2012-10-12 12:30:00,22.71,22.75,22.7,22.73,107500.0,16.7326,16.7621,16.7253,16.7474,107500.0
2012-10-12 12:40:00,22.73,22.75,22.7,22.7,61000.0,16.7474,16.7621,16.7253,16.7253,61000.0
2012-10-12 12:50:00,22.7,22.79,22.7,22.79,82900.0,16.7253,16.7916,16.7253,16.7916,82900.0
2012-10-12 13:00:00,22.79,22.79,22.74,22.75,101500.0,16.7916,16.7916,16.7547,16.7621,101500.0
2012-10-12 13:10:00,22.75,22.75,22.71,22.74,64400.0,16.7621,16.7621,16.7326,16.7547,64400.0
2012-10-12 13:20:00,22.75,22.77,22.74,22.77,57400.0,16.7621,16.7768,16.7547,16.7768,57400.0
2012-10-12 13:30:00,22.77,22.79,22.74,22.76,95800.0,16.7768,16.7916,16.7547,16.7695,95800.0
2012-10-12 13:40:00,22.76,22.77,22.73,22.75,51800.0,16.7695,16.7768,16.7474,16.7621,51800.0
2012-10-12 13:50:00,22.75,22.82,22.74,22.8,66000.0,16.7621,16.8137,16.7547,16.7989,66000.0
2012-10-12 14:00:00,22.8,22.8,22.75,22.76,97200.0,16.7989,16.7989,16.7621,16.7695,97200.0
2012-10-12 14:10:00,22.76,22.77,22.75,22.76,61200.0,16.7695,16.7768,16.7621,16.7695,61200.0
2012-10-12 14:20:00,22.76,22.8,22.76,22.8,137100.0,16.7695,16.7989,16.7695,16.7989,137100.0
2012-10-12 14:30:00,22.8,22.86,22.79,22.86,66500.0,16.7989,16.8431,16.7916,16.8431,66500.0
2012-10-12 14:40:00,22.86,22.86,22.83,22.84,155100.0,16.8431,16.8431,16.821,16.8284,155100.0
2012-10-12 14:50:00,22.84,22.88,22.82,22.86,123400.0,16.8284,16.8579,16.8137,16.8431,123400.0
2012-10-12 15:00:00,22.86,22.86,22.82,22.83,128500.0,16.8431,16.8431,16.8137,16.821,128500.0
2012-10-12 15:10:00,22.84,22.88,22.82,22.87,102100.0,16.8284,16.8579,16.8137,16.8505,102100.0
2012-10-12 15:20:00,22.87,22.87,22.84,22.84,91400.0,16.8505,16.8505,16.8284,16.8284,91400.0
2012-10-12 15:30:00,22.84,22.85,22.8,22.82,264900.0,16.8284,16.8358,16.7989,16.8137,264900.0
2012-10-12 15:40:00,22.81,22.84,22.79,22.81,297600.0,16.8063,16.8284,16.7916,16.8063,297600.0
2012-10-12 15:50:00,22.81,22.89,22.8,22.85,551000.0,16.8063,16.8652,16.7989,16.8358,551000.0
2012-10-15 09:30:00,22.95,23.09,22.93,22.98,159400.0,16.9095,17.0126,16.8947,16.9316,159400.0
2012-10-15 09:40:00,22.98,23.0,22.91,22.93,97800.0,16.9316,16.9463,16.88,16.8947,97800.0
2012-10-15 09:50:00,22.92,22.98,22.88,22.96,188200.0,16.8873,16.9316,16.8579,16.9168,188200.0
2012-10-15 10:00:00,22.95,22.96,22.87,22.9,103100.0,16.9095,16.9168,16.8505,16.8726,103100.0
2012-10-15 10:10:00,22.91,22.91,22.82,22.83,94100.0,16.88,16.88,16.8137,16.821,94100.0
2012-10-15 10:20:00,22.83,22.84,22.77,22.78,109400.0,16.821,16.8284,16.7768,16.7842,109400.0
2012-10-15 10:30:00,22.78,22.86,22.77,22.82,114800.0,16.7842,16.8431,16.7768,16.8137,114800.0
2012-10-15 10:40:00,22.82,22.89,22.82,22.87,58800.0,16.8137,16.8652,16.8137,16.8505,58800.0
2012-10-15 10:50:00,22.87,22.88,22.79,22.83,332700.0,16.8505,16.8579,16.7916,16.821,332700.0
2012-10-15 11:00:00,22.83,22.91,22.81,22.88,191600.0,16.821,16.88,16.8063,16.8579,191600.0
2012-10-15 11:10:00,22.88,22.93,22.88,22.91,232100.0,16.8579,16.8947,16.8579,16.88,232100.0
2012-10-15 11:20:00,22.91,22.98,22.91,22.95,116900.0,16.88,16.9316,16.88,16.9095,116900.0
2012-10-15 11:30:00,22.95,22.98,22.94,22.97,54100.0,16.9095,16.9316,16.9021,16.9242,54100.0
2012-10-15 11:40:00,22.98,23.01,22.96,22.97,120000.0,16.9316,16.9537,16.9168,16.9242,120000.0
2012-10-15 11:50:00,22.98,22.98,22.93,22.95,61600.0,16.9316,16.9316,16.8947,16.9095,61600.0
2012-10-15 12:00:00,22.94,23.01,22.93,23.0,131400.0,16.9021,16.9537,16.8947,16.9463,131400.0
2012-10-15 12:10:00,23.0,23.01,22.98,23.0,79600.0,16.9463,16.9537,16.9316,16.9463,79600.0
2012-10-15 12:20:00,23.0,23.03,22.99,23.03,99100.0,16.9463,16.9684,16.9389,16.9684,99100.0
2012-10-15 12:30:00,23.03,23.04,22.99,23.03,95100.0,16.9684,16.9758,16.9389,16.9684,95100.0
2012-10-15 12:40:00,23.04,23.04,23.0,23.02,79900.0,16.9758,16.9758,16.9463,16.961,79900.0
2012-10-15 12:50:00,23.02,23.03,23.01,23.02,41800.0,16.961,16.9684,16.9537,16.961,41800.0
2012-10-15 13:00:00,23.03,23.05,23.01,23.05,196700.0,16.9684,16.9831,16.9537,16.9831,196700.0
2012-10-15 13:10:00,23.05,23.06,23.03,23.04,53500.0,16.9831,16.9905,16.9684,16.9758,53500.0
2012-10-15 13:20:00,23.04,23.06,23.03,23.04,74700.0,16.9758,16.9905,16.9684,16.9758,74700.0
2012-10-15 13:30:00,23.04,23.06,23.02,23.03,86000.0,16.9758,16.9905,16.961,16.9684,86000.0
2012-10-15 13:40:00,23.03,23.07,23.02,23.05,129000.0,16.9684,16.9979,16.961,16.9831,129000.0
2012-10-15 13:50:00,23.05,23.06,23.03,23.04,109000.0,16.9831,16.9905,16.9684,16.9758,109000.0
2012-10-15 14:00:00,23.04,23.05,23.02,23.03,50200.0,16.9758,16.9831,16.961,16.9684,50200.0
2012-10-15 14:10:00,23.03,23.03,23.0,23.02,106300.0,16.9684,16.9684,16.9463,16.961,106300.0
2012-10-15 14:20:00,23.02,23.03,23.0,23.0,64100.0,16.961,16.9684,16.9463,16.9463,64100.0
2012-10-15 14:30:00,23.01,23.01,22.96,23.01,113800.0,16.9537,16.9537,16.9168,16.9537,113800.0
2012-10-15 14:40:00,23.0,23.01,22.97,22.98,44700.0,16.9463,16.9537,16.9242,16.9316,44700.0
2012-10-15 14:50:00,22.98,23.01,22.97,22.98,77400.0,16.9316,16.9537,16.9242,16.9316,77400.0
2012-10-15 15:00:00,22.99,23.01,22.97,22.98,81600.0,16.9389,16.9537,16.9242,16.9316,81600.0
2012-10-15 15:10:00,22.98,23.03,22.97,23.02,179900.0,16.9316,16.9684,16.9242,16.961,179900.0
2012-10-15 15:20:00,23.03,23.03,22.99,22.99,90000.0,16.9684,16.9684,16.9389,16.9389,90000.0
2012-10-15 15:30:00,23.0,23.03,22.98,23.01,349200.0,16.9463,16.9684,16.9316,16.9537,349200.0
2012-10-15 15:40:00,23.01,23.07,23.01,23.07,170000.0,16.9537,16.9979,16.9537,16.9979,170000.0
2012-10-15 15:50:00,23.07,23.1,23.06,23.08,467600.0,16.9979,17.02,16.9905,17.0052,467600.0
2012-10-16 09:30:00,23.37,23.38,23.04,23.06,264700.0,17.2189,17.2263,16.9758,16.9905,264700.0
2012-10-16 09:40:00,23.05,23.24,23.04,23.23,288100.0,16.9831,17.1231,16.9758,17.1158,288100.0
2012-10-16 09:50:00,23.23,23.34,23.22,23.31,266500.0,17.1158,17.1968,17.1084,17.1747,266500.0
2012-10-16 10:00:00,23.32,23.36,23.29,23.36,233100.0,17.1821,17.2115,17.16,17.2115,233100.0
2012-10-16 10:10:00,23.36,23.41,23.33,23.39,241700.0,17.2115,17.2484,17.1894,17.2336,241700.0
2012-10-16 10:20:00,23.39,23.42,23.33,23.36,212500.0,17.2336,17.2557,17.1894,17.2115,212500.0
2012-10-16 10:30:00,23.36,23.46,23.35,23.44,299500.0,17.2115,17.2852,17.2042,17.2705,299500.0
2012-10-16 10:40:00,23.43,23.45,23.39,23.4,271100.0,17.2631,17.2778,17.2336,17.241,271100.0
2012-10-16 10:50:00,23.41,23.45,23.34,23.43,219800.0,17.2484,17.2778,17.1968,17.2631,219800.0
2012-10-16 11:00:00,23.43,23.47,23.37,23.46,186600.0,17.2631,17.2926,17.2189,17.2852,186600.0
2012-10-16 11:10:00,23.46,23.46,23.43,23.44,128700.0,17.2852,17.2852,17.2631,17.2705,128700.0
2012-10-16 11:20:00,23.44,23.53,23.41,23.5,338400.0,17.2705,17.3368,17.2484,17.3147,338400.0
2012-10-16 11:30:00,23.5,23.5,23.47,23.5,164500.0,17.3147,17.3147,17.2926,17.3147,164500.0
2012-10-16 11:40:00,23.5,23.56,23.49,23.56,143200.0,17.3147,17.3589,17.3073,17.3589,143200.0
2012-10-16 11:50:00,23.56,23.58,23.55,23.58,85900.0,17.3589,17.3736,17.3515,17.3736,85900.0
2012-10-16 12:00:00,23.58,23.58,23.52,23.57,219800.0,17.3736,17.3736,17.3294,17.3663,219800.0
2012-10-16 12:10:00,23.56,23.58,23.5,23.52,158900.0,17.3589,17.3736,17.3147,17.3294,158900.0
2012-10-16 12:20:00,23.52,23.52,23.51,23.52,43900.0,17.3294,17.3294,17.3221,17.3294,43900.0
2012-10-16 12:30:00,23.52,23.55,23.49,23.5,132500.0,17.3294,17.3515,17.3073,17.3147,132500.0
2012-10-16 12:40:00,23.5,23.5,23.48,23.48,65100.0,17.3147,17.3147,17.3,17.3,65100.0
2012-10-16 12:50:00,23.49,23.52,23.47,23.52,123900.0,17.3073,17.3294,17.2926,17.3294,123900.0
2012-10-16 13:00:00,23.52,23.56,23.51,23.56,96600.0,17.3294,17.3589,17.3221,17.3589,96600.0
2012-10-16 13:10:00,23.56,23.63,23.55,23.63,226300.0,17.3589,17.4105,17.3515,17.4105,226300.0
2012-10-16 13:20:00,23.62,23.67,23.62,23.67,142800.0,17.4031,17.4399,17.4031,17.4399,142800.0
2012-10-16 13:30:00,23.67,23.7,23.66,23.67,344300.0,17.4399,17.462,17.4326,17.4399,344300.0
2012-10-16 13:40:00,23.67,23.68,23.62,23.62,146600.0,17.4399,17.4473,17.4031,17.4031,146600.0
2012-10-16 13:50:00,23.63,23.63,23.59,23.61,62900.0,17.4105,17.4105,17.381,17.3957,62900.0
2012-10-16 14:00:00,23.61,23.64,23.6,23.62,150100.0,17.3957,17.4178,17.3884,17.4031,150100.0
2012-10-16 14:10:00,23.61,23.62,23.61,23.61,123200.0,17.3957,17.4031,17.3957,17.3957,123200.0
2012-10-16 14:20:00,23.62,23.62,23.56,23.56,190900.0,17.4031,17.4031,17.3589,17.3589,190900.0
2012-10-16 14:30:00,23.56,23.57,23.51,23.51,199100.0,17.3589,17.3663,17.3221,17.3221,199100.0
2012-10-16 14:40:00,23.51,23.56,23.51,23.55,89500.0,17.3221,17.3589,17.3221,17.3515,89500.0
2012-10-16 14:50:00,23.55,23.56,23.51,23.52,210600.0,17.3515,17.3589,17.3221,17.3294,210600.0
2012-10-16 15:00:00,23.52,23.52,23.5,23.5,86100.0,17.3294,17.3294,17.3147,17.3147,86100.0
2012-10-16 15:10:00,23.5,23.53,23.47,23.5,241300.0,17.3147,17.3368,17.2926,17.3147,241300.0
2012-10-16 15:20:00,23.5,23.55,23.49,23.54,268700.0,17.3147,17.3515,17.3073,17.3442,268700.0
2012-10-16 15:30:00,23.55,23.58,23.53,23.56,423500.0,17.3515,17.3736,17.3368,17.3589,423500.0
2012-10-16 15:40:00,23.56,23.6,23.56,23.57,443600.0,17.3589,17.3884,17.3589,17.3663,443600.0
2012-10-16 15:50:00,23.58,23.62,23.57,23.57,816500.0,17.3736,17.4031,17.3663,17.3663,816500.0
2012-10-17 09:30:00,24.29,24.47,23.67,24.45,1073100.0,17.8968,18.0294,17.4399,18.0146,1073100.0
2012-10-17 09:40:00,24.42,24.45,24.25,24.33,457900.0,17.9925,18.0146,17.8673,17.9262,457900.0
2012-10-17 09:50:00,24.34,24.48,24.34,24.48,458700.0,17.9336,18.0367,17.9336,18.0367,458700.0
2012-10-17 10:00:00,24.47,24.57,24.44,24.55,421400.0,18.0294,18.1031,18.0073,18.0883,421400.0
2012-10-17 10:10:00,24.55,24.7,24.53,24.69,386100.0,18.0883,18.1988,18.0736,18.1915,386100.0
2012-10-17 10:20:00,24.68,24.68,24.58,24.64,359600.0,18.1841,18.1841,18.1104,18.1546,359600.0
2012-10-17 10:30:00,24.65,24.68,24.48,24.52,407100.0,18.162,18.1841,18.0367,18.0662,407100.0
2012-10-17 10:40:00,24.52,24.6,24.51,24.58,412300.0,18.0662,18.1252,18.0589,18.1104,412300.0
2012-10-17 10:50:00,24.58,24.63,24.56,24.6,223000.0,18.1104,18.1473,18.0957,18.1252,223000.0
2012-10-17 11:00:00,24.61,24.69,24.61,24.67,285300.0,18.1325,18.1915,18.1325,18.1767,285300.0
2012-10-17 11:10:00,24.67,24.89,24.66,24.71,696500.0,18.1767,18.3388,18.1694,18.2062,696500.0
2012-10-17 11:20:00,24.72,24.75,24.65,24.75,350900.0,18.2136,18.2357,18.162,18.2357,350900.0
2012-10-17 11:30:00,24.75,24.78,24.59,24.63,311700.0,18.2357,18.2578,18.1178,18.1473,311700.0
2012-10-17 11:40:00,24.63,24.73,24.63,24.72,236300.0,18.1473,18.2209,18.1473,18.2136,236300.0
2012-10-17 11:50:00,24.72,24.72,24.66,24.69,141200.0,18.2136,18.2136,18.1694,18.1915,141200.0
2012-10-17 12:00:00,24.69,24.74,24.67,24.73,201300.0,18.1915,18.2283,18.1767,18.2209,201300.0
2012-10-17 12:10:00,24.73,24.74,24.7,24.71,147800.0,18.2209,18.2283,18.1988,18.2062,147800.0
2012-10-17 12:20:00,24.71,24.83,24.69,24.82,247600.0,18.2062,18.2946,18.1915,18.2873,247600.0
2012-10-17 12:30:00,24.82,24.84,24.8,24.82,86800.0,18.2873,18.302,18.2725,18.2873,86800.0
2012-10-17 12:40:00,24.82,24.82,24.71,24.72,136000.0,18.2873,18.2873,18.2062,18.2136,136000.0
2012-10-17 12:50:00,24.72,24.72,24.62,24.71,159500.0,18.2136,18.2136,18.1399,18.2062,159500.0
2012-10-17 13:00:00,24.72,24.75,24.71,24.75,123100.0,18.2136,18.2357,18.2062,18.2357,123100.0
2012-10-17 13:10:00,24.74,24.75,24.69,24.69,120700.0,18.2283,18.2357,18.1915,18.1915,120700.0
2012-10-17 13:20:00,24.7,24.81,24.69,24.8,237500.0,18.1988,18.2799,18.1915,18.2725,237500.0
2012-10-17 13:30:00,24.81,24.81,24.8,24.8,101400.0,18.2799,18.2799,18.2725,18.2725,101400.0
2012-10-17 13:40:00,24.8,24.81,24.78,24.8,164300.0,18.2725,18.2799,18.2578,18.2725,164300.0
2012-10-17 13:50:00,24.79,24.87,24.79,24.82,157300.0,18.2652,18.3241,18.2652,18.2873,157300.0
2012-10-17 14:00:00,24.82,24.88,24.81,24.88,190800.0,18.2873,18.3315,18.2799,18.3315,190800.0
2012-10-17 14:10:00,24.87,24.89,24.86,24.86,125700.0,18.3241,18.3388,18.3167,18.3167,125700.0
2012-10-17 14:20:00,24.86,24.95,24.86,24.93,196400.0,18.3167,18.383,18.3167,18.3683,196400.0
2012-10-17 14:30:00,24.94,24.97,24.92,24.94,184200.0,18.3757,18.3978,18.3609,18.3757,184200.0
2012-10-17 14:40:00,24.95,24.95,24.84,24.84,275100.0,18.383,18.383,18.302,18.302,275100.0
2012-10-17 14:50:00,24.84,24.86,24.8,24.82,337900.0,18.302,18.3167,18.2725,18.2873,337900.0
2012-10-17 15:00:00,24.81,24.83,24.75,24.81,261400.0,18.2799,18.2946,18.2357,18.2799,261400.0
2012-10-17 15:10:00,24.81,24.85,24.79,24.83,189700.0,18.2799,18.3094,18.2652,18.2946,189700.0
2012-10-17 15:20:00,24.83,24.84,24.76,24.78,454800.0,18.2946,18.302,18.2431,18.2578,454800.0
2012-10-17 15:30:00,24.78,24.88,24.76,24.88,388800.0,18.2578,18.3315,18.2431,18.3315,388800.0
2012-10-17 15:40:00,24.88,24.91,24.86,24.87,585200.0,18.3315,18.3536,18.3167,18.3241,585200.0
2012-10-17 15:50:00,24.87,24.88,24.83,24.86,768700.0,18.3241,18.3315,18.2946,18.3167,768700.0
2012-10-18 09:30:00,24.86,24.91,24.66,24.66,309000.0,18.3167,18.3536,18.1694,18.1694,309000.0
2012-10-18 09:40:00,24.66,24.78,24.59,24.72,277300.0,18.1694,18.2578,18.1178,18.2136,277300.0
2012-10-18 09:50:00,24.74,24.84,24.7,24.83,173300.0,18.2283,18.302,18.1988,18.2946,173300.0
2012-10-18 10:00:00,24.84,24.88,24.73,24.83,249300.0,18.302,18.3315,18.2209,18.2946,249300.0
2012-10-18 10:10:00,24.83,24.85,24.67,24.67,150300.0,18.2946,18.3094,18.1767,18.1767,150300.0
2012-10-18 10:20:00,24.67,24.71,24.63,24.68,191600.0,18.1767,18.2062,18.1473,18.1841,191600.0
2012-10-18 10:30:00,24.69,24.76,24.69,24.74,171700.0,18.1915,18.2431,18.1915,18.2283,171700.0
2012-10-18 10:40:00,24.74,24.8,24.73,24.78,147500.0,18.2283,18.2725,18.2209,18.2578,147500.0
2012-10-18 10:50:00,24.78,24.89,24.78,24.85,146800.0,18.2578,18.3388,18.2578,18.3094,146800.0
2012-10-18 11:00:00,24.84,24.89,24.84,24.89,115600.0,18.302,18.3388,18.302,18.3388,115600.0
2012-10-18 11:10:00,24.9,24.94,24.86,24.86,174500.0,18.3462,18.3757,18.3167,18.3167,174500.0
2012-10-18 11:20:00,24.86,24.91,24.79,24.9,292600.0,18.3167,18.3536,18.2652,18.3462,292600.0
2012-10-18 11:30:00,24.9,24.98,24.9,24.98,195800.0,18.3462,18.4051,18.3462,18.4051,195800.0
2012-10-18 11:40:00,24.98,24.99,24.97,24.99,110700.0,18.4051,18.4125,18.3978,18.4125,110700.0
2012-10-18 11:50:00,24.99,25.11,24.98,25.11,237500.0,18.4125,18.5009,18.4051,18.5009,237500.0
2012-10-18 12:00:00,25.11,25.19,25.1,25.19,246300.0,18.5009,18.5599,18.4936,18.5599,246300.0
2012-10-18 12:10:00,25.19,25.26,25.17,25.24,418500.0,18.5599,18.6114,18.5451,18.5967,418500.0
2012-10-18 12:20:00,25.24,25.24,25.19,25.2,212300.0,18.5967,18.5967,18.5599,18.5672,212300.0
2012-10-18 12:30:00,25.2,25.23,25.15,25.21,355500.0,18.5672,18.5893,18.5304,18.5746,355500.0
2012-10-18 12:40:00,25.21,25.23,25.16,25.17,317000.0,18.5746,18.5893,18.5378,18.5451,317000.0
2012-10-18 12:50:00,25.15,25.19,25.14,25.16,183600.0,18.5304,18.5599,18.523,18.5378,183600.0
2012-10-18 13:00:00,25.17,25.21,25.12,25.13,168500.0,18.5451,18.5746,18.5083,18.5157,168500.0
2012-10-18 13:10:00,25.11,25.12,25.05,25.11,147700.0,18.5009,18.5083,18.4567,18.5009,147700.0
2012-10-18 13:20:00,25.11,25.16,25.05,25.11,159000.0,18.5009,18.5378,18.4567,18.5009,159000.0
2012-10-18 13:30:00,25.11,25.18,25.08,25.17,187500.0,18.5009,18.5525,18.4788,18.5451,187500.0
2012-10-18 13:40:00,25.17,25.18,25.14,25.15,200600.0,18.5451,18.5525,18.523,18.5304,200600.0
2012-10-18 13:50:00,25.14,25.15,25.11,25.11,114500.0,18.523,18.5304,18.5009,18.5009,114500.0
2012-10-18 14:00:00,25.11,25.18,25.09,25.13,265100.0,18.5009,18.5525,18.4862,18.5157,265100.0
2012-10-18 14:10:00,25.13,25.14,25.08,25.11,114900.0,18.5157,18.523,18.4788,18.5009,114900.0
2012-10-18 14:20:00,25.11,25.13,25.01,25.01,203300.0,18.5009,18.5157,18.4272,18.4272,203300.0
2012-10-18 14:30:00,25.01,25.01,24.87,24.87,202500.0,18.4272,18.4272,18.3241,18.3241,202500.0
2012-10-18 14:40:00,24.87,24.93,24.82,24.92,273000.0,18.3241,18.3683,18.2873,18.3609,273000.0
2012-10-18 14:50:00,24.92,25.01,24.91,24.99,161900.0,18.3609,18.4272,18.3536,18.4125,161900.0
2012-10-18 15:00:00,24.99,24.99,24.92,24.97,210300.0,18.4125,18.4125,18.3609,18.3978,210300.0
2012-10-18 15:10:00,24.97,24.98,24.9,24.91,158700.0,18.3978,18.4051,18.3462,18.3536,158700.0
2012-10-18 15:20:00,24.91,24.98,24.91,24.97,241000.0,18.3536,18.4051,18.3536,18.3978,241000.0
2012-10-18 15:30:00,24.97,24.99,24.94,24.99,215000.0,18.3978,18.4125,18.3757,18.4125,215000.0
2012-10-18 15:40:00,24.99,25.01,24.96,24.97,357100.0,18.4125,18.4272,18.3904,18.3978,357100.0
2012-10-18 15:50:00,24.98,24.99,24.96,24.99,511200.0,18.4051,18.4125,18.3904,18.4125,511200.0
2012-10-19 09:30:00,25.0,25.08,24.94,25.07,1102200.0,18.4199,18.4788,18.3757,18.4715,1102200.0
2012-10-19 09:40:00,25.05,25.09,24.99,25.06,167800.0,18.4567,18.4862,18.4125,18.4641,167800.0
2012-10-19 09:50:00,25.05,25.06,25.02,25.03,163000.0,18.4567,18.4641,18.4346,18.442,163000.0
2012-10-19 10:00:00,25.03,25.05,24.98,25.05,243400.0,18.442,18.4567,18.4051,18.4567,243400.0
2012-10-19 10:10:00,25.04,25.04,24.96,24.96,162400.0,18.4494,18.4494,18.3904,18.3904,162400.0
2012-10-19 10:20:00,24.97,25.02,24.94,25.01,84600.0,18.3978,18.4346,18.3757,18.4272,84600.0
2012-10-19 10:30:00,25.0,25.01,24.96,24.98,123300.0,18.4199,18.4272,18.3904,18.4051,123300.0
2012-10-19 10:40:00,24.98,25.0,24.97,24.98,142900.0,18.4051,18.4199,18.3978,18.4051,142900.0
2012-10-19 10:50:00,24.97,25.01,24.95,25.01,146500.0,18.3978,18.4272,18.383,18.4272,146500.0
2012-10-19 11:00:00,25.01,25.01,24.96,24.96,161000.0,18.4272,18.4272,18.3904,18.3904,161000.0
2012-10-19 11:10:00,24.97,24.99,24.93,24.99,156100.0,18.3978,18.4125,18.3683,18.4125,156100.0
2012-10-19 11:20:00,24.99,25.0,24.97,24.99,155600.0,18.4125,18.4199,18.3978,18.4125,155600.0
2012-10-19 11:30:00,24.99,25.01,24.98,24.98,186600.0,18.4125,18.4272,18.4051,18.4051,186600.0
2012-10-19 11:40:00,24.99,24.99,24.97,24.98,75900.0,18.4125,18.4125,18.3978,18.4051,75900.0
2012-10-19 11:50:00,24.98,24.98,24.88,24.91,244900.0,18.4051,18.4051,18.3315,18.3536,244900.0
2012-10-19 12:00:00,24.92,24.94,24.91,24.93,91200.0,18.3609,18.3757,18.3536,18.3683,91200.0
2012-10-19 12:10:00,24.93,24.94,24.84,24.87,175600.0,18.3683,18.3757,18.302,18.3241,175600.0
2012-10-19 12:20:00,24.86,24.94,24.86,24.92,114700.0,18.3167,18.3757,18.3167,18.3609,114700.0
2012-10-19 12:30:00,24.92,24.92,24.91,24.91,42600.0,18.3609,18.3609,18.3536,18.3536,42600.0
2012-10-19 12:40:00,24.92,24.92,24.89,24.89,55700.0,18.3609,18.3609,18.3388,18.3388,55700.0
2012-10-19 12:50:00,24.9,24.9,24.84,24.85,101700.0,18.3462,18.3462,18.302,18.3094,101700.0
2012-10-19 13:00:00,24.84,24.85,24.82,24.84,44300.0,18.302,18.3094,18.2873,18.302,44300.0
2012-10-19 13:10:00,24.85,24.89,24.84,24.87,70900.0,18.3094,18.3388,18.302,18.3241,70900.0
2012-10-19 13:20:00,24.88,24.89,24.86,24.88,71400.0,18.3315,18.3388,18.3167,18.3315,71400.0
2012-10-19 13:30:00,24.88,24.89,24.81,24.82,100100.0,18.3315,18.3388,18.2799,18.2873,100100.0
2012-10-19 13:40:00,24.82,24.84,24.75,24.79,165100.0,18.2873,18.302,18.2357,18.2652,165100.0
2012-10-19 13:50:00,24.78,24.82,24.77,24.78,117000.0,18.2578,18.2873,18.2504,18.2578,117000.0
2012-10-19 14:00:00,24.79,24.79,24.76,24.78,108000.0,18.2652,18.2652,18.2431,18.2578,108000.0
2012-10-19 14:10:00,24.78,24.78,24.74,24.75,130700.0,18.2578,18.2578,18.2283,18.2357,130700.0
2012-10-19 14:20:00,24.75,24.75,24.61,24.63,233800.0,18.2357,18.2357,18.1325,18.1473,233800.0
2012-10-19 14:30:00,24.64,24.67,24.61,24.63,371600.0,18.1546,18.1767,18.1325,18.1473,371600.0
2012-10-19 14:40:00,24.63,24.67,24.6,24.66,126200.0,18.1473,18.1767,18.1252,18.1694,126200.0
2012-10-19 14:50:00,24.66,24.72,24.6,24.72,129000.0,18.1694,18.2136,18.1252,18.2136,129000.0
2012-10-19 15:00:00,24.71,24.71,24.62,24.65,134300.0,18.2062,18.2062,18.1399,18.162,134300.0
2012-10-19 15:10:00,24.64,24.68,24.64,24.68,153500.0,18.1546,18.1841,18.1546,18.1841,153500.0
2012-10-19 15:20:00,24.68,24.75,24.67,24.7,205400.0,18.1841,18.2357,18.1767,18.1988,205400.0
2012-10-19 15:30:00,24.71,24.75,24.68,24.73,223600.0,18.2062,18.2357,18.1841,18.2209,223600.0
2012-10-19 15:40:00,24.74,24.76,24.71,24.74,318800.0,18.2283,18.2431,18.2062,18.2283,318800.0
2012-10-19 15:50:00,24.73,24.76,24.68,24.69,719900.0,18.2209,18.2431,18.1841,18.1915,719900.0
2012-10-22 09:30:00,24.48,24.85,24.45,24.67,175200.0,18.0367,18.3094,18.0146,18.1767,175200.0
2012-10-22 09:40:00,24.68,24.75,24.66,24.71,184500.0,18.1841,18.2357,18.1694,18.2062,184500.0
2012-10-22 09:50:00,24.71,24.8,24.71,24.76,127900.0,18.2062,18.2725,18.2062,18.2431,127900.0
2012-10-22 10:00:00,24.76,24.82,24.75,24.82,182600.0,18.2431,18.2873,18.2357,18.2873,182600.0
2012-10-22 10:10:00,24.82,24.86,24.79,24.8,120200.0,18.2873,18.3167,18.2652,18.2725,120200.0
2012-10-22 10:20:00,24.79,24.82,24.76,24.77,100700.0,18.2652,18.2873,18.2431,18.2504,100700.0
2012-10-22 10:30:00,24.77,24.79,24.72,24.73,106500.0,18.2504,18.2652,18.2136,18.2209,106500.0
2012-10-22 10:40:00,24.73,24.75,24.69,24.73,114800.0,18.2209,18.2357,18.1915,18.2209,114800.0
2012-10-22 10:50:00,24.73,24.77,24.72,24.73,81500.0,18.2209,18.2504,18.2136,18.2209,81500.0
2012-10-22 11:00:00,24.73,24.75,24.7,24.74,67200.0,18.2209,18.2357,18.1988,18.2283,67200.0
2012-10-22 11:10:00,24.75,24.75,24.64,24.64,94000.0,18.2357,18.2357,18.1546,18.1546,94000.0
2012-10-22 11:20:00,24.64,24.64,24.6,24.62,117600.0,18.1546,18.1546,18.1252,18.1399,117600.0
2012-10-22 11:30:00,24.63,24.64,24.62,24.62,50400.0,18.1473,18.1546,18.1399,18.1399,50400.0
2012-10-22 11:40:00,24.63,24.7,24.63,24.69,113700.0,18.1473,18.1988,18.1473,18.1915,113700.0
2012-10-22 11:50:00,24.68,24.69,24.67,24.67,64200.0,18.1841,18.1915,18.1767,18.1767,64200.0
2012-10-22 12:00:00,24.67,24.71,24.65,24.7,77400.0,18.1767,18.2062,18.162,18.1988,77400.0
2012-10-22 12:10:00,24.7,24.7,24.65,24.68,66800.0,18.1988,18.1988,18.162,18.1841,66800.0
2012-10-22 12:20:00,24.69,24.72,24.67,24.72,83500.0,18.1915,18.2136,18.1767,18.2136,83500.0
2012-10-22 12:30:00,24.71,24.73,24.68,24.71,66800.0,18.2062,18.2209,18.1841,18.2062,66800.0
2012-10-22 12:40:00,24.71,24.73,24.65,24.67,158500.0,18.2062,18.2209,18.162,18.1767,158500.0
2012-10-22 12:50:00,24.67,24.68,24.65,24.65,50400.0,18.1767,18.1841,18.162,18.162,50400.0
2012-10-22 13:00:00,24.65,24.66,24.57,24.58,174500.0,18.162,18.1694,18.1031,18.1104,174500.0
2012-10-22 13:10:00,24.58,24.58,24.52,24.56,206100.0,18.1104,18.1104,18.0662,18.0957,206100.0
2012-10-22 13:20:00,24.57,24.57,24.47,24.48,210300.0,18.1031,18.1031,18.0294,18.0367,210300.0
2012-10-22 13:30:00,24.47,24.52,24.47,24.47,124100.0,18.0294,18.0662,18.0294,18.0294,124100.0
2012-10-22 13:40:00,24.48,24.49,24.4,24.47,193400.0,18.0367,18.0441,17.9778,18.0294,193400.0
2012-10-22 13:50:00,24.47,24.5,24.43,24.45,146400.0,18.0294,18.0515,17.9999,18.0146,146400.0
2012-10-22 14:00:00,24.46,24.48,24.44,24.45,110700.0,18.022,18.0367,18.0073,18.0146,110700.0
2012-10-22 14:10:00,24.46,24.52,24.44,24.51,93900.0,18.022,18.0662,18.0073,18.0589,93900.0
2012-10-22 14:20:00,24.51,24.52,24.46,24.49,111000.0,18.0589,18.0662,18.022,18.0441,111000.0
2012-10-22 14:30:00,24.5,24.54,24.46,24.48,146300.0,18.0515,18.081,18.022,18.0367,146300.0
2012-10-22 14:40:00,24.48,24.52,24.47,24.47,126500.0,18.0367,18.0662,18.0294,18.0294,126500.0
2012-10-22 14:50:00,24.48,24.5,24.45,24.48,75900.0,18.0367,18.0515,18.0146,18.0367,75900.0
2012-10-22 15:00:00,24.48,24.51,24.41,24.46,246700.0,18.0367,18.0589,17.9852,18.022,246700.0
2012-10-22 15:10:00,24.47,24.55,24.47,24.51,176700.0,18.0294,18.0883,18.0294,18.0589,176700.0
2012-10-22 15:20:00,24.52,24.56,24.49,24.54,223800.0,18.0662,18.0957,18.0441,18.081,223800.0
2012-10-22 15:30:00,24.54,24.56,24.49,24.53,318300.0,18.081,18.0957,18.0441,18.0736,318300.0
2012-10-22 15:40:00,24.52,24.54,24.48,24.53,238300.0,18.0662,18.081,18.0367,18.0736,238300.0
2012-10-22 15:50:00,24.54,24.66,24.53,24.64,703900.0,18.081,18.1694,18.0736,18.1546,703900.0
2012-10-23 09:30:00,24.24,24.42,24.15,24.2,149800.0,17.8599,17.9925,17.7936,17.8304,149800.0
2012-10-23 09:40:00,24.21,24.26,24.17,24.26,481100.0,17.8378,17.8747,17.8083,17.8747,481100.0
2012-10-23 09:50:00,24.26,24.38,24.25,24.32,176400.0,17.8747,17.9631,17.8673,17.9189,176400.0
2012-10-23 10:00:00,24.32,24.37,24.3,24.32,142700.0,17.9189,17.9557,17.9041,17.9189,142700.0
2012-10-23 10:10:00,24.32,24.34,24.25,24.29,186800.0,17.9189,17.9336,17.8673,17.8968,186800.0
2012-10-23 10:20:00,24.28,24.36,24.27,24.28,173300.0,17.8894,17.9483,17.882,17.8894,173300.0
2012-10-23 10:30:00,24.28,24.28,24.17,24.21,276700.0,17.8894,17.8894,17.8083,17.8378,276700.0
2012-10-23 10:40:00,24.21,24.3,24.19,24.27,167800.0,17.8378,17.9041,17.8231,17.882,167800.0
2012-10-23 10:50:00,24.27,24.31,24.2,24.3,307600.0,17.882,17.9115,17.8304,17.9041,307600.0
2012-10-23 11:00:00,24.3,24.37,24.29,24.32,331700.0,17.9041,17.9557,17.8968,17.9189,331700.0
2012-10-23 11:10:00,24.31,24.48,24.3,24.48,313200.0,17.9115,18.0367,17.9041,18.0367,313200.0
2012-10-23 11:20:00,24.48,24.48,24.42,24.45,188100.0,18.0367,18.0367,17.9925,18.0146,188100.0
2012-10-23 11:30:00,24.44,24.44,24.36,24.36,242000.0,18.0073,18.0073,17.9483,17.9483,242000.0
2012-10-23 11:40:00,24.37,24.46,24.34,24.41,183700.0,17.9557,18.022,17.9336,17.9852,183700.0
2012-10-23 11:50:00,24.41,24.43,24.4,24.42,78200.0,17.9852,17.9999,17.9778,17.9925,78200.0
2012-10-23 12:00:00,24.42,24.43,24.4,24.42,96600.0,17.9925,17.9999,17.9778,17.9925,96600.0
2012-10-23 12:10:00,24.42,24.5,24.39,24.49,178500.0,17.9925,18.0515,17.9704,18.0441,178500.0
2012-10-23 12:20:00,24.48,24.49,24.4,24.4,75200.0,18.0367,18.0441,17.9778,17.9778,75200.0
2012-10-23 12:30:00,24.4,24.45,24.39,24.41,220300.0,17.9778,18.0146,17.9704,17.9852,220300.0
2012-10-23 12:40:00,24.41,24.48,24.4,24.44,121900.0,17.9852,18.0367,17.9778,18.0073,121900.0
2012-10-23 12:50:00,24.45,24.45,24.37,24.4,151900.0,18.0146,18.0146,17.9557,17.9778,151900.0
2012-10-23 13:00:00,24.4,24.44,24.37,24.39,175800.0,17.9778,18.0073,17.9557,17.9704,175800.0
2012-10-23 13:10:00,24.39,24.43,24.36,24.37,146600.0,17.9704,17.9999,17.9483,17.9557,146600.0
2012-10-23 13:20:00,24.36,24.4,24.36,24.37,108100.0,17.9483,17.9778,17.9483,17.9557,108100.0
2012-10-23 13:30:00,24.37,24.39,24.35,24.38,165700.0,17.9557,17.9704,17.941,17.9631,165700.0
2012-10-23 13:40:00,24.38,24.38,24.3,24.3,189100.0,17.9631,17.9631,17.9041,17.9041,189100.0
2012-10-23 13:50:00,24.31,24.35,24.28,24.32,355500.0,17.9115,17.941,17.8894,17.9189,355500.0
2012-10-23 14:00:00,24.32,24.42,24.31,24.34,191200.0,17.9189,17.9925,17.9115,17.9336,191200.0
2012-10-23 14:10:00,24.34,24.36,24.28,24.34,172300.0,17.9336,17.9483,17.8894,17.9336,172300.0
2012-10-23 14:20:00,24.33,24.43,24.31,24.41,138100.0,17.9262,17.9999,17.9115,17.9852,138100.0
2012-10-23 14:30:00,24.41,24.46,24.38,24.44,103600.0,17.9852,18.022,17.9631,18.0073,103600.0
2012-10-23 14:40:00,24.43,24.49,24.42,24.48,137400.0,17.9999,18.0441,17.9925,18.0367,137400.0
2012-10-23 14:50:00,24.48,24.5,24.46,24.47,178800.0,18.0367,18.0515,18.022,18.0294,178800.0
2012-10-23 15:00:00,24.47,24.53,24.44,24.48,203100.0,18.0294,18.0736,18.0073,18.0367,203100.0
2012-10-23 15:10:00,24.47,24.53,24.46,24.53,274400.0,18.0294,18.0736,18.022,18.0736,274400.0
2012-10-23 15:20:00,24.52,24.59,24.51,24.51,228700.0,18.0662,18.1178,18.0589,18.0589,228700.0
2012-10-23 15:30:00,24.51,24.53,24.46,24.47,297800.0,18.0589,18.0736,18.022,18.0294,297800.0
2012-10-23 15:40:00,24.46,24.51,24.44,24.47,314700.0,18.022,18.0589,18.0073,18.0294,314700.0
2012-10-23 15:50:00,24.47,24.51,24.46,24.47,492900.0,18.0294,18.0589,18.022,18.0294,492900.0
2012-10-24 09:30:00,24.53,24.64,24.49,24.56,193600.0,18.0736,18.1546,18.0441,18.0957,193600.0
2012-10-24 09:40:00,24.55,24.6,24.53,24.59,149400.0,18.0883,18.1252,18.0736,18.1178,149400.0
2012-10-24 09:50:00,24.59,24.6,24.53,24.57,127300.0,18.1178,18.1252,18.0736,18.1031,127300.0
2012-10-24 10:00:00,24.57,24.61,24.51,24.52,125300.0,18.1031,18.1325,18.0589,18.0662,125300.0
2012-10-24 10:10:00,24.52,24.61,24.52,24.57,355500.0,18.0662,18.1325,18.0662,18.1031,355500.0
2012-10-24 10:20:00,24.56,24.64,24.55,24.57,120200.0,18.0957,18.1546,18.0883,18.1031,120200.0
2012-10-24 10:30:00,24.56,24.7,24.54,24.68,208300.0,18.0957,18.1988,18.081,18.1841,208300.0
2012-10-24 10:40:00,24.68,24.74,24.67,24.71,121500.0,18.1841,18.2283,18.1767,18.2062,121500.0
2012-10-24 10:50:00,24.7,24.76,24.68,24.72,108300.0,18.1988,18.2431,18.1841,18.2136,108300.0
2012-10-24 11:00:00,24.73,24.75,24.69,24.7,129700.0,18.2209,18.2357,18.1915,18.1988,129700.0
2012-10-24 11:10:00,24.71,24.71,24.67,24.7,109700.0,18.2062,18.2062,18.1767,18.1988,109700.0
2012-10-24 11:20:00,24.7,24.73,24.69,24.72,176800.0,18.1988,18.2209,18.1915,18.2136,176800.0
2012-10-24 11:30:00,24.72,24.75,24.7,24.72,146500.0,18.2136,18.2357,18.1988,18.2136,146500.0
2012-10-24 11:40:00,24.71,24.74,24.68,24.68,100900.0,18.2062,18.2283,18.1841,18.1841,100900.0
2012-10-24 11:50:00,24.68,24.75,24.68,24.73,71800.0,18.1841,18.2357,18.1841,18.2209,71800.0
2012-10-24 12:00:00,24.73,24.75,24.72,24.74,95100.0,18.2209,18.2357,18.2136,18.2283,95100.0
2012-10-24 12:10:00,24.75,24.78,24.74,24.76,104600.0,18.2357,18.2578,18.2283,18.2431,104600.0
2012-10-24 12:20:00,24.76,24.77,24.74,24.77,79500.0,18.2431,18.2504,18.2283,18.2504,79500.0
2012-10-24 12:30:00,24.77,24.81,24.77,24.79,81600.0,18.2504,18.2799,18.2504,18.2652,81600.0
2012-10-24 12:40:00,24.79,24.81,24.78,24.8,61100.0,18.2652,18.2799,18.2578,18.2725,61100.0
2012-10-24 12:50:00,24.8,24.81,24.78,24.79,101300.0,18.2725,18.2799,18.2578,18.2652,101300.0
2012-10-24 13:00:00,24.79,24.81,24.78,24.81,42200.0,18.2652,18.2799,18.2578,18.2799,42200.0
2012-10-24 13:10:00,24.8,24.8,24.74,24.77,90100.0,18.2725,18.2725,18.2283,18.2504,90100.0
2012-10-24 13:20:00,24.77,24.8,24.76,24.8,79600.0,18.2504,18.2725,18.2431,18.2725,79600.0
2012-10-24 13:30:00,24.79,24.8,24.76,24.78,79000.0,18.2652,18.2725,18.2431,18.2578,79000.0
2012-10-24 13:40:00,24.78,24.82,24.77,24.82,113400.0,18.2578,18.2873,18.2504,18.2873,113400.0
2012-10-24 13:50:00,24.82,24.82,24.8,24.82,74000.0,18.2873,18.2873,18.2725,18.2873,74000.0
2012-10-24 14:00:00,24.82,24.84,24.81,24.81,88400.0,18.2873,18.302,18.2799,18.2799,88400.0
2012-10-24 14:10:00,24.81,24.83,24.71,24.76,294400.0,18.2799,18.2946,18.2062,18.2431,294400.0
2012-10-24 14:20:00,24.75,24.8,24.73,24.76,253000.0,18.2357,18.2725,18.2209,18.2431,253000.0
2012-10-24 14:30:00,24.76,24.79,24.72,24.72,225300.0,18.2431,18.2652,18.2136,18.2136,225300.0
2012-10-24 14:40:00,24.72,24.73,24.64,24.73,370300.0,18.2136,18.2209,18.1546,18.2209,370300.0
2012-10-24 14:50:00,24.73,24.74,24.67,24.68,178600.0,18.2209,18.2283,18.1767,18.1841,178600.0
2012-10-24 15:00:00,24.67,24.7,24.6,24.64,242200.0,18.1767,18.1988,18.1252,18.1546,242200.0
2012-10-24 15:10:00,24.64,24.66,24.58,24.61,131600.0,18.1546,18.1694,18.1104,18.1325,131600.0
2012-10-24 15:20:00,24.61,24.69,24.57,24.69,497000.0,18.1325,18.1915,18.1031,18.1915,497000.0
2012-10-24 15:30:00,24.69,24.72,24.65,24.66,272500.0,18.1915,18.2136,18.162,18.1694,272500.0
2012-10-24 15:40:00,24.65,24.67,24.6,24.6,376000.0,18.162,18.1767,18.1252,18.1252,376000.0
2012-10-24 15:50:00,24.6,24.64,24.58,24.62,442400.0,18.1252,18.1546,18.1104,18.1399,442400.0
2012-10-25 09:30:00,24.78,24.92,24.75,24.82,153500.0,18.3536,18.4573,18.3314,18.3833,153500.0
2012-10-25 09:40:00,24.82,24.86,24.76,24.76,124800.0,18.3833,18.4129,18.3388,18.3388,124800.0
2012-10-25 09:50:00,24.77,24.84,24.76,24.83,99200.0,18.3462,18.3981,18.3388,18.3907,99200.0
2012-10-25 10:00:00,24.83,24.83,24.76,24.81,102000.0,18.3907,18.3907,18.3388,18.3759,102000.0
2012-10-25 10:10:00,24.81,24.85,24.8,24.82,93500.0,18.3759,18.4055,18.3685,18.3833,93500.0
2012-10-25 10:20:00,24.82,24.84,24.76,24.79,109900.0,18.3833,18.3981,18.3388,18.3611,109900.0
2012-10-25 10:30:00,24.78,24.78,24.7,24.71,142400.0,18.3536,18.3536,18.2944,18.3018,142400.0
2012-10-25 10:40:00,24.7,24.73,24.65,24.66,128900.0,18.2944,18.3166,18.2574,18.2648,128900.0
2012-10-25 10:50:00,24.66,24.76,24.61,24.75,189400.0,18.2648,18.3388,18.2277,18.3314,189400.0
2012-10-25 11:00:00,24.75,24.8,24.74,24.8,302800.0,18.3314,18.3685,18.324,18.3685,302800.0
2012-10-25 11:10:00,24.79,24.8,24.75,24.79,178500.0,18.3611,18.3685,18.3314,18.3611,178500.0
2012-10-25 11:20:00,24.79,24.81,24.7,24.74,300600.0,18.3611,18.3759,18.2944,18.324,300600.0
2012-10-25 11:30:00,24.74,24.76,24.67,24.68,260500.0,18.324,18.3388,18.2722,18.2796,260500.0
2012-10-25 11:40:00,24.68,24.74,24.67,24.69,149200.0,18.2796,18.324,18.2722,18.287,149200.0
2012-10-25 11:50:00,24.69,24.73,24.64,24.72,190800.0,18.287,18.3166,18.25,18.3092,190800.0
2012-10-25 12:00:00,24.72,24.73,24.65,24.69,139500.0,18.3092,18.3166,18.2574,18.287,139500.0
2012-10-25 12:10:00,24.69,24.69,24.64,24.69,139500.0,18.287,18.287,18.25,18.287,139500.0
2012-10-25 12:20:00,24.69,24.74,24.68,24.72,250900.0,18.287,18.324,18.2796,18.3092,250900.0
2012-10-25 12:30:00,24.71,24.72,24.66,24.72,144200.0,18.3018,18.3092,18.2648,18.3092,144200.0
2012-10-25 12:40:00,24.73,24.76,24.69,24.76,101000.0,18.3166,18.3388,18.287,18.3388,101000.0
2012-10-25 12:50:00,24.77,24.83,24.71,24.82,136500.0,18.3462,18.3907,18.3018,18.3833,136500.0
2012-10-25 13:00:00,24.82,24.86,24.8,24.85,188800.0,18.3833,18.4129,18.3685,18.4055,188800.0
2012-10-25 13:10:00,24.85,24.85,24.8,24.81,99700.0,18.4055,18.4055,18.3685,18.3759,99700.0
2012-10-25 13:20:00,24.8,24.88,24.8,24.85,122500.0,18.3685,18.4277,18.3685,18.4055,122500.0
2012-10-25 13:30:00,24.86,24.86,24.78,24.79,138200.0,18.4129,18.4129,18.3536,18.3611,138200.0
2012-10-25 13:40:00,24.79,24.83,24.79,24.81,125400.0,18.3611,18.3907,18.3611,18.3759,125400.0
2012-10-25 13:50:00,24.81,24.82,24.78,24.81,173600.0,18.3759,18.3833,18.3536,18.3759,173600.0
2012-10-25 14:00:00,24.82,24.83,24.76,24.76,183000.0,18.3833,18.3907,18.3388,18.3388,183000.0
2012-10-25 14:10:00,24.77,24.78,24.71,24.73,105300.0,18.3462,18.3536,18.3018,18.3166,105300.0
2012-10-25 14:20:00,24.74,24.78,24.73,24.75,91000.0,18.324,18.3536,18.3166,18.3314,91000.0
2012-10-25 14:30:00,24.74,24.77,24.73,24.77,182900.0,18.324,18.3462,18.3166,18.3462,182900.0
2012-10-25 14:40:00,24.77,24.82,24.75,24.75,212100.0,18.3462,18.3833,18.3314,18.3314,212100.0
2012-10-25 14:50:00,24.76,24.76,24.7,24.7,126900.0,18.3388,18.3388,18.2944,18.2944,126900.0
2012-10-25 15:00:00,24.7,24.71,24.64,24.66,198600.0,18.2944,18.3018,18.25,18.2648,198600.0
2012-10-25 15:10:00,24.66,24.75,24.65,24.71,237400.0,18.2648,18.3314,18.2574,18.3018,237400.0
2012-10-25 15:20:00,24.71,24.73,24.67,24.72,190600.0,18.3018,18.3166,18.2722,18.3092,190600.0
2012-10-25 15:30:00,24.72,24.75,24.71,24.75,207600.0,18.3092,18.3314,18.3018,18.3314,207600.0
2012-10-25 15:40:00,24.75,24.75,24.68,24.68,270300.0,18.3314,18.3314,18.2796,18.2796,270300.0
2012-10-25 15:50:00,24.68,24.76,24.68,24.76,405700.0,18.2796,18.3388,18.2796,18.3388,405700.0
2012-10-26 09:30:00,24.0,24.59,24.0,24.55,380700.0,17.7759,18.2129,17.7759,18.1833,380700.0
2012-10-26 09:40:00,24.56,24.63,24.53,24.58,147500.0,18.1907,18.2425,18.1685,18.2055,147500.0
2012-10-26 09:50:00,24.58,24.59,24.4,24.41,214100.0,18.2055,18.2129,18.0722,18.0796,214100.0
2012-10-26 10:00:00,24.41,24.53,24.37,24.51,192000.0,18.0796,18.1685,18.05,18.1537,192000.0
2012-10-26 10:10:00,24.5,24.54,24.47,24.51,203100.0,18.1463,18.1759,18.124,18.1537,203100.0
2012-10-26 10:20:00,24.52,24.53,24.42,24.43,134000.0,18.1611,18.1685,18.087,18.0944,134000.0
2012-10-26 10:30:00,24.44,24.47,24.42,24.46,131600.0,18.1018,18.124,18.087,18.1166,131600.0
2012-10-26 10:40:00,24.46,24.54,24.43,24.46,218900.0,18.1166,18.1759,18.0944,18.1166,218900.0
2012-10-26 10:50:00,24.46,24.47,24.38,24.41,233800.0,18.1166,18.124,18.0574,18.0796,233800.0
2012-10-26 11:00:00,24.41,24.44,24.37,24.39,331000.0,18.0796,18.1018,18.05,18.0648,331000.0
2012-10-26 11:10:00,24.4,24.4,24.36,24.37,164400.0,18.0722,18.0722,18.0426,18.05,164400.0
2012-10-26 11:20:00,24.36,24.4,24.32,24.39,133200.0,18.0426,18.0722,18.0129,18.0648,133200.0
2012-10-26 11:30:00,24.38,24.41,24.38,24.4,117000.0,18.0574,18.0796,18.0574,18.0722,117000.0
2012-10-26 11:40:00,24.41,24.41,24.34,24.35,124200.0,18.0796,18.0796,18.0278,18.0352,124200.0
2012-10-26 11:50:00,24.34,24.36,24.28,24.28,220900.0,18.0278,18.0426,17.9833,17.9833,220900.0
2012-10-26 12:00:00,24.29,24.32,24.24,24.31,113800.0,17.9907,18.0129,17.9537,18.0055,113800.0
2012-10-26 12:10:00,24.31,24.33,24.28,24.3,137000.0,18.0055,18.0203,17.9833,17.9981,137000.0
2012-10-26 12:20:00,24.3,24.32,24.29,24.31,135900.0,17.9981,18.0129,17.9907,18.0055,135900.0
2012-10-26 12:30:00,24.31,24.32,24.25,24.29,138400.0,18.0055,18.0129,17.9611,17.9907,138400.0
2012-10-26 12:40:00,24.3,24.32,24.27,24.27,162200.0,17.9981,18.0129,17.9759,17.9759,162200.0
2012-10-26 12:50:00,24.28,24.33,24.27,24.33,205400.0,17.9833,18.0203,17.9759,18.0203,205400.0
2012-10-26 13:00:00,24.33,24.36,24.3,24.36,138300.0,18.0203,18.0426,17.9981,18.0426,138300.0
2012-10-26 13:10:00,24.35,24.36,24.28,24.32,382500.0,18.0352,18.0426,17.9833,18.0129,382500.0
2012-10-26 13:20:00,24.31,24.36,24.28,24.35,91200.0,18.0055,18.0426,17.9833,18.0352,91200.0
2012-10-26 13:30:00,24.35,24.41,24.34,24.38,236800.0,18.0352,18.0796,18.0278,18.0574,236800.0
2012-10-26 13:40:00,24.38,24.4,24.35,24.35,139100.0,18.0574,18.0722,18.0352,18.0352,139100.0
2012-10-26 13:50:00,24.35,24.37,24.31,24.32,240500.0,18.0352,18.05,18.0055,18.0129,240500.0
2012-10-26 14:00:00,24.33,24.35,24.32,24.34,84800.0,18.0203,18.0352,18.0129,18.0278,84800.0
2012-10-26 14:10:00,24.34,24.36,24.32,24.35,134200.0,18.0278,18.0426,18.0129,18.0352,134200.0
2012-10-26 14:20:00,24.35,24.39,24.34,24.37,258500.0,18.0352,18.0648,18.0278,18.05,258500.0
2012-10-26 14:30:00,24.37,24.42,24.34,24.35,341200.0,18.05,18.087,18.0278,18.0352,341200.0
2012-10-26 14:40:00,24.35,24.36,24.32,24.34,143400.0,18.0352,18.0426,18.0129,18.0278,143400.0
2012-10-26 14:50:00,24.33,24.39,24.33,24.36,210500.0,18.0203,18.0648,18.0203,18.0426,210500.0
2012-10-26 15:00:00,24.35,24.37,24.35,24.36,138000.0,18.0352,18.05,18.0352,18.0426,138000.0
2012-10-26 15:10:00,24.36,24.41,24.36,24.39,466300.0,18.0426,18.0796,18.0426,18.0648,466300.0
2012-10-26 15:20:00,24.39,24.41,24.38,24.4,183700.0,18.0648,18.0796,18.0574,18.0722,183700.0
2012-10-26 15:30:00,24.4,24.42,24.33,24.33,271000.0,18.0722,18.087,18.0203,18.0203,271000.0
2012-10-26 15:40:00,24.33,24.37,24.31,24.32,265400.0,18.0203,18.05,18.0055,18.0129,265400.0
2012-10-26 15:50:00,24.31,24.4,24.31,24.36,768900.0,18.0055,18.0722,18.0055,18.0426,768900.0
2012-10-31 09:30:00,24.57,24.76,24.52,24.64,225900.0,18.1981,18.3388,18.1611,18.25,225900.0
2012-10-31 09:40:00,24.64,24.64,24.55,24.6,223500.0,18.25,18.25,18.1833,18.2203,223500.0
2012-10-31 09:50:00,24.61,24.69,24.59,24.65,124600.0,18.2277,18.287,18.2129,18.2574,124600.0
2012-10-31 10:00:00,24.65,24.71,24.62,24.63,271800.0,18.2574,18.3018,18.2351,18.2425,271800.0
2012-10-31 10:10:00,24.64,24.69,24.63,24.65,419400.0,18.25,18.287,18.2425,18.2574,419400.0
2012-10-31 10:20:00,24.64,24.66,24.61,24.65,211000.0,18.25,18.2648,18.2277,18.2574,211000.0
2012-10-31 10:30:00,24.64,24.67,24.62,24.63,151700.0,18.25,18.2722,18.2351,18.2425,151700.0
2012-10-31 10:40:00,24.63,24.66,24.6,24.63,161400.0,18.2425,18.2648,18.2203,18.2425,161400.0
2012-10-31 10:50:00,24.62,24.64,24.59,24.61,148600.0,18.2351,18.25,18.2129,18.2277,148600.0
2012-10-31 11:00:00,24.6,24.61,24.51,24.53,267600.0,18.2203,18.2277,18.1537,18.1685,267600.0
2012-10-31 11:10:00,24.53,24.57,24.53,24.57,169200.0,18.1685,18.1981,18.1685,18.1981,169200.0
2012-10-31 11:20:00,24.57,24.57,24.51,24.53,145100.0,18.1981,18.1981,18.1537,18.1685,145100.0
2012-10-31 11:30:00,24.54,24.62,24.54,24.59,99800.0,18.1759,18.2351,18.1759,18.2129,99800.0
2012-10-31 11:40:00,24.6,24.64,24.57,24.57,109000.0,18.2203,18.25,18.1981,18.1981,109000.0
2012-10-31 11:50:00,24.57,24.59,24.51,24.54,185200.0,18.1981,18.2129,18.1537,18.1759,185200.0
2012-10-31 12:00:00,24.53,24.57,24.51,24.56,101100.0,18.1685,18.1981,18.1537,18.1907,101100.0
2012-10-31 12:10:00,24.57,24.58,24.53,24.54,75800.0,18.1981,18.2055,18.1685,18.1759,75800.0
2012-10-31 12:20:00,24.54,24.59,24.53,24.54,132100.0,18.1759,18.2129,18.1685,18.1759,132100.0
2012-10-31 12:30:00,24.53,24.55,24.5,24.54,106900.0,18.1685,18.1833,18.1463,18.1759,106900.0
2012-10-31 12:40:00,24.54,24.55,24.51,24.53,71500.0,18.1759,18.1833,18.1537,18.1685,71500.0
2012-10-31 12:50:00,24.53,24.55,24.52,24.54,97700.0,18.1685,18.1833,18.1611,18.1759,97700.0
2012-10-31 13:00:00,24.55,24.56,24.5,24.51,59000.0,18.1833,18.1907,18.1463,18.1537,59000.0
2012-10-31 13:10:00,24.51,24.59,24.51,24.59,84400.0,18.1537,18.2129,18.1537,18.2129,84400.0
2012-10-31 13:20:00,24.58,24.61,24.56,24.58,60900.0,18.2055,18.2277,18.1907,18.2055,60900.0
2012-10-31 13:30:00,24.58,24.61,24.57,24.59,42200.0,18.2055,18.2277,18.1981,18.2129,42200.0
2012-10-31 13:40:00,24.59,24.6,24.54,24.54,103400.0,18.2129,18.2203,18.1759,18.1759,103400.0
2012-10-31 13:50:00,24.55,24.57,24.54,24.55,57500.0,18.1833,18.1981,18.1759,18.1833,57500.0
2012-10-31 14:00:00,24.55,24.6,24.54,24.57,170900.0,18.1833,18.2203,18.1759,18.1981,170900.0
2012-10-31 14:10:00,24.57,24.58,24.55,24.58,132200.0,18.1981,18.2055,18.1833,18.2055,132200.0
2012-10-31 14:20:00,24.58,24.6,24.57,24.59,65200.0,18.2055,18.2203,18.1981,18.2129,65200.0
2012-10-31 14:30:00,24.59,24.61,24.57,24.57,107700.0,18.2129,18.2277,18.1981,18.1981,107700.0
2012-10-31 14:40:00,24.57,24.63,24.57,24.6,118800.0,18.1981,18.2425,18.1981,18.2203,118800.0
2012-10-31 14:50:00,24.6,24.62,24.56,24.59,85000.0,18.2203,18.2351,18.1907,18.2129,85000.0
2012-10-31 15:00:00,24.58,24.6,24.54,24.6,187000.0,18.2055,18.2203,18.1759,18.2203,187000.0
2012-10-31 15:10:00,24.6,24.68,24.59,24.68,155900.0,18.2203,18.2796,18.2129,18.2796,155900.0
2012-10-31 15:20:00,24.68,24.73,24.66,24.72,147500.0,18.2796,18.3166,18.2648,18.3092,147500.0
2012-10-31 15:30:00,24.72,24.76,24.69,24.72,159700.0,18.3092,18.3388,18.287,18.3092,159700.0
2012-10-31 15:40:00,24.73,24.74,24.69,24.73,188700.0,18.3166,18.324,18.287,18.3166,188700.0
2012-10-31 15:50:00,24.73,24.74,24.69,24.71,436900.0,18.3166,18.324,18.287,18.3018,436900.0
2012-11-01 09:30:00,24.82,24.84,24.62,24.75,207400.0,18.3833,18.3981,18.2351,18.3314,207400.0
2012-11-01 09:40:00,24.75,24.8,24.71,24.76,173100.0,18.3314,18.3685,18.3018,18.3388,173100.0
2012-11-01 09:50:00,24.76,24.85,24.75,24.81,166800.0,18.3388,18.4055,18.3314,18.3759,166800.0
2012-11-01 10:00:00,24.81,24.99,24.8,24.9,190600.0,18.3759,18.5092,18.3685,18.4425,190600.0
2012-11-01 10:10:00,24.9,24.94,24.87,24.91,89100.0,18.4425,18.4722,18.4203,18.4499,89100.0
2012-11-01 10:20:00,24.91,24.95,24.9,24.91,73300.0,18.4499,18.4796,18.4425,18.4499,73300.0
2012-11-01 10:30:00,24.91,24.97,24.9,24.97,110200.0,18.4499,18.4944,18.4425,18.4944,110200.0
2012-11-01 10:40:00,24.98,25.02,24.96,25.0,151000.0,18.5018,18.5314,18.487,18.5166,151000.0
2012-11-01 10:50:00,25.0,25.0,24.93,24.95,91800.0,18.5166,18.5166,18.4647,18.4796,91800.0
2012-11-01 11:00:00,24.95,25.0,24.91,24.99,93000.0,18.4796,18.5166,18.4499,18.5092,93000.0
2012-11-01 11:10:00,24.99,25.0,24.95,24.95,128100.0,18.5092,18.5166,18.4796,18.4796,128100.0
2012-11-01 11:20:00,24.95,25.0,24.94,25.0,77300.0,18.4796,18.5166,18.4722,18.5166,77300.0
2012-11-01 11:30:00,25.01,25.03,24.99,25.01,65100.0,18.524,18.5388,18.5092,18.524,65100.0
2012-11-01 11:40:00,25.02,25.1,25.0,25.1,87400.0,18.5314,18.5907,18.5166,18.5907,87400.0
2012-11-01 11:50:00,25.1,25.11,25.06,25.09,128300.0,18.5907,18.5981,18.561,18.5833,128300.0
2012-11-01 12:00:00,25.1,25.13,25.08,25.1,98800.0,18.5907,18.6129,18.5758,18.5907,98800.0
2012-11-01 12:10:00,25.1,25.12,25.09,25.11,90700.0,18.5907,18.6055,18.5833,18.5981,90700.0
2012-11-01 12:20:00,25.11,25.11,25.07,25.09,68600.0,18.5981,18.5981,18.5684,18.5833,68600.0
2012-11-01 12:30:00,25.09,25.11,25.07,25.07,61400.0,18.5833,18.5981,18.5684,18.5684,61400.0
2012-11-01 12:40:00,25.07,25.09,25.05,25.07,109300.0,18.5684,18.5833,18.5536,18.5684,109300.0
2012-11-01 12:50:00,25.07,25.08,25.01,25.03,133100.0,18.5684,18.5758,18.524,18.5388,133100.0
2012-11-01 13:00:00,25.03,25.06,25.02,25.06,90200.0,18.5388,18.561,18.5314,18.561,90200.0
2012-11-01 13:10:00,25.06,25.1,25.05,25.09,61700.0,18.561,18.5907,18.5536,18.5833,61700.0
2012-11-01 13:20:00,25.09,25.1,25.04,25.05,94700.0,18.5833,18.5907,18.5462,18.5536,94700.0
2012-11-01 13:30:00,25.04,25.07,25.02,25.07,132000.0,18.5462,18.5684,18.5314,18.5684,132000.0
2012-11-01 13:40:00,25.07,25.08,25.05,25.07,101700.0,18.5684,18.5758,18.5536,18.5684,101700.0
2012-11-01 13:50:00,25.07,25.09,25.06,25.07,108900.0,18.5684,18.5833,18.561,18.5684,108900.0
2012-11-01 14:00:00,25.06,25.08,25.03,25.04,125200.0,18.561,18.5758,18.5388,18.5462,125200.0
2012-11-01 14:10:00,25.04,25.07,25.03,25.05,79700.0,18.5462,18.5684,18.5388,18.5536,79700.0
2012-11-01 14:20:00,25.04,25.08,25.03,25.03,82500.0,18.5462,18.5758,18.5388,18.5388,82500.0
2012-11-01 14:30:00,25.04,25.06,25.03,25.04,65200.0,18.5462,18.561,18.5388,18.5462,65200.0
2012-11-01 14:40:00,25.05,25.06,25.02,25.04,99300.0,18.5536,18.561,18.5314,18.5462,99300.0
2012-11-01 14:50:00,25.04,25.07,25.03,25.06,84600.0,18.5462,18.5684,18.5388,18.561,84600.0
2012-11-01 15:00:00,25.06,25.08,25.03,25.05,96400.0,18.561,18.5758,18.5388,18.5536,96400.0
2012-11-01 15:10:00,25.04,25.1,25.04,25.07,121700.0,18.5462,18.5907,18.5462,18.5684,121700.0
2012-11-01 15:20:00,25.07,25.07,25.01,25.04,145300.0,18.5684,18.5684,18.524,18.5462,145300.0
2012-11-01 15:30:00,25.03,25.05,25.01,25.02,167200.0,18.5388,18.5536,18.524,18.5314,167200.0
2012-11-01 15:40:00,25.02,25.08,25.02,25.08,181000.0,18.5314,18.5758,18.5314,18.5758,181000.0
2012-11-01 15:50:00,25.07,25.11,25.06,25.09,492000.0,18.5684,18.5981,18.561,18.5833,492000.0
2012-11-02 09:30:00,25.25,25.3,25.08,25.15,207400.0,18.7018,18.7388,18.5758,18.6277,207400.0
2012-11-02 09:40:00,25.14,25.14,24.95,24.96,171500.0,18.6203,18.6203,18.4796,18.487,171500.0
2012-11-02 09:50:00,24.96,24.98,24.92,24.95,146200.0,18.487,18.5018,18.4573,18.4796,146200.0
2012-11-02 10:00:00,24.95,24.97,24.9,24.92,142800.0,18.4796,18.4944,18.4425,18.4573,142800.0
2012-11-02 10:10:00,24.92,24.93,24.78,24.81,240000.0,18.4573,18.4647,18.3536,18.3759,240000.0
2012-11-02 10:20:00,24.8,24.82,24.72,24.72,203500.0,18.3685,18.3833,18.3092,18.3092,203500.0
2012-11-02 10:30:00,24.72,24.75,24.69,24.69,222900.0,18.3092,18.3314,18.287,18.287,222900.0
2012-11-02 10:40:00,24.69,24.7,24.61,24.66,240300.0,18.287,18.2944,18.2277,18.2648,240300.0
2012-11-02 10:50:00,24.65,24.66,24.6,24.61,182800.0,18.2574,18.2648,18.2203,18.2277,182800.0
2012-11-02 11:00:00,24.6,24.65,24.59,24.63,221400.0,18.2203,18.2574,18.2129,18.2425,221400.0
2012-11-02 11:10:00,24.63,24.64,24.57,24.59,200800.0,18.2425,18.25,18.1981,18.2129,200800.0
2012-11-02 11:20:00,24.6,24.64,24.57,24.63,182000.0,18.2203,18.25,18.1981,18.2425,182000.0
2012-11-02 11:30:00,24.62,24.65,24.59,24.62,106300.0,18.2351,18.2574,18.2129,18.2351,106300.0
2012-11-02 11:40:00,24.63,24.63,24.56,24.56,147600.0,18.2425,18.2425,18.1907,18.1907,147600.0
2012-11-02 11:50:00,24.56,24.62,24.56,24.61,80700.0,18.1907,18.2351,18.1907,18.2277,80700.0
2012-11-02 12:00:00,24.61,24.62,24.57,24.58,62700.0,18.2277,18.2351,18.1981,18.2055,62700.0
2012-11-02 12:10:00,24.58,24.62,24.58,24.61,136600.0,18.2055,18.2351,18.2055,18.2277,136600.0
2012-11-02 12:20:00,24.61,24.64,24.6,24.61,225900.0,18.2277,18.25,18.2203,18.2277,225900.0
2012-11-02 12:30:00,24.61,24.65,24.6,24.64,90400.0,18.2277,18.2574,18.2203,18.25,90400.0
2012-11-02 12:40:00,24.64,24.65,24.59,24.61,147200.0,18.25,18.2574,18.2129,18.2277,147200.0
2012-11-02 12:50:00,24.6,24.61,24.57,24.57,67600.0,18.2203,18.2277,18.1981,18.1981,67600.0
2012-11-02 13:00:00,24.57,24.6,24.57,24.6,74200.0,18.1981,18.2203,18.1981,18.2203,74200.0
2012-11-02 13:10:00,24.6,24.62,24.59,24.6,96200.0,18.2203,18.2351,18.2129,18.2203,96200.0
2012-11-02 13:20:00,24.6,24.6,24.57,24.6,69200.0,18.2203,18.2203,18.1981,18.2203,69200.0
2012-11-02 13:30:00,24.6,24.62,24.59,24.59,421000.0,18.2203,18.2351,18.2129,18.2129,421000.0
2012-11-02 13:40:00,24.59,24.61,24.58,24.6,64200.0,18.2129,18.2277,18.2055,18.2203,64200.0
2012-11-02 13:50:00,24.59,24.59,24.54,24.54,159500.0,18.2129,18.2129,18.1759,18.1759,159500.0
2012-11-02 14:00:00,24.55,24.55,24.5,24.53,154400.0,18.1833,18.1833,18.1463,18.1685,154400.0
2012-11-02 14:10:00,24.54,24.56,24.53,24.56,69100.0,18.1759,18.1907,18.1685,18.1907,69100.0
2012-11-02 14:20:00,24.55,24.57,24.55,24.57,86100.0,18.1833,18.1981,18.1833,18.1981,86100.0
2012-11-02 14:30:00,24.57,24.57,24.48,24.49,243300.0,18.1981,18.1981,18.1314,18.1389,243300.0
2012-11-02 14:40:00,24.49,24.53,24.47,24.53,203900.0,18.1389,18.1685,18.124,18.1685,203900.0
2012-11-02 14:50:00,24.53,24.55,24.52,24.55,126200.0,18.1685,18.1833,18.1611,18.1833,126200.0
2012-11-02 15:00:00,24.55,24.57,24.54,24.54,137800.0,18.1833,18.1981,18.1759,18.1759,137800.0
2012-11-02 15:10:00,24.54,24.59,24.52,24.57,181600.0,18.1759,18.2129,18.1611,18.1981,181600.0
2012-11-02 15:20:00,24.56,24.58,24.52,24.53,189500.0,18.1907,18.2055,18.1611,18.1685,189500.0
2012-11-02 15:30:00,24.53,24.54,24.48,24.48,245800.0,18.1685,18.1759,18.1314,18.1314,245800.0
2012-11-02 15:40:00,24.48,24.52,24.43,24.47,324200.0,18.1314,18.1611,18.0944,18.124,324200.0
2012-11-02 15:50:00,24.47,24.57,24.46,24.52,587200.0,18.124,18.1981,18.1166,18.1611,587200.0
2012-11-05 09:30:00,24.76,24.89,24.63,24.7,399000.0,18.3388,18.4351,18.2425,18.2944,399000.0
2012-11-05 09:40:00,24.7,24.71,24.57,24.65,229300.0,18.2944,18.3018,18.1981,18.2574,229300.0
2012-11-05 09:50:00,24.64,24.74,24.6,24.69,257100.0,18.25,18.324,18.2203,18.287,257100.0
2012-11-05 10:00:00,24.69,24.71,24.64,24.66,227700.0,18.287,18.3018,18.25,18.2648,227700.0
2012-11-05 10:10:00,24.66,24.69,24.58,24.6,203600.0,18.2648,18.287,18.2055,18.2203,203600.0
2012-11-05 10:20:00,24.6,24.68,24.59,24.64,130100.0,18.2203,18.2796,18.2129,18.25,130100.0
2012-11-05 10:30:00,24.65,24.76,24.64,24.73,152600.0,18.2574,18.3388,18.25,18.3166,152600.0
2012-11-05 10:40:00,24.74,24.81,24.73,24.8,144800.0,18.324,18.3759,18.3166,18.3685,144800.0
2012-11-05 10:50:00,24.8,24.81,24.77,24.81,147100.0,18.3685,18.3759,18.3462,18.3759,147100.0
2012-11-05 11:00:00,24.81,24.83,24.79,24.82,91500.0,18.3759,18.3907,18.3611,18.3833,91500.0
2012-11-05 11:10:00,24.82,24.83,24.79,24.8,104100.0,18.3833,18.3907,18.3611,18.3685,104100.0
2012-11-05 11:20:00,24.8,24.87,24.77,24.87,281300.0,18.3685,18.4203,18.3462,18.4203,281300.0
2012-11-05 11:30:00,24.87,24.89,24.86,24.89,191000.0,18.4203,18.4351,18.4129,18.4351,191000.0
2012-11-05 11:40:00,24.89,24.92,24.88,24.89,165800.0,18.4351,18.4573,18.4277,18.4351,165800.0
2012-11-05 11:50:00,24.89,24.95,24.89,24.91,128100.0,18.4351,18.4796,18.4351,18.4499,128100.0
2012-11-05 12:00:00,24.9,24.93,24.89,24.93,125000.0,18.4425,18.4647,18.4351,18.4647,125000.0
2012-11-05 12:10:00,24.92,24.93,24.9,24.9,121500.0,18.4573,18.4647,18.4425,18.4425,121500.0
2012-11-05 12:20:00,24.91,24.92,24.89,24.9,55000.0,18.4499,18.4573,18.4351,18.4425,55000.0
2012-11-05 12:30:00,24.91,24.91,24.88,24.9,103000.0,18.4499,18.4499,18.4277,18.4425,103000.0
2012-11-05 12:40:00,24.9,24.9,24.83,24.85,172900.0,18.4425,18.4425,18.3907,18.4055,172900.0
2012-11-05 12:50:00,24.84,24.85,24.82,24.84,59800.0,18.3981,18.4055,18.3833,18.3981,59800.0
2012-11-05 13:00:00,24.84,24.89,24.84,24.89,106700.0,18.3981,18.4351,18.3981,18.4351,106700.0
2012-11-05 13:10:00,24.89,24.91,24.87,24.9,103900.0,18.4351,18.4499,18.4203,18.4425,103900.0
2012-11-05 13:20:00,24.89,24.96,24.89,24.94,99400.0,18.4351,18.487,18.4351,18.4722,99400.0
2012-11-05 13:30:00,24.94,24.98,24.93,24.98,66900.0,18.4722,18.5018,18.4647,18.5018,66900.0
2012-11-05 13:40:00,24.98,24.98,24.96,24.97,76100.0,18.5018,18.5018,18.487,18.4944,76100.0
2012-11-05 13:50:00,24.96,25.01,24.96,25.01,98200.0,18.487,18.524,18.487,18.524,98200.0
2012-11-05 14:00:00,25.01,25.04,25.0,25.04,154900.0,18.524,18.5462,18.5166,18.5462,154900.0
2012-11-05 14:10:00,25.04,25.04,25.01,25.02,101600.0,18.5462,18.5462,18.524,18.5314,101600.0
2012-11-05 14:20:00,25.02,25.07,25.01,25.07,80400.0,18.5314,18.5684,18.524,18.5684,80400.0
2012-11-05 14:30:00,25.06,25.08,25.05,25.05,120700.0,18.561,18.5758,18.5536,18.5536,120700.0
2012-11-05 14:40:00,25.05,25.1,25.04,25.09,157200.0,18.5536,18.5907,18.5462,18.5833,157200.0
2012-11-05 14:50:00,25.08,25.11,25.08,25.11,116000.0,18.5758,18.5981,18.5758,18.5981,116000.0
2012-11-05 15:00:00,25.11,25.11,25.08,25.08,142800.0,18.5981,18.5981,18.5758,18.5758,142800.0
2012-11-05 15:10:00,25.09,25.1,25.07,25.09,139600.0,18.5833,18.5907,18.5684,18.5833,139600.0
2012-11-05 15:20:00,25.09,25.13,25.09,25.11,186900.0,18.5833,18.6129,18.5833,18.5981,186900.0
2012-11-05 15:30:00,25.11,25.13,25.09,25.13,222200.0,18.5981,18.6129,18.5833,18.6129,222200.0
2012-11-05 15:40:00,25.12,25.18,25.12,25.13,246800.0,18.6055,18.6499,18.6055,18.6129,246800.0
2012-11-05 15:50:00,25.14,25.16,25.11,25.12,459400.0,18.6203,18.6351,18.5981,18.6055,459400.0
2012-11-06 09:30:00,25.18,25.18,25.05,25.13,175400.0,18.6499,18.6499,18.5536,18.6129,175400.0
2012-11-06 09:40:00,25.14,25.15,25.07,25.09,139900.0,18.6203,18.6277,18.5684,18.5833,139900.0
2012-11-06 09:50:00,25.09,25.11,25.07,25.08,283500.0,18.5833,18.5981,18.5684,18.5758,283500.0
2012-11-06 10:00:00,25.09,25.11,25.05,25.09,160600.0,18.5833,18.5981,18.5536,18.5833,160600.0
2012-11-06 10:10:00,25.09,25.14,25.08,25.11,108700.0,18.5833,18.6203,18.5758,18.5981,108700.0
2012-11-06 10:20:00,25.11,25.14,25.06,25.09,613800.0,18.5981,18.6203,18.561,18.5833,613800.0
2012-11-06 10:30:00,25.09,25.1,25.05,25.06,179700.0,18.5833,18.5907,18.5536,18.561,179700.0
2012-11-06 10:40:00,25.07,25.11,25.05,25.08,168500.0,18.5684,18.5981,18.5536,18.5758,168500.0
2012-11-06 10:50:00,25.08,25.13,25.08,25.1,149100.0,18.5758,18.6129,18.5758,18.5907,149100.0
2012-11-06 11:00:00,25.11,25.14,25.11,25.13,115200.0,18.5981,18.6203,18.5981,18.6129,115200.0
2012-11-06 11:10:00,25.14,25.18,25.13,25.17,113900.0,18.6203,18.6499,18.6129,18.6425,113900.0
2012-11-06 11:20:00,25.17,25.17,25.13,25.15,119800.0,18.6425,18.6425,18.6129,18.6277,119800.0
2012-11-06 11:30:00,25.15,25.28,25.13,25.22,191800.0,18.6277,18.724,18.6129,18.6795,191800.0
2012-11-06 11:40:00,25.22,25.28,25.21,25.28,166100.0,18.6795,18.724,18.6721,18.724,166100.0
2012-11-06 11:50:00,25.28,25.33,25.27,25.32,112000.0,18.724,18.761,18.7166,18.7536,112000.0
2012-11-06 12:00:00,25.32,25.35,25.28,25.28,213300.0,18.7536,18.7758,18.724,18.724,213300.0
2012-11-06 12:10:00,25.29,25.35,25.29,25.32,123500.0,18.7314,18.7758,18.7314,18.7536,123500.0
2012-11-06 12:20:00,25.33,25.34,25.29,25.33,120100.0,18.761,18.7684,18.7314,18.761,120100.0
2012-11-06 12:30:00,25.33,25.35,25.32,25.32,63200.0,18.761,18.7758,18.7536,18.7536,63200.0
2012-11-06 12:40:00,25.32,25.33,25.24,25.25,87300.0,18.7536,18.761,18.6944,18.7018,87300.0
2012-11-06 12:50:00,25.26,25.31,25.25,25.3,146100.0,18.7092,18.7462,18.7018,18.7388,146100.0
2012-11-06 13:00:00,25.31,25.35,25.28,25.33,82400.0,18.7462,18.7758,18.724,18.761,82400.0
2012-11-06 13:10:00,25.34,25.34,25.28,25.29,111900.0,18.7684,18.7684,18.724,18.7314,111900.0
2012-11-06 13:20:00,25.29,25.34,25.28,25.32,112100.0,18.7314,18.7684,18.724,18.7536,112100.0
2012-11-06 13:30:00,25.32,25.34,25.3,25.31,105300.0,18.7536,18.7684,18.7388,18.7462,105300.0
2012-11-06 13:40:00,25.3,25.3,25.26,25.28,82300.0,18.7388,18.7388,18.7092,18.724,82300.0
2012-11-06 13:50:00,25.28,25.32,25.27,25.27,86900.0,18.724,18.7536,18.7166,18.7166,86900.0
2012-11-06 14:00:00,25.28,25.31,25.28,25.29,123300.0,18.724,18.7462,18.724,18.7314,123300.0
2012-11-06 14:10:00,25.3,25.31,25.28,25.29,135700.0,18.7388,18.7462,18.724,18.7314,135700.0
2012-11-06 14:20:00,25.29,25.31,25.28,25.3,76600.0,18.7314,18.7462,18.724,18.7388,76600.0
2012-11-06 14:30:00,25.31,25.35,25.3,25.32,141000.0,18.7462,18.7758,18.7388,18.7536,141000.0
2012-11-06 14:40:00,25.32,25.34,25.28,25.3,128700.0,18.7536,18.7684,18.724,18.7388,128700.0
2012-11-06 14:50:00,25.3,25.32,25.25,25.28,149400.0,18.7388,18.7536,18.7018,18.724,149400.0
2012-11-06 15:00:00,25.27,25.28,25.25,25.25,150600.0,18.7166,18.724,18.7018,18.7018,150600.0
2012-11-06 15:10:00,25.25,25.27,25.24,25.27,140900.0,18.7018,18.7166,18.6944,18.7166,140900.0
2012-11-06 15:20:00,25.27,25.3,25.25,25.28,190200.0,18.7166,18.7388,18.7018,18.724,190200.0
2012-11-06 15:30:00,25.28,25.29,25.23,25.25,255900.0,18.724,18.7314,18.6869,18.7018,255900.0
2012-11-06 15:40:00,25.26,25.3,25.22,25.3,177200.0,18.7092,18.7388,18.6795,18.7388,177200.0
2012-11-06 15:50:00,25.3,25.31,25.25,25.29,472500.0,18.7388,18.7462,18.7018,18.7314,472500.0
2012-11-07 09:30:00,24.68,24.91,24.5,24.62,293200.0,18.2796,18.4499,18.1463,18.2351,293200.0
2012-11-07 09:40:00,24.61,24.64,24.54,24.61,288900.0,18.2277,18.25,18.1759,18.2277,288900.0
2012-11-07 09:50:00,24.6,24.61,24.52,24.54,177800.0,18.2203,18.2277,18.1611,18.1759,177800.0
2012-11-07 10:00:00,24.54,24.55,24.46,24.49,275000.0,18.1759,18.1833,18.1166,18.1389,275000.0
2012-11-07 10:10:00,24.51,24.52,24.39,24.4,350200.0,18.1537,18.1611,18.0648,18.0722,350200.0
2012-11-07 10:20:00,24.39,24.44,24.33,24.41,332700.0,18.0648,18.1018,18.0203,18.0796,332700.0
2012-11-07 10:30:00,24.4,24.46,24.36,24.41,330200.0,18.0722,18.1166,18.0426,18.0796,330200.0
2012-11-07 10:40:00,24.41,24.43,24.32,24.34,161300.0,18.0796,18.0944,18.0129,18.0278,161300.0
2012-11-07 10:50:00,24.34,24.35,24.17,24.18,269500.0,18.0278,18.0352,17.9018,17.9092,269500.0
2012-11-07 11:00:00,24.19,24.28,24.18,24.26,213800.0,17.9167,17.9833,17.9092,17.9685,213800.0
2012-11-07 11:10:00,24.25,24.26,24.16,24.16,194400.0,17.9611,17.9685,17.8944,17.8944,194400.0
2012-11-07 11:20:00,24.16,24.18,24.07,24.09,217900.0,17.8944,17.9092,17.8278,17.8426,217900.0
2012-11-07 11:30:00,24.09,24.15,24.01,24.15,230500.0,17.8426,17.887,17.7833,17.887,230500.0
2012-11-07 11:40:00,24.15,24.21,24.12,24.21,137300.0,17.887,17.9315,17.8648,17.9315,137300.0
2012-11-07 11:50:00,24.21,24.23,24.18,24.2,127400.0,17.9315,17.9463,17.9092,17.9241,127400.0
2012-11-07 12:00:00,24.21,24.23,24.19,24.21,85100.0,17.9315,17.9463,17.9167,17.9315,85100.0
2012-11-07 12:10:00,24.21,24.29,24.19,24.28,114500.0,17.9315,17.9907,17.9167,17.9833,114500.0
2012-11-07 12:20:00,24.28,24.33,24.27,24.29,113100.0,17.9833,18.0203,17.9759,17.9907,113100.0
2012-11-07 12:30:00,24.29,24.35,24.28,24.34,86200.0,17.9907,18.0352,17.9833,18.0278,86200.0
2012-11-07 12:40:00,24.35,24.35,24.3,24.32,95900.0,18.0352,18.0352,17.9981,18.0129,95900.0
2012-11-07 12:50:00,24.32,24.35,24.31,24.31,74700.0,18.0129,18.0352,18.0055,18.0055,74700.0
2012-11-07 13:00:00,24.31,24.37,24.3,24.36,94900.0,18.0055,18.05,17.9981,18.0426,94900.0
2012-11-07 13:10:00,24.37,24.38,24.31,24.31,98300.0,18.05,18.0574,18.0055,18.0055,98300.0
2012-11-07 13:20:00,24.31,24.34,24.31,24.31,59700.0,18.0055,18.0278,18.0055,18.0055,59700.0
2012-11-07 13:30:00,24.31,24.32,24.28,24.3,193900.0,18.0055,18.0129,17.9833,17.9981,193900.0
2012-11-07 13:40:00,24.29,24.3,24.21,24.24,227600.0,17.9907,17.9981,17.9315,17.9537,227600.0
2012-11-07 13:50:00,24.24,24.27,24.18,24.19,254800.0,17.9537,17.9759,17.9092,17.9167,254800.0
2012-11-07 14:00:00,24.19,24.21,24.12,24.17,511100.0,17.9167,17.9315,17.8648,17.9018,511100.0
2012-11-07 14:10:00,24.18,24.18,24.09,24.12,528300.0,17.9092,17.9092,17.8426,17.8648,528300.0
2012-11-07 14:20:00,24.11,24.14,24.11,24.14,250200.0,17.8574,17.8796,17.8574,17.8796,250200.0
2012-11-07 14:30:00,24.13,24.15,24.07,24.09,290400.0,17.8722,17.887,17.8278,17.8426,290400.0
2012-11-07 14:40:00,24.08,24.12,24.06,24.12,227800.0,17.8352,17.8648,17.8204,17.8648,227800.0
2012-11-07 14:50:00,24.12,24.12,24.03,24.12,337400.0,17.8648,17.8648,17.7981,17.8648,337400.0
2012-11-07 15:00:00,24.12,24.15,24.1,24.13,201300.0,17.8648,17.887,17.85,17.8722,201300.0
2012-11-07 15:10:00,24.13,24.16,24.11,24.13,213400.0,17.8722,17.8944,17.8574,17.8722,213400.0
2012-11-07 15:20:00,24.14,24.22,24.13,24.21,244500.0,17.8796,17.9389,17.8722,17.9315,244500.0
2012-11-07 15:30:00,24.21,24.22,24.15,24.16,250800.0,17.9315,17.9389,17.887,17.8944,250800.0
2012-11-07 15:40:00,24.16,24.17,24.05,24.06,470600.0,17.8944,17.9018,17.813,17.8204,470600.0
2012-11-07 15:50:00,24.07,24.1,23.99,24.01,1458200.0,17.8278,17.85,17.7685,17.7833,1458200.0
2012-11-08 09:30:00,24.04,24.4,23.99,24.4,191700.0,17.8056,18.0722,17.7685,18.0722,191700.0
2012-11-08 09:40:00,24.41,24.53,24.36,24.51,449900.0,18.0796,18.1685,18.0426,18.1537,449900.0
2012-11-08 09:50:00,24.51,24.52,24.41,24.41,151100.0,18.1537,18.1611,18.0796,18.0796,151100.0
2012-11-08 10:00:00,24.41,24.45,24.32,24.33,164600.0,18.0796,18.1092,18.0129,18.0203,164600.0
2012-11-08 10:10:00,24.33,24.38,24.33,24.36,136100.0,18.0203,18.0574,18.0203,18.0426,136100.0
2012-11-08 10:20:00,24.36,24.36,24.23,24.3,125800.0,18.0426,18.0426,17.9463,17.9981,125800.0
2012-11-08 10:30:00,24.3,24.35,24.27,24.32,171100.0,17.9981,18.0352,17.9759,18.0129,171100.0
2012-11-08 10:40:00,24.32,24.33,24.23,24.26,207400.0,18.0129,18.0203,17.9463,17.9685,207400.0
2012-11-08 10:50:00,24.27,24.3,24.22,24.25,144200.0,17.9759,17.9981,17.9389,17.9611,144200.0
2012-11-08 11:00:00,24.26,24.32,24.21,24.31,169000.0,17.9685,18.0129,17.9315,18.0055,169000.0
2012-11-08 11:10:00,24.31,24.31,24.25,24.26,114900.0,18.0055,18.0055,17.9611,17.9685,114900.0
2012-11-08 11:20:00,24.25,24.29,24.22,24.29,92500.0,17.9611,17.9907,17.9389,17.9907,92500.0
2012-11-08 11:30:00,24.28,24.28,24.2,24.26,72300.0,17.9833,17.9833,17.9241,17.9685,72300.0
2012-11-08 11:40:00,24.26,24.27,24.22,24.26,72500.0,17.9685,17.9759,17.9389,17.9685,72500.0
2012-11-08 11:50:00,24.26,24.28,24.23,24.27,86500.0,17.9685,17.9833,17.9463,17.9759,86500.0
2012-11-08 12:00:00,24.26,24.27,24.23,24.23,96000.0,17.9685,17.9759,17.9463,17.9463,96000.0
2012-11-08 12:10:00,24.23,24.23,24.16,24.21,89700.0,17.9463,17.9463,17.8944,17.9315,89700.0
2012-11-08 12:20:00,24.21,24.25,24.19,24.24,70500.0,17.9315,17.9611,17.9167,17.9537,70500.0
2012-11-08 12:30:00,24.24,24.26,24.18,24.22,149000.0,17.9537,17.9685,17.9092,17.9389,149000.0
2012-11-08 12:40:00,24.22,24.24,24.14,24.19,94300.0,17.9389,17.9537,17.8796,17.9167,94300.0
2012-11-08 12:50:00,24.19,24.23,24.18,24.22,67300.0,17.9167,17.9463,17.9092,17.9389,67300.0
2012-11-08 13:00:00,24.21,24.23,24.17,24.17,75500.0,17.9315,17.9463,17.9018,17.9018,75500.0
2012-11-08 13:10:00,24.18,24.18,24.12,24.14,65000.0,17.9092,17.9092,17.8648,17.8796,65000.0
2012-11-08 13:20:00,24.14,24.16,24.03,24.06,105900.0,17.8796,17.8944,17.7981,17.8204,105900.0
2012-11-08 13:30:00,24.07,24.1,24.02,24.09,150400.0,17.8278,17.85,17.7907,17.8426,150400.0
2012-11-08 13:40:00,24.08,24.13,24.06,24.13,100200.0,17.8352,17.8722,17.8204,17.8722,100200.0
2012-11-08 13:50:00,24.14,24.2,24.12,24.19,149700.0,17.8796,17.9241,17.8648,17.9167,149700.0
2012-11-08 14:00:00,24.18,24.18,24.1,24.13,93300.0,17.9092,17.9092,17.85,17.8722,93300.0
2012-11-08 14:10:00,24.13,24.21,24.13,24.14,89600.0,17.8722,17.9315,17.8722,17.8796,89600.0
2012-11-08 14:20:00,24.14,24.19,24.13,24.16,115300.0,17.8796,17.9167,17.8722,17.8944,115300.0
2012-11-08 14:30:00,24.16,24.19,24.14,24.14,82500.0,17.8944,17.9167,17.8796,17.8796,82500.0
2012-11-08 14:40:00,24.14,24.21,24.14,24.21,115600.0,17.8796,17.9315,17.8796,17.9315,115600.0
2012-11-08 14:50:00,24.2,24.22,24.17,24.19,111100.0,17.9241,17.9389,17.9018,17.9167,111100.0
2012-11-08 15:00:00,24.18,24.23,24.17,24.2,140500.0,17.9092,17.9463,17.9018,17.9241,140500.0
2012-11-08 15:10:00,24.21,24.28,24.21,24.26,242700.0,17.9315,17.9833,17.9315,17.9685,242700.0
2012-11-08 15:20:00,24.26,24.28,24.22,24.23,182200.0,17.9685,17.9833,17.9389,17.9463,182200.0
2012-11-08 15:30:00,24.23,24.24,24.17,24.2,225100.0,17.9463,17.9537,17.9018,17.9241,225100.0
2012-11-08 15:40:00,24.21,24.23,24.14,24.14,368200.0,17.9315,17.9463,17.8796,17.8796,368200.0
2012-11-08 15:50:00,24.14,24.19,24.05,24.07,484700.0,17.8796,17.9167,17.813,17.8278,484700.0
2012-11-09 09:30:00,23.93,24.12,23.93,24.1,191400.0,17.7241,17.8648,17.7241,17.85,191400.0
2012-11-09 09:40:00,24.1,24.25,24.09,24.17,248900.0,17.85,17.9611,17.8426,17.9018,248900.0
2012-11-09 09:50:00,24.17,24.25,24.13,24.22,206800.0,17.9018,17.9611,17.8722,17.9389,206800.0
2012-11-09 10:00:00,24.21,24.38,24.19,24.38,286600.0,17.9315,18.0574,17.9167,18.0574,286600.0
2012-11-09 10:10:00,24.38,24.43,24.37,24.41,219200.0,18.0574,18.0944,18.05,18.0796,219200.0
2012-11-09 10:20:00,24.42,24.5,24.42,24.46,127700.0,18.087,18.1463,18.087,18.1166,127700.0
2012-11-09 10:30:00,24.47,24.47,24.35,24.36,501500.0,18.124,18.124,18.0352,18.0426,501500.0
2012-11-09 10:40:00,24.36,24.48,24.36,24.39,149900.0,18.0426,18.1314,18.0426,18.0648,149900.0
2012-11-09 10:50:00,24.39,24.41,24.35,24.37,95000.0,18.0648,18.0796,18.0352,18.05,95000.0
2012-11-09 11:00:00,24.36,24.43,24.36,24.4,94100.0,18.0426,18.0944,18.0426,18.0722,94100.0
2012-11-09 11:10:00,24.4,24.44,24.38,24.42,89400.0,18.0722,18.1018,18.0574,18.087,89400.0
2012-11-09 11:20:00,24.41,24.42,24.34,24.4,90900.0,18.0796,18.087,18.0278,18.0722,90900.0
2012-11-09 11:30:00,24.39,24.42,24.32,24.4,110000.0,18.0648,18.087,18.0129,18.0722,110000.0
2012-11-09 11:40:00,24.4,24.4,24.3,24.3,397900.0,18.0722,18.0722,17.9981,17.9981,397900.0
2012-11-09 11:50:00,24.3,24.3,24.24,24.27,288100.0,17.9981,17.9981,17.9537,17.9759,288100.0
2012-11-09 12:00:00,24.27,24.27,24.22,24.24,420200.0,17.9759,17.9759,17.9389,17.9537,420200.0
2012-11-09 12:10:00,24.25,24.33,24.25,24.28,200000.0,17.9611,18.0203,17.9611,17.9833,200000.0
2012-11-09 12:20:00,24.29,24.34,24.25,24.34,146800.0,17.9907,18.0278,17.9611,18.0278,146800.0
2012-11-09 12:30:00,24.33,24.36,24.32,24.33,65300.0,18.0203,18.0426,18.0129,18.0203,65300.0
2012-11-09 12:40:00,24.32,24.34,24.3,24.34,56900.0,18.0129,18.0278,17.9981,18.0278,56900.0
2012-11-09 12:50:00,24.33,24.34,24.23,24.25,130500.0,18.0203,18.0278,17.9463,17.9611,130500.0
2012-11-09 13:00:00,24.25,24.29,24.22,24.27,217000.0,17.9611,17.9907,17.9389,17.9759,217000.0
2012-11-09 13:10:00,24.27,24.27,24.1,24.22,125700.0,17.9759,17.9759,17.85,17.9389,125700.0
2012-11-09 13:20:00,24.21,24.22,24.04,24.04,112100.0,17.9315,17.9389,17.8056,17.8056,112100.0
2012-11-09 13:30:00,24.05,24.11,24.03,24.07,170600.0,17.813,17.8574,17.7981,17.8278,170600.0
2012-11-09 13:40:00,24.06,24.13,24.02,24.11,168900.0,17.8204,17.8722,17.7907,17.8574,168900.0
2012-11-09 13:50:00,24.11,24.16,24.07,24.12,250900.0,17.8574,17.8944,17.8278,17.8648,250900.0
2012-11-09 14:00:00,24.11,24.12,24.07,24.08,99400.0,17.8574,17.8648,17.8278,17.8352,99400.0
2012-11-09 14:10:00,24.08,24.17,24.08,24.14,95000.0,17.8352,17.9018,17.8352,17.8796,95000.0
2012-11-09 14:20:00,24.14,24.16,24.11,24.14,100700.0,17.8796,17.8944,17.8574,17.8796,100700.0
2012-11-09 14:30:00,24.15,24.23,24.14,24.19,151700.0,17.887,17.9463,17.8796,17.9167,151700.0
2012-11-09 14:40:00,24.18,24.19,24.14,24.15,104900.0,17.9092,17.9167,17.8796,17.887,104900.0
2012-11-09 14:50:00,24.14,24.17,24.12,24.16,91900.0,17.8796,17.9018,17.8648,17.8944,91900.0
2012-11-09 15:00:00,24.15,24.15,24.09,24.13,86600.0,17.887,17.887,17.8426,17.8722,86600.0
2012-11-09 15:10:00,24.13,24.17,24.09,24.09,130300.0,17.8722,17.9018,17.8426,17.8426,130300.0
2012-11-09 15:20:00,24.1,24.17,24.1,24.17,132800.0,17.85,17.9018,17.85,17.9018,132800.0
2012-11-09 15:30:00,24.16,24.17,24.07,24.1,179900.0,17.8944,17.9018,17.8278,17.85,179900.0
2012-11-09 15:40:00,24.1,24.24,24.1,24.2,275700.0,17.85,17.9537,17.85,17.9241,275700.0
2012-11-09 15:50:00,24.19,24.21,24.08,24.1,534500.0,17.9167,17.9315,17.8352,17.85,534500.0
2012-11-12 09:30:00,24.17,24.25,24.13,24.19,141300.0,17.9018,17.9611,17.8722,17.9167,141300.0
2012-11-12 09:40:00,24.18,24.3,24.14,24.25,63600.0,17.9092,17.9981,17.8796,17.9611,63600.0
2012-11-12 09:50:00,24.25,24.28,24.15,24.19,115400.0,17.9611,17.9833,17.887,17.9167,115400.0
2012-11-12 10:00:00,24.18,24.2,24.16,24.16,54300.0,17.9092,17.9241,17.8944,17.8944,54300.0
2012-11-12 10:10:00,24.16,24.18,24.1,24.11,45300.0,17.8944,17.9092,17.85,17.8574,45300.0
2012-11-12 10:20:00,24.12,24.12,24.09,24.1,54200.0,17.8648,17.8648,17.8426,17.85,54200.0
2012-11-12 10:30:00,24.09,24.12,24.08,24.12,54200.0,17.8426,17.8648,17.8352,17.8648,54200.0
2012-11-12 10:40:00,24.11,24.11,24.06,24.1,84800.0,17.8574,17.8574,17.8204,17.85,84800.0
2012-11-12 10:50:00,24.1,24.1,24.04,24.06,83300.0,17.85,17.85,17.8056,17.8204,83300.0
2012-11-12 11:00:00,24.05,24.06,24.03,24.04,52200.0,17.813,17.8204,17.7981,17.8056,52200.0
2012-11-12 11:10:00,24.04,24.05,24.0,24.01,49700.0,17.8056,17.813,17.7759,17.7833,49700.0
2012-11-12 11:20:00,24.02,24.04,24.01,24.03,86700.0,17.7907,17.8056,17.7833,17.7981,86700.0
2012-11-12 11:30:00,24.03,24.03,24.01,24.02,64100.0,17.7981,17.7981,17.7833,17.7907,64100.0
2012-11-12 11:40:00,24.02,24.03,23.99,24.0,64100.0,17.7907,17.7981,17.7685,17.7759,64100.0
2012-11-12 11:50:00,24.0,24.0,23.97,24.0,50900.0,17.7759,17.7759,17.7537,17.7759,50900.0
2012-11-12 12:00:00,24.0,24.01,23.98,24.0,87200.0,17.7759,17.7833,17.7611,17.7759,87200.0
2012-11-12 12:10:00,24.0,24.02,23.99,24.01,71400.0,17.7759,17.7907,17.7685,17.7833,71400.0
2012-11-12 12:20:00,24.02,24.06,24.02,24.04,29800.0,17.7907,17.8204,17.7907,17.8056,29800.0
2012-11-12 12:30:00,24.05,24.08,24.04,24.05,40300.0,17.813,17.8352,17.8056,17.813,40300.0
2012-11-12 12:40:00,24.06,24.09,24.04,24.05,54100.0,17.8204,17.8426,17.8056,17.813,54100.0
2012-11-12 12:50:00,24.05,24.06,24.03,24.05,38000.0,17.813,17.8204,17.7981,17.813,38000.0
2012-11-12 13:00:00,24.06,24.09,24.05,24.08,75600.0,17.8204,17.8426,17.813,17.8352,75600.0
2012-11-12 13:10:00,24.07,24.12,24.07,24.09,61200.0,17.8278,17.8648,17.8278,17.8426,61200.0
2012-11-12 13:20:00,24.1,24.13,24.09,24.12,112100.0,17.85,17.8722,17.8426,17.8648,112100.0
2012-11-12 13:30:00,24.12,24.16,24.12,24.16,112900.0,17.8648,17.8944,17.8648,17.8944,112900.0
2012-11-12 13:40:00,24.16,24.17,24.14,24.15,84500.0,17.8944,17.9018,17.8796,17.887,84500.0
2012-11-12 13:50:00,24.15,24.19,24.15,24.18,48700.0,17.887,17.9167,17.887,17.9092,48700.0
2012-11-12 14:00:00,24.17,24.18,24.11,24.15,163400.0,17.9018,17.9092,17.8574,17.887,163400.0
2012-11-12 14:10:00,24.14,24.17,24.13,24.17,140600.0,17.8796,17.9018,17.8722,17.9018,140600.0
2012-11-12 14:20:00,24.17,24.18,24.08,24.11,275900.0,17.9018,17.9092,17.8352,17.8574,275900.0
2012-11-12 14:30:00,24.1,24.11,24.04,24.05,94700.0,17.85,17.8574,17.8056,17.813,94700.0
2012-11-12 14:40:00,24.06,24.08,24.04,24.06,79300.0,17.8204,17.8352,17.8056,17.8204,79300.0
2012-11-12 14:50:00,24.07,24.09,24.06,24.07,50600.0,17.8278,17.8426,17.8204,17.8278,50600.0
2012-11-12 15:00:00,24.07,24.11,24.07,24.07,110400.0,17.8278,17.8574,17.8278,17.8278,110400.0
2012-11-12 15:10:00,24.07,24.09,24.03,24.06,111100.0,17.8278,17.8426,17.7981,17.8204,111100.0
2012-11-12 15:20:00,24.06,24.09,24.05,24.05,73100.0,17.8204,17.8426,17.813,17.813,73100.0
2012-11-12 15:30:00,24.06,24.1,24.05,24.1,123100.0,17.8204,17.85,17.813,17.85,123100.0
2012-11-12 15:40:00,24.1,24.13,24.07,24.09,376600.0,17.85,17.8722,17.8278,17.8426,376600.0
2012-11-12 15:50:00,24.09,24.12,24.05,24.07,324700.0,17.8426,17.8648,17.813,17.8278,324700.0
2012-11-13 09:30:00,23.84,24.06,23.84,23.96,153700.0,17.6574,17.8204,17.6574,17.7463,153700.0
2012-11-13 09:40:00,23.98,24.03,23.94,24.03,105800.0,17.7611,17.7981,17.7315,17.7981,105800.0
2012-11-13 09:50:00,24.03,24.07,23.96,24.0,162500.0,17.7981,17.8278,17.7463,17.7759,162500.0
2012-11-13 10:00:00,24.0,24.01,23.94,24.0,215100.0,17.7759,17.7833,17.7315,17.7759,215100.0
2012-11-13 10:10:00,24.01,24.11,24.01,24.04,586200.0,17.7833,17.8574,17.7833,17.8056,586200.0
2012-11-13 10:20:00,24.04,24.11,24.04,24.09,107800.0,17.8056,17.8574,17.8056,17.8426,107800.0
2012-11-13 10:30:00,24.09,24.12,24.04,24.05,184200.0,17.8426,17.8648,17.8056,17.813,184200.0
2012-11-13 10:40:00,24.06,24.07,23.95,24.06,232700.0,17.8204,17.8278,17.7389,17.8204,232700.0
2012-11-13 10:50:00,24.07,24.21,24.05,24.2,139100.0,17.8278,17.9315,17.813,17.9241,139100.0
2012-11-13 11:00:00,24.2,24.29,24.19,24.29,120700.0,17.9241,17.9907,17.9167,17.9907,120700.0
2012-11-13 11:10:00,24.29,24.29,24.23,24.25,153900.0,17.9907,17.9907,17.9463,17.9611,153900.0
2012-11-13 11:20:00,24.25,24.28,24.23,24.24,82300.0,17.9611,17.9833,17.9463,17.9537,82300.0
2012-11-13 11:30:00,24.25,24.27,24.2,24.22,72000.0,17.9611,17.9759,17.9241,17.9389,72000.0
2012-11-13 11:40:00,24.23,24.25,24.2,24.21,84600.0,17.9463,17.9611,17.9241,17.9315,84600.0
2012-11-13 11:50:00,24.21,24.24,24.19,24.23,64000.0,17.9315,17.9537,17.9167,17.9463,64000.0
2012-11-13 12:00:00,24.23,24.25,24.17,24.17,66800.0,17.9463,17.9611,17.9018,17.9018,66800.0
2012-11-13 12:10:00,24.18,24.21,24.14,24.15,166500.0,17.9092,17.9315,17.8796,17.887,166500.0
2012-11-13 12:20:00,24.16,24.16,24.06,24.07,98900.0,17.8944,17.8944,17.8204,17.8278,98900.0
2012-11-13 12:30:00,24.08,24.08,24.03,24.07,47200.0,17.8352,17.8352,17.7981,17.8278,47200.0
2012-11-13 12:40:00,24.08,24.08,24.03,24.07,70400.0,17.8352,17.8352,17.7981,17.8278,70400.0
2012-11-13 12:50:00,24.07,24.12,24.06,24.08,58800.0,17.8278,17.8648,17.8204,17.8352,58800.0
2012-11-13 13:00:00,24.07,24.08,24.04,24.05,51200.0,17.8278,17.8352,17.8056,17.813,51200.0
2012-11-13 13:10:00,24.06,24.12,24.04,24.11,68400.0,17.8204,17.8648,17.8056,17.8574,68400.0
2012-11-13 13:20:00,24.11,24.11,24.08,24.09,51300.0,17.8574,17.8574,17.8352,17.8426,51300.0
2012-11-13 13:30:00,24.09,24.1,24.03,24.05,63000.0,17.8426,17.85,17.7981,17.813,63000.0
2012-11-13 13:40:00,24.05,24.08,24.05,24.08,52400.0,17.813,17.8352,17.813,17.8352,52400.0
2012-11-13 13:50:00,24.08,24.12,24.07,24.12,54100.0,17.8352,17.8648,17.8278,17.8648,54100.0
2012-11-13 14:00:00,24.12,24.13,24.07,24.11,63100.0,17.8648,17.8722,17.8278,17.8574,63100.0
2012-11-13 14:10:00,24.11,24.13,24.09,24.12,50100.0,17.8574,17.8722,17.8426,17.8648,50100.0
2012-11-13 14:20:00,24.11,24.12,24.07,24.09,136700.0,17.8574,17.8648,17.8278,17.8426,136700.0
2012-11-13 14:30:00,24.09,24.09,24.03,24.05,64800.0,17.8426,17.8426,17.7981,17.813,64800.0
2012-11-13 14:40:00,24.05,24.07,23.99,24.01,90300.0,17.813,17.8278,17.7685,17.7833,90300.0
2012-11-13 14:50:00,24.02,24.03,23.99,24.0,100800.0,17.7907,17.7981,17.7685,17.7759,100800.0
2012-11-13 15:00:00,24.0,24.03,23.99,24.0,103900.0,17.7759,17.7981,17.7685,17.7759,103900.0
2012-11-13 15:10:00,24.0,24.0,23.94,23.97,465500.0,17.7759,17.7759,17.7315,17.7537,465500.0
2012-11-13 15:20:00,23.96,24.03,23.94,24.02,534200.0,17.7463,17.7981,17.7315,17.7907,534200.0
2012-11-13 15:30:00,24.02,24.02,23.99,24.02,642800.0,17.7907,17.7907,17.7685,17.7907,642800.0
2012-11-13 15:40:00,24.01,24.05,23.99,24.05,1940500.0,17.7833,17.813,17.7685,17.813,1940500.0
2012-11-13 15:50:00,24.04,24.07,24.01,24.03,1227900.0,17.8056,17.8278,17.7833,17.7981,1227900.0
2012-11-14 09:30:00,24.06,24.19,23.93,24.05,164300.0,17.8204,17.9167,17.7241,17.813,164300.0
2012-11-14 09:40:00,24.05,24.11,24.01,24.1,139800.0,17.813,17.8574,17.7833,17.85,139800.0
2012-11-14 09:50:00,24.1,24.13,24.07,24.12,176100.0,17.85,17.8722,17.8278,17.8648,176100.0
2012-11-14 10:00:00,24.12,24.13,24.07,24.11,235100.0,17.8648,17.8722,17.8278,17.8574,235100.0
2012-11-14 10:10:00,24.11,24.12,24.01,24.05,393600.0,17.8574,17.8648,17.7833,17.813,393600.0
2012-11-14 10:20:00,24.06,24.06,24.0,24.02,179300.0,17.8204,17.8204,17.7759,17.7907,179300.0
2012-11-14 10:30:00,24.02,24.03,23.95,24.02,465800.0,17.7907,17.7981,17.7389,17.7907,465800.0
2012-11-14 10:40:00,24.02,24.03,23.98,24.02,590500.0,17.7907,17.7981,17.7611,17.7907,590500.0
2012-11-14 10:50:00,24.02,24.05,23.98,24.01,316800.0,17.7907,17.813,17.7611,17.7833,316800.0
2012-11-14 11:00:00,24.0,24.02,23.96,23.97,1417600.0,17.7759,17.7907,17.7463,17.7537,1417600.0
2012-11-14 11:10:00,23.98,23.98,23.9,23.94,197100.0,17.7611,17.7611,17.7019,17.7315,197100.0
2012-11-14 11:20:00,23.94,23.97,23.9,23.92,141900.0,17.7315,17.7537,17.7019,17.7167,141900.0
2012-11-14 11:30:00,23.92,23.94,23.86,23.89,106100.0,17.7167,17.7315,17.6722,17.6945,106100.0
2012-11-14 11:40:00,23.9,23.96,23.9,23.95,73200.0,17.7019,17.7463,17.7019,17.7389,73200.0
2012-11-14 11:50:00,23.94,23.94,23.89,23.91,88400.0,17.7315,17.7315,17.6945,17.7093,88400.0
2012-11-14 12:00:00,23.91,23.92,23.88,23.88,97100.0,17.7093,17.7167,17.6871,17.6871,97100.0
2012-11-14 12:10:00,23.88,23.89,23.84,23.87,62900.0,17.6871,17.6945,17.6574,17.6796,62900.0
2012-11-14 12:20:00,23.87,23.89,23.84,23.89,66700.0,17.6796,17.6945,17.6574,17.6945,66700.0
2012-11-14 12:30:00,23.88,23.9,23.83,23.84,83200.0,17.6871,17.7019,17.65,17.6574,83200.0
2012-11-14 12:40:00,23.84,23.88,23.84,23.85,89100.0,17.6574,17.6871,17.6574,17.6648,89100.0
2012-11-14 12:50:00,23.85,23.87,23.82,23.83,75700.0,17.6648,17.6796,17.6426,17.65,75700.0
2012-11-14 13:00:00,23.84,23.86,23.81,23.82,56700.0,17.6574,17.6722,17.6352,17.6426,56700.0
2012-11-14 13:10:00,23.81,23.87,23.81,23.86,70100.0,17.6352,17.6796,17.6352,17.6722,70100.0
2012-11-14 13:20:00,23.86,23.89,23.84,23.84,144300.0,17.6722,17.6945,17.6574,17.6574,144300.0
2012-11-14 13:30:00,23.84,23.92,23.82,23.89,142700.0,17.6574,17.7167,17.6426,17.6945,142700.0
2012-11-14 13:40:00,23.89,23.9,23.84,23.89,127600.0,17.6945,17.7019,17.6574,17.6945,127600.0
2012-11-14 13:50:00,23.88,23.9,23.84,23.89,109800.0,17.6871,17.7019,17.6574,17.6945,109800.0
2012-11-14 14:00:00,23.9,23.94,23.87,23.88,211200.0,17.7019,17.7315,17.6796,17.6871,211200.0
2012-11-14 14:10:00,23.88,23.88,23.78,23.81,191100.0,17.6871,17.6871,17.613,17.6352,191100.0
2012-11-14 14:20:00,23.82,23.84,23.8,23.81,224000.0,17.6426,17.6574,17.6278,17.6352,224000.0
2012-11-14 14:30:00,23.81,23.82,23.78,23.81,145000.0,17.6352,17.6426,17.613,17.6352,145000.0
2012-11-14 14:40:00,23.81,23.82,23.77,23.78,247600.0,17.6352,17.6426,17.6056,17.613,247600.0
2012-11-14 14:50:00,23.78,23.79,23.73,23.73,217400.0,17.613,17.6204,17.576,17.576,217400.0
2012-11-14 15:00:00,23.73,23.75,23.65,23.68,308800.0,17.576,17.5908,17.5167,17.5389,308800.0
2012-11-14 15:10:00,23.68,23.71,23.6,23.61,342900.0,17.5389,17.5611,17.4797,17.4871,342900.0
2012-11-14 15:20:00,23.6,23.64,23.57,23.62,453900.0,17.4797,17.5093,17.4574,17.4945,453900.0
2012-11-14 15:30:00,23.62,23.67,23.59,23.61,432900.0,17.4945,17.5315,17.4723,17.4871,432900.0
2012-11-14 15:40:00,23.62,23.62,23.49,23.52,636300.0,17.4945,17.4945,17.3982,17.4204,636300.0
2012-11-14 15:50:00,23.52,23.55,23.45,23.54,1209800.0,17.4204,17.4426,17.3686,17.4352,1209800.0
2012-11-15 09:30:00,23.56,23.79,23.56,23.79,170700.0,17.45,17.6204,17.45,17.6204,170700.0
2012-11-15 09:40:00,23.79,23.79,23.57,23.59,147700.0,17.6204,17.6204,17.4574,17.4723,147700.0
2012-11-15 09:50:00,23.59,23.61,23.5,23.56,116200.0,17.4723,17.4871,17.4056,17.45,116200.0
2012-11-15 10:00:00,23.55,23.69,23.46,23.65,227500.0,17.4426,17.5463,17.376,17.5167,227500.0
2012-11-15 10:10:00,23.65,23.69,23.62,23.69,230600.0,17.5167,17.5463,17.4945,17.5463,230600.0
2012-11-15 10:20:00,23.68,23.7,23.61,23.64,221000.0,17.5389,17.5537,17.4871,17.5093,221000.0
2012-11-15 10:30:00,23.64,23.68,23.6,23.63,163100.0,17.5093,17.5389,17.4797,17.5019,163100.0
2012-11-15 10:40:00,23.64,23.66,23.57,23.59,110800.0,17.5093,17.5241,17.4574,17.4723,110800.0
2012-11-15 10:50:00,23.59,23.63,23.56,23.57,115800.0,17.4723,17.5019,17.45,17.4574,115800.0
2012-11-15 11:00:00,23.57,23.59,23.51,23.52,106800.0,17.4574,17.4723,17.413,17.4204,106800.0
2012-11-15 11:10:00,23.53,23.56,23.47,23.47,99100.0,17.4278,17.45,17.3834,17.3834,99100.0
2012-11-15 11:20:00,23.48,23.54,23.48,23.5,69700.0,17.3908,17.4352,17.3908,17.4056,69700.0
2012-11-15 11:30:00,23.5,23.58,23.49,23.58,134800.0,17.4056,17.4649,17.3982,17.4649,134800.0
2012-11-15 11:40:00,23.58,23.58,23.47,23.5,169600.0,17.4649,17.4649,17.3834,17.4056,169600.0
2012-11-15 11:50:00,23.5,23.52,23.44,23.48,357000.0,17.4056,17.4204,17.3612,17.3908,357000.0
2012-11-15 12:00:00,23.48,23.5,23.47,23.5,158200.0,17.3908,17.4056,17.3834,17.4056,158200.0
2012-11-15 12:10:00,23.5,23.5,23.44,23.47,232100.0,17.4056,17.4056,17.3612,17.3834,232100.0
2012-11-15 12:20:00,23.46,23.46,23.39,23.43,193700.0,17.376,17.376,17.3241,17.3538,193700.0
2012-11-15 12:30:00,23.43,23.49,23.42,23.49,87500.0,17.3538,17.3982,17.3463,17.3982,87500.0
2012-11-15 12:40:00,23.49,23.5,23.44,23.48,87700.0,17.3982,17.4056,17.3612,17.3908,87700.0
2012-11-15 12:50:00,23.47,23.49,23.44,23.46,79100.0,17.3834,17.3982,17.3612,17.376,79100.0
2012-11-15 13:00:00,23.46,23.49,23.45,23.49,174900.0,17.376,17.3982,17.3686,17.3982,174900.0
2012-11-15 13:10:00,23.48,23.51,23.46,23.49,299400.0,17.3908,17.413,17.376,17.3982,299400.0
2012-11-15 13:20:00,23.49,23.53,23.48,23.5,179500.0,17.3982,17.4278,17.3908,17.4056,179500.0
2012-11-15 13:30:00,23.51,23.55,23.5,23.53,319100.0,17.413,17.4426,17.4056,17.4278,319100.0
2012-11-15 13:40:00,23.53,23.63,23.53,23.63,143600.0,17.4278,17.5019,17.4278,17.5019,143600.0
2012-11-15 13:50:00,23.63,23.74,23.63,23.69,184100.0,17.5019,17.5834,17.5019,17.5463,184100.0
2012-11-15 14:00:00,23.68,23.68,23.6,23.61,106000.0,17.5389,17.5389,17.4797,17.4871,106000.0
2012-11-15 14:10:00,23.61,23.65,23.58,23.58,106700.0,17.4871,17.5167,17.4649,17.4649,106700.0
2012-11-15 14:20:00,23.59,23.63,23.56,23.62,80000.0,17.4723,17.5019,17.45,17.4945,80000.0
2012-11-15 14:30:00,23.62,23.62,23.58,23.59,60100.0,17.4945,17.4945,17.4649,17.4723,60100.0
2012-11-15 14:40:00,23.6,23.62,23.55,23.57,176400.0,17.4797,17.4945,17.4426,17.4574,176400.0
2012-11-15 14:50:00,23.57,23.63,23.57,23.62,90300.0,17.4574,17.5019,17.4574,17.4945,90300.0
2012-11-15 15:00:00,23.62,23.62,23.48,23.5,154700.0,17.4945,17.4945,17.3908,17.4056,154700.0
2012-11-15 15:10:00,23.51,23.54,23.5,23.52,204400.0,17.413,17.4352,17.4056,17.4204,204400.0
2012-11-15 15:20:00,23.51,23.54,23.48,23.5,153000.0,17.413,17.4352,17.3908,17.4056,153000.0
2012-11-15 15:30:00,23.49,23.53,23.46,23.52,184100.0,17.3982,17.4278,17.376,17.4204,184100.0
2012-11-15 15:40:00,23.52,23.62,23.52,23.59,408000.0,17.4204,17.4945,17.4204,17.4723,408000.0
2012-11-15 15:50:00,23.58,23.59,23.53,23.56,652000.0,17.4649,17.4723,17.4278,17.45,652000.0
2012-11-16 09:30:00,23.62,23.76,23.62,23.75,870400.0,17.4945,17.5982,17.4945,17.5908,870400.0
2012-11-16 09:40:00,23.76,23.82,23.6,23.63,253500.0,17.5982,17.6426,17.4797,17.5019,253500.0
2012-11-16 09:50:00,23.62,23.64,23.58,23.63,190600.0,17.4945,17.5093,17.4649,17.5019,190600.0
2012-11-16 10:00:00,23.63,23.64,23.45,23.52,306700.0,17.5019,17.5093,17.3686,17.4204,306700.0
2012-11-16 10:10:00,23.52,23.62,23.48,23.58,286800.0,17.4204,17.4945,17.3908,17.4649,286800.0
2012-11-16 10:20:00,23.57,23.62,23.56,23.6,134600.0,17.4574,17.4945,17.45,17.4797,134600.0
2012-11-16 10:30:00,23.6,23.65,23.56,23.63,116800.0,17.4797,17.5167,17.45,17.5019,116800.0
2012-11-16 10:40:00,23.63,23.66,23.5,23.52,188400.0,17.5019,17.5241,17.4056,17.4204,188400.0
2012-11-16 10:50:00,23.52,23.54,23.49,23.52,222900.0,17.4204,17.4352,17.3982,17.4204,222900.0
2012-11-16 11:00:00,23.52,23.53,23.48,23.48,108600.0,17.4204,17.4278,17.3908,17.3908,108600.0
2012-11-16 11:10:00,23.48,23.48,23.44,23.44,69800.0,17.3908,17.3908,17.3612,17.3612,69800.0
2012-11-16 11:20:00,23.45,23.48,23.4,23.41,130300.0,17.3686,17.3908,17.3315,17.3389,130300.0
2012-11-16 11:30:00,23.42,23.44,23.39,23.41,142500.0,17.3463,17.3612,17.3241,17.3389,142500.0
2012-11-16 11:40:00,23.42,23.61,23.4,23.58,620200.0,17.3463,17.4871,17.3315,17.4649,620200.0
2012-11-16 11:50:00,23.58,23.67,23.58,23.61,296200.0,17.4649,17.5315,17.4649,17.4871,296200.0
2012-11-16 12:00:00,23.62,23.71,23.61,23.69,356400.0,17.4945,17.5611,17.4871,17.5463,356400.0
2012-11-16 12:10:00,23.69,23.72,23.64,23.66,154600.0,17.5463,17.5685,17.5093,17.5241,154600.0
2012-11-16 12:20:00,23.67,23.69,23.63,23.67,176500.0,17.5315,17.5463,17.5019,17.5315,176500.0
2012-11-16 12:30:00,23.67,23.75,23.67,23.71,122800.0,17.5315,17.5908,17.5315,17.5611,122800.0
2012-11-16 12:40:00,23.71,23.75,23.7,23.73,133400.0,17.5611,17.5908,17.5537,17.576,133400.0
2012-11-16 12:50:00,23.73,23.73,23.68,23.69,70600.0,17.576,17.576,17.5389,17.5463,70600.0
2012-11-16 13:00:00,23.69,23.69,23.66,23.68,68500.0,17.5463,17.5463,17.5241,17.5389,68500.0
2012-11-16 13:10:00,23.68,23.69,23.6,23.6,108100.0,17.5389,17.5463,17.4797,17.4797,108100.0
2012-11-16 13:20:00,23.61,23.67,23.59,23.66,119400.0,17.4871,17.5315,17.4723,17.5241,119400.0
2012-11-16 13:30:00,23.67,23.67,23.61,23.63,86500.0,17.5315,17.5315,17.4871,17.5019,86500.0
2012-11-16 13:40:00,23.62,23.65,23.61,23.63,87900.0,17.4945,17.5167,17.4871,17.5019,87900.0
2012-11-16 13:50:00,23.64,23.67,23.62,23.65,107200.0,17.5093,17.5315,17.4945,17.5167,107200.0
2012-11-16 14:00:00,23.65,23.66,23.62,23.65,128400.0,17.5167,17.5241,17.4945,17.5167,128400.0
2012-11-16 14:10:00,23.66,23.66,23.59,23.61,156800.0,17.5241,17.5241,17.4723,17.4871,156800.0
2012-11-16 14:20:00,23.62,23.62,23.55,23.55,115800.0,17.4945,17.4945,17.4426,17.4426,115800.0
2012-11-16 14:30:00,23.55,23.57,23.5,23.53,124800.0,17.4426,17.4574,17.4056,17.4278,124800.0
2012-11-16 14:40:00,23.53,23.58,23.52,23.57,103500.0,17.4278,17.4649,17.4204,17.4574,103500.0
2012-11-16 14:50:00,23.57,23.6,23.55,23.58,180800.0,17.4574,17.4797,17.4426,17.4649,180800.0
2012-11-16 15:00:00,23.59,23.59,23.55,23.57,218900.0,17.4723,17.4723,17.4426,17.4574,218900.0
2012-11-16 15:10:00,23.58,23.62,23.54,23.6,216300.0,17.4649,17.4945,17.4352,17.4797,216300.0
2012-11-16 15:20:00,23.6,23.65,23.6,23.63,153300.0,17.4797,17.5167,17.4797,17.5019,153300.0
2012-11-16 15:30:00,23.63,23.68,23.62,23.66,188000.0,17.5019,17.5389,17.4945,17.5241,188000.0
2012-11-16 15:40:00,23.65,23.69,23.61,23.61,415600.0,17.5167,17.5463,17.4871,17.4871,415600.0
2012-11-16 15:50:00,23.61,23.67,23.61,23.64,507200.0,17.4871,17.5315,17.4871,17.5093,507200.0
2012-11-19 09:30:00,24.03,24.16,24.0,24.09,348300.0,17.7981,17.8944,17.7759,17.8426,348300.0
2012-11-19 09:40:00,24.09,24.09,23.98,24.04,182300.0,17.8426,17.8426,17.7611,17.8056,182300.0
2012-11-19 09:50:00,24.04,24.09,24.0,24.05,198000.0,17.8056,17.8426,17.7759,17.813,198000.0
2012-11-19 10:00:00,24.05,24.09,23.92,23.95,336200.0,17.813,17.8426,17.7167,17.7389,336200.0
2012-11-19 10:10:00,23.94,24.06,23.94,24.05,202800.0,17.7315,17.8204,17.7315,17.813,202800.0
2012-11-19 10:20:00,24.05,24.1,23.93,23.97,246500.0,17.813,17.85,17.7241,17.7537,246500.0
2012-11-19 10:30:00,23.97,24.01,23.96,23.99,202300.0,17.7537,17.7833,17.7463,17.7685,202300.0
2012-11-19 10:40:00,23.98,24.02,23.97,24.01,153500.0,17.7611,17.7907,17.7537,17.7833,153500.0
2012-11-19 10:50:00,24.01,24.01,23.95,23.96,123000.0,17.7833,17.7833,17.7389,17.7463,123000.0
2012-11-19 11:00:00,23.96,23.98,23.89,23.91,178600.0,17.7463,17.7611,17.6945,17.7093,178600.0
2012-11-19 11:10:00,23.91,23.92,23.88,23.9,296700.0,17.7093,17.7167,17.6871,17.7019,296700.0
2012-11-19 11:20:00,23.9,23.92,23.88,23.92,121000.0,17.7019,17.7167,17.6871,17.7167,121000.0
2012-11-19 11:30:00,23.92,23.92,23.86,23.88,153600.0,17.7167,17.7167,17.6722,17.6871,153600.0
2012-11-19 11:40:00,23.88,23.88,23.84,23.85,103100.0,17.6871,17.6871,17.6574,17.6648,103100.0
2012-11-19 11:50:00,23.85,23.85,23.82,23.82,140900.0,17.6648,17.6648,17.6426,17.6426,140900.0
2012-11-19 12:00:00,23.83,23.89,23.82,23.88,168500.0,17.65,17.6945,17.6426,17.6871,168500.0
2012-11-19 12:10:00,23.87,23.91,23.87,23.89,102200.0,17.6796,17.7093,17.6796,17.6945,102200.0
2012-11-19 12:20:00,23.9,23.94,23.87,23.94,251900.0,17.7019,17.7315,17.6796,17.7315,251900.0
2012-11-19 12:30:00,23.94,23.96,23.93,23.94,111900.0,17.7315,17.7463,17.7241,17.7315,111900.0
2012-11-19 12:40:00,23.95,23.95,23.91,23.92,208200.0,17.7389,17.7389,17.7093,17.7167,208200.0
2012-11-19 12:50:00,23.92,23.93,23.9,23.91,128200.0,17.7167,17.7241,17.7019,17.7093,128200.0
2012-11-19 13:00:00,23.91,23.94,23.9,23.92,49400.0,17.7093,17.7315,17.7019,17.7167,49400.0
2012-11-19 13:10:00,23.92,23.94,23.89,23.89,116200.0,17.7167,17.7315,17.6945,17.6945,116200.0
2012-11-19 13:20:00,23.89,23.92,23.87,23.88,150100.0,17.6945,17.7167,17.6796,17.6871,150100.0
2012-11-19 13:30:00,23.88,23.91,23.87,23.89,112300.0,17.6871,17.7093,17.6796,17.6945,112300.0
2012-11-19 13:40:00,23.88,23.89,23.84,23.89,148000.0,17.6871,17.6945,17.6574,17.6945,148000.0
2012-11-19 13:50:00,23.88,23.9,23.86,23.9,143500.0,17.6871,17.7019,17.6722,17.7019,143500.0
2012-11-19 14:00:00,23.89,23.91,23.87,23.88,172000.0,17.6945,17.7093,17.6796,17.6871,172000.0
2012-11-19 14:10:00,23.88,23.89,23.86,23.88,206700.0,17.6871,17.6945,17.6722,17.6871,206700.0
2012-11-19 14:20:00,23.88,23.89,23.86,23.87,179500.0,17.6871,17.6945,17.6722,17.6796,179500.0
2012-11-19 14:30:00,23.86,23.9,23.86,23.89,169000.0,17.6722,17.7019,17.6722,17.6945,169000.0
2012-11-19 14:40:00,23.89,23.96,23.89,23.95,314800.0,17.6945,17.7463,17.6945,17.7389,314800.0
2012-11-19 14:50:00,23.95,23.96,23.91,23.95,178200.0,17.7389,17.7463,17.7093,17.7389,178200.0
2012-11-19 15:00:00,23.95,23.96,23.93,23.95,250200.0,17.7389,17.7463,17.7241,17.7389,250200.0
2012-11-19 15:10:00,23.95,24.0,23.93,23.96,191300.0,17.7389,17.7759,17.7241,17.7463,191300.0
2012-11-19 15:20:00,23.96,23.99,23.96,23.96,155000.0,17.7463,17.7685,17.7463,17.7463,155000.0
2012-11-19 15:30:00,23.96,23.97,23.92,23.95,253000.0,17.7463,17.7537,17.7167,17.7389,253000.0
2012-11-19 15:40:00,23.95,23.96,23.91,23.92,412600.0,17.7389,17.7463,17.7093,17.7167,412600.0
2012-11-19 15:50:00,23.93,24.01,23.91,24.0,849500.0,17.7241,17.7833,17.7093,17.7759,849500.0
2012-11-20 09:30:00,23.97,24.14,23.83,23.84,88300.0,17.7537,17.8796,17.65,17.6574,88300.0
2012-11-20 09:40:00,23.84,23.97,23.83,23.96,83300.0,17.6574,17.7537,17.65,17.7463,83300.0
2012-11-20 09:50:00,23.96,24.02,23.94,24.01,105100.0,17.7463,17.7907,17.7315,17.7833,105100.0
2012-11-20 10:00:00,24.01,24.02,23.95,23.97,146500.0,17.7833,17.7907,17.7389,17.7537,146500.0
2012-11-20 10:10:00,23.97,24.01,23.95,23.99,255700.0,17.7537,17.7833,17.7389,17.7685,255700.0
2012-11-20 10:20:00,24.0,24.08,23.99,24.06,306000.0,17.7759,17.8352,17.7685,17.8204,306000.0
2012-11-20 10:30:00,24.06,24.18,24.04,24.15,260800.0,17.8204,17.9092,17.8056,17.887,260800.0
2012-11-20 10:40:00,24.16,24.17,24.11,24.13,226700.0,17.8944,17.9018,17.8574,17.8722,226700.0
2012-11-20 10:50:00,24.13,24.15,24.07,24.07,72900.0,17.8722,17.887,17.8278,17.8278,72900.0
2012-11-20 11:00:00,24.07,24.08,24.02,24.04,169500.0,17.8278,17.8352,17.7907,17.8056,169500.0
2012-11-20 11:10:00,24.05,24.08,24.03,24.08,88400.0,17.813,17.8352,17.7981,17.8352,88400.0
2012-11-20 11:20:00,24.07,24.12,24.06,24.12,74300.0,17.8278,17.8648,17.8204,17.8648,74300.0
2012-11-20 11:30:00,24.12,24.13,24.07,24.07,73500.0,17.8648,17.8722,17.8278,17.8278,73500.0
2012-11-20 11:40:00,24.08,24.11,24.06,24.08,68800.0,17.8352,17.8574,17.8204,17.8352,68800.0
2012-11-20 11:50:00,24.08,24.09,24.05,24.07,211700.0,17.8352,17.8426,17.813,17.8278,211700.0
2012-11-20 12:00:00,24.07,24.11,24.06,24.1,173700.0,17.8278,17.8574,17.8204,17.85,173700.0
2012-11-20 12:10:00,24.11,24.13,24.07,24.09,202900.0,17.8574,17.8722,17.8278,17.8426,202900.0
2012-11-20 12:20:00,24.09,24.11,24.06,24.09,258100.0,17.8426,17.8574,17.8204,17.8426,258100.0
2012-11-20 12:30:00,24.08,24.11,24.06,24.09,304400.0,17.8352,17.8574,17.8204,17.8426,304400.0
2012-11-20 12:40:00,24.09,24.11,24.06,24.09,96300.0,17.8426,17.8574,17.8204,17.8426,96300.0
2012-11-20 12:50:00,24.09,24.11,24.07,24.08,68100.0,17.8426,17.8574,17.8278,17.8352,68100.0
2012-11-20 13:00:00,24.09,24.1,23.99,23.99,134500.0,17.8426,17.85,17.7685,17.7685,134500.0
2012-11-20 13:10:00,23.99,23.99,23.88,23.96,112300.0,17.7685,17.7685,17.6871,17.7463,112300.0
2012-11-20 13:20:00,23.97,23.99,23.84,23.84,110300.0,17.7537,17.7685,17.6574,17.6574,110300.0
2012-11-20 13:30:00,23.84,23.9,23.82,23.89,141900.0,17.6574,17.7019,17.6426,17.6945,141900.0
2012-11-20 13:40:00,23.89,23.92,23.86,23.9,81900.0,17.6945,17.7167,17.6722,17.7019,81900.0
2012-11-20 13:50:00,23.9,23.93,23.89,23.92,42300.0,17.7019,17.7241,17.6945,17.7167,42300.0
2012-11-20 14:00:00,23.92,23.93,23.89,23.92,40800.0,17.7167,17.7241,17.6945,17.7167,40800.0
2012-11-20 14:10:00,23.93,23.97,23.92,23.94,65300.0,17.7241,17.7537,17.7167,17.7315,65300.0
2012-11-20 14:20:00,23.93,23.99,23.93,23.97,66900.0,17.7241,17.7685,17.7241,17.7537,66900.0
2012-11-20 14:30:00,23.97,23.97,23.93,23.94,59100.0,17.7537,17.7537,17.7241,17.7315,59100.0
2012-11-20 14:40:00,23.95,23.99,23.93,23.95,60700.0,17.7389,17.7685,17.7241,17.7389,60700.0
2012-11-20 14:50:00,23.95,23.97,23.93,23.94,69000.0,17.7389,17.7537,17.7241,17.7315,69000.0
2012-11-20 15:00:00,23.95,24.0,23.95,24.0,130100.0,17.7389,17.7759,17.7389,17.7759,130100.0
2012-11-20 15:10:00,24.0,24.01,23.97,23.99,88900.0,17.7759,17.7833,17.7537,17.7685,88900.0
2012-11-20 15:20:00,23.99,24.02,23.95,24.02,115000.0,17.7685,17.7907,17.7389,17.7907,115000.0
2012-11-20 15:30:00,24.02,24.04,24.01,24.02,168300.0,17.7907,17.8056,17.7833,17.7907,168300.0
2012-11-20 15:40:00,24.02,24.04,23.98,24.0,331400.0,17.7907,17.8056,17.7611,17.7759,331400.0
2012-11-20 15:50:00,24.0,24.07,23.99,24.05,436000.0,17.7759,17.8278,17.7685,17.813,436000.0
2012-11-21 09:30:00,24.1,24.1,23.9,23.95,161600.0,17.85,17.85,17.7019,17.7389,161600.0
2012-11-21 09:40:00,23.96,24.1,23.96,24.09,313400.0,17.7463,17.85,17.7463,17.8426,313400.0
2012-11-21 09:50:00,24.09,24.11,23.95,24.1,438800.0,17.8426,17.8574,17.7389,17.85,438800.0
2012-11-21 10:00:00,24.09,24.1,23.97,23.98,219600.0,17.8426,17.85,17.7537,17.7611,219600.0
2012-11-21 10:10:00,23.98,24.04,23.97,24.01,94200.0,17.7611,17.8056,17.7537,17.7833,94200.0
2012-11-21 10:20:00,24.02,24.05,23.98,24.01,88900.0,17.7907,17.813,17.7611,17.7833,88900.0
2012-11-21 10:30:00,24.0,24.04,23.98,24.0,114600.0,17.7759,17.8056,17.7611,17.7759,114600.0
2012-11-21 10:40:00,24.01,24.04,23.98,24.03,67600.0,17.7833,17.8056,17.7611,17.7981,67600.0
2012-11-21 10:50:00,24.03,24.05,24.01,24.03,182800.0,17.7981,17.813,17.7833,17.7981,182800.0
2012-11-21 11:00:00,24.03,24.04,23.98,24.0,246800.0,17.7981,17.8056,17.7611,17.7759,246800.0
2012-11-21 11:10:00,24.0,24.01,23.98,23.99,49100.0,17.7759,17.7833,17.7611,17.7685,49100.0
2012-11-21 11:20:00,23.98,23.99,23.95,23.97,52700.0,17.7611,17.7685,17.7389,17.7537,52700.0
2012-11-21 11:30:00,23.96,23.98,23.94,23.95,44900.0,17.7463,17.7611,17.7315,17.7389,44900.0
2012-11-21 11:40:00,23.95,23.96,23.89,23.89,46900.0,17.7389,17.7463,17.6945,17.6945,46900.0
2012-11-21 11:50:00,23.88,23.89,23.85,23.89,48300.0,17.6871,17.6945,17.6648,17.6945,48300.0
2012-11-21 12:00:00,23.89,23.91,23.88,23.89,36100.0,17.6945,17.7093,17.6871,17.6945,36100.0
2012-11-21 12:10:00,23.89,23.94,23.89,23.92,67200.0,17.6945,17.7315,17.6945,17.7167,67200.0
2012-11-21 12:20:00,23.92,23.98,23.92,23.97,52800.0,17.7167,17.7611,17.7167,17.7537,52800.0
2012-11-21 12:30:00,23.97,23.99,23.96,23.97,51600.0,17.7537,17.7685,17.7463,17.7537,51600.0
2012-11-21 12:40:00,23.97,23.99,23.96,23.98,36900.0,17.7537,17.7685,17.7463,17.7611,36900.0
2012-11-21 12:50:00,23.98,24.0,23.97,24.0,49500.0,17.7611,17.7759,17.7537,17.7759,49500.0
2012-11-21 13:00:00,24.0,24.01,23.99,24.0,64500.0,17.7759,17.7833,17.7685,17.7759,64500.0
2012-11-21 13:10:00,24.0,24.0,23.98,24.0,15100.0,17.7759,17.7759,17.7611,17.7759,15100.0
2012-11-21 13:20:00,24.0,24.0,23.98,23.99,23600.0,17.7759,17.7759,17.7611,17.7685,23600.0
2012-11-21 13:30:00,23.99,24.0,23.98,24.0,26100.0,17.7685,17.7759,17.7611,17.7759,26100.0
2012-11-21 13:40:00,24.0,24.01,23.99,24.0,32600.0,17.7759,17.7833,17.7685,17.7759,32600.0
2012-11-21 13:50:00,24.0,24.01,23.99,24.0,36300.0,17.7759,17.7833,17.7685,17.7759,36300.0
2012-11-21 14:00:00,24.01,24.01,23.98,23.99,60600.0,17.7833,17.7833,17.7611,17.7685,60600.0
2012-11-21 14:10:00,24.0,24.01,23.98,23.98,60900.0,17.7759,17.7833,17.7611,17.7611,60900.0
2012-11-21 14:20:00,23.98,23.99,23.95,23.96,36200.0,17.7611,17.7685,17.7389,17.7463,36200.0
2012-11-21 14:30:00,23.97,23.98,23.95,23.95,41800.0,17.7537,17.7611,17.7389,17.7389,41800.0
2012-11-21 14:40:00,23.96,23.97,23.95,23.96,48600.0,17.7463,17.7537,17.7389,17.7463,48600.0
2012-11-21 14:50:00,23.96,23.97,23.95,23.96,25800.0,17.7463,17.7537,17.7389,17.7463,25800.0
2012-11-21 15:00:00,23.96,24.0,23.95,24.0,73000.0,17.7463,17.7759,17.7389,17.7759,73000.0
2012-11-21 15:10:00,24.0,24.01,23.99,24.0,56500.0,17.7759,17.7833,17.7685,17.7759,56500.0
2012-11-21 15:20:00,24.0,24.0,23.95,23.98,72400.0,17.7759,17.7759,17.7389,17.7611,72400.0
2012-11-21 15:30:00,23.98,23.99,23.96,23.97,62000.0,17.7611,17.7685,17.7463,17.7537,62000.0
2012-11-21 15:40:00,23.98,24.01,23.97,24.01,98000.0,17.7611,17.7833,17.7537,17.7833,98000.0
2012-11-21 15:50:00,24.01,24.05,23.98,24.04,253800.0,17.7833,17.813,17.7611,17.8056,253800.0
2012-11-23 09:30:00,24.24,24.25,24.11,24.2,67200.0,17.9537,17.9611,17.8574,17.9241,67200.0
2012-11-23 09:40:00,24.2,24.27,24.19,24.27,43200.0,17.9241,17.9759,17.9167,17.9759,43200.0
2012-11-23 09:50:00,24.27,24.27,24.23,24.24,62600.0,17.9759,17.9759,17.9463,17.9537,62600.0
2012-11-23 10:00:00,24.24,24.27,24.23,24.23,132400.0,17.9537,17.9759,17.9463,17.9463,132400.0
2012-11-23 10:10:00,24.23,24.29,24.23,24.28,67600.0,17.9463,17.9907,17.9463,17.9833,67600.0
2012-11-23 10:20:00,24.28,24.29,24.23,24.26,74200.0,17.9833,17.9907,17.9463,17.9685,74200.0
2012-11-23 10:30:00,24.26,24.29,24.25,24.28,149100.0,17.9685,17.9907,17.9611,17.9833,149100.0
2012-11-23 10:40:00,24.28,24.29,24.26,24.28,53900.0,17.9833,17.9907,17.9685,17.9833,53900.0
2012-11-23 10:50:00,24.29,24.3,24.25,24.29,111500.0,17.9907,17.9981,17.9611,17.9907,111500.0
2012-11-23 11:00:00,24.28,24.31,24.26,24.28,70500.0,17.9833,18.0055,17.9685,17.9833,70500.0
2012-11-23 11:10:00,24.27,24.29,24.26,24.27,210400.0,17.9759,17.9907,17.9685,17.9759,210400.0
2012-11-23 11:20:00,24.27,24.27,24.23,24.23,67700.0,17.9759,17.9759,17.9463,17.9463,67700.0
2012-11-23 11:30:00,24.24,24.27,24.23,24.26,37600.0,17.9537,17.9759,17.9463,17.9685,37600.0
2012-11-23 11:40:00,24.26,24.27,24.23,24.25,78000.0,17.9685,17.9759,17.9463,17.9611,78000.0
2012-11-23 11:50:00,24.24,24.25,24.23,24.25,32600.0,17.9537,17.9611,17.9463,17.9611,32600.0
2012-11-23 12:00:00,24.25,24.29,24.22,24.23,188400.0,17.9611,17.9907,17.9389,17.9463,188400.0
2012-11-23 12:10:00,24.24,24.25,24.2,24.21,55600.0,17.9537,17.9611,17.9241,17.9315,55600.0
2012-11-23 12:20:00,24.21,24.26,24.21,24.24,45100.0,17.9315,17.9685,17.9315,17.9537,45100.0
2012-11-23 12:30:00,24.25,24.31,24.24,24.31,193400.0,17.9611,18.0055,17.9537,18.0055,193400.0
2012-11-23 12:40:00,24.31,24.33,24.28,24.32,203700.0,18.0055,18.0203,17.9833,18.0129,203700.0
2012-11-23 12:50:00,24.32,24.43,24.31,24.43,284600.0,18.0129,18.0944,18.0055,18.0944,284600.0
2012-11-26 09:30:00,24.26,24.26,24.1,24.12,179500.0,17.9685,17.9685,17.85,17.8648,179500.0
2012-11-26 09:40:00,24.13,24.26,24.12,24.26,169600.0,17.8722,17.9685,17.8648,17.9685,169600.0
2012-11-26 09:50:00,24.26,24.33,24.25,24.29,119700.0,17.9685,18.0203,17.9611,17.9907,119700.0
2012-11-26 10:00:00,24.28,24.35,24.23,24.26,199400.0,17.9833,18.0352,17.9463,17.9685,199400.0
2012-11-26 10:10:00,24.25,24.29,24.19,24.28,150200.0,17.9611,17.9907,17.9167,17.9833,150200.0
2012-11-26 10:20:00,24.28,24.29,24.19,24.19,89700.0,17.9833,17.9907,17.9167,17.9167,89700.0
2012-11-26 10:30:00,24.19,24.21,24.18,24.2,76900.0,17.9167,17.9315,17.9092,17.9241,76900.0
2012-11-26 10:40:00,24.19,24.21,24.17,24.2,85300.0,17.9167,17.9315,17.9018,17.9241,85300.0
2012-11-26 10:50:00,24.19,24.2,24.15,24.17,105500.0,17.9167,17.9241,17.887,17.9018,105500.0
2012-11-26 11:00:00,24.17,24.18,24.15,24.15,134000.0,17.9018,17.9092,17.887,17.887,134000.0
2012-11-26 11:10:00,24.15,24.16,24.12,24.16,61600.0,17.887,17.8944,17.8648,17.8944,61600.0
2012-11-26 11:20:00,24.15,24.15,24.11,24.15,119800.0,17.887,17.887,17.8574,17.887,119800.0
2012-11-26 11:30:00,24.14,24.15,24.13,24.15,52400.0,17.8796,17.887,17.8722,17.887,52400.0
2012-11-26 11:40:00,24.14,24.16,24.13,24.15,403200.0,17.8796,17.8944,17.8722,17.887,403200.0
2012-11-26 11:50:00,24.14,24.15,24.08,24.11,184900.0,17.8796,17.887,17.8352,17.8574,184900.0
2012-11-26 12:00:00,24.12,24.13,24.1,24.12,86600.0,17.8648,17.8722,17.85,17.8648,86600.0
2012-11-26 12:10:00,24.11,24.13,24.1,24.13,106200.0,17.8574,17.8722,17.85,17.8722,106200.0
2012-11-26 12:20:00,24.13,24.15,24.12,24.13,50400.0,17.8722,17.887,17.8648,17.8722,50400.0
2012-11-26 12:30:00,24.13,24.19,24.1,24.18,132300.0,17.8722,17.9167,17.85,17.9092,132300.0
2012-11-26 12:40:00,24.18,24.2,24.16,24.18,105500.0,17.9092,17.9241,17.8944,17.9092,105500.0
2012-11-26 12:50:00,24.19,24.22,24.18,24.2,115800.0,17.9167,17.9389,17.9092,17.9241,115800.0
2012-11-26 13:00:00,24.21,24.24,24.21,24.23,65800.0,17.9315,17.9537,17.9315,17.9463,65800.0
2012-11-26 13:10:00,24.23,24.25,24.21,24.24,92600.0,17.9463,17.9611,17.9315,17.9537,92600.0
2012-11-26 13:20:00,24.25,24.26,24.23,24.24,37400.0,17.9611,17.9685,17.9463,17.9537,37400.0
2012-11-26 13:30:00,24.25,24.28,24.25,24.28,56900.0,17.9611,17.9833,17.9611,17.9833,56900.0
2012-11-26 13:40:00,24.28,24.29,24.27,24.27,119100.0,17.9833,17.9907,17.9759,17.9759,119100.0
2012-11-26 13:50:00,24.28,24.33,24.28,24.32,102300.0,17.9833,18.0203,17.9833,18.0129,102300.0
2012-11-26 14:00:00,24.33,24.33,24.31,24.32,67600.0,18.0203,18.0203,18.0055,18.0129,67600.0
2012-11-26 14:10:00,24.32,24.34,24.31,24.33,101900.0,18.0129,18.0278,18.0055,18.0203,101900.0
2012-11-26 14:20:00,24.33,24.34,24.29,24.32,117700.0,18.0203,18.0278,17.9907,18.0129,117700.0
2012-11-26 14:30:00,24.32,24.32,24.28,24.28,61200.0,18.0129,18.0129,17.9833,17.9833,61200.0
2012-11-26 14:40:00,24.29,24.3,24.28,24.3,70100.0,17.9907,17.9981,17.9833,17.9981,70100.0
2012-11-26 14:50:00,24.3,24.34,24.29,24.32,80300.0,17.9981,18.0278,17.9907,18.0129,80300.0
2012-11-26 15:00:00,24.32,24.33,24.3,24.32,97900.0,18.0129,18.0203,17.9981,18.0129,97900.0
2012-11-26 15:10:00,24.32,24.35,24.32,24.33,230300.0,18.0129,18.0352,18.0129,18.0203,230300.0
2012-11-26 15:20:00,24.34,24.38,24.33,24.37,124900.0,18.0278,18.0574,18.0203,18.05,124900.0
2012-11-26 15:30:00,24.37,24.38,24.34,24.35,161700.0,18.05,18.0574,18.0278,18.0352,161700.0
2012-11-26 15:40:00,24.35,24.4,24.34,24.39,261100.0,18.0352,18.0722,18.0278,18.0648,261100.0
2012-11-26 15:50:00,24.4,24.44,24.39,24.42,669300.0,18.0722,18.1018,18.0648,18.087,669300.0
2012-11-27 09:30:00,24.42,24.44,24.28,24.29,127300.0,18.087,18.1018,17.9833,17.9907,127300.0
2012-11-27 09:40:00,24.3,24.4,24.27,24.4,129100.0,17.9981,18.0722,17.9759,18.0722,129100.0
2012-11-27 09:50:00,24.41,24.46,24.37,24.39,128300.0,18.0796,18.1166,18.05,18.0648,128300.0
2012-11-27 10:00:00,24.4,24.41,24.31,24.33,360800.0,18.0722,18.0796,18.0055,18.0203,360800.0
2012-11-27 10:10:00,24.33,24.34,24.17,24.18,249800.0,18.0203,18.0278,17.9018,17.9092,249800.0
2012-11-27 10:20:00,24.18,24.2,24.15,24.16,85200.0,17.9092,17.9241,17.887,17.8944,85200.0
2012-11-27 10:30:00,24.16,24.16,24.09,24.14,134800.0,17.8944,17.8944,17.8426,17.8796,134800.0
2012-11-27 10:40:00,24.13,24.21,24.13,24.18,89600.0,17.8722,17.9315,17.8722,17.9092,89600.0
2012-11-27 10:50:00,24.18,24.21,24.16,24.19,60400.0,17.9092,17.9315,17.8944,17.9167,60400.0
2012-11-27 11:00:00,24.19,24.22,24.17,24.17,81000.0,17.9167,17.9389,17.9018,17.9018,81000.0
2012-11-27 11:10:00,24.17,24.21,24.16,24.2,104400.0,17.9018,17.9315,17.8944,17.9241,104400.0
2012-11-27 11:20:00,24.2,24.21,24.18,24.21,112700.0,17.9241,17.9315,17.9092,17.9315,112700.0
2012-11-27 11:30:00,24.21,24.25,24.19,24.25,207700.0,17.9315,17.9611,17.9167,17.9611,207700.0
2012-11-27 11:40:00,24.25,24.27,24.22,24.26,122900.0,17.9611,17.9759,17.9389,17.9685,122900.0
2012-11-27 11:50:00,24.26,24.33,24.25,24.32,69700.0,17.9685,18.0203,17.9611,18.0129,69700.0
2012-11-27 12:00:00,24.33,24.38,24.32,24.38,65400.0,18.0203,18.0574,18.0129,18.0574,65400.0
2012-11-27 12:10:00,24.37,24.38,24.33,24.34,59400.0,18.05,18.0574,18.0203,18.0278,59400.0
2012-11-27 12:20:00,24.34,24.36,24.33,24.36,46900.0,18.0278,18.0426,18.0203,18.0426,46900.0
2012-11-27 12:30:00,24.36,24.36,24.33,24.34,43600.0,18.0426,18.0426,18.0203,18.0278,43600.0
2012-11-27 12:40:00,24.34,24.36,24.32,24.34,36400.0,18.0278,18.0426,18.0129,18.0278,36400.0
2012-11-27 12:50:00,24.34,24.34,24.29,24.32,33200.0,18.0278,18.0278,17.9907,18.0129,33200.0
2012-11-27 13:00:00,24.31,24.31,24.27,24.3,57700.0,18.0055,18.0055,17.9759,17.9981,57700.0
2012-11-27 13:10:00,24.3,24.33,24.29,24.32,39800.0,17.9981,18.0203,17.9907,18.0129,39800.0
2012-11-27 13:20:00,24.32,24.33,24.27,24.29,80300.0,18.0129,18.0203,17.9759,17.9907,80300.0
2012-11-27 13:30:00,24.29,24.3,24.27,24.28,84400.0,17.9907,17.9981,17.9759,17.9833,84400.0
2012-11-27 13:40:00,24.27,24.28,24.23,24.25,258300.0,17.9759,17.9833,17.9463,17.9611,258300.0
2012-11-27 13:50:00,24.25,24.26,24.23,24.23,94400.0,17.9611,17.9685,17.9463,17.9463,94400.0
2012-11-27 14:00:00,24.25,24.27,24.21,24.27,117200.0,17.9611,17.9759,17.9315,17.9759,117200.0
2012-11-27 14:10:00,24.27,24.31,24.27,24.3,60600.0,17.9759,18.0055,17.9759,17.9981,60600.0
2012-11-27 14:20:00,24.31,24.31,24.16,24.17,227900.0,18.0055,18.0055,17.8944,17.9018,227900.0
2012-11-27 14:30:00,24.16,24.2,24.12,24.16,246000.0,17.8944,17.9241,17.8648,17.8944,246000.0
2012-11-27 14:40:00,24.16,24.2,24.1,24.13,261200.0,17.8944,17.9241,17.85,17.8722,261200.0
2012-11-27 14:50:00,24.13,24.17,24.13,24.15,255600.0,17.8722,17.9018,17.8722,17.887,255600.0
2012-11-27 15:00:00,24.15,24.18,24.13,24.16,245600.0,17.887,17.9092,17.8722,17.8944,245600.0
2012-11-27 15:10:00,24.17,24.19,24.13,24.16,172400.0,17.9018,17.9167,17.8722,17.8944,172400.0
2012-11-27 15:20:00,24.16,24.18,24.13,24.18,222800.0,17.8944,17.9092,17.8722,17.9092,222800.0
2012-11-27 15:30:00,24.18,24.18,24.07,24.08,208500.0,17.9092,17.9092,17.8278,17.8352,208500.0
2012-11-27 15:40:00,24.09,24.12,24.07,24.1,188000.0,17.8426,17.8648,17.8278,17.85,188000.0
2012-11-27 15:50:00,24.1,24.11,24.02,24.07,510800.0,17.85,17.8574,17.7907,17.8278,510800.0
2012-11-28 09:30:00,23.88,23.95,23.79,23.79,158900.0,17.6871,17.7389,17.6204,17.6204,158900.0
2012-11-28 09:40:00,23.78,23.87,23.75,23.86,110800.0,17.613,17.6796,17.5908,17.6722,110800.0
2012-11-28 09:50:00,23.85,23.86,23.8,23.8,75800.0,17.6648,17.6722,17.6278,17.6278,75800.0
2012-11-28 10:00:00,23.8,23.8,23.73,23.74,195600.0,17.6278,17.6278,17.576,17.5834,195600.0
2012-11-28 10:10:00,23.73,23.8,23.73,23.79,152500.0,17.576,17.6278,17.576,17.6204,152500.0
2012-11-28 10:20:00,23.79,23.86,23.77,23.81,309900.0,17.6204,17.6722,17.6056,17.6352,309900.0
2012-11-28 10:30:00,23.81,23.94,23.79,23.89,243800.0,17.6352,17.7315,17.6204,17.6945,243800.0
2012-11-28 10:40:00,23.89,23.95,23.87,23.91,192300.0,17.6945,17.7389,17.6796,17.7093,192300.0
2012-11-28 10:50:00,23.91,23.92,23.88,23.91,95200.0,17.7093,17.7167,17.6871,17.7093,95200.0
2012-11-28 11:00:00,23.91,23.93,23.87,23.89,114300.0,17.7093,17.7241,17.6796,17.6945,114300.0
2012-11-28 11:10:00,23.9,24.0,23.9,23.99,115700.0,17.7019,17.7759,17.7019,17.7685,115700.0
2012-11-28 11:20:00,24.0,24.01,23.96,24.0,92900.0,17.7759,17.7833,17.7463,17.7759,92900.0
2012-11-28 11:30:00,24.0,24.0,23.92,23.97,91500.0,17.7759,17.7759,17.7167,17.7537,91500.0
2012-11-28 11:40:00,23.97,23.98,23.93,23.94,59500.0,17.7537,17.7611,17.7241,17.7315,59500.0
2012-11-28 11:50:00,23.95,23.96,23.91,23.92,55000.0,17.7389,17.7463,17.7093,17.7167,55000.0
2012-11-28 12:00:00,23.92,23.93,23.82,23.89,104300.0,17.7167,17.7241,17.6426,17.6945,104300.0
2012-11-28 12:10:00,23.88,24.04,23.86,24.01,151600.0,17.6871,17.8056,17.6722,17.7833,151600.0
2012-11-28 12:20:00,24.01,24.05,23.97,24.02,164300.0,17.7833,17.813,17.7537,17.7907,164300.0
2012-11-28 12:30:00,24.03,24.17,24.03,24.16,248300.0,17.7981,17.9018,17.7981,17.8944,248300.0
2012-11-28 12:40:00,24.16,24.16,24.08,24.08,50300.0,17.8944,17.8944,17.8352,17.8352,50300.0
2012-11-28 12:50:00,24.08,24.12,24.06,24.1,71100.0,17.8352,17.8648,17.8204,17.85,71100.0
2012-11-28 13:00:00,24.1,24.1,24.03,24.03,59700.0,17.85,17.85,17.7981,17.7981,59700.0
2012-11-28 13:10:00,24.02,24.04,23.99,23.99,146300.0,17.7907,17.8056,17.7685,17.7685,146300.0
2012-11-28 13:20:00,23.99,24.02,23.98,24.02,41800.0,17.7685,17.7907,17.7611,17.7907,41800.0
2012-11-28 13:30:00,24.02,24.1,24.02,24.06,69200.0,17.7907,17.85,17.7907,17.8204,69200.0
2012-11-28 13:40:00,24.07,24.09,24.04,24.04,45000.0,17.8278,17.8426,17.8056,17.8056,45000.0
2012-11-28 13:50:00,24.04,24.06,24.01,24.03,65800.0,17.8056,17.8204,17.7833,17.7981,65800.0
2012-11-28 14:00:00,24.03,24.07,24.02,24.05,88600.0,17.7981,17.8278,17.7907,17.813,88600.0
2012-11-28 14:10:00,24.05,24.06,24.0,24.0,79900.0,17.813,17.8204,17.7759,17.7759,79900.0
2012-11-28 14:20:00,24.0,24.01,23.98,24.0,44000.0,17.7759,17.7833,17.7611,17.7759,44000.0
2012-11-28 14:30:00,23.99,24.06,23.98,24.04,94400.0,17.7685,17.8204,17.7611,17.8056,94400.0
2012-11-28 14:40:00,24.03,24.07,24.01,24.02,76900.0,17.7981,17.8278,17.7833,17.7907,76900.0
2012-11-28 14:50:00,24.02,24.05,24.0,24.04,65000.0,17.7907,17.813,17.7759,17.8056,65000.0
2012-11-28 15:00:00,24.04,24.09,24.01,24.08,228800.0,17.8056,17.8426,17.7833,17.8352,228800.0
2012-11-28 15:10:00,24.08,24.1,24.05,24.07,135900.0,17.8352,17.85,17.813,17.8278,135900.0
2012-11-28 15:20:00,24.07,24.11,24.04,24.1,283900.0,17.8278,17.8574,17.8056,17.85,283900.0
2012-11-28 15:30:00,24.11,24.15,24.1,24.14,200600.0,17.8574,17.887,17.85,17.8796,200600.0
2012-11-28 15:40:00,24.14,24.17,24.12,24.12,332100.0,17.8796,17.9018,17.8648,17.8648,332100.0
2012-11-28 15:50:00,24.12,24.19,24.11,24.18,617300.0,17.8648,17.9167,17.8574,17.9092,617300.0
2012-11-29 09:30:00,24.34,24.37,24.2,24.27,94400.0,18.0278,18.05,17.9241,17.9759,94400.0
2012-11-29 09:40:00,24.26,24.36,24.26,24.29,55600.0,17.9685,18.0426,17.9685,17.9907,55600.0
2012-11-29 09:50:00,24.29,24.38,24.27,24.36,54500.0,17.9907,18.0574,17.9759,18.0426,54500.0
2012-11-29 10:00:00,24.37,24.41,24.23,24.24,117400.0,18.05,18.0796,17.9463,17.9537,117400.0
2012-11-29 10:10:00,24.24,24.26,24.18,24.21,158800.0,17.9537,17.9685,17.9092,17.9315,158800.0
2012-11-29 10:20:00,24.21,24.27,24.19,24.21,86200.0,17.9315,17.9759,17.9167,17.9315,86200.0
2012-11-29 10:30:00,24.21,24.21,24.16,24.16,106200.0,17.9315,17.9315,17.8944,17.8944,106200.0
2012-11-29 10:40:00,24.16,24.2,24.16,24.2,80300.0,17.8944,17.9241,17.8944,17.9241,80300.0
2012-11-29 10:50:00,24.2,24.29,24.2,24.27,80800.0,17.9241,17.9907,17.9241,17.9759,80800.0
2012-11-29 11:00:00,24.27,24.3,24.27,24.28,59200.0,17.9759,17.9981,17.9759,17.9833,59200.0
2012-11-29 11:10:00,24.28,24.3,24.27,24.29,55000.0,17.9833,17.9981,17.9759,17.9907,55000.0
2012-11-29 11:20:00,24.29,24.29,24.27,24.28,51200.0,17.9907,17.9907,17.9759,17.9833,51200.0
2012-11-29 11:30:00,24.29,24.3,24.27,24.28,59400.0,17.9907,17.9981,17.9759,17.9833,59400.0
2012-11-29 11:40:00,24.28,24.29,24.1,24.18,276900.0,17.9833,17.9907,17.85,17.9092,276900.0
2012-11-29 11:50:00,24.18,24.23,24.13,24.16,89600.0,17.9092,17.9463,17.8722,17.8944,89600.0
2012-11-29 12:00:00,24.17,24.19,24.13,24.19,98500.0,17.9018,17.9167,17.8722,17.9167,98500.0
2012-11-29 12:10:00,24.19,24.25,24.17,24.23,94900.0,17.9167,17.9611,17.9018,17.9463,94900.0
2012-11-29 12:20:00,24.23,24.26,24.22,24.25,102000.0,17.9463,17.9685,17.9389,17.9611,102000.0
2012-11-29 12:30:00,24.24,24.27,24.24,24.25,38000.0,17.9537,17.9759,17.9537,17.9611,38000.0
2012-11-29 12:40:00,24.25,24.25,24.19,24.2,66000.0,17.9611,17.9611,17.9167,17.9241,66000.0
2012-11-29 12:50:00,24.2,24.2,24.16,24.17,65800.0,17.9241,17.9241,17.8944,17.9018,65800.0
2012-11-29 13:00:00,24.18,24.2,24.14,24.15,75800.0,17.9092,17.9241,17.8796,17.887,75800.0
2012-11-29 13:10:00,24.16,24.17,24.12,24.17,58200.0,17.8944,17.9018,17.8648,17.9018,58200.0
2012-11-29 13:20:00,24.16,24.18,24.14,24.18,39800.0,17.8944,17.9092,17.8796,17.9092,39800.0
2012-11-29 13:30:00,24.17,24.26,24.17,24.26,97900.0,17.9018,17.9685,17.9018,17.9685,97900.0
2012-11-29 13:40:00,24.26,24.26,24.22,24.25,56200.0,17.9685,17.9685,17.9389,17.9611,56200.0
2012-11-29 13:50:00,24.25,24.27,24.22,24.22,46000.0,17.9611,17.9759,17.9389,17.9389,46000.0
2012-11-29 14:00:00,24.22,24.24,24.22,24.23,51500.0,17.9389,17.9537,17.9389,17.9463,51500.0
2012-11-29 14:10:00,24.24,24.25,24.22,24.24,28000.0,17.9537,17.9611,17.9389,17.9537,28000.0
2012-11-29 14:20:00,24.24,24.27,24.24,24.24,58600.0,17.9537,17.9759,17.9537,17.9537,58600.0
2012-11-29 14:30:00,24.24,24.27,24.24,24.27,56000.0,17.9537,17.9759,17.9537,17.9759,56000.0
2012-11-29 14:40:00,24.26,24.28,24.25,24.27,55000.0,17.9685,17.9833,17.9611,17.9759,55000.0
2012-11-29 14:50:00,24.27,24.28,24.25,24.26,56200.0,17.9759,17.9833,17.9611,17.9685,56200.0
2012-11-29 15:00:00,24.25,24.26,24.19,24.21,82500.0,17.9611,17.9685,17.9167,17.9315,82500.0
2012-11-29 15:10:00,24.21,24.21,24.15,24.18,79400.0,17.9315,17.9315,17.887,17.9092,79400.0
2012-11-29 15:20:00,24.18,24.19,24.12,24.16,99400.0,17.9092,17.9167,17.8648,17.8944,99400.0
2012-11-29 15:30:00,24.16,24.2,24.16,24.19,107100.0,17.8944,17.9241,17.8944,17.9167,107100.0
2012-11-29 15:40:00,24.19,24.25,24.18,24.25,141000.0,17.9167,17.9611,17.9092,17.9611,141000.0
2012-11-29 15:50:00,24.24,24.25,24.2,24.23,269300.0,17.9537,17.9611,17.9241,17.9463,269300.0
2012-11-30 09:30:00,24.19,24.22,24.12,24.12,192000.0,17.9167,17.9389,17.8648,17.8648,192000.0
2012-11-30 09:40:00,24.12,24.13,24.04,24.04,166200.0,17.8648,17.8722,17.8056,17.8056,166200.0
2012-11-30 09:50:00,24.05,24.12,24.05,24.11,90900.0,17.813,17.8648,17.813,17.8574,90900.0
2012-11-30 10:00:00,24.11,24.16,24.08,24.09,92000.0,17.8574,17.8944,17.8352,17.8426,92000.0
2012-11-30 10:10:00,24.07,24.12,24.03,24.12,87200.0,17.8278,17.8648,17.7981,17.8648,87200.0
2012-11-30 10:20:00,24.12,24.13,24.07,24.09,58900.0,17.8648,17.8722,17.8278,17.8426,58900.0
2012-11-30 10:30:00,24.09,24.1,24.03,24.04,55100.0,17.8426,17.85,17.7981,17.8056,55100.0
2012-11-30 10:40:00,24.05,24.07,24.01,24.01,66800.0,17.813,17.8278,17.7833,17.7833,66800.0
2012-11-30 10:50:00,24.01,24.07,23.99,24.07,56900.0,17.7833,17.8278,17.7685,17.8278,56900.0
2012-11-30 11:00:00,24.07,24.08,24.03,24.05,54100.0,17.8278,17.8352,17.7981,17.813,54100.0
2012-11-30 11:10:00,24.04,24.06,24.02,24.02,64300.0,17.8056,17.8204,17.7907,17.7907,64300.0
2012-11-30 11:20:00,24.01,24.04,23.99,24.03,82100.0,17.7833,17.8056,17.7685,17.7981,82100.0
2012-11-30 11:30:00,24.02,24.03,23.99,24.0,55500.0,17.7907,17.7981,17.7685,17.7759,55500.0
2012-11-30 11:40:00,24.0,24.03,23.99,24.01,61500.0,17.7759,17.7981,17.7685,17.7833,61500.0
2012-11-30 11:50:00,24.01,24.04,23.99,24.02,56700.0,17.7833,17.8056,17.7685,17.7907,56700.0
2012-11-30 12:00:00,24.03,24.04,24.02,24.03,25500.0,17.7981,17.8056,17.7907,17.7981,25500.0
2012-11-30 12:10:00,24.03,24.03,24.01,24.01,41000.0,17.7981,17.7981,17.7833,17.7833,41000.0
2012-11-30 12:20:00,24.0,24.01,23.99,24.0,168000.0,17.7759,17.7833,17.7685,17.7759,168000.0
2012-11-30 12:30:00,24.0,24.01,23.96,23.96,274600.0,17.7759,17.7833,17.7463,17.7463,274600.0
2012-11-30 12:40:00,23.96,23.97,23.91,23.94,120200.0,17.7463,17.7537,17.7093,17.7315,120200.0
2012-11-30 12:50:00,23.94,23.95,23.89,23.93,91700.0,17.7315,17.7389,17.6945,17.7241,91700.0
2012-11-30 13:00:00,23.92,23.95,23.92,23.95,31400.0,17.7167,17.7389,17.7167,17.7389,31400.0
2012-11-30 13:10:00,23.95,23.96,23.93,23.96,63000.0,17.7389,17.7463,17.7241,17.7463,63000.0
2012-11-30 13:20:00,23.96,24.0,23.96,23.98,89100.0,17.7463,17.7759,17.7463,17.7611,89100.0
2012-11-30 13:30:00,23.98,23.99,23.91,23.93,110500.0,17.7611,17.7685,17.7093,17.7241,110500.0
2012-11-30 13:40:00,23.94,23.96,23.91,23.95,129600.0,17.7315,17.7463,17.7093,17.7389,129600.0
2012-11-30 13:50:00,23.96,23.96,23.93,23.94,54400.0,17.7463,17.7463,17.7241,17.7315,54400.0
2012-11-30 14:00:00,23.94,23.95,23.93,23.95,84000.0,17.7315,17.7389,17.7241,17.7389,84000.0
2012-11-30 14:10:00,23.95,23.95,23.93,23.93,31600.0,17.7389,17.7389,17.7241,17.7241,31600.0
2012-11-30 14:20:00,23.93,23.95,23.93,23.94,69200.0,17.7241,17.7389,17.7241,17.7315,69200.0
2012-11-30 14:30:00,23.94,23.94,23.89,23.9,111100.0,17.7315,17.7315,17.6945,17.7019,111100.0
2012-11-30 14:40:00,23.89,23.91,23.89,23.9,60600.0,17.6945,17.7093,17.6945,17.7019,60600.0
2012-11-30 14:50:00,23.9,23.9,23.87,23.89,91200.0,17.7019,17.7019,17.6796,17.6945,91200.0
2012-11-30 15:00:00,23.88,23.89,23.85,23.87,136500.0,17.6871,17.6945,17.6648,17.6796,136500.0
2012-11-30 15:10:00,23.87,23.93,23.87,23.9,122700.0,17.6796,17.7241,17.6796,17.7019,122700.0
2012-11-30 15:20:00,23.9,23.93,23.88,23.89,144300.0,17.7019,17.7241,17.6871,17.6945,144300.0
2012-11-30 15:30:00,23.89,23.94,23.89,23.94,79100.0,17.6945,17.7315,17.6945,17.7315,79100.0
2012-11-30 15:40:00,23.94,23.97,23.91,23.96,288200.0,17.7315,17.7537,17.7093,17.7463,288200.0
2012-11-30 15:50:00,23.95,24.03,23.94,23.94,769400.0,17.7389,17.7981,17.7315,17.7315,769400.0
2012-12-03 09:30:00,24.07,24.19,24.0,24.15,177900.0,17.8278,17.9167,17.7759,17.887,177900.0
2012-12-03 09:40:00,24.15,24.19,24.1,24.12,148400.0,17.887,17.9167,17.85,17.8648,148400.0
2012-12-03 09:50:00,24.12,24.23,24.1,24.22,135700.0,17.8648,17.9463,17.85,17.9389,135700.0
2012-12-03 10:00:00,24.21,24.21,24.09,24.19,213500.0,17.9315,17.9315,17.8426,17.9167,213500.0
2012-12-03 10:10:00,24.19,24.21,24.17,24.18,111600.0,17.9167,17.9315,17.9018,17.9092,111600.0
2012-12-03 10:20:00,24.18,24.2,24.13,24.14,94200.0,17.9092,17.9241,17.8722,17.8796,94200.0
2012-12-03 10:30:00,24.13,24.15,24.09,24.12,119900.0,17.8722,17.887,17.8426,17.8648,119900.0
2012-12-03 10:40:00,24.12,24.15,24.11,24.14,108600.0,17.8648,17.887,17.8574,17.8796,108600.0
2012-12-03 10:50:00,24.14,24.14,24.04,24.06,113500.0,17.8796,17.8796,17.8056,17.8204,113500.0
2012-12-03 11:00:00,24.07,24.11,24.06,24.11,80400.0,17.8278,17.8574,17.8204,17.8574,80400.0
2012-12-03 11:10:00,24.11,24.18,24.1,24.18,77500.0,17.8574,17.9092,17.85,17.9092,77500.0
2012-12-03 11:20:00,24.18,24.19,24.15,24.16,66500.0,17.9092,17.9167,17.887,17.8944,66500.0
2012-12-03 11:30:00,24.16,24.19,24.14,24.17,114300.0,17.8944,17.9167,17.8796,17.9018,114300.0
2012-12-03 11:40:00,24.17,24.2,24.15,24.19,70300.0,17.9018,17.9241,17.887,17.9167,70300.0
2012-12-03 11:50:00,24.2,24.23,24.2,24.2,150700.0,17.9241,17.9463,17.9241,17.9241,150700.0
2012-12-03 12:00:00,24.2,24.21,24.17,24.18,82400.0,17.9241,17.9315,17.9018,17.9092,82400.0
2012-12-03 12:10:00,24.19,24.19,24.14,24.15,87500.0,17.9167,17.9167,17.8796,17.887,87500.0
2012-12-03 12:20:00,24.15,24.16,24.14,24.16,66000.0,17.887,17.8944,17.8796,17.8944,66000.0
2012-12-03 12:30:00,24.15,24.19,24.15,24.19,92200.0,17.887,17.9167,17.887,17.9167,92200.0
2012-12-03 12:40:00,24.19,24.19,24.17,24.18,47700.0,17.9167,17.9167,17.9018,17.9092,47700.0
2012-12-03 12:50:00,24.18,24.2,24.17,24.19,31700.0,17.9092,17.9241,17.9018,17.9167,31700.0
2012-12-03 13:00:00,24.19,24.2,24.16,24.2,233800.0,17.9167,17.9241,17.8944,17.9241,233800.0
2012-12-03 13:10:00,24.2,24.23,24.19,24.21,135800.0,17.9241,17.9463,17.9167,17.9315,135800.0
2012-12-03 13:20:00,24.21,24.21,24.2,24.21,54200.0,17.9315,17.9315,17.9241,17.9315,54200.0
2012-12-03 13:30:00,24.21,24.21,24.14,24.16,231500.0,17.9315,17.9315,17.8796,17.8944,231500.0
2012-12-03 13:40:00,24.16,24.17,24.13,24.13,115200.0,17.8944,17.9018,17.8722,17.8722,115200.0
2012-12-03 13:50:00,24.13,24.14,24.11,24.11,30700.0,17.8722,17.8796,17.8574,17.8574,30700.0
2012-12-03 14:00:00,24.12,24.15,24.11,24.14,80100.0,17.8648,17.887,17.8574,17.8796,80100.0
2012-12-03 14:10:00,24.14,24.17,24.14,24.14,106000.0,17.8796,17.9018,17.8796,17.8796,106000.0
2012-12-03 14:20:00,24.15,24.16,24.14,24.14,70400.0,17.887,17.8944,17.8796,17.8796,70400.0
2012-12-03 14:30:00,24.14,24.16,24.11,24.11,112000.0,17.8796,17.8944,17.8574,17.8574,112000.0
2012-12-03 14:40:00,24.11,24.13,24.1,24.1,67600.0,17.8574,17.8722,17.85,17.85,67600.0
2012-12-03 14:50:00,24.1,24.11,24.09,24.1,98500.0,17.85,17.8574,17.8426,17.85,98500.0
2012-12-03 15:00:00,24.1,24.15,24.08,24.08,234500.0,17.85,17.887,17.8352,17.8352,234500.0
2012-12-03 15:10:00,24.08,24.1,24.04,24.05,128700.0,17.8352,17.85,17.8056,17.813,128700.0
2012-12-03 15:20:00,24.05,24.11,24.05,24.1,179200.0,17.813,17.8574,17.813,17.85,179200.0
2012-12-03 15:30:00,24.1,24.16,24.1,24.16,166200.0,17.85,17.8944,17.85,17.8944,166200.0
2012-12-03 15:40:00,24.16,24.19,24.14,24.14,494300.0,17.8944,17.9167,17.8796,17.8796,494300.0
2012-12-03 15:50:00,24.13,24.15,24.02,24.04,1007200.0,17.8722,17.887,17.7907,17.8056,1007200.0
2012-12-04 09:30:00,24.12,24.13,23.85,23.92,385500.0,17.8648,17.8722,17.6648,17.7167,385500.0
2012-12-04 09:40:00,23.93,24.03,23.88,23.92,167500.0,17.7241,17.7981,17.6871,17.7167,167500.0
2012-12-04 09:50:00,23.91,23.94,23.88,23.91,146200.0,17.7093,17.7315,17.6871,17.7093,146200.0
2012-12-04 10:00:00,23.9,23.91,23.85,23.89,185600.0,17.7019,17.7093,17.6648,17.6945,185600.0
2012-12-04 10:10:00,23.9,23.95,23.88,23.89,151300.0,17.7019,17.7389,17.6871,17.6945,151300.0
2012-12-04 10:20:00,23.89,23.9,23.78,23.8,130300.0,17.6945,17.7019,17.613,17.6278,130300.0
2012-12-04 10:30:00,23.8,23.81,23.75,23.78,149900.0,17.6278,17.6352,17.5908,17.613,149900.0
2012-12-04 10:40:00,23.77,23.8,23.76,23.78,125200.0,17.6056,17.6278,17.5982,17.613,125200.0
2012-12-04 10:50:00,23.77,23.77,23.72,23.76,149500.0,17.6056,17.6056,17.5685,17.5982,149500.0
2012-12-04 11:00:00,23.76,23.77,23.73,23.74,70200.0,17.5982,17.6056,17.576,17.5834,70200.0
2012-12-04 11:10:00,23.74,23.78,23.71,23.78,135900.0,17.5834,17.613,17.5611,17.613,135900.0
2012-12-04 11:20:00,23.77,23.78,23.71,23.72,83300.0,17.6056,17.613,17.5611,17.5685,83300.0
2012-12-04 11:30:00,23.72,23.74,23.72,23.72,60000.0,17.5685,17.5834,17.5685,17.5685,60000.0
2012-12-04 11:40:00,23.72,23.82,23.72,23.8,154500.0,17.5685,17.6426,17.5685,17.6278,154500.0
2012-12-04 11:50:00,23.8,23.81,23.75,23.76,73100.0,17.6278,17.6352,17.5908,17.5982,73100.0
2012-12-04 12:00:00,23.76,23.76,23.66,23.69,91600.0,17.5982,17.5982,17.5241,17.5463,91600.0
2012-12-04 12:10:00,23.69,23.71,23.67,23.7,86000.0,17.5463,17.5611,17.5315,17.5537,86000.0
2012-12-04 12:20:00,23.7,23.75,23.67,23.73,124300.0,17.5537,17.5908,17.5315,17.576,124300.0
2012-12-04 12:30:00,23.72,23.76,23.69,23.7,114800.0,17.5685,17.5982,17.5463,17.5537,114800.0
2012-12-04 12:40:00,23.7,23.74,23.69,23.73,82300.0,17.5537,17.5834,17.5463,17.576,82300.0
2012-12-04 12:50:00,23.73,23.74,23.7,23.7,42000.0,17.576,17.5834,17.5537,17.5537,42000.0
2012-12-04 13:00:00,23.7,23.7,23.62,23.67,113700.0,17.5537,17.5537,17.4945,17.5315,113700.0
2012-12-04 13:10:00,23.67,23.68,23.65,23.67,69800.0,17.5315,17.5389,17.5167,17.5315,69800.0
2012-12-04 13:20:00,23.67,23.74,23.66,23.73,78300.0,17.5315,17.5834,17.5241,17.576,78300.0
2012-12-04 13:30:00,23.73,23.74,23.71,23.72,71200.0,17.576,17.5834,17.5611,17.5685,71200.0
2012-12-04 13:40:00,23.73,23.77,23.73,23.75,99500.0,17.576,17.6056,17.576,17.5908,99500.0
2012-12-04 13:50:00,23.75,23.83,23.75,23.8,159700.0,17.5908,17.65,17.5908,17.6278,159700.0
2012-12-04 14:00:00,23.8,23.83,23.78,23.8,88300.0,17.6278,17.65,17.613,17.6278,88300.0
2012-12-04 14:10:00,23.8,23.8,23.76,23.79,84000.0,17.6278,17.6278,17.5982,17.6204,84000.0
2012-12-04 14:20:00,23.8,23.81,23.79,23.79,77100.0,17.6278,17.6352,17.6204,17.6204,77100.0
2012-12-04 14:30:00,23.79,23.8,23.76,23.77,89500.0,17.6204,17.6278,17.5982,17.6056,89500.0
2012-12-04 14:40:00,23.77,23.81,23.77,23.78,123200.0,17.6056,17.6352,17.6056,17.613,123200.0
2012-12-04 14:50:00,23.79,23.8,23.75,23.76,82000.0,17.6204,17.6278,17.5908,17.5982,82000.0
2012-12-04 15:00:00,23.76,23.82,23.76,23.8,127800.0,17.5982,17.6426,17.5982,17.6278,127800.0
2012-12-04 15:10:00,23.8,23.83,23.79,23.81,138200.0,17.6278,17.65,17.6204,17.6352,138200.0
2012-12-04 15:20:00,23.81,23.83,23.78,23.81,118700.0,17.6352,17.65,17.613,17.6352,118700.0
2012-12-04 15:30:00,23.82,23.83,23.78,23.81,280800.0,17.6426,17.65,17.613,17.6352,280800.0
2012-12-04 15:40:00,23.81,23.81,23.77,23.78,262100.0,17.6352,17.6352,17.6056,17.613,262100.0
2012-12-04 15:50:00,23.79,23.8,23.74,23.76,482200.0,17.6204,17.6278,17.5834,17.5982,482200.0
2012-12-05 09:30:00,23.54,23.76,23.26,23.68,484800.0,17.4352,17.5982,17.2278,17.5389,484800.0
2012-12-05 09:40:00,23.68,23.74,23.64,23.65,395200.0,17.5389,17.5834,17.5093,17.5167,395200.0
2012-12-05 09:50:00,23.64,23.67,23.56,23.6,410200.0,17.5093,17.5315,17.45,17.4797,410200.0
2012-12-05 10:00:00,23.6,23.64,23.58,23.63,409400.0,17.4797,17.5093,17.4649,17.5019,409400.0
2012-12-05 10:10:00,23.63,23.65,23.59,23.6,358500.0,17.5019,17.5167,17.4723,17.4797,358500.0
2012-12-05 10:20:00,23.6,23.65,23.58,23.61,232000.0,17.4797,17.5167,17.4649,17.4871,232000.0
2012-12-05 10:30:00,23.61,23.63,23.59,23.6,151100.0,17.4871,17.5019,17.4723,17.4797,151100.0
2012-12-05 10:40:00,23.6,23.6,23.5,23.56,776500.0,17.4797,17.4797,17.4056,17.45,776500.0
2012-12-05 10:50:00,23.55,23.57,23.52,23.56,298600.0,17.4426,17.4574,17.4204,17.45,298600.0
2012-12-05 11:00:00,23.55,23.58,23.53,23.55,208000.0,17.4426,17.4649,17.4278,17.4426,208000.0
2012-12-05 11:10:00,23.55,23.59,23.54,23.55,315200.0,17.4426,17.4723,17.4352,17.4426,315200.0
2012-12-05 11:20:00,23.55,23.66,23.54,23.64,275700.0,17.4426,17.5241,17.4352,17.5093,275700.0
2012-12-05 11:30:00,23.64,23.69,23.63,23.65,224000.0,17.5093,17.5463,17.5019,17.5167,224000.0
2012-12-05 11:40:00,23.65,23.68,23.64,23.65,141600.0,17.5167,17.5389,17.5093,17.5167,141600.0
2012-12-05 11:50:00,23.66,23.74,23.63,23.71,215100.0,17.5241,17.5834,17.5019,17.5611,215100.0
2012-12-05 12:00:00,23.72,23.8,23.72,23.77,189400.0,17.5685,17.6278,17.5685,17.6056,189400.0
2012-12-05 12:10:00,23.77,23.78,23.72,23.73,113500.0,17.6056,17.613,17.5685,17.576,113500.0
2012-12-05 12:20:00,23.73,23.75,23.7,23.7,67500.0,17.576,17.5908,17.5537,17.5537,67500.0
2012-12-05 12:30:00,23.71,23.83,23.7,23.81,271000.0,17.5611,17.65,17.5537,17.6352,271000.0
2012-12-05 12:40:00,23.81,23.83,23.76,23.77,110200.0,17.6352,17.65,17.5982,17.6056,110200.0
2012-12-05 12:50:00,23.77,23.78,23.74,23.74,112700.0,17.6056,17.613,17.5834,17.5834,112700.0
2012-12-05 13:00:00,23.74,23.75,23.73,23.74,81400.0,17.5834,17.5908,17.576,17.5834,81400.0
2012-12-05 13:10:00,23.75,23.76,23.69,23.69,127000.0,17.5908,17.5982,17.5463,17.5463,127000.0
2012-12-05 13:20:00,23.69,23.72,23.69,23.71,124300.0,17.5463,17.5685,17.5463,17.5611,124300.0
2012-12-05 13:30:00,23.71,23.75,23.7,23.72,121500.0,17.5611,17.5908,17.5537,17.5685,121500.0
2012-12-05 13:40:00,23.73,23.74,23.71,23.71,99400.0,17.576,17.5834,17.5611,17.5611,99400.0
2012-12-05 13:50:00,23.71,23.74,23.71,23.74,96200.0,17.5611,17.5834,17.5611,17.5834,96200.0
2012-12-05 14:00:00,23.73,23.77,23.73,23.74,171300.0,17.576,17.6056,17.576,17.5834,171300.0
2012-12-05 14:10:00,23.74,23.8,23.73,23.77,170500.0,17.5834,17.6278,17.576,17.6056,170500.0
2012-12-05 14:20:00,23.78,23.78,23.73,23.73,95800.0,17.613,17.613,17.576,17.576,95800.0
2012-12-05 14:30:00,23.73,23.76,23.73,23.75,116600.0,17.576,17.5982,17.576,17.5908,116600.0
2012-12-05 14:40:00,23.74,23.79,23.74,23.78,144900.0,17.5834,17.6204,17.5834,17.613,144900.0
2012-12-05 14:50:00,23.78,23.79,23.77,23.77,203400.0,17.613,17.6204,17.6056,17.6056,203400.0
2012-12-05 15:00:00,23.78,23.83,23.77,23.78,162800.0,17.613,17.65,17.6056,17.613,162800.0
2012-12-05 15:10:00,23.78,23.8,23.77,23.78,155400.0,17.613,17.6278,17.6056,17.613,155400.0
2012-12-05 15:20:00,23.78,23.79,23.77,23.79,205100.0,17.613,17.6204,17.6056,17.6204,205100.0
2012-12-05 15:30:00,23.79,23.8,23.75,23.76,442200.0,17.6204,17.6278,17.5908,17.5982,442200.0
2012-12-05 15:40:00,23.76,23.77,23.7,23.7,347600.0,17.5982,17.6056,17.5537,17.5537,347600.0
2012-12-05 15:50:00,23.7,23.74,23.69,23.74,705400.0,17.5537,17.5834,17.5463,17.5834,705400.0
2012-12-06 09:30:00,23.73,23.82,23.67,23.8,127000.0,17.576,17.6426,17.5315,17.6278,127000.0
2012-12-06 09:40:00,23.8,23.8,23.66,23.72,139600.0,17.6278,17.6278,17.5241,17.5685,139600.0
2012-12-06 09:50:00,23.71,23.78,23.71,23.74,112700.0,17.5611,17.613,17.5611,17.5834,112700.0
2012-12-06 10:00:00,23.75,23.76,23.71,23.71,278300.0,17.5908,17.5982,17.5611,17.5611,278300.0
2012-12-06 10:10:00,23.71,23.75,23.68,23.69,186300.0,17.5611,17.5908,17.5389,17.5463,186300.0
2012-12-06 10:20:00,23.69,23.73,23.67,23.73,126800.0,17.5463,17.576,17.5315,17.576,126800.0
2012-12-06 10:30:00,23.72,23.77,23.7,23.75,116700.0,17.5685,17.6056,17.5537,17.5908,116700.0
2012-12-06 10:40:00,23.76,23.83,23.73,23.83,154300.0,17.5982,17.65,17.576,17.65,154300.0
2012-12-06 10:50:00,23.83,23.87,23.82,23.83,464800.0,17.65,17.6796,17.6426,17.65,464800.0
2012-12-06 11:00:00,23.83,23.85,23.82,23.83,135100.0,17.65,17.6648,17.6426,17.65,135100.0
2012-12-06 11:10:00,23.83,23.83,23.79,23.81,61600.0,17.65,17.65,17.6204,17.6352,61600.0
2012-12-06 11:20:00,23.81,23.83,23.8,23.81,46600.0,17.6352,17.65,17.6278,17.6352,46600.0
2012-12-06 11:30:00,23.81,23.85,23.8,23.84,91100.0,17.6352,17.6648,17.6278,17.6574,91100.0
2012-12-06 11:40:00,23.85,23.85,23.75,23.75,181000.0,17.6648,17.6648,17.5908,17.5908,181000.0
2012-12-06 11:50:00,23.76,23.78,23.72,23.75,69000.0,17.5982,17.613,17.5685,17.5908,69000.0
2012-12-06 12:00:00,23.75,23.77,23.73,23.75,43800.0,17.5908,17.6056,17.576,17.5908,43800.0
2012-12-06 12:10:00,23.75,23.75,23.72,23.72,42400.0,17.5908,17.5908,17.5685,17.5685,42400.0
2012-12-06 12:20:00,23.72,23.75,23.7,23.71,139300.0,17.5685,17.5908,17.5537,17.5611,139300.0
2012-12-06 12:30:00,23.71,23.72,23.68,23.69,92400.0,17.5611,17.5685,17.5389,17.5463,92400.0
2012-12-06 12:40:00,23.69,23.69,23.66,23.66,60900.0,17.5463,17.5463,17.5241,17.5241,60900.0
2012-12-06 12:50:00,23.66,23.67,23.63,23.63,28600.0,17.5241,17.5315,17.5019,17.5019,28600.0
2012-12-06 13:00:00,23.63,23.66,23.63,23.64,41100.0,17.5019,17.5241,17.5019,17.5093,41100.0
2012-12-06 13:10:00,23.64,23.71,23.64,23.71,83000.0,17.5093,17.5611,17.5093,17.5611,83000.0
2012-12-06 13:20:00,23.71,23.74,23.71,23.73,69500.0,17.5611,17.5834,17.5611,17.576,69500.0
2012-12-06 13:30:00,23.72,23.73,23.71,23.73,50200.0,17.5685,17.576,17.5611,17.576,50200.0
2012-12-06 13:40:00,23.73,23.73,23.69,23.72,53800.0,17.576,17.576,17.5463,17.5685,53800.0
2012-12-06 13:50:00,23.72,23.72,23.7,23.72,55400.0,17.5685,17.5685,17.5537,17.5685,55400.0
2012-12-06 14:00:00,23.72,23.73,23.66,23.66,100900.0,17.5685,17.576,17.5241,17.5241,100900.0
2012-12-06 14:10:00,23.66,23.7,23.66,23.7,60700.0,17.5241,17.5537,17.5241,17.5537,60700.0
2012-12-06 14:20:00,23.69,23.7,23.68,23.7,54200.0,17.5463,17.5537,17.5389,17.5537,54200.0
2012-12-06 14:30:00,23.7,23.71,23.66,23.71,212800.0,17.5537,17.5611,17.5241,17.5611,212800.0
2012-12-06 14:40:00,23.71,23.71,23.67,23.67,78300.0,17.5611,17.5611,17.5315,17.5315,78300.0
2012-12-06 14:50:00,23.67,23.69,23.64,23.66,139200.0,17.5315,17.5463,17.5093,17.5241,139200.0
2012-12-06 15:00:00,23.65,23.67,23.63,23.64,131700.0,17.5167,17.5315,17.5019,17.5093,131700.0
2012-12-06 15:10:00,23.64,23.64,23.59,23.61,132000.0,17.5093,17.5093,17.4723,17.4871,132000.0
2012-12-06 15:20:00,23.61,23.63,23.6,23.61,110700.0,17.4871,17.5019,17.4797,17.4871,110700.0
2012-12-06 15:30:00,23.6,23.7,23.6,23.68,165100.0,17.4797,17.5537,17.4797,17.5389,165100.0
2012-12-06 15:40:00,23.68,23.69,23.66,23.67,147700.0,17.5389,17.5463,17.5241,17.5315,147700.0
2012-12-06 15:50:00,23.68,23.74,23.68,23.73,413500.0,17.5389,17.5834,17.5389,17.576,413500.0
2012-12-07 09:30:00,23.89,24.01,23.85,24.0,172900.0,17.6945,17.7833,17.6648,17.7759,172900.0
2012-12-07 09:40:00,24.0,24.05,23.89,23.95,171200.0,17.7759,17.813,17.6945,17.7389,171200.0
2012-12-07 09:50:00,23.95,24.0,23.92,23.98,97200.0,17.7389,17.7759,17.7167,17.7611,97200.0
2012-12-07 10:00:00,23.98,24.02,23.95,23.98,180600.0,17.7611,17.7907,17.7389,17.7611,180600.0
2012-12-07 10:10:00,23.98,24.0,23.94,23.95,191800.0,17.7611,17.7759,17.7315,17.7389,191800.0
2012-12-07 10:20:00,23.94,23.99,23.94,23.98,83500.0,17.7315,17.7685,17.7315,17.7611,83500.0
2012-12-07 10:30:00,23.97,23.98,23.9,23.92,124700.0,17.7537,17.7611,17.7019,17.7167,124700.0
2012-12-07 10:40:00,23.92,23.98,23.91,23.96,120200.0,17.7167,17.7611,17.7093,17.7463,120200.0
2012-12-07 10:50:00,23.95,23.96,23.93,23.94,70200.0,17.7389,17.7463,17.7241,17.7315,70200.0
2012-12-07 11:00:00,23.95,23.98,23.89,23.94,141600.0,17.7389,17.7611,17.6945,17.7315,141600.0
2012-12-07 11:10:00,23.95,24.0,23.92,23.97,83200.0,17.7389,17.7759,17.7167,17.7537,83200.0
2012-12-07 11:20:00,23.98,24.0,23.97,24.0,62500.0,17.7611,17.7759,17.7537,17.7759,62500.0
2012-12-07 11:30:00,23.99,24.02,23.98,23.98,138100.0,17.7685,17.7907,17.7611,17.7611,138100.0
2012-12-07 11:40:00,23.98,24.0,23.97,23.99,65400.0,17.7611,17.7759,17.7537,17.7685,65400.0
2012-12-07 11:50:00,23.98,23.98,23.94,23.95,59300.0,17.7611,17.7611,17.7315,17.7389,59300.0
2012-12-07 12:00:00,23.95,23.96,23.93,23.94,65800.0,17.7389,17.7463,17.7241,17.7315,65800.0
2012-12-07 12:10:00,23.94,23.98,23.94,23.97,51200.0,17.7315,17.7611,17.7315,17.7537,51200.0
2012-12-07 12:20:00,23.97,23.98,23.95,23.96,50200.0,17.7537,17.7611,17.7389,17.7463,50200.0
2012-12-07 12:30:00,23.96,23.97,23.95,23.95,62100.0,17.7463,17.7537,17.7389,17.7389,62100.0
2012-12-07 12:40:00,23.96,23.98,23.95,23.97,77100.0,17.7463,17.7611,17.7389,17.7537,77100.0
2012-12-07 12:50:00,23.97,24.0,23.96,24.0,97100.0,17.7537,17.7759,17.7463,17.7759,97100.0
2012-12-07 13:00:00,23.99,24.02,23.99,23.99,94100.0,17.7685,17.7907,17.7685,17.7685,94100.0
2012-12-07 13:10:00,23.99,24.01,23.98,23.99,153600.0,17.7685,17.7833,17.7611,17.7685,153600.0
2012-12-07 13:20:00,23.99,24.01,23.98,23.99,268800.0,17.7685,17.7833,17.7611,17.7685,268800.0
2012-12-07 13:30:00,24.0,24.01,23.98,24.0,112100.0,17.7759,17.7833,17.7611,17.7759,112100.0
2012-12-07 13:40:00,24.01,24.01,23.99,23.99,91000.0,17.7833,17.7833,17.7685,17.7685,91000.0
2012-12-07 13:50:00,23.99,24.01,23.99,23.99,57100.0,17.7685,17.7833,17.7685,17.7685,57100.0
2012-12-07 14:00:00,24.0,24.02,23.99,24.0,61800.0,17.7759,17.7907,17.7685,17.7759,61800.0
2012-12-07 14:10:00,24.01,24.05,24.01,24.03,91800.0,17.7833,17.813,17.7833,17.7981,91800.0
2012-12-07 14:20:00,24.03,24.06,24.03,24.04,170600.0,17.7981,17.8204,17.7981,17.8056,170600.0
2012-12-07 14:30:00,24.05,24.13,24.04,24.13,325000.0,17.813,17.8722,17.8056,17.8722,325000.0
2012-12-07 14:40:00,24.12,24.15,24.11,24.14,179400.0,17.8648,17.887,17.8574,17.8796,179400.0
2012-12-07 14:50:00,24.14,24.17,24.12,24.13,622300.0,17.8796,17.9018,17.8648,17.8722,622300.0
2012-12-07 15:00:00,24.13,24.17,24.12,24.13,429900.0,17.8722,17.9018,17.8648,17.8722,429900.0
2012-12-07 15:10:00,24.12,24.19,24.1,24.17,594500.0,17.8648,17.9167,17.85,17.9018,594500.0
2012-12-07 15:20:00,24.17,24.17,24.13,24.15,277800.0,17.9018,17.9018,17.8722,17.887,277800.0
2012-12-07 15:30:00,24.15,24.17,24.14,24.15,210000.0,17.887,17.9018,17.8796,17.887,210000.0
2012-12-07 15:40:00,24.14,24.22,24.14,24.22,373600.0,17.8796,17.9389,17.8796,17.9389,373600.0
2012-12-07 15:50:00,24.21,24.23,24.19,24.22,726100.0,17.9315,17.9463,17.9167,17.9389,726100.0
2012-12-10 09:30:00,24.21,24.21,24.11,24.16,187000.0,17.9315,17.9315,17.8574,17.8944,187000.0
2012-12-10 09:40:00,24.16,24.17,24.1,24.16,192800.0,17.8944,17.9018,17.85,17.8944,192800.0
2012-12-10 09:50:00,24.16,24.16,24.09,24.12,166400.0,17.8944,17.8944,17.8426,17.8648,166400.0
2012-12-10 10:00:00,24.12,24.19,24.11,24.15,204900.0,17.8648,17.9167,17.8574,17.887,204900.0
2012-12-10 10:10:00,24.14,24.2,24.12,24.14,101800.0,17.8796,17.9241,17.8648,17.8796,101800.0
2012-12-10 10:20:00,24.14,24.15,24.1,24.13,84900.0,17.8796,17.887,17.85,17.8722,84900.0
2012-12-10 10:30:00,24.14,24.17,24.13,24.17,47600.0,17.8796,17.9018,17.8722,17.9018,47600.0
2012-12-10 10:40:00,24.17,24.18,24.14,24.15,106400.0,17.9018,17.9092,17.8796,17.887,106400.0
2012-12-10 10:50:00,24.15,24.2,24.15,24.2,93900.0,17.887,17.9241,17.887,17.9241,93900.0
2012-12-10 11:00:00,24.2,24.2,24.17,24.2,82700.0,17.9241,17.9241,17.9018,17.9241,82700.0
2012-12-10 11:10:00,24.19,24.21,24.19,24.2,92900.0,17.9167,17.9315,17.9167,17.9241,92900.0
2012-12-10 11:20:00,24.2,24.21,24.17,24.21,109200.0,17.9241,17.9315,17.9018,17.9315,109200.0
2012-12-10 11:30:00,24.2,24.23,24.2,24.23,86800.0,17.9241,17.9463,17.9241,17.9463,86800.0
2012-12-10 11:40:00,24.23,24.25,24.22,24.25,120800.0,17.9463,17.9611,17.9389,17.9611,120800.0
2012-12-10 11:50:00,24.25,24.26,24.22,24.25,113800.0,17.9611,17.9685,17.9389,17.9611,113800.0
2012-12-10 12:00:00,24.24,24.31,24.24,24.31,152600.0,17.9537,18.0055,17.9537,18.0055,152600.0
2012-12-10 12:10:00,24.3,24.33,24.3,24.32,72200.0,17.9981,18.0203,17.9981,18.0129,72200.0
2012-12-10 12:20:00,24.32,24.34,24.31,24.31,94400.0,18.0129,18.0278,18.0055,18.0055,94400.0
2012-12-10 12:30:00,24.31,24.32,24.3,24.3,67100.0,18.0055,18.0129,17.9981,17.9981,67100.0
2012-12-10 12:40:00,24.31,24.33,24.3,24.32,107300.0,18.0055,18.0203,17.9981,18.0129,107300.0
2012-12-10 12:50:00,24.31,24.37,24.31,24.37,90400.0,18.0055,18.05,18.0055,18.05,90400.0
2012-12-10 13:00:00,24.36,24.37,24.33,24.35,117000.0,18.0426,18.05,18.0203,18.0352,117000.0
2012-12-10 13:10:00,24.36,24.36,24.35,24.35,33800.0,18.0426,18.0426,18.0352,18.0352,33800.0
2012-12-10 13:20:00,24.35,24.36,24.35,24.36,31300.0,18.0352,18.0426,18.0352,18.0426,31300.0
2012-12-10 13:30:00,24.35,24.36,24.34,24.34,53400.0,18.0352,18.0426,18.0278,18.0278,53400.0
2012-12-10 13:40:00,24.35,24.35,24.33,24.33,31800.0,18.0352,18.0352,18.0203,18.0203,31800.0
2012-12-10 13:50:00,24.34,24.35,24.31,24.32,36400.0,18.0278,18.0352,18.0055,18.0129,36400.0
2012-12-10 14:00:00,24.31,24.33,24.31,24.33,47400.0,18.0055,18.0203,18.0055,18.0203,47400.0
2012-12-10 14:10:00,24.32,24.33,24.29,24.29,92700.0,18.0129,18.0203,17.9907,17.9907,92700.0
2012-12-10 14:20:00,24.29,24.3,24.27,24.29,53000.0,17.9907,17.9981,17.9759,17.9907,53000.0
2012-12-10 14:30:00,24.28,24.29,24.25,24.26,67300.0,17.9833,17.9907,17.9611,17.9685,67300.0
2012-12-10 14:40:00,24.25,24.3,24.25,24.29,70900.0,17.9611,17.9981,17.9611,17.9907,70900.0
2012-12-10 14:50:00,24.3,24.33,24.29,24.31,70500.0,17.9981,18.0203,17.9907,18.0055,70500.0
2012-12-10 15:00:00,24.31,24.32,24.29,24.31,74600.0,18.0055,18.0129,17.9907,18.0055,74600.0
2012-12-10 15:10:00,24.32,24.34,24.31,24.31,84100.0,18.0129,18.0278,18.0055,18.0055,84100.0
2012-12-10 15:20:00,24.31,24.33,24.3,24.33,104200.0,18.0055,18.0203,17.9981,18.0203,104200.0
2012-12-10 15:30:00,24.33,24.34,24.32,24.34,89800.0,18.0203,18.0278,18.0129,18.0278,89800.0
2012-12-10 15:40:00,24.34,24.35,24.33,24.34,139300.0,18.0278,18.0352,18.0203,18.0278,139300.0
2012-12-10 15:50:00,24.35,24.35,24.29,24.29,281200.0,18.0352,18.0352,17.9907,17.9907,281200.0
2012-12-11 09:30:00,24.4,24.4,24.29,24.33,178300.0,18.0722,18.0722,17.9907,18.0203,178300.0
2012-12-11 09:40:00,24.33,24.35,24.28,24.29,172000.0,18.0203,18.0352,17.9833,17.9907,172000.0
2012-12-11 09:50:00,24.29,24.39,24.29,24.34,118300.0,17.9907,18.0648,17.9907,18.0278,118300.0
2012-12-11 10:00:00,24.35,24.45,24.34,24.45,96800.0,18.0352,18.1092,18.0278,18.1092,96800.0
2012-12-11 10:10:00,24.45,24.52,24.44,24.47,363200.0,18.1092,18.1611,18.1018,18.124,363200.0
2012-12-11 10:20:00,24.47,24.48,24.45,24.46,115500.0,18.124,18.1314,18.1092,18.1166,115500.0
2012-12-11 10:30:00,24.46,24.51,24.45,24.49,76800.0,18.1166,18.1537,18.1092,18.1389,76800.0
2012-12-11 10:40:00,24.5,24.55,24.5,24.52,126100.0,18.1463,18.1833,18.1463,18.1611,126100.0
2012-12-11 10:50:00,24.52,24.56,24.5,24.56,104400.0,18.1611,18.1907,18.1463,18.1907,104400.0
2012-12-11 11:00:00,24.55,24.59,24.53,24.59,152000.0,18.1833,18.2129,18.1685,18.2129,152000.0
2012-12-11 11:10:00,24.59,24.63,24.59,24.61,186600.0,18.2129,18.2425,18.2129,18.2277,186600.0
2012-12-11 11:20:00,24.61,24.65,24.59,24.65,313800.0,18.2277,18.2574,18.2129,18.2574,313800.0
2012-12-11 11:30:00,24.64,24.65,24.56,24.58,182300.0,18.25,18.2574,18.1907,18.2055,182300.0
2012-12-11 11:40:00,24.57,24.57,24.52,24.53,104700.0,18.1981,18.1981,18.1611,18.1685,104700.0
2012-12-11 11:50:00,24.54,24.55,24.53,24.55,55900.0,18.1759,18.1833,18.1685,18.1833,55900.0
2012-12-11 12:00:00,24.55,24.55,24.46,24.5,109400.0,18.1833,18.1833,18.1166,18.1463,109400.0
2012-12-11 12:10:00,24.5,24.53,24.5,24.52,44100.0,18.1463,18.1685,18.1463,18.1611,44100.0
2012-12-11 12:20:00,24.53,24.56,24.52,24.54,139900.0,18.1685,18.1907,18.1611,18.1759,139900.0
2012-12-11 12:30:00,24.53,24.58,24.52,24.54,101500.0,18.1685,18.2055,18.1611,18.1759,101500.0
2012-12-11 12:40:00,24.54,24.57,24.54,24.57,52000.0,18.1759,18.1981,18.1759,18.1981,52000.0
2012-12-11 12:50:00,24.57,24.59,24.5,24.51,89300.0,18.1981,18.2129,18.1463,18.1537,89300.0
2012-12-11 13:00:00,24.51,24.52,24.48,24.48,60900.0,18.1537,18.1611,18.1314,18.1314,60900.0
2012-12-11 13:10:00,24.49,24.53,24.48,24.52,51700.0,18.1389,18.1685,18.1314,18.1611,51700.0
2012-12-11 13:20:00,24.52,24.53,24.49,24.51,52400.0,18.1611,18.1685,18.1389,18.1537,52400.0
2012-12-11 13:30:00,24.52,24.53,24.5,24.51,41800.0,18.1611,18.1685,18.1463,18.1537,41800.0
2012-12-11 13:40:00,24.51,24.53,24.51,24.52,60100.0,18.1537,18.1685,18.1537,18.1611,60100.0
2012-12-11 13:50:00,24.52,24.52,24.49,24.49,68600.0,18.1611,18.1611,18.1389,18.1389,68600.0
2012-12-11 14:00:00,24.49,24.51,24.48,24.5,88000.0,18.1389,18.1537,18.1314,18.1463,88000.0
2012-12-11 14:10:00,24.51,24.52,24.5,24.52,42500.0,18.1537,18.1611,18.1463,18.1611,42500.0
2012-12-11 14:20:00,24.52,24.55,24.52,24.55,65900.0,18.1611,18.1833,18.1611,18.1833,65900.0
2012-12-11 14:30:00,24.54,24.55,24.49,24.49,102400.0,18.1759,18.1833,18.1389,18.1389,102400.0
2012-12-11 14:40:00,24.49,24.5,24.44,24.48,93200.0,18.1389,18.1463,18.1018,18.1314,93200.0
2012-12-11 14:50:00,24.47,24.51,24.47,24.51,82900.0,18.124,18.1537,18.124,18.1537,82900.0
2012-12-11 15:00:00,24.51,24.51,24.42,24.45,104700.0,18.1537,18.1537,18.087,18.1092,104700.0
2012-12-11 15:10:00,24.45,24.45,24.41,24.41,111600.0,18.1092,18.1092,18.0796,18.0796,111600.0
2012-12-11 15:20:00,24.41,24.45,24.41,24.44,232500.0,18.0796,18.1092,18.0796,18.1018,232500.0
2012-12-11 15:30:00,24.45,24.47,24.41,24.46,189200.0,18.1092,18.124,18.0796,18.1166,189200.0
2012-12-11 15:40:00,24.45,24.5,24.45,24.48,185200.0,18.1092,18.1463,18.1092,18.1314,185200.0
2012-12-11 15:50:00,24.48,24.5,24.46,24.5,390300.0,18.1314,18.1463,18.1166,18.1463,390300.0
2012-12-12 09:30:00,24.53,24.66,24.53,24.6,176600.0,18.1685,18.2648,18.1685,18.2203,176600.0
2012-12-12 09:40:00,24.61,24.7,24.61,24.7,106100.0,18.2277,18.2944,18.2277,18.2944,106100.0
2012-12-12 09:50:00,24.7,24.7,24.6,24.6,106300.0,18.2944,18.2944,18.2203,18.2203,106300.0
2012-12-12 10:00:00,24.6,24.64,24.59,24.62,98200.0,18.2203,18.25,18.2129,18.2351,98200.0
2012-12-12 10:10:00,24.62,24.68,24.61,24.67,84100.0,18.2351,18.2796,18.2277,18.2722,84100.0
2012-12-12 10:20:00,24.68,24.69,24.65,24.66,112000.0,18.2796,18.287,18.2574,18.2648,112000.0
2012-12-12 10:30:00,24.66,24.68,24.63,24.64,107100.0,18.2648,18.2796,18.2425,18.25,107100.0
2012-12-12 10:40:00,24.63,24.69,24.63,24.69,112600.0,18.2425,18.287,18.2425,18.287,112600.0
2012-12-12 10:50:00,24.69,24.7,24.66,24.7,92900.0,18.287,18.2944,18.2648,18.2944,92900.0
2012-12-12 11:00:00,24.69,24.77,24.69,24.74,431800.0,18.287,18.3462,18.287,18.324,431800.0
2012-12-12 11:10:00,24.75,24.77,24.71,24.72,94100.0,18.3314,18.3462,18.3018,18.3092,94100.0
2012-12-12 11:20:00,24.73,24.81,24.73,24.81,184800.0,18.3166,18.3759,18.3166,18.3759,184800.0
2012-12-12 11:30:00,24.81,24.81,24.78,24.81,87400.0,18.3759,18.3759,18.3536,18.3759,87400.0
2012-12-12 11:40:00,24.8,24.84,24.8,24.83,160200.0,18.3685,18.3981,18.3685,18.3907,160200.0
2012-12-12 11:50:00,24.83,24.83,24.77,24.77,174300.0,18.3907,18.3907,18.3462,18.3462,174300.0
2012-12-12 12:00:00,24.78,24.79,24.75,24.76,107800.0,18.3536,18.3611,18.3314,18.3388,107800.0
2012-12-12 12:10:00,24.77,24.78,24.75,24.77,68100.0,18.3462,18.3536,18.3314,18.3462,68100.0
2012-12-12 12:20:00,24.77,24.78,24.7,24.72,96000.0,18.3462,18.3536,18.2944,18.3092,96000.0
2012-12-12 12:30:00,24.73,24.8,24.69,24.8,214700.0,18.3166,18.3685,18.287,18.3685,214700.0
2012-12-12 12:40:00,24.8,24.85,24.78,24.84,126700.0,18.3685,18.4055,18.3536,18.3981,126700.0
2012-12-12 12:50:00,24.83,24.89,24.83,24.87,167700.0,18.3907,18.4351,18.3907,18.4203,167700.0
2012-12-12 13:00:00,24.86,24.89,24.85,24.88,80100.0,18.4129,18.4351,18.4055,18.4277,80100.0
2012-12-12 13:10:00,24.88,24.88,24.84,24.84,93900.0,18.4277,18.4277,18.3981,18.3981,93900.0
2012-12-12 13:20:00,24.85,24.9,24.84,24.89,154000.0,18.4055,18.4425,18.3981,18.4351,154000.0
2012-12-12 13:30:00,24.88,24.9,24.83,24.83,117400.0,18.4277,18.4425,18.3907,18.3907,117400.0
2012-12-12 13:40:00,24.84,24.86,24.84,24.84,45200.0,18.3981,18.4129,18.3981,18.3981,45200.0
2012-12-12 13:50:00,24.85,24.86,24.83,24.83,104900.0,18.4055,18.4129,18.3907,18.3907,104900.0
2012-12-12 14:00:00,24.84,24.85,24.8,24.82,130200.0,18.3981,18.4055,18.3685,18.3833,130200.0
2012-12-12 14:10:00,24.82,24.84,24.81,24.83,61400.0,18.3833,18.3981,18.3759,18.3907,61400.0
2012-12-12 14:20:00,24.83,24.84,24.75,24.78,97900.0,18.3907,18.3981,18.3314,18.3536,97900.0
2012-12-12 14:30:00,24.79,24.79,24.73,24.75,85700.0,18.3611,18.3611,18.3166,18.3314,85700.0
2012-12-12 14:40:00,24.75,24.79,24.73,24.76,87400.0,18.3314,18.3611,18.3166,18.3388,87400.0
2012-12-12 14:50:00,24.76,24.77,24.7,24.71,83600.0,18.3388,18.3462,18.2944,18.3018,83600.0
2012-12-12 15:00:00,24.7,24.71,24.62,24.64,118000.0,18.2944,18.3018,18.2351,18.25,118000.0
2012-12-12 15:10:00,24.65,24.65,24.6,24.63,147200.0,18.2574,18.2574,18.2203,18.2425,147200.0
2012-12-12 15:20:00,24.63,24.65,24.57,24.58,110300.0,18.2425,18.2574,18.1981,18.2055,110300.0
2012-12-12 15:30:00,24.59,24.61,24.55,24.55,143800.0,18.2129,18.2277,18.1833,18.1833,143800.0
2012-12-12 15:40:00,24.55,24.57,24.52,24.56,391500.0,18.1833,18.1981,18.1611,18.1907,391500.0
2012-12-12 15:50:00,24.56,24.57,24.52,24.53,459500.0,18.1907,18.1981,18.1611,18.1685,459500.0
2012-12-13 09:30:00,24.52,24.56,24.49,24.54,103500.0,18.1611,18.1907,18.1389,18.1759,103500.0
2012-12-13 09:40:00,24.54,24.63,24.51,24.63,376200.0,18.1759,18.2425,18.1537,18.2425,376200.0
2012-12-13 09:50:00,24.63,24.7,24.61,24.67,114100.0,18.2425,18.2944,18.2277,18.2722,114100.0
2012-12-13 10:00:00,24.67,24.71,24.64,24.7,173600.0,18.2722,18.3018,18.25,18.2944,173600.0
2012-12-13 10:10:00,24.69,24.71,24.66,24.67,171800.0,18.287,18.3018,18.2648,18.2722,171800.0
2012-12-13 10:20:00,24.66,24.69,24.65,24.68,213400.0,18.2648,18.287,18.2574,18.2796,213400.0
2012-12-13 10:30:00,24.68,24.7,24.64,24.67,128900.0,18.2796,18.2944,18.25,18.2722,128900.0
2012-12-13 10:40:00,24.66,24.66,24.59,24.64,208900.0,18.2648,18.2648,18.2129,18.25,208900.0
2012-12-13 10:50:00,24.64,24.67,24.63,24.67,80500.0,18.25,18.2722,18.2425,18.2722,80500.0
2012-12-13 11:00:00,24.67,24.68,24.66,24.66,74100.0,18.2722,18.2796,18.2648,18.2648,74100.0
2012-12-13 11:10:00,24.66,24.68,24.64,24.67,222400.0,18.2648,18.2796,18.25,18.2722,222400.0
2012-12-13 11:20:00,24.67,24.71,24.65,24.7,139100.0,18.2722,18.3018,18.2574,18.2944,139100.0
2012-12-13 11:30:00,24.71,24.75,24.7,24.71,152600.0,18.3018,18.3314,18.2944,18.3018,152600.0
2012-12-13 11:40:00,24.71,24.72,24.7,24.7,50500.0,18.3018,18.3092,18.2944,18.2944,50500.0
2012-12-13 11:50:00,24.7,24.73,24.69,24.73,57000.0,18.2944,18.3166,18.287,18.3166,57000.0
2012-12-13 12:00:00,24.73,24.74,24.7,24.7,32600.0,18.3166,18.324,18.2944,18.2944,32600.0
2012-12-13 12:10:00,24.7,24.71,24.67,24.69,96400.0,18.2944,18.3018,18.2722,18.287,96400.0
2012-12-13 12:20:00,24.69,24.71,24.67,24.67,96300.0,18.287,18.3018,18.2722,18.2722,96300.0
2012-12-13 12:30:00,24.66,24.68,24.66,24.67,31800.0,18.2648,18.2796,18.2648,18.2722,31800.0
2012-12-13 12:40:00,24.67,24.7,24.63,24.69,138800.0,18.2722,18.2944,18.2425,18.287,138800.0
2012-12-13 12:50:00,24.69,24.7,24.69,24.69,17900.0,18.287,18.2944,18.287,18.287,17900.0
2012-12-13 13:00:00,24.69,24.71,24.67,24.67,175900.0,18.287,18.3018,18.2722,18.2722,175900.0
2012-12-13 13:10:00,24.68,24.68,24.64,24.64,124900.0,18.2796,18.2796,18.25,18.25,124900.0
2012-12-13 13:20:00,24.64,24.64,24.61,24.64,62800.0,18.25,18.25,18.2277,18.25,62800.0
2012-12-13 13:30:00,24.64,24.64,24.61,24.61,52100.0,18.25,18.25,18.2277,18.2277,52100.0
2012-12-13 13:40:00,24.61,24.63,24.6,24.62,86600.0,18.2277,18.2425,18.2203,18.2351,86600.0
2012-12-13 13:50:00,24.62,24.65,24.62,24.65,163300.0,18.2351,18.2574,18.2351,18.2574,163300.0
2012-12-13 14:00:00,24.65,24.66,24.61,24.61,133900.0,18.2574,18.2648,18.2277,18.2277,133900.0
2012-12-13 14:10:00,24.62,24.64,24.6,24.64,215700.0,18.2351,18.25,18.2203,18.25,215700.0
2012-12-13 14:20:00,24.64,24.69,24.63,24.69,111900.0,18.25,18.287,18.2425,18.287,111900.0
2012-12-13 14:30:00,24.69,24.71,24.67,24.68,132500.0,18.287,18.3018,18.2722,18.2796,132500.0
2012-12-13 14:40:00,24.69,24.7,24.68,24.69,85300.0,18.287,18.2944,18.2796,18.287,85300.0
2012-12-13 14:50:00,24.7,24.7,24.67,24.69,166200.0,18.2944,18.2944,18.2722,18.287,166200.0
2012-12-13 15:00:00,24.69,24.71,24.68,24.69,102600.0,18.287,18.3018,18.2796,18.287,102600.0
2012-12-13 15:10:00,24.7,24.7,24.68,24.68,158700.0,18.2944,18.2944,18.2796,18.2796,158700.0
2012-12-13 15:20:00,24.68,24.69,24.66,24.66,94800.0,18.2796,18.287,18.2648,18.2648,94800.0
2012-12-13 15:30:00,24.66,24.76,24.66,24.75,282900.0,18.2648,18.3388,18.2648,18.3314,282900.0
2012-12-13 15:40:00,24.75,24.8,24.74,24.77,340700.0,18.3314,18.3685,18.324,18.3462,340700.0
2012-12-13 15:50:00,24.77,24.8,24.75,24.76,594600.0,18.3462,18.3685,18.3314,18.3388,594600.0
2012-12-14 09:30:00,24.62,24.78,24.62,24.75,111700.0,18.2351,18.3536,18.2351,18.3314,111700.0
2012-12-14 09:40:00,24.75,24.76,24.73,24.74,203200.0,18.3314,18.3388,18.3166,18.324,203200.0
2012-12-14 09:50:00,24.73,24.73,24.63,24.63,93800.0,18.3166,18.3166,18.2425,18.2425,93800.0
2012-12-14 10:00:00,24.63,24.69,24.62,24.67,151100.0,18.2425,18.287,18.2351,18.2722,151100.0
2012-12-14 10:10:00,24.66,24.72,24.64,24.7,212300.0,18.2648,18.3092,18.25,18.2944,212300.0
2012-12-14 10:20:00,24.7,24.72,24.68,24.69,120300.0,18.2944,18.3092,18.2796,18.287,120300.0
2012-12-14 10:30:00,24.7,24.73,24.68,24.72,105200.0,18.2944,18.3166,18.2796,18.3092,105200.0
2012-12-14 10:40:00,24.72,24.8,24.7,24.79,161400.0,18.3092,18.3685,18.2944,18.3611,161400.0
2012-12-14 10:50:00,24.78,24.8,24.75,24.76,147300.0,18.3536,18.3685,18.3314,18.3388,147300.0
2012-12-14 11:00:00,24.75,24.77,24.72,24.76,125300.0,18.3314,18.3462,18.3092,18.3388,125300.0
2012-12-14 11:10:00,24.75,24.75,24.72,24.73,87200.0,18.3314,18.3314,18.3092,18.3166,87200.0
2012-12-14 11:20:00,24.73,24.76,24.7,24.71,77400.0,18.3166,18.3388,18.2944,18.3018,77400.0
2012-12-14 11:30:00,24.71,24.72,24.67,24.68,112300.0,18.3018,18.3092,18.2722,18.2796,112300.0
2012-12-14 11:40:00,24.69,24.71,24.67,24.68,89900.0,18.287,18.3018,18.2722,18.2796,89900.0
2012-12-14 11:50:00,24.68,24.72,24.68,24.72,57600.0,18.2796,18.3092,18.2796,18.3092,57600.0
2012-12-14 12:00:00,24.72,24.73,24.69,24.71,101300.0,18.3092,18.3166,18.287,18.3018,101300.0
2012-12-14 12:10:00,24.72,24.73,24.68,24.69,110100.0,18.3092,18.3166,18.2796,18.287,110100.0
2012-12-14 12:20:00,24.68,24.7,24.67,24.68,61400.0,18.2796,18.2944,18.2722,18.2796,61400.0
2012-12-14 12:30:00,24.69,24.69,24.66,24.67,38400.0,18.287,18.287,18.2648,18.2722,38400.0
2012-12-14 12:40:00,24.66,24.69,24.66,24.67,166500.0,18.2648,18.287,18.2648,18.2722,166500.0
2012-12-14 12:50:00,24.68,24.68,24.63,24.64,64400.0,18.2796,18.2796,18.2425,18.25,64400.0
2012-12-14 13:00:00,24.64,24.66,24.62,24.65,87100.0,18.25,18.2648,18.2351,18.2574,87100.0
2012-12-14 13:10:00,24.65,24.65,24.61,24.61,63300.0,18.2574,18.2574,18.2277,18.2277,63300.0
2012-12-14 13:20:00,24.61,24.62,24.6,24.62,58900.0,18.2277,18.2351,18.2203,18.2351,58900.0
2012-12-14 13:30:00,24.62,24.65,24.61,24.65,48100.0,18.2351,18.2574,18.2277,18.2574,48100.0
2012-12-14 13:40:00,24.65,24.67,24.63,24.66,71200.0,18.2574,18.2722,18.2425,18.2648,71200.0
2012-12-14 13:50:00,24.66,24.67,24.65,24.67,45300.0,18.2648,18.2722,18.2574,18.2722,45300.0
2012-12-14 14:00:00,24.68,24.68,24.67,24.67,45200.0,18.2796,18.2796,18.2722,18.2722,45200.0
2012-12-14 14:10:00,24.68,24.7,24.67,24.7,66200.0,18.2796,18.2944,18.2722,18.2944,66200.0
2012-12-14 14:20:00,24.69,24.7,24.66,24.66,99600.0,18.287,18.2944,18.2648,18.2648,99600.0
2012-12-14 14:30:00,24.66,24.67,24.65,24.66,57900.0,18.2648,18.2722,18.2574,18.2648,57900.0
2012-12-14 14:40:00,24.67,24.67,24.66,24.67,33700.0,18.2722,18.2722,18.2648,18.2722,33700.0
2012-12-14 14:50:00,24.67,24.71,24.66,24.69,455300.0,18.2722,18.3018,18.2648,18.287,455300.0
2012-12-14 15:00:00,24.68,24.71,24.67,24.69,249000.0,18.2796,18.3018,18.2722,18.287,249000.0
2012-12-14 15:10:00,24.68,24.76,24.68,24.76,260400.0,18.2796,18.3388,18.2796,18.3388,260400.0
2012-12-14 15:20:00,24.76,24.76,24.71,24.73,151400.0,18.3388,18.3388,18.3018,18.3166,151400.0
2012-12-14 15:30:00,24.73,24.75,24.72,24.73,196100.0,18.3166,18.3314,18.3092,18.3166,196100.0
2012-12-14 15:40:00,24.73,24.74,24.71,24.71,270500.0,18.3166,18.324,18.3018,18.3018,270500.0
2012-12-14 15:50:00,24.71,24.74,24.69,24.73,704300.0,18.3018,18.324,18.287,18.3166,704300.0
2012-12-17 09:30:00,24.86,25.0,24.82,24.97,273000.0,18.4129,18.5166,18.3833,18.4944,273000.0
2012-12-17 09:40:00,24.97,25.15,24.97,25.15,256900.0,18.4944,18.6277,18.4944,18.6277,256900.0
2012-12-17 09:50:00,25.15,25.27,25.14,25.26,251900.0,18.6277,18.7166,18.6203,18.7092,251900.0
2012-12-17 10:00:00,25.27,25.27,25.22,25.26,180100.0,18.7166,18.7166,18.6795,18.7092,180100.0
2012-12-17 10:10:00,25.25,25.27,25.17,25.19,166800.0,18.7018,18.7166,18.6425,18.6573,166800.0
2012-12-17 10:20:00,25.18,25.18,25.11,25.14,153200.0,18.6499,18.6499,18.5981,18.6203,153200.0
2012-12-17 10:30:00,25.14,25.25,25.14,25.25,187500.0,18.6203,18.7018,18.6203,18.7018,187500.0
2012-12-17 10:40:00,25.25,25.27,25.2,25.21,180600.0,18.7018,18.7166,18.6647,18.6721,180600.0
2012-12-17 10:50:00,25.21,25.22,25.18,25.2,84200.0,18.6721,18.6795,18.6499,18.6647,84200.0
2012-12-17 11:00:00,25.19,25.21,25.18,25.19,81100.0,18.6573,18.6721,18.6499,18.6573,81100.0
2012-12-17 11:10:00,25.19,25.23,25.18,25.22,105900.0,18.6573,18.6869,18.6499,18.6795,105900.0
2012-12-17 11:20:00,25.23,25.23,25.16,25.16,68100.0,18.6869,18.6869,18.6351,18.6351,68100.0
2012-12-17 11:30:00,25.17,25.22,25.15,25.2,144200.0,18.6425,18.6795,18.6277,18.6647,144200.0
2012-12-17 11:40:00,25.21,25.26,25.21,25.25,109000.0,18.6721,18.7092,18.6721,18.7018,109000.0
2012-12-17 11:50:00,25.25,25.26,25.22,25.22,53600.0,18.7018,18.7092,18.6795,18.6795,53600.0
2012-12-17 12:00:00,25.23,25.26,25.22,25.24,70900.0,18.6869,18.7092,18.6795,18.6944,70900.0
2012-12-17 12:10:00,25.25,25.25,25.21,25.21,42200.0,18.7018,18.7018,18.6721,18.6721,42200.0
2012-12-17 12:20:00,25.21,25.29,25.21,25.28,91600.0,18.6721,18.7314,18.6721,18.724,91600.0
2012-12-17 12:30:00,25.28,25.29,25.23,25.25,82900.0,18.724,18.7314,18.6869,18.7018,82900.0
2012-12-17 12:40:00,25.25,25.26,25.24,25.25,42800.0,18.7018,18.7092,18.6944,18.7018,42800.0
2012-12-17 12:50:00,25.25,25.28,25.25,25.25,37400.0,18.7018,18.724,18.7018,18.7018,37400.0
2012-12-17 13:00:00,25.26,25.28,25.25,25.27,40000.0,18.7092,18.724,18.7018,18.7166,40000.0
2012-12-17 13:10:00,25.26,25.29,25.21,25.22,107100.0,18.7092,18.7314,18.6721,18.6795,107100.0
2012-12-17 13:20:00,25.23,25.25,25.22,25.23,42900.0,18.6869,18.7018,18.6795,18.6869,42900.0
2012-12-17 13:30:00,25.23,25.24,25.18,25.19,88600.0,18.6869,18.6944,18.6499,18.6573,88600.0
2012-12-17 13:40:00,25.18,25.21,25.16,25.2,183600.0,18.6499,18.6721,18.6351,18.6647,183600.0
2012-12-17 13:50:00,25.2,25.2,25.19,25.19,58200.0,18.6647,18.6647,18.6573,18.6573,58200.0
2012-12-17 14:00:00,25.19,25.26,25.19,25.21,215400.0,18.6573,18.7092,18.6573,18.6721,215400.0
2012-12-17 14:10:00,25.21,25.22,25.2,25.21,50100.0,18.6721,18.6795,18.6647,18.6721,50100.0
2012-12-17 14:20:00,25.2,25.21,25.16,25.21,157900.0,18.6647,18.6721,18.6351,18.6721,157900.0
2012-12-17 14:30:00,25.2,25.21,25.19,25.19,95800.0,18.6647,18.6721,18.6573,18.6573,95800.0
2012-12-17 14:40:00,25.19,25.21,25.18,25.19,151000.0,18.6573,18.6721,18.6499,18.6573,151000.0
2012-12-17 14:50:00,25.2,25.25,25.19,25.24,106400.0,18.6647,18.7018,18.6573,18.6944,106400.0
2012-12-17 15:00:00,25.25,25.28,25.23,25.27,171900.0,18.7018,18.724,18.6869,18.7166,171900.0
2012-12-17 15:10:00,25.27,25.27,25.25,25.26,130900.0,18.7166,18.7166,18.7018,18.7092,130900.0
2012-12-17 15:20:00,25.25,25.27,25.25,25.26,190700.0,18.7018,18.7166,18.7018,18.7092,190700.0
2012-12-17 15:30:00,25.26,25.29,25.25,25.28,283600.0,18.7092,18.7314,18.7018,18.724,283600.0
2012-12-17 15:40:00,25.28,25.33,25.26,25.33,500100.0,18.724,18.761,18.7092,18.761,500100.0
2012-12-17 15:50:00,25.33,25.42,25.32,25.42,982100.0,18.761,18.8277,18.7536,18.8277,982100.0
2012-12-18 09:30:00,25.43,25.59,25.35,25.5,523000.0,18.8351,18.9536,18.7758,18.8869,523000.0
2012-12-18 09:40:00,25.5,25.6,25.49,25.58,483800.0,18.8869,18.961,18.8795,18.9462,483800.0
2012-12-18 09:50:00,25.58,25.62,25.56,25.58,269300.0,18.9462,18.9758,18.9314,18.9462,269300.0
2012-12-18 10:00:00,25.57,25.66,25.57,25.62,424500.0,18.9388,19.0054,18.9388,18.9758,424500.0
2012-12-18 10:10:00,25.62,25.68,25.6,25.6,432500.0,18.9758,19.0202,18.961,18.961,432500.0
2012-12-18 10:20:00,25.6,25.65,25.55,25.65,330400.0,18.961,18.998,18.924,18.998,330400.0
2012-12-18 10:30:00,25.65,25.73,25.64,25.72,268100.0,18.998,19.0573,18.9906,19.0499,268100.0
2012-12-18 10:40:00,25.72,25.76,25.7,25.74,160200.0,19.0499,19.0795,19.0351,19.0647,160200.0
2012-12-18 10:50:00,25.75,25.8,25.74,25.77,135000.0,19.0721,19.1091,19.0647,19.0869,135000.0
2012-12-18 11:00:00,25.76,25.82,25.76,25.82,111000.0,19.0795,19.1239,19.0795,19.1239,111000.0
2012-12-18 11:10:00,25.82,25.9,25.82,25.88,205800.0,19.1239,19.1832,19.1239,19.1684,205800.0
2012-12-18 11:20:00,25.89,25.9,25.84,25.85,120600.0,19.1758,19.1832,19.1388,19.1462,120600.0
2012-12-18 11:30:00,25.86,25.87,25.83,25.86,127800.0,19.1536,19.161,19.1313,19.1536,127800.0
2012-12-18 11:40:00,25.85,25.88,25.85,25.87,90800.0,19.1462,19.1684,19.1462,19.161,90800.0
2012-12-18 11:50:00,25.87,25.88,25.79,25.79,162900.0,19.161,19.1684,19.1017,19.1017,162900.0
2012-12-18 12:00:00,25.79,25.84,25.79,25.79,93800.0,19.1017,19.1388,19.1017,19.1017,93800.0
2012-12-18 12:10:00,25.79,25.8,25.76,25.77,87400.0,19.1017,19.1091,19.0795,19.0869,87400.0
2012-12-18 12:20:00,25.78,25.84,25.77,25.81,264400.0,19.0943,19.1388,19.0869,19.1165,264400.0
2012-12-18 12:30:00,25.81,25.85,25.79,25.85,227100.0,19.1165,19.1462,19.1017,19.1462,227100.0
2012-12-18 12:40:00,25.86,25.91,25.85,25.89,182900.0,19.1536,19.1906,19.1462,19.1758,182900.0
2012-12-18 12:50:00,25.89,25.89,25.85,25.86,84300.0,19.1758,19.1758,19.1462,19.1536,84300.0
2012-12-18 13:00:00,25.86,25.86,25.83,25.86,99100.0,19.1536,19.1536,19.1313,19.1536,99100.0
2012-12-18 13:10:00,25.86,25.88,25.79,25.83,216400.0,19.1536,19.1684,19.1017,19.1313,216400.0
2012-12-18 13:20:00,25.83,25.86,25.81,25.84,134200.0,19.1313,19.1536,19.1165,19.1388,134200.0
2012-12-18 13:30:00,25.84,25.91,25.84,25.91,147500.0,19.1388,19.1906,19.1388,19.1906,147500.0
2012-12-18 13:40:00,25.91,25.94,25.89,25.9,136000.0,19.1906,19.2128,19.1758,19.1832,136000.0
2012-12-18 13:50:00,25.89,25.9,25.86,25.87,123300.0,19.1758,19.1832,19.1536,19.161,123300.0
2012-12-18 14:00:00,25.87,25.87,25.84,25.87,131700.0,19.161,19.161,19.1388,19.161,131700.0
2012-12-18 14:10:00,25.87,25.9,25.86,25.88,167900.0,19.161,19.1832,19.1536,19.1684,167900.0
2012-12-18 14:20:00,25.88,25.9,25.84,25.85,215500.0,19.1684,19.1832,19.1388,19.1462,215500.0
2012-12-18 14:30:00,25.84,25.86,25.81,25.86,168900.0,19.1388,19.1536,19.1165,19.1536,168900.0
2012-12-18 14:40:00,25.84,25.9,25.84,25.89,200400.0,19.1388,19.1832,19.1388,19.1758,200400.0
2012-12-18 14:50:00,25.89,25.9,25.87,25.9,118400.0,19.1758,19.1832,19.161,19.1832,118400.0
2012-12-18 15:00:00,25.89,25.94,25.87,25.94,191000.0,19.1758,19.2128,19.161,19.2128,191000.0
2012-12-18 15:10:00,25.93,25.94,25.91,25.92,207600.0,19.2054,19.2128,19.1906,19.198,207600.0
2012-12-18 15:20:00,25.92,25.96,25.9,25.9,208300.0,19.198,19.2276,19.1832,19.1832,208300.0
2012-12-18 15:30:00,25.9,25.94,25.88,25.93,284600.0,19.1832,19.2128,19.1684,19.2054,284600.0
2012-12-18 15:40:00,25.94,25.98,25.93,25.97,393500.0,19.2128,19.2424,19.2054,19.235,393500.0
2012-12-18 15:50:00,25.96,26.04,25.96,26.02,861300.0,19.2276,19.2869,19.2276,19.2721,861300.0
2012-12-19 09:30:00,26.07,26.17,26.05,26.15,250800.0,19.3091,19.3832,19.2943,19.3684,250800.0
2012-12-19 09:40:00,26.16,26.16,26.1,26.12,180600.0,19.3758,19.3758,19.3313,19.3461,180600.0
2012-12-19 09:50:00,26.12,26.13,25.91,25.92,395200.0,19.3461,19.3535,19.1906,19.198,395200.0
2012-12-19 10:00:00,25.92,25.97,25.89,25.97,136100.0,19.198,19.235,19.1758,19.235,136100.0
2012-12-19 10:10:00,25.98,25.99,25.8,25.82,257300.0,19.2424,19.2499,19.1091,19.1239,257300.0
2012-12-19 10:20:00,25.82,25.87,25.81,25.82,112400.0,19.1239,19.161,19.1165,19.1239,112400.0
2012-12-19 10:30:00,25.81,25.91,25.81,25.91,90400.0,19.1165,19.1906,19.1165,19.1906,90400.0
2012-12-19 10:40:00,25.91,25.95,25.87,25.93,236700.0,19.1906,19.2202,19.161,19.2054,236700.0
2012-12-19 10:50:00,25.93,25.97,25.88,25.95,176100.0,19.2054,19.235,19.1684,19.2202,176100.0
2012-12-19 11:00:00,25.94,26.02,25.93,26.02,97500.0,19.2128,19.2721,19.2054,19.2721,97500.0
2012-12-19 11:10:00,26.02,26.05,26.01,26.05,82800.0,19.2721,19.2943,19.2647,19.2943,82800.0
2012-12-19 11:20:00,26.05,26.07,26.0,26.03,127400.0,19.2943,19.3091,19.2573,19.2795,127400.0
2012-12-19 11:30:00,26.03,26.07,26.02,26.06,77300.0,19.2795,19.3091,19.2721,19.3017,77300.0
2012-12-19 11:40:00,26.07,26.08,26.06,26.07,39800.0,19.3091,19.3165,19.3017,19.3091,39800.0
2012-12-19 11:50:00,26.08,26.11,26.07,26.09,151200.0,19.3165,19.3387,19.3091,19.3239,151200.0
2012-12-19 12:00:00,26.1,26.11,26.04,26.05,123200.0,19.3313,19.3387,19.2869,19.2943,123200.0
2012-12-19 12:10:00,26.05,26.07,26.02,26.02,141600.0,19.2943,19.3091,19.2721,19.2721,141600.0
2012-12-19 12:20:00,26.02,26.06,26.0,26.06,95600.0,19.2721,19.3017,19.2573,19.3017,95600.0
2012-12-19 12:30:00,26.05,26.08,26.03,26.08,96500.0,19.2943,19.3165,19.2795,19.3165,96500.0
2012-12-19 12:40:00,26.08,26.14,26.06,26.06,189000.0,19.3165,19.361,19.3017,19.3017,189000.0
2012-12-19 12:50:00,26.06,26.07,26.02,26.04,87700.0,19.3017,19.3091,19.2721,19.2869,87700.0
2012-12-19 13:00:00,26.03,26.06,26.02,26.03,109600.0,19.2795,19.3017,19.2721,19.2795,109600.0
2012-12-19 13:10:00,26.03,26.05,26.01,26.05,84400.0,19.2795,19.2943,19.2647,19.2943,84400.0
2012-12-19 13:20:00,26.05,26.13,26.04,26.11,157600.0,19.2943,19.3535,19.2869,19.3387,157600.0
2012-12-19 13:30:00,26.11,26.12,26.08,26.08,94000.0,19.3387,19.3461,19.3165,19.3165,94000.0
2012-12-19 13:40:00,26.08,26.09,26.03,26.08,139500.0,19.3165,19.3239,19.2795,19.3165,139500.0
2012-12-19 13:50:00,26.09,26.1,26.07,26.08,118800.0,19.3239,19.3313,19.3091,19.3165,118800.0
2012-12-19 14:00:00,26.08,26.08,26.01,26.01,133100.0,19.3165,19.3165,19.2647,19.2647,133100.0
2012-12-19 14:10:00,26.01,26.07,25.99,26.03,170200.0,19.2647,19.3091,19.2499,19.2795,170200.0
2012-12-19 14:20:00,26.04,26.07,26.03,26.04,92700.0,19.2869,19.3091,19.2795,19.2869,92700.0
2012-12-19 14:30:00,26.04,26.04,26.01,26.02,72800.0,19.2869,19.2869,19.2647,19.2721,72800.0
2012-12-19 14:40:00,26.01,26.02,25.92,25.94,201900.0,19.2647,19.2721,19.198,19.2128,201900.0
2012-12-19 14:50:00,25.95,25.98,25.9,25.98,168900.0,19.2202,19.2424,19.1832,19.2424,168900.0
2012-12-19 15:00:00,25.98,26.0,25.97,25.99,108700.0,19.2424,19.2573,19.235,19.2499,108700.0
2012-12-19 15:10:00,25.99,26.0,25.96,25.97,163700.0,19.2499,19.2573,19.2276,19.235,163700.0
2012-12-19 15:20:00,25.98,26.02,25.97,26.02,173300.0,19.2424,19.2721,19.235,19.2721,173300.0
2012-12-19 15:30:00,26.01,26.05,26.01,26.03,275700.0,19.2647,19.2943,19.2647,19.2795,275700.0
2012-12-19 15:40:00,26.02,26.05,25.93,25.93,333000.0,19.2721,19.2943,19.2054,19.2054,333000.0
2012-12-19 15:50:00,25.93,25.94,25.87,25.88,870300.0,19.2054,19.2128,19.161,19.1684,870300.0
2012-12-20 09:30:00,25.91,26.1,25.87,25.98,322600.0,19.1906,19.3313,19.161,19.2424,322600.0
2012-12-20 09:40:00,25.98,26.03,25.95,26.01,166700.0,19.2424,19.2795,19.2202,19.2647,166700.0
2012-12-20 09:50:00,26.01,26.08,26.0,26.01,190800.0,19.2647,19.3165,19.2573,19.2647,190800.0
2012-12-20 10:00:00,26.02,26.14,26.0,26.1,181700.0,19.2721,19.361,19.2573,19.3313,181700.0
2012-12-20 10:10:00,26.11,26.19,26.1,26.17,163800.0,19.3387,19.398,19.3313,19.3832,163800.0
2012-12-20 10:20:00,26.17,26.18,26.13,26.16,135300.0,19.3832,19.3906,19.3535,19.3758,135300.0
2012-12-20 10:30:00,26.16,26.21,26.15,26.21,222800.0,19.3758,19.4128,19.3684,19.4128,222800.0
2012-12-20 10:40:00,26.21,26.25,26.16,26.18,248000.0,19.4128,19.4424,19.3758,19.3906,248000.0
2012-12-20 10:50:00,26.17,26.22,26.16,26.18,138300.0,19.3832,19.4202,19.3758,19.3906,138300.0
2012-12-20 11:00:00,26.17,26.18,26.07,26.08,247000.0,19.3832,19.3906,19.3091,19.3165,247000.0
2012-12-20 11:10:00,26.09,26.1,26.03,26.04,86000.0,19.3239,19.3313,19.2795,19.2869,86000.0
2012-12-20 11:20:00,26.05,26.06,25.99,25.99,113600.0,19.2943,19.3017,19.2499,19.2499,113600.0
2012-12-20 11:30:00,25.99,26.03,25.97,26.03,123400.0,19.2499,19.2795,19.235,19.2795,123400.0
2012-12-20 11:40:00,26.03,26.08,26.02,26.08,66900.0,19.2795,19.3165,19.2721,19.3165,66900.0
2012-12-20 11:50:00,26.08,26.1,26.05,26.07,101400.0,19.3165,19.3313,19.2943,19.3091,101400.0
2012-12-20 12:00:00,26.07,26.09,26.05,26.05,62200.0,19.3091,19.3239,19.2943,19.2943,62200.0
2012-12-20 12:10:00,26.06,26.07,26.02,26.05,82700.0,19.3017,19.3091,19.2721,19.2943,82700.0
2012-12-20 12:20:00,26.04,26.07,26.04,26.06,101200.0,19.2869,19.3091,19.2869,19.3017,101200.0
2012-12-20 12:30:00,26.06,26.07,26.04,26.06,148900.0,19.3017,19.3091,19.2869,19.3017,148900.0
2012-12-20 12:40:00,26.05,26.06,26.02,26.04,82700.0,19.2943,19.3017,19.2721,19.2869,82700.0
2012-12-20 12:50:00,26.04,26.09,26.03,26.09,75700.0,19.2869,19.3239,19.2795,19.3239,75700.0
2012-12-20 13:00:00,26.09,26.12,26.06,26.12,77300.0,19.3239,19.3461,19.3017,19.3461,77300.0
2012-12-20 13:10:00,26.11,26.13,26.08,26.08,88200.0,19.3387,19.3535,19.3165,19.3165,88200.0
2012-12-20 13:20:00,26.08,26.14,26.06,26.13,68500.0,19.3165,19.361,19.3017,19.3535,68500.0
2012-12-20 13:30:00,26.12,26.16,26.1,26.15,92200.0,19.3461,19.3758,19.3313,19.3684,92200.0
2012-12-20 13:40:00,26.15,26.21,26.14,26.2,156900.0,19.3684,19.4128,19.361,19.4054,156900.0
2012-12-20 13:50:00,26.2,26.2,26.17,26.2,161000.0,19.4054,19.4054,19.3832,19.4054,161000.0
2012-12-20 14:00:00,26.19,26.19,26.11,26.11,83900.0,19.398,19.398,19.3387,19.3387,83900.0
2012-12-20 14:10:00,26.11,26.17,26.09,26.13,108600.0,19.3387,19.3832,19.3239,19.3535,108600.0
2012-12-20 14:20:00,26.13,26.15,26.12,26.14,76000.0,19.3535,19.3684,19.3461,19.361,76000.0
2012-12-20 14:30:00,26.15,26.17,26.13,26.17,190200.0,19.3684,19.3832,19.3535,19.3832,190200.0
2012-12-20 14:40:00,26.17,26.18,26.14,26.17,97500.0,19.3832,19.3906,19.361,19.3832,97500.0
2012-12-20 14:50:00,26.17,26.18,26.16,26.16,67800.0,19.3832,19.3906,19.3758,19.3758,67800.0
2012-12-20 15:00:00,26.17,26.17,26.1,26.12,146000.0,19.3832,19.3832,19.3313,19.3461,146000.0
2012-12-20 15:10:00,26.11,26.13,26.08,26.08,144900.0,19.3387,19.3535,19.3165,19.3165,144900.0
2012-12-20 15:20:00,26.09,26.13,26.07,26.1,206400.0,19.3239,19.3535,19.3091,19.3313,206400.0
2012-12-20 15:30:00,26.1,26.14,26.1,26.14,197400.0,19.3313,19.361,19.3313,19.361,197400.0
2012-12-20 15:40:00,26.14,26.16,26.11,26.15,264600.0,19.361,19.3758,19.3387,19.3684,264600.0
2012-12-20 15:50:00,26.15,26.2,26.12,26.2,414700.0,19.3684,19.4054,19.3461,19.4054,414700.0
2012-12-21 09:30:00,25.9,26.1,25.81,25.98,2338700.0,19.1832,19.3313,19.1165,19.2424,2338700.0
2012-12-21 09:40:00,25.98,26.01,25.84,25.85,343700.0,19.2424,19.2647,19.1388,19.1462,343700.0
2012-12-21 09:50:00,25.86,25.89,25.76,25.79,162000.0,19.1536,19.1758,19.0795,19.1017,162000.0
2012-12-21 10:00:00,25.79,25.88,25.76,25.88,234300.0,19.1017,19.1684,19.0795,19.1684,234300.0
2012-12-21 10:10:00,25.87,26.05,25.85,26.04,195300.0,19.161,19.2943,19.1462,19.2869,195300.0
2012-12-21 10:20:00,26.05,26.07,26.01,26.05,125800.0,19.2943,19.3091,19.2647,19.2943,125800.0
2012-12-21 10:30:00,26.05,26.07,25.99,26.01,97100.0,19.2943,19.3091,19.2499,19.2647,97100.0
2012-12-21 10:40:00,26.01,26.06,25.97,26.04,101800.0,19.2647,19.3017,19.235,19.2869,101800.0
2012-12-21 10:50:00,26.03,26.04,25.95,25.96,59500.0,19.2795,19.2869,19.2202,19.2276,59500.0
2012-12-21 11:00:00,25.96,25.96,25.82,25.83,160200.0,19.2276,19.2276,19.1239,19.1313,160200.0
2012-12-21 11:10:00,25.83,25.86,25.79,25.79,104000.0,19.1313,19.1536,19.1017,19.1017,104000.0
2012-12-21 11:20:00,25.79,25.83,25.78,25.79,98700.0,19.1017,19.1313,19.0943,19.1017,98700.0
2012-12-21 11:30:00,25.79,25.79,25.67,25.73,145200.0,19.1017,19.1017,19.0128,19.0573,145200.0
2012-12-21 11:40:00,25.73,25.73,25.65,25.69,83800.0,19.0573,19.0573,18.998,19.0277,83800.0
2012-12-21 11:50:00,25.69,25.76,25.68,25.76,63100.0,19.0277,19.0795,19.0202,19.0795,63100.0
2012-12-21 12:00:00,25.76,25.8,25.74,25.75,44600.0,19.0795,19.1091,19.0647,19.0721,44600.0
2012-12-21 12:10:00,25.76,25.78,25.73,25.78,55700.0,19.0795,19.0943,19.0573,19.0943,55700.0
2012-12-21 12:20:00,25.78,25.78,25.74,25.75,53900.0,19.0943,19.0943,19.0647,19.0721,53900.0
2012-12-21 12:30:00,25.74,25.78,25.71,25.71,100100.0,19.0647,19.0943,19.0425,19.0425,100100.0
2012-12-21 12:40:00,25.72,25.76,25.71,25.74,73600.0,19.0499,19.0795,19.0425,19.0647,73600.0
2012-12-21 12:50:00,25.74,25.76,25.71,25.76,62400.0,19.0647,19.0795,19.0425,19.0795,62400.0
2012-12-21 13:00:00,25.76,25.8,25.75,25.76,79000.0,19.0795,19.1091,19.0721,19.0795,79000.0
2012-12-21 13:10:00,25.76,25.78,25.72,25.75,69800.0,19.0795,19.0943,19.0499,19.0721,69800.0
2012-12-21 13:20:00,25.75,25.78,25.74,25.77,77200.0,19.0721,19.0943,19.0647,19.0869,77200.0
2012-12-21 13:30:00,25.78,25.82,25.76,25.8,84900.0,19.0943,19.1239,19.0795,19.1091,84900.0
2012-12-21 13:40:00,25.81,25.87,25.8,25.83,53400.0,19.1165,19.161,19.1091,19.1313,53400.0
2012-12-21 13:50:00,25.83,25.86,25.82,25.85,68500.0,19.1313,19.1536,19.1239,19.1462,68500.0
2012-12-21 14:00:00,25.85,25.9,25.84,25.84,97400.0,19.1462,19.1832,19.1388,19.1388,97400.0
2012-12-21 14:10:00,25.85,25.87,25.84,25.85,87300.0,19.1462,19.161,19.1388,19.1462,87300.0
2012-12-21 14:20:00,25.85,25.85,25.8,25.82,77000.0,19.1462,19.1462,19.1091,19.1239,77000.0
2012-12-21 14:30:00,25.81,25.83,25.8,25.8,69100.0,19.1165,19.1313,19.1091,19.1091,69100.0
2012-12-21 14:40:00,25.8,25.81,25.76,25.8,129300.0,19.1091,19.1165,19.0795,19.1091,129300.0
2012-12-21 14:50:00,25.81,25.84,25.81,25.84,89400.0,19.1165,19.1388,19.1165,19.1388,89400.0
2012-12-21 15:00:00,25.84,25.86,25.82,25.83,158800.0,19.1388,19.1536,19.1239,19.1313,158800.0
2012-12-21 15:10:00,25.83,25.85,25.77,25.85,110400.0,19.1313,19.1462,19.0869,19.1462,110400.0
2012-12-21 15:20:00,25.85,25.85,25.81,25.85,158600.0,19.1462,19.1462,19.1165,19.1462,158600.0
2012-12-21 15:30:00,25.85,25.89,25.84,25.85,659000.0,19.1462,19.1758,19.1388,19.1462,659000.0
2012-12-21 15:40:00,25.85,25.86,25.77,25.81,366700.0,19.1462,19.1536,19.0869,19.1165,366700.0
2012-12-21 15:50:00,25.81,25.83,25.79,25.8,667300.0,19.1165,19.1313,19.1017,19.1091,667300.0
2012-12-24 09:30:00,25.8,26.05,25.77,25.83,140100.0,19.1091,19.2943,19.0869,19.1313,140100.0
2012-12-24 09:40:00,25.83,25.85,25.78,25.81,119900.0,19.1313,19.1462,19.0943,19.1165,119900.0
2012-12-24 09:50:00,25.81,25.84,25.8,25.84,67800.0,19.1165,19.1388,19.1091,19.1388,67800.0
2012-12-24 10:00:00,25.84,25.89,25.83,25.88,100800.0,19.1388,19.1758,19.1313,19.1684,100800.0
2012-12-24 10:10:00,25.87,25.91,25.86,25.9,90700.0,19.161,19.1906,19.1536,19.1832,90700.0
2012-12-24 10:20:00,25.9,25.92,25.85,25.9,102300.0,19.1832,19.198,19.1462,19.1832,102300.0
2012-12-24 10:30:00,25.9,25.91,25.85,25.87,102400.0,19.1832,19.1906,19.1462,19.161,102400.0
2012-12-24 10:40:00,25.87,25.9,25.81,25.82,130000.0,19.161,19.1832,19.1165,19.1239,130000.0
2012-12-24 10:50:00,25.82,25.83,25.74,25.78,181800.0,19.1239,19.1313,19.0647,19.0943,181800.0
2012-12-24 11:00:00,25.78,25.8,25.78,25.8,46000.0,19.0943,19.1091,19.0943,19.1091,46000.0
2012-12-24 11:10:00,25.8,25.81,25.79,25.81,55500.0,19.1091,19.1165,19.1017,19.1165,55500.0
2012-12-24 11:20:00,25.81,25.81,25.8,25.8,66700.0,19.1165,19.1165,19.1091,19.1091,66700.0
2012-12-24 11:30:00,25.81,25.85,25.8,25.85,56300.0,19.1165,19.1462,19.1091,19.1462,56300.0
2012-12-24 11:40:00,25.85,25.85,25.8,25.81,72200.0,19.1462,19.1462,19.1091,19.1165,72200.0
2012-12-24 11:50:00,25.8,25.8,25.76,25.78,86900.0,19.1091,19.1091,19.0795,19.0943,86900.0
2012-12-24 12:00:00,25.78,25.78,25.77,25.78,69600.0,19.0943,19.0943,19.0869,19.0943,69600.0
2012-12-24 12:10:00,25.78,25.78,25.74,25.75,92000.0,19.0943,19.0943,19.0647,19.0721,92000.0
2012-12-24 12:20:00,25.75,25.76,25.74,25.75,46900.0,19.0721,19.0795,19.0647,19.0721,46900.0
2012-12-24 12:30:00,25.75,25.78,25.73,25.74,166700.0,19.0721,19.0943,19.0573,19.0647,166700.0
2012-12-24 12:40:00,25.74,25.77,25.71,25.76,105500.0,19.0647,19.0869,19.0425,19.0795,105500.0
2012-12-24 12:50:00,25.77,25.78,25.74,25.75,240500.0,19.0869,19.0943,19.0647,19.0721,240500.0
2012-12-26 09:30:00,25.8,25.91,25.77,25.89,124200.0,19.1091,19.1906,19.0869,19.1758,124200.0
2012-12-26 09:40:00,25.89,25.93,25.81,25.84,82400.0,19.1758,19.2054,19.1165,19.1388,82400.0
2012-12-26 09:50:00,25.83,25.86,25.73,25.75,96700.0,19.1313,19.1536,19.0573,19.0721,96700.0
2012-12-26 10:00:00,25.76,25.77,25.71,25.74,91800.0,19.0795,19.0869,19.0425,19.0647,91800.0
2012-12-26 10:10:00,25.75,25.8,25.74,25.8,118200.0,19.0721,19.1091,19.0647,19.1091,118200.0
2012-12-26 10:20:00,25.8,25.81,25.74,25.78,125700.0,19.1091,19.1165,19.0647,19.0943,125700.0
2012-12-26 10:30:00,25.78,25.78,25.66,25.69,137200.0,19.0943,19.0943,19.0054,19.0277,137200.0
2012-12-26 10:40:00,25.68,25.77,25.68,25.77,367600.0,19.0202,19.0869,19.0202,19.0869,367600.0
2012-12-26 10:50:00,25.76,25.79,25.73,25.77,145900.0,19.0795,19.1017,19.0573,19.0869,145900.0
2012-12-26 11:00:00,25.77,25.79,25.73,25.74,141800.0,19.0869,19.1017,19.0573,19.0647,141800.0
2012-12-26 11:10:00,25.74,25.74,25.7,25.71,124800.0,19.0647,19.0647,19.0351,19.0425,124800.0
2012-12-26 11:20:00,25.7,25.72,25.65,25.66,89400.0,19.0351,19.0499,18.998,19.0054,89400.0
2012-12-26 11:30:00,25.66,25.69,25.63,25.63,126500.0,19.0054,19.0277,18.9832,18.9832,126500.0
2012-12-26 11:40:00,25.64,25.66,25.61,25.61,61400.0,18.9906,19.0054,18.9684,18.9684,61400.0
2012-12-26 11:50:00,25.61,25.66,25.61,25.65,49800.0,18.9684,19.0054,18.9684,18.998,49800.0
2012-12-26 12:00:00,25.66,25.7,25.65,25.67,81800.0,19.0054,19.0351,18.998,19.0128,81800.0
2012-12-26 12:10:00,25.68,25.71,25.67,25.71,97600.0,19.0202,19.0425,19.0128,19.0425,97600.0
2012-12-26 12:20:00,25.71,25.71,25.69,25.7,55100.0,19.0425,19.0425,19.0277,19.0351,55100.0
2012-12-26 12:30:00,25.7,25.71,25.67,25.69,85400.0,19.0351,19.0425,19.0128,19.0277,85400.0
2012-12-26 12:40:00,25.69,25.71,25.69,25.69,59800.0,19.0277,19.0425,19.0277,19.0277,59800.0
2012-12-26 12:50:00,25.7,25.72,25.68,25.7,152800.0,19.0351,19.0499,19.0202,19.0351,152800.0
2012-12-26 13:00:00,25.69,25.7,25.68,25.69,57700.0,19.0277,19.0351,19.0202,19.0277,57700.0
2012-12-26 13:10:00,25.69,25.7,25.67,25.69,59800.0,19.0277,19.0351,19.0128,19.0277,59800.0
2012-12-26 13:20:00,25.69,25.7,25.66,25.67,128800.0,19.0277,19.0351,19.0054,19.0128,128800.0
2012-12-26 13:30:00,25.67,25.69,25.65,25.68,80600.0,19.0128,19.0277,18.998,19.0202,80600.0
2012-12-26 13:40:00,25.67,25.7,25.64,25.67,170900.0,19.0128,19.0351,18.9906,19.0128,170900.0
2012-12-26 13:50:00,25.66,25.68,25.66,25.68,32000.0,19.0054,19.0202,19.0054,19.0202,32000.0
2012-12-26 14:00:00,25.68,25.72,25.66,25.7,166300.0,19.0202,19.0499,19.0054,19.0351,166300.0
2012-12-26 14:10:00,25.7,25.73,25.69,25.73,53100.0,19.0351,19.0573,19.0277,19.0573,53100.0
2012-12-26 14:20:00,25.73,25.73,25.64,25.64,115600.0,19.0573,19.0573,18.9906,18.9906,115600.0
2012-12-26 14:30:00,25.64,25.69,25.63,25.69,57600.0,18.9906,19.0277,18.9832,19.0277,57600.0
2012-12-26 14:40:00,25.7,25.71,25.67,25.7,109000.0,19.0351,19.0425,19.0128,19.0351,109000.0
2012-12-26 14:50:00,25.7,25.79,25.69,25.75,172300.0,19.0351,19.1017,19.0277,19.0721,172300.0
2012-12-26 15:00:00,25.75,25.76,25.71,25.71,106500.0,19.0721,19.0795,19.0425,19.0425,106500.0
2012-12-26 15:10:00,25.71,25.73,25.69,25.69,88400.0,19.0425,19.0573,19.0277,19.0277,88400.0
2012-12-26 15:20:00,25.68,25.74,25.67,25.73,133600.0,19.0202,19.0647,19.0128,19.0573,133600.0
2012-12-26 15:30:00,25.73,25.73,25.67,25.67,167900.0,19.0573,19.0573,19.0128,19.0128,167900.0
2012-12-26 15:40:00,25.67,25.7,25.65,25.69,144400.0,19.0128,19.0351,18.998,19.0277,144400.0
2012-12-26 15:50:00,25.68,25.68,25.61,25.62,473400.0,19.0202,19.0202,18.9684,18.9758,473400.0
2012-12-27 09:30:00,25.6,25.77,25.6,25.72,100600.0,18.961,19.0869,18.961,19.0499,100600.0
2012-12-27 09:40:00,25.71,25.76,25.7,25.7,66900.0,19.0425,19.0795,19.0351,19.0351,66900.0
2012-12-27 09:50:00,25.71,25.71,25.61,25.65,62500.0,19.0425,19.0425,18.9684,18.998,62500.0
2012-12-27 10:00:00,25.64,25.65,25.57,25.58,107100.0,18.9906,18.998,18.9388,18.9462,107100.0
2012-12-27 10:10:00,25.58,25.61,25.42,25.42,110100.0,18.9462,18.9684,18.8277,18.8277,110100.0
2012-12-27 10:20:00,25.42,25.46,25.32,25.37,154500.0,18.8277,18.8573,18.7536,18.7906,154500.0
2012-12-27 10:30:00,25.37,25.44,25.37,25.41,109000.0,18.7906,18.8425,18.7906,18.8203,109000.0
2012-12-27 10:40:00,25.4,25.45,25.39,25.45,60200.0,18.8129,18.8499,18.8055,18.8499,60200.0
2012-12-27 10:50:00,25.45,25.45,25.4,25.44,116300.0,18.8499,18.8499,18.8129,18.8425,116300.0
2012-12-27 11:00:00,25.44,25.45,25.35,25.36,75600.0,18.8425,18.8499,18.7758,18.7832,75600.0
2012-12-27 11:10:00,25.37,25.37,25.32,25.35,70200.0,18.7906,18.7906,18.7536,18.7758,70200.0
2012-12-27 11:20:00,25.35,25.41,25.34,25.38,87000.0,18.7758,18.8203,18.7684,18.798,87000.0
2012-12-27 11:30:00,25.38,25.42,25.37,25.41,48600.0,18.798,18.8277,18.7906,18.8203,48600.0
2012-12-27 11:40:00,25.41,25.44,25.34,25.36,158500.0,18.8203,18.8425,18.7684,18.7832,158500.0
2012-12-27 11:50:00,25.37,25.37,25.32,25.35,105400.0,18.7906,18.7906,18.7536,18.7758,105400.0
2012-12-27 12:00:00,25.35,25.37,25.29,25.31,159300.0,18.7758,18.7906,18.7314,18.7462,159300.0
2012-12-27 12:10:00,25.31,25.33,25.28,25.29,93400.0,18.7462,18.761,18.724,18.7314,93400.0
2012-12-27 12:20:00,25.29,25.3,25.25,25.29,116300.0,18.7314,18.7388,18.7018,18.7314,116300.0
2012-12-27 12:30:00,25.29,25.29,25.2,25.26,131100.0,18.7314,18.7314,18.6647,18.7092,131100.0
2012-12-27 12:40:00,25.26,25.3,25.21,25.28,105400.0,18.7092,18.7388,18.6721,18.724,105400.0
2012-12-27 12:50:00,25.27,25.35,25.25,25.35,130900.0,18.7166,18.7758,18.7018,18.7758,130900.0
2012-12-27 13:00:00,25.35,25.39,25.33,25.37,74200.0,18.7758,18.8055,18.761,18.7906,74200.0
2012-12-27 13:10:00,25.36,25.41,25.35,25.39,89400.0,18.7832,18.8203,18.7758,18.8055,89400.0
2012-12-27 13:20:00,25.39,25.39,25.28,25.3,64100.0,18.8055,18.8055,18.724,18.7388,64100.0
2012-12-27 13:30:00,25.3,25.33,25.28,25.3,112200.0,18.7388,18.761,18.724,18.7388,112200.0
2012-12-27 13:40:00,25.3,25.32,25.26,25.3,79600.0,18.7388,18.7536,18.7092,18.7388,79600.0
2012-12-27 13:50:00,25.29,25.33,25.28,25.31,110400.0,18.7314,18.761,18.724,18.7462,110400.0
2012-12-27 14:00:00,25.32,25.34,25.28,25.3,87000.0,18.7536,18.7684,18.724,18.7388,87000.0
2012-12-27 14:10:00,25.3,25.37,25.3,25.37,88900.0,18.7388,18.7906,18.7388,18.7906,88900.0
2012-12-27 14:20:00,25.37,25.38,25.29,25.32,97500.0,18.7906,18.798,18.7314,18.7536,97500.0
2012-12-27 14:30:00,25.32,25.36,25.29,25.36,60200.0,18.7536,18.7832,18.7314,18.7832,60200.0
2012-12-27 14:40:00,25.35,25.52,25.34,25.46,209600.0,18.7758,18.9017,18.7684,18.8573,209600.0
2012-12-27 14:50:00,25.47,25.5,25.42,25.46,150900.0,18.8647,18.8869,18.8277,18.8573,150900.0
2012-12-27 15:00:00,25.47,25.51,25.43,25.48,225500.0,18.8647,18.8943,18.8351,18.8721,225500.0
2012-12-27 15:10:00,25.49,25.49,25.41,25.48,103700.0,18.8795,18.8795,18.8203,18.8721,103700.0
2012-12-27 15:20:00,25.47,25.57,25.47,25.54,217500.0,18.8647,18.9388,18.8647,18.9166,217500.0
2012-12-27 15:30:00,25.53,25.63,25.53,25.6,154400.0,18.9091,18.9832,18.9091,18.961,154400.0
2012-12-27 15:40:00,25.6,25.67,25.6,25.61,281900.0,18.961,19.0128,18.961,18.9684,281900.0
2012-12-27 15:50:00,25.61,25.7,25.58,25.64,487900.0,18.9684,19.0351,18.9462,18.9906,487900.0
2012-12-28 09:30:00,25.41,25.5,25.37,25.45,109800.0,18.8203,18.8869,18.7906,18.8499,109800.0
2012-12-28 09:40:00,25.44,25.48,25.41,25.41,64400.0,18.8425,18.8721,18.8203,18.8203,64400.0
2012-12-28 09:50:00,25.41,25.42,25.37,25.39,50900.0,18.8203,18.8277,18.7906,18.8055,50900.0
2012-12-28 10:00:00,25.4,25.43,25.34,25.37,145400.0,18.8129,18.8351,18.7684,18.7906,145400.0
2012-12-28 10:10:00,25.37,25.44,25.31,25.43,88600.0,18.7906,18.8425,18.7462,18.8351,88600.0
2012-12-28 10:20:00,25.43,25.49,25.42,25.44,75800.0,18.8351,18.8795,18.8277,18.8425,75800.0
2012-12-28 10:30:00,25.44,25.5,25.42,25.47,82500.0,18.8425,18.8869,18.8277,18.8647,82500.0
2012-12-28 10:40:00,25.47,25.64,25.46,25.59,170500.0,18.8647,18.9906,18.8573,18.9536,170500.0
2012-12-28 10:50:00,25.6,25.62,25.53,25.54,63100.0,18.961,18.9758,18.9091,18.9166,63100.0
2012-12-28 11:00:00,25.54,25.6,25.52,25.54,58500.0,18.9166,18.961,18.9017,18.9166,58500.0
2012-12-28 11:10:00,25.53,25.56,25.52,25.56,54800.0,18.9091,18.9314,18.9017,18.9314,54800.0
2012-12-28 11:20:00,25.56,25.56,25.51,25.53,45600.0,18.9314,18.9314,18.8943,18.9091,45600.0
2012-12-28 11:30:00,25.53,25.55,25.51,25.53,39300.0,18.9091,18.924,18.8943,18.9091,39300.0
2012-12-28 11:40:00,25.54,25.57,25.54,25.55,42200.0,18.9166,18.9388,18.9166,18.924,42200.0
2012-12-28 11:50:00,25.55,25.57,25.54,25.56,40800.0,18.924,18.9388,18.9166,18.9314,40800.0
2012-12-28 12:00:00,25.56,25.59,25.54,25.55,64000.0,18.9314,18.9536,18.9166,18.924,64000.0
2012-12-28 12:10:00,25.55,25.6,25.53,25.59,61200.0,18.924,18.961,18.9091,18.9536,61200.0
2012-12-28 12:20:00,25.58,25.59,25.52,25.55,60900.0,18.9462,18.9536,18.9017,18.924,60900.0
2012-12-28 12:30:00,25.55,25.57,25.53,25.54,48300.0,18.924,18.9388,18.9091,18.9166,48300.0
2012-12-28 12:40:00,25.54,25.57,25.52,25.56,146700.0,18.9166,18.9388,18.9017,18.9314,146700.0
2012-12-28 12:50:00,25.56,25.57,25.53,25.54,32600.0,18.9314,18.9388,18.9091,18.9166,32600.0
2012-12-28 13:00:00,25.54,25.58,25.54,25.57,48000.0,18.9166,18.9462,18.9166,18.9388,48000.0
2012-12-28 13:10:00,25.57,25.59,25.57,25.59,58800.0,18.9388,18.9536,18.9388,18.9536,58800.0
2012-12-28 13:20:00,25.58,25.59,25.56,25.58,69400.0,18.9462,18.9536,18.9314,18.9462,69400.0
2012-12-28 13:30:00,25.59,25.6,25.57,25.59,41200.0,18.9536,18.961,18.9388,18.9536,41200.0
2012-12-28 13:40:00,25.59,25.61,25.58,25.59,47400.0,18.9536,18.9684,18.9462,18.9536,47400.0
2012-12-28 13:50:00,25.59,25.6,25.55,25.58,71300.0,18.9536,18.961,18.924,18.9462,71300.0
2012-12-28 14:00:00,25.58,25.6,25.56,25.57,73600.0,18.9462,18.961,18.9314,18.9388,73600.0
2012-12-28 14:10:00,25.58,25.59,25.57,25.59,49000.0,18.9462,18.9536,18.9388,18.9536,49000.0
2012-12-28 14:20:00,25.59,25.61,25.56,25.6,73600.0,18.9536,18.9684,18.9314,18.961,73600.0
2012-12-28 14:30:00,25.6,25.6,25.56,25.57,43500.0,18.961,18.961,18.9314,18.9388,43500.0
2012-12-28 14:40:00,25.57,25.62,25.57,25.59,80700.0,18.9388,18.9758,18.9388,18.9536,80700.0
2012-12-28 14:50:00,25.59,25.59,25.58,25.59,39200.0,18.9536,18.9536,18.9462,18.9536,39200.0
2012-12-28 15:00:00,25.58,25.59,25.57,25.58,68800.0,18.9462,18.9536,18.9388,18.9462,68800.0
2012-12-28 15:10:00,25.58,25.61,25.55,25.61,78700.0,18.9462,18.9684,18.924,18.9684,78700.0
2012-12-28 15:20:00,25.61,25.61,25.57,25.57,105600.0,18.9684,18.9684,18.9388,18.9388,105600.0
2012-12-28 15:30:00,25.57,25.61,25.46,25.49,270400.0,18.9388,18.9684,18.8573,18.8795,270400.0
2012-12-28 15:40:00,25.49,25.54,25.44,25.47,289200.0,18.8795,18.9166,18.8425,18.8647,289200.0
2012-12-28 15:50:00,25.47,25.51,25.42,25.42,488700.0,18.8647,18.8943,18.8277,18.8277,488700.0
2012-12-31 09:30:00,25.3,25.45,25.28,25.44,132200.0,18.7388,18.8499,18.724,18.8425,132200.0
2012-12-31 09:40:00,25.44,25.45,25.34,25.37,110900.0,18.8425,18.8499,18.7684,18.7906,110900.0
2012-12-31 09:50:00,25.37,25.43,25.34,25.43,83500.0,18.7906,18.8351,18.7684,18.8351,83500.0
2012-12-31 10:00:00,25.43,25.44,25.35,25.37,121000.0,18.8351,18.8425,18.7758,18.7906,121000.0
2012-12-31 10:10:00,25.37,25.38,25.33,25.33,54100.0,18.7906,18.798,18.761,18.761,54100.0
2012-12-31 10:20:00,25.33,25.42,25.31,25.36,80800.0,18.761,18.8277,18.7462,18.7832,80800.0
2012-12-31 10:30:00,25.37,25.47,25.37,25.44,134200.0,18.7906,18.8647,18.7906,18.8425,134200.0
2012-12-31 10:40:00,25.43,25.45,25.37,25.37,80000.0,18.8351,18.8499,18.7906,18.7906,80000.0
2012-12-31 10:50:00,25.37,25.42,25.34,25.38,76800.0,18.7906,18.8277,18.7684,18.798,76800.0
2012-12-31 11:00:00,25.38,25.48,25.37,25.39,156100.0,18.798,18.8721,18.7906,18.8055,156100.0
2012-12-31 11:10:00,25.4,25.43,25.34,25.36,68200.0,18.8129,18.8351,18.7684,18.7832,68200.0
2012-12-31 11:20:00,25.36,25.37,25.29,25.3,80800.0,18.7832,18.7906,18.7314,18.7388,80800.0
2012-12-31 11:30:00,25.3,25.32,25.29,25.31,85100.0,18.7388,18.7536,18.7314,18.7462,85100.0
2012-12-31 11:40:00,25.3,25.32,25.28,25.29,87900.0,18.7388,18.7536,18.724,18.7314,87900.0
2012-12-31 11:50:00,25.29,25.29,25.26,25.27,72400.0,18.7314,18.7314,18.7092,18.7166,72400.0
2012-12-31 12:00:00,25.27,25.31,25.27,25.3,70900.0,18.7166,18.7462,18.7166,18.7388,70900.0
2012-12-31 12:10:00,25.3,25.32,25.29,25.31,48200.0,18.7388,18.7536,18.7314,18.7462,48200.0
2012-12-31 12:20:00,25.3,25.33,25.3,25.32,47500.0,18.7388,18.761,18.7388,18.7536,47500.0
2012-12-31 12:30:00,25.32,25.33,25.28,25.32,116100.0,18.7536,18.761,18.724,18.7536,116100.0
2012-12-31 12:40:00,25.32,25.53,25.31,25.49,309200.0,18.7536,18.9091,18.7462,18.8795,309200.0
2012-12-31 12:50:00,25.5,25.52,25.37,25.42,114800.0,18.8869,18.9017,18.7906,18.8277,114800.0
2012-12-31 13:00:00,25.42,25.44,25.34,25.4,87000.0,18.8277,18.8425,18.7684,18.8129,87000.0
2012-12-31 13:10:00,25.4,25.51,25.38,25.45,94200.0,18.8129,18.8943,18.798,18.8499,94200.0
2012-12-31 13:20:00,25.44,25.5,25.43,25.48,62800.0,18.8425,18.8869,18.8351,18.8721,62800.0
2012-12-31 13:30:00,25.48,25.55,25.47,25.54,70600.0,18.8721,18.924,18.8647,18.9166,70600.0
2012-12-31 13:40:00,25.55,25.61,25.38,25.4,275700.0,18.924,18.9684,18.798,18.8129,275700.0
2012-12-31 13:50:00,25.41,25.49,25.38,25.45,121900.0,18.8203,18.8795,18.798,18.8499,121900.0
2012-12-31 14:00:00,25.45,25.5,25.43,25.49,58700.0,18.8499,18.8869,18.8351,18.8795,58700.0
2012-12-31 14:10:00,25.48,25.51,25.46,25.51,73000.0,18.8721,18.8943,18.8573,18.8943,73000.0
2012-12-31 14:20:00,25.51,25.54,25.5,25.52,72000.0,18.8943,18.9166,18.8869,18.9017,72000.0
2012-12-31 14:30:00,25.52,25.56,25.46,25.46,78500.0,18.9017,18.9314,18.8573,18.8573,78500.0
2012-12-31 14:40:00,25.46,25.58,25.45,25.55,107700.0,18.8573,18.9462,18.8499,18.924,107700.0
2012-12-31 14:50:00,25.54,25.63,25.53,25.61,107000.0,18.9166,18.9832,18.9091,18.9684,107000.0
2012-12-31 15:00:00,25.62,25.67,25.6,25.62,118500.0,18.9758,19.0128,18.961,18.9758,118500.0
2012-12-31 15:10:00,25.61,25.62,25.52,25.54,168600.0,18.9684,18.9758,18.9017,18.9166,168600.0
2012-12-31 15:20:00,25.54,25.61,25.53,25.56,242000.0,18.9166,18.9684,18.9091,18.9314,242000.0
2012-12-31 15:30:00,25.56,25.65,25.56,25.64,102000.0,18.9314,18.998,18.9314,18.9906,102000.0
2012-12-31 15:40:00,25.64,25.67,25.57,25.66,239600.0,18.9906,19.0128,18.9388,19.0054,239600.0
2012-12-31 15:50:00,25.66,25.73,25.64,25.71,651300.0,19.0054,19.0573,18.9906,19.0425,651300.0
2013-01-02 09:30:00,26.21,26.32,26.13,26.26,304900.0,19.4128,19.4943,19.3535,19.4498,304900.0
2013-01-02 09:40:00,26.27,26.27,26.15,26.24,228800.0,19.4572,19.4572,19.3684,19.435,228800.0
2013-01-02 09:50:00,26.24,26.28,26.24,26.28,192000.0,19.435,19.4646,19.435,19.4646,192000.0
2013-01-02 10:00:00,26.28,26.36,26.24,26.33,215100.0,19.4646,19.5239,19.435,19.5017,215100.0
2013-01-02 10:10:00,26.32,26.35,26.28,26.29,147900.0,19.4943,19.5165,19.4646,19.472,147900.0
2013-01-02 10:20:00,26.29,26.34,26.26,26.29,304100.0,19.472,19.5091,19.4498,19.472,304100.0
2013-01-02 10:30:00,26.29,26.41,26.28,26.36,272800.0,19.472,19.5609,19.4646,19.5239,272800.0
2013-01-02 10:40:00,26.37,26.43,26.36,26.43,221500.0,19.5313,19.5757,19.5239,19.5757,221500.0
2013-01-02 10:50:00,26.43,26.53,26.42,26.52,300700.0,19.5757,19.6498,19.5683,19.6424,300700.0
2013-01-02 11:00:00,26.52,26.57,26.51,26.54,186700.0,19.6424,19.6794,19.635,19.6572,186700.0
2013-01-02 11:10:00,26.55,26.59,26.54,26.57,136500.0,19.6646,19.6942,19.6572,19.6794,136500.0
2013-01-02 11:20:00,26.56,26.59,26.56,26.57,127600.0,19.672,19.6942,19.672,19.6794,127600.0
2013-01-02 11:30:00,26.57,26.59,26.55,26.55,153100.0,19.6794,19.6942,19.6646,19.6646,153100.0
2013-01-02 11:40:00,26.55,26.58,26.53,26.57,158200.0,19.6646,19.6868,19.6498,19.6794,158200.0
2013-01-02 11:50:00,26.57,26.59,26.55,26.56,125700.0,19.6794,19.6942,19.6646,19.672,125700.0
2013-01-02 12:00:00,26.56,26.59,26.54,26.59,99900.0,19.672,19.6942,19.6572,19.6942,99900.0
2013-01-02 12:10:00,26.58,26.64,26.58,26.64,217500.0,19.6868,19.7313,19.6868,19.7313,217500.0
2013-01-02 12:20:00,26.64,26.66,26.6,26.63,173500.0,19.7313,19.7461,19.7017,19.7239,173500.0
2013-01-02 12:30:00,26.63,26.65,26.62,26.64,139900.0,19.7239,19.7387,19.7165,19.7313,139900.0
2013-01-02 12:40:00,26.64,26.66,26.63,26.64,87800.0,19.7313,19.7461,19.7239,19.7313,87800.0
2013-01-02 12:50:00,26.63,26.65,26.6,26.6,113400.0,19.7239,19.7387,19.7017,19.7017,113400.0
2013-01-02 13:00:00,26.6,26.62,26.58,26.61,146400.0,19.7017,19.7165,19.6868,19.7091,146400.0
2013-01-02 13:10:00,26.62,26.65,26.61,26.65,70800.0,19.7165,19.7387,19.7091,19.7387,70800.0
2013-01-02 13:20:00,26.65,26.67,26.64,26.67,80100.0,19.7387,19.7535,19.7313,19.7535,80100.0
2013-01-02 13:30:00,26.67,26.7,26.64,26.65,154400.0,19.7535,19.7757,19.7313,19.7387,154400.0
2013-01-02 13:40:00,26.64,26.66,26.62,26.63,139700.0,19.7313,19.7461,19.7165,19.7239,139700.0
2013-01-02 13:50:00,26.64,26.65,26.62,26.64,146000.0,19.7313,19.7387,19.7165,19.7313,146000.0
2013-01-02 14:00:00,26.63,26.66,26.61,26.63,172900.0,19.7239,19.7461,19.7091,19.7239,172900.0
2013-01-02 14:10:00,26.63,26.66,26.63,26.66,158700.0,19.7239,19.7461,19.7239,19.7461,158700.0
2013-01-02 14:20:00,26.66,26.68,26.63,26.63,101700.0,19.7461,19.7609,19.7239,19.7239,101700.0
2013-01-02 14:30:00,26.63,26.64,26.61,26.63,155300.0,19.7239,19.7313,19.7091,19.7239,155300.0
2013-01-02 14:40:00,26.63,26.63,26.61,26.62,117000.0,19.7239,19.7239,19.7091,19.7165,117000.0
2013-01-02 14:50:00,26.61,26.7,26.61,26.7,178300.0,19.7091,19.7757,19.7091,19.7757,178300.0
2013-01-02 15:00:00,26.7,26.71,26.67,26.68,194500.0,19.7757,19.7831,19.7535,19.7609,194500.0
2013-01-02 15:10:00,26.69,26.69,26.65,26.66,185000.0,19.7683,19.7683,19.7387,19.7461,185000.0
2013-01-02 15:20:00,26.66,26.69,26.64,26.69,330500.0,19.7461,19.7683,19.7313,19.7683,330500.0
2013-01-02 15:30:00,26.69,26.75,26.68,26.75,410100.0,19.7683,19.8128,19.7609,19.8128,410100.0
2013-01-02 15:40:00,26.75,26.75,26.7,26.71,521900.0,19.8128,19.8128,19.7757,19.7831,521900.0
2013-01-02 15:50:00,26.71,26.89,26.71,26.89,1185900.0,19.7831,19.9164,19.7831,19.9164,1185900.0
2013-01-03 09:30:00,26.86,26.86,26.59,26.59,181900.0,19.8942,19.8942,19.6942,19.6942,181900.0
2013-01-03 09:40:00,26.6,26.61,26.53,26.54,229100.0,19.7017,19.7091,19.6498,19.6572,229100.0
2013-01-03 09:50:00,26.53,26.58,26.49,26.5,257700.0,19.6498,19.6868,19.6202,19.6276,257700.0
2013-01-03 10:00:00,26.5,26.52,26.48,26.51,222200.0,19.6276,19.6424,19.6128,19.635,222200.0
2013-01-03 10:10:00,26.51,26.53,26.45,26.46,136800.0,19.635,19.6498,19.5906,19.598,136800.0
2013-01-03 10:20:00,26.45,26.47,26.43,26.45,113500.0,19.5906,19.6054,19.5757,19.5906,113500.0
2013-01-03 10:30:00,26.46,26.52,26.44,26.46,188400.0,19.598,19.6424,19.5831,19.598,188400.0
2013-01-03 10:40:00,26.46,26.48,26.44,26.46,99700.0,19.598,19.6128,19.5831,19.598,99700.0
2013-01-03 10:50:00,26.45,26.49,26.45,26.46,132800.0,19.5906,19.6202,19.5906,19.598,132800.0
2013-01-03 11:00:00,26.47,26.52,26.45,26.52,136800.0,19.6054,19.6424,19.5906,19.6424,136800.0
2013-01-03 11:10:00,26.51,26.59,26.51,26.55,126200.0,19.635,19.6942,19.635,19.6646,126200.0
2013-01-03 11:20:00,26.55,26.57,26.53,26.55,94400.0,19.6646,19.6794,19.6498,19.6646,94400.0
2013-01-03 11:30:00,26.56,26.59,26.55,26.55,106900.0,19.672,19.6942,19.6646,19.6646,106900.0
2013-01-03 11:40:00,26.55,26.57,26.54,26.56,124600.0,19.6646,19.6794,19.6572,19.672,124600.0
2013-01-03 11:50:00,26.57,26.58,26.55,26.56,77300.0,19.6794,19.6868,19.6646,19.672,77300.0
2013-01-03 12:00:00,26.56,26.6,26.56,26.59,35800.0,19.672,19.7017,19.672,19.6942,35800.0
2013-01-03 12:10:00,26.59,26.6,26.58,26.59,80800.0,19.6942,19.7017,19.6868,19.6942,80800.0
2013-01-03 12:20:00,26.59,26.63,26.59,26.6,99300.0,19.6942,19.7239,19.6942,19.7017,99300.0
2013-01-03 12:30:00,26.61,26.61,26.56,26.57,90500.0,19.7091,19.7091,19.672,19.6794,90500.0
2013-01-03 12:40:00,26.56,26.58,26.55,26.55,57100.0,19.672,19.6868,19.6646,19.6646,57100.0
2013-01-03 12:50:00,26.55,26.59,26.55,26.59,100700.0,19.6646,19.6942,19.6646,19.6942,100700.0
2013-01-03 13:00:00,26.58,26.63,26.58,26.58,131100.0,19.6868,19.7239,19.6868,19.6868,131100.0
2013-01-03 13:10:00,26.58,26.59,26.54,26.56,80800.0,19.6868,19.6942,19.6572,19.672,80800.0
2013-01-03 13:20:00,26.56,26.56,26.54,26.55,74600.0,19.672,19.672,19.6572,19.6646,74600.0
2013-01-03 13:30:00,26.55,26.56,26.55,26.55,85700.0,19.6646,19.672,19.6646,19.6646,85700.0
2013-01-03 13:40:00,26.55,26.56,26.54,26.54,51800.0,19.6646,19.672,19.6572,19.6572,51800.0
2013-01-03 13:50:00,26.54,26.55,26.53,26.53,41400.0,19.6572,19.6646,19.6498,19.6498,41400.0
2013-01-03 14:00:00,26.54,26.54,26.41,26.45,157600.0,19.6572,19.6572,19.5609,19.5906,157600.0
2013-01-03 14:10:00,26.45,26.5,26.44,26.48,124900.0,19.5906,19.6276,19.5831,19.6128,124900.0
2013-01-03 14:20:00,26.48,26.49,26.44,26.48,105000.0,19.6128,19.6202,19.5831,19.6128,105000.0
2013-01-03 14:30:00,26.48,26.52,26.46,26.49,110700.0,19.6128,19.6424,19.598,19.6202,110700.0
2013-01-03 14:40:00,26.49,26.55,26.48,26.52,83900.0,19.6202,19.6646,19.6128,19.6424,83900.0
2013-01-03 14:50:00,26.52,26.56,26.51,26.53,86400.0,19.6424,19.672,19.635,19.6498,86400.0
2013-01-03 15:00:00,26.53,26.55,26.51,26.52,130900.0,19.6498,19.6646,19.635,19.6424,130900.0
2013-01-03 15:10:00,26.52,26.54,26.51,26.53,135100.0,19.6424,19.6572,19.635,19.6498,135100.0
2013-01-03 15:20:00,26.53,26.56,26.51,26.54,251100.0,19.6498,19.672,19.635,19.6572,251100.0
2013-01-03 15:30:00,26.54,26.54,26.49,26.53,192000.0,19.6572,19.6572,19.6202,19.6498,192000.0
2013-01-03 15:40:00,26.52,26.6,26.52,26.58,541600.0,19.6424,19.7017,19.6424,19.6868,541600.0
2013-01-03 15:50:00,26.58,26.6,26.53,26.6,883600.0,19.6868,19.7017,19.6498,19.7017,883600.0
2013-01-04 09:30:00,26.43,26.66,26.27,26.33,632300.0,19.5757,19.7461,19.4572,19.5017,632300.0
2013-01-04 09:40:00,26.32,26.46,26.32,26.43,584000.0,19.4943,19.598,19.4943,19.5757,584000.0
2013-01-04 09:50:00,26.44,26.45,26.41,26.43,379800.0,19.5831,19.5906,19.5609,19.5757,379800.0
2013-01-04 10:00:00,26.44,26.5,26.4,26.42,272800.0,19.5831,19.6276,19.5535,19.5683,272800.0
2013-01-04 10:10:00,26.42,26.47,26.42,26.47,137700.0,19.5683,19.6054,19.5683,19.6054,137700.0
2013-01-04 10:20:00,26.47,26.52,26.46,26.5,142500.0,19.6054,19.6424,19.598,19.6276,142500.0
2013-01-04 10:30:00,26.5,26.52,26.48,26.5,244500.0,19.6276,19.6424,19.6128,19.6276,244500.0
2013-01-04 10:40:00,26.49,26.59,26.47,26.58,174200.0,19.6202,19.6942,19.6054,19.6868,174200.0
2013-01-04 10:50:00,26.58,26.63,26.56,26.58,102600.0,19.6868,19.7239,19.672,19.6868,102600.0
2013-01-04 11:00:00,26.59,26.7,26.58,26.7,136400.0,19.6942,19.7757,19.6868,19.7757,136400.0
2013-01-04 11:10:00,26.7,26.82,26.7,26.82,225900.0,19.7757,19.8646,19.7757,19.8646,225900.0
2013-01-04 11:20:00,26.82,26.87,26.81,26.87,173400.0,19.8646,19.9016,19.8572,19.9016,173400.0
2013-01-04 11:30:00,26.86,26.99,26.86,26.97,384200.0,19.8942,19.9905,19.8942,19.9757,384200.0
2013-01-04 11:40:00,26.97,26.99,26.95,26.98,179800.0,19.9757,19.9905,19.9609,19.9831,179800.0
2013-01-04 11:50:00,26.99,27.0,26.96,26.96,179700.0,19.9905,19.9979,19.9683,19.9683,179700.0
2013-01-04 12:00:00,26.96,26.96,26.9,26.94,142900.0,19.9683,19.9683,19.9239,19.9535,142900.0
2013-01-04 12:10:00,26.93,26.98,26.92,26.93,169700.0,19.9461,19.9831,19.9387,19.9461,169700.0
2013-01-04 12:20:00,26.93,26.98,26.93,26.97,96300.0,19.9461,19.9831,19.9461,19.9757,96300.0
2013-01-04 12:30:00,26.96,26.97,26.94,26.94,118000.0,19.9683,19.9757,19.9535,19.9535,118000.0
2013-01-04 12:40:00,26.94,26.98,26.93,26.98,104400.0,19.9535,19.9831,19.9461,19.9831,104400.0
2013-01-04 12:50:00,26.97,26.99,26.95,26.99,88000.0,19.9757,19.9905,19.9609,19.9905,88000.0
2013-01-04 13:00:00,26.99,27.04,26.99,27.04,148000.0,19.9905,20.0275,19.9905,20.0275,148000.0
2013-01-04 13:10:00,27.04,27.07,27.03,27.07,112200.0,20.0275,20.0498,20.0201,20.0498,112200.0
2013-01-04 13:20:00,27.07,27.15,27.07,27.14,259000.0,20.0498,20.109,20.0498,20.1016,259000.0
2013-01-04 13:30:00,27.14,27.15,27.09,27.11,159300.0,20.1016,20.109,20.0646,20.0794,159300.0
2013-01-04 13:40:00,27.11,27.12,27.09,27.1,44200.0,20.0794,20.0868,20.0646,20.072,44200.0
2013-01-04 13:50:00,27.1,27.14,27.09,27.14,88300.0,20.072,20.1016,20.0646,20.1016,88300.0
2013-01-04 14:00:00,27.14,27.16,27.11,27.14,157600.0,20.1016,20.1164,20.0794,20.1016,157600.0
2013-01-04 14:10:00,27.14,27.16,27.12,27.16,89500.0,20.1016,20.1164,20.0868,20.1164,89500.0
2013-01-04 14:20:00,27.16,27.17,27.11,27.11,119000.0,20.1164,20.1238,20.0794,20.0794,119000.0
2013-01-04 14:30:00,27.12,27.15,27.1,27.11,201300.0,20.0868,20.109,20.072,20.0794,201300.0
2013-01-04 14:40:00,27.1,27.12,27.06,27.06,145300.0,20.072,20.0868,20.0424,20.0424,145300.0
2013-01-04 14:50:00,27.06,27.14,27.06,27.14,136900.0,20.0424,20.1016,20.0424,20.1016,136900.0
2013-01-04 15:00:00,27.14,27.15,27.09,27.1,230900.0,20.1016,20.109,20.0646,20.072,230900.0
2013-01-04 15:10:00,27.1,27.15,27.09,27.14,184800.0,20.072,20.109,20.0646,20.1016,184800.0
2013-01-04 15:20:00,27.14,27.2,27.13,27.2,325100.0,20.1016,20.1461,20.0942,20.1461,325100.0
2013-01-04 15:30:00,27.2,27.25,27.16,27.22,393100.0,20.1461,20.1831,20.1164,20.1609,393100.0
2013-01-04 15:40:00,27.23,27.27,27.22,27.27,362100.0,20.1683,20.1979,20.1609,20.1979,362100.0
2013-01-04 15:50:00,27.26,27.32,27.26,27.28,763600.0,20.1905,20.2349,20.1905,20.2053,763600.0
2013-01-07 09:30:00,26.69,26.73,26.3,26.69,740100.0,19.7683,19.7979,19.4795,19.7683,740100.0
2013-01-07 09:40:00,26.69,26.84,26.62,26.69,405900.0,19.7683,19.8794,19.7165,19.7683,405900.0
2013-01-07 09:50:00,26.7,26.73,26.59,26.72,239500.0,19.7757,19.7979,19.6942,19.7905,239500.0
2013-01-07 10:00:00,26.72,26.81,26.62,26.62,263600.0,19.7905,19.8572,19.7165,19.7165,263600.0
2013-01-07 10:10:00,26.63,26.68,26.61,26.65,200300.0,19.7239,19.7609,19.7091,19.7387,200300.0
2013-01-07 10:20:00,26.66,26.67,26.61,26.64,144100.0,19.7461,19.7535,19.7091,19.7313,144100.0
2013-01-07 10:30:00,26.65,26.71,26.64,26.68,126900.0,19.7387,19.7831,19.7313,19.7609,126900.0
2013-01-07 10:40:00,26.69,26.7,26.62,26.62,146500.0,19.7683,19.7757,19.7165,19.7165,146500.0
2013-01-07 10:50:00,26.62,26.63,26.57,26.57,158100.0,19.7165,19.7239,19.6794,19.6794,158100.0
2013-01-07 11:00:00,26.57,26.61,26.55,26.58,225700.0,19.6794,19.7091,19.6646,19.6868,225700.0
2013-01-07 11:10:00,26.59,26.6,26.57,26.59,76900.0,19.6942,19.7017,19.6794,19.6942,76900.0
2013-01-07 11:20:00,26.58,26.65,26.58,26.62,105600.0,19.6868,19.7387,19.6868,19.7165,105600.0
2013-01-07 11:30:00,26.62,26.66,26.62,26.64,69500.0,19.7165,19.7461,19.7165,19.7313,69500.0
2013-01-07 11:40:00,26.64,26.66,26.59,26.59,59300.0,19.7313,19.7461,19.6942,19.6942,59300.0
2013-01-07 11:50:00,26.59,26.62,26.56,26.6,156900.0,19.6942,19.7165,19.672,19.7017,156900.0
2013-01-07 12:00:00,26.6,26.64,26.6,26.63,171800.0,19.7017,19.7313,19.7017,19.7239,171800.0
2013-01-07 12:10:00,26.63,26.64,26.61,26.63,66900.0,19.7239,19.7313,19.7091,19.7239,66900.0
2013-01-07 12:20:00,26.63,26.66,26.61,26.66,104900.0,19.7239,19.7461,19.7091,19.7461,104900.0
2013-01-07 12:30:00,26.65,26.69,26.65,26.68,74800.0,19.7387,19.7683,19.7387,19.7609,74800.0
2013-01-07 12:40:00,26.67,26.72,26.67,26.72,57100.0,19.7535,19.7905,19.7535,19.7905,57100.0
2013-01-07 12:50:00,26.71,26.72,26.66,26.67,57700.0,19.7831,19.7905,19.7461,19.7535,57700.0
2013-01-07 13:00:00,26.67,26.68,26.61,26.61,125200.0,19.7535,19.7609,19.7091,19.7091,125200.0
2013-01-07 13:10:00,26.61,26.63,26.6,26.61,60800.0,19.7091,19.7239,19.7017,19.7091,60800.0
2013-01-07 13:20:00,26.61,26.65,26.61,26.63,100300.0,19.7091,19.7387,19.7091,19.7239,100300.0
2013-01-07 13:30:00,26.63,26.65,26.61,26.61,126400.0,19.7239,19.7387,19.7091,19.7091,126400.0
2013-01-07 13:40:00,26.62,26.64,26.6,26.63,102100.0,19.7165,19.7313,19.7017,19.7239,102100.0
2013-01-07 13:50:00,26.63,26.66,26.62,26.65,54500.0,19.7239,19.7461,19.7165,19.7387,54500.0
2013-01-07 14:00:00,26.64,26.72,26.63,26.72,60500.0,19.7313,19.7905,19.7239,19.7905,60500.0
2013-01-07 14:10:00,26.71,26.74,26.7,26.73,132500.0,19.7831,19.8053,19.7757,19.7979,132500.0
2013-01-07 14:20:00,26.74,26.75,26.71,26.72,92100.0,19.8053,19.8128,19.7831,19.7905,92100.0
2013-01-07 14:30:00,26.73,26.77,26.72,26.73,93600.0,19.7979,19.8276,19.7905,19.7979,93600.0
2013-01-07 14:40:00,26.74,26.78,26.73,26.77,82800.0,19.8053,19.835,19.7979,19.8276,82800.0
2013-01-07 14:50:00,26.77,26.81,26.75,26.79,184700.0,19.8276,19.8572,19.8128,19.8424,184700.0
2013-01-07 15:00:00,26.79,26.83,26.78,26.8,113500.0,19.8424,19.872,19.835,19.8498,113500.0
2013-01-07 15:10:00,26.8,26.83,26.79,26.83,126500.0,19.8498,19.872,19.8424,19.872,126500.0
2013-01-07 15:20:00,26.83,26.9,26.82,26.89,157800.0,19.872,19.9239,19.8646,19.9164,157800.0
2013-01-07 15:30:00,26.89,26.89,26.8,26.8,197700.0,19.9164,19.9164,19.8498,19.8498,197700.0
2013-01-07 15:40:00,26.81,26.89,26.81,26.87,209600.0,19.8572,19.9164,19.8572,19.9016,209600.0
2013-01-07 15:50:00,26.88,26.91,26.86,26.88,679200.0,19.909,19.9313,19.8942,19.909,679200.0
2013-01-08 09:30:00,26.8,26.81,26.67,26.69,246500.0,19.8498,19.8572,19.7535,19.7683,246500.0
2013-01-08 09:40:00,26.69,26.78,26.69,26.75,140400.0,19.7683,19.835,19.7683,19.8128,140400.0
2013-01-08 09:50:00,26.75,26.77,26.71,26.72,91200.0,19.8128,19.8276,19.7831,19.7905,91200.0
2013-01-08 10:00:00,26.71,26.74,26.64,26.66,122900.0,19.7831,19.8053,19.7313,19.7461,122900.0
2013-01-08 10:10:00,26.66,26.66,26.47,26.47,197300.0,19.7461,19.7461,19.6054,19.6054,197300.0
2013-01-08 10:20:00,26.48,26.53,26.46,26.5,91200.0,19.6128,19.6498,19.598,19.6276,91200.0
2013-01-08 10:30:00,26.5,26.5,26.41,26.42,210200.0,19.6276,19.6276,19.5609,19.5683,210200.0
2013-01-08 10:40:00,26.41,26.47,26.39,26.47,87300.0,19.5609,19.6054,19.5461,19.6054,87300.0
2013-01-08 10:50:00,26.47,26.48,26.45,26.48,51300.0,19.6054,19.6128,19.5906,19.6128,51300.0
2013-01-08 11:00:00,26.48,26.48,26.41,26.42,135200.0,19.6128,19.6128,19.5609,19.5683,135200.0
2013-01-08 11:10:00,26.41,26.42,26.39,26.41,49900.0,19.5609,19.5683,19.5461,19.5609,49900.0
2013-01-08 11:20:00,26.41,26.42,26.4,26.42,147200.0,19.5609,19.5683,19.5535,19.5683,147200.0
2013-01-08 11:30:00,26.42,26.46,26.42,26.45,48300.0,19.5683,19.598,19.5683,19.5906,48300.0
2013-01-08 11:40:00,26.46,26.47,26.44,26.46,54300.0,19.598,19.6054,19.5831,19.598,54300.0
2013-01-08 11:50:00,26.46,26.48,26.45,26.46,28300.0,19.598,19.6128,19.5906,19.598,28300.0
2013-01-08 12:00:00,26.47,26.48,26.45,26.45,43000.0,19.6054,19.6128,19.5906,19.5906,43000.0
2013-01-08 12:10:00,26.45,26.46,26.44,26.45,30400.0,19.5906,19.598,19.5831,19.5906,30400.0
2013-01-08 12:20:00,26.44,26.45,26.42,26.43,54300.0,19.5831,19.5906,19.5683,19.5757,54300.0
2013-01-08 12:30:00,26.43,26.45,26.4,26.4,68400.0,19.5757,19.5906,19.5535,19.5535,68400.0
2013-01-08 12:40:00,26.39,26.41,26.38,26.4,48700.0,19.5461,19.5609,19.5387,19.5535,48700.0
2013-01-08 12:50:00,26.39,26.41,26.38,26.41,88200.0,19.5461,19.5609,19.5387,19.5609,88200.0
2013-01-08 13:00:00,26.41,26.44,26.41,26.44,29300.0,19.5609,19.5831,19.5609,19.5831,29300.0
2013-01-08 13:10:00,26.44,26.49,26.43,26.49,154200.0,19.5831,19.6202,19.5757,19.6202,154200.0
2013-01-08 13:20:00,26.49,26.51,26.49,26.49,73000.0,19.6202,19.635,19.6202,19.6202,73000.0
2013-01-08 13:30:00,26.49,26.51,26.49,26.5,51300.0,19.6202,19.635,19.6202,19.6276,51300.0
2013-01-08 13:40:00,26.51,26.51,26.46,26.48,78700.0,19.635,19.635,19.598,19.6128,78700.0
2013-01-08 13:50:00,26.47,26.48,26.47,26.48,27300.0,19.6054,19.6128,19.6054,19.6128,27300.0
2013-01-08 14:00:00,26.48,26.49,26.46,26.46,79800.0,19.6128,19.6202,19.598,19.598,79800.0
2013-01-08 14:10:00,26.46,26.48,26.45,26.48,65300.0,19.598,19.6128,19.5906,19.6128,65300.0
2013-01-08 14:20:00,26.47,26.49,26.46,26.48,87600.0,19.6054,19.6202,19.598,19.6128,87600.0
2013-01-08 14:30:00,26.48,26.49,26.46,26.46,71800.0,19.6128,19.6202,19.598,19.598,71800.0
2013-01-08 14:40:00,26.46,26.48,26.45,26.48,75000.0,19.598,19.6128,19.5906,19.6128,75000.0
2013-01-08 14:50:00,26.48,26.48,26.47,26.48,34100.0,19.6128,19.6128,19.6054,19.6128,34100.0
2013-01-08 15:00:00,26.47,26.53,26.47,26.53,89500.0,19.6054,19.6498,19.6054,19.6498,89500.0
2013-01-08 15:10:00,26.53,26.55,26.51,26.53,122100.0,19.6498,19.6646,19.635,19.6498,122100.0
2013-01-08 15:20:00,26.52,26.54,26.5,26.52,127100.0,19.6424,19.6572,19.6276,19.6424,127100.0
2013-01-08 15:30:00,26.53,26.55,26.48,26.49,233200.0,19.6498,19.6646,19.6128,19.6202,233200.0
2013-01-08 15:40:00,26.49,26.52,26.42,26.47,594300.0,19.6202,19.6424,19.5683,19.6054,594300.0
2013-01-08 15:50:00,26.47,26.55,26.47,26.54,458600.0,19.6054,19.6646,19.6054,19.6572,458600.0
2013-01-09 09:30:00,26.64,26.84,26.62,26.68,201000.0,19.7313,19.8794,19.7165,19.7609,201000.0
2013-01-09 09:40:00,26.69,26.85,26.68,26.82,128800.0,19.7683,19.8868,19.7609,19.8646,128800.0
2013-01-09 09:50:00,26.82,26.91,26.81,26.9,176700.0,19.8646,19.9313,19.8572,19.9239,176700.0
2013-01-09 10:00:00,26.89,26.92,26.85,26.86,172500.0,19.9164,19.9387,19.8868,19.8942,172500.0
2013-01-09 10:10:00,26.86,26.88,26.83,26.84,103900.0,19.8942,19.909,19.872,19.8794,103900.0
2013-01-09 10:20:00,26.83,26.84,26.71,26.73,168500.0,19.872,19.8794,19.7831,19.7979,168500.0
2013-01-09 10:30:00,26.74,26.74,26.68,26.71,171600.0,19.8053,19.8053,19.7609,19.7831,171600.0
2013-01-09 10:40:00,26.71,26.72,26.65,26.69,116700.0,19.7831,19.7905,19.7387,19.7683,116700.0
2013-01-09 10:50:00,26.69,26.7,26.63,26.67,65500.0,19.7683,19.7757,19.7239,19.7535,65500.0
2013-01-09 11:00:00,26.67,26.69,26.64,26.65,73500.0,19.7535,19.7683,19.7313,19.7387,73500.0
2013-01-09 11:10:00,26.65,26.66,26.61,26.61,59300.0,19.7387,19.7461,19.7091,19.7091,59300.0
2013-01-09 11:20:00,26.62,26.63,26.59,26.63,42000.0,19.7165,19.7239,19.6942,19.7239,42000.0
2013-01-09 11:30:00,26.63,26.67,26.59,26.59,104100.0,19.7239,19.7535,19.6942,19.6942,104100.0
2013-01-09 11:40:00,26.59,26.61,26.57,26.6,99000.0,19.6942,19.7091,19.6794,19.7017,99000.0
2013-01-09 11:50:00,26.61,26.62,26.53,26.56,90300.0,19.7091,19.7165,19.6498,19.672,90300.0
2013-01-09 12:00:00,26.56,26.61,26.56,26.61,55200.0,19.672,19.7091,19.672,19.7091,55200.0
2013-01-09 12:10:00,26.6,26.62,26.56,26.58,53000.0,19.7017,19.7165,19.672,19.6868,53000.0
2013-01-09 12:20:00,26.58,26.59,26.52,26.53,58700.0,19.6868,19.6942,19.6424,19.6498,58700.0
2013-01-09 12:30:00,26.53,26.57,26.47,26.48,93000.0,19.6498,19.6794,19.6054,19.6128,93000.0
2013-01-09 12:40:00,26.48,26.55,26.47,26.55,283500.0,19.6128,19.6646,19.6054,19.6646,283500.0
2013-01-09 12:50:00,26.55,26.63,26.54,26.63,63000.0,19.6646,19.7239,19.6572,19.7239,63000.0
2013-01-09 13:00:00,26.63,26.64,26.6,26.6,95000.0,19.7239,19.7313,19.7017,19.7017,95000.0
2013-01-09 13:10:00,26.61,26.65,26.59,26.64,84100.0,19.7091,19.7387,19.6942,19.7313,84100.0
2013-01-09 13:20:00,26.65,26.66,26.62,26.63,43500.0,19.7387,19.7461,19.7165,19.7239,43500.0
2013-01-09 13:30:00,26.63,26.66,26.61,26.65,71000.0,19.7239,19.7461,19.7091,19.7387,71000.0
2013-01-09 13:40:00,26.66,26.67,26.62,26.64,86100.0,19.7461,19.7535,19.7165,19.7313,86100.0
2013-01-09 13:50:00,26.63,26.64,26.57,26.59,86800.0,19.7239,19.7313,19.6794,19.6942,86800.0
2013-01-09 14:00:00,26.58,26.58,26.54,26.54,82100.0,19.6868,19.6868,19.6572,19.6572,82100.0
2013-01-09 14:10:00,26.54,26.58,26.54,26.55,64800.0,19.6572,19.6868,19.6572,19.6646,64800.0
2013-01-09 14:20:00,26.55,26.59,26.54,26.59,70500.0,19.6646,19.6942,19.6572,19.6942,70500.0
2013-01-09 14:30:00,26.59,26.59,26.55,26.56,244600.0,19.6942,19.6942,19.6646,19.672,244600.0
2013-01-09 14:40:00,26.56,26.58,26.53,26.55,95100.0,19.672,19.6868,19.6498,19.6646,95100.0
2013-01-09 14:50:00,26.55,26.57,26.5,26.51,149500.0,19.6646,19.6794,19.6276,19.635,149500.0
2013-01-09 15:00:00,26.51,26.55,26.48,26.52,144100.0,19.635,19.6646,19.6128,19.6424,144100.0
2013-01-09 15:10:00,26.52,26.53,26.49,26.49,124600.0,19.6424,19.6498,19.6202,19.6202,124600.0
2013-01-09 15:20:00,26.49,26.55,26.48,26.51,118400.0,19.6202,19.6646,19.6128,19.635,118400.0
2013-01-09 15:30:00,26.51,26.54,26.49,26.49,199600.0,19.635,19.6572,19.6202,19.6202,199600.0
2013-01-09 15:40:00,26.5,26.59,26.49,26.57,268700.0,19.6276,19.6942,19.6202,19.6794,268700.0
2013-01-09 15:50:00,26.57,26.61,26.55,26.59,474400.0,19.6794,19.7091,19.6646,19.6942,474400.0
2013-01-10 09:30:00,26.88,26.98,26.83,26.88,143400.0,19.909,19.9831,19.872,19.909,143400.0
2013-01-10 09:40:00,26.88,26.89,26.81,26.87,99000.0,19.909,19.9164,19.8572,19.9016,99000.0
2013-01-10 09:50:00,26.87,27.0,26.86,27.0,132000.0,19.9016,19.9979,19.8942,19.9979,132000.0
2013-01-10 10:00:00,27.0,27.0,26.96,27.0,269900.0,19.9979,19.9979,19.9683,19.9979,269900.0
2013-01-10 10:10:00,26.99,27.0,26.94,26.95,567200.0,19.9905,19.9979,19.9535,19.9609,567200.0
2013-01-10 10:20:00,26.95,26.97,26.92,26.94,233200.0,19.9609,19.9757,19.9387,19.9535,233200.0
2013-01-10 10:30:00,26.93,26.94,26.79,26.82,399600.0,19.9461,19.9535,19.8424,19.8646,399600.0
2013-01-10 10:40:00,26.82,26.82,26.77,26.82,248700.0,19.8646,19.8646,19.8276,19.8646,248700.0
2013-01-10 10:50:00,26.83,26.88,26.79,26.79,129100.0,19.872,19.909,19.8424,19.8424,129100.0
2013-01-10 11:00:00,26.79,26.84,26.76,26.83,137500.0,19.8424,19.8794,19.8202,19.872,137500.0
2013-01-10 11:10:00,26.84,26.85,26.75,26.79,239200.0,19.8794,19.8868,19.8128,19.8424,239200.0
2013-01-10 11:20:00,26.79,26.81,26.78,26.8,152100.0,19.8424,19.8572,19.835,19.8498,152100.0
2013-01-10 11:30:00,26.81,26.82,26.76,26.77,146700.0,19.8572,19.8646,19.8202,19.8276,146700.0
2013-01-10 11:40:00,26.77,26.78,26.72,26.72,158800.0,19.8276,19.835,19.7905,19.7905,158800.0
2013-01-10 11:50:00,26.72,26.73,26.66,26.66,267200.0,19.7905,19.7979,19.7461,19.7461,267200.0
2013-01-10 12:00:00,26.66,26.7,26.66,26.7,146000.0,19.7461,19.7757,19.7461,19.7757,146000.0
2013-01-10 12:10:00,26.7,26.7,26.69,26.7,71200.0,19.7757,19.7757,19.7683,19.7757,71200.0
2013-01-10 12:20:00,26.7,26.71,26.68,26.71,250400.0,19.7757,19.7831,19.7609,19.7831,250400.0
2013-01-10 12:30:00,26.71,26.75,26.69,26.71,311700.0,19.7831,19.8128,19.7683,19.7831,311700.0
2013-01-10 12:40:00,26.71,26.72,26.69,26.71,349000.0,19.7831,19.7905,19.7683,19.7831,349000.0
2013-01-10 12:50:00,26.71,26.76,26.7,26.74,195700.0,19.7831,19.8202,19.7757,19.8053,195700.0
2013-01-10 13:00:00,26.74,26.77,26.7,26.71,293800.0,19.8053,19.8276,19.7757,19.7831,293800.0
2013-01-10 13:10:00,26.71,26.72,26.7,26.71,107900.0,19.7831,19.7905,19.7757,19.7831,107900.0
2013-01-10 13:20:00,26.72,26.73,26.71,26.73,77800.0,19.7905,19.7979,19.7831,19.7979,77800.0
2013-01-10 13:30:00,26.73,26.73,26.7,26.7,153200.0,19.7979,19.7979,19.7757,19.7757,153200.0
2013-01-10 13:40:00,26.7,26.74,26.7,26.72,195500.0,19.7757,19.8053,19.7757,19.7905,195500.0
2013-01-10 13:50:00,26.72,26.73,26.69,26.71,149200.0,19.7905,19.7979,19.7683,19.7831,149200.0
2013-01-10 14:00:00,26.71,26.72,26.71,26.72,70800.0,19.7831,19.7905,19.7831,19.7905,70800.0
2013-01-10 14:10:00,26.71,26.73,26.7,26.7,118200.0,19.7831,19.7979,19.7757,19.7757,118200.0
2013-01-10 14:20:00,26.71,26.71,26.69,26.7,131100.0,19.7831,19.7831,19.7683,19.7757,131100.0
2013-01-10 14:30:00,26.7,26.72,26.7,26.72,256100.0,19.7757,19.7905,19.7757,19.7905,256100.0
2013-01-10 14:40:00,26.71,26.74,26.71,26.71,344500.0,19.7831,19.8053,19.7831,19.7831,344500.0
2013-01-10 14:50:00,26.71,26.78,26.71,26.76,206300.0,19.7831,19.835,19.7831,19.8202,206300.0
2013-01-10 15:00:00,26.76,26.82,26.75,26.8,312200.0,19.8202,19.8646,19.8128,19.8498,312200.0
2013-01-10 15:10:00,26.8,26.8,26.78,26.79,145900.0,19.8498,19.8498,19.835,19.8424,145900.0
2013-01-10 15:20:00,26.79,26.81,26.75,26.76,374100.0,19.8424,19.8572,19.8128,19.8202,374100.0
2013-01-10 15:30:00,26.77,26.81,26.76,26.8,220600.0,19.8276,19.8572,19.8202,19.8498,220600.0
2013-01-10 15:40:00,26.8,26.81,26.78,26.8,384500.0,19.8498,19.8572,19.835,19.8498,384500.0
2013-01-10 15:50:00,26.8,26.83,26.79,26.83,899300.0,19.8498,19.872,19.8424,19.872,899300.0
2013-01-11 09:30:00,26.81,26.81,26.54,26.56,260600.0,19.8572,19.8572,19.6572,19.672,260600.0
2013-01-11 09:40:00,26.55,26.64,26.54,26.61,233200.0,19.6646,19.7313,19.6572,19.7091,233200.0
2013-01-11 09:50:00,26.6,26.61,26.55,26.57,195700.0,19.7017,19.7091,19.6646,19.6794,195700.0
2013-01-11 10:00:00,26.56,26.57,26.47,26.5,232900.0,19.672,19.6794,19.6054,19.6276,232900.0
2013-01-11 10:10:00,26.5,26.51,26.42,26.51,193400.0,19.6276,19.635,19.5683,19.635,193400.0
2013-01-11 10:20:00,26.52,26.56,26.5,26.5,138600.0,19.6424,19.672,19.6276,19.6276,138600.0
2013-01-11 10:30:00,26.51,26.6,26.51,26.58,163700.0,19.635,19.7017,19.635,19.6868,163700.0
2013-01-11 10:40:00,26.58,26.64,26.57,26.6,244800.0,19.6868,19.7313,19.6794,19.7017,244800.0
2013-01-11 10:50:00,26.6,26.61,26.54,26.58,168000.0,19.7017,19.7091,19.6572,19.6868,168000.0
2013-01-11 11:00:00,26.58,26.63,26.58,26.61,125500.0,19.6868,19.7239,19.6868,19.7091,125500.0
2013-01-11 11:10:00,26.61,26.62,26.59,26.61,86500.0,19.7091,19.7165,19.6942,19.7091,86500.0
2013-01-11 11:20:00,26.61,26.64,26.58,26.58,163100.0,19.7091,19.7313,19.6868,19.6868,163100.0
2013-01-11 11:30:00,26.58,26.62,26.55,26.62,83800.0,19.6868,19.7165,19.6646,19.7165,83800.0
2013-01-11 11:40:00,26.61,26.67,26.61,26.67,28500.0,19.7091,19.7535,19.7091,19.7535,28500.0
2013-01-11 11:50:00,26.67,26.69,26.63,26.63,144500.0,19.7535,19.7683,19.7239,19.7239,144500.0
2013-01-11 12:00:00,26.63,26.64,26.6,26.63,71300.0,19.7239,19.7313,19.7017,19.7239,71300.0
2013-01-11 12:10:00,26.63,26.64,26.62,26.64,36400.0,19.7239,19.7313,19.7165,19.7313,36400.0
2013-01-11 12:20:00,26.64,26.64,26.6,26.6,33300.0,19.7313,19.7313,19.7017,19.7017,33300.0
2013-01-11 12:30:00,26.6,26.61,26.56,26.58,72600.0,19.7017,19.7091,19.672,19.6868,72600.0
2013-01-11 12:40:00,26.57,26.58,26.55,26.57,68000.0,19.6794,19.6868,19.6646,19.6794,68000.0
2013-01-11 12:50:00,26.58,26.6,26.54,26.55,68500.0,19.6868,19.7017,19.6572,19.6646,68500.0
2013-01-11 13:00:00,26.55,26.59,26.55,26.59,49200.0,19.6646,19.6942,19.6646,19.6942,49200.0
2013-01-11 13:10:00,26.59,26.59,26.56,26.58,67100.0,19.6942,19.6942,19.672,19.6868,67100.0
2013-01-11 13:20:00,26.58,26.59,26.57,26.58,62600.0,19.6868,19.6942,19.6794,19.6868,62600.0
2013-01-11 13:30:00,26.58,26.6,26.57,26.6,74100.0,19.6868,19.7017,19.6794,19.7017,74100.0
2013-01-11 13:40:00,26.59,26.6,26.52,26.52,79400.0,19.6942,19.7017,19.6424,19.6424,79400.0
2013-01-11 13:50:00,26.52,26.54,26.52,26.54,55400.0,19.6424,19.6572,19.6424,19.6572,55400.0
2013-01-11 14:00:00,26.54,26.62,26.54,26.62,97300.0,19.6572,19.7165,19.6572,19.7165,97300.0
2013-01-11 14:10:00,26.62,26.66,26.61,26.62,98700.0,19.7165,19.7461,19.7091,19.7165,98700.0
2013-01-11 14:20:00,26.62,26.63,26.59,26.61,114500.0,19.7165,19.7239,19.6942,19.7091,114500.0
2013-01-11 14:30:00,26.61,26.65,26.6,26.64,60800.0,19.7091,19.7387,19.7017,19.7313,60800.0
2013-01-11 14:40:00,26.64,26.66,26.61,26.61,115500.0,19.7313,19.7461,19.7091,19.7091,115500.0
2013-01-11 14:50:00,26.61,26.62,26.59,26.61,156900.0,19.7091,19.7165,19.6942,19.7091,156900.0
2013-01-11 15:00:00,26.6,26.62,26.59,26.62,140900.0,19.7017,19.7165,19.6942,19.7165,140900.0
2013-01-11 15:10:00,26.62,26.67,26.61,26.66,97600.0,19.7165,19.7535,19.7091,19.7461,97600.0
2013-01-11 15:20:00,26.66,26.7,26.65,26.7,100300.0,19.7461,19.7757,19.7387,19.7757,100300.0
2013-01-11 15:30:00,26.7,26.73,26.68,26.71,174400.0,19.7757,19.7979,19.7609,19.7831,174400.0
2013-01-11 15:40:00,26.71,26.77,26.7,26.77,228100.0,19.7831,19.8276,19.7757,19.8276,228100.0
2013-01-11 15:50:00,26.77,26.78,26.74,26.77,432900.0,19.8276,19.835,19.8053,19.8276,432900.0
2013-01-14 09:30:00,26.67,26.73,26.56,26.6,193100.0,19.7535,19.7979,19.672,19.7017,193100.0
2013-01-14 09:40:00,26.61,26.67,26.56,26.6,137300.0,19.7091,19.7535,19.672,19.7017,137300.0
2013-01-14 09:50:00,26.6,26.61,26.51,26.54,140300.0,19.7017,19.7091,19.635,19.6572,140300.0
2013-01-14 10:00:00,26.54,26.55,26.48,26.55,287400.0,19.6572,19.6646,19.6128,19.6646,287400.0
2013-01-14 10:10:00,26.55,26.58,26.53,26.56,374200.0,19.6646,19.6868,19.6498,19.672,374200.0
2013-01-14 10:20:00,26.56,26.59,26.51,26.55,164200.0,19.672,19.6942,19.635,19.6646,164200.0
2013-01-14 10:30:00,26.55,26.67,26.55,26.67,82600.0,19.6646,19.7535,19.6646,19.7535,82600.0
2013-01-14 10:40:00,26.67,26.77,26.66,26.77,80600.0,19.7535,19.8276,19.7461,19.8276,80600.0
2013-01-14 10:50:00,26.77,26.79,26.71,26.73,130900.0,19.8276,19.8424,19.7831,19.7979,130900.0
2013-01-14 11:00:00,26.73,26.75,26.69,26.69,79700.0,19.7979,19.8128,19.7683,19.7683,79700.0
2013-01-14 11:10:00,26.69,26.71,26.64,26.64,124200.0,19.7683,19.7831,19.7313,19.7313,124200.0
2013-01-14 11:20:00,26.65,26.71,26.64,26.71,71900.0,19.7387,19.7831,19.7313,19.7831,71900.0
2013-01-14 11:30:00,26.71,26.72,26.67,26.68,59500.0,19.7831,19.7905,19.7535,19.7609,59500.0
2013-01-14 11:40:00,26.68,26.72,26.66,26.72,86600.0,19.7609,19.7905,19.7461,19.7905,86600.0
2013-01-14 11:50:00,26.71,26.72,26.69,26.7,56100.0,19.7831,19.7905,19.7683,19.7757,56100.0
2013-01-14 12:00:00,26.7,26.73,26.69,26.71,40100.0,19.7757,19.7979,19.7683,19.7831,40100.0
2013-01-14 12:10:00,26.71,26.73,26.67,26.67,42900.0,19.7831,19.7979,19.7535,19.7535,42900.0
2013-01-14 12:20:00,26.67,26.68,26.63,26.63,60600.0,19.7535,19.7609,19.7239,19.7239,60600.0
2013-01-14 12:30:00,26.63,26.66,26.63,26.65,19400.0,19.7239,19.7461,19.7239,19.7387,19400.0
2013-01-14 12:40:00,26.66,26.7,26.64,26.68,45300.0,19.7461,19.7757,19.7313,19.7609,45300.0
2013-01-14 12:50:00,26.69,26.7,26.67,26.68,37500.0,19.7683,19.7757,19.7535,19.7609,37500.0
2013-01-14 13:00:00,26.67,26.68,26.64,26.65,56700.0,19.7535,19.7609,19.7313,19.7387,56700.0
2013-01-14 13:10:00,26.66,26.7,26.64,26.69,68300.0,19.7461,19.7757,19.7313,19.7683,68300.0
2013-01-14 13:20:00,26.7,26.73,26.7,26.73,64900.0,19.7757,19.7979,19.7757,19.7979,64900.0
2013-01-14 13:30:00,26.73,26.75,26.73,26.74,49400.0,19.7979,19.8128,19.7979,19.8053,49400.0
2013-01-14 13:40:00,26.75,26.75,26.69,26.69,70500.0,19.8128,19.8128,19.7683,19.7683,70500.0
2013-01-14 13:50:00,26.69,26.7,26.67,26.67,63800.0,19.7683,19.7757,19.7535,19.7535,63800.0
2013-01-14 14:00:00,26.68,26.68,26.63,26.64,126300.0,19.7609,19.7609,19.7239,19.7313,126300.0
2013-01-14 14:10:00,26.64,26.65,26.61,26.63,71300.0,19.7313,19.7387,19.7091,19.7239,71300.0
2013-01-14 14:20:00,26.64,26.65,26.62,26.64,41600.0,19.7313,19.7387,19.7165,19.7313,41600.0
2013-01-14 14:30:00,26.65,26.67,26.64,26.64,74800.0,19.7387,19.7535,19.7313,19.7313,74800.0
2013-01-14 14:40:00,26.64,26.69,26.64,26.69,203400.0,19.7313,19.7683,19.7313,19.7683,203400.0
2013-01-14 14:50:00,26.69,26.71,26.68,26.68,63400.0,19.7683,19.7831,19.7609,19.7609,63400.0
2013-01-14 15:00:00,26.68,26.72,26.68,26.72,92500.0,19.7609,19.7905,19.7609,19.7905,92500.0
2013-01-14 15:10:00,26.72,26.72,26.68,26.69,110100.0,19.7905,19.7905,19.7609,19.7683,110100.0
2013-01-14 15:20:00,26.69,26.71,26.67,26.67,142400.0,19.7683,19.7831,19.7535,19.7535,142400.0
2013-01-14 15:30:00,26.68,26.7,26.64,26.7,222600.0,19.7609,19.7757,19.7313,19.7757,222600.0
2013-01-14 15:40:00,26.7,26.71,26.68,26.68,154700.0,19.7757,19.7831,19.7609,19.7609,154700.0
2013-01-14 15:50:00,26.68,26.74,26.67,26.73,521900.0,19.7609,19.8053,19.7535,19.7979,521900.0
2013-01-15 09:30:00,26.63,26.74,26.61,26.7,251300.0,19.7239,19.8053,19.7091,19.7757,251300.0
2013-01-15 09:40:00,26.7,26.73,26.58,26.72,220300.0,19.7757,19.7979,19.6868,19.7905,220300.0
2013-01-15 09:50:00,26.71,26.76,26.68,26.69,101600.0,19.7831,19.8202,19.7609,19.7683,101600.0
2013-01-15 10:00:00,26.7,26.72,26.68,26.71,100500.0,19.7757,19.7905,19.7609,19.7831,100500.0
2013-01-15 10:10:00,26.7,26.78,26.69,26.74,110100.0,19.7757,19.835,19.7683,19.8053,110100.0
2013-01-15 10:20:00,26.73,26.77,26.69,26.7,244400.0,19.7979,19.8276,19.7683,19.7757,244400.0
2013-01-15 10:30:00,26.7,26.74,26.7,26.71,70000.0,19.7757,19.8053,19.7757,19.7831,70000.0
2013-01-15 10:40:00,26.72,26.76,26.72,26.74,53100.0,19.7905,19.8202,19.7905,19.8053,53100.0
2013-01-15 10:50:00,26.75,26.75,26.7,26.74,72600.0,19.8128,19.8128,19.7757,19.8053,72600.0
2013-01-15 11:00:00,26.75,26.78,26.71,26.73,80200.0,19.8128,19.835,19.7831,19.7979,80200.0
2013-01-15 11:10:00,26.71,26.71,26.65,26.66,136300.0,19.7831,19.7831,19.7387,19.7461,136300.0
2013-01-15 11:20:00,26.65,26.71,26.65,26.7,58500.0,19.7387,19.7831,19.7387,19.7757,58500.0
2013-01-15 11:30:00,26.7,26.71,26.65,26.67,69400.0,19.7757,19.7831,19.7387,19.7535,69400.0
2013-01-15 11:40:00,26.67,26.75,26.66,26.75,121100.0,19.7535,19.8128,19.7461,19.8128,121100.0
2013-01-15 11:50:00,26.75,26.8,26.74,26.79,75700.0,19.8128,19.8498,19.8053,19.8424,75700.0
2013-01-15 12:00:00,26.8,26.82,26.79,26.82,151300.0,19.8498,19.8646,19.8424,19.8646,151300.0
2013-01-15 12:10:00,26.81,26.83,26.79,26.8,209600.0,19.8572,19.872,19.8424,19.8498,209600.0
2013-01-15 12:20:00,26.8,26.84,26.8,26.84,210500.0,19.8498,19.8794,19.8498,19.8794,210500.0
2013-01-15 12:30:00,26.84,26.89,26.83,26.84,113100.0,19.8794,19.9164,19.872,19.8794,113100.0
2013-01-15 12:40:00,26.84,26.87,26.83,26.85,89000.0,19.8794,19.9016,19.872,19.8868,89000.0
2013-01-15 12:50:00,26.85,26.86,26.78,26.79,78100.0,19.8868,19.8942,19.835,19.8424,78100.0
2013-01-15 13:00:00,26.79,26.82,26.78,26.82,56600.0,19.8424,19.8646,19.835,19.8646,56600.0
2013-01-15 13:10:00,26.82,26.82,26.78,26.79,441100.0,19.8646,19.8646,19.835,19.8424,441100.0
2013-01-15 13:20:00,26.79,26.83,26.78,26.8,92200.0,19.8424,19.872,19.835,19.8498,92200.0
2013-01-15 13:30:00,26.79,26.81,26.78,26.8,377900.0,19.8424,19.8572,19.835,19.8498,377900.0
2013-01-15 13:40:00,26.79,26.81,26.78,26.78,66600.0,19.8424,19.8572,19.835,19.835,66600.0
2013-01-15 13:50:00,26.78,26.8,26.73,26.73,104200.0,19.835,19.8498,19.7979,19.7979,104200.0
2013-01-15 14:00:00,26.74,26.77,26.71,26.77,105900.0,19.8053,19.8276,19.7831,19.8276,105900.0
2013-01-15 14:10:00,26.77,26.81,26.76,26.8,92600.0,19.8276,19.8572,19.8202,19.8498,92600.0
2013-01-15 14:20:00,26.79,26.8,26.79,26.8,44200.0,19.8424,19.8498,19.8424,19.8498,44200.0
2013-01-15 14:30:00,26.79,26.82,26.78,26.81,442900.0,19.8424,19.8646,19.835,19.8572,442900.0
2013-01-15 14:40:00,26.8,26.86,26.8,26.85,240300.0,19.8498,19.8942,19.8498,19.8868,240300.0
2013-01-15 14:50:00,26.84,26.87,26.83,26.86,635100.0,19.8794,19.9016,19.872,19.8942,635100.0
2013-01-15 15:00:00,26.86,26.86,26.85,26.85,98100.0,19.8942,19.8942,19.8868,19.8868,98100.0
2013-01-15 15:10:00,26.86,26.86,26.76,26.79,205700.0,19.8942,19.8942,19.8202,19.8424,205700.0
2013-01-15 15:20:00,26.78,26.82,26.77,26.79,186600.0,19.835,19.8646,19.8276,19.8424,186600.0
2013-01-15 15:30:00,26.79,26.83,26.78,26.82,345300.0,19.8424,19.872,19.835,19.8646,345300.0
2013-01-15 15:40:00,26.82,26.82,26.76,26.79,529700.0,19.8646,19.8646,19.8202,19.8424,529700.0
2013-01-15 15:50:00,26.8,26.83,26.77,26.78,735100.0,19.8498,19.872,19.8276,19.835,735100.0
2013-01-16 09:30:00,25.82,26.01,25.62,25.81,942300.0,19.1239,19.2647,18.9758,19.1165,942300.0
2013-01-16 09:40:00,25.8,25.96,25.71,25.94,640800.0,19.1091,19.2276,19.0425,19.2128,640800.0
2013-01-16 09:50:00,25.93,25.95,25.87,25.94,399100.0,19.2054,19.2202,19.161,19.2128,399100.0
2013-01-16 10:00:00,25.93,26.0,25.91,26.0,491200.0,19.2054,19.2573,19.1906,19.2573,491200.0
2013-01-16 10:10:00,25.99,26.04,25.95,25.97,377300.0,19.2499,19.2869,19.2202,19.235,377300.0
2013-01-16 10:20:00,25.97,26.16,25.97,26.11,540800.0,19.235,19.3758,19.235,19.3387,540800.0
2013-01-16 10:30:00,26.11,26.2,26.05,26.05,296800.0,19.3387,19.4054,19.2943,19.2943,296800.0
2013-01-16 10:40:00,26.05,26.17,26.05,26.16,130600.0,19.2943,19.3832,19.2943,19.3758,130600.0
2013-01-16 10:50:00,26.14,26.15,25.98,26.0,464200.0,19.361,19.3684,19.2424,19.2573,464200.0
2013-01-16 11:00:00,26.0,26.0,25.93,25.96,244200.0,19.2573,19.2573,19.2054,19.2276,244200.0
2013-01-16 11:10:00,25.96,26.05,25.95,26.04,388600.0,19.2276,19.2943,19.2202,19.2869,388600.0
2013-01-16 11:20:00,26.04,26.15,26.02,26.15,533300.0,19.2869,19.3684,19.2721,19.3684,533300.0
2013-01-16 11:30:00,26.14,26.15,26.1,26.1,115600.0,19.361,19.3684,19.3313,19.3313,115600.0
2013-01-16 11:40:00,26.1,26.14,26.05,26.05,209300.0,19.3313,19.361,19.2943,19.2943,209300.0
2013-01-16 11:50:00,26.05,26.06,25.99,26.04,230200.0,19.2943,19.3017,19.2499,19.2869,230200.0
2013-01-16 12:00:00,26.04,26.07,26.04,26.05,53000.0,19.2869,19.3091,19.2869,19.2943,53000.0
2013-01-16 12:10:00,26.05,26.06,26.04,26.04,69700.0,19.2943,19.3017,19.2869,19.2869,69700.0
2013-01-16 12:20:00,26.04,26.05,26.03,26.04,47000.0,19.2869,19.2943,19.2795,19.2869,47000.0
2013-01-16 12:30:00,26.04,26.1,26.01,26.09,167900.0,19.2869,19.3313,19.2647,19.3239,167900.0
2013-01-16 12:40:00,26.08,26.1,25.99,26.04,144300.0,19.3165,19.3313,19.2499,19.2869,144300.0
2013-01-16 12:50:00,26.03,26.12,26.03,26.12,57300.0,19.2795,19.3461,19.2795,19.3461,57300.0
2013-01-16 13:00:00,26.12,26.12,26.09,26.12,81600.0,19.3461,19.3461,19.3239,19.3461,81600.0
2013-01-16 13:10:00,26.12,26.12,26.09,26.11,75000.0,19.3461,19.3461,19.3239,19.3387,75000.0
2013-01-16 13:20:00,26.12,26.12,26.09,26.12,55300.0,19.3461,19.3461,19.3239,19.3461,55300.0
2013-01-16 13:30:00,26.12,26.15,26.11,26.14,103200.0,19.3461,19.3684,19.3387,19.361,103200.0
2013-01-16 13:40:00,26.14,26.17,26.12,26.12,101700.0,19.361,19.3832,19.3461,19.3461,101700.0
2013-01-16 13:50:00,26.12,26.13,26.1,26.13,154900.0,19.3461,19.3535,19.3313,19.3535,154900.0
2013-01-16 14:00:00,26.12,26.14,26.09,26.1,150600.0,19.3461,19.361,19.3239,19.3313,150600.0
2013-01-16 14:10:00,26.09,26.1,26.02,26.03,167100.0,19.3239,19.3313,19.2721,19.2795,167100.0
2013-01-16 14:20:00,26.03,26.03,26.0,26.03,136000.0,19.2795,19.2795,19.2573,19.2795,136000.0
2013-01-16 14:30:00,26.03,26.06,26.01,26.01,214600.0,19.2795,19.3017,19.2647,19.2647,214600.0
2013-01-16 14:40:00,26.01,26.02,25.96,25.97,373700.0,19.2647,19.2721,19.2276,19.235,373700.0
2013-01-16 14:50:00,25.96,26.01,25.96,26.0,178500.0,19.2276,19.2647,19.2276,19.2573,178500.0
2013-01-16 15:00:00,25.99,26.04,25.99,26.04,150900.0,19.2499,19.2869,19.2499,19.2869,150900.0
2013-01-16 15:10:00,26.04,26.08,25.99,26.08,191000.0,19.2869,19.3165,19.2499,19.3165,191000.0
2013-01-16 15:20:00,26.08,26.08,26.0,26.05,374400.0,19.3165,19.3165,19.2573,19.2943,374400.0
2013-01-16 15:30:00,26.05,26.07,26.03,26.06,139500.0,19.2943,19.3091,19.2795,19.3017,139500.0
2013-01-16 15:40:00,26.07,26.07,25.98,26.01,527200.0,19.3091,19.3091,19.2424,19.2647,527200.0
2013-01-16 15:50:00,26.02,26.06,25.98,26.04,1034700.0,19.2721,19.3017,19.2424,19.2869,1034700.0
2013-01-17 09:30:00,25.82,26.03,25.72,25.98,376400.0,19.1239,19.2795,19.0499,19.2424,376400.0
2013-01-17 09:40:00,25.98,26.02,25.91,25.98,369500.0,19.2424,19.2721,19.1906,19.2424,369500.0
2013-01-17 09:50:00,25.98,26.18,25.97,26.17,317800.0,19.2424,19.3906,19.235,19.3832,317800.0
2013-01-17 10:00:00,26.17,26.22,26.06,26.2,407400.0,19.3832,19.4202,19.3017,19.4054,407400.0
2013-01-17 10:10:00,26.19,26.25,26.17,26.24,176400.0,19.398,19.4424,19.3832,19.435,176400.0
2013-01-17 10:20:00,26.23,26.32,26.23,26.3,169600.0,19.4276,19.4943,19.4276,19.4795,169600.0
2013-01-17 10:30:00,26.3,26.31,26.26,26.28,174100.0,19.4795,19.4869,19.4498,19.4646,174100.0
2013-01-17 10:40:00,26.28,26.28,26.2,26.21,121900.0,19.4646,19.4646,19.4054,19.4128,121900.0
2013-01-17 10:50:00,26.22,26.26,26.2,26.2,162600.0,19.4202,19.4498,19.4054,19.4054,162600.0
2013-01-17 11:00:00,26.21,26.25,26.19,26.23,191700.0,19.4128,19.4424,19.398,19.4276,191700.0
2013-01-17 11:10:00,26.23,26.25,26.2,26.21,63800.0,19.4276,19.4424,19.4054,19.4128,63800.0
2013-01-17 11:20:00,26.2,26.29,26.2,26.29,191800.0,19.4054,19.472,19.4054,19.472,191800.0
2013-01-17 11:30:00,26.29,26.42,26.28,26.41,244300.0,19.472,19.5683,19.4646,19.5609,244300.0
2013-01-17 11:40:00,26.4,26.42,26.35,26.35,77400.0,19.5535,19.5683,19.5165,19.5165,77400.0
2013-01-17 11:50:00,26.36,26.38,26.28,26.29,188900.0,19.5239,19.5387,19.4646,19.472,188900.0
2013-01-17 12:00:00,26.29,26.39,26.29,26.36,207700.0,19.472,19.5461,19.472,19.5239,207700.0
2013-01-17 12:10:00,26.36,26.37,26.35,26.36,75500.0,19.5239,19.5313,19.5165,19.5239,75500.0
2013-01-17 12:20:00,26.36,26.41,26.36,26.39,173000.0,19.5239,19.5609,19.5239,19.5461,173000.0
2013-01-17 12:30:00,26.39,26.43,26.38,26.43,126000.0,19.5461,19.5757,19.5387,19.5757,126000.0
2013-01-17 12:40:00,26.43,26.46,26.42,26.43,143000.0,19.5757,19.598,19.5683,19.5757,143000.0
2013-01-17 12:50:00,26.43,26.43,26.41,26.41,44500.0,19.5757,19.5757,19.5609,19.5609,44500.0
2013-01-17 13:00:00,26.41,26.45,26.41,26.42,158900.0,19.5609,19.5906,19.5609,19.5683,158900.0
2013-01-17 13:10:00,26.41,26.45,26.41,26.44,121900.0,19.5609,19.5906,19.5609,19.5831,121900.0
2013-01-17 13:20:00,26.44,26.44,26.35,26.36,136500.0,19.5831,19.5831,19.5165,19.5239,136500.0
2013-01-17 13:30:00,26.36,26.38,26.32,26.37,370500.0,19.5239,19.5387,19.4943,19.5313,370500.0
2013-01-17 13:40:00,26.37,26.4,26.35,26.35,176200.0,19.5313,19.5535,19.5165,19.5165,176200.0
2013-01-17 13:50:00,26.36,26.37,26.33,26.33,275800.0,19.5239,19.5313,19.5017,19.5017,275800.0
2013-01-17 14:00:00,26.34,26.42,26.33,26.4,312700.0,19.5091,19.5683,19.5017,19.5535,312700.0
2013-01-17 14:10:00,26.4,26.49,26.39,26.48,279200.0,19.5535,19.6202,19.5461,19.6128,279200.0
2013-01-17 14:20:00,26.48,26.51,26.48,26.51,132300.0,19.6128,19.635,19.6128,19.635,132300.0
2013-01-17 14:30:00,26.51,26.53,26.44,26.46,340000.0,19.635,19.6498,19.5831,19.598,340000.0
2013-01-17 14:40:00,26.46,26.49,26.45,26.45,134600.0,19.598,19.6202,19.5906,19.5906,134600.0
2013-01-17 14:50:00,26.46,26.49,26.44,26.49,188600.0,19.598,19.6202,19.5831,19.6202,188600.0
2013-01-17 15:00:00,26.48,26.51,26.46,26.51,194300.0,19.6128,19.635,19.598,19.635,194300.0
2013-01-17 15:10:00,26.51,26.54,26.5,26.54,392700.0,19.635,19.6572,19.6276,19.6572,392700.0
2013-01-17 15:20:00,26.54,26.58,26.53,26.58,346200.0,19.6572,19.6868,19.6498,19.6868,346200.0
2013-01-17 15:30:00,26.57,26.58,26.5,26.5,230900.0,19.6794,19.6868,19.6276,19.6276,230900.0
2013-01-17 15:40:00,26.5,26.53,26.5,26.52,303700.0,19.6276,19.6498,19.6276,19.6424,303700.0
2013-01-17 15:50:00,26.51,26.51,26.42,26.46,570500.0,19.635,19.635,19.5683,19.598,570500.0
2013-01-18 09:30:00,26.4,26.53,26.28,26.32,1238700.0,19.5535,19.6498,19.4646,19.4943,1238700.0
2013-01-18 09:40:00,26.32,26.54,26.3,26.5,407300.0,19.4943,19.6572,19.4795,19.6276,407300.0
2013-01-18 09:50:00,26.5,26.57,26.39,26.4,219600.0,19.6276,19.6794,19.5461,19.5535,219600.0
2013-01-18 10:00:00,26.41,26.41,26.24,26.24,346500.0,19.5609,19.5609,19.435,19.435,346500.0
2013-01-18 10:10:00,26.24,26.3,26.16,26.29,436300.0,19.435,19.4795,19.3758,19.472,436300.0
2013-01-18 10:20:00,26.29,26.37,26.26,26.26,331300.0,19.472,19.5313,19.4498,19.4498,331300.0
2013-01-18 10:30:00,26.26,26.33,26.2,26.21,574400.0,19.4498,19.5017,19.4054,19.4128,574400.0
2013-01-18 10:40:00,26.21,26.22,26.11,26.16,401400.0,19.4128,19.4202,19.3387,19.3758,401400.0
2013-01-18 10:50:00,26.16,26.18,26.12,26.16,132900.0,19.3758,19.3906,19.3461,19.3758,132900.0
2013-01-18 11:00:00,26.16,26.18,26.14,26.16,249600.0,19.3758,19.3906,19.361,19.3758,249600.0
2013-01-18 11:10:00,26.16,26.21,26.13,26.19,221700.0,19.3758,19.4128,19.3535,19.398,221700.0
2013-01-18 11:20:00,26.19,26.21,26.14,26.18,500500.0,19.398,19.4128,19.361,19.3906,500500.0
2013-01-18 11:30:00,26.18,26.19,26.14,26.16,179300.0,19.3906,19.398,19.361,19.3758,179300.0
2013-01-18 11:40:00,26.16,26.23,26.15,26.2,322600.0,19.3758,19.4276,19.3684,19.4054,322600.0
2013-01-18 11:50:00,26.2,26.24,26.19,26.2,151500.0,19.4054,19.435,19.398,19.4054,151500.0
2013-01-18 12:00:00,26.21,26.23,26.2,26.23,143400.0,19.4128,19.4276,19.4054,19.4276,143400.0
2013-01-18 12:10:00,26.23,26.25,26.21,26.21,100700.0,19.4276,19.4424,19.4128,19.4128,100700.0
2013-01-18 12:20:00,26.21,26.22,26.19,26.21,185600.0,19.4128,19.4202,19.398,19.4128,185600.0
2013-01-18 12:30:00,26.2,26.22,26.2,26.2,99400.0,19.4054,19.4202,19.4054,19.4054,99400.0
2013-01-18 12:40:00,26.2,26.2,26.17,26.17,108500.0,19.4054,19.4054,19.3832,19.3832,108500.0
2013-01-18 12:50:00,26.17,26.21,26.17,26.19,108700.0,19.3832,19.4128,19.3832,19.398,108700.0
2013-01-18 13:00:00,26.19,26.27,26.18,26.26,107500.0,19.398,19.4572,19.3906,19.4498,107500.0
2013-01-18 13:10:00,26.27,26.33,26.27,26.33,64400.0,19.4572,19.5017,19.4572,19.5017,64400.0
2013-01-18 13:20:00,26.32,26.36,26.31,26.35,66600.0,19.4943,19.5239,19.4869,19.5165,66600.0
2013-01-18 13:30:00,26.35,26.35,26.33,26.34,36100.0,19.5165,19.5165,19.5017,19.5091,36100.0
2013-01-18 13:40:00,26.34,26.38,26.33,26.33,280500.0,19.5091,19.5387,19.5017,19.5017,280500.0
2013-01-18 13:50:00,26.32,26.32,26.29,26.3,78800.0,19.4943,19.4943,19.472,19.4795,78800.0
2013-01-18 14:00:00,26.3,26.32,26.29,26.3,59000.0,19.4795,19.4943,19.472,19.4795,59000.0
2013-01-18 14:10:00,26.3,26.34,26.3,26.34,55400.0,19.4795,19.5091,19.4795,19.5091,55400.0
2013-01-18 14:20:00,26.34,26.37,26.33,26.36,119400.0,19.5091,19.5313,19.5017,19.5239,119400.0
2013-01-18 14:30:00,26.37,26.4,26.37,26.39,99300.0,19.5313,19.5535,19.5313,19.5461,99300.0
2013-01-18 14:40:00,26.39,26.41,26.36,26.38,175600.0,19.5461,19.5609,19.5239,19.5387,175600.0
2013-01-18 14:50:00,26.38,26.41,26.38,26.4,129200.0,19.5387,19.5609,19.5387,19.5535,129200.0
2013-01-18 15:00:00,26.41,26.41,26.37,26.39,127600.0,19.5609,19.5609,19.5313,19.5461,127600.0
2013-01-18 15:10:00,26.39,26.42,26.38,26.41,207800.0,19.5461,19.5683,19.5387,19.5609,207800.0
2013-01-18 15:20:00,26.4,26.45,26.39,26.44,198200.0,19.5535,19.5906,19.5461,19.5831,198200.0
2013-01-18 15:30:00,26.43,26.53,26.43,26.52,191900.0,19.5757,19.6498,19.5757,19.6424,191900.0
2013-01-18 15:40:00,26.51,26.52,26.45,26.5,289900.0,19.635,19.6424,19.5906,19.6276,289900.0
2013-01-18 15:50:00,26.5,26.53,26.49,26.52,494900.0,19.6276,19.6498,19.6202,19.6424,494900.0
2013-01-22 09:30:00,26.43,26.65,26.43,26.61,203300.0,19.5757,19.7387,19.5757,19.7091,203300.0
2013-01-22 09:40:00,26.6,26.72,26.58,26.66,302100.0,19.7017,19.7905,19.6868,19.7461,302100.0
2013-01-22 09:50:00,26.66,26.73,26.64,26.65,257800.0,19.7461,19.7979,19.7313,19.7387,257800.0
2013-01-22 10:00:00,26.65,26.68,26.59,26.68,195500.0,19.7387,19.7609,19.6942,19.7609,195500.0
2013-01-22 10:10:00,26.68,26.69,26.59,26.63,200600.0,19.7609,19.7683,19.6942,19.7239,200600.0
2013-01-22 10:20:00,26.62,26.66,26.54,26.54,191700.0,19.7165,19.7461,19.6572,19.6572,191700.0
2013-01-22 10:30:00,26.54,26.64,26.54,26.6,284200.0,19.6572,19.7313,19.6572,19.7017,284200.0
2013-01-22 10:40:00,26.6,26.61,26.57,26.59,177600.0,19.7017,19.7091,19.6794,19.6942,177600.0
2013-01-22 10:50:00,26.58,26.61,26.56,26.57,126000.0,19.6868,19.7091,19.672,19.6794,126000.0
2013-01-22 11:00:00,26.58,26.58,26.51,26.53,149000.0,19.6868,19.6868,19.635,19.6498,149000.0
2013-01-22 11:10:00,26.54,26.55,26.5,26.54,155600.0,19.6572,19.6646,19.6276,19.6572,155600.0
2013-01-22 11:20:00,26.54,26.6,26.54,26.58,114300.0,19.6572,19.7017,19.6572,19.6868,114300.0
2013-01-22 11:30:00,26.57,26.58,26.51,26.52,146900.0,19.6794,19.6868,19.635,19.6424,146900.0
2013-01-22 11:40:00,26.52,26.55,26.51,26.54,103100.0,19.6424,19.6646,19.635,19.6572,103100.0
2013-01-22 11:50:00,26.54,26.61,26.54,26.6,176300.0,19.6572,19.7091,19.6572,19.7017,176300.0
2013-01-22 12:00:00,26.6,26.61,26.58,26.6,109000.0,19.7017,19.7091,19.6868,19.7017,109000.0
2013-01-22 12:10:00,26.61,26.63,26.57,26.57,326000.0,19.7091,19.7239,19.6794,19.6794,326000.0
2013-01-22 12:20:00,26.58,26.61,26.56,26.59,166700.0,19.6868,19.7091,19.672,19.6942,166700.0
2013-01-22 12:30:00,26.6,26.6,26.56,26.56,111300.0,19.7017,19.7017,19.672,19.672,111300.0
2013-01-22 12:40:00,26.56,26.6,26.54,26.57,144600.0,19.672,19.7017,19.6572,19.6794,144600.0
2013-01-22 12:50:00,26.58,26.58,26.54,26.54,131000.0,19.6868,19.6868,19.6572,19.6572,131000.0
2013-01-22 13:00:00,26.54,26.62,26.54,26.62,101100.0,19.6572,19.7165,19.6572,19.7165,101100.0
2013-01-22 13:10:00,26.62,26.68,26.61,26.68,87700.0,19.7165,19.7609,19.7091,19.7609,87700.0
2013-01-22 13:20:00,26.68,26.72,26.68,26.71,158900.0,19.7609,19.7905,19.7609,19.7831,158900.0
2013-01-22 13:30:00,26.71,26.73,26.7,26.72,54200.0,19.7831,19.7979,19.7757,19.7905,54200.0
2013-01-22 13:40:00,26.72,26.75,26.71,26.75,44500.0,19.7905,19.8128,19.7831,19.8128,44500.0
2013-01-22 13:50:00,26.75,26.75,26.73,26.73,112800.0,19.8128,19.8128,19.7979,19.7979,112800.0
2013-01-22 14:00:00,26.74,26.75,26.72,26.75,213000.0,19.8053,19.8128,19.7905,19.8128,213000.0
2013-01-22 14:10:00,26.75,26.79,26.74,26.79,115300.0,19.8128,19.8424,19.8053,19.8424,115300.0
2013-01-22 14:20:00,26.79,26.83,26.78,26.82,240300.0,19.8424,19.872,19.835,19.8646,240300.0
2013-01-22 14:30:00,26.81,26.89,26.81,26.86,464700.0,19.8572,19.9164,19.8572,19.8942,464700.0
2013-01-22 14:40:00,26.86,26.89,26.85,26.88,231300.0,19.8942,19.9164,19.8868,19.909,231300.0
2013-01-22 14:50:00,26.88,26.89,26.84,26.87,215000.0,19.909,19.9164,19.8794,19.9016,215000.0
2013-01-22 15:00:00,26.88,26.89,26.84,26.86,256000.0,19.909,19.9164,19.8794,19.8942,256000.0
2013-01-22 15:10:00,26.86,26.88,26.82,26.88,290100.0,19.8942,19.909,19.8646,19.909,290100.0
2013-01-22 15:20:00,26.88,26.97,26.88,26.95,358000.0,19.909,19.9757,19.909,19.9609,358000.0
2013-01-22 15:30:00,26.95,26.96,26.89,26.95,474800.0,19.9609,19.9683,19.9164,19.9609,474800.0
2013-01-22 15:40:00,26.95,26.97,26.93,26.96,510300.0,19.9609,19.9757,19.9461,19.9683,510300.0
2013-01-22 15:50:00,26.96,27.0,26.96,26.96,505600.0,19.9683,19.9979,19.9683,19.9683,505600.0
2013-01-23 09:30:00,26.81,27.0,26.81,26.91,371600.0,19.8572,19.9979,19.8572,19.9313,371600.0
2013-01-23 09:40:00,26.9,26.91,26.78,26.82,217200.0,19.9239,19.9313,19.835,19.8646,217200.0
2013-01-23 09:50:00,26.82,26.92,26.81,26.92,182800.0,19.8646,19.9387,19.8572,19.9387,182800.0
2013-01-23 10:00:00,26.92,26.93,26.83,26.86,248200.0,19.9387,19.9461,19.872,19.8942,248200.0
2013-01-23 10:10:00,26.87,26.91,26.85,26.86,232200.0,19.9016,19.9313,19.8868,19.8942,232200.0
2013-01-23 10:20:00,26.87,26.87,26.76,26.77,124000.0,19.9016,19.9016,19.8202,19.8276,124000.0
2013-01-23 10:30:00,26.77,26.84,26.76,26.84,163600.0,19.8276,19.8794,19.8202,19.8794,163600.0
2013-01-23 10:40:00,26.84,26.86,26.82,26.85,243200.0,19.8794,19.8942,19.8646,19.8868,243200.0
2013-01-23 10:50:00,26.84,26.88,26.84,26.86,365700.0,19.8794,19.909,19.8794,19.8942,365700.0
2013-01-23 11:00:00,26.86,26.97,26.86,26.97,180400.0,19.8942,19.9757,19.8942,19.9757,180400.0
2013-01-23 11:10:00,26.96,26.98,26.92,26.94,116700.0,19.9683,19.9831,19.9387,19.9535,116700.0
2013-01-23 11:20:00,26.95,26.96,26.89,26.89,197500.0,19.9609,19.9683,19.9164,19.9164,197500.0
2013-01-23 11:30:00,26.9,26.92,26.86,26.88,132700.0,19.9239,19.9387,19.8942,19.909,132700.0
2013-01-23 11:40:00,26.87,26.9,26.87,26.89,111900.0,19.9016,19.9239,19.9016,19.9164,111900.0
2013-01-23 11:50:00,26.9,26.95,26.89,26.92,186700.0,19.9239,19.9609,19.9164,19.9387,186700.0
2013-01-23 12:00:00,26.91,26.95,26.9,26.92,158300.0,19.9313,19.9609,19.9239,19.9387,158300.0
2013-01-23 12:10:00,26.92,26.95,26.91,26.92,118500.0,19.9387,19.9609,19.9313,19.9387,118500.0
2013-01-23 12:20:00,26.93,26.94,26.92,26.94,83200.0,19.9461,19.9535,19.9387,19.9535,83200.0
2013-01-23 12:30:00,26.94,26.96,26.93,26.95,93600.0,19.9535,19.9683,19.9461,19.9609,93600.0
2013-01-23 12:40:00,26.95,26.96,26.91,26.92,118000.0,19.9609,19.9683,19.9313,19.9387,118000.0
2013-01-23 12:50:00,26.91,26.95,26.9,26.95,113200.0,19.9313,19.9609,19.9239,19.9609,113200.0
2013-01-23 13:00:00,26.95,26.95,26.91,26.92,166500.0,19.9609,19.9609,19.9313,19.9387,166500.0
2013-01-23 13:10:00,26.91,26.94,26.91,26.94,73500.0,19.9313,19.9535,19.9313,19.9535,73500.0
2013-01-23 13:20:00,26.94,26.94,26.87,26.87,131900.0,19.9535,19.9535,19.9016,19.9016,131900.0
2013-01-23 13:30:00,26.88,26.9,26.86,26.9,94000.0,19.909,19.9239,19.8942,19.9239,94000.0
2013-01-23 13:40:00,26.9,26.93,26.89,26.9,138700.0,19.9239,19.9461,19.9164,19.9239,138700.0
2013-01-23 13:50:00,26.91,26.92,26.9,26.91,115800.0,19.9313,19.9387,19.9239,19.9313,115800.0
2013-01-23 14:00:00,26.91,26.91,26.86,26.86,150400.0,19.9313,19.9313,19.8942,19.8942,150400.0
2013-01-23 14:10:00,26.87,26.88,26.81,26.84,290000.0,19.9016,19.909,19.8572,19.8794,290000.0
2013-01-23 14:20:00,26.83,26.9,26.83,26.89,110400.0,19.872,19.9239,19.872,19.9164,110400.0
2013-01-23 14:30:00,26.89,26.91,26.88,26.9,196800.0,19.9164,19.9313,19.909,19.9239,196800.0
2013-01-23 14:40:00,26.9,26.92,26.89,26.9,121200.0,19.9239,19.9387,19.9164,19.9239,121200.0
2013-01-23 14:50:00,26.9,26.91,26.87,26.9,137000.0,19.9239,19.9313,19.9016,19.9239,137000.0
2013-01-23 15:00:00,26.9,26.91,26.89,26.89,88300.0,19.9239,19.9313,19.9164,19.9164,88300.0
2013-01-23 15:10:00,26.9,26.93,26.9,26.91,259000.0,19.9239,19.9461,19.9239,19.9313,259000.0
2013-01-23 15:20:00,26.91,26.93,26.88,26.9,194600.0,19.9313,19.9461,19.909,19.9239,194600.0
2013-01-23 15:30:00,26.9,26.91,26.89,26.89,122700.0,19.9239,19.9313,19.9164,19.9164,122700.0
2013-01-23 15:40:00,26.89,26.9,26.85,26.9,275000.0,19.9164,19.9239,19.8868,19.9239,275000.0
2013-01-23 15:50:00,26.89,26.93,26.87,26.93,467600.0,19.9164,19.9461,19.9016,19.9461,467600.0
2013-01-24 09:30:00,26.81,27.0,26.8,27.0,248800.0,19.9528,20.0942,19.9453,20.0942,248800.0
2013-01-24 09:40:00,27.0,27.06,26.89,26.92,255300.0,20.0942,20.1388,20.0123,20.0346,255300.0
2013-01-24 09:50:00,26.92,26.99,26.92,26.95,129900.0,20.0346,20.0867,20.0346,20.057,129900.0
2013-01-24 10:00:00,26.95,27.07,26.95,27.02,156600.0,20.057,20.1463,20.057,20.1091,156600.0
2013-01-24 10:10:00,27.02,27.03,26.93,26.96,205100.0,20.1091,20.1165,20.0421,20.0644,205100.0
2013-01-24 10:20:00,26.97,26.99,26.96,26.99,113600.0,20.0718,20.0867,20.0644,20.0867,113600.0
2013-01-24 10:30:00,26.99,27.0,26.93,26.98,175600.0,20.0867,20.0942,20.0421,20.0793,175600.0
2013-01-24 10:40:00,26.98,27.03,26.98,27.01,189100.0,20.0793,20.1165,20.0793,20.1016,189100.0
2013-01-24 10:50:00,27.02,27.03,26.97,26.97,137900.0,20.1091,20.1165,20.0718,20.0718,137900.0
2013-01-24 11:00:00,26.97,27.03,26.96,26.97,157500.0,20.0718,20.1165,20.0644,20.0718,157500.0
2013-01-24 11:10:00,26.97,27.0,26.96,26.97,126600.0,20.0718,20.0942,20.0644,20.0718,126600.0
2013-01-24 11:20:00,26.97,27.06,26.97,27.02,109700.0,20.0718,20.1388,20.0718,20.1091,109700.0
2013-01-24 11:30:00,27.03,27.05,27.02,27.05,87600.0,20.1165,20.1314,20.1091,20.1314,87600.0
2013-01-24 11:40:00,27.04,27.05,27.01,27.02,78100.0,20.1239,20.1314,20.1016,20.1091,78100.0
2013-01-24 11:50:00,27.02,27.04,27.0,27.04,72600.0,20.1091,20.1239,20.0942,20.1239,72600.0
2013-01-24 12:00:00,27.04,27.05,27.0,27.02,95000.0,20.1239,20.1314,20.0942,20.1091,95000.0
2013-01-24 12:10:00,27.02,27.04,27.0,27.01,105100.0,20.1091,20.1239,20.0942,20.1016,105100.0
2013-01-24 12:20:00,27.01,27.05,27.0,27.03,120500.0,20.1016,20.1314,20.0942,20.1165,120500.0
2013-01-24 12:30:00,27.04,27.04,26.9,26.9,129900.0,20.1239,20.1239,20.0197,20.0197,129900.0
2013-01-24 12:40:00,26.91,26.98,26.91,26.95,114000.0,20.0272,20.0793,20.0272,20.057,114000.0
2013-01-24 12:50:00,26.96,26.97,26.9,26.91,114300.0,20.0644,20.0718,20.0197,20.0272,114300.0
2013-01-24 13:00:00,26.92,26.95,26.9,26.94,88400.0,20.0346,20.057,20.0197,20.0495,88400.0
2013-01-24 13:10:00,26.95,26.95,26.89,26.91,107200.0,20.057,20.057,20.0123,20.0272,107200.0
2013-01-24 13:20:00,26.92,26.99,26.92,26.98,97200.0,20.0346,20.0867,20.0346,20.0793,97200.0
2013-01-24 13:30:00,26.98,26.99,26.91,26.92,77900.0,20.0793,20.0867,20.0272,20.0346,77900.0
2013-01-24 13:40:00,26.92,26.92,26.84,26.85,140900.0,20.0346,20.0346,19.9751,19.9825,140900.0
2013-01-24 13:50:00,26.86,26.95,26.85,26.95,148300.0,19.99,20.057,19.9825,20.057,148300.0
2013-01-24 14:00:00,26.95,26.99,26.91,26.98,145100.0,20.057,20.0867,20.0272,20.0793,145100.0
2013-01-24 14:10:00,26.99,27.02,26.96,26.96,123700.0,20.0867,20.1091,20.0644,20.0644,123700.0
2013-01-24 14:20:00,26.96,27.02,26.95,27.02,111100.0,20.0644,20.1091,20.057,20.1091,111100.0
2013-01-24 14:30:00,27.02,27.04,27.0,27.03,136900.0,20.1091,20.1239,20.0942,20.1165,136900.0
2013-01-24 14:40:00,27.02,27.07,27.02,27.05,132500.0,20.1091,20.1463,20.1091,20.1314,132500.0
2013-01-24 14:50:00,27.04,27.06,27.02,27.03,139800.0,20.1239,20.1388,20.1091,20.1165,139800.0
2013-01-24 15:00:00,27.03,27.04,27.0,27.02,180500.0,20.1165,20.1239,20.0942,20.1091,180500.0
2013-01-24 15:10:00,27.02,27.07,27.01,27.04,276600.0,20.1091,20.1463,20.1016,20.1239,276600.0
2013-01-24 15:20:00,27.04,27.05,27.02,27.04,142300.0,20.1239,20.1314,20.1091,20.1239,142300.0
2013-01-24 15:30:00,27.05,27.08,27.0,27.02,440200.0,20.1314,20.1537,20.0942,20.1091,440200.0
2013-01-24 15:40:00,27.01,27.12,27.01,27.07,429800.0,20.1016,20.1835,20.1016,20.1463,429800.0
2013-01-24 15:50:00,27.07,27.07,26.99,27.01,579400.0,20.1463,20.1463,20.0867,20.1016,579400.0
2013-01-25 09:30:00,27.07,27.19,27.01,27.11,228700.0,20.1463,20.2356,20.1016,20.176,228700.0
2013-01-25 09:40:00,27.11,27.12,27.0,27.01,91100.0,20.176,20.1835,20.0942,20.1016,91100.0
2013-01-25 09:50:00,27.02,27.07,27.01,27.07,84600.0,20.1091,20.1463,20.1016,20.1463,84600.0
2013-01-25 10:00:00,27.06,27.07,26.92,26.97,137700.0,20.1388,20.1463,20.0346,20.0718,137700.0
2013-01-25 10:10:00,26.97,27.0,26.94,26.98,114500.0,20.0718,20.0942,20.0495,20.0793,114500.0
2013-01-25 10:20:00,26.99,27.0,26.85,26.85,118200.0,20.0867,20.0942,19.9825,19.9825,118200.0
2013-01-25 10:30:00,26.86,26.93,26.86,26.92,91700.0,19.99,20.0421,19.99,20.0346,91700.0
2013-01-25 10:40:00,26.92,26.94,26.85,26.88,87100.0,20.0346,20.0495,19.9825,20.0049,87100.0
2013-01-25 10:50:00,26.89,26.91,26.86,26.9,62000.0,20.0123,20.0272,19.99,20.0197,62000.0
2013-01-25 11:00:00,26.9,26.96,26.9,26.95,88500.0,20.0197,20.0644,20.0197,20.057,88500.0
2013-01-25 11:10:00,26.94,26.95,26.86,26.88,106900.0,20.0495,20.057,19.99,20.0049,106900.0
2013-01-25 11:20:00,26.87,26.88,26.85,26.87,116300.0,19.9974,20.0049,19.9825,19.9974,116300.0
2013-01-25 11:30:00,26.87,26.95,26.87,26.94,153300.0,19.9974,20.057,19.9974,20.0495,153300.0
2013-01-25 11:40:00,26.94,26.97,26.94,26.96,107400.0,20.0495,20.0718,20.0495,20.0644,107400.0
2013-01-25 11:50:00,26.96,26.96,26.9,26.92,79400.0,20.0644,20.0644,20.0197,20.0346,79400.0
2013-01-25 12:00:00,26.92,26.98,26.91,26.97,93300.0,20.0346,20.0793,20.0272,20.0718,93300.0
2013-01-25 12:10:00,26.97,27.0,26.96,26.99,62700.0,20.0718,20.0942,20.0644,20.0867,62700.0
2013-01-25 12:20:00,26.99,26.99,26.92,26.94,111100.0,20.0867,20.0867,20.0346,20.0495,111100.0
2013-01-25 12:30:00,26.94,27.0,26.94,26.98,90200.0,20.0495,20.0942,20.0495,20.0793,90200.0
2013-01-25 12:40:00,26.99,27.0,26.97,26.99,58800.0,20.0867,20.0942,20.0718,20.0867,58800.0
2013-01-25 12:50:00,26.99,27.0,26.97,26.98,64500.0,20.0867,20.0942,20.0718,20.0793,64500.0
2013-01-25 13:00:00,26.98,27.01,26.98,27.0,90200.0,20.0793,20.1016,20.0793,20.0942,90200.0
2013-01-25 13:10:00,27.0,27.02,26.98,27.01,121200.0,20.0942,20.1091,20.0793,20.1016,121200.0
2013-01-25 13:20:00,27.01,27.04,27.0,27.03,56700.0,20.1016,20.1239,20.0942,20.1165,56700.0
2013-01-25 13:30:00,27.03,27.04,27.0,27.0,80600.0,20.1165,20.1239,20.0942,20.0942,80600.0
2013-01-25 13:40:00,27.01,27.04,27.0,27.02,76200.0,20.1016,20.1239,20.0942,20.1091,76200.0
2013-01-25 13:50:00,27.02,27.03,27.01,27.01,57800.0,20.1091,20.1165,20.1016,20.1016,57800.0
2013-01-25 14:00:00,27.02,27.04,27.01,27.03,92400.0,20.1091,20.1239,20.1016,20.1165,92400.0
2013-01-25 14:10:00,27.03,27.04,27.0,27.01,46700.0,20.1165,20.1239,20.0942,20.1016,46700.0
2013-01-25 14:20:00,27.01,27.02,27.0,27.01,67500.0,20.1016,20.1091,20.0942,20.1016,67500.0
2013-01-25 14:30:00,27.01,27.03,27.0,27.03,81600.0,20.1016,20.1165,20.0942,20.1165,81600.0
2013-01-25 14:40:00,27.03,27.05,27.02,27.04,76700.0,20.1165,20.1314,20.1091,20.1239,76700.0
2013-01-25 14:50:00,27.05,27.05,26.96,26.96,144900.0,20.1314,20.1314,20.0644,20.0644,144900.0
2013-01-25 15:00:00,26.96,27.0,26.96,27.0,165300.0,20.0644,20.0942,20.0644,20.0942,165300.0
2013-01-25 15:10:00,27.0,27.03,26.98,27.02,135400.0,20.0942,20.1165,20.0793,20.1091,135400.0
2013-01-25 15:20:00,27.02,27.07,27.01,27.07,137300.0,20.1091,20.1463,20.1016,20.1463,137300.0
2013-01-25 15:30:00,27.07,27.09,27.06,27.07,144900.0,20.1463,20.1612,20.1388,20.1463,144900.0
2013-01-25 15:40:00,27.07,27.07,26.98,26.99,332900.0,20.1463,20.1463,20.0793,20.0867,332900.0
2013-01-25 15:50:00,26.99,27.08,26.98,27.07,647800.0,20.0867,20.1537,20.0793,20.1463,647800.0
2013-01-28 09:30:00,27.15,27.16,26.96,26.96,233300.0,20.2058,20.2132,20.0644,20.0644,233300.0
2013-01-28 09:40:00,26.97,26.99,26.89,26.92,79600.0,20.0718,20.0867,20.0123,20.0346,79600.0
2013-01-28 09:50:00,26.93,26.96,26.87,26.95,296100.0,20.0421,20.0644,19.9974,20.057,296100.0
2013-01-28 10:00:00,26.95,26.99,26.84,26.84,172500.0,20.057,20.0867,19.9751,19.9751,172500.0
2013-01-28 10:10:00,26.85,26.9,26.84,26.88,124600.0,19.9825,20.0197,19.9751,20.0049,124600.0
2013-01-28 10:20:00,26.88,26.94,26.87,26.87,481600.0,20.0049,20.0495,19.9974,19.9974,481600.0
2013-01-28 10:30:00,26.87,27.03,26.87,27.02,626300.0,19.9974,20.1165,19.9974,20.1091,626300.0
2013-01-28 10:40:00,27.02,27.09,26.99,27.06,252200.0,20.1091,20.1612,20.0867,20.1388,252200.0
2013-01-28 10:50:00,27.06,27.07,27.03,27.06,61000.0,20.1388,20.1463,20.1165,20.1388,61000.0
2013-01-28 11:00:00,27.06,27.1,27.05,27.09,111900.0,20.1388,20.1686,20.1314,20.1612,111900.0
2013-01-28 11:10:00,27.1,27.11,27.04,27.06,96700.0,20.1686,20.176,20.1239,20.1388,96700.0
2013-01-28 11:20:00,27.05,27.11,27.04,27.11,80400.0,20.1314,20.176,20.1239,20.176,80400.0
2013-01-28 11:30:00,27.11,27.14,27.1,27.13,249600.0,20.176,20.1984,20.1686,20.1909,249600.0
2013-01-28 11:40:00,27.13,27.16,27.09,27.11,252600.0,20.1909,20.2132,20.1612,20.176,252600.0
2013-01-28 11:50:00,27.12,27.15,27.12,27.14,42100.0,20.1835,20.2058,20.1835,20.1984,42100.0
2013-01-28 12:00:00,27.14,27.14,27.09,27.13,126500.0,20.1984,20.1984,20.1612,20.1909,126500.0
2013-01-28 12:10:00,27.14,27.14,27.13,27.14,26200.0,20.1984,20.1984,20.1909,20.1984,26200.0
2013-01-28 12:20:00,27.14,27.14,27.11,27.13,103400.0,20.1984,20.1984,20.176,20.1909,103400.0
2013-01-28 12:30:00,27.12,27.13,27.09,27.12,73500.0,20.1835,20.1909,20.1612,20.1835,73500.0
2013-01-28 12:40:00,27.13,27.17,27.1,27.1,118300.0,20.1909,20.2207,20.1686,20.1686,118300.0
2013-01-28 12:50:00,27.11,27.13,27.11,27.13,30300.0,20.176,20.1909,20.176,20.1909,30300.0
2013-01-28 13:00:00,27.13,27.14,27.12,27.14,98200.0,20.1909,20.1984,20.1835,20.1984,98200.0
2013-01-28 13:10:00,27.13,27.17,27.13,27.13,58100.0,20.1909,20.2207,20.1909,20.1909,58100.0
2013-01-28 13:20:00,27.13,27.14,27.11,27.13,98400.0,20.1909,20.1984,20.176,20.1909,98400.0
2013-01-28 13:30:00,27.13,27.21,27.13,27.19,178000.0,20.1909,20.2505,20.1909,20.2356,178000.0
2013-01-28 13:40:00,27.19,27.21,27.18,27.18,66500.0,20.2356,20.2505,20.2281,20.2281,66500.0
2013-01-28 13:50:00,27.19,27.21,27.18,27.19,71700.0,20.2356,20.2505,20.2281,20.2356,71700.0
2013-01-28 14:00:00,27.19,27.2,27.18,27.2,48300.0,20.2356,20.243,20.2281,20.243,48300.0
2013-01-28 14:10:00,27.2,27.21,27.18,27.19,80000.0,20.243,20.2505,20.2281,20.2356,80000.0
2013-01-28 14:20:00,27.19,27.21,27.17,27.2,107400.0,20.2356,20.2505,20.2207,20.243,107400.0
2013-01-28 14:30:00,27.19,27.21,27.16,27.18,145500.0,20.2356,20.2505,20.2132,20.2281,145500.0
2013-01-28 14:40:00,27.18,27.23,27.17,27.23,104700.0,20.2281,20.2653,20.2207,20.2653,104700.0
2013-01-28 14:50:00,27.23,27.26,27.22,27.23,151400.0,20.2653,20.2877,20.2579,20.2653,151400.0
2013-01-28 15:00:00,27.22,27.25,27.19,27.19,124900.0,20.2579,20.2802,20.2356,20.2356,124900.0
2013-01-28 15:10:00,27.19,27.22,27.19,27.2,126700.0,20.2356,20.2579,20.2356,20.243,126700.0
2013-01-28 15:20:00,27.19,27.2,27.16,27.17,178400.0,20.2356,20.243,20.2132,20.2207,178400.0
2013-01-28 15:30:00,27.18,27.23,27.17,27.18,209400.0,20.2281,20.2653,20.2207,20.2281,209400.0
2013-01-28 15:40:00,27.17,27.17,27.05,27.07,923100.0,20.2207,20.2207,20.1314,20.1463,923100.0
2013-01-28 15:50:00,27.07,27.09,27.04,27.07,929200.0,20.1463,20.1612,20.1239,20.1463,929200.0
2013-01-29 09:30:00,26.92,26.99,26.91,26.93,161800.0,20.0346,20.0867,20.0272,20.0421,161800.0
2013-01-29 09:40:00,26.92,26.95,26.89,26.89,173600.0,20.0346,20.057,20.0123,20.0123,173600.0
2013-01-29 09:50:00,26.89,27.03,26.89,26.98,184000.0,20.0123,20.1165,20.0123,20.0793,184000.0
2013-01-29 10:00:00,26.98,27.0,26.91,26.91,189900.0,20.0793,20.0942,20.0272,20.0272,189900.0
2013-01-29 10:10:00,26.92,27.05,26.92,27.02,171500.0,20.0346,20.1314,20.0346,20.1091,171500.0
2013-01-29 10:20:00,27.02,27.12,27.01,27.09,175800.0,20.1091,20.1835,20.1016,20.1612,175800.0
2013-01-29 10:30:00,27.09,27.1,27.03,27.04,105200.0,20.1612,20.1686,20.1165,20.1239,105200.0
2013-01-29 10:40:00,27.03,27.13,27.03,27.08,216800.0,20.1165,20.1909,20.1165,20.1537,216800.0
2013-01-29 10:50:00,27.09,27.17,27.08,27.15,158600.0,20.1612,20.2207,20.1537,20.2058,158600.0
2013-01-29 11:00:00,27.15,27.16,27.06,27.06,154100.0,20.2058,20.2132,20.1388,20.1388,154100.0
2013-01-29 11:10:00,27.07,27.13,27.04,27.12,120900.0,20.1463,20.1909,20.1239,20.1835,120900.0
2013-01-29 11:20:00,27.13,27.15,27.1,27.13,188000.0,20.1909,20.2058,20.1686,20.1909,188000.0
2013-01-29 11:30:00,27.12,27.13,27.08,27.08,88000.0,20.1835,20.1909,20.1537,20.1537,88000.0
2013-01-29 11:40:00,27.08,27.09,27.07,27.07,77500.0,20.1537,20.1612,20.1463,20.1463,77500.0
2013-01-29 11:50:00,27.07,27.12,27.07,27.11,148600.0,20.1463,20.1835,20.1463,20.176,148600.0
2013-01-29 12:00:00,27.1,27.11,27.09,27.1,83300.0,20.1686,20.176,20.1612,20.1686,83300.0
2013-01-29 12:10:00,27.1,27.12,27.09,27.11,104300.0,20.1686,20.1835,20.1612,20.176,104300.0
2013-01-29 12:20:00,27.12,27.14,27.1,27.14,97700.0,20.1835,20.1984,20.1686,20.1984,97700.0
2013-01-29 12:30:00,27.14,27.18,27.13,27.17,41600.0,20.1984,20.2281,20.1909,20.2207,41600.0
2013-01-29 12:40:00,27.17,27.19,27.14,27.14,74700.0,20.2207,20.2356,20.1984,20.1984,74700.0
2013-01-29 12:50:00,27.14,27.18,27.14,27.17,83800.0,20.1984,20.2281,20.1984,20.2207,83800.0
2013-01-29 13:00:00,27.17,27.19,27.13,27.15,109900.0,20.2207,20.2356,20.1909,20.2058,109900.0
2013-01-29 13:10:00,27.14,27.2,27.14,27.18,132600.0,20.1984,20.243,20.1984,20.2281,132600.0
2013-01-29 13:20:00,27.19,27.21,27.18,27.18,120900.0,20.2356,20.2505,20.2281,20.2281,120900.0
2013-01-29 13:30:00,27.18,27.2,27.17,27.19,140600.0,20.2281,20.243,20.2207,20.2356,140600.0
2013-01-29 13:40:00,27.18,27.19,27.13,27.13,60700.0,20.2281,20.2356,20.1909,20.1909,60700.0
2013-01-29 13:50:00,27.14,27.19,27.13,27.18,120800.0,20.1984,20.2356,20.1909,20.2281,120800.0
2013-01-29 14:00:00,27.18,27.21,27.17,27.21,71500.0,20.2281,20.2505,20.2207,20.2505,71500.0
2013-01-29 14:10:00,27.21,27.24,27.17,27.17,103700.0,20.2505,20.2728,20.2207,20.2207,103700.0
2013-01-29 14:20:00,27.17,27.18,27.16,27.18,87400.0,20.2207,20.2281,20.2132,20.2281,87400.0
2013-01-29 14:30:00,27.17,27.18,27.12,27.15,78800.0,20.2207,20.2281,20.1835,20.2058,78800.0
2013-01-29 14:40:00,27.16,27.16,27.14,27.15,70500.0,20.2132,20.2132,20.1984,20.2058,70500.0
2013-01-29 14:50:00,27.15,27.21,27.15,27.2,110700.0,20.2058,20.2505,20.2058,20.243,110700.0
2013-01-29 15:00:00,27.2,27.23,27.17,27.19,155400.0,20.243,20.2653,20.2207,20.2356,155400.0
2013-01-29 15:10:00,27.2,27.24,27.2,27.23,157100.0,20.243,20.2728,20.243,20.2653,157100.0
2013-01-29 15:20:00,27.23,27.25,27.2,27.22,226700.0,20.2653,20.2802,20.243,20.2579,226700.0
2013-01-29 15:30:00,27.23,27.27,27.22,27.26,195700.0,20.2653,20.2951,20.2579,20.2877,195700.0
2013-01-29 15:40:00,27.26,27.26,27.23,27.24,290100.0,20.2877,20.2877,20.2653,20.2728,290100.0
2013-01-29 15:50:00,27.25,27.28,27.23,27.27,526100.0,20.2802,20.3026,20.2653,20.2951,526100.0
2013-01-30 09:30:00,27.15,27.18,27.03,27.11,178700.0,20.2058,20.2281,20.1165,20.176,178700.0
2013-01-30 09:40:00,27.09,27.17,27.08,27.17,129000.0,20.1612,20.2207,20.1537,20.2207,129000.0
2013-01-30 09:50:00,27.17,27.21,27.14,27.2,157600.0,20.2207,20.2505,20.1984,20.243,157600.0
2013-01-30 10:00:00,27.2,27.21,27.16,27.18,139000.0,20.243,20.2505,20.2132,20.2281,139000.0
2013-01-30 10:10:00,27.17,27.25,27.16,27.23,117500.0,20.2207,20.2802,20.2132,20.2653,117500.0
2013-01-30 10:20:00,27.22,27.24,27.16,27.18,85800.0,20.2579,20.2728,20.2132,20.2281,85800.0
2013-01-30 10:30:00,27.18,27.21,27.15,27.17,71300.0,20.2281,20.2505,20.2058,20.2207,71300.0
2013-01-30 10:40:00,27.17,27.27,27.14,27.24,94300.0,20.2207,20.2951,20.1984,20.2728,94300.0
2013-01-30 10:50:00,27.24,27.24,27.18,27.2,57900.0,20.2728,20.2728,20.2281,20.243,57900.0
2013-01-30 11:00:00,27.2,27.25,27.18,27.25,61800.0,20.243,20.2802,20.2281,20.2802,61800.0
2013-01-30 11:10:00,27.25,27.29,27.24,27.28,98800.0,20.2802,20.31,20.2728,20.3026,98800.0
2013-01-30 11:20:00,27.29,27.3,27.26,27.28,66100.0,20.31,20.3174,20.2877,20.3026,66100.0
2013-01-30 11:30:00,27.28,27.32,27.27,27.32,69000.0,20.3026,20.3323,20.2951,20.3323,69000.0
2013-01-30 11:40:00,27.31,27.32,27.3,27.32,38700.0,20.3249,20.3323,20.3174,20.3323,38700.0
2013-01-30 11:50:00,27.32,27.32,27.28,27.29,44700.0,20.3323,20.3323,20.3026,20.31,44700.0
2013-01-30 12:00:00,27.29,27.29,27.26,27.27,60600.0,20.31,20.31,20.2877,20.2951,60600.0
2013-01-30 12:10:00,27.27,27.29,27.26,27.27,63000.0,20.2951,20.31,20.2877,20.2951,63000.0
2013-01-30 12:20:00,27.27,27.29,27.26,27.26,45700.0,20.2951,20.31,20.2877,20.2877,45700.0
2013-01-30 12:30:00,27.26,27.32,27.26,27.31,267400.0,20.2877,20.3323,20.2877,20.3249,267400.0
2013-01-30 12:40:00,27.31,27.36,27.31,27.35,54400.0,20.3249,20.3621,20.3249,20.3547,54400.0
2013-01-30 12:50:00,27.34,27.38,27.34,27.37,49900.0,20.3472,20.377,20.3472,20.3695,49900.0
2013-01-30 13:00:00,27.37,27.38,27.36,27.38,50800.0,20.3695,20.377,20.3621,20.377,50800.0
2013-01-30 13:10:00,27.38,27.39,27.36,27.38,86200.0,20.377,20.3844,20.3621,20.377,86200.0
2013-01-30 13:20:00,27.38,27.43,27.38,27.39,76600.0,20.377,20.4142,20.377,20.3844,76600.0
2013-01-30 13:30:00,27.39,27.43,27.39,27.41,93500.0,20.3844,20.4142,20.3844,20.3993,93500.0
2013-01-30 13:40:00,27.41,27.44,27.41,27.41,40400.0,20.3993,20.4216,20.3993,20.3993,40400.0
2013-01-30 13:50:00,27.41,27.43,27.4,27.42,64600.0,20.3993,20.4142,20.3919,20.4067,64600.0
2013-01-30 14:00:00,27.43,27.45,27.37,27.37,87900.0,20.4142,20.4291,20.3695,20.3695,87900.0
2013-01-30 14:10:00,27.37,27.4,27.35,27.35,120700.0,20.3695,20.3919,20.3547,20.3547,120700.0
2013-01-30 14:20:00,27.36,27.38,27.31,27.36,192900.0,20.3621,20.377,20.3249,20.3621,192900.0
2013-01-30 14:30:00,27.37,27.38,27.26,27.28,191900.0,20.3695,20.377,20.2877,20.3026,191900.0
2013-01-30 14:40:00,27.29,27.32,27.25,27.27,115300.0,20.31,20.3323,20.2802,20.2951,115300.0
2013-01-30 14:50:00,27.28,27.36,27.28,27.35,119600.0,20.3026,20.3621,20.3026,20.3547,119600.0
2013-01-30 15:00:00,27.35,27.36,27.32,27.32,225500.0,20.3547,20.3621,20.3323,20.3323,225500.0
2013-01-30 15:10:00,27.32,27.33,27.27,27.31,175400.0,20.3323,20.3398,20.2951,20.3249,175400.0
2013-01-30 15:20:00,27.31,27.33,27.27,27.32,148400.0,20.3249,20.3398,20.2951,20.3323,148400.0
2013-01-30 15:30:00,27.31,27.32,27.27,27.3,229200.0,20.3249,20.3323,20.2951,20.3174,229200.0
2013-01-30 15:40:00,27.3,27.32,27.28,27.29,220100.0,20.3174,20.3323,20.3026,20.31,220100.0
2013-01-30 15:50:00,27.3,27.31,27.25,27.31,335700.0,20.3174,20.3249,20.2802,20.3249,335700.0
2013-01-31 09:30:00,27.2,27.29,27.1,27.18,137200.0,20.243,20.31,20.1686,20.2281,137200.0
2013-01-31 09:40:00,27.18,27.27,27.17,27.21,64600.0,20.2281,20.2951,20.2207,20.2505,64600.0
2013-01-31 09:50:00,27.2,27.27,27.18,27.23,99000.0,20.243,20.2951,20.2281,20.2653,99000.0
2013-01-31 10:00:00,27.23,27.24,27.17,27.23,85200.0,20.2653,20.2728,20.2207,20.2653,85200.0
2013-01-31 10:10:00,27.24,27.29,27.2,27.22,168600.0,20.2728,20.31,20.243,20.2579,168600.0
2013-01-31 10:20:00,27.22,27.27,27.22,27.24,114000.0,20.2579,20.2951,20.2579,20.2728,114000.0
2013-01-31 10:30:00,27.24,27.31,27.21,27.21,120300.0,20.2728,20.3249,20.2505,20.2505,120300.0
2013-01-31 10:40:00,27.22,27.28,27.21,27.24,89600.0,20.2579,20.3026,20.2505,20.2728,89600.0
2013-01-31 10:50:00,27.24,27.31,27.23,27.3,71900.0,20.2728,20.3249,20.2653,20.3174,71900.0
2013-01-31 11:00:00,27.29,27.3,27.24,27.24,150200.0,20.31,20.3174,20.2728,20.2728,150200.0
2013-01-31 11:10:00,27.24,27.26,27.2,27.23,97300.0,20.2728,20.2877,20.243,20.2653,97300.0
2013-01-31 11:20:00,27.23,27.25,27.21,27.23,62200.0,20.2653,20.2802,20.2505,20.2653,62200.0
2013-01-31 11:30:00,27.22,27.23,27.12,27.19,81600.0,20.2579,20.2653,20.1835,20.2356,81600.0
2013-01-31 11:40:00,27.19,27.2,27.15,27.17,73400.0,20.2356,20.243,20.2058,20.2207,73400.0
2013-01-31 11:50:00,27.16,27.16,27.08,27.1,64000.0,20.2132,20.2132,20.1537,20.1686,64000.0
2013-01-31 12:00:00,27.1,27.15,27.1,27.13,50900.0,20.1686,20.2058,20.1686,20.1909,50900.0
2013-01-31 12:10:00,27.14,27.2,27.14,27.17,37900.0,20.1984,20.243,20.1984,20.2207,37900.0
2013-01-31 12:20:00,27.17,27.18,27.13,27.13,35200.0,20.2207,20.2281,20.1909,20.1909,35200.0
2013-01-31 12:30:00,27.13,27.17,27.12,27.15,40300.0,20.1909,20.2207,20.1835,20.2058,40300.0
2013-01-31 12:40:00,27.15,27.18,27.14,27.16,113100.0,20.2058,20.2281,20.1984,20.2132,113100.0
2013-01-31 12:50:00,27.16,27.19,27.15,27.19,51400.0,20.2132,20.2356,20.2058,20.2356,51400.0
2013-01-31 13:00:00,27.19,27.19,27.17,27.17,18500.0,20.2356,20.2356,20.2207,20.2207,18500.0
2013-01-31 13:10:00,27.18,27.2,27.17,27.18,44500.0,20.2281,20.243,20.2207,20.2281,44500.0
2013-01-31 13:20:00,27.18,27.21,27.17,27.19,77800.0,20.2281,20.2505,20.2207,20.2356,77800.0
2013-01-31 13:30:00,27.19,27.21,27.18,27.2,68200.0,20.2356,20.2505,20.2281,20.243,68200.0
2013-01-31 13:40:00,27.2,27.24,27.2,27.23,37000.0,20.243,20.2728,20.243,20.2653,37000.0
2013-01-31 13:50:00,27.23,27.26,27.23,27.26,78200.0,20.2653,20.2877,20.2653,20.2877,78200.0
2013-01-31 14:00:00,27.26,27.27,27.21,27.23,70800.0,20.2877,20.2951,20.2505,20.2653,70800.0
2013-01-31 14:10:00,27.23,27.27,27.22,27.26,58600.0,20.2653,20.2951,20.2579,20.2877,58600.0
2013-01-31 14:20:00,27.25,27.28,27.25,27.27,54600.0,20.2802,20.3026,20.2802,20.2951,54600.0
2013-01-31 14:30:00,27.28,27.33,27.27,27.29,85700.0,20.3026,20.3398,20.2951,20.31,85700.0
2013-01-31 14:40:00,27.29,27.29,27.26,27.27,37400.0,20.31,20.31,20.2877,20.2951,37400.0
2013-01-31 14:50:00,27.27,27.28,27.23,27.24,62100.0,20.2951,20.3026,20.2653,20.2728,62100.0
2013-01-31 15:00:00,27.23,27.24,27.16,27.19,120300.0,20.2653,20.2728,20.2132,20.2356,120300.0
2013-01-31 15:10:00,27.2,27.23,27.19,27.23,82200.0,20.243,20.2653,20.2356,20.2653,82200.0
2013-01-31 15:20:00,27.23,27.24,27.2,27.23,88200.0,20.2653,20.2728,20.243,20.2653,88200.0
2013-01-31 15:30:00,27.23,27.27,27.19,27.23,164700.0,20.2653,20.2951,20.2356,20.2653,164700.0
2013-01-31 15:40:00,27.23,27.24,27.16,27.16,258400.0,20.2653,20.2728,20.2132,20.2132,258400.0
2013-01-31 15:50:00,27.16,27.25,27.15,27.16,1112400.0,20.2132,20.2802,20.2058,20.2132,1112400.0
2013-02-01 09:30:00,27.26,27.43,27.2,27.43,213000.0,20.2877,20.4142,20.243,20.4142,213000.0
2013-02-01 09:40:00,27.44,27.5,27.43,27.5,174000.0,20.4216,20.4663,20.4142,20.4663,174000.0
2013-02-01 09:50:00,27.5,27.61,27.47,27.59,242800.0,20.4663,20.5482,20.444,20.5333,242800.0
2013-02-01 10:00:00,27.59,27.66,27.54,27.64,344100.0,20.5333,20.5854,20.4961,20.5705,344100.0
2013-02-01 10:10:00,27.64,27.66,27.58,27.6,157100.0,20.5705,20.5854,20.5258,20.5407,157100.0
2013-02-01 10:20:00,27.6,27.67,27.5,27.5,96800.0,20.5407,20.5928,20.4663,20.4663,96800.0
2013-02-01 10:30:00,27.5,27.53,27.5,27.52,78100.0,20.4663,20.4886,20.4663,20.4812,78100.0
2013-02-01 10:40:00,27.51,27.55,27.49,27.49,81300.0,20.4737,20.5035,20.4588,20.4588,81300.0
2013-02-01 10:50:00,27.5,27.53,27.43,27.53,90800.0,20.4663,20.4886,20.4142,20.4886,90800.0
2013-02-01 11:00:00,27.53,27.54,27.49,27.49,108300.0,20.4886,20.4961,20.4588,20.4588,108300.0
2013-02-01 11:10:00,27.5,27.56,27.49,27.53,103600.0,20.4663,20.5109,20.4588,20.4886,103600.0
2013-02-01 11:20:00,27.54,27.55,27.5,27.5,77000.0,20.4961,20.5035,20.4663,20.4663,77000.0
2013-02-01 11:30:00,27.51,27.57,27.5,27.57,76200.0,20.4737,20.5184,20.4663,20.5184,76200.0
2013-02-01 11:40:00,27.57,27.58,27.53,27.53,46600.0,20.5184,20.5258,20.4886,20.4886,46600.0
2013-02-01 11:50:00,27.54,27.56,27.51,27.55,162400.0,20.4961,20.5109,20.4737,20.5035,162400.0
2013-02-01 12:00:00,27.55,27.56,27.53,27.54,46900.0,20.5035,20.5109,20.4886,20.4961,46900.0
2013-02-01 12:10:00,27.55,27.55,27.49,27.5,69700.0,20.5035,20.5035,20.4588,20.4663,69700.0
2013-02-01 12:20:00,27.49,27.51,27.49,27.49,39300.0,20.4588,20.4737,20.4588,20.4588,39300.0
2013-02-01 12:30:00,27.49,27.51,27.44,27.45,84900.0,20.4588,20.4737,20.4216,20.4291,84900.0
2013-02-01 12:40:00,27.44,27.47,27.44,27.44,58900.0,20.4216,20.444,20.4216,20.4216,58900.0
2013-02-01 12:50:00,27.44,27.44,27.42,27.42,61300.0,20.4216,20.4216,20.4067,20.4067,61300.0
2013-02-01 13:00:00,27.42,27.42,27.39,27.4,124200.0,20.4067,20.4067,20.3844,20.3919,124200.0
2013-02-01 13:10:00,27.41,27.45,27.4,27.42,92800.0,20.3993,20.4291,20.3919,20.4067,92800.0
2013-02-01 13:20:00,27.41,27.44,27.41,27.43,45800.0,20.3993,20.4216,20.3993,20.4142,45800.0
2013-02-01 13:30:00,27.44,27.47,27.43,27.45,93100.0,20.4216,20.444,20.4142,20.4291,93100.0
2013-02-01 13:40:00,27.45,27.49,27.45,27.48,49800.0,20.4291,20.4588,20.4291,20.4514,49800.0
2013-02-01 13:50:00,27.49,27.51,27.47,27.47,89800.0,20.4588,20.4737,20.444,20.444,89800.0
2013-02-01 14:00:00,27.48,27.48,27.43,27.45,103400.0,20.4514,20.4514,20.4142,20.4291,103400.0
2013-02-01 14:10:00,27.44,27.45,27.37,27.38,135400.0,20.4216,20.4291,20.3695,20.377,135400.0
2013-02-01 14:20:00,27.38,27.42,27.37,27.42,125300.0,20.377,20.4067,20.3695,20.4067,125300.0
2013-02-01 14:30:00,27.42,27.45,27.39,27.39,100200.0,20.4067,20.4291,20.3844,20.3844,100200.0
2013-02-01 14:40:00,27.39,27.42,27.37,27.38,112300.0,20.3844,20.4067,20.3695,20.377,112300.0
2013-02-01 14:50:00,27.37,27.38,27.32,27.33,142600.0,20.3695,20.377,20.3323,20.3398,142600.0
2013-02-01 15:00:00,27.34,27.39,27.33,27.38,112300.0,20.3472,20.3844,20.3398,20.377,112300.0
2013-02-01 15:10:00,27.38,27.38,27.37,27.37,48500.0,20.377,20.377,20.3695,20.3695,48500.0
2013-02-01 15:20:00,27.37,27.4,27.34,27.34,156900.0,20.3695,20.3919,20.3472,20.3472,156900.0
2013-02-01 15:30:00,27.34,27.42,27.33,27.37,258100.0,20.3472,20.4067,20.3398,20.3695,258100.0
2013-02-01 15:40:00,27.36,27.43,27.36,27.4,251800.0,20.3621,20.4142,20.3621,20.3919,251800.0
2013-02-01 15:50:00,27.39,27.4,27.32,27.34,505000.0,20.3844,20.3919,20.3323,20.3472,505000.0
2013-02-04 09:30:00,27.06,27.17,27.0,27.13,233700.0,20.1388,20.2207,20.0942,20.1909,233700.0
2013-02-04 09:40:00,27.13,27.14,27.05,27.08,128900.0,20.1909,20.1984,20.1314,20.1537,128900.0
2013-02-04 09:50:00,27.07,27.17,27.07,27.15,72600.0,20.1463,20.2207,20.1463,20.2058,72600.0
2013-02-04 10:00:00,27.15,27.21,27.11,27.2,128900.0,20.2058,20.2505,20.176,20.243,128900.0
2013-02-04 10:10:00,27.2,27.2,27.1,27.13,137300.0,20.243,20.243,20.1686,20.1909,137300.0
2013-02-04 10:20:00,27.12,27.17,27.1,27.17,176300.0,20.1835,20.2207,20.1686,20.2207,176300.0
2013-02-04 10:30:00,27.16,27.18,27.07,27.09,175500.0,20.2132,20.2281,20.1463,20.1612,175500.0
2013-02-04 10:40:00,27.09,27.15,27.07,27.13,209700.0,20.1612,20.2058,20.1463,20.1909,209700.0
2013-02-04 10:50:00,27.14,27.14,27.1,27.1,64800.0,20.1984,20.1984,20.1686,20.1686,64800.0
2013-02-04 11:00:00,27.1,27.14,27.09,27.1,121100.0,20.1686,20.1984,20.1612,20.1686,121100.0
2013-02-04 11:10:00,27.1,27.12,27.08,27.11,115500.0,20.1686,20.1835,20.1537,20.176,115500.0
2013-02-04 11:20:00,27.1,27.15,27.1,27.12,168700.0,20.1686,20.2058,20.1686,20.1835,168700.0
2013-02-04 11:30:00,27.13,27.23,27.11,27.19,191300.0,20.1909,20.2653,20.176,20.2356,191300.0
2013-02-04 11:40:00,27.2,27.26,27.19,27.25,144200.0,20.243,20.2877,20.2356,20.2802,144200.0
2013-02-04 11:50:00,27.25,27.25,27.17,27.21,141700.0,20.2802,20.2802,20.2207,20.2505,141700.0
2013-02-04 12:00:00,27.21,27.21,27.11,27.14,116100.0,20.2505,20.2505,20.176,20.1984,116100.0
2013-02-04 12:10:00,27.14,27.22,27.14,27.21,111000.0,20.1984,20.2579,20.1984,20.2505,111000.0
2013-02-04 12:20:00,27.21,27.22,27.18,27.21,102800.0,20.2505,20.2579,20.2281,20.2505,102800.0
2013-02-04 12:30:00,27.2,27.3,27.2,27.3,69000.0,20.243,20.3174,20.243,20.3174,69000.0
2013-02-04 12:40:00,27.3,27.35,27.29,27.35,133200.0,20.3174,20.3547,20.31,20.3547,133200.0
2013-02-04 12:50:00,27.34,27.35,27.28,27.28,68500.0,20.3472,20.3547,20.3026,20.3026,68500.0
2013-02-04 13:00:00,27.28,27.34,27.27,27.34,112500.0,20.3026,20.3472,20.2951,20.3472,112500.0
2013-02-04 13:10:00,27.34,27.35,27.25,27.27,207500.0,20.3472,20.3547,20.2802,20.2951,207500.0
2013-02-04 13:20:00,27.28,27.32,27.26,27.31,84800.0,20.3026,20.3323,20.2877,20.3249,84800.0
2013-02-04 13:30:00,27.31,27.31,27.23,27.23,184100.0,20.3249,20.3249,20.2653,20.2653,184100.0
2013-02-04 13:40:00,27.24,27.27,27.18,27.21,191400.0,20.2728,20.2951,20.2281,20.2505,191400.0
2013-02-04 13:50:00,27.22,27.27,27.21,27.24,87900.0,20.2579,20.2951,20.2505,20.2728,87900.0
2013-02-04 14:00:00,27.24,27.24,27.18,27.19,153300.0,20.2728,20.2728,20.2281,20.2356,153300.0
2013-02-04 14:10:00,27.19,27.21,27.18,27.18,116100.0,20.2356,20.2505,20.2281,20.2281,116100.0
2013-02-04 14:20:00,27.19,27.26,27.17,27.26,107200.0,20.2356,20.2877,20.2207,20.2877,107200.0
2013-02-04 14:30:00,27.26,27.27,27.22,27.25,94100.0,20.2877,20.2951,20.2579,20.2802,94100.0
2013-02-04 14:40:00,27.25,27.33,27.25,27.29,92900.0,20.2802,20.3398,20.2802,20.31,92900.0
2013-02-04 14:50:00,27.29,27.32,27.28,27.3,144300.0,20.31,20.3323,20.3026,20.3174,144300.0
2013-02-04 15:00:00,27.3,27.32,27.25,27.25,148400.0,20.3174,20.3323,20.2802,20.2802,148400.0
2013-02-04 15:10:00,27.25,27.26,27.21,27.25,202300.0,20.2802,20.2877,20.2505,20.2802,202300.0
2013-02-04 15:20:00,27.26,27.34,27.25,27.3,276600.0,20.2877,20.3472,20.2802,20.3174,276600.0
2013-02-04 15:30:00,27.31,27.31,27.23,27.24,232900.0,20.3249,20.3249,20.2653,20.2728,232900.0
2013-02-04 15:40:00,27.24,27.29,27.23,27.24,339300.0,20.2728,20.31,20.2653,20.2728,339300.0
2013-02-04 15:50:00,27.24,27.25,27.18,27.2,592900.0,20.2728,20.2802,20.2281,20.243,592900.0
2013-02-05 09:30:00,27.05,27.39,27.05,27.22,220900.0,20.1314,20.3844,20.1314,20.2579,220900.0
2013-02-05 09:40:00,27.23,27.23,27.16,27.21,186600.0,20.2653,20.2653,20.2132,20.2505,186600.0
2013-02-05 09:50:00,27.21,27.25,27.17,27.18,279200.0,20.2505,20.2802,20.2207,20.2281,279200.0
2013-02-05 10:00:00,27.18,27.35,27.16,27.29,270700.0,20.2281,20.3547,20.2132,20.31,270700.0
2013-02-05 10:10:00,27.29,27.29,27.2,27.21,92700.0,20.31,20.31,20.243,20.2505,92700.0
2013-02-05 10:20:00,27.22,27.33,27.21,27.29,83200.0,20.2579,20.3398,20.2505,20.31,83200.0
2013-02-05 10:30:00,27.28,27.38,27.25,27.37,125300.0,20.3026,20.377,20.2802,20.3695,125300.0
2013-02-05 10:40:00,27.37,27.4,27.31,27.32,90100.0,20.3695,20.3919,20.3249,20.3323,90100.0
2013-02-05 10:50:00,27.33,27.34,27.3,27.31,155800.0,20.3398,20.3472,20.3174,20.3249,155800.0
2013-02-05 11:00:00,27.3,27.31,27.23,27.25,123700.0,20.3174,20.3249,20.2653,20.2802,123700.0
2013-02-05 11:10:00,27.25,27.3,27.25,27.28,172600.0,20.2802,20.3174,20.2802,20.3026,172600.0
2013-02-05 11:20:00,27.28,27.33,27.28,27.32,81300.0,20.3026,20.3398,20.3026,20.3323,81300.0
2013-02-05 11:30:00,27.32,27.34,27.29,27.32,89800.0,20.3323,20.3472,20.31,20.3323,89800.0
2013-02-05 11:40:00,27.32,27.32,27.26,27.27,76300.0,20.3323,20.3323,20.2877,20.2951,76300.0
2013-02-05 11:50:00,27.27,27.27,27.21,27.25,103600.0,20.2951,20.2951,20.2505,20.2802,103600.0
2013-02-05 12:00:00,27.25,27.27,27.23,27.23,70600.0,20.2802,20.2951,20.2653,20.2653,70600.0
2013-02-05 12:10:00,27.24,27.24,27.21,27.23,53800.0,20.2728,20.2728,20.2505,20.2653,53800.0
2013-02-05 12:20:00,27.24,27.25,27.2,27.2,60200.0,20.2728,20.2802,20.243,20.243,60200.0
2013-02-05 12:30:00,27.2,27.24,27.2,27.23,45100.0,20.243,20.2728,20.243,20.2653,45100.0
2013-02-05 12:40:00,27.23,27.26,27.21,27.26,50300.0,20.2653,20.2877,20.2505,20.2877,50300.0
2013-02-05 12:50:00,27.26,27.26,27.24,27.26,49000.0,20.2877,20.2877,20.2728,20.2877,49000.0
2013-02-05 13:00:00,27.26,27.28,27.25,27.28,35100.0,20.2877,20.3026,20.2802,20.3026,35100.0
2013-02-05 13:10:00,27.28,27.28,27.25,27.27,94200.0,20.3026,20.3026,20.2802,20.2951,94200.0
2013-02-05 13:20:00,27.27,27.32,27.27,27.32,107100.0,20.2951,20.3323,20.2951,20.3323,107100.0
2013-02-05 13:30:00,27.32,27.33,27.3,27.31,141700.0,20.3323,20.3398,20.3174,20.3249,141700.0
2013-02-05 13:40:00,27.32,27.35,27.31,27.32,112600.0,20.3323,20.3547,20.3249,20.3323,112600.0
2013-02-05 13:50:00,27.32,27.33,27.3,27.33,78000.0,20.3323,20.3398,20.3174,20.3398,78000.0
2013-02-05 14:00:00,27.33,27.33,27.3,27.32,107700.0,20.3398,20.3398,20.3174,20.3323,107700.0
2013-02-05 14:10:00,27.32,27.37,27.32,27.37,105500.0,20.3323,20.3695,20.3323,20.3695,105500.0
2013-02-05 14:20:00,27.37,27.4,27.37,27.4,120800.0,20.3695,20.3919,20.3695,20.3919,120800.0
2013-02-05 14:30:00,27.39,27.43,27.39,27.42,138000.0,20.3844,20.4142,20.3844,20.4067,138000.0
2013-02-05 14:40:00,27.42,27.46,27.4,27.46,92900.0,20.4067,20.4365,20.3919,20.4365,92900.0
2013-02-05 14:50:00,27.46,27.47,27.44,27.46,135600.0,20.4365,20.444,20.4216,20.4365,135600.0
2013-02-05 15:00:00,27.46,27.5,27.43,27.43,169700.0,20.4365,20.4663,20.4142,20.4142,169700.0
2013-02-05 15:10:00,27.43,27.5,27.43,27.48,227900.0,20.4142,20.4663,20.4142,20.4514,227900.0
2013-02-05 15:20:00,27.47,27.48,27.43,27.43,67000.0,20.444,20.4514,20.4142,20.4142,67000.0
2013-02-05 15:30:00,27.44,27.49,27.43,27.46,175500.0,20.4216,20.4588,20.4142,20.4365,175500.0
2013-02-05 15:40:00,27.46,27.46,27.41,27.44,149600.0,20.4365,20.4365,20.3993,20.4216,149600.0
2013-02-05 15:50:00,27.44,27.45,27.37,27.38,644000.0,20.4216,20.4291,20.3695,20.377,644000.0
2013-02-06 09:30:00,27.21,27.33,27.1,27.31,151900.0,20.2505,20.3398,20.1686,20.3249,151900.0
2013-02-06 09:40:00,27.31,27.35,27.26,27.28,139500.0,20.3249,20.3547,20.2877,20.3026,139500.0
2013-02-06 09:50:00,27.29,27.38,27.29,27.37,86700.0,20.31,20.377,20.31,20.3695,86700.0
2013-02-06 10:00:00,27.36,27.39,27.28,27.34,98100.0,20.3621,20.3844,20.3026,20.3472,98100.0
2013-02-06 10:10:00,27.34,27.43,27.34,27.39,66800.0,20.3472,20.4142,20.3472,20.3844,66800.0
2013-02-06 10:20:00,27.39,27.45,27.36,27.43,74800.0,20.3844,20.4291,20.3621,20.4142,74800.0
2013-02-06 10:30:00,27.43,27.43,27.35,27.4,64500.0,20.4142,20.4142,20.3547,20.3919,64500.0
2013-02-06 10:40:00,27.4,27.46,27.4,27.44,64200.0,20.3919,20.4365,20.3919,20.4216,64200.0
2013-02-06 10:50:00,27.44,27.48,27.43,27.45,109200.0,20.4216,20.4514,20.4142,20.4291,109200.0
2013-02-06 11:00:00,27.45,27.49,27.44,27.45,169400.0,20.4291,20.4588,20.4216,20.4291,169400.0
2013-02-06 11:10:00,27.46,27.49,27.43,27.48,208000.0,20.4365,20.4588,20.4142,20.4514,208000.0
2013-02-06 11:20:00,27.48,27.49,27.46,27.47,118200.0,20.4514,20.4588,20.4365,20.444,118200.0
2013-02-06 11:30:00,27.47,27.48,27.43,27.47,75600.0,20.444,20.4514,20.4142,20.444,75600.0
2013-02-06 11:40:00,27.47,27.5,27.45,27.46,66700.0,20.444,20.4663,20.4291,20.4365,66700.0
2013-02-06 11:50:00,27.46,27.48,27.43,27.48,55400.0,20.4365,20.4514,20.4142,20.4514,55400.0
2013-02-06 12:00:00,27.48,27.5,27.47,27.5,54700.0,20.4514,20.4663,20.444,20.4663,54700.0
2013-02-06 12:10:00,27.5,27.5,27.45,27.48,230400.0,20.4663,20.4663,20.4291,20.4514,230400.0
2013-02-06 12:20:00,27.48,27.49,27.47,27.49,56900.0,20.4514,20.4588,20.444,20.4588,56900.0
2013-02-06 12:30:00,27.48,27.5,27.47,27.49,89100.0,20.4514,20.4663,20.444,20.4588,89100.0
2013-02-06 12:40:00,27.48,27.5,27.47,27.48,114400.0,20.4514,20.4663,20.444,20.4514,114400.0
2013-02-06 12:50:00,27.48,27.5,27.46,27.46,107300.0,20.4514,20.4663,20.4365,20.4365,107300.0
2013-02-06 13:00:00,27.47,27.48,27.42,27.45,74000.0,20.444,20.4514,20.4067,20.4291,74000.0
2013-02-06 13:10:00,27.45,27.49,27.43,27.48,114900.0,20.4291,20.4588,20.4142,20.4514,114900.0
2013-02-06 13:20:00,27.48,27.48,27.37,27.37,81300.0,20.4514,20.4514,20.3695,20.3695,81300.0
2013-02-06 13:30:00,27.38,27.4,27.35,27.38,58300.0,20.377,20.3919,20.3547,20.377,58300.0
2013-02-06 13:40:00,27.37,27.4,27.37,27.38,63200.0,20.3695,20.3919,20.3695,20.377,63200.0
2013-02-06 13:50:00,27.39,27.41,27.35,27.35,57100.0,20.3844,20.3993,20.3547,20.3547,57100.0
2013-02-06 14:00:00,27.36,27.39,27.35,27.38,47000.0,20.3621,20.3844,20.3547,20.377,47000.0
2013-02-06 14:10:00,27.38,27.4,27.37,27.39,49100.0,20.377,20.3919,20.3695,20.3844,49100.0
2013-02-06 14:20:00,27.39,27.42,27.38,27.41,88400.0,20.3844,20.4067,20.377,20.3993,88400.0
2013-02-06 14:30:00,27.41,27.44,27.4,27.44,104800.0,20.3993,20.4216,20.3919,20.4216,104800.0
2013-02-06 14:40:00,27.44,27.48,27.44,27.46,112800.0,20.4216,20.4514,20.4216,20.4365,112800.0
2013-02-06 14:50:00,27.46,27.49,27.44,27.49,106500.0,20.4365,20.4588,20.4216,20.4588,106500.0
2013-02-06 15:00:00,27.49,27.5,27.48,27.5,89500.0,20.4588,20.4663,20.4514,20.4663,89500.0
2013-02-06 15:10:00,27.5,27.51,27.48,27.5,185900.0,20.4663,20.4737,20.4514,20.4663,185900.0
2013-02-06 15:20:00,27.5,27.55,27.49,27.55,171000.0,20.4663,20.5035,20.4588,20.5035,171000.0
2013-02-06 15:30:00,27.55,27.57,27.54,27.54,180400.0,20.5035,20.5184,20.4961,20.4961,180400.0
2013-02-06 15:40:00,27.54,27.64,27.54,27.62,356600.0,20.4961,20.5705,20.4961,20.5556,356600.0
2013-02-06 15:50:00,27.61,27.65,27.59,27.64,514800.0,20.5482,20.5779,20.5333,20.5705,514800.0
2013-02-07 09:30:00,27.61,27.8,27.61,27.78,176000.0,20.5482,20.6896,20.5482,20.6747,176000.0
2013-02-07 09:40:00,27.78,27.79,27.72,27.75,173900.0,20.6747,20.6821,20.63,20.6523,173900.0
2013-02-07 09:50:00,27.75,27.77,27.71,27.73,139200.0,20.6523,20.6672,20.6226,20.6375,139200.0
2013-02-07 10:00:00,27.73,27.75,27.66,27.68,184100.0,20.6375,20.6523,20.5854,20.6002,184100.0
2013-02-07 10:10:00,27.68,27.69,27.59,27.64,207600.0,20.6002,20.6077,20.5333,20.5705,207600.0
2013-02-07 10:20:00,27.64,27.65,27.51,27.53,228200.0,20.5705,20.5779,20.4737,20.4886,228200.0
2013-02-07 10:30:00,27.53,27.59,27.5,27.54,306800.0,20.4886,20.5333,20.4663,20.4961,306800.0
2013-02-07 10:40:00,27.54,27.57,27.5,27.55,189300.0,20.4961,20.5184,20.4663,20.5035,189300.0
2013-02-07 10:50:00,27.56,27.58,27.53,27.58,257500.0,20.5109,20.5258,20.4886,20.5258,257500.0
2013-02-07 11:00:00,27.59,27.62,27.55,27.61,155200.0,20.5333,20.5556,20.5035,20.5482,155200.0
2013-02-07 11:10:00,27.61,27.61,27.53,27.54,197500.0,20.5482,20.5482,20.4886,20.4961,197500.0
2013-02-07 11:20:00,27.55,27.58,27.54,27.58,208400.0,20.5035,20.5258,20.4961,20.5258,208400.0
2013-02-07 11:30:00,27.58,27.59,27.54,27.56,194900.0,20.5258,20.5333,20.4961,20.5109,194900.0
2013-02-07 11:40:00,27.56,27.6,27.53,27.58,263400.0,20.5109,20.5407,20.4886,20.5258,263400.0
2013-02-07 11:50:00,27.59,27.63,27.58,27.61,116400.0,20.5333,20.563,20.5258,20.5482,116400.0
2013-02-07 12:00:00,27.61,27.7,27.59,27.69,123500.0,20.5482,20.6151,20.5333,20.6077,123500.0
2013-02-07 12:10:00,27.7,27.73,27.69,27.69,200400.0,20.6151,20.6375,20.6077,20.6077,200400.0
2013-02-07 12:20:00,27.7,27.73,27.69,27.71,124100.0,20.6151,20.6375,20.6077,20.6226,124100.0
2013-02-07 12:30:00,27.71,27.74,27.69,27.7,143400.0,20.6226,20.6449,20.6077,20.6151,143400.0
2013-02-07 12:40:00,27.69,27.75,27.69,27.72,83000.0,20.6077,20.6523,20.6077,20.63,83000.0
2013-02-07 12:50:00,27.72,27.72,27.69,27.71,96800.0,20.63,20.63,20.6077,20.6226,96800.0
2013-02-07 13:00:00,27.71,27.72,27.69,27.7,101100.0,20.6226,20.63,20.6077,20.6151,101100.0
2013-02-07 13:10:00,27.7,27.74,27.7,27.73,129600.0,20.6151,20.6449,20.6151,20.6375,129600.0
2013-02-07 13:20:00,27.73,27.78,27.71,27.75,100200.0,20.6375,20.6747,20.6226,20.6523,100200.0
2013-02-07 13:30:00,27.76,27.77,27.72,27.73,77000.0,20.6598,20.6672,20.63,20.6375,77000.0
2013-02-07 13:40:00,27.73,27.8,27.73,27.75,110800.0,20.6375,20.6896,20.6375,20.6523,110800.0
2013-02-07 13:50:00,27.76,27.8,27.76,27.8,79100.0,20.6598,20.6896,20.6598,20.6896,79100.0
2013-02-07 14:00:00,27.8,27.8,27.72,27.73,126600.0,20.6896,20.6896,20.63,20.6375,126600.0
2013-02-07 14:10:00,27.72,27.77,27.71,27.76,106600.0,20.63,20.6672,20.6226,20.6598,106600.0
2013-02-07 14:20:00,27.76,27.81,27.75,27.81,103200.0,20.6598,20.697,20.6523,20.697,103200.0
2013-02-07 14:30:00,27.81,27.82,27.74,27.74,144300.0,20.697,20.7044,20.6449,20.6449,144300.0
2013-02-07 14:40:00,27.74,27.82,27.73,27.8,100700.0,20.6449,20.7044,20.6375,20.6896,100700.0
2013-02-07 14:50:00,27.8,27.86,27.8,27.86,142000.0,20.6896,20.7342,20.6896,20.7342,142000.0
2013-02-07 15:00:00,27.84,27.86,27.79,27.82,170900.0,20.7193,20.7342,20.6821,20.7044,170900.0
2013-02-07 15:10:00,27.81,27.84,27.79,27.82,192600.0,20.697,20.7193,20.6821,20.7044,192600.0
2013-02-07 15:20:00,27.82,27.83,27.77,27.81,187900.0,20.7044,20.7119,20.6672,20.697,187900.0
2013-02-07 15:30:00,27.82,27.82,27.77,27.8,393200.0,20.7044,20.7044,20.6672,20.6896,393200.0
2013-02-07 15:40:00,27.8,27.84,27.79,27.83,304300.0,20.6896,20.7193,20.6821,20.7119,304300.0
2013-02-07 15:50:00,27.84,27.85,27.78,27.8,508500.0,20.7193,20.7268,20.6747,20.6896,508500.0
2013-02-08 09:30:00,27.8,27.83,27.76,27.82,169900.0,20.6896,20.7119,20.6598,20.7044,169900.0
2013-02-08 09:40:00,27.82,27.87,27.8,27.82,242000.0,20.7044,20.7417,20.6896,20.7044,242000.0
2013-02-08 09:50:00,27.82,27.93,27.82,27.9,92100.0,20.7044,20.7863,20.7044,20.764,92100.0
2013-02-08 10:00:00,27.9,27.95,27.86,27.91,342300.0,20.764,20.8012,20.7342,20.7714,342300.0
2013-02-08 10:10:00,27.91,27.99,27.9,27.97,873600.0,20.7714,20.831,20.764,20.8161,873600.0
2013-02-08 10:20:00,27.96,28.0,27.93,27.95,145100.0,20.8086,20.8384,20.7863,20.8012,145100.0
2013-02-08 10:30:00,27.94,27.97,27.92,27.94,180300.0,20.7937,20.8161,20.7789,20.7937,180300.0
2013-02-08 10:40:00,27.93,28.0,27.93,27.99,163100.0,20.7863,20.8384,20.7863,20.831,163100.0
2013-02-08 10:50:00,27.99,28.0,27.97,27.97,78300.0,20.831,20.8384,20.8161,20.8161,78300.0
2013-02-08 11:00:00,27.97,27.98,27.94,27.95,101600.0,20.8161,20.8235,20.7937,20.8012,101600.0
2013-02-08 11:10:00,27.95,27.96,27.9,27.91,259300.0,20.8012,20.8086,20.764,20.7714,259300.0
2013-02-08 11:20:00,27.91,27.91,27.86,27.86,143900.0,20.7714,20.7714,20.7342,20.7342,143900.0
2013-02-08 11:30:00,27.86,27.87,27.83,27.86,85600.0,20.7342,20.7417,20.7119,20.7342,85600.0
2013-02-08 11:40:00,27.87,27.89,27.86,27.88,43600.0,20.7417,20.7565,20.7342,20.7491,43600.0
2013-02-08 11:50:00,27.87,27.91,27.86,27.87,85300.0,20.7417,20.7714,20.7342,20.7417,85300.0
2013-02-08 12:00:00,27.87,27.89,27.85,27.88,57500.0,20.7417,20.7565,20.7268,20.7491,57500.0
2013-02-08 12:10:00,27.87,27.89,27.84,27.85,87800.0,20.7417,20.7565,20.7193,20.7268,87800.0
2013-02-08 12:20:00,27.85,27.87,27.83,27.85,88000.0,20.7268,20.7417,20.7119,20.7268,88000.0
2013-02-08 12:30:00,27.85,27.86,27.82,27.83,80500.0,20.7268,20.7342,20.7044,20.7119,80500.0
2013-02-08 12:40:00,27.83,27.87,27.81,27.87,80800.0,20.7119,20.7417,20.697,20.7417,80800.0
2013-02-08 12:50:00,27.86,27.87,27.84,27.86,83300.0,20.7342,20.7417,20.7193,20.7342,83300.0
2013-02-08 13:00:00,27.87,27.88,27.83,27.85,170800.0,20.7417,20.7491,20.7119,20.7268,170800.0
2013-02-08 13:10:00,27.85,27.87,27.82,27.84,63300.0,20.7268,20.7417,20.7044,20.7193,63300.0
2013-02-08 13:20:00,27.83,27.85,27.79,27.8,74600.0,20.7119,20.7268,20.6821,20.6896,74600.0
2013-02-08 13:30:00,27.8,27.82,27.8,27.81,59700.0,20.6896,20.7044,20.6896,20.697,59700.0
2013-02-08 13:40:00,27.82,27.83,27.81,27.82,60100.0,20.7044,20.7119,20.697,20.7044,60100.0
2013-02-08 13:50:00,27.82,27.84,27.81,27.82,88300.0,20.7044,20.7193,20.697,20.7044,88300.0
2013-02-08 14:00:00,27.82,27.85,27.81,27.85,52200.0,20.7044,20.7268,20.697,20.7268,52200.0
2013-02-08 14:10:00,27.84,27.87,27.84,27.85,53800.0,20.7193,20.7417,20.7193,20.7268,53800.0
2013-02-08 14:20:00,27.85,27.87,27.83,27.85,74700.0,20.7268,20.7417,20.7119,20.7268,74700.0
2013-02-08 14:30:00,27.86,27.89,27.84,27.86,64300.0,20.7342,20.7565,20.7193,20.7342,64300.0
2013-02-08 14:40:00,27.86,27.9,27.82,27.83,83900.0,20.7342,20.764,20.7044,20.7119,83900.0
2013-02-08 14:50:00,27.82,27.85,27.81,27.83,112400.0,20.7044,20.7268,20.697,20.7119,112400.0
2013-02-08 15:00:00,27.83,27.86,27.82,27.84,87000.0,20.7119,20.7342,20.7044,20.7193,87000.0
2013-02-08 15:10:00,27.84,27.86,27.83,27.84,84100.0,20.7193,20.7342,20.7119,20.7193,84100.0
2013-02-08 15:20:00,27.83,27.87,27.82,27.87,146100.0,20.7119,20.7417,20.7044,20.7417,146100.0
2013-02-08 15:30:00,27.87,27.88,27.8,27.86,238000.0,20.7417,20.7491,20.6896,20.7342,238000.0
2013-02-08 15:40:00,27.86,27.91,27.86,27.88,259200.0,20.7342,20.7714,20.7342,20.7491,259200.0
2013-02-08 15:50:00,27.89,27.91,27.87,27.89,445800.0,20.7565,20.7714,20.7417,20.7565,445800.0
2013-02-11 09:30:00,27.83,27.9,27.6,27.69,173500.0,20.7119,20.764,20.5407,20.6077,173500.0
2013-02-11 09:40:00,27.69,27.77,27.65,27.65,231700.0,20.6077,20.6672,20.5779,20.5779,231700.0
2013-02-11 09:50:00,27.66,27.7,27.63,27.7,282000.0,20.5854,20.6151,20.563,20.6151,282000.0
2013-02-11 10:00:00,27.7,27.74,27.69,27.69,141000.0,20.6151,20.6449,20.6077,20.6077,141000.0
2013-02-11 10:10:00,27.69,27.73,27.64,27.68,118900.0,20.6077,20.6375,20.5705,20.6002,118900.0
2013-02-11 10:20:00,27.67,27.74,27.66,27.74,62300.0,20.5928,20.6449,20.5854,20.6449,62300.0
2013-02-11 10:30:00,27.73,27.74,27.68,27.72,109100.0,20.6375,20.6449,20.6002,20.63,109100.0
2013-02-11 10:40:00,27.71,27.77,27.71,27.75,99100.0,20.6226,20.6672,20.6226,20.6523,99100.0
2013-02-11 10:50:00,27.76,27.76,27.72,27.75,141400.0,20.6598,20.6598,20.63,20.6523,141400.0
2013-02-11 11:00:00,27.76,27.78,27.74,27.76,95400.0,20.6598,20.6747,20.6449,20.6598,95400.0
2013-02-11 11:10:00,27.76,27.77,27.73,27.73,70900.0,20.6598,20.6672,20.6375,20.6375,70900.0
2013-02-11 11:20:00,27.73,27.76,27.71,27.72,58500.0,20.6375,20.6598,20.6226,20.63,58500.0
2013-02-11 11:30:00,27.72,27.76,27.72,27.76,36100.0,20.63,20.6598,20.63,20.6598,36100.0
2013-02-11 11:40:00,27.76,27.78,27.75,27.78,37900.0,20.6598,20.6747,20.6523,20.6747,37900.0
2013-02-11 11:50:00,27.78,27.8,27.77,27.8,27600.0,20.6747,20.6896,20.6672,20.6896,27600.0
2013-02-11 12:00:00,27.8,27.8,27.78,27.8,30400.0,20.6896,20.6896,20.6747,20.6896,30400.0
2013-02-11 12:10:00,27.8,27.8,27.77,27.8,52000.0,20.6896,20.6896,20.6672,20.6896,52000.0
2013-02-11 12:20:00,27.8,27.82,27.8,27.81,34400.0,20.6896,20.7044,20.6896,20.697,34400.0
2013-02-11 12:30:00,27.81,27.82,27.78,27.79,46100.0,20.697,20.7044,20.6747,20.6821,46100.0
2013-02-11 12:40:00,27.79,27.81,27.78,27.8,74100.0,20.6821,20.697,20.6747,20.6896,74100.0
2013-02-11 12:50:00,27.79,27.84,27.79,27.83,34800.0,20.6821,20.7193,20.6821,20.7119,34800.0
2013-02-11 13:00:00,27.83,27.85,27.82,27.83,65900.0,20.7119,20.7268,20.7044,20.7119,65900.0
2013-02-11 13:10:00,27.84,27.84,27.81,27.83,74900.0,20.7193,20.7193,20.697,20.7119,74900.0
2013-02-11 13:20:00,27.82,27.84,27.81,27.81,53400.0,20.7044,20.7193,20.697,20.697,53400.0
2013-02-11 13:30:00,27.81,27.83,27.81,27.83,89100.0,20.697,20.7119,20.697,20.7119,89100.0
2013-02-11 13:40:00,27.83,27.84,27.82,27.82,65300.0,20.7119,20.7193,20.7044,20.7044,65300.0
2013-02-11 13:50:00,27.83,27.83,27.82,27.83,45300.0,20.7119,20.7119,20.7044,20.7119,45300.0
2013-02-11 14:00:00,27.83,27.91,27.82,27.86,369000.0,20.7119,20.7714,20.7044,20.7342,369000.0
2013-02-11 14:10:00,27.86,27.86,27.83,27.83,86200.0,20.7342,20.7342,20.7119,20.7119,86200.0
2013-02-11 14:20:00,27.84,27.87,27.83,27.87,50900.0,20.7193,20.7417,20.7119,20.7417,50900.0
2013-02-11 14:30:00,27.87,27.91,27.86,27.91,115100.0,20.7417,20.7714,20.7342,20.7714,115100.0
2013-02-11 14:40:00,27.91,27.91,27.87,27.88,87800.0,20.7714,20.7714,20.7417,20.7491,87800.0
2013-02-11 14:50:00,27.88,27.89,27.85,27.85,104200.0,20.7491,20.7565,20.7268,20.7268,104200.0
2013-02-11 15:00:00,27.86,27.92,27.85,27.86,134800.0,20.7342,20.7789,20.7268,20.7342,134800.0
2013-02-11 15:10:00,27.86,27.92,27.86,27.89,92900.0,20.7342,20.7789,20.7342,20.7565,92900.0
2013-02-11 15:20:00,27.89,27.9,27.88,27.9,59300.0,20.7565,20.764,20.7491,20.764,59300.0
2013-02-11 15:30:00,27.9,27.93,27.89,27.92,94000.0,20.764,20.7863,20.7565,20.7789,94000.0
2013-02-11 15:40:00,27.91,27.94,27.9,27.93,107200.0,20.7714,20.7937,20.764,20.7863,107200.0
2013-02-11 15:50:00,27.92,27.93,27.9,27.93,323800.0,20.7789,20.7863,20.764,20.7863,323800.0
2013-02-12 09:30:00,27.7,27.88,27.65,27.71,364400.0,20.6151,20.7491,20.5779,20.6226,364400.0
2013-02-12 09:40:00,27.71,27.87,27.67,27.83,351700.0,20.6226,20.7417,20.5928,20.7119,351700.0
2013-02-12 09:50:00,27.83,27.91,27.79,27.9,144000.0,20.7119,20.7714,20.6821,20.764,144000.0
2013-02-12 10:00:00,27.9,27.94,27.87,27.9,163100.0,20.764,20.7937,20.7417,20.764,163100.0
2013-02-12 10:10:00,27.9,27.91,27.84,27.84,154200.0,20.764,20.7714,20.7193,20.7193,154200.0
2013-02-12 10:20:00,27.84,27.87,27.81,27.86,171000.0,20.7193,20.7417,20.697,20.7342,171000.0
2013-02-12 10:30:00,27.86,27.87,27.83,27.87,75900.0,20.7342,20.7417,20.7119,20.7417,75900.0
2013-02-12 10:40:00,27.86,27.87,27.83,27.83,103000.0,20.7342,20.7417,20.7119,20.7119,103000.0
2013-02-12 10:50:00,27.84,27.93,27.83,27.93,222100.0,20.7193,20.7863,20.7119,20.7863,222100.0
2013-02-12 11:00:00,27.92,27.94,27.9,27.91,73100.0,20.7789,20.7937,20.764,20.7714,73100.0
2013-02-12 11:10:00,27.9,27.91,27.88,27.91,82300.0,20.764,20.7714,20.7491,20.7714,82300.0
2013-02-12 11:20:00,27.91,27.93,27.89,27.91,58000.0,20.7714,20.7863,20.7565,20.7714,58000.0
2013-02-12 11:30:00,27.91,27.94,27.89,27.89,283600.0,20.7714,20.7937,20.7565,20.7565,283600.0
2013-02-12 11:40:00,27.89,27.9,27.84,27.84,74300.0,20.7565,20.764,20.7193,20.7193,74300.0
2013-02-12 11:50:00,27.85,27.86,27.83,27.85,62100.0,20.7268,20.7342,20.7119,20.7268,62100.0
2013-02-12 12:00:00,27.86,27.89,27.83,27.84,120600.0,20.7342,20.7565,20.7119,20.7193,120600.0
2013-02-12 12:10:00,27.85,27.89,27.85,27.88,134100.0,20.7268,20.7565,20.7268,20.7491,134100.0
2013-02-12 12:20:00,27.88,27.9,27.86,27.86,61600.0,20.7491,20.764,20.7342,20.7342,61600.0
2013-02-12 12:30:00,27.86,27.92,27.86,27.92,61700.0,20.7342,20.7789,20.7342,20.7789,61700.0
2013-02-12 12:40:00,27.91,27.94,27.9,27.9,74400.0,20.7714,20.7937,20.764,20.764,74400.0
2013-02-12 12:50:00,27.9,27.94,27.9,27.9,64400.0,20.764,20.7937,20.764,20.764,64400.0
2013-02-12 13:00:00,27.9,27.92,27.89,27.89,72800.0,20.764,20.7789,20.7565,20.7565,72800.0
2013-02-12 13:10:00,27.89,27.93,27.89,27.93,64100.0,20.7565,20.7863,20.7565,20.7863,64100.0
2013-02-12 13:20:00,27.93,28.0,27.92,27.98,235800.0,20.7863,20.8384,20.7789,20.8235,235800.0
2013-02-12 13:30:00,27.98,28.0,27.97,27.98,48500.0,20.8235,20.8384,20.8161,20.8235,48500.0
2013-02-12 13:40:00,27.98,27.99,27.93,27.94,82600.0,20.8235,20.831,20.7863,20.7937,82600.0
2013-02-12 13:50:00,27.95,27.95,27.92,27.94,69700.0,20.8012,20.8012,20.7789,20.7937,69700.0
2013-02-12 14:00:00,27.93,27.96,27.91,27.91,96700.0,20.7863,20.8086,20.7714,20.7714,96700.0
2013-02-12 14:10:00,27.91,27.92,27.88,27.88,67200.0,20.7714,20.7789,20.7491,20.7491,67200.0
2013-02-12 14:20:00,27.88,27.91,27.87,27.9,73600.0,20.7491,20.7714,20.7417,20.764,73600.0
2013-02-12 14:30:00,27.9,27.91,27.88,27.91,145700.0,20.764,20.7714,20.7491,20.7714,145700.0
2013-02-12 14:40:00,27.91,27.91,27.87,27.88,88000.0,20.7714,20.7714,20.7417,20.7491,88000.0
2013-02-12 14:50:00,27.87,27.9,27.87,27.9,73300.0,20.7417,20.764,20.7417,20.764,73300.0
2013-02-12 15:00:00,27.89,27.9,27.85,27.89,192900.0,20.7565,20.764,20.7268,20.7565,192900.0
2013-02-12 15:10:00,27.89,27.92,27.88,27.9,187300.0,20.7565,20.7789,20.7491,20.764,187300.0
2013-02-12 15:20:00,27.9,27.93,27.89,27.93,142300.0,20.764,20.7863,20.7565,20.7863,142300.0
2013-02-12 15:30:00,27.93,27.95,27.91,27.95,135500.0,20.7863,20.8012,20.7714,20.8012,135500.0
2013-02-12 15:40:00,27.94,27.94,27.9,27.91,192200.0,20.7937,20.7937,20.764,20.7714,192200.0
2013-02-12 15:50:00,27.92,27.97,27.88,27.9,632000.0,20.7789,20.8161,20.7491,20.764,632000.0
2013-02-13 09:30:00,27.96,28.08,27.96,28.07,130000.0,20.8086,20.8979,20.8086,20.8905,130000.0
2013-02-13 09:40:00,28.07,28.08,27.96,27.96,76700.0,20.8905,20.8979,20.8086,20.8086,76700.0
2013-02-13 09:50:00,27.94,28.05,27.93,28.05,145300.0,20.7937,20.8756,20.7863,20.8756,145300.0
2013-02-13 10:00:00,28.05,28.08,28.01,28.08,111800.0,20.8756,20.8979,20.8458,20.8979,111800.0
2013-02-13 10:10:00,28.08,28.17,28.08,28.17,238900.0,20.8979,20.9649,20.8979,20.9649,238900.0
2013-02-13 10:20:00,28.17,28.3,28.17,28.28,436200.0,20.9649,21.0617,20.9649,21.0468,436200.0
2013-02-13 10:30:00,28.28,28.37,28.28,28.35,251800.0,21.0468,21.1138,21.0468,21.0989,251800.0
2013-02-13 10:40:00,28.35,28.44,28.34,28.44,462000.0,21.0989,21.1659,21.0914,21.1659,462000.0
2013-02-13 10:50:00,28.44,28.45,28.39,28.43,263400.0,21.1659,21.1733,21.1286,21.1584,263400.0
2013-02-13 11:00:00,28.43,28.43,28.4,28.42,198000.0,21.1584,21.1584,21.1361,21.151,198000.0
2013-02-13 11:10:00,28.43,28.43,28.39,28.4,400500.0,21.1584,21.1584,21.1286,21.1361,400500.0
2013-02-13 11:20:00,28.4,28.41,28.35,28.38,459600.0,21.1361,21.1435,21.0989,21.1212,459600.0
2013-02-13 11:30:00,28.39,28.42,28.38,28.4,136900.0,21.1286,21.151,21.1212,21.1361,136900.0
2013-02-13 11:40:00,28.39,28.4,28.37,28.39,89100.0,21.1286,21.1361,21.1138,21.1286,89100.0
2013-02-13 11:50:00,28.4,28.42,28.39,28.41,123900.0,21.1361,21.151,21.1286,21.1435,123900.0
2013-02-13 12:00:00,28.4,28.41,28.35,28.38,83500.0,21.1361,21.1435,21.0989,21.1212,83500.0
2013-02-13 12:10:00,28.38,28.41,28.38,28.39,109200.0,21.1212,21.1435,21.1212,21.1286,109200.0
2013-02-13 12:20:00,28.4,28.4,28.33,28.36,76200.0,21.1361,21.1361,21.084,21.1063,76200.0
2013-02-13 12:30:00,28.36,28.37,28.34,28.35,80300.0,21.1063,21.1138,21.0914,21.0989,80300.0
2013-02-13 12:40:00,28.35,28.4,28.34,28.37,51700.0,21.0989,21.1361,21.0914,21.1138,51700.0
2013-02-13 12:50:00,28.37,28.38,28.31,28.31,67200.0,21.1138,21.1212,21.0691,21.0691,67200.0
2013-02-13 13:00:00,28.31,28.32,28.28,28.3,65500.0,21.0691,21.0766,21.0468,21.0617,65500.0
2013-02-13 13:10:00,28.3,28.33,28.29,28.33,80500.0,21.0617,21.084,21.0542,21.084,80500.0
2013-02-13 13:20:00,28.33,28.36,28.32,28.35,78400.0,21.084,21.1063,21.0766,21.0989,78400.0
2013-02-13 13:30:00,28.34,28.37,28.34,28.36,91900.0,21.0914,21.1138,21.0914,21.1063,91900.0
2013-02-13 13:40:00,28.36,28.36,28.34,28.35,53600.0,21.1063,21.1063,21.0914,21.0989,53600.0
2013-02-13 13:50:00,28.36,28.36,28.35,28.35,58700.0,21.1063,21.1063,21.0989,21.0989,58700.0
2013-02-13 14:00:00,28.35,28.37,28.29,28.29,86700.0,21.0989,21.1138,21.0542,21.0542,86700.0
2013-02-13 14:10:00,28.29,28.3,28.24,28.24,34400.0,21.0542,21.0617,21.017,21.017,34400.0
2013-02-13 14:20:00,28.24,28.24,28.19,28.24,81200.0,21.017,21.017,20.9798,21.017,81200.0
2013-02-13 14:30:00,28.24,28.26,28.19,28.19,99500.0,21.017,21.0319,20.9798,20.9798,99500.0
2013-02-13 14:40:00,28.19,28.21,28.11,28.14,78300.0,20.9798,20.9947,20.9203,20.9426,78300.0
2013-02-13 14:50:00,28.14,28.15,28.11,28.15,79800.0,20.9426,20.95,20.9203,20.95,79800.0
2013-02-13 15:00:00,28.15,28.19,28.14,28.14,78600.0,20.95,20.9798,20.9426,20.9426,78600.0
2013-02-13 15:10:00,28.15,28.16,28.1,28.12,192600.0,20.95,20.9575,20.9128,20.9277,192600.0
2013-02-13 15:20:00,28.12,28.14,28.11,28.11,161700.0,20.9277,20.9426,20.9203,20.9203,161700.0
2013-02-13 15:30:00,28.11,28.12,28.08,28.09,166300.0,20.9203,20.9277,20.8979,20.9054,166300.0
2013-02-13 15:40:00,28.08,28.13,28.06,28.11,341000.0,20.8979,20.9351,20.8831,20.9203,341000.0
2013-02-13 15:50:00,28.12,28.17,28.09,28.17,796200.0,20.9277,20.9649,20.9054,20.9649,796200.0
2013-02-14 09:30:00,28.1,28.17,28.05,28.14,163700.0,20.9128,20.9649,20.8756,20.9426,163700.0
2013-02-14 09:40:00,28.14,28.18,28.08,28.12,153300.0,20.9426,20.9724,20.8979,20.9277,153300.0
2013-02-14 09:50:00,28.12,28.18,28.07,28.08,45500.0,20.9277,20.9724,20.8905,20.8979,45500.0
2013-02-14 10:00:00,28.07,28.16,28.06,28.08,117800.0,20.8905,20.9575,20.8831,20.8979,117800.0
2013-02-14 10:10:00,28.08,28.11,28.03,28.09,82900.0,20.8979,20.9203,20.8607,20.9054,82900.0
2013-02-14 10:20:00,28.09,28.11,28.07,28.09,78900.0,20.9054,20.9203,20.8905,20.9054,78900.0
2013-02-14 10:30:00,28.09,28.17,28.09,28.17,71900.0,20.9054,20.9649,20.9054,20.9649,71900.0
2013-02-14 10:40:00,28.16,28.21,28.16,28.19,96300.0,20.9575,20.9947,20.9575,20.9798,96300.0
2013-02-14 10:50:00,28.19,28.19,28.14,28.15,61100.0,20.9798,20.9798,20.9426,20.95,61100.0
2013-02-14 11:00:00,28.14,28.19,28.14,28.15,60400.0,20.9426,20.9798,20.9426,20.95,60400.0
2013-02-14 11:10:00,28.15,28.15,28.1,28.1,63600.0,20.95,20.95,20.9128,20.9128,63600.0
2013-02-14 11:20:00,28.1,28.14,28.1,28.14,31500.0,20.9128,20.9426,20.9128,20.9426,31500.0
2013-02-14 11:30:00,28.14,28.16,28.12,28.13,81000.0,20.9426,20.9575,20.9277,20.9351,81000.0
2013-02-14 11:40:00,28.13,28.14,28.1,28.14,53500.0,20.9351,20.9426,20.9128,20.9426,53500.0
2013-02-14 11:50:00,28.14,28.16,28.13,28.13,94900.0,20.9426,20.9575,20.9351,20.9351,94900.0
2013-02-14 12:00:00,28.13,28.14,28.11,28.13,37500.0,20.9351,20.9426,20.9203,20.9351,37500.0
2013-02-14 12:10:00,28.13,28.15,28.12,28.14,42500.0,20.9351,20.95,20.9277,20.9426,42500.0
2013-02-14 12:20:00,28.15,28.15,28.11,28.12,103700.0,20.95,20.95,20.9203,20.9277,103700.0
2013-02-14 12:30:00,28.12,28.12,28.09,28.09,35000.0,20.9277,20.9277,20.9054,20.9054,35000.0
2013-02-14 12:40:00,28.1,28.13,28.09,28.09,70100.0,20.9128,20.9351,20.9054,20.9054,70100.0
2013-02-14 12:50:00,28.09,28.12,28.07,28.11,83600.0,20.9054,20.9277,20.8905,20.9203,83600.0
2013-02-14 13:00:00,28.12,28.16,28.11,28.16,80500.0,20.9277,20.9575,20.9203,20.9575,80500.0
2013-02-14 13:10:00,28.16,28.17,28.14,28.14,63400.0,20.9575,20.9649,20.9426,20.9426,63400.0
2013-02-14 13:20:00,28.14,28.14,28.12,28.14,79700.0,20.9426,20.9426,20.9277,20.9426,79700.0
2013-02-14 13:30:00,28.14,28.14,28.1,28.11,43800.0,20.9426,20.9426,20.9128,20.9203,43800.0
2013-02-14 13:40:00,28.11,28.11,28.1,28.11,29000.0,20.9203,20.9203,20.9128,20.9203,29000.0
2013-02-14 13:50:00,28.11,28.11,28.1,28.11,29600.0,20.9203,20.9203,20.9128,20.9203,29600.0
2013-02-14 14:00:00,28.11,28.17,28.09,28.15,130000.0,20.9203,20.9649,20.9054,20.95,130000.0
2013-02-14 14:10:00,28.16,28.17,28.14,28.14,51600.0,20.9575,20.9649,20.9426,20.9426,51600.0
2013-02-14 14:20:00,28.14,28.16,28.14,28.16,40800.0,20.9426,20.9575,20.9426,20.9575,40800.0
2013-02-14 14:30:00,28.16,28.16,28.12,28.12,83100.0,20.9575,20.9575,20.9277,20.9277,83100.0
2013-02-14 14:40:00,28.12,28.13,28.1,28.1,87600.0,20.9277,20.9351,20.9128,20.9128,87600.0
2013-02-14 14:50:00,28.1,28.12,28.1,28.11,86900.0,20.9128,20.9277,20.9128,20.9203,86900.0
2013-02-14 15:00:00,28.11,28.12,28.09,28.1,73200.0,20.9203,20.9277,20.9054,20.9128,73200.0
2013-02-14 15:10:00,28.09,28.11,28.09,28.09,97300.0,20.9054,20.9203,20.9054,20.9054,97300.0
2013-02-14 15:20:00,28.09,28.13,28.09,28.13,82800.0,20.9054,20.9351,20.9054,20.9351,82800.0
2013-02-14 15:30:00,28.13,28.13,28.1,28.11,126500.0,20.9351,20.9351,20.9128,20.9203,126500.0
2013-02-14 15:40:00,28.12,28.12,28.09,28.1,189600.0,20.9277,20.9277,20.9054,20.9128,189600.0
2013-02-14 15:50:00,28.1,28.13,28.09,28.1,349700.0,20.9128,20.9351,20.9054,20.9128,349700.0
2013-02-15 09:30:00,28.16,28.31,28.13,28.27,960400.0,20.9575,21.0691,20.9351,21.0393,960400.0
2013-02-15 09:40:00,28.26,28.3,28.26,28.28,144300.0,21.0319,21.0617,21.0319,21.0468,144300.0
2013-02-15 09:50:00,28.29,28.34,28.29,28.3,104900.0,21.0542,21.0914,21.0542,21.0617,104900.0
2013-02-15 10:00:00,28.32,28.36,28.3,28.31,104200.0,21.0766,21.1063,21.0617,21.0691,104200.0
2013-02-15 10:10:00,28.31,28.34,28.29,28.3,71400.0,21.0691,21.0914,21.0542,21.0617,71400.0
2013-02-15 10:20:00,28.29,28.3,28.26,28.26,92500.0,21.0542,21.0617,21.0319,21.0319,92500.0
2013-02-15 10:30:00,28.26,28.27,28.17,28.19,151800.0,21.0319,21.0393,20.9649,20.9798,151800.0
2013-02-15 10:40:00,28.19,28.23,28.17,28.2,177100.0,20.9798,21.0096,20.9649,20.9872,177100.0
2013-02-15 10:50:00,28.2,28.25,28.19,28.24,134600.0,20.9872,21.0245,20.9798,21.017,134600.0
2013-02-15 11:00:00,28.24,28.24,28.19,28.21,88700.0,21.017,21.017,20.9798,20.9947,88700.0
2013-02-15 11:10:00,28.2,28.23,28.19,28.2,91200.0,20.9872,21.0096,20.9798,20.9872,91200.0
2013-02-15 11:20:00,28.19,28.2,28.11,28.13,80000.0,20.9798,20.9872,20.9203,20.9351,80000.0
2013-02-15 11:30:00,28.14,28.15,28.11,28.12,75600.0,20.9426,20.95,20.9203,20.9277,75600.0
2013-02-15 11:40:00,28.11,28.12,28.06,28.11,85400.0,20.9203,20.9277,20.8831,20.9203,85400.0
2013-02-15 11:50:00,28.11,28.13,28.11,28.12,44700.0,20.9203,20.9351,20.9203,20.9277,44700.0
2013-02-15 12:00:00,28.11,28.12,28.06,28.07,66500.0,20.9203,20.9277,20.8831,20.8905,66500.0
2013-02-15 12:10:00,28.07,28.07,28.01,28.03,101400.0,20.8905,20.8905,20.8458,20.8607,101400.0
2013-02-15 12:20:00,28.03,28.05,28.01,28.05,42500.0,20.8607,20.8756,20.8458,20.8756,42500.0
2013-02-15 12:30:00,28.05,28.05,28.03,28.04,71500.0,20.8756,20.8756,20.8607,20.8682,71500.0
2013-02-15 12:40:00,28.03,28.07,28.03,28.04,90700.0,20.8607,20.8905,20.8607,20.8682,90700.0
2013-02-15 12:50:00,28.04,28.05,28.03,28.03,37600.0,20.8682,20.8756,20.8607,20.8607,37600.0
2013-02-15 13:00:00,28.03,28.06,28.03,28.04,83400.0,20.8607,20.8831,20.8607,20.8682,83400.0
2013-02-15 13:10:00,28.05,28.06,28.03,28.04,109100.0,20.8756,20.8831,20.8607,20.8682,109100.0
2013-02-15 13:20:00,28.05,28.05,28.03,28.04,76900.0,20.8756,20.8756,20.8607,20.8682,76900.0
2013-02-15 13:30:00,28.04,28.05,28.04,28.05,67800.0,20.8682,20.8756,20.8682,20.8756,67800.0
2013-02-15 13:40:00,28.04,28.05,28.02,28.03,57500.0,20.8682,20.8756,20.8533,20.8607,57500.0
2013-02-15 13:50:00,28.03,28.04,28.01,28.02,50000.0,20.8607,20.8682,20.8458,20.8533,50000.0
2013-02-15 14:00:00,28.02,28.02,27.97,27.99,134300.0,20.8533,20.8533,20.8161,20.831,134300.0
2013-02-15 14:10:00,27.99,27.99,27.88,27.88,132500.0,20.831,20.831,20.7491,20.7491,132500.0
2013-02-15 14:20:00,27.89,27.92,27.85,27.86,106900.0,20.7565,20.7789,20.7268,20.7342,106900.0
2013-02-15 14:30:00,27.85,27.86,27.82,27.85,205900.0,20.7268,20.7342,20.7044,20.7268,205900.0
2013-02-15 14:40:00,27.85,27.86,27.8,27.83,186200.0,20.7268,20.7342,20.6896,20.7119,186200.0
2013-02-15 14:50:00,27.83,27.89,27.82,27.85,95200.0,20.7119,20.7565,20.7044,20.7268,95200.0
2013-02-15 15:00:00,27.86,27.9,27.84,27.87,122100.0,20.7342,20.764,20.7193,20.7417,122100.0
2013-02-15 15:10:00,27.87,27.93,27.86,27.93,52800.0,20.7417,20.7863,20.7342,20.7863,52800.0
2013-02-15 15:20:00,27.93,27.98,27.93,27.96,144600.0,20.7863,20.8235,20.7863,20.8086,144600.0
2013-02-15 15:30:00,27.96,27.98,27.94,27.94,157100.0,20.8086,20.8235,20.7937,20.7937,157100.0
2013-02-15 15:40:00,27.95,27.98,27.93,27.98,258600.0,20.8012,20.8235,20.7863,20.8235,258600.0
2013-02-15 15:50:00,27.98,28.0,27.95,27.98,411400.0,20.8235,20.8384,20.8012,20.8235,411400.0
2013-02-19 09:30:00,28.1,28.18,27.96,28.1,168900.0,20.9128,20.9724,20.8086,20.9128,168900.0
2013-02-19 09:40:00,28.09,28.11,28.04,28.1,162300.0,20.9054,20.9203,20.8682,20.9128,162300.0
2013-02-19 09:50:00,28.1,28.14,28.08,28.1,172700.0,20.9128,20.9426,20.8979,20.9128,172700.0
2013-02-19 10:00:00,28.1,28.11,28.06,28.07,61100.0,20.9128,20.9203,20.8831,20.8905,61100.0
2013-02-19 10:10:00,28.07,28.08,28.04,28.06,60600.0,20.8905,20.8979,20.8682,20.8831,60600.0
2013-02-19 10:20:00,28.07,28.11,28.05,28.1,67800.0,20.8905,20.9203,20.8756,20.9128,67800.0
2013-02-19 10:30:00,28.09,28.11,28.05,28.11,100400.0,20.9054,20.9203,20.8756,20.9203,100400.0
2013-02-19 10:40:00,28.11,28.15,28.1,28.12,84800.0,20.9203,20.95,20.9128,20.9277,84800.0
2013-02-19 10:50:00,28.12,28.13,28.07,28.13,55800.0,20.9277,20.9351,20.8905,20.9351,55800.0
2013-02-19 11:00:00,28.12,28.15,28.12,28.15,50100.0,20.9277,20.95,20.9277,20.95,50100.0
2013-02-19 11:10:00,28.15,28.17,28.12,28.15,126600.0,20.95,20.9649,20.9277,20.95,126600.0
2013-02-19 11:20:00,28.15,28.21,28.13,28.21,92300.0,20.95,20.9947,20.9351,20.9947,92300.0
2013-02-19 11:30:00,28.2,28.21,28.18,28.21,51900.0,20.9872,20.9947,20.9724,20.9947,51900.0
2013-02-19 11:40:00,28.21,28.24,28.2,28.22,130200.0,20.9947,21.017,20.9872,21.0021,130200.0
2013-02-19 11:50:00,28.23,28.25,28.2,28.21,219500.0,21.0096,21.0245,20.9872,20.9947,219500.0
2013-02-19 12:00:00,28.21,28.21,28.18,28.19,48200.0,20.9947,20.9947,20.9724,20.9798,48200.0
2013-02-19 12:10:00,28.19,28.2,28.18,28.19,59500.0,20.9798,20.9872,20.9724,20.9798,59500.0
2013-02-19 12:20:00,28.19,28.19,28.17,28.17,32900.0,20.9798,20.9798,20.9649,20.9649,32900.0
2013-02-19 12:30:00,28.18,28.19,28.15,28.16,40400.0,20.9724,20.9798,20.95,20.9575,40400.0
2013-02-19 12:40:00,28.16,28.17,28.12,28.14,112300.0,20.9575,20.9649,20.9277,20.9426,112300.0
2013-02-19 12:50:00,28.14,28.21,28.14,28.2,92500.0,20.9426,20.9947,20.9426,20.9872,92500.0
2013-02-19 13:00:00,28.2,28.21,28.19,28.21,23500.0,20.9872,20.9947,20.9798,20.9947,23500.0
2013-02-19 13:10:00,28.2,28.21,28.17,28.19,67700.0,20.9872,20.9947,20.9649,20.9798,67700.0
2013-02-19 13:20:00,28.19,28.2,28.18,28.18,20700.0,20.9798,20.9872,20.9724,20.9724,20700.0
2013-02-19 13:30:00,28.19,28.19,28.18,28.19,16900.0,20.9798,20.9798,20.9724,20.9798,16900.0
2013-02-19 13:40:00,28.19,28.2,28.18,28.2,45700.0,20.9798,20.9872,20.9724,20.9872,45700.0
2013-02-19 13:50:00,28.2,28.22,28.19,28.21,98700.0,20.9872,21.0021,20.9798,20.9947,98700.0
2013-02-19 14:00:00,28.21,28.25,28.21,28.25,188700.0,20.9947,21.0245,20.9947,21.0245,188700.0
2013-02-19 14:10:00,28.25,28.25,28.2,28.22,97500.0,21.0245,21.0245,20.9872,21.0021,97500.0
2013-02-19 14:20:00,28.21,28.23,28.2,28.2,57400.0,20.9947,21.0096,20.9872,20.9872,57400.0
2013-02-19 14:30:00,28.2,28.24,28.19,28.23,154100.0,20.9872,21.017,20.9798,21.0096,154100.0
2013-02-19 14:40:00,28.24,28.25,28.18,28.18,101300.0,21.017,21.0245,20.9724,20.9724,101300.0
2013-02-19 14:50:00,28.18,28.22,28.18,28.22,29000.0,20.9724,21.0021,20.9724,21.0021,29000.0
2013-02-19 15:00:00,28.21,28.23,28.2,28.21,76500.0,20.9947,21.0096,20.9872,20.9947,76500.0
2013-02-19 15:10:00,28.2,28.24,28.19,28.24,104600.0,20.9872,21.017,20.9798,21.017,104600.0
2013-02-19 15:20:00,28.24,28.26,28.21,28.21,135100.0,21.017,21.0319,20.9947,20.9947,135100.0
2013-02-19 15:30:00,28.22,28.23,28.19,28.2,136900.0,21.0021,21.0096,20.9798,20.9872,136900.0
2013-02-19 15:40:00,28.19,28.2,28.15,28.2,250800.0,20.9798,20.9872,20.95,20.9872,250800.0
2013-02-19 15:50:00,28.2,28.23,28.15,28.23,544700.0,20.9872,21.0096,20.95,21.0096,544700.0
2013-02-20 09:30:00,28.2,28.26,28.13,28.15,114300.0,20.9872,21.0319,20.9351,20.95,114300.0
2013-02-20 09:40:00,28.16,28.17,28.04,28.13,77500.0,20.9575,20.9649,20.8682,20.9351,77500.0
2013-02-20 09:50:00,28.12,28.15,28.03,28.05,66100.0,20.9277,20.95,20.8607,20.8756,66100.0
2013-02-20 10:00:00,28.05,28.12,28.03,28.08,86500.0,20.8756,20.9277,20.8607,20.8979,86500.0
2013-02-20 10:10:00,28.09,28.2,28.07,28.2,163400.0,20.9054,20.9872,20.8905,20.9872,163400.0
2013-02-20 10:20:00,28.2,28.23,28.17,28.18,82800.0,20.9872,21.0096,20.9649,20.9724,82800.0
2013-02-20 10:30:00,28.18,28.2,28.12,28.12,68400.0,20.9724,20.9872,20.9277,20.9277,68400.0
2013-02-20 10:40:00,28.13,28.16,28.08,28.08,49500.0,20.9351,20.9575,20.8979,20.8979,49500.0
2013-02-20 10:50:00,28.09,28.15,28.09,28.12,38300.0,20.9054,20.95,20.9054,20.9277,38300.0
2013-02-20 11:00:00,28.12,28.12,28.07,28.1,77900.0,20.9277,20.9277,20.8905,20.9128,77900.0
2013-02-20 11:10:00,28.1,28.15,28.08,28.14,83100.0,20.9128,20.95,20.8979,20.9426,83100.0
2013-02-20 11:20:00,28.14,28.18,28.11,28.11,89000.0,20.9426,20.9724,20.9203,20.9203,89000.0
2013-02-20 11:30:00,28.12,28.13,28.09,28.12,98200.0,20.9277,20.9351,20.9054,20.9277,98200.0
2013-02-20 11:40:00,28.12,28.14,28.09,28.09,89500.0,20.9277,20.9426,20.9054,20.9054,89500.0
2013-02-20 11:50:00,28.09,28.11,28.07,28.11,42300.0,20.9054,20.9203,20.8905,20.9203,42300.0
2013-02-20 12:00:00,28.1,28.11,28.08,28.1,58200.0,20.9128,20.9203,20.8979,20.9128,58200.0
2013-02-20 12:10:00,28.09,28.13,28.08,28.09,105400.0,20.9054,20.9351,20.8979,20.9054,105400.0
2013-02-20 12:20:00,28.09,28.11,28.08,28.1,35200.0,20.9054,20.9203,20.8979,20.9128,35200.0
2013-02-20 12:30:00,28.1,28.15,28.08,28.14,55100.0,20.9128,20.95,20.8979,20.9426,55100.0
2013-02-20 12:40:00,28.14,28.15,28.1,28.11,63400.0,20.9426,20.95,20.9128,20.9203,63400.0
2013-02-20 12:50:00,28.11,28.12,28.09,28.11,73400.0,20.9203,20.9277,20.9054,20.9203,73400.0
2013-02-20 13:00:00,28.11,28.12,28.07,28.08,77000.0,20.9203,20.9277,20.8905,20.8979,77000.0
2013-02-20 13:10:00,28.09,28.11,28.05,28.1,95800.0,20.9054,20.9203,20.8756,20.9128,95800.0
2013-02-20 13:20:00,28.1,28.14,28.09,28.1,46000.0,20.9128,20.9426,20.9054,20.9128,46000.0
2013-02-20 13:30:00,28.1,28.1,28.04,28.07,59400.0,20.9128,20.9128,20.8682,20.8905,59400.0
2013-02-20 13:40:00,28.07,28.11,28.06,28.07,29800.0,20.8905,20.9203,20.8831,20.8905,29800.0
2013-02-20 13:50:00,28.07,28.09,28.05,28.08,31800.0,20.8905,20.9054,20.8756,20.8979,31800.0
2013-02-20 14:00:00,28.08,28.13,28.02,28.13,105500.0,20.8979,20.9351,20.8533,20.9351,105500.0
2013-02-20 14:10:00,28.13,28.13,28.05,28.1,95200.0,20.9351,20.9351,20.8756,20.9128,95200.0
2013-02-20 14:20:00,28.1,28.1,28.04,28.09,116600.0,20.9128,20.9128,20.8682,20.9054,116600.0
2013-02-20 14:30:00,28.08,28.09,28.04,28.09,101800.0,20.8979,20.9054,20.8682,20.9054,101800.0
2013-02-20 14:40:00,28.09,28.09,27.99,28.0,164500.0,20.9054,20.9054,20.831,20.8384,164500.0
2013-02-20 14:50:00,28.0,28.02,27.96,27.96,155600.0,20.8384,20.8533,20.8086,20.8086,155600.0
2013-02-20 15:00:00,27.96,27.96,27.86,27.9,201000.0,20.8086,20.8086,20.7342,20.764,201000.0
2013-02-20 15:10:00,27.9,27.94,27.88,27.89,148000.0,20.764,20.7937,20.7491,20.7565,148000.0
2013-02-20 15:20:00,27.88,27.94,27.87,27.91,195000.0,20.7491,20.7937,20.7417,20.7714,195000.0
2013-02-20 15:30:00,27.91,27.93,27.84,27.9,220500.0,20.7714,20.7863,20.7193,20.764,220500.0
2013-02-20 15:40:00,27.91,27.92,27.82,27.86,353200.0,20.7714,20.7789,20.7044,20.7342,353200.0
2013-02-20 15:50:00,27.86,27.88,27.83,27.85,520700.0,20.7342,20.7491,20.7119,20.7268,520700.0
2013-02-21 09:30:00,27.84,27.86,27.54,27.58,141700.0,20.7193,20.7342,20.4961,20.5258,141700.0
2013-02-21 09:40:00,27.58,27.69,27.58,27.63,92400.0,20.5258,20.6077,20.5258,20.563,92400.0
2013-02-21 09:50:00,27.63,27.63,27.51,27.58,84500.0,20.563,20.563,20.4737,20.5258,84500.0
2013-02-21 10:00:00,27.57,27.59,27.5,27.55,163300.0,20.5184,20.5333,20.4663,20.5035,163300.0
2013-02-21 10:10:00,27.55,27.57,27.51,27.56,82600.0,20.5035,20.5184,20.4737,20.5109,82600.0
2013-02-21 10:20:00,27.55,27.68,27.55,27.66,64100.0,20.5035,20.6002,20.5035,20.5854,64100.0
2013-02-21 10:30:00,27.66,27.66,27.57,27.57,64800.0,20.5854,20.5854,20.5184,20.5184,64800.0
2013-02-21 10:40:00,27.57,27.6,27.55,27.57,53200.0,20.5184,20.5407,20.5035,20.5184,53200.0
2013-02-21 10:50:00,27.57,27.57,27.52,27.53,57300.0,20.5184,20.5184,20.4812,20.4886,57300.0
2013-02-21 11:00:00,27.53,27.55,27.51,27.52,51000.0,20.4886,20.5035,20.4737,20.4812,51000.0
2013-02-21 11:10:00,27.53,27.54,27.48,27.5,59700.0,20.4886,20.4961,20.4514,20.4663,59700.0
2013-02-21 11:20:00,27.49,27.51,27.47,27.49,53000.0,20.4588,20.4737,20.444,20.4588,53000.0
2013-02-21 11:30:00,27.5,27.55,27.48,27.54,67000.0,20.4663,20.5035,20.4514,20.4961,67000.0
2013-02-21 11:40:00,27.55,27.59,27.53,27.57,41600.0,20.5035,20.5333,20.4886,20.5184,41600.0
2013-02-21 11:50:00,27.57,27.61,27.56,27.59,53700.0,20.5184,20.5482,20.5109,20.5333,53700.0
2013-02-21 12:00:00,27.59,27.6,27.55,27.55,33800.0,20.5333,20.5407,20.5035,20.5035,33800.0
2013-02-21 12:10:00,27.55,27.57,27.48,27.49,53100.0,20.5035,20.5184,20.4514,20.4588,53100.0
2013-02-21 12:20:00,27.49,27.52,27.48,27.52,36000.0,20.4588,20.4812,20.4514,20.4812,36000.0
2013-02-21 12:30:00,27.52,27.52,27.44,27.45,47700.0,20.4812,20.4812,20.4216,20.4291,47700.0
2013-02-21 12:40:00,27.45,27.47,27.44,27.47,30200.0,20.4291,20.444,20.4216,20.444,30200.0
2013-02-21 12:50:00,27.47,27.53,27.45,27.53,54100.0,20.444,20.4886,20.4291,20.4886,54100.0
2013-02-21 13:00:00,27.53,27.56,27.52,27.53,59300.0,20.4886,20.5109,20.4812,20.4886,59300.0
2013-02-21 13:10:00,27.52,27.53,27.5,27.52,64800.0,20.4812,20.4886,20.4663,20.4812,64800.0
2013-02-21 13:20:00,27.51,27.54,27.45,27.46,163500.0,20.4737,20.4961,20.4291,20.4365,163500.0
2013-02-21 13:30:00,27.46,27.46,27.42,27.42,92800.0,20.4365,20.4365,20.4067,20.4067,92800.0
2013-02-21 13:40:00,27.41,27.42,27.33,27.34,192600.0,20.3993,20.4067,20.3398,20.3472,192600.0
2013-02-21 13:50:00,27.33,27.34,27.3,27.32,60500.0,20.3398,20.3472,20.3174,20.3323,60500.0
2013-02-21 14:00:00,27.32,27.33,27.23,27.26,155500.0,20.3323,20.3398,20.2653,20.2877,155500.0
2013-02-21 14:10:00,27.27,27.29,27.24,27.25,97700.0,20.2951,20.31,20.2728,20.2802,97700.0
2013-02-21 14:20:00,27.25,27.26,27.2,27.21,200800.0,20.2802,20.2877,20.243,20.2505,200800.0
2013-02-21 14:30:00,27.22,27.26,27.21,27.25,140200.0,20.2579,20.2877,20.2505,20.2802,140200.0
2013-02-21 14:40:00,27.25,27.26,27.21,27.22,94200.0,20.2802,20.2877,20.2505,20.2579,94200.0
2013-02-21 14:50:00,27.22,27.27,27.2,27.27,117700.0,20.2579,20.2951,20.243,20.2951,117700.0
2013-02-21 15:00:00,27.26,27.39,27.24,27.37,169100.0,20.2877,20.3844,20.2728,20.3695,169100.0
2013-02-21 15:10:00,27.37,27.4,27.35,27.38,148300.0,20.3695,20.3919,20.3547,20.377,148300.0
2013-02-21 15:20:00,27.38,27.44,27.36,27.4,129800.0,20.377,20.4216,20.3621,20.3919,129800.0
2013-02-21 15:30:00,27.4,27.42,27.37,27.4,192100.0,20.3919,20.4067,20.3695,20.3919,192100.0
2013-02-21 15:40:00,27.39,27.41,27.35,27.38,228700.0,20.3844,20.3993,20.3547,20.377,228700.0
2013-02-21 15:50:00,27.37,27.38,27.28,27.3,476000.0,20.3695,20.377,20.3026,20.3174,476000.0
2013-02-22 09:30:00,27.5,27.66,27.48,27.51,159200.0,20.4663,20.5854,20.4514,20.4737,159200.0
2013-02-22 09:40:00,27.52,27.61,27.45,27.55,164200.0,20.4812,20.5482,20.4291,20.5035,164200.0
2013-02-22 09:50:00,27.57,27.6,27.49,27.51,187400.0,20.5184,20.5407,20.4588,20.4737,187400.0
2013-02-22 10:00:00,27.52,27.57,27.49,27.52,87500.0,20.4812,20.5184,20.4588,20.4812,87500.0
2013-02-22 10:10:00,27.51,27.52,27.42,27.46,81100.0,20.4737,20.4812,20.4067,20.4365,81100.0
2013-02-22 10:20:00,27.46,27.48,27.45,27.46,78800.0,20.4365,20.4514,20.4291,20.4365,78800.0
2013-02-22 10:30:00,27.46,27.53,27.42,27.5,132500.0,20.4365,20.4886,20.4067,20.4663,132500.0
2013-02-22 10:40:00,27.5,27.58,27.49,27.53,105600.0,20.4663,20.5258,20.4588,20.4886,105600.0
2013-02-22 10:50:00,27.53,27.55,27.5,27.5,48900.0,20.4886,20.5035,20.4663,20.4663,48900.0
2013-02-22 11:00:00,27.5,27.52,27.48,27.51,82100.0,20.4663,20.4812,20.4514,20.4737,82100.0
2013-02-22 11:10:00,27.51,27.51,27.44,27.46,62600.0,20.4737,20.4737,20.4216,20.4365,62600.0
2013-02-22 11:20:00,27.46,27.49,27.45,27.48,70000.0,20.4365,20.4588,20.4291,20.4514,70000.0
2013-02-22 11:30:00,27.48,27.55,27.47,27.55,69100.0,20.4514,20.5035,20.444,20.5035,69100.0
2013-02-22 11:40:00,27.55,27.55,27.5,27.5,85800.0,20.5035,20.5035,20.4663,20.4663,85800.0
2013-02-22 11:50:00,27.5,27.54,27.49,27.52,51300.0,20.4663,20.4961,20.4588,20.4812,51300.0
2013-02-22 12:00:00,27.52,27.58,27.51,27.58,68400.0,20.4812,20.5258,20.4737,20.5258,68400.0
2013-02-22 12:10:00,27.57,27.58,27.55,27.57,28100.0,20.5184,20.5258,20.5035,20.5184,28100.0
2013-02-22 12:20:00,27.57,27.58,27.56,27.56,27900.0,20.5184,20.5258,20.5109,20.5109,27900.0
2013-02-22 12:30:00,27.57,27.59,27.56,27.58,28400.0,20.5184,20.5333,20.5109,20.5258,28400.0
2013-02-22 12:40:00,27.59,27.66,27.58,27.64,123700.0,20.5333,20.5854,20.5258,20.5705,123700.0
2013-02-22 12:50:00,27.64,27.66,27.62,27.63,32900.0,20.5705,20.5854,20.5556,20.563,32900.0
2013-02-22 13:00:00,27.63,27.64,27.61,27.61,32400.0,20.563,20.5705,20.5482,20.5482,32400.0
2013-02-22 13:10:00,27.61,27.62,27.59,27.6,47600.0,20.5482,20.5556,20.5333,20.5407,47600.0
2013-02-22 13:20:00,27.6,27.6,27.55,27.56,34600.0,20.5407,20.5407,20.5035,20.5109,34600.0
2013-02-22 13:30:00,27.57,27.6,27.56,27.59,32700.0,20.5184,20.5407,20.5109,20.5333,32700.0
2013-02-22 13:40:00,27.6,27.6,27.57,27.59,57300.0,20.5407,20.5407,20.5184,20.5333,57300.0
2013-02-22 13:50:00,27.59,27.59,27.55,27.57,34500.0,20.5333,20.5333,20.5035,20.5184,34500.0
2013-02-22 14:00:00,27.57,27.57,27.52,27.53,55500.0,20.5184,20.5184,20.4812,20.4886,55500.0
2013-02-22 14:10:00,27.53,27.56,27.52,27.52,50100.0,20.4886,20.5109,20.4812,20.4812,50100.0
2013-02-22 14:20:00,27.52,27.54,27.51,27.51,28800.0,20.4812,20.4961,20.4737,20.4737,28800.0
2013-02-22 14:30:00,27.52,27.57,27.51,27.55,56700.0,20.4812,20.5184,20.4737,20.5035,56700.0
2013-02-22 14:40:00,27.54,27.55,27.54,27.54,28700.0,20.4961,20.5035,20.4961,20.4961,28700.0
2013-02-22 14:50:00,27.55,27.56,27.53,27.53,49200.0,20.5035,20.5109,20.4886,20.4886,49200.0
2013-02-22 15:00:00,27.53,27.62,27.53,27.56,118400.0,20.4886,20.5556,20.4886,20.5109,118400.0
2013-02-22 15:10:00,27.56,27.61,27.56,27.6,93400.0,20.5109,20.5482,20.5109,20.5407,93400.0
2013-02-22 15:20:00,27.59,27.6,27.57,27.59,94200.0,20.5333,20.5407,20.5184,20.5333,94200.0
2013-02-22 15:30:00,27.6,27.63,27.59,27.62,165700.0,20.5407,20.563,20.5333,20.5556,165700.0
2013-02-22 15:40:00,27.62,27.63,27.6,27.61,206900.0,20.5556,20.563,20.5407,20.5482,206900.0
2013-02-22 15:50:00,27.61,27.64,27.59,27.63,515500.0,20.5482,20.5705,20.5333,20.563,515500.0
2013-02-25 09:30:00,27.8,27.88,27.63,27.77,196400.0,20.6896,20.7491,20.563,20.6672,196400.0
2013-02-25 09:40:00,27.78,27.8,27.72,27.76,82100.0,20.6747,20.6896,20.63,20.6598,82100.0
2013-02-25 09:50:00,27.77,27.82,27.74,27.82,68300.0,20.6672,20.7044,20.6449,20.7044,68300.0
2013-02-25 10:00:00,27.81,27.88,27.81,27.81,68200.0,20.697,20.7491,20.697,20.697,68200.0
2013-02-25 10:10:00,27.82,27.86,27.75,27.77,92400.0,20.7044,20.7342,20.6523,20.6672,92400.0
2013-02-25 10:20:00,27.77,27.78,27.64,27.66,97700.0,20.6672,20.6747,20.5705,20.5854,97700.0
2013-02-25 10:30:00,27.67,27.73,27.62,27.64,100400.0,20.5928,20.6375,20.5556,20.5705,100400.0
2013-02-25 10:40:00,27.64,27.73,27.62,27.66,109200.0,20.5705,20.6375,20.5556,20.5854,109200.0
2013-02-25 10:50:00,27.66,27.68,27.56,27.67,100700.0,20.5854,20.6002,20.5109,20.5928,100700.0
2013-02-25 11:00:00,27.67,27.71,27.6,27.68,103300.0,20.5928,20.6226,20.5407,20.6002,103300.0
2013-02-25 11:10:00,27.68,27.75,27.65,27.69,81800.0,20.6002,20.6523,20.5779,20.6077,81800.0
2013-02-25 11:20:00,27.68,27.71,27.65,27.68,55300.0,20.6002,20.6226,20.5779,20.6002,55300.0
2013-02-25 11:30:00,27.68,27.71,27.54,27.56,81500.0,20.6002,20.6226,20.4961,20.5109,81500.0
2013-02-25 11:40:00,27.56,27.58,27.47,27.48,72700.0,20.5109,20.5258,20.444,20.4514,72700.0
2013-02-25 11:50:00,27.48,27.48,27.39,27.41,106500.0,20.4514,20.4514,20.3844,20.3993,106500.0
2013-02-25 12:00:00,27.41,27.52,27.41,27.51,80200.0,20.3993,20.4812,20.3993,20.4737,80200.0
2013-02-25 12:10:00,27.51,27.54,27.49,27.5,76600.0,20.4737,20.4961,20.4588,20.4663,76600.0
2013-02-25 12:20:00,27.5,27.54,27.48,27.52,53800.0,20.4663,20.4961,20.4514,20.4812,53800.0
2013-02-25 12:30:00,27.53,27.54,27.48,27.52,83900.0,20.4886,20.4961,20.4514,20.4812,83900.0
2013-02-25 12:40:00,27.52,27.57,27.5,27.57,32400.0,20.4812,20.5184,20.4663,20.5184,32400.0
2013-02-25 12:50:00,27.58,27.58,27.55,27.58,39600.0,20.5258,20.5258,20.5035,20.5258,39600.0
2013-02-25 13:00:00,27.58,27.58,27.51,27.53,35300.0,20.5258,20.5258,20.4737,20.4886,35300.0
2013-02-25 13:10:00,27.53,27.55,27.48,27.49,50900.0,20.4886,20.5035,20.4514,20.4588,50900.0
2013-02-25 13:20:00,27.48,27.5,27.45,27.46,50800.0,20.4514,20.4663,20.4291,20.4365,50800.0
2013-02-25 13:30:00,27.46,27.47,27.41,27.43,119100.0,20.4365,20.444,20.3993,20.4142,119100.0
2013-02-25 13:40:00,27.44,27.44,27.38,27.43,102100.0,20.4216,20.4216,20.377,20.4142,102100.0
2013-02-25 13:50:00,27.43,27.45,27.36,27.39,137000.0,20.4142,20.4291,20.3621,20.3844,137000.0
2013-02-25 14:00:00,27.39,27.4,27.31,27.4,118700.0,20.3844,20.3919,20.3249,20.3919,118700.0
2013-02-25 14:10:00,27.39,27.44,27.37,27.43,90000.0,20.3844,20.4216,20.3695,20.4142,90000.0
2013-02-25 14:20:00,27.43,27.44,27.39,27.41,54600.0,20.4142,20.4216,20.3844,20.3993,54600.0
2013-02-25 14:30:00,27.41,27.45,27.37,27.38,126300.0,20.3993,20.4291,20.3695,20.377,126300.0
2013-02-25 14:40:00,27.38,27.41,27.34,27.35,66400.0,20.377,20.3993,20.3472,20.3547,66400.0
2013-02-25 14:50:00,27.34,27.42,27.34,27.36,77300.0,20.3472,20.4067,20.3472,20.3621,77300.0
2013-02-25 15:00:00,27.36,27.38,27.32,27.33,62900.0,20.3621,20.377,20.3323,20.3398,62900.0
2013-02-25 15:10:00,27.34,27.35,27.23,27.23,181700.0,20.3472,20.3547,20.2653,20.2653,181700.0
2013-02-25 15:20:00,27.23,27.24,27.1,27.13,184800.0,20.2653,20.2728,20.1686,20.1909,184800.0
2013-02-25 15:30:00,27.12,27.14,27.07,27.07,195600.0,20.1835,20.1984,20.1463,20.1463,195600.0
2013-02-25 15:40:00,27.07,27.08,26.94,26.94,472700.0,20.1463,20.1537,20.0495,20.0495,472700.0
2013-02-25 15:50:00,26.94,26.94,26.82,26.83,1079600.0,20.0495,20.0495,19.9602,19.9677,1079600.0
2013-02-26 09:30:00,26.98,27.07,26.92,26.98,133000.0,20.0793,20.1463,20.0346,20.0793,133000.0
2013-02-26 09:40:00,26.99,27.12,26.97,27.01,117500.0,20.0867,20.1835,20.0718,20.1016,117500.0
2013-02-26 09:50:00,27.03,27.04,26.94,27.02,78600.0,20.1165,20.1239,20.0495,20.1091,78600.0
2013-02-26 10:00:00,27.05,27.07,26.9,26.9,242900.0,20.1314,20.1463,20.0197,20.0197,242900.0
2013-02-26 10:10:00,26.91,26.94,26.88,26.94,148900.0,20.0272,20.0495,20.0049,20.0495,148900.0
2013-02-26 10:20:00,26.94,26.94,26.75,26.75,237500.0,20.0495,20.0495,19.9081,19.9081,237500.0
2013-02-26 10:30:00,26.75,26.79,26.72,26.79,398500.0,19.9081,19.9379,19.8858,19.9379,398500.0
2013-02-26 10:40:00,26.79,26.8,26.69,26.8,169100.0,19.9379,19.9453,19.8635,19.9453,169100.0
2013-02-26 10:50:00,26.79,26.82,26.76,26.79,157800.0,19.9379,19.9602,19.9156,19.9379,157800.0
2013-02-26 11:00:00,26.78,26.8,26.67,26.68,130100.0,19.9304,19.9453,19.8486,19.856,130100.0
2013-02-26 11:10:00,26.67,26.74,26.67,26.71,229700.0,19.8486,19.9007,19.8486,19.8783,229700.0
2013-02-26 11:20:00,26.72,26.77,26.67,26.74,132600.0,19.8858,19.923,19.8486,19.9007,132600.0
2013-02-26 11:30:00,26.74,26.83,26.74,26.77,287200.0,19.9007,19.9677,19.9007,19.923,287200.0
2013-02-26 11:40:00,26.78,26.81,26.74,26.8,108900.0,19.9304,19.9528,19.9007,19.9453,108900.0
2013-02-26 11:50:00,26.8,26.88,26.8,26.85,68300.0,19.9453,20.0049,19.9453,19.9825,68300.0
2013-02-26 12:00:00,26.85,26.93,26.83,26.93,103400.0,19.9825,20.0421,19.9677,20.0421,103400.0
2013-02-26 12:10:00,26.92,26.93,26.86,26.86,138400.0,20.0346,20.0421,19.99,19.99,138400.0
2013-02-26 12:20:00,26.86,26.94,26.85,26.88,57800.0,19.99,20.0495,19.9825,20.0049,57800.0
2013-02-26 12:30:00,26.88,27.02,26.85,27.02,213700.0,20.0049,20.1091,19.9825,20.1091,213700.0
2013-02-26 12:40:00,27.02,27.02,26.94,26.96,88700.0,20.1091,20.1091,20.0495,20.0644,88700.0
2013-02-26 12:50:00,26.96,27.0,26.93,26.98,55800.0,20.0644,20.0942,20.0421,20.0793,55800.0
2013-02-26 13:00:00,26.98,27.01,26.95,26.95,91000.0,20.0793,20.1016,20.057,20.057,91000.0
2013-02-26 13:10:00,26.96,26.96,26.88,26.9,107600.0,20.0644,20.0644,20.0049,20.0197,107600.0
2013-02-26 13:20:00,26.9,26.94,26.88,26.9,118000.0,20.0197,20.0495,20.0049,20.0197,118000.0
2013-02-26 13:30:00,26.9,26.96,26.9,26.96,68600.0,20.0197,20.0644,20.0197,20.0644,68600.0
2013-02-26 13:40:00,26.95,26.99,26.93,26.95,64500.0,20.057,20.0867,20.0421,20.057,64500.0
2013-02-26 13:50:00,26.96,26.98,26.92,26.94,137500.0,20.0644,20.0793,20.0346,20.0495,137500.0
2013-02-26 14:00:00,26.95,27.01,26.94,26.99,73500.0,20.057,20.1016,20.0495,20.0867,73500.0
2013-02-26 14:10:00,26.99,27.01,26.97,27.01,72300.0,20.0867,20.1016,20.0718,20.1016,72300.0
2013-02-26 14:20:00,27.0,27.05,26.98,27.03,106200.0,20.0942,20.1314,20.0793,20.1165,106200.0
2013-02-26 14:30:00,27.03,27.08,27.0,27.06,89200.0,20.1165,20.1537,20.0942,20.1388,89200.0
2013-02-26 14:40:00,27.06,27.07,27.0,27.01,67700.0,20.1388,20.1463,20.0942,20.1016,67700.0
2013-02-26 14:50:00,27.01,27.07,26.99,27.03,124400.0,20.1016,20.1463,20.0867,20.1165,124400.0
2013-02-26 15:00:00,27.03,27.07,27.02,27.04,74800.0,20.1165,20.1463,20.1091,20.1239,74800.0
2013-02-26 15:10:00,27.05,27.06,26.98,27.03,115200.0,20.1314,20.1388,20.0793,20.1165,115200.0
2013-02-26 15:20:00,27.04,27.08,27.01,27.08,84900.0,20.1239,20.1537,20.1016,20.1537,84900.0
2013-02-26 15:30:00,27.07,27.09,27.01,27.09,96800.0,20.1463,20.1612,20.1016,20.1612,96800.0
2013-02-26 15:40:00,27.1,27.12,27.06,27.1,155600.0,20.1686,20.1835,20.1388,20.1686,155600.0
2013-02-26 15:50:00,27.1,27.11,27.03,27.08,441600.0,20.1686,20.176,20.1165,20.1537,441600.0
2013-02-27 09:30:00,27.03,27.09,26.9,27.09,105600.0,20.1165,20.1612,20.0197,20.1612,105600.0
2013-02-27 09:40:00,27.09,27.22,27.07,27.07,49900.0,20.1612,20.2579,20.1463,20.1463,49900.0
2013-02-27 09:50:00,27.06,27.09,27.02,27.06,39800.0,20.1388,20.1612,20.1091,20.1388,39800.0
2013-02-27 10:00:00,27.07,27.12,27.04,27.08,67700.0,20.1463,20.1835,20.1239,20.1537,67700.0
2013-02-27 10:10:00,27.08,27.19,27.07,27.14,424700.0,20.1537,20.2356,20.1463,20.1984,424700.0
2013-02-27 10:20:00,27.14,27.23,27.12,27.13,133200.0,20.1984,20.2653,20.1835,20.1909,133200.0
2013-02-27 10:30:00,27.14,27.24,27.14,27.23,109400.0,20.1984,20.2728,20.1984,20.2653,109400.0
2013-02-27 10:40:00,27.23,27.26,27.08,27.08,106100.0,20.2653,20.2877,20.1537,20.1537,106100.0
2013-02-27 10:50:00,27.08,27.11,27.05,27.09,71500.0,20.1537,20.176,20.1314,20.1612,71500.0
2013-02-27 11:00:00,27.09,27.19,27.09,27.19,347500.0,20.1612,20.2356,20.1612,20.2356,347500.0
2013-02-27 11:10:00,27.2,27.23,27.17,27.19,169200.0,20.243,20.2653,20.2207,20.2356,169200.0
2013-02-27 11:20:00,27.19,27.21,27.16,27.2,113100.0,20.2356,20.2505,20.2132,20.243,113100.0
2013-02-27 11:30:00,27.2,27.21,27.15,27.19,53000.0,20.243,20.2505,20.2058,20.2356,53000.0
2013-02-27 11:40:00,27.19,27.21,27.16,27.19,43600.0,20.2356,20.2505,20.2132,20.2356,43600.0
2013-02-27 11:50:00,27.2,27.24,27.19,27.2,60200.0,20.243,20.2728,20.2356,20.243,60200.0
2013-02-27 12:00:00,27.2,27.22,27.18,27.21,78200.0,20.243,20.2579,20.2281,20.2505,78200.0
2013-02-27 12:10:00,27.21,27.21,27.19,27.2,27100.0,20.2505,20.2505,20.2356,20.243,27100.0
2013-02-27 12:20:00,27.2,27.28,27.19,27.26,53000.0,20.243,20.3026,20.2356,20.2877,53000.0
2013-02-27 12:30:00,27.27,27.33,27.27,27.29,52400.0,20.2951,20.3398,20.2951,20.31,52400.0
2013-02-27 12:40:00,27.29,27.31,27.28,27.28,41700.0,20.31,20.3249,20.3026,20.3026,41700.0
2013-02-27 12:50:00,27.28,27.31,27.24,27.27,67400.0,20.3026,20.3249,20.2728,20.2951,67400.0
2013-02-27 13:00:00,27.28,27.29,27.23,27.27,86900.0,20.3026,20.31,20.2653,20.2951,86900.0
2013-02-27 13:10:00,27.27,27.3,27.25,27.25,33400.0,20.2951,20.3174,20.2802,20.2802,33400.0
2013-02-27 13:20:00,27.25,27.28,27.25,27.28,28000.0,20.2802,20.3026,20.2802,20.3026,28000.0
2013-02-27 13:30:00,27.28,27.32,27.26,27.32,114200.0,20.3026,20.3323,20.2877,20.3323,114200.0
2013-02-27 13:40:00,27.32,27.33,27.28,27.28,100000.0,20.3323,20.3398,20.3026,20.3026,100000.0
2013-02-27 13:50:00,27.28,27.32,27.28,27.31,89300.0,20.3026,20.3323,20.3026,20.3249,89300.0
2013-02-27 14:00:00,27.32,27.34,27.3,27.34,48700.0,20.3323,20.3472,20.3174,20.3472,48700.0
2013-02-27 14:10:00,27.34,27.4,27.33,27.37,77000.0,20.3472,20.3919,20.3398,20.3695,77000.0
2013-02-27 14:20:00,27.37,27.42,27.36,27.38,91900.0,20.3695,20.4067,20.3621,20.377,91900.0
2013-02-27 14:30:00,27.37,27.39,27.34,27.37,55200.0,20.3695,20.3844,20.3472,20.3695,55200.0
2013-02-27 14:40:00,27.37,27.42,27.35,27.4,58100.0,20.3695,20.4067,20.3547,20.3919,58100.0
2013-02-27 14:50:00,27.4,27.4,27.35,27.38,74500.0,20.3919,20.3919,20.3547,20.377,74500.0
2013-02-27 15:00:00,27.38,27.39,27.35,27.38,115000.0,20.377,20.3844,20.3547,20.377,115000.0
2013-02-27 15:10:00,27.38,27.43,27.36,27.4,203300.0,20.377,20.4142,20.3621,20.3919,203300.0
2013-02-27 15:20:00,27.4,27.45,27.38,27.4,146600.0,20.3919,20.4291,20.377,20.3919,146600.0
2013-02-27 15:30:00,27.4,27.46,27.4,27.44,112900.0,20.3919,20.4365,20.3919,20.4216,112900.0
2013-02-27 15:40:00,27.44,27.45,27.39,27.4,288300.0,20.4216,20.4291,20.3844,20.3919,288300.0
2013-02-27 15:50:00,27.39,27.43,27.37,27.4,445200.0,20.3844,20.4142,20.3695,20.3919,445200.0
2013-02-28 09:30:00,27.4,27.46,27.29,27.46,77000.0,20.3919,20.4365,20.31,20.4365,77000.0
2013-02-28 09:40:00,27.45,27.5,27.39,27.44,337500.0,20.4291,20.4663,20.3844,20.4216,337500.0
2013-02-28 09:50:00,27.44,27.44,27.23,27.24,233500.0,20.4216,20.4216,20.2653,20.2728,233500.0
2013-02-28 10:00:00,27.24,27.25,27.15,27.19,118500.0,20.2728,20.2802,20.2058,20.2356,118500.0
2013-02-28 10:10:00,27.2,27.25,27.18,27.21,236800.0,20.243,20.2802,20.2281,20.2505,236800.0
2013-02-28 10:20:00,27.2,27.25,27.15,27.18,144200.0,20.243,20.2802,20.2058,20.2281,144200.0
2013-02-28 10:30:00,27.18,27.2,27.14,27.17,80200.0,20.2281,20.243,20.1984,20.2207,80200.0
2013-02-28 10:40:00,27.17,27.18,27.13,27.14,127100.0,20.2207,20.2281,20.1909,20.1984,127100.0
2013-02-28 10:50:00,27.15,27.2,27.15,27.19,64800.0,20.2058,20.243,20.2058,20.2356,64800.0
2013-02-28 11:00:00,27.19,27.25,27.16,27.22,158200.0,20.2356,20.2802,20.2132,20.2579,158200.0
2013-02-28 11:10:00,27.21,27.21,27.16,27.18,181400.0,20.2505,20.2505,20.2132,20.2281,181400.0
2013-02-28 11:20:00,27.17,27.26,27.16,27.24,176300.0,20.2207,20.2877,20.2132,20.2728,176300.0
2013-02-28 11:30:00,27.24,27.25,27.18,27.19,75000.0,20.2728,20.2802,20.2281,20.2356,75000.0
2013-02-28 11:40:00,27.18,27.26,27.18,27.26,52500.0,20.2281,20.2877,20.2281,20.2877,52500.0
2013-02-28 11:50:00,27.25,27.27,27.22,27.25,134800.0,20.2802,20.2951,20.2579,20.2802,134800.0
2013-02-28 12:00:00,27.26,27.26,27.22,27.24,105300.0,20.2877,20.2877,20.2579,20.2728,105300.0
2013-02-28 12:10:00,27.23,27.25,27.22,27.24,112700.0,20.2653,20.2802,20.2579,20.2728,112700.0
2013-02-28 12:20:00,27.23,27.29,27.22,27.27,66300.0,20.2653,20.31,20.2579,20.2951,66300.0
2013-02-28 12:30:00,27.26,27.3,27.25,27.29,51200.0,20.2877,20.3174,20.2802,20.31,51200.0
2013-02-28 12:40:00,27.3,27.34,27.29,27.34,79100.0,20.3174,20.3472,20.31,20.3472,79100.0
2013-02-28 12:50:00,27.34,27.36,27.32,27.35,60500.0,20.3472,20.3621,20.3323,20.3547,60500.0
2013-02-28 13:00:00,27.35,27.39,27.34,27.38,55200.0,20.3547,20.3844,20.3472,20.377,55200.0
2013-02-28 13:10:00,27.38,27.42,27.37,27.42,37600.0,20.377,20.4067,20.3695,20.4067,37600.0
2013-02-28 13:20:00,27.42,27.47,27.42,27.45,102300.0,20.4067,20.444,20.4067,20.4291,102300.0
2013-02-28 13:30:00,27.45,27.49,27.41,27.41,264400.0,20.4291,20.4588,20.3993,20.3993,264400.0
2013-02-28 13:40:00,27.4,27.4,27.37,27.38,147700.0,20.3919,20.3919,20.3695,20.377,147700.0
2013-02-28 13:50:00,27.38,27.42,27.36,27.4,78500.0,20.377,20.4067,20.3621,20.3919,78500.0
2013-02-28 14:00:00,27.39,27.39,27.36,27.39,123900.0,20.3844,20.3844,20.3621,20.3844,123900.0
2013-02-28 14:10:00,27.39,27.41,27.38,27.38,72500.0,20.3844,20.3993,20.377,20.377,72500.0
2013-02-28 14:20:00,27.39,27.41,27.39,27.41,47500.0,20.3844,20.3993,20.3844,20.3993,47500.0
2013-02-28 14:30:00,27.41,27.43,27.34,27.36,134700.0,20.3993,20.4142,20.3472,20.3621,134700.0
2013-02-28 14:40:00,27.36,27.36,27.3,27.32,80100.0,20.3621,20.3621,20.3174,20.3323,80100.0
2013-02-28 14:50:00,27.31,27.32,27.25,27.26,140700.0,20.3249,20.3323,20.2802,20.2877,140700.0
2013-02-28 15:00:00,27.26,27.26,27.21,27.26,117400.0,20.2877,20.2877,20.2505,20.2877,117400.0
2013-02-28 15:10:00,27.25,27.26,27.19,27.22,95000.0,20.2802,20.2877,20.2356,20.2579,95000.0
2013-02-28 15:20:00,27.23,27.26,27.22,27.25,126400.0,20.2653,20.2877,20.2579,20.2802,126400.0
2013-02-28 15:30:00,27.25,27.26,27.21,27.25,134000.0,20.2802,20.2877,20.2505,20.2802,134000.0
2013-02-28 15:40:00,27.25,27.25,27.19,27.22,277800.0,20.2802,20.2802,20.2356,20.2579,277800.0
2013-02-28 15:50:00,27.21,27.22,27.12,27.13,710000.0,20.2505,20.2579,20.1835,20.1909,710000.0
2013-03-01 09:30:00,26.99,27.04,26.76,26.79,248400.0,20.0867,20.1239,19.9156,19.9379,248400.0
2013-03-01 09:40:00,26.79,26.87,26.74,26.8,223300.0,19.9379,19.9974,19.9007,19.9453,223300.0
2013-03-01 09:50:00,26.8,26.93,26.74,26.9,129700.0,19.9453,20.0421,19.9007,20.0197,129700.0
2013-03-01 10:00:00,26.91,27.01,26.87,26.99,286800.0,20.0272,20.1016,19.9974,20.0867,286800.0
2013-03-01 10:10:00,26.99,27.01,26.92,26.97,159300.0,20.0867,20.1016,20.0346,20.0718,159300.0
2013-03-01 10:20:00,26.96,27.13,26.91,27.12,208000.0,20.0644,20.1909,20.0272,20.1835,208000.0
2013-03-01 10:30:00,27.13,27.23,27.13,27.19,173100.0,20.1909,20.2653,20.1909,20.2356,173100.0
2013-03-01 10:40:00,27.19,27.27,27.19,27.19,134800.0,20.2356,20.2951,20.2356,20.2356,134800.0
2013-03-01 10:50:00,27.18,27.19,27.13,27.16,151800.0,20.2281,20.2356,20.1909,20.2132,151800.0
2013-03-01 11:00:00,27.17,27.24,27.16,27.2,140400.0,20.2207,20.2728,20.2132,20.243,140400.0
2013-03-01 11:10:00,27.21,27.21,27.15,27.18,107400.0,20.2505,20.2505,20.2058,20.2281,107400.0
2013-03-01 11:20:00,27.19,27.21,27.1,27.1,94700.0,20.2356,20.2505,20.1686,20.1686,94700.0
2013-03-01 11:30:00,27.11,27.16,27.07,27.12,103800.0,20.176,20.2132,20.1463,20.1835,103800.0
2013-03-01 11:40:00,27.13,27.13,27.04,27.06,66600.0,20.1909,20.1909,20.1239,20.1388,66600.0
2013-03-01 11:50:00,27.07,27.13,27.06,27.12,90000.0,20.1463,20.1909,20.1388,20.1835,90000.0
2013-03-01 12:00:00,27.12,27.22,27.12,27.22,53400.0,20.1835,20.2579,20.1835,20.2579,53400.0
2013-03-01 12:10:00,27.22,27.31,27.19,27.3,96800.0,20.2579,20.3249,20.2356,20.3174,96800.0
2013-03-01 12:20:00,27.29,27.32,27.23,27.23,78500.0,20.31,20.3323,20.2653,20.2653,78500.0
2013-03-01 12:30:00,27.24,27.29,27.23,27.29,67700.0,20.2728,20.31,20.2653,20.31,67700.0
2013-03-01 12:40:00,27.29,27.3,27.25,27.28,45300.0,20.31,20.3174,20.2802,20.3026,45300.0
2013-03-01 12:50:00,27.27,27.33,27.27,27.3,70400.0,20.2951,20.3398,20.2951,20.3174,70400.0
2013-03-01 13:00:00,27.29,27.34,27.29,27.3,69100.0,20.31,20.3472,20.31,20.3174,69100.0
2013-03-01 13:10:00,27.3,27.35,27.29,27.31,53300.0,20.3174,20.3547,20.31,20.3249,53300.0
2013-03-01 13:20:00,27.3,27.34,27.28,27.32,38300.0,20.3174,20.3472,20.3026,20.3323,38300.0
2013-03-01 13:30:00,27.31,27.34,27.24,27.26,385600.0,20.3249,20.3472,20.2728,20.2877,385600.0
2013-03-01 13:40:00,27.26,27.26,27.21,27.21,69600.0,20.2877,20.2877,20.2505,20.2505,69600.0
2013-03-01 13:50:00,27.21,27.23,27.19,27.21,82400.0,20.2505,20.2653,20.2356,20.2505,82400.0
2013-03-01 14:00:00,27.21,27.22,27.18,27.18,143600.0,20.2505,20.2579,20.2281,20.2281,143600.0
2013-03-01 14:10:00,27.18,27.25,27.17,27.25,52200.0,20.2281,20.2802,20.2207,20.2802,52200.0
2013-03-01 14:20:00,27.25,27.28,27.18,27.2,64000.0,20.2802,20.3026,20.2281,20.243,64000.0
2013-03-01 14:30:00,27.2,27.24,27.2,27.21,50800.0,20.243,20.2728,20.243,20.2505,50800.0
2013-03-01 14:40:00,27.21,27.23,27.14,27.15,102800.0,20.2505,20.2653,20.1984,20.2058,102800.0
2013-03-01 14:50:00,27.15,27.18,27.14,27.18,105100.0,20.2058,20.2281,20.1984,20.2281,105100.0
2013-03-01 15:00:00,27.18,27.22,27.17,27.2,144300.0,20.2281,20.2579,20.2207,20.243,144300.0
2013-03-01 15:10:00,27.2,27.21,27.16,27.18,101700.0,20.243,20.2505,20.2132,20.2281,101700.0
2013-03-01 15:20:00,27.17,27.18,27.14,27.15,91200.0,20.2207,20.2281,20.1984,20.2058,91200.0
2013-03-01 15:30:00,27.14,27.18,27.14,27.17,133600.0,20.1984,20.2281,20.1984,20.2207,133600.0
2013-03-01 15:40:00,27.17,27.19,27.1,27.19,200100.0,20.2207,20.2356,20.1686,20.2356,200100.0
2013-03-01 15:50:00,27.18,27.2,27.11,27.2,540200.0,20.2281,20.243,20.176,20.243,540200.0
2013-03-04 09:30:00,27.16,27.2,27.09,27.12,77700.0,20.2132,20.243,20.1612,20.1835,77700.0
2013-03-04 09:40:00,27.13,27.23,27.11,27.21,173000.0,20.1909,20.2653,20.176,20.2505,173000.0
2013-03-04 09:50:00,27.2,27.2,27.14,27.15,58300.0,20.243,20.243,20.1984,20.2058,58300.0
2013-03-04 10:00:00,27.15,27.23,27.14,27.23,255700.0,20.2058,20.2653,20.1984,20.2653,255700.0
2013-03-04 10:10:00,27.22,27.23,27.13,27.15,43800.0,20.2579,20.2653,20.1909,20.2058,43800.0
2013-03-04 10:20:00,27.16,27.17,27.12,27.12,48200.0,20.2132,20.2207,20.1835,20.1835,48200.0
2013-03-04 10:30:00,27.12,27.2,27.12,27.2,394900.0,20.1835,20.243,20.1835,20.243,394900.0
2013-03-04 10:40:00,27.19,27.3,27.19,27.29,349400.0,20.2356,20.3174,20.2356,20.31,349400.0
2013-03-04 10:50:00,27.29,27.33,27.29,27.32,75900.0,20.31,20.3398,20.31,20.3323,75900.0
2013-03-04 11:00:00,27.31,27.32,27.26,27.3,48100.0,20.3249,20.3323,20.2877,20.3174,48100.0
2013-03-04 11:10:00,27.3,27.37,27.3,27.37,37800.0,20.3174,20.3695,20.3174,20.3695,37800.0
2013-03-04 11:20:00,27.37,27.39,27.34,27.36,35600.0,20.3695,20.3844,20.3472,20.3621,35600.0
2013-03-04 11:30:00,27.36,27.39,27.33,27.39,34700.0,20.3621,20.3844,20.3398,20.3844,34700.0
2013-03-04 11:40:00,27.38,27.4,27.36,27.39,20000.0,20.377,20.3919,20.3621,20.3844,20000.0
2013-03-04 11:50:00,27.39,27.42,27.38,27.41,32500.0,20.3844,20.4067,20.377,20.3993,32500.0
2013-03-04 12:00:00,27.41,27.42,27.34,27.35,30300.0,20.3993,20.4067,20.3472,20.3547,30300.0
2013-03-04 12:10:00,27.34,27.37,27.32,27.34,35700.0,20.3472,20.3695,20.3323,20.3472,35700.0
2013-03-04 12:20:00,27.33,27.33,27.28,27.3,43700.0,20.3398,20.3398,20.3026,20.3174,43700.0
2013-03-04 12:30:00,27.3,27.32,27.28,27.32,56400.0,20.3174,20.3323,20.3026,20.3323,56400.0
2013-03-04 12:40:00,27.32,27.35,27.32,27.34,36800.0,20.3323,20.3547,20.3323,20.3472,36800.0
2013-03-04 12:50:00,27.35,27.37,27.34,27.34,29100.0,20.3547,20.3695,20.3472,20.3472,29100.0
2013-03-04 13:00:00,27.34,27.35,27.29,27.3,69600.0,20.3472,20.3547,20.31,20.3174,69600.0
2013-03-04 13:10:00,27.3,27.35,27.29,27.33,42900.0,20.3174,20.3547,20.31,20.3398,42900.0
2013-03-04 13:20:00,27.32,27.35,27.32,27.35,58400.0,20.3323,20.3547,20.3323,20.3547,58400.0
2013-03-04 13:30:00,27.35,27.35,27.31,27.35,64700.0,20.3547,20.3547,20.3249,20.3547,64700.0
2013-03-04 13:40:00,27.35,27.36,27.33,27.35,49300.0,20.3547,20.3621,20.3398,20.3547,49300.0
2013-03-04 13:50:00,27.34,27.37,27.33,27.36,106500.0,20.3472,20.3695,20.3398,20.3621,106500.0
2013-03-04 14:00:00,27.36,27.37,27.33,27.34,37900.0,20.3621,20.3695,20.3398,20.3472,37900.0
2013-03-04 14:10:00,27.34,27.36,27.32,27.36,38800.0,20.3472,20.3621,20.3323,20.3621,38800.0
2013-03-04 14:20:00,27.36,27.49,27.36,27.48,67600.0,20.3621,20.4588,20.3621,20.4514,67600.0
2013-03-04 14:30:00,27.47,27.48,27.44,27.47,50100.0,20.444,20.4514,20.4216,20.444,50100.0
2013-03-04 14:40:00,27.46,27.5,27.44,27.48,66400.0,20.4365,20.4663,20.4216,20.4514,66400.0
2013-03-04 14:50:00,27.47,27.53,27.46,27.52,67800.0,20.444,20.4886,20.4365,20.4812,67800.0
2013-03-04 15:00:00,27.52,27.55,27.49,27.49,59700.0,20.4812,20.5035,20.4588,20.4588,59700.0
2013-03-04 15:10:00,27.49,27.51,27.47,27.5,78100.0,20.4588,20.4737,20.444,20.4663,78100.0
2013-03-04 15:20:00,27.5,27.52,27.49,27.52,55300.0,20.4663,20.4812,20.4588,20.4812,55300.0
2013-03-04 15:30:00,27.52,27.54,27.49,27.51,70700.0,20.4812,20.4961,20.4588,20.4737,70700.0
2013-03-04 15:40:00,27.51,27.55,27.48,27.55,125700.0,20.4737,20.5035,20.4514,20.5035,125700.0
2013-03-04 15:50:00,27.54,27.59,27.51,27.58,316900.0,20.4961,20.5333,20.4737,20.5258,316900.0
2013-03-05 09:30:00,27.82,27.92,27.74,27.9,106100.0,20.7044,20.7789,20.6449,20.764,106100.0
2013-03-05 09:40:00,27.9,27.91,27.8,27.86,77100.0,20.764,20.7714,20.6896,20.7342,77100.0
2013-03-05 09:50:00,27.86,27.87,27.75,27.77,64700.0,20.7342,20.7417,20.6523,20.6672,64700.0
2013-03-05 10:00:00,27.78,27.88,27.78,27.83,124400.0,20.6747,20.7491,20.6747,20.7119,124400.0
2013-03-05 10:10:00,27.84,27.92,27.8,27.9,104200.0,20.7193,20.7789,20.6896,20.764,104200.0
2013-03-05 10:20:00,27.91,27.92,27.87,27.91,71600.0,20.7714,20.7789,20.7417,20.7714,71600.0
2013-03-05 10:30:00,27.91,27.95,27.9,27.93,75200.0,20.7714,20.8012,20.764,20.7863,75200.0
2013-03-05 10:40:00,27.94,28.01,27.94,28.0,179200.0,20.7937,20.8458,20.7937,20.8384,179200.0
2013-03-05 10:50:00,28.01,28.01,27.92,27.94,304400.0,20.8458,20.8458,20.7789,20.7937,304400.0
2013-03-05 11:00:00,27.95,27.96,27.87,27.93,224800.0,20.8012,20.8086,20.7417,20.7863,224800.0
2013-03-05 11:10:00,27.93,27.98,27.91,27.95,145700.0,20.7863,20.8235,20.7714,20.8012,145700.0
2013-03-05 11:20:00,27.94,27.99,27.92,27.95,67200.0,20.7937,20.831,20.7789,20.8012,67200.0
2013-03-05 11:30:00,27.95,27.98,27.93,27.96,82900.0,20.8012,20.8235,20.7863,20.8086,82900.0
2013-03-05 11:40:00,27.96,27.99,27.92,27.92,102300.0,20.8086,20.831,20.7789,20.7789,102300.0
2013-03-05 11:50:00,27.93,27.93,27.87,27.89,86700.0,20.7863,20.7863,20.7417,20.7565,86700.0
2013-03-05 12:00:00,27.89,27.92,27.87,27.89,60300.0,20.7565,20.7789,20.7417,20.7565,60300.0
2013-03-05 12:10:00,27.88,27.89,27.81,27.83,90100.0,20.7491,20.7565,20.697,20.7119,90100.0
2013-03-05 12:20:00,27.83,27.86,27.82,27.84,62700.0,20.7119,20.7342,20.7044,20.7193,62700.0
2013-03-05 12:30:00,27.85,27.86,27.82,27.84,100200.0,20.7268,20.7342,20.7044,20.7193,100200.0
2013-03-05 12:40:00,27.84,27.9,27.84,27.9,71000.0,20.7193,20.764,20.7193,20.764,71000.0
2013-03-05 12:50:00,27.9,27.91,27.88,27.89,43600.0,20.764,20.7714,20.7491,20.7565,43600.0
2013-03-05 13:00:00,27.9,27.92,27.89,27.92,68100.0,20.764,20.7789,20.7565,20.7789,68100.0
2013-03-05 13:10:00,27.92,27.93,27.89,27.89,186800.0,20.7789,20.7863,20.7565,20.7565,186800.0
2013-03-05 13:20:00,27.89,27.91,27.87,27.89,87900.0,20.7565,20.7714,20.7417,20.7565,87900.0
2013-03-05 13:30:00,27.9,27.97,27.89,27.95,82200.0,20.764,20.8161,20.7565,20.8012,82200.0
2013-03-05 13:40:00,27.96,27.96,27.92,27.92,37200.0,20.8086,20.8086,20.7789,20.7789,37200.0
2013-03-05 13:50:00,27.93,27.95,27.91,27.94,67700.0,20.7863,20.8012,20.7714,20.7937,67700.0
2013-03-05 14:00:00,27.94,27.96,27.91,27.93,68200.0,20.7937,20.8086,20.7714,20.7863,68200.0
2013-03-05 14:10:00,27.93,27.96,27.93,27.95,27700.0,20.7863,20.8086,20.7863,20.8012,27700.0
2013-03-05 14:20:00,27.94,27.95,27.87,27.88,78100.0,20.7937,20.8012,20.7417,20.7491,78100.0
2013-03-05 14:30:00,27.88,27.92,27.88,27.92,53300.0,20.7491,20.7789,20.7491,20.7789,53300.0
2013-03-05 14:40:00,27.92,27.95,27.91,27.95,64700.0,20.7789,20.8012,20.7714,20.8012,64700.0
2013-03-05 14:50:00,27.94,27.94,27.89,27.93,66400.0,20.7937,20.7937,20.7565,20.7863,66400.0
2013-03-05 15:00:00,27.92,27.94,27.88,27.93,94600.0,20.7789,20.7937,20.7491,20.7863,94600.0
2013-03-05 15:10:00,27.93,27.94,27.91,27.92,93900.0,20.7863,20.7937,20.7714,20.7789,93900.0
2013-03-05 15:20:00,27.91,27.92,27.84,27.86,147000.0,20.7714,20.7789,20.7193,20.7342,147000.0
2013-03-05 15:30:00,27.86,27.88,27.84,27.86,106700.0,20.7342,20.7491,20.7193,20.7342,106700.0
2013-03-05 15:40:00,27.85,27.9,27.83,27.84,168300.0,20.7268,20.764,20.7119,20.7193,168300.0
2013-03-05 15:50:00,27.84,27.84,27.79,27.83,283600.0,20.7193,20.7193,20.6821,20.7119,283600.0
2013-03-06 09:30:00,28.03,28.2,28.0,28.07,247200.0,20.8607,20.9872,20.8384,20.8905,247200.0
2013-03-06 09:40:00,28.07,28.12,27.99,28.11,262500.0,20.8905,20.9277,20.831,20.9203,262500.0
2013-03-06 09:50:00,28.11,28.12,28.03,28.06,209400.0,20.9203,20.9277,20.8607,20.8831,209400.0
2013-03-06 10:00:00,28.05,28.1,28.04,28.04,122700.0,20.8756,20.9128,20.8682,20.8682,122700.0
2013-03-06 10:10:00,28.05,28.1,28.03,28.05,121900.0,20.8756,20.9128,20.8607,20.8756,121900.0
2013-03-06 10:20:00,28.04,28.04,27.94,27.94,128000.0,20.8682,20.8682,20.7937,20.7937,128000.0
2013-03-06 10:30:00,27.95,27.96,27.86,27.87,190400.0,20.8012,20.8086,20.7342,20.7417,190400.0
2013-03-06 10:40:00,27.87,27.88,27.84,27.88,136700.0,20.7417,20.7491,20.7193,20.7491,136700.0
2013-03-06 10:50:00,27.88,27.9,27.85,27.87,50300.0,20.7491,20.764,20.7268,20.7417,50300.0
2013-03-06 11:00:00,27.87,27.93,27.87,27.9,141500.0,20.7417,20.7863,20.7417,20.764,141500.0
2013-03-06 11:10:00,27.9,27.91,27.85,27.85,92000.0,20.764,20.7714,20.7268,20.7268,92000.0
2013-03-06 11:20:00,27.85,27.86,27.8,27.8,93500.0,20.7268,20.7342,20.6896,20.6896,93500.0
2013-03-06 11:30:00,27.81,27.9,27.8,27.9,83300.0,20.697,20.764,20.6896,20.764,83300.0
2013-03-06 11:40:00,27.9,27.93,27.88,27.91,61900.0,20.764,20.7863,20.7491,20.7714,61900.0
2013-03-06 11:50:00,27.92,27.93,27.87,27.9,68700.0,20.7789,20.7863,20.7417,20.764,68700.0
2013-03-06 12:00:00,27.91,27.91,27.86,27.86,46900.0,20.7714,20.7714,20.7342,20.7342,46900.0
2013-03-06 12:10:00,27.87,27.91,27.85,27.91,63000.0,20.7417,20.7714,20.7268,20.7714,63000.0
2013-03-06 12:20:00,27.92,27.92,27.89,27.9,70300.0,20.7789,20.7789,20.7565,20.764,70300.0
2013-03-06 12:30:00,27.91,27.92,27.89,27.92,44100.0,20.7714,20.7789,20.7565,20.7789,44100.0
2013-03-06 12:40:00,27.92,27.96,27.91,27.95,35600.0,20.7789,20.8086,20.7714,20.8012,35600.0
2013-03-06 12:50:00,27.95,27.96,27.9,27.92,32200.0,20.8012,20.8086,20.764,20.7789,32200.0
2013-03-06 13:00:00,27.91,27.96,27.9,27.95,39100.0,20.7714,20.8086,20.764,20.8012,39100.0
2013-03-06 13:10:00,27.95,27.97,27.92,27.97,64000.0,20.8012,20.8161,20.7789,20.8161,64000.0
2013-03-06 13:20:00,27.97,27.97,27.93,27.94,51700.0,20.8161,20.8161,20.7863,20.7937,51700.0
2013-03-06 13:30:00,27.94,27.94,27.91,27.92,96400.0,20.7937,20.7937,20.7714,20.7789,96400.0
2013-03-06 13:40:00,27.91,27.93,27.89,27.89,126700.0,20.7714,20.7863,20.7565,20.7565,126700.0
2013-03-06 13:50:00,27.9,27.9,27.8,27.8,309200.0,20.764,20.764,20.6896,20.6896,309200.0
2013-03-06 14:00:00,27.8,27.81,27.78,27.78,302700.0,20.6896,20.697,20.6747,20.6747,302700.0
2013-03-06 14:10:00,27.79,27.79,27.73,27.77,217000.0,20.6821,20.6821,20.6375,20.6672,217000.0
2013-03-06 14:20:00,27.76,27.81,27.76,27.8,290900.0,20.6598,20.697,20.6598,20.6896,290900.0
2013-03-06 14:30:00,27.8,27.83,27.74,27.75,537900.0,20.6896,20.7119,20.6449,20.6523,537900.0
2013-03-06 14:40:00,27.75,27.78,27.74,27.74,264900.0,20.6523,20.6747,20.6449,20.6449,264900.0
2013-03-06 14:50:00,27.74,27.78,27.74,27.76,286700.0,20.6449,20.6747,20.6449,20.6598,286700.0
2013-03-06 15:00:00,27.77,27.78,27.74,27.78,214000.0,20.6672,20.6747,20.6449,20.6747,214000.0
2013-03-06 15:10:00,27.78,27.81,27.76,27.79,120900.0,20.6747,20.697,20.6598,20.6821,120900.0
2013-03-06 15:20:00,27.79,27.81,27.77,27.8,115400.0,20.6821,20.697,20.6672,20.6896,115400.0
2013-03-06 15:30:00,27.8,27.8,27.74,27.76,137600.0,20.6896,20.6896,20.6449,20.6598,137600.0
2013-03-06 15:40:00,27.76,27.77,27.74,27.77,170700.0,20.6598,20.6672,20.6449,20.6672,170700.0
2013-03-06 15:50:00,27.77,27.79,27.75,27.76,398700.0,20.6672,20.6821,20.6523,20.6598,398700.0
2013-03-07 09:30:00,27.82,27.89,27.77,27.79,113600.0,20.7044,20.7565,20.6672,20.6821,113600.0
2013-03-07 09:40:00,27.79,27.86,27.78,27.84,69800.0,20.6821,20.7342,20.6747,20.7193,69800.0
2013-03-07 09:50:00,27.84,27.88,27.81,27.85,223900.0,20.7193,20.7491,20.697,20.7268,223900.0
2013-03-07 10:00:00,27.85,27.86,27.83,27.83,206900.0,20.7268,20.7342,20.7119,20.7119,206900.0
2013-03-07 10:10:00,27.84,27.85,27.77,27.85,465500.0,20.7193,20.7268,20.6672,20.7268,465500.0
2013-03-07 10:20:00,27.85,27.86,27.77,27.79,280200.0,20.7268,20.7342,20.6672,20.6821,280200.0
2013-03-07 10:30:00,27.8,27.86,27.79,27.85,99300.0,20.6896,20.7342,20.6821,20.7268,99300.0
2013-03-07 10:40:00,27.86,27.89,27.84,27.89,100100.0,20.7342,20.7565,20.7193,20.7565,100100.0
2013-03-07 10:50:00,27.89,27.92,27.85,27.89,167400.0,20.7565,20.7789,20.7268,20.7565,167400.0
2013-03-07 11:00:00,27.89,27.93,27.87,27.91,140300.0,20.7565,20.7863,20.7417,20.7714,140300.0
2013-03-07 11:10:00,27.92,27.94,27.9,27.91,68100.0,20.7789,20.7937,20.764,20.7714,68100.0
2013-03-07 11:20:00,27.92,27.92,27.81,27.83,80900.0,20.7789,20.7789,20.697,20.7119,80900.0
2013-03-07 11:30:00,27.84,27.91,27.84,27.9,68900.0,20.7193,20.7714,20.7193,20.764,68900.0
2013-03-07 11:40:00,27.9,27.92,27.88,27.9,85900.0,20.764,20.7789,20.7491,20.764,85900.0
2013-03-07 11:50:00,27.9,27.93,27.89,27.91,115900.0,20.764,20.7863,20.7565,20.7714,115900.0
2013-03-07 12:00:00,27.91,27.92,27.9,27.91,42600.0,20.7714,20.7789,20.764,20.7714,42600.0
2013-03-07 12:10:00,27.92,27.95,27.91,27.95,81900.0,20.7789,20.8012,20.7714,20.8012,81900.0
2013-03-07 12:20:00,27.94,27.97,27.94,27.95,61100.0,20.7937,20.8161,20.7937,20.8012,61100.0
2013-03-07 12:30:00,27.95,27.96,27.93,27.93,46600.0,20.8012,20.8086,20.7863,20.7863,46600.0
2013-03-07 12:40:00,27.94,27.96,27.92,27.96,66900.0,20.7937,20.8086,20.7789,20.8086,66900.0
2013-03-07 12:50:00,27.96,27.97,27.95,27.96,53300.0,20.8086,20.8161,20.8012,20.8086,53300.0
2013-03-07 13:00:00,27.96,27.96,27.92,27.93,38500.0,20.8086,20.8086,20.7789,20.7863,38500.0
2013-03-07 13:10:00,27.93,27.97,27.93,27.95,27000.0,20.7863,20.8161,20.7863,20.8012,27000.0
2013-03-07 13:20:00,27.96,27.97,27.94,27.96,26900.0,20.8086,20.8161,20.7937,20.8086,26900.0
2013-03-07 13:30:00,27.97,27.97,27.89,27.89,63600.0,20.8161,20.8161,20.7565,20.7565,63600.0
2013-03-07 13:40:00,27.89,27.92,27.89,27.91,45300.0,20.7565,20.7789,20.7565,20.7714,45300.0
2013-03-07 13:50:00,27.91,27.96,27.91,27.96,109400.0,20.7714,20.8086,20.7714,20.8086,109400.0
2013-03-07 14:00:00,27.95,27.97,27.93,27.95,97600.0,20.8012,20.8161,20.7863,20.8012,97600.0
2013-03-07 14:10:00,27.95,27.98,27.93,27.97,90600.0,20.8012,20.8235,20.7863,20.8161,90600.0
2013-03-07 14:20:00,27.96,28.02,27.96,28.01,125000.0,20.8086,20.8533,20.8086,20.8458,125000.0
2013-03-07 14:30:00,28.02,28.03,28.0,28.01,153300.0,20.8533,20.8607,20.8384,20.8458,153300.0
2013-03-07 14:40:00,28.01,28.03,27.99,28.03,161200.0,20.8458,20.8607,20.831,20.8607,161200.0
2013-03-07 14:50:00,28.03,28.05,28.01,28.04,121200.0,20.8607,20.8756,20.8458,20.8682,121200.0
2013-03-07 15:00:00,28.04,28.07,28.03,28.06,179600.0,20.8682,20.8905,20.8607,20.8831,179600.0
2013-03-07 15:10:00,28.06,28.08,28.05,28.07,117100.0,20.8831,20.8979,20.8756,20.8905,117100.0
2013-03-07 15:20:00,28.07,28.07,28.03,28.05,95000.0,20.8905,20.8905,20.8607,20.8756,95000.0
2013-03-07 15:30:00,28.04,28.08,28.04,28.07,86000.0,20.8682,20.8979,20.8682,20.8905,86000.0
2013-03-07 15:40:00,28.07,28.08,27.99,28.01,259900.0,20.8905,20.8979,20.831,20.8458,259900.0
2013-03-07 15:50:00,28.01,28.04,27.97,28.02,319400.0,20.8458,20.8682,20.8161,20.8533,319400.0
2013-03-08 09:30:00,28.22,28.46,28.18,28.35,456000.0,21.0021,21.1807,20.9724,21.0989,456000.0
2013-03-08 09:40:00,28.35,28.37,28.23,28.28,242200.0,21.0989,21.1138,21.0096,21.0468,242200.0
2013-03-08 09:50:00,28.28,28.4,28.26,28.4,214300.0,21.0468,21.1361,21.0319,21.1361,214300.0
2013-03-08 10:00:00,28.39,28.46,28.35,28.46,287000.0,21.1286,21.1807,21.0989,21.1807,287000.0
2013-03-08 10:10:00,28.46,28.48,28.33,28.37,272800.0,21.1807,21.1956,21.084,21.1138,272800.0
2013-03-08 10:20:00,28.38,28.46,28.37,28.45,103200.0,21.1212,21.1807,21.1138,21.1733,103200.0
2013-03-08 10:30:00,28.44,28.5,28.42,28.5,151800.0,21.1659,21.2105,21.151,21.2105,151800.0
2013-03-08 10:40:00,28.5,28.52,28.41,28.44,195300.0,21.2105,21.2254,21.1435,21.1659,195300.0
2013-03-08 10:50:00,28.43,28.49,28.4,28.49,146800.0,21.1584,21.2031,21.1361,21.2031,146800.0
2013-03-08 11:00:00,28.5,28.57,28.47,28.57,226100.0,21.2105,21.2626,21.1882,21.2626,226100.0
2013-03-08 11:10:00,28.57,28.61,28.56,28.61,147000.0,21.2626,21.2924,21.2552,21.2924,147000.0
2013-03-08 11:20:00,28.6,28.63,28.59,28.6,145400.0,21.2849,21.3073,21.2775,21.2849,145400.0
2013-03-08 11:30:00,28.6,28.62,28.58,28.58,142800.0,21.2849,21.2998,21.2701,21.2701,142800.0
2013-03-08 11:40:00,28.58,28.63,28.58,28.62,113500.0,21.2701,21.3073,21.2701,21.2998,113500.0
2013-03-08 11:50:00,28.62,28.65,28.6,28.61,95300.0,21.2998,21.3221,21.2849,21.2924,95300.0
2013-03-08 12:00:00,28.62,28.65,28.6,28.65,92500.0,21.2998,21.3221,21.2849,21.3221,92500.0
2013-03-08 12:10:00,28.65,28.65,28.59,28.62,224400.0,21.3221,21.3221,21.2775,21.2998,224400.0
2013-03-08 12:20:00,28.63,28.65,28.62,28.63,71500.0,21.3073,21.3221,21.2998,21.3073,71500.0
2013-03-08 12:30:00,28.63,28.65,28.61,28.64,185000.0,21.3073,21.3221,21.2924,21.3147,185000.0
2013-03-08 12:40:00,28.63,28.64,28.61,28.62,86700.0,21.3073,21.3147,21.2924,21.2998,86700.0
2013-03-08 12:50:00,28.62,28.62,28.54,28.55,88900.0,21.2998,21.2998,21.2403,21.2477,88900.0
2013-03-08 13:00:00,28.56,28.56,28.49,28.5,41300.0,21.2552,21.2552,21.2031,21.2105,41300.0
2013-03-08 13:10:00,28.5,28.5,28.47,28.48,54100.0,21.2105,21.2105,21.1882,21.1956,54100.0
2013-03-08 13:20:00,28.48,28.54,28.48,28.53,171600.0,21.1956,21.2403,21.1956,21.2328,171600.0
2013-03-08 13:30:00,28.54,28.56,28.52,28.56,75300.0,21.2403,21.2552,21.2254,21.2552,75300.0
2013-03-08 13:40:00,28.56,28.56,28.52,28.55,57500.0,21.2552,21.2552,21.2254,21.2477,57500.0
2013-03-08 13:50:00,28.55,28.55,28.52,28.52,38300.0,21.2477,21.2477,21.2254,21.2254,38300.0
2013-03-08 14:00:00,28.52,28.52,28.5,28.5,23900.0,21.2254,21.2254,21.2105,21.2105,23900.0
2013-03-08 14:10:00,28.49,28.51,28.46,28.49,67700.0,21.2031,21.218,21.1807,21.2031,67700.0
2013-03-08 14:20:00,28.49,28.52,28.48,28.51,37900.0,21.2031,21.2254,21.1956,21.218,37900.0
2013-03-08 14:30:00,28.52,28.54,28.46,28.5,103400.0,21.2254,21.2403,21.1807,21.2105,103400.0
2013-03-08 14:40:00,28.5,28.51,28.44,28.45,59400.0,21.2105,21.218,21.1659,21.1733,59400.0
2013-03-08 14:50:00,28.45,28.49,28.45,28.48,64800.0,21.1733,21.2031,21.1733,21.1956,64800.0
2013-03-08 15:00:00,28.48,28.52,28.46,28.46,100500.0,21.1956,21.2254,21.1807,21.1807,100500.0
2013-03-08 15:10:00,28.46,28.52,28.46,28.5,74500.0,21.1807,21.2254,21.1807,21.2105,74500.0
2013-03-08 15:20:00,28.5,28.52,28.49,28.52,55900.0,21.2105,21.2254,21.2031,21.2254,55900.0
2013-03-08 15:30:00,28.52,28.54,28.5,28.53,132500.0,21.2254,21.2403,21.2105,21.2328,132500.0
2013-03-08 15:40:00,28.53,28.55,28.52,28.53,143200.0,21.2328,21.2477,21.2254,21.2328,143200.0
2013-03-08 15:50:00,28.54,28.55,28.5,28.51,419100.0,21.2403,21.2477,21.2105,21.218,419100.0
2013-03-11 09:30:00,28.4,28.43,28.26,28.28,268100.0,21.1361,21.1584,21.0319,21.0468,268100.0
2013-03-11 09:40:00,28.29,28.3,28.18,28.28,205000.0,21.0542,21.0617,20.9724,21.0468,205000.0
2013-03-11 09:50:00,28.29,28.31,28.23,28.26,258100.0,21.0542,21.0691,21.0096,21.0319,258100.0
2013-03-11 10:00:00,28.26,28.33,28.26,28.32,89500.0,21.0319,21.084,21.0319,21.0766,89500.0
2013-03-11 10:10:00,28.31,28.35,28.29,28.32,107000.0,21.0691,21.0989,21.0542,21.0766,107000.0
2013-03-11 10:20:00,28.32,28.36,28.3,28.35,59500.0,21.0766,21.1063,21.0617,21.0989,59500.0
2013-03-11 10:30:00,28.35,28.41,28.35,28.4,80800.0,21.0989,21.1435,21.0989,21.1361,80800.0
2013-03-11 10:40:00,28.4,28.46,28.39,28.46,46100.0,21.1361,21.1807,21.1286,21.1807,46100.0
2013-03-11 10:50:00,28.46,28.46,28.41,28.45,66400.0,21.1807,21.1807,21.1435,21.1733,66400.0
2013-03-11 11:00:00,28.45,28.47,28.42,28.46,38800.0,21.1733,21.1882,21.151,21.1807,38800.0
2013-03-11 11:10:00,28.47,28.53,28.47,28.52,50900.0,21.1882,21.2328,21.1882,21.2254,50900.0
2013-03-11 11:20:00,28.52,28.52,28.5,28.51,48700.0,21.2254,21.2254,21.2105,21.218,48700.0
2013-03-11 11:30:00,28.51,28.55,28.5,28.55,56900.0,21.218,21.2477,21.2105,21.2477,56900.0
2013-03-11 11:40:00,28.55,28.56,28.53,28.55,42600.0,21.2477,21.2552,21.2328,21.2477,42600.0
2013-03-11 11:50:00,28.55,28.61,28.55,28.57,62900.0,21.2477,21.2924,21.2477,21.2626,62900.0
2013-03-11 12:00:00,28.58,28.6,28.56,28.58,49300.0,21.2701,21.2849,21.2552,21.2701,49300.0
2013-03-11 12:10:00,28.57,28.59,28.53,28.54,57600.0,21.2626,21.2775,21.2328,21.2403,57600.0
2013-03-11 12:20:00,28.54,28.55,28.53,28.55,30800.0,21.2403,21.2477,21.2328,21.2477,30800.0
2013-03-11 12:30:00,28.54,28.55,28.52,28.52,35900.0,21.2403,21.2477,21.2254,21.2254,35900.0
2013-03-11 12:40:00,28.52,28.54,28.51,28.51,39500.0,21.2254,21.2403,21.218,21.218,39500.0
2013-03-11 12:50:00,28.51,28.56,28.5,28.56,46700.0,21.218,21.2552,21.2105,21.2552,46700.0
2013-03-11 13:00:00,28.56,28.62,28.56,28.61,46300.0,21.2552,21.2998,21.2552,21.2924,46300.0
2013-03-11 13:10:00,28.6,28.63,28.6,28.61,40600.0,21.2849,21.3073,21.2849,21.2924,40600.0
2013-03-11 13:20:00,28.61,28.65,28.6,28.65,45600.0,21.2924,21.3221,21.2849,21.3221,45600.0
2013-03-11 13:30:00,28.65,28.66,28.63,28.66,39200.0,21.3221,21.3296,21.3073,21.3296,39200.0
2013-03-11 13:40:00,28.66,28.66,28.64,28.65,35500.0,21.3296,21.3296,21.3147,21.3221,35500.0
2013-03-11 13:50:00,28.65,28.68,28.64,28.67,52700.0,21.3221,21.3445,21.3147,21.337,52700.0
2013-03-11 14:00:00,28.68,28.71,28.67,28.71,54800.0,21.3445,21.3668,21.337,21.3668,54800.0
2013-03-11 14:10:00,28.71,28.71,28.67,28.68,105300.0,21.3668,21.3668,21.337,21.3445,105300.0
2013-03-11 14:20:00,28.69,28.7,28.68,28.69,104100.0,21.3519,21.3594,21.3445,21.3519,104100.0
2013-03-11 14:30:00,28.69,28.7,28.65,28.67,72800.0,21.3519,21.3594,21.3221,21.337,72800.0
2013-03-11 14:40:00,28.67,28.67,28.62,28.63,77900.0,21.337,21.337,21.2998,21.3073,77900.0
2013-03-11 14:50:00,28.63,28.66,28.62,28.66,43600.0,21.3073,21.3296,21.2998,21.3296,43600.0
2013-03-11 15:00:00,28.65,28.66,28.62,28.62,91100.0,21.3221,21.3296,21.2998,21.2998,91100.0
2013-03-11 15:10:00,28.62,28.63,28.56,28.6,70000.0,21.2998,21.3073,21.2552,21.2849,70000.0
2013-03-11 15:20:00,28.6,28.61,28.58,28.61,76500.0,21.2849,21.2924,21.2701,21.2924,76500.0
2013-03-11 15:30:00,28.61,28.61,28.55,28.55,76700.0,21.2924,21.2924,21.2477,21.2477,76700.0
2013-03-11 15:40:00,28.56,28.59,28.55,28.59,128800.0,21.2552,21.2775,21.2477,21.2775,128800.0
2013-03-11 15:50:00,28.59,28.62,28.57,28.62,284800.0,21.2775,21.2998,21.2626,21.2998,284800.0
2013-03-12 09:30:00,28.56,28.62,28.49,28.57,66000.0,21.2552,21.2998,21.2031,21.2626,66000.0
2013-03-12 09:40:00,28.58,28.62,28.55,28.56,41900.0,21.2701,21.2998,21.2477,21.2552,41900.0
2013-03-12 09:50:00,28.57,28.64,28.54,28.64,86500.0,21.2626,21.3147,21.2403,21.3147,86500.0
2013-03-12 10:00:00,28.64,28.65,28.61,28.62,37200.0,21.3147,21.3221,21.2924,21.2998,37200.0
2013-03-12 10:10:00,28.62,28.63,28.56,28.58,63100.0,21.2998,21.3073,21.2552,21.2701,63100.0
2013-03-12 10:20:00,28.59,28.62,28.55,28.61,102800.0,21.2775,21.2998,21.2477,21.2924,102800.0
2013-03-12 10:30:00,28.61,28.63,28.57,28.58,95800.0,21.2924,21.3073,21.2626,21.2701,95800.0
2013-03-12 10:40:00,28.59,28.68,28.59,28.66,63200.0,21.2775,21.3445,21.2775,21.3296,63200.0
2013-03-12 10:50:00,28.66,28.71,28.66,28.67,79500.0,21.3296,21.3668,21.3296,21.337,79500.0
2013-03-12 11:00:00,28.67,28.68,28.58,28.58,70400.0,21.337,21.3445,21.2701,21.2701,70400.0
2013-03-12 11:10:00,28.59,28.59,28.55,28.55,68700.0,21.2775,21.2775,21.2477,21.2477,68700.0
2013-03-12 11:20:00,28.55,28.57,28.51,28.51,49100.0,21.2477,21.2626,21.218,21.218,49100.0
2013-03-12 11:30:00,28.51,28.58,28.5,28.55,45900.0,21.218,21.2701,21.2105,21.2477,45900.0
2013-03-12 11:40:00,28.55,28.59,28.54,28.58,149500.0,21.2477,21.2775,21.2403,21.2701,149500.0
2013-03-12 11:50:00,28.58,28.64,28.56,28.62,45600.0,21.2701,21.3147,21.2552,21.2998,45600.0
2013-03-12 12:00:00,28.61,28.65,28.6,28.64,116500.0,21.2924,21.3221,21.2849,21.3147,116500.0
2013-03-12 12:10:00,28.64,28.66,28.62,28.64,69800.0,21.3147,21.3296,21.2998,21.3147,69800.0
2013-03-12 12:20:00,28.63,28.63,28.56,28.59,38000.0,21.3073,21.3073,21.2552,21.2775,38000.0
2013-03-12 12:30:00,28.59,28.61,28.58,28.61,33600.0,21.2775,21.2924,21.2701,21.2924,33600.0
2013-03-12 12:40:00,28.61,28.62,28.59,28.62,79100.0,21.2924,21.2998,21.2775,21.2998,79100.0
2013-03-12 12:50:00,28.62,28.65,28.61,28.62,45700.0,21.2998,21.3221,21.2924,21.2998,45700.0
2013-03-12 13:00:00,28.63,28.63,28.6,28.63,31800.0,21.3073,21.3073,21.2849,21.3073,31800.0
2013-03-12 13:10:00,28.62,28.64,28.59,28.61,49000.0,21.2998,21.3147,21.2775,21.2924,49000.0
2013-03-12 13:20:00,28.61,28.64,28.6,28.63,138700.0,21.2924,21.3147,21.2849,21.3073,138700.0
2013-03-12 13:30:00,28.62,28.63,28.61,28.63,50200.0,21.2998,21.3073,21.2924,21.3073,50200.0
2013-03-12 13:40:00,28.63,28.65,28.61,28.62,59800.0,21.3073,21.3221,21.2924,21.2998,59800.0
2013-03-12 13:50:00,28.62,28.63,28.61,28.62,90400.0,21.2998,21.3073,21.2924,21.2998,90400.0
2013-03-12 14:00:00,28.63,28.63,28.59,28.59,44100.0,21.3073,21.3073,21.2775,21.2775,44100.0
2013-03-12 14:10:00,28.59,28.6,28.55,28.59,66300.0,21.2775,21.2849,21.2477,21.2775,66300.0
2013-03-12 14:20:00,28.59,28.6,28.57,28.59,144700.0,21.2775,21.2849,21.2626,21.2775,144700.0
2013-03-12 14:30:00,28.58,28.6,28.58,28.59,81400.0,21.2701,21.2849,21.2701,21.2775,81400.0
2013-03-12 14:40:00,28.59,28.63,28.59,28.62,88600.0,21.2775,21.3073,21.2775,21.2998,88600.0
2013-03-12 14:50:00,28.61,28.63,28.6,28.61,123000.0,21.2924,21.3073,21.2849,21.2924,123000.0
2013-03-12 15:00:00,28.61,28.64,28.6,28.63,177700.0,21.2924,21.3147,21.2849,21.3073,177700.0
2013-03-12 15:10:00,28.62,28.67,28.62,28.66,171800.0,21.2998,21.337,21.2998,21.3296,171800.0
2013-03-12 15:20:00,28.67,28.7,28.63,28.66,99500.0,21.337,21.3594,21.3073,21.3296,99500.0
2013-03-12 15:30:00,28.66,28.67,28.63,28.65,121500.0,21.3296,21.337,21.3073,21.3221,121500.0
2013-03-12 15:40:00,28.65,28.66,28.62,28.64,149700.0,21.3221,21.3296,21.2998,21.3147,149700.0
2013-03-12 15:50:00,28.64,28.67,28.61,28.63,386400.0,21.3147,21.337,21.2924,21.3073,386400.0
2013-03-13 09:30:00,28.63,28.65,28.58,28.63,90100.0,21.3073,21.3221,21.2701,21.3073,90100.0
2013-03-13 09:40:00,28.62,28.64,28.57,28.62,121500.0,21.2998,21.3147,21.2626,21.2998,121500.0
2013-03-13 09:50:00,28.62,28.72,28.6,28.7,108800.0,21.2998,21.3742,21.2849,21.3594,108800.0
2013-03-13 10:00:00,28.71,28.71,28.63,28.68,61100.0,21.3668,21.3668,21.3073,21.3445,61100.0
2013-03-13 10:10:00,28.68,28.73,28.66,28.73,113300.0,21.3445,21.3817,21.3296,21.3817,113300.0
2013-03-13 10:20:00,28.74,28.76,28.71,28.73,70900.0,21.3891,21.404,21.3668,21.3817,70900.0
2013-03-13 10:30:00,28.74,28.77,28.7,28.77,81500.0,21.3891,21.4115,21.3594,21.4115,81500.0
2013-03-13 10:40:00,28.77,28.8,28.75,28.76,64000.0,21.4115,21.4338,21.3966,21.404,64000.0
2013-03-13 10:50:00,28.76,28.8,28.76,28.8,33300.0,21.404,21.4338,21.404,21.4338,33300.0
2013-03-13 11:00:00,28.8,28.82,28.79,28.8,69400.0,21.4338,21.4487,21.4263,21.4338,69400.0
2013-03-13 11:10:00,28.8,28.81,28.78,28.79,46800.0,21.4338,21.4412,21.4189,21.4263,46800.0
2013-03-13 11:20:00,28.79,28.8,28.76,28.76,53000.0,21.4263,21.4338,21.404,21.404,53000.0
2013-03-13 11:30:00,28.77,28.78,28.75,28.77,39100.0,21.4115,21.4189,21.3966,21.4115,39100.0
2013-03-13 11:40:00,28.77,28.77,28.76,28.77,27300.0,21.4115,21.4115,21.404,21.4115,27300.0
2013-03-13 11:50:00,28.77,28.79,28.76,28.79,42200.0,21.4115,21.4263,21.404,21.4263,42200.0
2013-03-13 12:00:00,28.78,28.82,28.77,28.81,70300.0,21.4189,21.4487,21.4115,21.4412,70300.0
2013-03-13 12:10:00,28.81,28.85,28.8,28.84,44100.0,21.4412,21.471,21.4338,21.4636,44100.0
2013-03-13 12:20:00,28.85,28.86,28.84,28.86,38800.0,21.471,21.4784,21.4636,21.4784,38800.0
2013-03-13 12:30:00,28.85,28.91,28.85,28.9,59900.0,21.471,21.5156,21.471,21.5082,59900.0
2013-03-13 12:40:00,28.91,28.91,28.84,28.85,61200.0,21.5156,21.5156,21.4636,21.471,61200.0
2013-03-13 12:50:00,28.85,28.87,28.85,28.86,43100.0,21.471,21.4859,21.471,21.4784,43100.0
2013-03-13 13:00:00,28.87,28.89,28.85,28.87,103500.0,21.4859,21.5008,21.471,21.4859,103500.0
2013-03-13 13:10:00,28.86,28.92,28.86,28.89,132900.0,21.4784,21.5231,21.4784,21.5008,132900.0
2013-03-13 13:20:00,28.9,28.93,28.89,28.93,57800.0,21.5082,21.5305,21.5008,21.5305,57800.0
2013-03-13 13:30:00,28.93,28.94,28.91,28.92,89600.0,21.5305,21.538,21.5156,21.5231,89600.0
2013-03-13 13:40:00,28.92,28.94,28.9,28.92,106700.0,21.5231,21.538,21.5082,21.5231,106700.0
2013-03-13 13:50:00,28.92,28.93,28.91,28.92,36800.0,21.5231,21.5305,21.5156,21.5231,36800.0
2013-03-13 14:00:00,28.91,28.95,28.91,28.93,73400.0,21.5156,21.5454,21.5156,21.5305,73400.0
2013-03-13 14:10:00,28.93,28.94,28.91,28.94,78500.0,21.5305,21.538,21.5156,21.538,78500.0
2013-03-13 14:20:00,28.94,28.95,28.91,28.94,160400.0,21.538,21.5454,21.5156,21.538,160400.0
2013-03-13 14:30:00,28.93,28.95,28.92,28.92,71500.0,21.5305,21.5454,21.5231,21.5231,71500.0
2013-03-13 14:40:00,28.93,28.94,28.91,28.93,70800.0,21.5305,21.538,21.5156,21.5305,70800.0
2013-03-13 14:50:00,28.94,28.95,28.92,28.92,54900.0,21.538,21.5454,21.5231,21.5231,54900.0
2013-03-13 15:00:00,28.92,28.95,28.92,28.93,194300.0,21.5231,21.5454,21.5231,21.5305,194300.0
2013-03-13 15:10:00,28.93,28.94,28.9,28.9,73900.0,21.5305,21.538,21.5082,21.5082,73900.0
2013-03-13 15:20:00,28.9,28.92,28.9,28.91,65400.0,21.5082,21.5231,21.5082,21.5156,65400.0
2013-03-13 15:30:00,28.9,28.92,28.89,28.92,160700.0,21.5082,21.5231,21.5008,21.5231,160700.0
2013-03-13 15:40:00,28.92,28.97,28.91,28.97,366600.0,21.5231,21.5603,21.5156,21.5603,366600.0
2013-03-13 15:50:00,28.96,28.97,28.87,28.88,603900.0,21.5529,21.5603,21.4859,21.4933,603900.0
2013-03-14 09:30:00,28.92,29.0,28.9,28.96,258600.0,21.5231,21.5826,21.5082,21.5529,258600.0
2013-03-14 09:40:00,28.97,29.05,28.96,29.01,431900.0,21.5603,21.6198,21.5529,21.5901,431900.0
2013-03-14 09:50:00,29.01,29.13,29.01,29.07,84000.0,21.5901,21.6794,21.5901,21.6347,84000.0
2013-03-14 10:00:00,29.05,29.07,29.01,29.04,74500.0,21.6198,21.6347,21.5901,21.6124,74500.0
2013-03-14 10:10:00,29.04,29.04,28.96,28.96,83400.0,21.6124,21.6124,21.5529,21.5529,83400.0
2013-03-14 10:20:00,28.95,28.96,28.89,28.9,174300.0,21.5454,21.5529,21.5008,21.5082,174300.0
2013-03-14 10:30:00,28.9,28.94,28.88,28.92,177600.0,21.5082,21.538,21.4933,21.5231,177600.0
2013-03-14 10:40:00,28.93,28.98,28.92,28.93,67900.0,21.5305,21.5677,21.5231,21.5305,67900.0
2013-03-14 10:50:00,28.93,28.96,28.91,28.96,68400.0,21.5305,21.5529,21.5156,21.5529,68400.0
2013-03-14 11:00:00,28.95,28.97,28.94,28.94,45600.0,21.5454,21.5603,21.538,21.538,45600.0
2013-03-14 11:10:00,28.94,28.96,28.91,28.91,142400.0,21.538,21.5529,21.5156,21.5156,142400.0
2013-03-14 11:20:00,28.92,28.95,28.92,28.92,84400.0,21.5231,21.5454,21.5231,21.5231,84400.0
2013-03-14 11:30:00,28.92,28.95,28.92,28.94,53300.0,21.5231,21.5454,21.5231,21.538,53300.0
2013-03-14 11:40:00,28.95,28.98,28.94,28.95,44500.0,21.5454,21.5677,21.538,21.5454,44500.0
2013-03-14 11:50:00,28.95,28.96,28.93,28.94,46700.0,21.5454,21.5529,21.5305,21.538,46700.0
2013-03-14 12:00:00,28.93,28.96,28.93,28.94,56200.0,21.5305,21.5529,21.5305,21.538,56200.0
2013-03-14 12:10:00,28.94,28.96,28.94,28.94,36600.0,21.538,21.5529,21.538,21.538,36600.0
2013-03-14 12:20:00,28.94,28.96,28.93,28.93,78600.0,21.538,21.5529,21.5305,21.5305,78600.0
2013-03-14 12:30:00,28.93,28.96,28.92,28.95,52000.0,21.5305,21.5529,21.5231,21.5454,52000.0
2013-03-14 12:40:00,28.94,28.95,28.89,28.89,111800.0,21.538,21.5454,21.5008,21.5008,111800.0
2013-03-14 12:50:00,28.89,28.91,28.85,28.86,78100.0,21.5008,21.5156,21.471,21.4784,78100.0
2013-03-14 13:00:00,28.87,28.92,28.87,28.91,48300.0,21.4859,21.5231,21.4859,21.5156,48300.0
2013-03-14 13:10:00,28.9,28.93,28.9,28.91,28400.0,21.5082,21.5305,21.5082,21.5156,28400.0
2013-03-14 13:20:00,28.91,28.93,28.9,28.9,24100.0,21.5156,21.5305,21.5082,21.5082,24100.0
2013-03-14 13:30:00,28.89,28.9,28.87,28.87,80400.0,21.5008,21.5082,21.4859,21.4859,80400.0
2013-03-14 13:40:00,28.88,28.91,28.86,28.87,139800.0,21.4933,21.5156,21.4784,21.4859,139800.0
2013-03-14 13:50:00,28.87,28.87,28.82,28.85,49800.0,21.4859,21.4859,21.4487,21.471,49800.0
2013-03-14 14:00:00,28.85,28.89,28.85,28.88,51600.0,21.471,21.5008,21.471,21.4933,51600.0
2013-03-14 14:10:00,28.87,28.89,28.86,28.89,36200.0,21.4859,21.5008,21.4784,21.5008,36200.0
2013-03-14 14:20:00,28.9,28.91,28.87,28.88,41600.0,21.5082,21.5156,21.4859,21.4933,41600.0
2013-03-14 14:30:00,28.88,28.89,28.87,28.87,49400.0,21.4933,21.5008,21.4859,21.4859,49400.0
2013-03-14 14:40:00,28.88,28.88,28.84,28.87,51500.0,21.4933,21.4933,21.4636,21.4859,51500.0
2013-03-14 14:50:00,28.87,28.89,28.86,28.87,50200.0,21.4859,21.5008,21.4784,21.4859,50200.0
2013-03-14 15:00:00,28.87,28.88,28.86,28.88,34200.0,21.4859,21.4933,21.4784,21.4933,34200.0
2013-03-14 15:10:00,28.88,28.9,28.85,28.88,129600.0,21.4933,21.5082,21.471,21.4933,129600.0
2013-03-14 15:20:00,28.88,28.9,28.87,28.89,115500.0,21.4933,21.5082,21.4859,21.5008,115500.0
2013-03-14 15:30:00,28.89,28.92,28.89,28.91,130700.0,21.5008,21.5231,21.5008,21.5156,130700.0
2013-03-14 15:40:00,28.9,29.0,28.9,28.99,210800.0,21.5082,21.5826,21.5082,21.5752,210800.0
2013-03-14 15:50:00,28.99,29.01,28.95,28.98,593300.0,21.5752,21.5901,21.5454,21.5677,593300.0
2013-03-15 09:30:00,28.85,28.94,28.67,28.69,1750300.0,21.471,21.538,21.337,21.3519,1750300.0
2013-03-15 09:40:00,28.68,28.69,28.57,28.57,331600.0,21.3445,21.3519,21.2626,21.2626,331600.0
2013-03-15 09:50:00,28.58,28.64,28.53,28.55,424100.0,21.2701,21.3147,21.2328,21.2477,424100.0
2013-03-15 10:00:00,28.56,28.58,28.52,28.57,198900.0,21.2552,21.2701,21.2254,21.2626,198900.0
2013-03-15 10:10:00,28.57,28.65,28.55,28.65,232300.0,21.2626,21.3221,21.2477,21.3221,232300.0
2013-03-15 10:20:00,28.65,28.73,28.64,28.68,167500.0,21.3221,21.3817,21.3147,21.3445,167500.0
2013-03-15 10:30:00,28.66,28.82,28.66,28.82,92200.0,21.3296,21.4487,21.3296,21.4487,92200.0
2013-03-15 10:40:00,28.82,28.83,28.74,28.77,151200.0,21.4487,21.4561,21.3891,21.4115,151200.0
2013-03-15 10:50:00,28.76,28.77,28.74,28.75,94700.0,21.404,21.4115,21.3891,21.3966,94700.0
2013-03-15 11:00:00,28.75,28.77,28.73,28.77,105900.0,21.3966,21.4115,21.3817,21.4115,105900.0
2013-03-15 11:10:00,28.77,28.77,28.74,28.74,163200.0,21.4115,21.4115,21.3891,21.3891,163200.0
2013-03-15 11:20:00,28.75,28.75,28.71,28.72,143600.0,21.3966,21.3966,21.3668,21.3742,143600.0
2013-03-15 11:30:00,28.72,28.75,28.71,28.75,133900.0,21.3742,21.3966,21.3668,21.3966,133900.0
2013-03-15 11:40:00,28.75,28.75,28.73,28.74,75100.0,21.3966,21.3966,21.3817,21.3891,75100.0
2013-03-15 11:50:00,28.74,28.76,28.73,28.76,115100.0,21.3891,21.404,21.3817,21.404,115100.0
2013-03-15 12:00:00,28.76,28.78,28.75,28.77,131300.0,21.404,21.4189,21.3966,21.4115,131300.0
2013-03-15 12:10:00,28.77,28.82,28.76,28.82,105900.0,21.4115,21.4487,21.404,21.4487,105900.0
2013-03-15 12:20:00,28.82,28.88,28.82,28.88,70700.0,21.4487,21.4933,21.4487,21.4933,70700.0
2013-03-15 12:30:00,28.87,28.9,28.85,28.88,117700.0,21.4859,21.5082,21.471,21.4933,117700.0
2013-03-15 12:40:00,28.88,28.94,28.88,28.92,120200.0,21.4933,21.538,21.4933,21.5231,120200.0
2013-03-15 12:50:00,28.91,28.93,28.86,28.87,160200.0,21.5156,21.5305,21.4784,21.4859,160200.0
2013-03-15 13:00:00,28.87,28.88,28.84,28.84,64500.0,21.4859,21.4933,21.4636,21.4636,64500.0
2013-03-15 13:10:00,28.84,28.85,28.78,28.79,195200.0,21.4636,21.471,21.4189,21.4263,195200.0
2013-03-15 13:20:00,28.79,28.83,28.78,28.83,106800.0,21.4263,21.4561,21.4189,21.4561,106800.0
2013-03-15 13:30:00,28.83,28.83,28.78,28.8,84300.0,21.4561,21.4561,21.4189,21.4338,84300.0
2013-03-15 13:40:00,28.8,28.81,28.79,28.81,84300.0,21.4338,21.4412,21.4263,21.4412,84300.0
2013-03-15 13:50:00,28.81,28.86,28.8,28.85,63100.0,21.4412,21.4784,21.4338,21.471,63100.0
2013-03-15 14:00:00,28.86,28.9,28.85,28.85,105000.0,21.4784,21.5082,21.471,21.471,105000.0
2013-03-15 14:10:00,28.85,28.9,28.85,28.86,99800.0,21.471,21.5082,21.471,21.4784,99800.0
2013-03-15 14:20:00,28.86,28.91,28.85,28.89,75600.0,21.4784,21.5156,21.471,21.5008,75600.0
2013-03-15 14:30:00,28.9,28.93,28.89,28.9,118200.0,21.5082,21.5305,21.5008,21.5082,118200.0
2013-03-15 14:40:00,28.9,28.94,28.89,28.93,79600.0,21.5082,21.538,21.5008,21.5305,79600.0
2013-03-15 14:50:00,28.92,28.96,28.9,28.94,85900.0,21.5231,21.5529,21.5082,21.538,85900.0
2013-03-15 15:00:00,28.94,28.95,28.92,28.94,84900.0,21.538,21.5454,21.5231,21.538,84900.0
2013-03-15 15:10:00,28.94,28.97,28.94,28.97,74900.0,21.538,21.5603,21.538,21.5603,74900.0
2013-03-15 15:20:00,28.97,29.01,28.95,29.01,128100.0,21.5603,21.5901,21.5454,21.5901,128100.0
2013-03-15 15:30:00,29.0,29.07,29.0,29.05,201400.0,21.5826,21.6347,21.5826,21.6198,201400.0
2013-03-15 15:40:00,29.04,29.05,29.0,29.01,380900.0,21.6124,21.6198,21.5826,21.5901,380900.0
2013-03-15 15:50:00,29.01,29.01,28.83,28.86,1696400.0,21.5901,21.5901,21.4561,21.4784,1696400.0
2013-03-18 09:30:00,28.37,28.48,28.28,28.47,355700.0,21.1138,21.1956,21.0468,21.1882,355700.0
2013-03-18 09:40:00,28.47,28.48,28.39,28.4,265000.0,21.1882,21.1956,21.1286,21.1361,265000.0
2013-03-18 09:50:00,28.4,28.43,28.34,28.37,203800.0,21.1361,21.1584,21.0914,21.1138,203800.0
2013-03-18 10:00:00,28.36,28.4,28.32,28.32,170200.0,21.1063,21.1361,21.0766,21.0766,170200.0
2013-03-18 10:10:00,28.33,28.41,28.31,28.4,164400.0,21.084,21.1435,21.0691,21.1361,164400.0
2013-03-18 10:20:00,28.4,28.43,28.38,28.38,171900.0,21.1361,21.1584,21.1212,21.1212,171900.0
2013-03-18 10:30:00,28.39,28.41,28.35,28.35,108000.0,21.1286,21.1435,21.0989,21.0989,108000.0
2013-03-18 10:40:00,28.36,28.4,28.34,28.4,138000.0,21.1063,21.1361,21.0914,21.1361,138000.0
2013-03-18 10:50:00,28.4,28.4,28.33,28.33,119800.0,21.1361,21.1361,21.084,21.084,119800.0
2013-03-18 11:00:00,28.33,28.38,28.32,28.37,131300.0,21.084,21.1212,21.0766,21.1138,131300.0
2013-03-18 11:10:00,28.37,28.39,28.34,28.36,122000.0,21.1138,21.1286,21.0914,21.1063,122000.0
2013-03-18 11:20:00,28.35,28.4,28.34,28.35,93600.0,21.0989,21.1361,21.0914,21.0989,93600.0
2013-03-18 11:30:00,28.36,28.41,28.36,28.39,127500.0,21.1063,21.1435,21.1063,21.1286,127500.0
2013-03-18 11:40:00,28.4,28.4,28.33,28.35,79200.0,21.1361,21.1361,21.084,21.0989,79200.0
2013-03-18 11:50:00,28.36,28.41,28.35,28.4,98300.0,21.1063,21.1435,21.0989,21.1361,98300.0
2013-03-18 12:00:00,28.4,28.46,28.4,28.43,152500.0,21.1361,21.1807,21.1361,21.1584,152500.0
2013-03-18 12:10:00,28.44,28.47,28.42,28.42,138300.0,21.1659,21.1882,21.151,21.151,138300.0
2013-03-18 12:20:00,28.42,28.44,28.4,28.41,92500.0,21.151,21.1659,21.1361,21.1435,92500.0
2013-03-18 12:30:00,28.42,28.44,28.4,28.4,54000.0,21.151,21.1659,21.1361,21.1361,54000.0
2013-03-18 12:40:00,28.41,28.42,28.38,28.4,44200.0,21.1435,21.151,21.1212,21.1361,44200.0
2013-03-18 12:50:00,28.4,28.43,28.39,28.42,106000.0,21.1361,21.1584,21.1286,21.151,106000.0
2013-03-18 13:00:00,28.42,28.43,28.39,28.39,49900.0,21.151,21.1584,21.1286,21.1286,49900.0
2013-03-18 13:10:00,28.4,28.42,28.39,28.41,29600.0,21.1361,21.151,21.1286,21.1435,29600.0
2013-03-18 13:20:00,28.41,28.42,28.38,28.39,56400.0,21.1435,21.151,21.1212,21.1286,56400.0
2013-03-18 13:30:00,28.39,28.4,28.34,28.37,92600.0,21.1286,21.1361,21.0914,21.1138,92600.0
2013-03-18 13:40:00,28.37,28.38,28.36,28.38,52700.0,21.1138,21.1212,21.1063,21.1212,52700.0
2013-03-18 13:50:00,28.38,28.38,28.32,28.33,96600.0,21.1212,21.1212,21.0766,21.084,96600.0
2013-03-18 14:00:00,28.33,28.36,28.32,28.36,65700.0,21.084,21.1063,21.0766,21.1063,65700.0
2013-03-18 14:10:00,28.36,28.41,28.35,28.4,119300.0,21.1063,21.1435,21.0989,21.1361,119300.0
2013-03-18 14:20:00,28.4,28.47,28.4,28.47,83300.0,21.1361,21.1882,21.1361,21.1882,83300.0
2013-03-18 14:30:00,28.46,28.47,28.42,28.43,97700.0,21.1807,21.1882,21.151,21.1584,97700.0
2013-03-18 14:40:00,28.43,28.47,28.42,28.45,68300.0,21.1584,21.1882,21.151,21.1733,68300.0
2013-03-18 14:50:00,28.45,28.45,28.36,28.37,103200.0,21.1733,21.1733,21.1063,21.1138,103200.0
2013-03-18 15:00:00,28.37,28.4,28.36,28.4,113700.0,21.1138,21.1361,21.1063,21.1361,113700.0
2013-03-18 15:10:00,28.39,28.42,28.33,28.34,198700.0,21.1286,21.151,21.084,21.0914,198700.0
2013-03-18 15:20:00,28.35,28.36,28.3,28.32,209700.0,21.0989,21.1063,21.0617,21.0766,209700.0
2013-03-18 15:30:00,28.32,28.34,28.28,28.3,198200.0,21.0766,21.0914,21.0468,21.0617,198200.0
2013-03-18 15:40:00,28.3,28.34,28.27,28.31,293600.0,21.0617,21.0914,21.0393,21.0691,293600.0
2013-03-18 15:50:00,28.31,28.36,28.28,28.35,478600.0,21.0691,21.1063,21.0468,21.0989,478600.0
2013-03-19 09:30:00,28.47,28.61,28.46,28.51,112000.0,21.1882,21.2924,21.1807,21.218,112000.0
2013-03-19 09:40:00,28.51,28.62,28.5,28.62,103800.0,21.218,21.2998,21.2105,21.2998,103800.0
2013-03-19 09:50:00,28.62,28.62,28.54,28.57,97300.0,21.2998,21.2998,21.2403,21.2626,97300.0
2013-03-19 10:00:00,28.56,28.57,28.52,28.55,164300.0,21.2552,21.2626,21.2254,21.2477,164300.0
2013-03-19 10:10:00,28.55,28.55,28.51,28.52,58900.0,21.2477,21.2477,21.218,21.2254,58900.0
2013-03-19 10:20:00,28.52,28.55,28.42,28.43,99000.0,21.2254,21.2477,21.151,21.1584,99000.0
2013-03-19 10:30:00,28.44,28.46,28.39,28.43,88600.0,21.1659,21.1807,21.1286,21.1584,88600.0
2013-03-19 10:40:00,28.43,28.46,28.41,28.43,105600.0,21.1584,21.1807,21.1435,21.1584,105600.0
2013-03-19 10:50:00,28.43,28.49,28.43,28.49,120500.0,21.1584,21.2031,21.1584,21.2031,120500.0
2013-03-19 11:00:00,28.49,28.49,28.43,28.47,117600.0,21.2031,21.2031,21.1584,21.1882,117600.0
2013-03-19 11:10:00,28.47,28.5,28.47,28.49,95300.0,21.1882,21.2105,21.1882,21.2031,95300.0
2013-03-19 11:20:00,28.48,28.49,28.46,28.49,84000.0,21.1956,21.2031,21.1807,21.2031,84000.0
2013-03-19 11:30:00,28.49,28.49,28.45,28.46,187300.0,21.2031,21.2031,21.1733,21.1807,187300.0
2013-03-19 11:40:00,28.46,28.48,28.35,28.36,79800.0,21.1807,21.1956,21.0989,21.1063,79800.0
2013-03-19 11:50:00,28.36,28.36,28.2,28.21,111900.0,21.1063,21.1063,20.9872,20.9947,111900.0
2013-03-19 12:00:00,28.21,28.27,28.2,28.21,64300.0,20.9947,21.0393,20.9872,20.9947,64300.0
2013-03-19 12:10:00,28.21,28.24,28.15,28.24,172600.0,20.9947,21.017,20.95,21.017,172600.0
2013-03-19 12:20:00,28.24,28.35,28.24,28.34,113100.0,21.017,21.0989,21.017,21.0914,113100.0
2013-03-19 12:30:00,28.33,28.33,28.27,28.29,59400.0,21.084,21.084,21.0393,21.0542,59400.0
2013-03-19 12:40:00,28.29,28.32,28.24,28.24,125000.0,21.0542,21.0766,21.017,21.017,125000.0
2013-03-19 12:50:00,28.24,28.26,28.21,28.23,78800.0,21.017,21.0319,20.9947,21.0096,78800.0
2013-03-19 13:00:00,28.23,28.28,28.23,28.26,106500.0,21.0096,21.0468,21.0096,21.0319,106500.0
2013-03-19 13:10:00,28.26,28.26,28.12,28.13,107700.0,21.0319,21.0319,20.9277,20.9351,107700.0
2013-03-19 13:20:00,28.13,28.16,28.11,28.13,59700.0,20.9351,20.9575,20.9203,20.9351,59700.0
2013-03-19 13:30:00,28.14,28.18,28.09,28.1,120500.0,20.9426,20.9724,20.9054,20.9128,120500.0
2013-03-19 13:40:00,28.09,28.14,28.08,28.14,92600.0,20.9054,20.9426,20.8979,20.9426,92600.0
2013-03-19 13:50:00,28.14,28.14,28.1,28.11,60200.0,20.9426,20.9426,20.9128,20.9203,60200.0
2013-03-19 14:00:00,28.12,28.17,28.11,28.14,77800.0,20.9277,20.9649,20.9203,20.9426,77800.0
2013-03-19 14:10:00,28.14,28.15,28.07,28.08,87600.0,20.9426,20.95,20.8905,20.8979,87600.0
2013-03-19 14:20:00,28.08,28.18,28.08,28.14,99500.0,20.8979,20.9724,20.8979,20.9426,99500.0
2013-03-19 14:30:00,28.15,28.24,28.14,28.2,85700.0,20.95,21.017,20.9426,20.9872,85700.0
2013-03-19 14:40:00,28.21,28.21,28.16,28.18,73700.0,20.9947,20.9947,20.9575,20.9724,73700.0
2013-03-19 14:50:00,28.17,28.18,28.14,28.15,62400.0,20.9649,20.9724,20.9426,20.95,62400.0
2013-03-19 15:00:00,28.16,28.2,28.1,28.14,104900.0,20.9575,20.9872,20.9128,20.9426,104900.0
2013-03-19 15:10:00,28.14,28.3,28.13,28.24,199300.0,20.9426,21.0617,20.9351,21.017,199300.0
2013-03-19 15:20:00,28.24,28.24,28.17,28.21,135800.0,21.017,21.017,20.9649,20.9947,135800.0
2013-03-19 15:30:00,28.2,28.21,28.14,28.19,155800.0,20.9872,20.9947,20.9426,20.9798,155800.0
2013-03-19 15:40:00,28.19,28.22,28.15,28.21,250300.0,20.9798,21.0021,20.95,20.9947,250300.0
2013-03-19 15:50:00,28.21,28.27,28.2,28.22,484600.0,20.9947,21.0393,20.9872,21.0021,484600.0
2013-03-20 09:30:00,28.4,28.63,28.4,28.5,147400.0,21.1361,21.3073,21.1361,21.2105,147400.0
2013-03-20 09:40:00,28.5,28.5,28.34,28.36,106500.0,21.2105,21.2105,21.0914,21.1063,106500.0
2013-03-20 09:50:00,28.36,28.39,28.3,28.3,111400.0,21.1063,21.1286,21.0617,21.0617,111400.0
2013-03-20 10:00:00,28.3,28.37,28.3,28.36,95300.0,21.0617,21.1138,21.0617,21.1063,95300.0
2013-03-20 10:10:00,28.36,28.46,28.36,28.45,132500.0,21.1063,21.1807,21.1063,21.1733,132500.0
2013-03-20 10:20:00,28.45,28.46,28.38,28.38,120000.0,21.1733,21.1807,21.1212,21.1212,120000.0
2013-03-20 10:30:00,28.39,28.44,28.35,28.35,70200.0,21.1286,21.1659,21.0989,21.0989,70200.0
2013-03-20 10:40:00,28.35,28.39,28.33,28.38,51700.0,21.0989,21.1286,21.084,21.1212,51700.0
2013-03-20 10:50:00,28.38,28.4,28.35,28.39,120800.0,21.1212,21.1361,21.0989,21.1286,120800.0
2013-03-20 11:00:00,28.4,28.44,28.37,28.43,61800.0,21.1361,21.1659,21.1138,21.1584,61800.0
2013-03-20 11:10:00,28.44,28.45,28.34,28.36,90100.0,21.1659,21.1733,21.0914,21.1063,90100.0
2013-03-20 11:20:00,28.36,28.37,28.32,28.35,87100.0,21.1063,21.1138,21.0766,21.0989,87100.0
2013-03-20 11:30:00,28.34,28.36,28.32,28.35,85500.0,21.0914,21.1063,21.0766,21.0989,85500.0
2013-03-20 11:40:00,28.36,28.36,28.29,28.3,118400.0,21.1063,21.1063,21.0542,21.0617,118400.0
2013-03-20 11:50:00,28.3,28.34,28.3,28.31,44800.0,21.0617,21.0914,21.0617,21.0691,44800.0
2013-03-20 12:00:00,28.31,28.35,28.31,28.34,49200.0,21.0691,21.0989,21.0691,21.0914,49200.0
2013-03-20 12:10:00,28.34,28.35,28.31,28.33,62300.0,21.0914,21.0989,21.0691,21.084,62300.0
2013-03-20 12:20:00,28.33,28.33,28.29,28.29,191600.0,21.084,21.084,21.0542,21.0542,191600.0
2013-03-20 12:30:00,28.29,28.3,28.25,28.27,214000.0,21.0542,21.0617,21.0245,21.0393,214000.0
2013-03-20 12:40:00,28.27,28.29,28.24,28.25,140800.0,21.0393,21.0542,21.017,21.0245,140800.0
2013-03-20 12:50:00,28.26,28.26,28.2,28.2,117400.0,21.0319,21.0319,20.9872,20.9872,117400.0
2013-03-20 13:00:00,28.2,28.22,28.18,28.2,172800.0,20.9872,21.0021,20.9724,20.9872,172800.0
2013-03-20 13:10:00,28.2,28.22,28.19,28.19,87000.0,20.9872,21.0021,20.9798,20.9798,87000.0
2013-03-20 13:20:00,28.19,28.24,28.19,28.21,115700.0,20.9798,21.017,20.9798,20.9947,115700.0
2013-03-20 13:30:00,28.22,28.22,28.18,28.21,138500.0,21.0021,21.0021,20.9724,20.9947,138500.0
2013-03-20 13:40:00,28.22,28.24,28.19,28.19,123100.0,21.0021,21.017,20.9798,20.9798,123100.0
2013-03-20 13:50:00,28.19,28.2,28.16,28.17,152600.0,20.9798,20.9872,20.9575,20.9649,152600.0
2013-03-20 14:00:00,28.17,28.21,28.15,28.18,159500.0,20.9649,20.9947,20.95,20.9724,159500.0
2013-03-20 14:10:00,28.17,28.26,28.17,28.24,104200.0,20.9649,21.0319,20.9649,21.017,104200.0
2013-03-20 14:20:00,28.25,28.31,28.24,28.28,133900.0,21.0245,21.0691,21.017,21.0468,133900.0
2013-03-20 14:30:00,28.28,28.3,28.25,28.28,99000.0,21.0468,21.0617,21.0245,21.0468,99000.0
2013-03-20 14:40:00,28.28,28.3,28.26,28.26,174000.0,21.0468,21.0617,21.0319,21.0319,174000.0
2013-03-20 14:50:00,28.26,28.29,28.26,28.27,75100.0,21.0319,21.0542,21.0319,21.0393,75100.0
2013-03-20 15:00:00,28.26,28.29,28.23,28.25,386800.0,21.0319,21.0542,21.0096,21.0245,386800.0
2013-03-20 15:10:00,28.25,28.27,28.24,28.25,119300.0,21.0245,21.0393,21.017,21.0245,119300.0
2013-03-20 15:20:00,28.26,28.26,28.18,28.2,130400.0,21.0319,21.0319,20.9724,20.9872,130400.0
2013-03-20 15:30:00,28.19,28.24,28.18,28.24,145500.0,20.9798,21.017,20.9724,21.017,145500.0
2013-03-20 15:40:00,28.24,28.36,28.24,28.33,402700.0,21.017,21.1063,21.017,21.084,402700.0
2013-03-20 15:50:00,28.33,28.33,28.21,28.28,587300.0,21.084,21.084,20.9947,21.0468,587300.0
2013-03-21 09:30:00,28.1,28.19,28.08,28.11,139500.0,20.9128,20.9798,20.8979,20.9203,139500.0
2013-03-21 09:40:00,28.11,28.2,28.11,28.17,85200.0,20.9203,20.9872,20.9203,20.9649,85200.0
2013-03-21 09:50:00,28.17,28.21,28.14,28.21,53600.0,20.9649,20.9947,20.9426,20.9947,53600.0
2013-03-21 10:00:00,28.21,28.23,28.14,28.19,137600.0,20.9947,21.0096,20.9426,20.9798,137600.0
2013-03-21 10:10:00,28.19,28.19,28.07,28.07,145700.0,20.9798,20.9798,20.8905,20.8905,145700.0
2013-03-21 10:20:00,28.07,28.08,28.02,28.06,108600.0,20.8905,20.8979,20.8533,20.8831,108600.0
2013-03-21 10:30:00,28.06,28.06,28.0,28.0,86000.0,20.8831,20.8831,20.8384,20.8384,86000.0
2013-03-21 10:40:00,28.01,28.07,28.01,28.05,83100.0,20.8458,20.8905,20.8458,20.8756,83100.0
2013-03-21 10:50:00,28.05,28.09,28.02,28.09,68900.0,20.8756,20.9054,20.8533,20.9054,68900.0
2013-03-21 11:00:00,28.09,28.11,28.05,28.09,75700.0,20.9054,20.9203,20.8756,20.9054,75700.0
2013-03-21 11:10:00,28.09,28.1,28.04,28.1,50700.0,20.9054,20.9128,20.8682,20.9128,50700.0
2013-03-21 11:20:00,28.1,28.15,28.09,28.13,54400.0,20.9128,20.95,20.9054,20.9351,54400.0
2013-03-21 11:30:00,28.13,28.15,28.12,28.13,45100.0,20.9351,20.95,20.9277,20.9351,45100.0
2013-03-21 11:40:00,28.14,28.17,28.14,28.14,42300.0,20.9426,20.9649,20.9426,20.9426,42300.0
2013-03-21 11:50:00,28.14,28.15,28.11,28.14,45500.0,20.9426,20.95,20.9203,20.9426,45500.0
2013-03-21 12:00:00,28.14,28.14,28.11,28.12,49200.0,20.9426,20.9426,20.9203,20.9277,49200.0
2013-03-21 12:10:00,28.12,28.12,28.08,28.08,27900.0,20.9277,20.9277,20.8979,20.8979,27900.0
2013-03-21 12:20:00,28.09,28.11,28.07,28.09,73700.0,20.9054,20.9203,20.8905,20.9054,73700.0
2013-03-21 12:30:00,28.09,28.1,28.07,28.08,30700.0,20.9054,20.9128,20.8905,20.8979,30700.0
2013-03-21 12:40:00,28.09,28.09,28.04,28.08,30800.0,20.9054,20.9054,20.8682,20.8979,30800.0
2013-03-21 12:50:00,28.08,28.09,28.06,28.06,26300.0,20.8979,20.9054,20.8831,20.8831,26300.0
2013-03-21 13:00:00,28.06,28.08,28.04,28.04,36000.0,20.8831,20.8979,20.8682,20.8682,36000.0
2013-03-21 13:10:00,28.04,28.06,27.98,27.99,47100.0,20.8682,20.8831,20.8235,20.831,47100.0
2013-03-21 13:20:00,27.99,28.02,27.98,27.99,58800.0,20.831,20.8533,20.8235,20.831,58800.0
2013-03-21 13:30:00,28.0,28.0,27.92,27.95,62900.0,20.8384,20.8384,20.7789,20.8012,62900.0
2013-03-21 13:40:00,27.95,27.96,27.91,27.94,75600.0,20.8012,20.8086,20.7714,20.7937,75600.0
2013-03-21 13:50:00,27.94,27.96,27.91,27.95,111000.0,20.7937,20.8086,20.7714,20.8012,111000.0
2013-03-21 14:00:00,27.95,27.95,27.81,27.88,124600.0,20.8012,20.8012,20.697,20.7491,124600.0
2013-03-21 14:10:00,27.88,27.98,27.86,27.96,91400.0,20.7491,20.8235,20.7342,20.8086,91400.0
2013-03-21 14:20:00,27.96,27.98,27.92,27.93,75000.0,20.8086,20.8235,20.7789,20.7863,75000.0
2013-03-21 14:30:00,27.93,27.94,27.89,27.9,96400.0,20.7863,20.7937,20.7565,20.764,96400.0
2013-03-21 14:40:00,27.91,27.95,27.9,27.91,66100.0,20.7714,20.8012,20.764,20.7714,66100.0
2013-03-21 14:50:00,27.91,27.93,27.89,27.93,42000.0,20.7714,20.7863,20.7565,20.7863,42000.0
2013-03-21 15:00:00,27.93,27.98,27.91,27.94,87400.0,20.7863,20.8235,20.7714,20.7937,87400.0
2013-03-21 15:10:00,27.93,27.96,27.88,27.89,90100.0,20.7863,20.8086,20.7491,20.7565,90100.0
2013-03-21 15:20:00,27.88,27.95,27.87,27.95,69700.0,20.7491,20.8012,20.7417,20.8012,69700.0
2013-03-21 15:30:00,27.95,27.96,27.91,27.92,89800.0,20.8012,20.8086,20.7714,20.7789,89800.0
2013-03-21 15:40:00,27.92,27.93,27.85,27.88,161300.0,20.7789,20.7863,20.7268,20.7491,161300.0
2013-03-21 15:50:00,27.88,27.91,27.84,27.84,319400.0,20.7491,20.7714,20.7193,20.7193,319400.0
2013-03-22 09:30:00,27.97,28.08,27.94,28.0,109900.0,20.8161,20.8979,20.7937,20.8384,109900.0
2013-03-22 09:40:00,28.01,28.07,27.99,28.07,164000.0,20.8458,20.8905,20.831,20.8905,164000.0
2013-03-22 09:50:00,28.07,28.19,28.07,28.18,183400.0,20.8905,20.9798,20.8905,20.9724,183400.0
2013-03-22 10:00:00,28.18,28.23,28.16,28.21,177700.0,20.9724,21.0096,20.9575,20.9947,177700.0
2013-03-22 10:10:00,28.22,28.27,28.2,28.27,205100.0,21.0021,21.0393,20.9872,21.0393,205100.0
2013-03-22 10:20:00,28.27,28.29,28.25,28.29,95200.0,21.0393,21.0542,21.0245,21.0542,95200.0
2013-03-22 10:30:00,28.28,28.29,28.26,28.28,117900.0,21.0468,21.0542,21.0319,21.0468,117900.0
2013-03-22 10:40:00,28.27,28.3,28.24,28.26,112500.0,21.0393,21.0617,21.017,21.0319,112500.0
2013-03-22 10:50:00,28.26,28.3,28.24,28.29,105700.0,21.0319,21.0617,21.017,21.0542,105700.0
2013-03-22 11:00:00,28.29,28.37,28.29,28.37,120500.0,21.0542,21.1138,21.0542,21.1138,120500.0
2013-03-22 11:10:00,28.37,28.38,28.33,28.33,141400.0,21.1138,21.1212,21.084,21.084,141400.0
2013-03-22 11:20:00,28.33,28.37,28.33,28.36,63500.0,21.084,21.1138,21.084,21.1063,63500.0
2013-03-22 11:30:00,28.36,28.38,28.3,28.31,100500.0,21.1063,21.1212,21.0617,21.0691,100500.0
2013-03-22 11:40:00,28.3,28.3,28.27,28.27,78800.0,21.0617,21.0617,21.0393,21.0393,78800.0
2013-03-22 11:50:00,28.27,28.28,28.23,28.23,88600.0,21.0393,21.0468,21.0096,21.0096,88600.0
2013-03-22 12:00:00,28.23,28.26,28.2,28.2,77800.0,21.0096,21.0319,20.9872,20.9872,77800.0
2013-03-22 12:10:00,28.2,28.21,28.16,28.2,50800.0,20.9872,20.9947,20.9575,20.9872,50800.0
2013-03-22 12:20:00,28.2,28.2,28.15,28.17,44800.0,20.9872,20.9872,20.95,20.9649,44800.0
2013-03-22 12:30:00,28.17,28.18,28.14,28.15,48100.0,20.9649,20.9724,20.9426,20.95,48100.0
2013-03-22 12:40:00,28.16,28.16,28.12,28.12,35700.0,20.9575,20.9575,20.9277,20.9277,35700.0
2013-03-22 12:50:00,28.12,28.16,28.12,28.15,52400.0,20.9277,20.9575,20.9277,20.95,52400.0
2013-03-22 13:00:00,28.16,28.19,28.14,28.18,75700.0,20.9575,20.9798,20.9426,20.9724,75700.0
2013-03-22 13:10:00,28.18,28.21,28.18,28.19,51700.0,20.9724,20.9947,20.9724,20.9798,51700.0
2013-03-22 13:20:00,28.2,28.24,28.18,28.23,98500.0,20.9872,21.017,20.9724,21.0096,98500.0
2013-03-22 13:30:00,28.23,28.25,28.17,28.17,76300.0,21.0096,21.0245,20.9649,20.9649,76300.0
2013-03-22 13:40:00,28.17,28.19,28.16,28.19,47300.0,20.9649,20.9798,20.9575,20.9798,47300.0
2013-03-22 13:50:00,28.18,28.2,28.16,28.18,47600.0,20.9724,20.9872,20.9575,20.9724,47600.0
2013-03-22 14:00:00,28.17,28.19,28.15,28.16,61400.0,20.9649,20.9798,20.95,20.9575,61400.0
2013-03-22 14:10:00,28.17,28.19,28.16,28.19,38900.0,20.9649,20.9798,20.9575,20.9798,38900.0
2013-03-22 14:20:00,28.18,28.21,28.18,28.21,44300.0,20.9724,20.9947,20.9724,20.9947,44300.0
2013-03-22 14:30:00,28.21,28.21,28.18,28.2,74000.0,20.9947,20.9947,20.9724,20.9872,74000.0
2013-03-22 14:40:00,28.2,28.24,28.2,28.23,80600.0,20.9872,21.017,20.9872,21.0096,80600.0
2013-03-22 14:50:00,28.23,28.23,28.2,28.21,61300.0,21.0096,21.0096,20.9872,20.9947,61300.0
2013-03-22 15:00:00,28.22,28.22,28.18,28.21,81300.0,21.0021,21.0021,20.9724,20.9947,81300.0
2013-03-22 15:10:00,28.21,28.23,28.2,28.21,88200.0,20.9947,21.0096,20.9872,20.9947,88200.0
2013-03-22 15:20:00,28.21,28.22,28.18,28.22,105400.0,20.9947,21.0021,20.9724,21.0021,105400.0
2013-03-22 15:30:00,28.22,28.25,28.21,28.23,166100.0,21.0021,21.0245,20.9947,21.0096,166100.0
2013-03-22 15:40:00,28.24,28.25,28.18,28.18,197800.0,21.017,21.0245,20.9724,20.9724,197800.0
2013-03-22 15:50:00,28.18,28.27,28.17,28.27,320400.0,20.9724,21.0393,20.9649,21.0393,320400.0
2013-03-25 09:30:00,28.32,28.38,28.28,28.37,138400.0,21.0766,21.1212,21.0468,21.1138,138400.0
2013-03-25 09:40:00,28.38,28.43,28.37,28.41,185900.0,21.1212,21.1584,21.1138,21.1435,185900.0
2013-03-25 09:50:00,28.41,28.47,28.4,28.47,153400.0,21.1435,21.1882,21.1361,21.1882,153400.0
2013-03-25 10:00:00,28.48,28.48,28.42,28.46,101800.0,21.1956,21.1956,21.151,21.1807,101800.0
2013-03-25 10:10:00,28.45,28.47,28.41,28.43,120100.0,21.1733,21.1882,21.1435,21.1584,120100.0
2013-03-25 10:20:00,28.43,28.43,28.35,28.38,77200.0,21.1584,21.1584,21.0989,21.1212,77200.0
2013-03-25 10:30:00,28.37,28.4,28.36,28.37,84800.0,21.1138,21.1361,21.1063,21.1138,84800.0
2013-03-25 10:40:00,28.37,28.37,28.28,28.33,140300.0,21.1138,21.1138,21.0468,21.084,140300.0
2013-03-25 10:50:00,28.33,28.34,28.25,28.27,83300.0,21.084,21.0914,21.0245,21.0393,83300.0
2013-03-25 11:00:00,28.27,28.27,28.21,28.27,74000.0,21.0393,21.0393,20.9947,21.0393,74000.0
2013-03-25 11:10:00,28.27,28.28,28.19,28.2,78700.0,21.0393,21.0468,20.9798,20.9872,78700.0
2013-03-25 11:20:00,28.19,28.25,28.17,28.22,80600.0,20.9798,21.0245,20.9649,21.0021,80600.0
2013-03-25 11:30:00,28.21,28.29,28.2,28.29,78200.0,20.9947,21.0542,20.9872,21.0542,78200.0
2013-03-25 11:40:00,28.29,28.33,28.28,28.32,78700.0,21.0542,21.084,21.0468,21.0766,78700.0
2013-03-25 11:50:00,28.32,28.33,28.29,28.29,40700.0,21.0766,21.084,21.0542,21.0542,40700.0
2013-03-25 12:00:00,28.3,28.32,28.25,28.26,65500.0,21.0617,21.0766,21.0245,21.0319,65500.0
2013-03-25 12:10:00,28.25,28.25,28.21,28.22,51900.0,21.0245,21.0245,20.9947,21.0021,51900.0
2013-03-25 12:20:00,28.22,28.23,28.15,28.16,66700.0,21.0021,21.0096,20.95,20.9575,66700.0
2013-03-25 12:30:00,28.16,28.17,28.12,28.16,63200.0,20.9575,20.9649,20.9277,20.9575,63200.0
2013-03-25 12:40:00,28.16,28.18,28.15,28.17,28000.0,20.9575,20.9724,20.95,20.9649,28000.0
2013-03-25 12:50:00,28.17,28.17,28.1,28.11,99500.0,20.9649,20.9649,20.9128,20.9203,99500.0
2013-03-25 13:00:00,28.1,28.15,28.08,28.1,100600.0,20.9128,20.95,20.8979,20.9128,100600.0
2013-03-25 13:10:00,28.1,28.12,28.08,28.1,83600.0,20.9128,20.9277,20.8979,20.9128,83600.0
2013-03-25 13:20:00,28.1,28.19,28.1,28.16,51200.0,20.9128,20.9798,20.9128,20.9575,51200.0
2013-03-25 13:30:00,28.16,28.17,28.12,28.14,32400.0,20.9575,20.9649,20.9277,20.9426,32400.0
2013-03-25 13:40:00,28.14,28.22,28.12,28.21,78900.0,20.9426,21.0021,20.9277,20.9947,78900.0
2013-03-25 13:50:00,28.22,28.3,28.21,28.26,79300.0,21.0021,21.0617,20.9947,21.0319,79300.0
2013-03-25 14:00:00,28.26,28.27,28.22,28.26,58600.0,21.0319,21.0393,21.0021,21.0319,58600.0
2013-03-25 14:10:00,28.26,28.27,28.22,28.24,44000.0,21.0319,21.0393,21.0021,21.017,44000.0
2013-03-25 14:20:00,28.24,28.29,28.24,28.24,44200.0,21.017,21.0542,21.017,21.017,44200.0
2013-03-25 14:30:00,28.24,28.25,28.2,28.23,80100.0,21.017,21.0245,20.9872,21.0096,80100.0
2013-03-25 14:40:00,28.23,28.25,28.2,28.21,35800.0,21.0096,21.0245,20.9872,20.9947,35800.0
2013-03-25 14:50:00,28.21,28.25,28.21,28.25,44800.0,20.9947,21.0245,20.9947,21.0245,44800.0
2013-03-25 15:00:00,28.25,28.25,28.19,28.2,49500.0,21.0245,21.0245,20.9798,20.9872,49500.0
2013-03-25 15:10:00,28.2,28.22,28.17,28.17,56400.0,20.9872,21.0021,20.9649,20.9649,56400.0
2013-03-25 15:20:00,28.17,28.2,28.12,28.15,107300.0,20.9649,20.9872,20.9277,20.95,107300.0
2013-03-25 15:30:00,28.16,28.19,28.15,28.19,149200.0,20.9575,20.9798,20.95,20.9798,149200.0
2013-03-25 15:40:00,28.19,28.2,28.1,28.1,195100.0,20.9798,20.9872,20.9128,20.9128,195100.0
2013-03-25 15:50:00,28.11,28.23,28.1,28.21,531200.0,20.9203,21.0096,20.9128,20.9947,531200.0
2013-03-26 09:30:00,28.3,28.39,28.21,28.27,105900.0,21.0617,21.1286,20.9947,21.0393,105900.0
2013-03-26 09:40:00,28.27,28.36,28.27,28.34,59000.0,21.0393,21.1063,21.0393,21.0914,59000.0
2013-03-26 09:50:00,28.34,28.39,28.32,28.38,67200.0,21.0914,21.1286,21.0766,21.1212,67200.0
2013-03-26 10:00:00,28.38,28.41,28.26,28.41,116900.0,21.1212,21.1435,21.0319,21.1435,116900.0
2013-03-26 10:10:00,28.41,28.45,28.37,28.38,132800.0,21.1435,21.1733,21.1138,21.1212,132800.0
2013-03-26 10:20:00,28.38,28.46,28.37,28.46,72000.0,21.1212,21.1807,21.1138,21.1807,72000.0
2013-03-26 10:30:00,28.46,28.48,28.34,28.34,105900.0,21.1807,21.1956,21.0914,21.0914,105900.0
2013-03-26 10:40:00,28.34,28.34,28.26,28.29,292000.0,21.0914,21.0914,21.0319,21.0542,292000.0
2013-03-26 10:50:00,28.29,28.38,28.28,28.35,138400.0,21.0542,21.1212,21.0468,21.0989,138400.0
2013-03-26 11:00:00,28.34,28.37,28.33,28.35,85800.0,21.0914,21.1138,21.084,21.0989,85800.0
2013-03-26 11:10:00,28.34,28.36,28.3,28.31,53500.0,21.0914,21.1063,21.0617,21.0691,53500.0
2013-03-26 11:20:00,28.31,28.36,28.31,28.34,48100.0,21.0691,21.1063,21.0691,21.0914,48100.0
2013-03-26 11:30:00,28.34,28.35,28.32,28.34,89900.0,21.0914,21.0989,21.0766,21.0914,89900.0
2013-03-26 11:40:00,28.34,28.38,28.33,28.37,64700.0,21.0914,21.1212,21.084,21.1138,64700.0
2013-03-26 11:50:00,28.37,28.37,28.33,28.34,50100.0,21.1138,21.1138,21.084,21.0914,50100.0
2013-03-26 12:00:00,28.34,28.36,28.33,28.33,48300.0,21.0914,21.1063,21.084,21.084,48300.0
2013-03-26 12:10:00,28.33,28.34,28.31,28.32,40500.0,21.084,21.0914,21.0691,21.0766,40500.0
2013-03-26 12:20:00,28.32,28.34,28.28,28.32,39900.0,21.0766,21.0914,21.0468,21.0766,39900.0
2013-03-26 12:30:00,28.32,28.33,28.31,28.32,22700.0,21.0766,21.084,21.0691,21.0766,22700.0
2013-03-26 12:40:00,28.32,28.33,28.3,28.32,42900.0,21.0766,21.084,21.0617,21.0766,42900.0
2013-03-26 12:50:00,28.31,28.32,28.29,28.29,29900.0,21.0691,21.0766,21.0542,21.0542,29900.0
2013-03-26 13:00:00,28.28,28.32,28.28,28.31,44200.0,21.0468,21.0766,21.0468,21.0691,44200.0
2013-03-26 13:10:00,28.3,28.33,28.3,28.33,36300.0,21.0617,21.084,21.0617,21.084,36300.0
2013-03-26 13:20:00,28.32,28.36,28.32,28.36,89900.0,21.0766,21.1063,21.0766,21.1063,89900.0
2013-03-26 13:30:00,28.35,28.35,28.32,28.34,32100.0,21.0989,21.0989,21.0766,21.0914,32100.0
2013-03-26 13:40:00,28.34,28.34,28.32,28.34,41900.0,21.0914,21.0914,21.0766,21.0914,41900.0
2013-03-26 13:50:00,28.34,28.35,28.32,28.33,47700.0,21.0914,21.0989,21.0766,21.084,47700.0
2013-03-26 14:00:00,28.33,28.33,28.31,28.32,35400.0,21.084,21.084,21.0691,21.0766,35400.0
2013-03-26 14:10:00,28.33,28.34,28.31,28.33,45900.0,21.084,21.0914,21.0691,21.084,45900.0
2013-03-26 14:20:00,28.34,28.35,28.33,28.34,50200.0,21.0914,21.0989,21.084,21.0914,50200.0
2013-03-26 14:30:00,28.34,28.35,28.33,28.35,30900.0,21.0914,21.0989,21.084,21.0989,30900.0
2013-03-26 14:40:00,28.35,28.35,28.34,28.35,18400.0,21.0989,21.0989,21.0914,21.0989,18400.0
2013-03-26 14:50:00,28.35,28.37,28.34,28.37,62200.0,21.0989,21.1138,21.0914,21.1138,62200.0
2013-03-26 15:00:00,28.36,28.38,28.33,28.33,133600.0,21.1063,21.1212,21.084,21.084,133600.0
2013-03-26 15:10:00,28.34,28.39,28.32,28.35,94900.0,21.0914,21.1286,21.0766,21.0989,94900.0
2013-03-26 15:20:00,28.35,28.36,28.29,28.31,166800.0,21.0989,21.1063,21.0542,21.0691,166800.0
2013-03-26 15:30:00,28.32,28.35,28.31,28.35,182800.0,21.0766,21.0989,21.0691,21.0989,182800.0
2013-03-26 15:40:00,28.35,28.35,28.34,28.35,82900.0,21.0989,21.0989,21.0914,21.0989,82900.0
2013-03-26 15:50:00,28.35,28.35,28.3,28.32,616700.0,21.0989,21.0989,21.0617,21.0766,616700.0
2013-03-27 09:30:00,28.12,28.12,27.96,27.99,183400.0,20.9277,20.9277,20.8086,20.831,183400.0
2013-03-27 09:40:00,27.99,28.0,27.96,27.97,129800.0,20.831,20.8384,20.8086,20.8161,129800.0
2013-03-27 09:50:00,27.98,28.0,27.9,27.93,86200.0,20.8235,20.8384,20.764,20.7863,86200.0
2013-03-27 10:00:00,27.92,27.96,27.9,27.95,144000.0,20.7789,20.8086,20.764,20.8012,144000.0
2013-03-27 10:10:00,27.95,27.95,27.87,27.89,214000.0,20.8012,20.8012,20.7417,20.7565,214000.0
2013-03-27 10:20:00,27.88,27.92,27.88,27.89,95600.0,20.7491,20.7789,20.7491,20.7565,95600.0
2013-03-27 10:30:00,27.9,27.94,27.89,27.91,144200.0,20.764,20.7937,20.7565,20.7714,144200.0
2013-03-27 10:40:00,27.91,27.96,27.91,27.94,140700.0,20.7714,20.8086,20.7714,20.7937,140700.0
2013-03-27 10:50:00,27.95,27.96,27.92,27.93,70100.0,20.8012,20.8086,20.7789,20.7863,70100.0
2013-03-27 11:00:00,27.93,27.94,27.89,27.9,136400.0,20.7863,20.7937,20.7565,20.764,136400.0
2013-03-27 11:10:00,27.9,27.94,27.89,27.91,93800.0,20.764,20.7937,20.7565,20.7714,93800.0
2013-03-27 11:20:00,27.91,27.92,27.87,27.87,118100.0,20.7714,20.7789,20.7417,20.7417,118100.0
2013-03-27 11:30:00,27.88,27.92,27.87,27.87,139000.0,20.7491,20.7789,20.7417,20.7417,139000.0
2013-03-27 11:40:00,27.87,27.89,27.86,27.89,67200.0,20.7417,20.7565,20.7342,20.7565,67200.0
2013-03-27 11:50:00,27.89,27.9,27.86,27.87,118800.0,20.7565,20.764,20.7342,20.7417,118800.0
2013-03-27 12:00:00,27.87,27.89,27.87,27.87,91500.0,20.7417,20.7565,20.7417,20.7417,91500.0
2013-03-27 12:10:00,27.87,27.88,27.86,27.87,65600.0,20.7417,20.7491,20.7342,20.7417,65600.0
2013-03-27 12:20:00,27.86,27.87,27.84,27.84,65900.0,20.7342,20.7417,20.7193,20.7193,65900.0
2013-03-27 12:30:00,27.84,27.86,27.82,27.86,91600.0,20.7193,20.7342,20.7044,20.7342,91600.0
2013-03-27 12:40:00,27.86,27.86,27.83,27.86,152200.0,20.7342,20.7342,20.7119,20.7342,152200.0
2013-03-27 12:50:00,27.86,27.86,27.83,27.84,99100.0,20.7342,20.7342,20.7119,20.7193,99100.0
2013-03-27 13:00:00,27.84,27.85,27.79,27.8,151100.0,20.7193,20.7268,20.6821,20.6896,151100.0
2013-03-27 13:10:00,27.79,27.8,27.77,27.77,93500.0,20.6821,20.6896,20.6672,20.6672,93500.0
2013-03-27 13:20:00,27.78,27.79,27.77,27.79,42800.0,20.6747,20.6821,20.6672,20.6821,42800.0
2013-03-27 13:30:00,27.79,27.84,27.78,27.83,121400.0,20.6821,20.7193,20.6747,20.7119,121400.0
2013-03-27 13:40:00,27.82,27.86,27.82,27.85,89600.0,20.7044,20.7342,20.7044,20.7268,89600.0
2013-03-27 13:50:00,27.85,27.86,27.83,27.85,75400.0,20.7268,20.7342,20.7119,20.7268,75400.0
2013-03-27 14:00:00,27.85,27.88,27.83,27.83,218700.0,20.7268,20.7491,20.7119,20.7119,218700.0
2013-03-27 14:10:00,27.84,27.84,27.81,27.82,53500.0,20.7193,20.7193,20.697,20.7044,53500.0
2013-03-27 14:20:00,27.81,27.86,27.81,27.86,116300.0,20.697,20.7342,20.697,20.7342,116300.0
2013-03-27 14:30:00,27.86,27.87,27.84,27.87,107600.0,20.7342,20.7417,20.7193,20.7417,107600.0
2013-03-27 14:40:00,27.87,27.87,27.83,27.84,167300.0,20.7417,20.7417,20.7119,20.7193,167300.0
2013-03-27 14:50:00,27.85,27.86,27.82,27.85,135800.0,20.7268,20.7342,20.7044,20.7268,135800.0
2013-03-27 15:00:00,27.85,27.92,27.85,27.89,150800.0,20.7268,20.7789,20.7268,20.7565,150800.0
2013-03-27 15:10:00,27.89,27.93,27.89,27.91,260700.0,20.7565,20.7863,20.7565,20.7714,260700.0
2013-03-27 15:20:00,27.91,27.93,27.89,27.91,89700.0,20.7714,20.7863,20.7565,20.7714,89700.0
2013-03-27 15:30:00,27.9,27.92,27.88,27.9,185000.0,20.764,20.7789,20.7491,20.764,185000.0
2013-03-27 15:40:00,27.89,27.9,27.87,27.9,228600.0,20.7565,20.764,20.7417,20.764,228600.0
2013-03-27 15:50:00,27.89,27.91,27.88,27.91,462700.0,20.7565,20.7714,20.7491,20.7714,462700.0
2013-03-28 09:30:00,27.92,27.99,27.83,27.9,87700.0,20.7789,20.831,20.7119,20.764,87700.0
2013-03-28 09:40:00,27.89,27.94,27.85,27.92,98800.0,20.7565,20.7937,20.7268,20.7789,98800.0
2013-03-28 09:50:00,27.91,27.93,27.83,27.83,82600.0,20.7714,20.7863,20.7119,20.7119,82600.0
2013-03-28 10:00:00,27.83,27.9,27.82,27.85,129600.0,20.7119,20.764,20.7044,20.7268,129600.0
2013-03-28 10:10:00,27.85,27.86,27.76,27.8,130900.0,20.7268,20.7342,20.6598,20.6896,130900.0
2013-03-28 10:20:00,27.79,27.86,27.78,27.81,103400.0,20.6821,20.7342,20.6747,20.697,103400.0
2013-03-28 10:30:00,27.81,27.9,27.81,27.89,90800.0,20.697,20.764,20.697,20.7565,90800.0
2013-03-28 10:40:00,27.9,27.93,27.88,27.9,53200.0,20.764,20.7863,20.7491,20.764,53200.0
2013-03-28 10:50:00,27.91,27.98,27.89,27.96,68200.0,20.7714,20.8235,20.7565,20.8086,68200.0
2013-03-28 11:00:00,27.96,28.01,27.96,28.01,119700.0,20.8086,20.8458,20.8086,20.8458,119700.0
2013-03-28 11:10:00,28.01,28.04,28.01,28.04,89700.0,20.8458,20.8682,20.8458,20.8682,89700.0
2013-03-28 11:20:00,28.04,28.07,28.03,28.05,98500.0,20.8682,20.8905,20.8607,20.8756,98500.0
2013-03-28 11:30:00,28.05,28.06,28.01,28.02,72400.0,20.8756,20.8831,20.8458,20.8533,72400.0
2013-03-28 11:40:00,28.01,28.01,27.97,27.97,53100.0,20.8458,20.8458,20.8161,20.8161,53100.0
2013-03-28 11:50:00,27.97,27.98,27.95,27.95,60600.0,20.8161,20.8235,20.8012,20.8012,60600.0
2013-03-28 12:00:00,27.95,27.96,27.91,27.92,43200.0,20.8012,20.8086,20.7714,20.7789,43200.0
2013-03-28 12:10:00,27.92,27.93,27.9,27.91,40000.0,20.7789,20.7863,20.764,20.7714,40000.0
2013-03-28 12:20:00,27.9,27.92,27.9,27.92,43500.0,20.764,20.7789,20.764,20.7789,43500.0
2013-03-28 12:30:00,27.92,27.94,27.91,27.92,31600.0,20.7789,20.7937,20.7714,20.7789,31600.0
2013-03-28 12:40:00,27.92,27.97,27.91,27.96,45700.0,20.7789,20.8161,20.7714,20.8086,45700.0
2013-03-28 12:50:00,27.96,27.98,27.95,27.98,27000.0,20.8086,20.8235,20.8012,20.8235,27000.0
2013-03-28 13:00:00,27.98,27.99,27.96,27.99,38400.0,20.8235,20.831,20.8086,20.831,38400.0
2013-03-28 13:10:00,27.99,27.99,27.98,27.99,27900.0,20.831,20.831,20.8235,20.831,27900.0
2013-03-28 13:20:00,27.99,28.0,27.98,28.0,59200.0,20.831,20.8384,20.8235,20.8384,59200.0
2013-03-28 13:30:00,28.0,28.0,27.99,28.0,24000.0,20.8384,20.8384,20.831,20.8384,24000.0
2013-03-28 13:40:00,28.0,28.0,27.96,27.96,102300.0,20.8384,20.8384,20.8086,20.8086,102300.0
2013-03-28 13:50:00,27.96,27.99,27.95,27.96,76900.0,20.8086,20.831,20.8012,20.8086,76900.0
2013-03-28 14:00:00,27.96,27.97,27.95,27.96,56100.0,20.8086,20.8161,20.8012,20.8086,56100.0
2013-03-28 14:10:00,27.96,27.98,27.96,27.96,46600.0,20.8086,20.8235,20.8086,20.8086,46600.0
2013-03-28 14:20:00,27.96,27.97,27.96,27.96,24300.0,20.8086,20.8161,20.8086,20.8086,24300.0
2013-03-28 14:30:00,27.96,27.98,27.96,27.96,64400.0,20.8086,20.8235,20.8086,20.8086,64400.0
2013-03-28 14:40:00,27.96,28.0,27.96,28.0,55200.0,20.8086,20.8384,20.8086,20.8384,55200.0
2013-03-28 14:50:00,27.99,28.0,27.98,27.99,52100.0,20.831,20.8384,20.8235,20.831,52100.0
2013-03-28 15:00:00,27.98,28.0,27.96,27.99,113300.0,20.8235,20.8384,20.8086,20.831,113300.0
2013-03-28 15:10:00,27.98,28.0,27.98,28.0,48100.0,20.8235,20.8384,20.8235,20.8384,48100.0
2013-03-28 15:20:00,28.0,28.06,27.98,28.02,201500.0,20.8384,20.8831,20.8235,20.8533,201500.0
2013-03-28 15:30:00,28.03,28.06,28.02,28.03,144400.0,20.8607,20.8831,20.8533,20.8607,144400.0
2013-03-28 15:40:00,28.03,28.03,28.0,28.01,223200.0,20.8607,20.8607,20.8384,20.8458,223200.0
2013-03-28 15:50:00,28.02,28.05,27.99,27.99,560200.0,20.8533,20.8756,20.831,20.831,560200.0
2013-04-01 09:30:00,27.85,28.23,27.85,28.09,149200.0,20.7268,21.0096,20.7268,20.9054,149200.0
2013-04-01 09:40:00,28.1,28.11,28.01,28.02,46200.0,20.9128,20.9203,20.8458,20.8533,46200.0
2013-04-01 09:50:00,28.02,28.04,27.94,27.97,72900.0,20.8533,20.8682,20.7937,20.8161,72900.0
2013-04-01 10:00:00,27.97,27.98,27.84,27.92,136000.0,20.8161,20.8235,20.7193,20.7789,136000.0
2013-04-01 10:10:00,27.92,27.99,27.92,27.97,98900.0,20.7789,20.831,20.7789,20.8161,98900.0
2013-04-01 10:20:00,27.97,27.98,27.95,27.96,75700.0,20.8161,20.8235,20.8012,20.8086,75700.0
2013-04-01 10:30:00,27.97,27.97,27.89,27.89,127400.0,20.8161,20.8161,20.7565,20.7565,127400.0
2013-04-01 10:40:00,27.89,27.94,27.89,27.91,151500.0,20.7565,20.7937,20.7565,20.7714,151500.0
2013-04-01 10:50:00,27.9,27.91,27.86,27.86,37300.0,20.764,20.7714,20.7342,20.7342,37300.0
2013-04-01 11:00:00,27.86,27.86,27.82,27.84,118800.0,20.7342,20.7342,20.7044,20.7193,118800.0
2013-04-01 11:10:00,27.84,27.85,27.8,27.82,87200.0,20.7193,20.7268,20.6896,20.7044,87200.0
2013-04-01 11:20:00,27.82,27.83,27.8,27.8,107000.0,20.7044,20.7119,20.6896,20.6896,107000.0
2013-04-01 11:30:00,27.8,27.81,27.77,27.79,101800.0,20.6896,20.697,20.6672,20.6821,101800.0
2013-04-01 11:40:00,27.79,27.83,27.77,27.83,70000.0,20.6821,20.7119,20.6672,20.7119,70000.0
2013-04-01 11:50:00,27.82,27.83,27.79,27.8,50800.0,20.7044,20.7119,20.6821,20.6896,50800.0
2013-04-01 12:00:00,27.81,27.82,27.8,27.82,32800.0,20.697,20.7044,20.6896,20.7044,32800.0
2013-04-01 12:10:00,27.81,27.82,27.8,27.8,24100.0,20.697,20.7044,20.6896,20.6896,24100.0
2013-04-01 12:20:00,27.8,27.81,27.77,27.79,51800.0,20.6896,20.697,20.6672,20.6821,51800.0
2013-04-01 12:30:00,27.78,27.8,27.77,27.79,54400.0,20.6747,20.6896,20.6672,20.6821,54400.0
2013-04-01 12:40:00,27.79,27.79,27.76,27.78,30400.0,20.6821,20.6821,20.6598,20.6747,30400.0
2013-04-01 12:50:00,27.77,27.81,27.77,27.81,41700.0,20.6672,20.697,20.6672,20.697,41700.0
2013-04-01 13:00:00,27.8,27.81,27.78,27.8,176100.0,20.6896,20.697,20.6747,20.6896,176100.0
2013-04-01 13:10:00,27.79,27.81,27.79,27.79,59700.0,20.6821,20.697,20.6821,20.6821,59700.0
2013-04-01 13:20:00,27.8,27.83,27.79,27.82,57800.0,20.6896,20.7119,20.6821,20.7044,57800.0
2013-04-01 13:30:00,27.82,27.82,27.79,27.8,47500.0,20.7044,20.7044,20.6821,20.6896,47500.0
2013-04-01 13:40:00,27.8,27.8,27.77,27.77,40300.0,20.6896,20.6896,20.6672,20.6672,40300.0
2013-04-01 13:50:00,27.77,27.78,27.73,27.74,119500.0,20.6672,20.6747,20.6375,20.6449,119500.0
2013-04-01 14:00:00,27.75,27.77,27.74,27.76,58800.0,20.6523,20.6672,20.6449,20.6598,58800.0
2013-04-01 14:10:00,27.76,27.77,27.71,27.72,51400.0,20.6598,20.6672,20.6226,20.63,51400.0
2013-04-01 14:20:00,27.72,27.73,27.71,27.71,42300.0,20.63,20.6375,20.6226,20.6226,42300.0
2013-04-01 14:30:00,27.71,27.73,27.7,27.7,55100.0,20.6226,20.6375,20.6151,20.6151,55100.0
2013-04-01 14:40:00,27.7,27.74,27.69,27.73,34400.0,20.6151,20.6449,20.6077,20.6375,34400.0
2013-04-01 14:50:00,27.72,27.74,27.72,27.72,23600.0,20.63,20.6449,20.63,20.63,23600.0
2013-04-01 15:00:00,27.72,27.76,27.71,27.74,73000.0,20.63,20.6598,20.6226,20.6449,73000.0
2013-04-01 15:10:00,27.75,27.75,27.7,27.71,86300.0,20.6523,20.6523,20.6151,20.6226,86300.0
2013-04-01 15:20:00,27.71,27.76,27.7,27.74,117200.0,20.6226,20.6598,20.6151,20.6449,117200.0
2013-04-01 15:30:00,27.74,27.76,27.71,27.74,109000.0,20.6449,20.6598,20.6226,20.6449,109000.0
2013-04-01 15:40:00,27.74,27.83,27.71,27.82,497100.0,20.6449,20.7119,20.6226,20.7044,497100.0
2013-04-01 15:50:00,27.82,27.87,27.81,27.87,623900.0,20.7044,20.7417,20.697,20.7417,623900.0
2013-04-02 09:30:00,27.93,28.07,27.9,28.01,92400.0,20.7863,20.8905,20.764,20.8458,92400.0
2013-04-02 09:40:00,28.02,28.03,27.97,28.03,70900.0,20.8533,20.8607,20.8161,20.8607,70900.0
2013-04-02 09:50:00,28.03,28.05,27.99,28.0,188400.0,20.8607,20.8756,20.831,20.8384,188400.0
2013-04-02 10:00:00,28.0,28.07,28.0,28.06,221600.0,20.8384,20.8905,20.8384,20.8831,221600.0
2013-04-02 10:10:00,28.05,28.07,28.02,28.05,156200.0,20.8756,20.8905,20.8533,20.8756,156200.0
2013-04-02 10:20:00,28.04,28.14,28.04,28.11,190700.0,20.8682,20.9426,20.8682,20.9203,190700.0
2013-04-02 10:30:00,28.11,28.12,28.03,28.04,114400.0,20.9203,20.9277,20.8607,20.8682,114400.0
2013-04-02 10:40:00,28.04,28.07,28.01,28.05,68800.0,20.8682,20.8905,20.8458,20.8756,68800.0
2013-04-02 10:50:00,28.05,28.07,28.03,28.04,60900.0,20.8756,20.8905,20.8607,20.8682,60900.0
2013-04-02 11:00:00,28.04,28.05,28.0,28.01,34800.0,20.8682,20.8756,20.8384,20.8458,34800.0
2013-04-02 11:10:00,28.01,28.03,27.99,28.03,50200.0,20.8458,20.8607,20.831,20.8607,50200.0
2013-04-02 11:20:00,28.02,28.03,27.98,27.98,45900.0,20.8533,20.8607,20.8235,20.8235,45900.0
2013-04-02 11:30:00,27.98,28.01,27.98,27.99,37300.0,20.8235,20.8458,20.8235,20.831,37300.0
2013-04-02 11:40:00,27.98,28.01,27.97,27.99,47100.0,20.8235,20.8458,20.8161,20.831,47100.0
2013-04-02 11:50:00,28.0,28.02,27.99,28.02,24800.0,20.8384,20.8533,20.831,20.8533,24800.0
2013-04-02 12:00:00,28.02,28.02,27.98,27.99,52700.0,20.8533,20.8533,20.8235,20.831,52700.0
2013-04-02 12:10:00,27.99,27.99,27.97,27.97,25600.0,20.831,20.831,20.8161,20.8161,25600.0
2013-04-02 12:20:00,27.97,27.98,27.96,27.97,17200.0,20.8161,20.8235,20.8086,20.8161,17200.0
2013-04-02 12:30:00,27.96,27.97,27.95,27.96,31600.0,20.8086,20.8161,20.8012,20.8086,31600.0
2013-04-02 12:40:00,27.96,27.98,27.96,27.98,25100.0,20.8086,20.8235,20.8086,20.8235,25100.0
2013-04-02 12:50:00,27.97,28.0,27.97,28.0,27700.0,20.8161,20.8384,20.8161,20.8384,27700.0
2013-04-02 13:00:00,27.99,28.02,27.99,28.02,47800.0,20.831,20.8533,20.831,20.8533,47800.0
2013-04-02 13:10:00,28.01,28.02,28.01,28.01,23800.0,20.8458,20.8533,20.8458,20.8458,23800.0
2013-04-02 13:20:00,28.01,28.05,28.01,28.05,58600.0,20.8458,20.8756,20.8458,20.8756,58600.0
2013-04-02 13:30:00,28.05,28.06,28.04,28.05,87700.0,20.8756,20.8831,20.8682,20.8756,87700.0
2013-04-02 13:40:00,28.05,28.06,28.04,28.04,76300.0,20.8756,20.8831,20.8682,20.8682,76300.0
2013-04-02 13:50:00,28.04,28.06,28.03,28.04,97800.0,20.8682,20.8831,20.8607,20.8682,97800.0
2013-04-02 14:00:00,28.03,28.04,28.01,28.03,118200.0,20.8607,20.8682,20.8458,20.8607,118200.0
2013-04-02 14:10:00,28.04,28.05,28.03,28.03,79200.0,20.8682,20.8756,20.8607,20.8607,79200.0
2013-04-02 14:20:00,28.04,28.07,28.04,28.06,87600.0,20.8682,20.8905,20.8682,20.8831,87600.0
2013-04-02 14:30:00,28.07,28.07,28.05,28.06,88400.0,20.8905,20.8905,20.8756,20.8831,88400.0
2013-04-02 14:40:00,28.07,28.12,28.06,28.08,120400.0,20.8905,20.9277,20.8831,20.8979,120400.0
2013-04-02 14:50:00,28.09,28.12,28.07,28.1,68800.0,20.9054,20.9277,20.8905,20.9128,68800.0
2013-04-02 15:00:00,28.09,28.11,28.07,28.11,134700.0,20.9054,20.9203,20.8905,20.9203,134700.0
2013-04-02 15:10:00,28.11,28.11,28.05,28.05,93200.0,20.9203,20.9203,20.8756,20.8756,93200.0
2013-04-02 15:20:00,28.05,28.07,28.04,28.06,86400.0,20.8756,20.8905,20.8682,20.8831,86400.0
2013-04-02 15:30:00,28.06,28.09,28.04,28.06,99100.0,20.8831,20.9054,20.8682,20.8831,99100.0
2013-04-02 15:40:00,28.06,28.06,27.99,28.05,126400.0,20.8831,20.8831,20.831,20.8756,126400.0
2013-04-02 15:50:00,28.05,28.13,28.05,28.11,335100.0,20.8756,20.9351,20.8756,20.9203,335100.0
2013-04-03 09:30:00,28.19,28.19,27.99,28.0,134900.0,20.9798,20.9798,20.831,20.8384,134900.0
2013-04-03 09:40:00,28.0,28.01,27.87,27.87,154400.0,20.8384,20.8458,20.7417,20.7417,154400.0
2013-04-03 09:50:00,27.86,27.87,27.82,27.85,79900.0,20.7342,20.7417,20.7044,20.7268,79900.0
2013-04-03 10:00:00,27.85,27.9,27.76,27.88,183100.0,20.7268,20.764,20.6598,20.7491,183100.0
2013-04-03 10:10:00,27.88,27.88,27.77,27.77,74500.0,20.7491,20.7491,20.6672,20.6672,74500.0
2013-04-03 10:20:00,27.78,27.84,27.76,27.83,117100.0,20.6747,20.7193,20.6598,20.7119,117100.0
2013-04-03 10:30:00,27.82,27.83,27.73,27.78,106900.0,20.7044,20.7119,20.6375,20.6747,106900.0
2013-04-03 10:40:00,27.78,27.82,27.76,27.8,76200.0,20.6747,20.7044,20.6598,20.6896,76200.0
2013-04-03 10:50:00,27.79,27.81,27.68,27.7,67300.0,20.6821,20.697,20.6002,20.6151,67300.0
2013-04-03 11:00:00,27.69,27.71,27.64,27.66,110700.0,20.6077,20.6226,20.5705,20.5854,110700.0
2013-04-03 11:10:00,27.65,27.69,27.61,27.67,263800.0,20.5779,20.6077,20.5482,20.5928,263800.0
2013-04-03 11:20:00,27.67,27.72,27.67,27.68,127700.0,20.5928,20.63,20.5928,20.6002,127700.0
2013-04-03 11:30:00,27.68,27.7,27.66,27.67,69900.0,20.6002,20.6151,20.5854,20.5928,69900.0
2013-04-03 11:40:00,27.67,27.68,27.62,27.64,124500.0,20.5928,20.6002,20.5556,20.5705,124500.0
2013-04-03 11:50:00,27.64,27.67,27.64,27.65,41100.0,20.5705,20.5928,20.5705,20.5779,41100.0
2013-04-03 12:00:00,27.65,27.66,27.61,27.61,55400.0,20.5779,20.5854,20.5482,20.5482,55400.0
2013-04-03 12:10:00,27.62,27.64,27.61,27.61,49200.0,20.5556,20.5705,20.5482,20.5482,49200.0
2013-04-03 12:20:00,27.61,27.63,27.59,27.6,43500.0,20.5482,20.563,20.5333,20.5407,43500.0
2013-04-03 12:30:00,27.59,27.66,27.59,27.61,100000.0,20.5333,20.5854,20.5333,20.5482,100000.0
2013-04-03 12:40:00,27.61,27.64,27.59,27.61,91200.0,20.5482,20.5705,20.5333,20.5482,91200.0
2013-04-03 12:50:00,27.61,27.63,27.59,27.59,191700.0,20.5482,20.563,20.5333,20.5333,191700.0
2013-04-03 13:00:00,27.6,27.64,27.59,27.63,82900.0,20.5407,20.5705,20.5333,20.563,82900.0
2013-04-03 13:10:00,27.63,27.66,27.62,27.64,71500.0,20.563,20.5854,20.5556,20.5705,71500.0
2013-04-03 13:20:00,27.64,27.64,27.58,27.6,200200.0,20.5705,20.5705,20.5258,20.5407,200200.0
2013-04-03 13:30:00,27.61,27.62,27.57,27.59,78800.0,20.5482,20.5556,20.5184,20.5333,78800.0
2013-04-03 13:40:00,27.59,27.62,27.59,27.6,85600.0,20.5333,20.5556,20.5333,20.5407,85600.0
2013-04-03 13:50:00,27.61,27.62,27.58,27.59,107500.0,20.5482,20.5556,20.5258,20.5333,107500.0
2013-04-03 14:00:00,27.58,27.63,27.57,27.6,212800.0,20.5258,20.563,20.5184,20.5407,212800.0
2013-04-03 14:10:00,27.6,27.62,27.58,27.6,107000.0,20.5407,20.5556,20.5258,20.5407,107000.0
2013-04-03 14:20:00,27.6,27.61,27.52,27.52,92100.0,20.5407,20.5482,20.4812,20.4812,92100.0
2013-04-03 14:30:00,27.52,27.56,27.52,27.56,103500.0,20.4812,20.5109,20.4812,20.5109,103500.0
2013-04-03 14:40:00,27.56,27.59,27.55,27.59,66200.0,20.5109,20.5333,20.5035,20.5333,66200.0
2013-04-03 14:50:00,27.59,27.61,27.57,27.59,77500.0,20.5333,20.5482,20.5184,20.5333,77500.0
2013-04-03 15:00:00,27.59,27.6,27.57,27.58,96000.0,20.5333,20.5407,20.5184,20.5258,96000.0
2013-04-03 15:10:00,27.58,27.6,27.55,27.56,114200.0,20.5258,20.5407,20.5035,20.5109,114200.0
2013-04-03 15:20:00,27.56,27.56,27.53,27.54,99800.0,20.5109,20.5109,20.4886,20.4961,99800.0
2013-04-03 15:30:00,27.54,27.54,27.42,27.42,292900.0,20.4961,20.4961,20.4067,20.4067,292900.0
2013-04-03 15:40:00,27.42,27.48,27.38,27.46,851100.0,20.4067,20.4514,20.377,20.4365,851100.0
2013-04-03 15:50:00,27.46,27.49,27.42,27.44,919000.0,20.4365,20.4588,20.4067,20.4216,919000.0
2013-04-04 09:30:00,27.55,27.74,27.49,27.55,137500.0,20.5035,20.6449,20.4588,20.5035,137500.0
2013-04-04 09:40:00,27.55,27.68,27.55,27.68,195400.0,20.5035,20.6002,20.5035,20.6002,195400.0
2013-04-04 09:50:00,27.68,27.75,27.68,27.71,109700.0,20.6002,20.6523,20.6002,20.6226,109700.0
2013-04-04 10:00:00,27.7,27.73,27.64,27.67,142700.0,20.6151,20.6375,20.5705,20.5928,142700.0
2013-04-04 10:10:00,27.67,27.67,27.57,27.59,109800.0,20.5928,20.5928,20.5184,20.5333,109800.0
2013-04-04 10:20:00,27.6,27.61,27.51,27.52,100300.0,20.5407,20.5482,20.4737,20.4812,100300.0
2013-04-04 10:30:00,27.52,27.59,27.48,27.48,128000.0,20.4812,20.5333,20.4514,20.4514,128000.0
2013-04-04 10:40:00,27.49,27.58,27.49,27.55,102100.0,20.4588,20.5258,20.4588,20.5035,102100.0
2013-04-04 10:50:00,27.55,27.58,27.52,27.55,141700.0,20.5035,20.5258,20.4812,20.5035,141700.0
2013-04-04 11:00:00,27.55,27.58,27.5,27.52,185800.0,20.5035,20.5258,20.4663,20.4812,185800.0
2013-04-04 11:10:00,27.53,27.58,27.51,27.55,220500.0,20.4886,20.5258,20.4737,20.5035,220500.0
2013-04-04 11:20:00,27.55,27.62,27.53,27.62,140200.0,20.5035,20.5556,20.4886,20.5556,140200.0
2013-04-04 11:30:00,27.61,27.62,27.55,27.55,128200.0,20.5482,20.5556,20.5035,20.5035,128200.0
2013-04-04 11:40:00,27.55,27.58,27.54,27.58,54000.0,20.5035,20.5258,20.4961,20.5258,54000.0
2013-04-04 11:50:00,27.58,27.59,27.56,27.59,59900.0,20.5258,20.5333,20.5109,20.5333,59900.0
2013-04-04 12:00:00,27.58,27.59,27.5,27.53,139100.0,20.5258,20.5333,20.4663,20.4886,139100.0
2013-04-04 12:10:00,27.53,27.55,27.5,27.54,64300.0,20.4886,20.5035,20.4663,20.4961,64300.0
2013-04-04 12:20:00,27.55,27.55,27.52,27.52,63900.0,20.5035,20.5035,20.4812,20.4812,63900.0
2013-04-04 12:30:00,27.53,27.57,27.52,27.55,64700.0,20.4886,20.5184,20.4812,20.5035,64700.0
2013-04-04 12:40:00,27.55,27.56,27.52,27.56,97300.0,20.5035,20.5109,20.4812,20.5109,97300.0
2013-04-04 12:50:00,27.55,27.55,27.49,27.53,74200.0,20.5035,20.5035,20.4588,20.4886,74200.0
2013-04-04 13:00:00,27.53,27.54,27.45,27.45,85200.0,20.4886,20.4961,20.4291,20.4291,85200.0
2013-04-04 13:10:00,27.45,27.47,27.43,27.46,96700.0,20.4291,20.444,20.4142,20.4365,96700.0
2013-04-04 13:20:00,27.45,27.48,27.45,27.48,90200.0,20.4291,20.4514,20.4291,20.4514,90200.0
2013-04-04 13:30:00,27.48,27.51,27.46,27.5,105400.0,20.4514,20.4737,20.4365,20.4663,105400.0
2013-04-04 13:40:00,27.49,27.5,27.46,27.48,237700.0,20.4588,20.4663,20.4365,20.4514,237700.0
2013-04-04 13:50:00,27.48,27.48,27.45,27.46,52800.0,20.4514,20.4514,20.4291,20.4365,52800.0
2013-04-04 14:00:00,27.46,27.47,27.43,27.44,210200.0,20.4365,20.444,20.4142,20.4216,210200.0
2013-04-04 14:10:00,27.43,27.44,27.43,27.43,92900.0,20.4142,20.4216,20.4142,20.4142,92900.0
2013-04-04 14:20:00,27.44,27.46,27.43,27.46,170300.0,20.4216,20.4365,20.4142,20.4365,170300.0
2013-04-04 14:30:00,27.46,27.46,27.43,27.46,125200.0,20.4365,20.4365,20.4142,20.4365,125200.0
2013-04-04 14:40:00,27.46,27.53,27.46,27.53,183000.0,20.4365,20.4886,20.4365,20.4886,183000.0
2013-04-04 14:50:00,27.53,27.53,27.48,27.5,126800.0,20.4886,20.4886,20.4514,20.4663,126800.0
2013-04-04 15:00:00,27.5,27.54,27.5,27.54,107800.0,20.4663,20.4961,20.4663,20.4961,107800.0
2013-04-04 15:10:00,27.53,27.54,27.48,27.49,277700.0,20.4886,20.4961,20.4514,20.4588,277700.0
2013-04-04 15:20:00,27.49,27.51,27.48,27.5,142700.0,20.4588,20.4737,20.4514,20.4663,142700.0
2013-04-04 15:30:00,27.5,27.5,27.44,27.44,349200.0,20.4663,20.4663,20.4216,20.4216,349200.0
2013-04-04 15:40:00,27.44,27.47,27.42,27.42,391400.0,20.4216,20.444,20.4067,20.4067,391400.0
2013-04-04 15:50:00,27.42,27.47,27.39,27.46,915400.0,20.4067,20.444,20.3844,20.4365,915400.0
2013-04-05 09:30:00,27.02,27.07,26.88,27.06,223900.0,20.1091,20.1463,20.0049,20.1388,223900.0
2013-04-05 09:40:00,27.06,27.08,26.99,27.02,134200.0,20.1388,20.1537,20.0867,20.1091,134200.0
2013-04-05 09:50:00,27.01,27.01,26.85,26.9,178800.0,20.1016,20.1016,19.9825,20.0197,178800.0
2013-04-05 10:00:00,26.89,27.0,26.88,26.97,195900.0,20.0123,20.0942,20.0049,20.0718,195900.0
2013-04-05 10:10:00,26.98,27.0,26.94,26.96,107000.0,20.0793,20.0942,20.0495,20.0644,107000.0
2013-04-05 10:20:00,26.95,27.08,26.95,27.07,194600.0,20.057,20.1537,20.057,20.1463,194600.0
2013-04-05 10:30:00,27.07,27.1,27.04,27.08,91700.0,20.1463,20.1686,20.1239,20.1537,91700.0
2013-04-05 10:40:00,27.08,27.08,27.01,27.07,119800.0,20.1537,20.1537,20.1016,20.1463,119800.0
2013-04-05 10:50:00,27.07,27.13,27.04,27.1,135400.0,20.1463,20.1909,20.1239,20.1686,135400.0
2013-04-05 11:00:00,27.09,27.11,27.07,27.08,70000.0,20.1612,20.176,20.1463,20.1537,70000.0
2013-04-05 11:10:00,27.07,27.1,27.07,27.07,72000.0,20.1463,20.1686,20.1463,20.1463,72000.0
2013-04-05 11:20:00,27.08,27.08,27.04,27.06,77200.0,20.1537,20.1537,20.1239,20.1388,77200.0
2013-04-05 11:30:00,27.05,27.09,27.04,27.07,88800.0,20.1314,20.1612,20.1239,20.1463,88800.0
2013-04-05 11:40:00,27.07,27.11,27.07,27.11,47100.0,20.1463,20.176,20.1463,20.176,47100.0
2013-04-05 11:50:00,27.11,27.11,27.05,27.05,81500.0,20.176,20.176,20.1314,20.1314,81500.0
2013-04-05 12:00:00,27.05,27.06,26.99,27.01,89100.0,20.1314,20.1388,20.0867,20.1016,89100.0
2013-04-05 12:10:00,27.0,27.03,27.0,27.02,50300.0,20.0942,20.1165,20.0942,20.1091,50300.0
2013-04-05 12:20:00,27.03,27.05,27.01,27.04,95700.0,20.1165,20.1314,20.1016,20.1239,95700.0
2013-04-05 12:30:00,27.05,27.07,27.04,27.04,39000.0,20.1314,20.1463,20.1239,20.1239,39000.0
2013-04-05 12:40:00,27.04,27.1,27.04,27.1,64500.0,20.1239,20.1686,20.1239,20.1686,64500.0
2013-04-05 12:50:00,27.1,27.11,27.05,27.06,50200.0,20.1686,20.176,20.1314,20.1388,50200.0
2013-04-05 13:00:00,27.06,27.12,27.05,27.12,51000.0,20.1388,20.1835,20.1314,20.1835,51000.0
2013-04-05 13:10:00,27.11,27.15,27.11,27.15,52100.0,20.176,20.2058,20.176,20.2058,52100.0
2013-04-05 13:20:00,27.14,27.18,27.13,27.17,75300.0,20.1984,20.2281,20.1909,20.2207,75300.0
2013-04-05 13:30:00,27.17,27.19,27.13,27.14,65900.0,20.2207,20.2356,20.1909,20.1984,65900.0
2013-04-05 13:40:00,27.14,27.16,27.12,27.15,42300.0,20.1984,20.2132,20.1835,20.2058,42300.0
2013-04-05 13:50:00,27.15,27.15,27.11,27.11,77700.0,20.2058,20.2058,20.176,20.176,77700.0
2013-04-05 14:00:00,27.11,27.16,27.1,27.12,54500.0,20.176,20.2132,20.1686,20.1835,54500.0
2013-04-05 14:10:00,27.13,27.13,27.1,27.11,75300.0,20.1909,20.1909,20.1686,20.176,75300.0
2013-04-05 14:20:00,27.12,27.18,27.1,27.15,78000.0,20.1835,20.2281,20.1686,20.2058,78000.0
2013-04-05 14:30:00,27.15,27.2,27.14,27.19,70600.0,20.2058,20.243,20.1984,20.2356,70600.0
2013-04-05 14:40:00,27.2,27.23,27.19,27.21,67800.0,20.243,20.2653,20.2356,20.2505,67800.0
2013-04-05 14:50:00,27.21,27.25,27.21,27.24,34000.0,20.2505,20.2802,20.2505,20.2728,34000.0
2013-04-05 15:00:00,27.24,27.24,27.19,27.22,96200.0,20.2728,20.2728,20.2356,20.2579,96200.0
2013-04-05 15:10:00,27.21,27.25,27.21,27.23,62900.0,20.2505,20.2802,20.2505,20.2653,62900.0
2013-04-05 15:20:00,27.22,27.23,27.18,27.2,147000.0,20.2579,20.2653,20.2281,20.243,147000.0
2013-04-05 15:30:00,27.21,27.31,27.19,27.3,132400.0,20.2505,20.3249,20.2356,20.3174,132400.0
2013-04-05 15:40:00,27.3,27.41,27.29,27.41,189200.0,20.3174,20.3993,20.31,20.3993,189200.0
2013-04-05 15:50:00,27.4,27.41,27.33,27.35,474000.0,20.3919,20.3993,20.3398,20.3547,474000.0
2013-04-08 09:30:00,27.33,27.42,27.29,27.32,140600.0,20.3398,20.4067,20.31,20.3323,140600.0
2013-04-08 09:40:00,27.32,27.34,27.18,27.2,83900.0,20.3323,20.3472,20.2281,20.243,83900.0
2013-04-08 09:50:00,27.2,27.21,27.15,27.19,66600.0,20.243,20.2505,20.2058,20.2356,66600.0
2013-04-08 10:00:00,27.2,27.22,27.16,27.2,109600.0,20.243,20.2579,20.2132,20.243,109600.0
2013-04-08 10:10:00,27.21,27.27,27.17,27.2,163900.0,20.2505,20.2951,20.2207,20.243,163900.0
2013-04-08 10:20:00,27.21,27.26,27.2,27.25,120900.0,20.2505,20.2877,20.243,20.2802,120900.0
2013-04-08 10:30:00,27.25,27.3,27.24,27.29,73900.0,20.2802,20.3174,20.2728,20.31,73900.0
2013-04-08 10:40:00,27.3,27.31,27.27,27.29,116600.0,20.3174,20.3249,20.2951,20.31,116600.0
2013-04-08 10:50:00,27.29,27.3,27.27,27.29,70800.0,20.31,20.3174,20.2951,20.31,70800.0
2013-04-08 11:00:00,27.29,27.29,27.24,27.27,61100.0,20.31,20.31,20.2728,20.2951,61100.0
2013-04-08 11:10:00,27.27,27.3,27.25,27.26,79600.0,20.2951,20.3174,20.2802,20.2877,79600.0
2013-04-08 11:20:00,27.27,27.31,27.26,27.29,65700.0,20.2951,20.3249,20.2877,20.31,65700.0
2013-04-08 11:30:00,27.29,27.29,27.25,27.28,45600.0,20.31,20.31,20.2802,20.3026,45600.0
2013-04-08 11:40:00,27.28,27.29,27.27,27.28,47100.0,20.3026,20.31,20.2951,20.3026,47100.0
2013-04-08 11:50:00,27.28,27.32,27.28,27.28,162500.0,20.3026,20.3323,20.3026,20.3026,162500.0
2013-04-08 12:00:00,27.28,27.3,27.28,27.29,54100.0,20.3026,20.3174,20.3026,20.31,54100.0
2013-04-08 12:10:00,27.28,27.31,27.27,27.31,44800.0,20.3026,20.3249,20.2951,20.3249,44800.0
2013-04-08 12:20:00,27.3,27.34,27.29,27.31,61900.0,20.3174,20.3472,20.31,20.3249,61900.0
2013-04-08 12:30:00,27.32,27.34,27.31,27.33,64500.0,20.3323,20.3472,20.3249,20.3398,64500.0
2013-04-08 12:40:00,27.33,27.33,27.31,27.32,44700.0,20.3398,20.3398,20.3249,20.3323,44700.0
2013-04-08 12:50:00,27.32,27.33,27.32,27.33,17600.0,20.3323,20.3398,20.3323,20.3398,17600.0
2013-04-08 13:00:00,27.32,27.34,27.32,27.33,46300.0,20.3323,20.3472,20.3323,20.3398,46300.0
2013-04-08 13:10:00,27.32,27.35,27.32,27.35,70700.0,20.3323,20.3547,20.3323,20.3547,70700.0
2013-04-08 13:20:00,27.34,27.36,27.33,27.36,39400.0,20.3472,20.3621,20.3398,20.3621,39400.0
2013-04-08 13:30:00,27.35,27.39,27.35,27.36,43900.0,20.3547,20.3844,20.3547,20.3621,43900.0
2013-04-08 13:40:00,27.36,27.45,27.36,27.45,61700.0,20.3621,20.4291,20.3621,20.4291,61700.0
2013-04-08 13:50:00,27.44,27.44,27.41,27.42,65900.0,20.4216,20.4216,20.3993,20.4067,65900.0
2013-04-08 14:00:00,27.42,27.43,27.41,27.42,93900.0,20.4067,20.4142,20.3993,20.4067,93900.0
2013-04-08 14:10:00,27.42,27.51,27.41,27.5,128700.0,20.4067,20.4737,20.3993,20.4663,128700.0
2013-04-08 14:20:00,27.5,27.5,27.45,27.46,56500.0,20.4663,20.4663,20.4291,20.4365,56500.0
2013-04-08 14:30:00,27.46,27.48,27.45,27.46,80600.0,20.4365,20.4514,20.4291,20.4365,80600.0
2013-04-08 14:40:00,27.46,27.46,27.42,27.43,91400.0,20.4365,20.4365,20.4067,20.4142,91400.0
2013-04-08 14:50:00,27.44,27.46,27.43,27.45,78700.0,20.4216,20.4365,20.4142,20.4291,78700.0
2013-04-08 15:00:00,27.45,27.47,27.43,27.46,86200.0,20.4291,20.444,20.4142,20.4365,86200.0
2013-04-08 15:10:00,27.46,27.46,27.42,27.43,167700.0,20.4365,20.4365,20.4067,20.4142,167700.0
2013-04-08 15:20:00,27.42,27.46,27.41,27.46,102400.0,20.4067,20.4365,20.3993,20.4365,102400.0
2013-04-08 15:30:00,27.46,27.49,27.45,27.47,110600.0,20.4365,20.4588,20.4291,20.444,110600.0
2013-04-08 15:40:00,27.48,27.53,27.47,27.51,205600.0,20.4514,20.4886,20.444,20.4737,205600.0
2013-04-08 15:50:00,27.51,27.52,27.49,27.49,384200.0,20.4737,20.4812,20.4588,20.4588,384200.0
2013-04-09 09:30:00,27.58,27.64,27.46,27.55,137700.0,20.5258,20.5705,20.4365,20.5035,137700.0
2013-04-09 09:40:00,27.54,27.57,27.5,27.56,118800.0,20.4961,20.5184,20.4663,20.5109,118800.0
2013-04-09 09:50:00,27.56,27.57,27.47,27.5,198600.0,20.5109,20.5184,20.444,20.4663,198600.0
2013-04-09 10:00:00,27.5,27.55,27.49,27.51,188500.0,20.4663,20.5035,20.4588,20.4737,188500.0
2013-04-09 10:10:00,27.51,27.55,27.5,27.52,76800.0,20.4737,20.5035,20.4663,20.4812,76800.0
2013-04-09 10:20:00,27.52,27.55,27.52,27.54,138900.0,20.4812,20.5035,20.4812,20.4961,138900.0
2013-04-09 10:30:00,27.55,27.56,27.52,27.53,113400.0,20.5035,20.5109,20.4812,20.4886,113400.0
2013-04-09 10:40:00,27.53,27.55,27.52,27.53,60600.0,20.4886,20.5035,20.4812,20.4886,60600.0
2013-04-09 10:50:00,27.53,27.53,27.45,27.48,108700.0,20.4886,20.4886,20.4291,20.4514,108700.0
2013-04-09 11:00:00,27.49,27.53,27.47,27.5,74300.0,20.4588,20.4886,20.444,20.4663,74300.0
2013-04-09 11:10:00,27.49,27.53,27.48,27.48,51100.0,20.4588,20.4886,20.4514,20.4514,51100.0
2013-04-09 11:20:00,27.49,27.51,27.47,27.5,95000.0,20.4588,20.4737,20.444,20.4663,95000.0
2013-04-09 11:30:00,27.5,27.54,27.5,27.54,46700.0,20.4663,20.4961,20.4663,20.4961,46700.0
2013-04-09 11:40:00,27.54,27.55,27.53,27.53,72400.0,20.4961,20.5035,20.4886,20.4886,72400.0
2013-04-09 11:50:00,27.54,27.55,27.53,27.54,51200.0,20.4961,20.5035,20.4886,20.4961,51200.0
2013-04-09 12:00:00,27.54,27.58,27.54,27.57,51200.0,20.4961,20.5258,20.4961,20.5184,51200.0
2013-04-09 12:10:00,27.58,27.61,27.57,27.6,66800.0,20.5258,20.5482,20.5184,20.5407,66800.0
2013-04-09 12:20:00,27.6,27.65,27.59,27.64,22400.0,20.5407,20.5779,20.5333,20.5705,22400.0
2013-04-09 12:30:00,27.65,27.71,27.65,27.69,51400.0,20.5779,20.6226,20.5779,20.6077,51400.0
2013-04-09 12:40:00,27.69,27.7,27.67,27.68,58700.0,20.6077,20.6151,20.5928,20.6002,58700.0
2013-04-09 12:50:00,27.68,27.69,27.63,27.64,93000.0,20.6002,20.6077,20.563,20.5705,93000.0
2013-04-09 13:00:00,27.65,27.68,27.64,27.65,38900.0,20.5779,20.6002,20.5705,20.5779,38900.0
2013-04-09 13:10:00,27.66,27.74,27.65,27.72,50600.0,20.5854,20.6449,20.5779,20.63,50600.0
2013-04-09 13:20:00,27.73,27.76,27.71,27.75,129500.0,20.6375,20.6598,20.6226,20.6523,129500.0
2013-04-09 13:30:00,27.74,27.78,27.74,27.75,53600.0,20.6449,20.6747,20.6449,20.6523,53600.0
2013-04-09 13:40:00,27.76,27.79,27.75,27.78,91300.0,20.6598,20.6821,20.6523,20.6747,91300.0
2013-04-09 13:50:00,27.78,27.78,27.71,27.71,52300.0,20.6747,20.6747,20.6226,20.6226,52300.0
2013-04-09 14:00:00,27.72,27.75,27.71,27.74,39400.0,20.63,20.6523,20.6226,20.6449,39400.0
2013-04-09 14:10:00,27.75,27.77,27.74,27.76,33100.0,20.6523,20.6672,20.6449,20.6598,33100.0
2013-04-09 14:20:00,27.76,27.79,27.74,27.77,71200.0,20.6598,20.6821,20.6449,20.6672,71200.0
2013-04-09 14:30:00,27.78,27.85,27.77,27.85,110200.0,20.6747,20.7268,20.6672,20.7268,110200.0
2013-04-09 14:40:00,27.85,27.88,27.81,27.83,144100.0,20.7268,20.7491,20.697,20.7119,144100.0
2013-04-09 14:50:00,27.82,27.84,27.81,27.81,32700.0,20.7044,20.7193,20.697,20.697,32700.0
2013-04-09 15:00:00,27.82,27.83,27.75,27.75,63600.0,20.7044,20.7119,20.6523,20.6523,63600.0
2013-04-09 15:10:00,27.76,27.8,27.75,27.8,35200.0,20.6598,20.6896,20.6523,20.6896,35200.0
2013-04-09 15:20:00,27.8,27.8,27.76,27.76,59900.0,20.6896,20.6896,20.6598,20.6598,59900.0
2013-04-09 15:30:00,27.77,27.77,27.69,27.69,98400.0,20.6672,20.6672,20.6077,20.6077,98400.0
2013-04-09 15:40:00,27.7,27.75,27.69,27.75,110500.0,20.6151,20.6523,20.6077,20.6523,110500.0
2013-04-09 15:50:00,27.75,27.75,27.69,27.7,297600.0,20.6523,20.6523,20.6077,20.6151,297600.0
2013-04-10 09:30:00,27.78,27.99,27.78,27.98,227600.0,20.6747,20.831,20.6747,20.8235,227600.0
2013-04-10 09:40:00,27.98,28.0,27.91,27.97,133000.0,20.8235,20.8384,20.7714,20.8161,133000.0
2013-04-10 09:50:00,27.97,28.06,27.97,28.05,143800.0,20.8161,20.8831,20.8161,20.8756,143800.0
2013-04-10 10:00:00,28.06,28.09,28.02,28.04,149300.0,20.8831,20.9054,20.8533,20.8682,149300.0
2013-04-10 10:10:00,28.04,28.06,28.01,28.02,99200.0,20.8682,20.8831,20.8458,20.8533,99200.0
2013-04-10 10:20:00,28.01,28.05,27.99,28.05,60000.0,20.8458,20.8756,20.831,20.8756,60000.0
2013-04-10 10:30:00,28.06,28.06,27.98,28.0,128500.0,20.8831,20.8831,20.8235,20.8384,128500.0
2013-04-10 10:40:00,27.99,28.02,27.96,27.98,141300.0,20.831,20.8533,20.8086,20.8235,141300.0
2013-04-10 10:50:00,27.99,28.07,27.96,28.07,206900.0,20.831,20.8905,20.8086,20.8905,206900.0
2013-04-10 11:00:00,28.08,28.16,28.07,28.11,208000.0,20.8979,20.9575,20.8905,20.9203,208000.0
2013-04-10 11:10:00,28.12,28.18,28.1,28.18,308500.0,20.9277,20.9724,20.9128,20.9724,308500.0
2013-04-10 11:20:00,28.18,28.23,28.18,28.23,107300.0,20.9724,21.0096,20.9724,21.0096,107300.0
2013-04-10 11:30:00,28.23,28.26,28.19,28.25,102300.0,21.0096,21.0319,20.9798,21.0245,102300.0
2013-04-10 11:40:00,28.26,28.31,28.26,28.3,75400.0,21.0319,21.0691,21.0319,21.0617,75400.0
2013-04-10 11:50:00,28.3,28.31,28.28,28.29,33100.0,21.0617,21.0691,21.0468,21.0542,33100.0
2013-04-10 12:00:00,28.29,28.31,28.26,28.31,57100.0,21.0542,21.0691,21.0319,21.0691,57100.0
2013-04-10 12:10:00,28.31,28.35,28.31,28.35,118300.0,21.0691,21.0989,21.0691,21.0989,118300.0
2013-04-10 12:20:00,28.35,28.36,28.33,28.36,96300.0,21.0989,21.1063,21.084,21.1063,96300.0
2013-04-10 12:30:00,28.36,28.4,28.33,28.4,89800.0,21.1063,21.1361,21.084,21.1361,89800.0
2013-04-10 12:40:00,28.39,28.39,28.35,28.38,39100.0,21.1286,21.1286,21.0989,21.1212,39100.0
2013-04-10 12:50:00,28.38,28.39,28.36,28.38,44900.0,21.1212,21.1286,21.1063,21.1212,44900.0
2013-04-10 13:00:00,28.39,28.41,28.37,28.41,97300.0,21.1286,21.1435,21.1138,21.1435,97300.0
2013-04-10 13:10:00,28.41,28.43,28.39,28.41,89300.0,21.1435,21.1584,21.1286,21.1435,89300.0
2013-04-10 13:20:00,28.4,28.44,28.37,28.41,110400.0,21.1361,21.1659,21.1138,21.1435,110400.0
2013-04-10 13:30:00,28.4,28.43,28.36,28.39,104600.0,21.1361,21.1584,21.1063,21.1286,104600.0
2013-04-10 13:40:00,28.4,28.44,28.4,28.42,43700.0,21.1361,21.1659,21.1361,21.151,43700.0
2013-04-10 13:50:00,28.42,28.43,28.41,28.41,21000.0,21.151,21.1584,21.1435,21.1435,21000.0
2013-04-10 14:00:00,28.42,28.42,28.39,28.42,113500.0,21.151,21.151,21.1286,21.151,113500.0
2013-04-10 14:10:00,28.42,28.48,28.41,28.48,168900.0,21.151,21.1956,21.1435,21.1956,168900.0
2013-04-10 14:20:00,28.48,28.49,28.47,28.47,119000.0,21.1956,21.2031,21.1882,21.1882,119000.0
2013-04-10 14:30:00,28.48,28.49,28.46,28.48,98600.0,21.1956,21.2031,21.1807,21.1956,98600.0
2013-04-10 14:40:00,28.48,28.58,28.47,28.58,193100.0,21.1956,21.2701,21.1882,21.2701,193100.0
2013-04-10 14:50:00,28.58,28.58,28.53,28.53,57600.0,21.2701,21.2701,21.2328,21.2328,57600.0
2013-04-10 15:00:00,28.53,28.56,28.52,28.54,123300.0,21.2328,21.2552,21.2254,21.2403,123300.0
2013-04-10 15:10:00,28.54,28.59,28.54,28.59,182000.0,21.2403,21.2775,21.2403,21.2775,182000.0
2013-04-10 15:20:00,28.59,28.64,28.58,28.64,88900.0,21.2775,21.3147,21.2701,21.3147,88900.0
2013-04-10 15:30:00,28.63,28.63,28.57,28.57,166300.0,21.3073,21.3073,21.2626,21.2626,166300.0
2013-04-10 15:40:00,28.57,28.64,28.57,28.64,396300.0,21.2626,21.3147,21.2626,21.3147,396300.0
2013-04-10 15:50:00,28.64,28.64,28.6,28.61,625200.0,21.3147,21.3147,21.2849,21.2924,625200.0
2013-04-11 09:30:00,28.66,28.69,28.43,28.43,149300.0,21.3296,21.3519,21.1584,21.1584,149300.0
2013-04-11 09:40:00,28.43,28.67,28.43,28.67,117300.0,21.1584,21.337,21.1584,21.337,117300.0
2013-04-11 09:50:00,28.67,28.77,28.66,28.7,65800.0,21.337,21.4115,21.3296,21.3594,65800.0
2013-04-11 10:00:00,28.7,28.8,28.69,28.74,104700.0,21.3594,21.4338,21.3519,21.3891,104700.0
2013-04-11 10:10:00,28.75,28.75,28.7,28.74,79500.0,21.3966,21.3966,21.3594,21.3891,79500.0
2013-04-11 10:20:00,28.75,28.9,28.75,28.9,176000.0,21.3966,21.5082,21.3966,21.5082,176000.0
2013-04-11 10:30:00,28.9,28.93,28.87,28.93,200000.0,21.5082,21.5305,21.4859,21.5305,200000.0
2013-04-11 10:40:00,28.92,29.02,28.92,28.96,231900.0,21.5231,21.5975,21.5231,21.5529,231900.0
2013-04-11 10:50:00,28.96,28.99,28.91,28.91,298800.0,21.5529,21.5752,21.5156,21.5156,298800.0
2013-04-11 11:00:00,28.92,28.93,28.88,28.92,119000.0,21.5231,21.5305,21.4933,21.5231,119000.0
2013-04-11 11:10:00,28.92,28.92,28.88,28.92,74300.0,21.5231,21.5231,21.4933,21.5231,74300.0
2013-04-11 11:20:00,28.93,28.96,28.92,28.92,53500.0,21.5305,21.5529,21.5231,21.5231,53500.0
2013-04-11 11:30:00,28.92,28.92,28.81,28.81,57300.0,21.5231,21.5231,21.4412,21.4412,57300.0
2013-04-11 11:40:00,28.81,28.81,28.74,28.75,46200.0,21.4412,21.4412,21.3891,21.3966,46200.0
2013-04-11 11:50:00,28.75,28.87,28.75,28.86,109200.0,21.3966,21.4859,21.3966,21.4784,109200.0
2013-04-11 12:00:00,28.86,28.86,28.83,28.83,101200.0,21.4784,21.4784,21.4561,21.4561,101200.0
2013-04-11 12:10:00,28.83,28.84,28.81,28.84,39900.0,21.4561,21.4636,21.4412,21.4636,39900.0
2013-04-11 12:20:00,28.83,28.85,28.79,28.79,53600.0,21.4561,21.471,21.4263,21.4263,53600.0
2013-04-11 12:30:00,28.8,28.84,28.79,28.83,54800.0,21.4338,21.4636,21.4263,21.4561,54800.0
2013-04-11 12:40:00,28.82,28.86,28.81,28.84,42300.0,21.4487,21.4784,21.4412,21.4636,42300.0
2013-04-11 12:50:00,28.84,28.86,28.83,28.83,68000.0,21.4636,21.4784,21.4561,21.4561,68000.0
2013-04-11 13:00:00,28.83,28.86,28.8,28.8,114600.0,21.4561,21.4784,21.4338,21.4338,114600.0
2013-04-11 13:10:00,28.8,28.81,28.76,28.78,72300.0,21.4338,21.4412,21.404,21.4189,72300.0
2013-04-11 13:20:00,28.78,28.8,28.75,28.77,72500.0,21.4189,21.4338,21.3966,21.4115,72500.0
2013-04-11 13:30:00,28.78,28.81,28.77,28.78,104000.0,21.4189,21.4412,21.4115,21.4189,104000.0
2013-04-11 13:40:00,28.77,28.78,28.71,28.71,42900.0,21.4115,21.4189,21.3668,21.3668,42900.0
2013-04-11 13:50:00,28.71,28.71,28.61,28.61,96800.0,21.3668,21.3668,21.2924,21.2924,96800.0
2013-04-11 14:00:00,28.61,28.63,28.57,28.59,90200.0,21.2924,21.3073,21.2626,21.2775,90200.0
2013-04-11 14:10:00,28.59,28.6,28.58,28.58,29800.0,21.2775,21.2849,21.2701,21.2701,29800.0
2013-04-11 14:20:00,28.58,28.68,28.57,28.67,126700.0,21.2701,21.3445,21.2626,21.337,126700.0
2013-04-11 14:30:00,28.68,28.74,28.66,28.72,96800.0,21.3445,21.3891,21.3296,21.3742,96800.0
2013-04-11 14:40:00,28.71,28.76,28.7,28.71,62700.0,21.3668,21.404,21.3594,21.3668,62700.0
2013-04-11 14:50:00,28.71,28.77,28.7,28.75,58400.0,21.3668,21.4115,21.3594,21.3966,58400.0
2013-04-11 15:00:00,28.75,28.76,28.69,28.72,204900.0,21.3966,21.404,21.3519,21.3742,204900.0
2013-04-11 15:10:00,28.73,28.74,28.68,28.68,100100.0,21.3817,21.3891,21.3445,21.3445,100100.0
2013-04-11 15:20:00,28.67,28.68,28.63,28.63,84400.0,21.337,21.3445,21.3073,21.3073,84400.0
2013-04-11 15:30:00,28.64,28.7,28.62,28.62,172800.0,21.3147,21.3594,21.2998,21.2998,172800.0
2013-04-11 15:40:00,28.62,28.62,28.57,28.6,265400.0,21.2998,21.2998,21.2626,21.2849,265400.0
2013-04-11 15:50:00,28.59,28.68,28.59,28.65,450200.0,21.2775,21.3445,21.2775,21.3221,450200.0
2013-04-12 09:30:00,28.37,28.57,28.37,28.55,116300.0,21.1138,21.2626,21.1138,21.2477,116300.0
2013-04-12 09:40:00,28.56,28.7,28.54,28.65,131200.0,21.2552,21.3594,21.2403,21.3221,131200.0
2013-04-12 09:50:00,28.65,28.67,28.54,28.56,91100.0,21.3221,21.337,21.2403,21.2552,91100.0
2013-04-12 10:00:00,28.55,28.57,28.51,28.55,40900.0,21.2477,21.2626,21.218,21.2477,40900.0
2013-04-12 10:10:00,28.56,28.6,28.49,28.49,94200.0,21.2552,21.2849,21.2031,21.2031,94200.0
2013-04-12 10:20:00,28.48,28.49,28.45,28.47,59200.0,21.1956,21.2031,21.1733,21.1882,59200.0
2013-04-12 10:30:00,28.48,28.49,28.42,28.44,40200.0,21.1956,21.2031,21.151,21.1659,40200.0
2013-04-12 10:40:00,28.44,28.47,28.38,28.42,57900.0,21.1659,21.1882,21.1212,21.151,57900.0
2013-04-12 10:50:00,28.42,28.46,28.41,28.43,47300.0,21.151,21.1807,21.1435,21.1584,47300.0
2013-04-12 11:00:00,28.42,28.44,28.39,28.42,92700.0,21.151,21.1659,21.1286,21.151,92700.0
2013-04-12 11:10:00,28.42,28.46,28.4,28.45,51300.0,21.151,21.1807,21.1361,21.1733,51300.0
2013-04-12 11:20:00,28.45,28.5,28.44,28.49,80400.0,21.1733,21.2105,21.1659,21.2031,80400.0
2013-04-12 11:30:00,28.49,28.51,28.46,28.47,52200.0,21.2031,21.218,21.1807,21.1882,52200.0
2013-04-12 11:40:00,28.47,28.47,28.42,28.44,43900.0,21.1882,21.1882,21.151,21.1659,43900.0
2013-04-12 11:50:00,28.44,28.46,28.42,28.43,62600.0,21.1659,21.1807,21.151,21.1584,62600.0
2013-04-12 12:00:00,28.43,28.49,28.43,28.46,87400.0,21.1584,21.2031,21.1584,21.1807,87400.0
2013-04-12 12:10:00,28.46,28.46,28.4,28.4,31200.0,21.1807,21.1807,21.1361,21.1361,31200.0
2013-04-12 12:20:00,28.4,28.41,28.38,28.39,42400.0,21.1361,21.1435,21.1212,21.1286,42400.0
2013-04-12 12:30:00,28.4,28.47,28.39,28.46,69100.0,21.1361,21.1882,21.1286,21.1807,69100.0
2013-04-12 12:40:00,28.46,28.5,28.45,28.45,67600.0,21.1807,21.2105,21.1733,21.1733,67600.0
2013-04-12 12:50:00,28.45,28.52,28.44,28.51,47500.0,21.1733,21.2254,21.1659,21.218,47500.0
2013-04-12 13:00:00,28.52,28.59,28.52,28.59,93800.0,21.2254,21.2775,21.2254,21.2775,93800.0
2013-04-12 13:10:00,28.58,28.58,28.46,28.46,52700.0,21.2701,21.2701,21.1807,21.1807,52700.0
2013-04-12 13:20:00,28.46,28.48,28.42,28.43,98400.0,21.1807,21.1956,21.151,21.1584,98400.0
2013-04-12 13:30:00,28.43,28.46,28.41,28.43,72500.0,21.1584,21.1807,21.1435,21.1584,72500.0
2013-04-12 13:40:00,28.42,28.5,28.42,28.47,85300.0,21.151,21.2105,21.151,21.1882,85300.0
2013-04-12 13:50:00,28.47,28.48,28.4,28.42,79300.0,21.1882,21.1956,21.1361,21.151,79300.0
2013-04-12 14:00:00,28.41,28.43,28.4,28.41,47100.0,21.1435,21.1584,21.1361,21.1435,47100.0
2013-04-12 14:10:00,28.42,28.45,28.4,28.42,121800.0,21.151,21.1733,21.1361,21.151,121800.0
2013-04-12 14:20:00,28.42,28.43,28.39,28.39,89100.0,21.151,21.1584,21.1286,21.1286,89100.0
2013-04-12 14:30:00,28.39,28.41,28.36,28.41,70400.0,21.1286,21.1435,21.1063,21.1435,70400.0
2013-04-12 14:40:00,28.41,28.42,28.39,28.4,51400.0,21.1435,21.151,21.1286,21.1361,51400.0
2013-04-12 14:50:00,28.4,28.4,28.37,28.37,63200.0,21.1361,21.1361,21.1138,21.1138,63200.0
2013-04-12 15:00:00,28.38,28.39,28.37,28.38,95500.0,21.1212,21.1286,21.1138,21.1212,95500.0
2013-04-12 15:10:00,28.38,28.43,28.37,28.41,86300.0,21.1212,21.1584,21.1138,21.1435,86300.0
2013-04-12 15:20:00,28.42,28.42,28.39,28.42,80800.0,21.151,21.151,21.1286,21.151,80800.0
2013-04-12 15:30:00,28.42,28.43,28.4,28.43,112800.0,21.151,21.1584,21.1361,21.1584,112800.0
2013-04-12 15:40:00,28.43,28.47,28.42,28.44,200900.0,21.1584,21.1882,21.151,21.1659,200900.0
2013-04-12 15:50:00,28.44,28.46,28.41,28.45,503600.0,21.1659,21.1807,21.1435,21.1733,503600.0
2013-04-15 09:30:00,28.35,28.4,28.11,28.15,143600.0,21.0989,21.1361,20.9203,20.95,143600.0
2013-04-15 09:40:00,28.14,28.25,27.98,27.99,166200.0,20.9426,21.0245,20.8235,20.831,166200.0
2013-04-15 09:50:00,27.99,28.1,27.99,28.1,189300.0,20.831,20.9128,20.831,20.9128,189300.0
2013-04-15 10:00:00,28.11,28.11,27.94,27.99,241300.0,20.9203,20.9203,20.7937,20.831,241300.0
2013-04-15 10:10:00,28.0,28.02,27.96,27.98,132100.0,20.8384,20.8533,20.8086,20.8235,132100.0
2013-04-15 10:20:00,27.97,28.04,27.96,28.04,149200.0,20.8161,20.8682,20.8086,20.8682,149200.0
2013-04-15 10:30:00,28.04,28.21,28.04,28.14,229100.0,20.8682,20.9947,20.8682,20.9426,229100.0
2013-04-15 10:40:00,28.13,28.22,28.11,28.16,158600.0,20.9351,21.0021,20.9203,20.9575,158600.0
2013-04-15 10:50:00,28.16,28.16,28.07,28.1,132200.0,20.9575,20.9575,20.8905,20.9128,132200.0
2013-04-15 11:00:00,28.09,28.12,28.06,28.06,91200.0,20.9054,20.9277,20.8831,20.8831,91200.0
2013-04-15 11:10:00,28.07,28.07,28.03,28.04,60700.0,20.8905,20.8905,20.8607,20.8682,60700.0
2013-04-15 11:20:00,28.04,28.07,27.99,28.02,85400.0,20.8682,20.8905,20.831,20.8533,85400.0
2013-04-15 11:30:00,28.03,28.08,28.01,28.08,140200.0,20.8607,20.8979,20.8458,20.8979,140200.0
2013-04-15 11:40:00,28.08,28.09,28.01,28.01,46100.0,20.8979,20.9054,20.8458,20.8458,46100.0
2013-04-15 11:50:00,28.01,28.02,27.88,27.91,97600.0,20.8458,20.8533,20.7491,20.7714,97600.0
2013-04-15 12:00:00,27.9,27.93,27.86,27.92,83100.0,20.764,20.7863,20.7342,20.7789,83100.0
2013-04-15 12:10:00,27.92,27.98,27.92,27.97,61400.0,20.7789,20.8235,20.7789,20.8161,61400.0
2013-04-15 12:20:00,27.97,27.98,27.92,27.93,107700.0,20.8161,20.8235,20.7789,20.7863,107700.0
2013-04-15 12:30:00,27.93,27.93,27.86,27.87,80900.0,20.7863,20.7863,20.7342,20.7417,80900.0
2013-04-15 12:40:00,27.86,27.9,27.81,27.83,146600.0,20.7342,20.764,20.697,20.7119,146600.0
2013-04-15 12:50:00,27.83,27.84,27.73,27.75,96200.0,20.7119,20.7193,20.6375,20.6523,96200.0
2013-04-15 13:00:00,27.76,27.83,27.76,27.82,94200.0,20.6598,20.7119,20.6598,20.7044,94200.0
2013-04-15 13:10:00,27.83,27.84,27.78,27.81,108600.0,20.7119,20.7193,20.6747,20.697,108600.0
2013-04-15 13:20:00,27.82,27.84,27.79,27.83,75700.0,20.7044,20.7193,20.6821,20.7119,75700.0
2013-04-15 13:30:00,27.82,27.83,27.8,27.81,54300.0,20.7044,20.7119,20.6896,20.697,54300.0
2013-04-15 13:40:00,27.81,27.83,27.78,27.83,80000.0,20.697,20.7119,20.6747,20.7119,80000.0
2013-04-15 13:50:00,27.83,27.83,27.79,27.8,79300.0,20.7119,20.7119,20.6821,20.6896,79300.0
2013-04-15 14:00:00,27.8,27.8,27.69,27.72,105500.0,20.6896,20.6896,20.6077,20.63,105500.0
2013-04-15 14:10:00,27.73,27.74,27.64,27.68,115000.0,20.6375,20.6449,20.5705,20.6002,115000.0
2013-04-15 14:20:00,27.67,27.7,27.64,27.66,83500.0,20.5928,20.6151,20.5705,20.5854,83500.0
2013-04-15 14:30:00,27.66,27.71,27.65,27.7,104200.0,20.5854,20.6226,20.5779,20.6151,104200.0
2013-04-15 14:40:00,27.7,27.8,27.7,27.79,99600.0,20.6151,20.6896,20.6151,20.6821,99600.0
2013-04-15 14:50:00,27.78,27.79,27.63,27.65,171400.0,20.6747,20.6821,20.563,20.5779,171400.0
2013-04-15 15:00:00,27.65,27.68,27.54,27.58,223400.0,20.5779,20.6002,20.4961,20.5258,223400.0
2013-04-15 15:10:00,27.57,27.62,27.51,27.59,256500.0,20.5184,20.5556,20.4737,20.5333,256500.0
2013-04-15 15:20:00,27.6,27.6,27.5,27.5,337500.0,20.5407,20.5407,20.4663,20.4663,337500.0
2013-04-15 15:30:00,27.51,27.52,27.33,27.36,293500.0,20.4737,20.4812,20.3398,20.3621,293500.0
2013-04-15 15:40:00,27.36,27.48,27.36,27.39,478900.0,20.3621,20.4514,20.3621,20.3844,478900.0
2013-04-15 15:50:00,27.38,27.49,27.32,27.33,901000.0,20.377,20.4588,20.3323,20.3398,901000.0
2013-04-16 09:30:00,27.6,27.62,27.33,27.5,167200.0,20.5407,20.5556,20.3398,20.4663,167200.0
2013-04-16 09:40:00,27.5,27.54,27.4,27.45,124000.0,20.4663,20.4961,20.3919,20.4291,124000.0
2013-04-16 09:50:00,27.45,27.57,27.45,27.56,87000.0,20.4291,20.5184,20.4291,20.5109,87000.0
2013-04-16 10:00:00,27.56,27.61,27.5,27.6,132500.0,20.5109,20.5482,20.4663,20.5407,132500.0
2013-04-16 10:10:00,27.6,27.63,27.56,27.56,191000.0,20.5407,20.563,20.5109,20.5109,191000.0
2013-04-16 10:20:00,27.57,27.61,27.54,27.54,137400.0,20.5184,20.5482,20.4961,20.4961,137400.0
2013-04-16 10:30:00,27.55,27.61,27.54,27.56,120200.0,20.5035,20.5482,20.4961,20.5109,120200.0
2013-04-16 10:40:00,27.57,27.57,27.37,27.4,152500.0,20.5184,20.5184,20.3695,20.3919,152500.0
2013-04-16 10:50:00,27.4,27.5,27.4,27.49,99300.0,20.3919,20.4663,20.3919,20.4588,99300.0
2013-04-16 11:00:00,27.49,27.52,27.46,27.51,126000.0,20.4588,20.4812,20.4365,20.4737,126000.0
2013-04-16 11:10:00,27.51,27.69,27.51,27.66,171300.0,20.4737,20.6077,20.4737,20.5854,171300.0
2013-04-16 11:20:00,27.66,27.67,27.59,27.63,103700.0,20.5854,20.5928,20.5333,20.563,103700.0
2013-04-16 11:30:00,27.62,27.66,27.59,27.59,84600.0,20.5556,20.5854,20.5333,20.5333,84600.0
2013-04-16 11:40:00,27.6,27.66,27.59,27.62,85600.0,20.5407,20.5854,20.5333,20.5556,85600.0
2013-04-16 11:50:00,27.63,27.67,27.61,27.65,67300.0,20.563,20.5928,20.5482,20.5779,67300.0
2013-04-16 12:00:00,27.65,27.65,27.63,27.65,70300.0,20.5779,20.5779,20.563,20.5779,70300.0
2013-04-16 12:10:00,27.65,27.65,27.63,27.65,64300.0,20.5779,20.5779,20.563,20.5779,64300.0
2013-04-16 12:20:00,27.65,27.74,27.64,27.73,108300.0,20.5779,20.6449,20.5705,20.6375,108300.0
2013-04-16 12:30:00,27.73,27.74,27.71,27.72,100400.0,20.6375,20.6449,20.6226,20.63,100400.0
2013-04-16 12:40:00,27.72,27.79,27.71,27.77,125900.0,20.63,20.6821,20.6226,20.6672,125900.0
2013-04-16 12:50:00,27.77,27.8,27.74,27.79,81200.0,20.6672,20.6896,20.6449,20.6821,81200.0
2013-04-16 13:00:00,27.79,27.8,27.76,27.76,48700.0,20.6821,20.6896,20.6598,20.6598,48700.0
2013-04-16 13:10:00,27.76,27.77,27.74,27.74,60100.0,20.6598,20.6672,20.6449,20.6449,60100.0
2013-04-16 13:20:00,27.75,27.76,27.72,27.72,70300.0,20.6523,20.6598,20.63,20.63,70300.0
2013-04-16 13:30:00,27.72,27.73,27.67,27.67,98800.0,20.63,20.6375,20.5928,20.5928,98800.0
2013-04-16 13:40:00,27.67,27.68,27.64,27.64,63200.0,20.5928,20.6002,20.5705,20.5705,63200.0
2013-04-16 13:50:00,27.64,27.64,27.63,27.63,41100.0,20.5705,20.5705,20.563,20.563,41100.0
2013-04-16 14:00:00,27.64,27.64,27.59,27.6,109100.0,20.5705,20.5705,20.5333,20.5407,109100.0
2013-04-16 14:10:00,27.61,27.61,27.56,27.57,94900.0,20.5482,20.5482,20.5109,20.5184,94900.0
2013-04-16 14:20:00,27.56,27.57,27.51,27.57,101900.0,20.5109,20.5184,20.4737,20.5184,101900.0
2013-04-16 14:30:00,27.57,27.57,27.52,27.53,101700.0,20.5184,20.5184,20.4812,20.4886,101700.0
2013-04-16 14:40:00,27.52,27.61,27.52,27.6,105200.0,20.4812,20.5482,20.4812,20.5407,105200.0
2013-04-16 14:50:00,27.6,27.64,27.59,27.62,258700.0,20.5407,20.5705,20.5333,20.5556,258700.0
2013-04-16 15:00:00,27.61,27.62,27.58,27.61,174700.0,20.5482,20.5556,20.5258,20.5482,174700.0
2013-04-16 15:10:00,27.6,27.66,27.6,27.65,197600.0,20.5407,20.5854,20.5407,20.5779,197600.0
2013-04-16 15:20:00,27.65,27.69,27.6,27.61,287100.0,20.5779,20.6077,20.5407,20.5482,287100.0
2013-04-16 15:30:00,27.61,27.7,27.59,27.69,319500.0,20.5482,20.6151,20.5333,20.6077,319500.0
2013-04-16 15:40:00,27.69,27.83,27.68,27.7,488300.0,20.6077,20.7119,20.6002,20.6151,488300.0
2013-04-16 15:50:00,27.69,27.77,27.66,27.77,875500.0,20.6077,20.6672,20.5854,20.6672,875500.0
2013-04-17 09:30:00,26.98,27.45,26.98,27.29,429100.0,20.0793,20.4291,20.0793,20.31,429100.0
2013-04-17 09:40:00,27.28,27.41,27.14,27.22,390500.0,20.3026,20.3993,20.1984,20.2579,390500.0
2013-04-17 09:50:00,27.22,27.32,27.09,27.09,385300.0,20.2579,20.3323,20.1612,20.1612,385300.0
2013-04-17 10:00:00,27.09,27.15,27.0,27.01,390800.0,20.1612,20.2058,20.0942,20.1016,390800.0
2013-04-17 10:10:00,27.01,27.08,26.95,27.0,274900.0,20.1016,20.1537,20.057,20.0942,274900.0
2013-04-17 10:20:00,26.98,27.14,26.95,27.05,496000.0,20.0793,20.1984,20.057,20.1314,496000.0
2013-04-17 10:30:00,27.05,27.06,26.92,26.92,260400.0,20.1314,20.1388,20.0346,20.0346,260400.0
2013-04-17 10:40:00,26.93,26.96,26.89,26.95,238400.0,20.0421,20.0644,20.0123,20.057,238400.0
2013-04-17 10:50:00,26.96,26.96,26.84,26.85,270000.0,20.0644,20.0644,19.9751,19.9825,270000.0
2013-04-17 11:00:00,26.85,26.86,26.77,26.85,365800.0,19.9825,19.99,19.923,19.9825,365800.0
2013-04-17 11:10:00,26.84,26.89,26.82,26.89,151600.0,19.9751,20.0123,19.9602,20.0123,151600.0
2013-04-17 11:20:00,26.89,26.95,26.82,26.83,128700.0,20.0123,20.057,19.9602,19.9677,128700.0
2013-04-17 11:30:00,26.82,26.87,26.76,26.87,138800.0,19.9602,19.9974,19.9156,19.9974,138800.0
2013-04-17 11:40:00,26.87,26.91,26.83,26.87,98700.0,19.9974,20.0272,19.9677,19.9974,98700.0
2013-04-17 11:50:00,26.87,26.97,26.87,26.93,136900.0,19.9974,20.0718,19.9974,20.0421,136900.0
2013-04-17 12:00:00,26.93,26.94,26.86,26.89,156300.0,20.0421,20.0495,19.99,20.0123,156300.0
2013-04-17 12:10:00,26.89,26.92,26.79,26.87,130800.0,20.0123,20.0346,19.9379,19.9974,130800.0
2013-04-17 12:20:00,26.87,26.89,26.79,26.83,140600.0,19.9974,20.0123,19.9379,19.9677,140600.0
2013-04-17 12:30:00,26.82,26.94,26.81,26.91,152500.0,19.9602,20.0495,19.9528,20.0272,152500.0
2013-04-17 12:40:00,26.91,26.94,26.86,26.87,216900.0,20.0272,20.0495,19.99,19.9974,216900.0
2013-04-17 12:50:00,26.86,26.96,26.79,26.96,223000.0,19.99,20.0644,19.9379,20.0644,223000.0
2013-04-17 13:00:00,26.95,26.96,26.87,26.89,174500.0,20.057,20.0644,19.9974,20.0123,174500.0
2013-04-17 13:10:00,26.88,26.93,26.87,26.89,155400.0,20.0049,20.0421,19.9974,20.0123,155400.0
2013-04-17 13:20:00,26.89,27.06,26.88,27.05,187000.0,20.0123,20.1388,20.0049,20.1314,187000.0
2013-04-17 13:30:00,27.05,27.07,27.0,27.07,121600.0,20.1314,20.1463,20.0942,20.1463,121600.0
2013-04-17 13:40:00,27.07,27.15,27.04,27.09,138300.0,20.1463,20.2058,20.1239,20.1612,138300.0
2013-04-17 13:50:00,27.09,27.1,27.03,27.05,98600.0,20.1612,20.1686,20.1165,20.1314,98600.0
2013-04-17 14:00:00,27.06,27.07,26.98,27.02,162100.0,20.1388,20.1463,20.0793,20.1091,162100.0
2013-04-17 14:10:00,27.02,27.06,26.98,26.98,77900.0,20.1091,20.1388,20.0793,20.0793,77900.0
2013-04-17 14:20:00,26.98,27.08,26.98,27.04,87500.0,20.0793,20.1537,20.0793,20.1239,87500.0
2013-04-17 14:30:00,27.04,27.07,27.0,27.06,150300.0,20.1239,20.1463,20.0942,20.1388,150300.0
2013-04-17 14:40:00,27.07,27.12,27.05,27.1,248800.0,20.1463,20.1835,20.1314,20.1686,248800.0
2013-04-17 14:50:00,27.1,27.18,27.09,27.15,170700.0,20.1686,20.2281,20.1612,20.2058,170700.0
2013-04-17 15:00:00,27.14,27.18,27.1,27.12,181400.0,20.1984,20.2281,20.1686,20.1835,181400.0
2013-04-17 15:10:00,27.13,27.2,27.1,27.17,223500.0,20.1909,20.243,20.1686,20.2207,223500.0
2013-04-17 15:20:00,27.17,27.21,27.14,27.15,349500.0,20.2207,20.2505,20.1984,20.2058,349500.0
2013-04-17 15:30:00,27.15,27.16,27.09,27.1,527100.0,20.2058,20.2132,20.1612,20.1686,527100.0
2013-04-17 15:40:00,27.1,27.21,27.09,27.19,283600.0,20.1686,20.2505,20.1612,20.2356,283600.0
2013-04-17 15:50:00,27.2,27.23,27.16,27.18,498400.0,20.243,20.2653,20.2132,20.2281,498400.0
2013-04-18 09:30:00,27.28,27.28,27.12,27.17,243800.0,20.3026,20.3026,20.1835,20.2207,243800.0
2013-04-18 09:40:00,27.17,27.38,27.17,27.35,225800.0,20.2207,20.377,20.2207,20.3547,225800.0
2013-04-18 09:50:00,27.35,27.35,27.1,27.11,246300.0,20.3547,20.3547,20.1686,20.176,246300.0
2013-04-18 10:00:00,27.1,27.14,26.93,26.98,548300.0,20.1686,20.1984,20.0421,20.0793,548300.0
2013-04-18 10:10:00,26.98,27.14,26.97,27.1,221200.0,20.0793,20.1984,20.0718,20.1686,221200.0
2013-04-18 10:20:00,27.1,27.15,27.04,27.1,167300.0,20.1686,20.2058,20.1239,20.1686,167300.0
2013-04-18 10:30:00,27.1,27.21,27.1,27.18,168400.0,20.1686,20.2505,20.1686,20.2281,168400.0
2013-04-18 10:40:00,27.18,27.3,27.17,27.3,98700.0,20.2281,20.3174,20.2207,20.3174,98700.0
2013-04-18 10:50:00,27.3,27.34,27.2,27.27,94800.0,20.3174,20.3472,20.243,20.2951,94800.0
2013-04-18 11:00:00,27.26,27.28,27.16,27.16,108800.0,20.2877,20.3026,20.2132,20.2132,108800.0
2013-04-18 11:10:00,27.17,27.24,27.17,27.18,90700.0,20.2207,20.2728,20.2207,20.2281,90700.0
2013-04-18 11:20:00,27.18,27.19,27.13,27.13,103700.0,20.2281,20.2356,20.1909,20.1909,103700.0
2013-04-18 11:30:00,27.13,27.15,27.09,27.1,171400.0,20.1909,20.2058,20.1612,20.1686,171400.0
2013-04-18 11:40:00,27.1,27.12,27.01,27.03,121100.0,20.1686,20.1835,20.1016,20.1165,121100.0
2013-04-18 11:50:00,27.04,27.12,27.01,27.1,165400.0,20.1239,20.1835,20.1016,20.1686,165400.0
2013-04-18 12:00:00,27.1,27.12,27.06,27.06,90900.0,20.1686,20.1835,20.1388,20.1388,90900.0
2013-04-18 12:10:00,27.06,27.1,27.03,27.05,80200.0,20.1388,20.1686,20.1165,20.1314,80200.0
2013-04-18 12:20:00,27.05,27.06,26.98,26.98,186600.0,20.1314,20.1388,20.0793,20.0793,186600.0
2013-04-18 12:30:00,26.98,27.0,26.94,26.96,117100.0,20.0793,20.0942,20.0495,20.0644,117100.0
2013-04-18 12:40:00,26.96,27.0,26.96,26.98,102100.0,20.0644,20.0942,20.0644,20.0793,102100.0
2013-04-18 12:50:00,26.98,27.0,26.97,26.98,105100.0,20.0793,20.0942,20.0718,20.0793,105100.0
2013-04-18 13:00:00,26.98,27.0,26.96,26.97,143900.0,20.0793,20.0942,20.0644,20.0718,143900.0
2013-04-18 13:10:00,26.97,26.98,26.91,26.91,116500.0,20.0718,20.0793,20.0272,20.0272,116500.0
2013-04-18 13:20:00,26.92,26.96,26.91,26.95,110000.0,20.0346,20.0644,20.0272,20.057,110000.0
2013-04-18 13:30:00,26.95,26.95,26.89,26.91,91200.0,20.057,20.057,20.0123,20.0272,91200.0
2013-04-18 13:40:00,26.9,26.91,26.86,26.86,92800.0,20.0197,20.0272,19.99,19.99,92800.0
2013-04-18 13:50:00,26.86,26.88,26.83,26.85,129800.0,19.99,20.0049,19.9677,19.9825,129800.0
2013-04-18 14:00:00,26.85,26.87,26.84,26.84,87000.0,19.9825,19.9974,19.9751,19.9751,87000.0
2013-04-18 14:10:00,26.84,26.84,26.75,26.79,123300.0,19.9751,19.9751,19.9081,19.9379,123300.0
2013-04-18 14:20:00,26.79,26.82,26.69,26.73,227000.0,19.9379,19.9602,19.8635,19.8932,227000.0
2013-04-18 14:30:00,26.73,26.82,26.73,26.79,119400.0,19.8932,19.9602,19.8932,19.9379,119400.0
2013-04-18 14:40:00,26.79,26.79,26.68,26.68,147300.0,19.9379,19.9379,19.856,19.856,147300.0
2013-04-18 14:50:00,26.68,26.71,26.64,26.71,182300.0,19.856,19.8783,19.8262,19.8783,182300.0
2013-04-18 15:00:00,26.7,26.77,26.7,26.74,143700.0,19.8709,19.923,19.8709,19.9007,143700.0
2013-04-18 15:10:00,26.74,26.75,26.69,26.72,253300.0,19.9007,19.9081,19.8635,19.8858,253300.0
2013-04-18 15:20:00,26.72,26.76,26.66,26.75,223200.0,19.8858,19.9156,19.8411,19.9081,223200.0
2013-04-18 15:30:00,26.76,26.82,26.71,26.74,261500.0,19.9156,19.9602,19.8783,19.9007,261500.0
2013-04-18 15:40:00,26.74,26.81,26.73,26.76,251900.0,19.9007,19.9528,19.8932,19.9156,251900.0
2013-04-18 15:50:00,26.76,26.76,26.68,26.7,507000.0,19.9156,19.9156,19.856,19.8709,507000.0
2013-04-19 09:30:00,26.85,26.95,26.77,26.95,735300.0,19.9825,20.057,19.923,20.057,735300.0
2013-04-19 09:40:00,26.95,26.99,26.74,26.75,140900.0,20.057,20.0867,19.9007,19.9081,140900.0
2013-04-19 09:50:00,26.75,26.83,26.73,26.8,109700.0,19.9081,19.9677,19.8932,19.9453,109700.0
2013-04-19 10:00:00,26.8,26.82,26.76,26.81,224400.0,19.9453,19.9602,19.9156,19.9528,224400.0
2013-04-19 10:10:00,26.81,26.81,26.77,26.77,167600.0,19.9528,19.9528,19.923,19.923,167600.0
2013-04-19 10:20:00,26.77,26.81,26.7,26.79,157300.0,19.923,19.9528,19.8709,19.9379,157300.0
2013-04-19 10:30:00,26.8,26.8,26.71,26.72,249700.0,19.9453,19.9453,19.8783,19.8858,249700.0
2013-04-19 10:40:00,26.73,26.73,26.64,26.67,448200.0,19.8932,19.8932,19.8262,19.8486,448200.0
2013-04-19 10:50:00,26.67,26.73,26.65,26.73,280400.0,19.8486,19.8932,19.8337,19.8932,280400.0
2013-04-19 11:00:00,26.73,26.77,26.71,26.77,448100.0,19.8932,19.923,19.8783,19.923,448100.0
2013-04-19 11:10:00,26.76,26.81,26.74,26.81,301400.0,19.9156,19.9528,19.9007,19.9528,301400.0
2013-04-19 11:20:00,26.8,26.81,26.76,26.78,173000.0,19.9453,19.9528,19.9156,19.9304,173000.0
2013-04-19 11:30:00,26.78,26.83,26.78,26.8,247700.0,19.9304,19.9677,19.9304,19.9453,247700.0
2013-04-19 11:40:00,26.79,26.83,26.78,26.81,440500.0,19.9379,19.9677,19.9304,19.9528,440500.0
2013-04-19 11:50:00,26.81,26.85,26.79,26.83,192800.0,19.9528,19.9825,19.9379,19.9677,192800.0
2013-04-19 12:00:00,26.83,26.89,26.8,26.87,281700.0,19.9677,20.0123,19.9453,19.9974,281700.0
2013-04-19 12:10:00,26.87,26.94,26.85,26.9,151900.0,19.9974,20.0495,19.9825,20.0197,151900.0
2013-04-19 12:20:00,26.9,26.96,26.89,26.94,112000.0,20.0197,20.0644,20.0123,20.0495,112000.0
2013-04-19 12:30:00,26.94,26.99,26.94,26.97,288900.0,20.0495,20.0867,20.0495,20.0718,288900.0
2013-04-19 12:40:00,26.97,26.97,26.89,26.9,151000.0,20.0718,20.0718,20.0123,20.0197,151000.0
2013-04-19 12:50:00,26.91,26.93,26.87,26.9,166800.0,20.0272,20.0421,19.9974,20.0197,166800.0
2013-04-19 13:00:00,26.9,26.91,26.87,26.9,110500.0,20.0197,20.0272,19.9974,20.0197,110500.0
2013-04-19 13:10:00,26.89,26.92,26.88,26.88,98500.0,20.0123,20.0346,20.0049,20.0049,98500.0
2013-04-19 13:20:00,26.88,26.92,26.87,26.91,216600.0,20.0049,20.0346,19.9974,20.0272,216600.0
2013-04-19 13:30:00,26.9,26.93,26.88,26.9,264400.0,20.0197,20.0421,20.0049,20.0197,264400.0
2013-04-19 13:40:00,26.89,26.93,26.86,26.87,133900.0,20.0123,20.0421,19.99,19.9974,133900.0
2013-04-19 13:50:00,26.88,26.93,26.86,26.87,113300.0,20.0049,20.0421,19.99,19.9974,113300.0
2013-04-19 14:00:00,26.87,26.91,26.87,26.89,123400.0,19.9974,20.0272,19.9974,20.0123,123400.0
2013-04-19 14:10:00,26.89,26.89,26.87,26.89,113000.0,20.0123,20.0123,19.9974,20.0123,113000.0
2013-04-19 14:20:00,26.87,26.9,26.85,26.89,175100.0,19.9974,20.0197,19.9825,20.0123,175100.0
2013-04-19 14:30:00,26.89,26.92,26.88,26.89,233000.0,20.0123,20.0346,20.0049,20.0123,233000.0
2013-04-19 14:40:00,26.89,26.91,26.83,26.85,96300.0,20.0123,20.0272,19.9677,19.9825,96300.0
2013-04-19 14:50:00,26.86,26.91,26.85,26.89,87600.0,19.99,20.0272,19.9825,20.0123,87600.0
2013-04-19 15:00:00,26.89,26.92,26.88,26.9,153600.0,20.0123,20.0346,20.0049,20.0197,153600.0
2013-04-19 15:10:00,26.9,26.94,26.89,26.94,493500.0,20.0197,20.0495,20.0123,20.0495,493500.0
2013-04-19 15:20:00,26.94,26.95,26.89,26.93,265500.0,20.0495,20.057,20.0123,20.0421,265500.0
2013-04-19 15:30:00,26.93,26.98,26.92,26.98,181200.0,20.0421,20.0793,20.0346,20.0793,181200.0
2013-04-19 15:40:00,26.97,27.01,26.97,27.0,244200.0,20.0718,20.1016,20.0718,20.0942,244200.0
2013-04-19 15:50:00,26.99,27.0,26.98,26.98,349200.0,20.0867,20.0942,20.0793,20.0793,349200.0
2013-04-22 09:30:00,27.03,27.09,26.94,26.99,163100.0,20.1165,20.1612,20.0495,20.0867,163100.0
2013-04-22 09:40:00,26.99,27.01,26.9,26.91,186000.0,20.0867,20.1016,20.0197,20.0272,186000.0
2013-04-22 09:50:00,26.91,26.98,26.87,26.97,80500.0,20.0272,20.0793,19.9974,20.0718,80500.0
2013-04-22 10:00:00,26.96,26.97,26.79,26.85,260300.0,20.0644,20.0718,19.9379,19.9825,260300.0
2013-04-22 10:10:00,26.85,26.91,26.84,26.89,163600.0,19.9825,20.0272,19.9751,20.0123,163600.0
2013-04-22 10:20:00,26.89,26.91,26.8,26.87,227700.0,20.0123,20.0272,19.9453,19.9974,227700.0
2013-04-22 10:30:00,26.86,26.9,26.8,26.85,167700.0,19.99,20.0197,19.9453,19.9825,167700.0
2013-04-22 10:40:00,26.84,26.93,26.84,26.92,128400.0,19.9751,20.0421,19.9751,20.0346,128400.0
2013-04-22 10:50:00,26.92,26.94,26.89,26.94,147200.0,20.0346,20.0495,20.0123,20.0495,147200.0
2013-04-22 11:00:00,26.94,26.94,26.87,26.89,108000.0,20.0495,20.0495,19.9974,20.0123,108000.0
2013-04-22 11:10:00,26.89,26.89,26.83,26.87,74700.0,20.0123,20.0123,19.9677,19.9974,74700.0
2013-04-22 11:20:00,26.86,26.87,26.85,26.85,73900.0,19.99,19.9974,19.9825,19.9825,73900.0
2013-04-22 11:30:00,26.85,26.89,26.84,26.89,71900.0,19.9825,20.0123,19.9751,20.0123,71900.0
2013-04-22 11:40:00,26.88,26.93,26.88,26.92,107400.0,20.0049,20.0421,20.0049,20.0346,107400.0
2013-04-22 11:50:00,26.92,27.0,26.92,26.99,125700.0,20.0346,20.0942,20.0346,20.0867,125700.0
2013-04-22 12:00:00,26.99,27.0,26.97,27.0,107500.0,20.0867,20.0942,20.0718,20.0942,107500.0
2013-04-22 12:10:00,27.0,27.0,26.95,26.97,79000.0,20.0942,20.0942,20.057,20.0718,79000.0
2013-04-22 12:20:00,26.96,26.99,26.95,26.99,81500.0,20.0644,20.0867,20.057,20.0867,81500.0
2013-04-22 12:30:00,26.99,27.0,26.99,27.0,76900.0,20.0867,20.0942,20.0867,20.0942,76900.0
2013-04-22 12:40:00,27.0,27.04,27.0,27.04,147100.0,20.0942,20.1239,20.0942,20.1239,147100.0
2013-04-22 12:50:00,27.04,27.06,27.0,27.0,93500.0,20.1239,20.1388,20.0942,20.0942,93500.0
2013-04-22 13:00:00,27.0,27.02,26.99,27.01,67900.0,20.0942,20.1091,20.0867,20.1016,67900.0
2013-04-22 13:10:00,27.0,27.02,26.99,26.99,65400.0,20.0942,20.1091,20.0867,20.0867,65400.0
2013-04-22 13:20:00,27.0,27.02,26.99,27.01,161800.0,20.0942,20.1091,20.0867,20.1016,161800.0
2013-04-22 13:30:00,27.01,27.12,27.01,27.11,216500.0,20.1016,20.1835,20.1016,20.176,216500.0
2013-04-22 13:40:00,27.11,27.13,27.09,27.09,85600.0,20.176,20.1909,20.1612,20.1612,85600.0
2013-04-22 13:50:00,27.09,27.1,27.05,27.05,113900.0,20.1612,20.1686,20.1314,20.1314,113900.0
2013-04-22 14:00:00,27.05,27.1,27.05,27.09,60400.0,20.1314,20.1686,20.1314,20.1612,60400.0
2013-04-22 14:10:00,27.09,27.1,27.07,27.08,178700.0,20.1612,20.1686,20.1463,20.1537,178700.0
2013-04-22 14:20:00,27.08,27.15,27.08,27.14,208000.0,20.1537,20.2058,20.1537,20.1984,208000.0
2013-04-22 14:30:00,27.13,27.19,27.12,27.18,120800.0,20.1909,20.2356,20.1835,20.2281,120800.0
2013-04-22 14:40:00,27.19,27.2,27.18,27.18,75900.0,20.2356,20.243,20.2281,20.2281,75900.0
2013-04-22 14:50:00,27.18,27.22,27.18,27.21,140400.0,20.2281,20.2579,20.2281,20.2505,140400.0
2013-04-22 15:00:00,27.21,27.28,27.21,27.27,310700.0,20.2505,20.3026,20.2505,20.2951,310700.0
2013-04-22 15:10:00,27.27,27.28,27.21,27.21,185100.0,20.2951,20.3026,20.2505,20.2505,185100.0
2013-04-22 15:20:00,27.21,27.26,27.2,27.21,191700.0,20.2505,20.2877,20.243,20.2505,191700.0
2013-04-22 15:30:00,27.21,27.26,27.21,27.21,248900.0,20.2505,20.2877,20.2505,20.2505,248900.0
2013-04-22 15:40:00,27.21,27.24,27.17,27.2,233400.0,20.2505,20.2728,20.2207,20.243,233400.0
2013-04-22 15:50:00,27.19,27.2,27.13,27.14,614000.0,20.2356,20.243,20.1909,20.1984,614000.0
2013-04-23 09:30:00,27.37,27.52,27.26,27.43,197400.0,20.3695,20.4812,20.2877,20.4142,197400.0
2013-04-23 09:40:00,27.44,27.45,27.39,27.42,158500.0,20.4216,20.4291,20.3844,20.4067,158500.0
2013-04-23 09:50:00,27.43,27.46,27.4,27.41,123200.0,20.4142,20.4365,20.3919,20.3993,123200.0
2013-04-23 10:00:00,27.41,27.43,27.32,27.34,290900.0,20.3993,20.4142,20.3323,20.3472,290900.0
2013-04-23 10:10:00,27.34,27.39,27.32,27.34,256700.0,20.3472,20.3844,20.3323,20.3472,256700.0
2013-04-23 10:20:00,27.34,27.37,27.32,27.37,216200.0,20.3472,20.3695,20.3323,20.3695,216200.0
2013-04-23 10:30:00,27.37,27.41,27.33,27.35,308200.0,20.3695,20.3993,20.3398,20.3547,308200.0
2013-04-23 10:40:00,27.35,27.36,27.32,27.32,177000.0,20.3547,20.3621,20.3323,20.3323,177000.0
2013-04-23 10:50:00,27.32,27.35,27.32,27.34,161800.0,20.3323,20.3547,20.3323,20.3472,161800.0
2013-04-23 11:00:00,27.35,27.44,27.33,27.44,158800.0,20.3547,20.4216,20.3398,20.4216,158800.0
2013-04-23 11:10:00,27.44,27.5,27.43,27.5,138200.0,20.4216,20.4663,20.4142,20.4663,138200.0
2013-04-23 11:20:00,27.5,27.5,27.47,27.49,158300.0,20.4663,20.4663,20.444,20.4588,158300.0
2013-04-23 11:30:00,27.48,27.5,27.47,27.5,118200.0,20.4514,20.4663,20.444,20.4663,118200.0
2013-04-23 11:40:00,27.5,27.55,27.49,27.55,84100.0,20.4663,20.5035,20.4588,20.5035,84100.0
2013-04-23 11:50:00,27.55,27.56,27.53,27.55,104300.0,20.5035,20.5109,20.4886,20.5035,104300.0
2013-04-23 12:00:00,27.55,27.55,27.5,27.55,78900.0,20.5035,20.5035,20.4663,20.5035,78900.0
2013-04-23 12:10:00,27.55,27.55,27.49,27.5,101500.0,20.5035,20.5035,20.4588,20.4663,101500.0
2013-04-23 12:20:00,27.5,27.52,27.49,27.5,137400.0,20.4663,20.4812,20.4588,20.4663,137400.0
2013-04-23 12:30:00,27.49,27.5,27.47,27.47,113000.0,20.4588,20.4663,20.444,20.444,113000.0
2013-04-23 12:40:00,27.48,27.5,27.44,27.47,134500.0,20.4514,20.4663,20.4216,20.444,134500.0
2013-04-23 12:50:00,27.48,27.51,27.45,27.51,56200.0,20.4514,20.4737,20.4291,20.4737,56200.0
2013-04-23 13:00:00,27.51,27.53,27.22,27.22,304500.0,20.4737,20.4886,20.2579,20.2579,304500.0
2013-04-23 13:10:00,27.2,27.56,27.16,27.5,471900.0,20.243,20.5109,20.2132,20.4663,471900.0
2013-04-23 13:20:00,27.5,27.54,27.47,27.5,96100.0,20.4663,20.4961,20.444,20.4663,96100.0
2013-04-23 13:30:00,27.49,27.52,27.47,27.52,78000.0,20.4588,20.4812,20.444,20.4812,78000.0
2013-04-23 13:40:00,27.52,27.55,27.49,27.52,111600.0,20.4812,20.5035,20.4588,20.4812,111600.0
2013-04-23 13:50:00,27.52,27.59,27.52,27.55,109900.0,20.4812,20.5333,20.4812,20.5035,109900.0
2013-04-23 14:00:00,27.55,27.55,27.5,27.51,121100.0,20.5035,20.5035,20.4663,20.4737,121100.0
2013-04-23 14:10:00,27.51,27.54,27.49,27.51,105700.0,20.4737,20.4961,20.4588,20.4737,105700.0
2013-04-23 14:20:00,27.51,27.52,27.46,27.46,116700.0,20.4737,20.4812,20.4365,20.4365,116700.0
2013-04-23 14:30:00,27.46,27.48,27.44,27.48,102000.0,20.4365,20.4514,20.4216,20.4514,102000.0
2013-04-23 14:40:00,27.48,27.49,27.46,27.47,125200.0,20.4514,20.4588,20.4365,20.444,125200.0
2013-04-23 14:50:00,27.47,27.48,27.47,27.48,106200.0,20.444,20.4514,20.444,20.4514,106200.0
2013-04-23 15:00:00,27.48,27.5,27.47,27.5,222000.0,20.4514,20.4663,20.444,20.4663,222000.0
2013-04-23 15:10:00,27.5,27.51,27.49,27.5,217800.0,20.4663,20.4737,20.4588,20.4663,217800.0
2013-04-23 15:20:00,27.5,27.53,27.49,27.52,270900.0,20.4663,20.4886,20.4588,20.4812,270900.0
2013-04-23 15:30:00,27.52,27.56,27.51,27.54,192300.0,20.4812,20.5109,20.4737,20.4961,192300.0
2013-04-23 15:40:00,27.54,27.55,27.49,27.52,393900.0,20.4961,20.5035,20.4588,20.4812,393900.0
2013-04-23 15:50:00,27.52,27.55,27.51,27.55,482500.0,20.4812,20.5035,20.4737,20.5035,482500.0
2013-04-24 09:30:00,27.61,27.74,27.53,27.66,123900.0,20.5482,20.6449,20.4886,20.5854,123900.0
2013-04-24 09:40:00,27.65,27.7,27.64,27.69,130100.0,20.5779,20.6151,20.5705,20.6077,130100.0
2013-04-24 09:50:00,27.69,27.69,27.61,27.67,180100.0,20.6077,20.6077,20.5482,20.5928,180100.0
2013-04-24 10:00:00,27.67,27.73,27.65,27.65,149900.0,20.5928,20.6375,20.5779,20.5779,149900.0
2013-04-24 10:10:00,27.65,27.67,27.62,27.64,139100.0,20.5779,20.5928,20.5556,20.5705,139100.0
2013-04-24 10:20:00,27.64,27.66,27.59,27.64,137400.0,20.5705,20.5854,20.5333,20.5705,137400.0
2013-04-24 10:30:00,27.64,27.65,27.6,27.64,207700.0,20.5705,20.5779,20.5407,20.5705,207700.0
2013-04-24 10:40:00,27.64,27.71,27.62,27.69,149000.0,20.5705,20.6226,20.5556,20.6077,149000.0
2013-04-24 10:50:00,27.69,27.71,27.68,27.71,137500.0,20.6077,20.6226,20.6002,20.6226,137500.0
2013-04-24 11:00:00,27.71,27.74,27.66,27.66,139000.0,20.6226,20.6449,20.5854,20.5854,139000.0
2013-04-24 11:10:00,27.66,27.68,27.63,27.68,186700.0,20.5854,20.6002,20.563,20.6002,186700.0
2013-04-24 11:20:00,27.68,27.71,27.66,27.7,54100.0,20.6002,20.6226,20.5854,20.6151,54100.0
2013-04-24 11:30:00,27.71,27.74,27.7,27.7,107200.0,20.6226,20.6449,20.6151,20.6151,107200.0
2013-04-24 11:40:00,27.7,27.81,27.7,27.79,81100.0,20.6151,20.697,20.6151,20.6821,81100.0
2013-04-24 11:50:00,27.79,27.83,27.79,27.8,66400.0,20.6821,20.7119,20.6821,20.6896,66400.0
2013-04-24 12:00:00,27.8,27.81,27.76,27.77,96900.0,20.6896,20.697,20.6598,20.6672,96900.0
2013-04-24 12:10:00,27.77,27.78,27.75,27.75,43200.0,20.6672,20.6747,20.6523,20.6523,43200.0
2013-04-24 12:20:00,27.76,27.79,27.75,27.78,77900.0,20.6598,20.6821,20.6523,20.6747,77900.0
2013-04-24 12:30:00,27.79,27.81,27.75,27.75,69500.0,20.6821,20.697,20.6523,20.6523,69500.0
2013-04-24 12:40:00,27.75,27.79,27.73,27.77,114700.0,20.6523,20.6821,20.6375,20.6672,114700.0
2013-04-24 12:50:00,27.76,27.78,27.74,27.77,87400.0,20.6598,20.6747,20.6449,20.6672,87400.0
2013-04-24 13:00:00,27.78,27.8,27.75,27.76,166900.0,20.6747,20.6896,20.6523,20.6598,166900.0
2013-04-24 13:10:00,27.77,27.78,27.75,27.76,81900.0,20.6672,20.6747,20.6523,20.6598,81900.0
2013-04-24 13:20:00,27.77,27.78,27.74,27.75,51500.0,20.6672,20.6747,20.6449,20.6523,51500.0
2013-04-24 13:30:00,27.75,27.76,27.71,27.76,76200.0,20.6523,20.6598,20.6226,20.6598,76200.0
2013-04-24 13:40:00,27.76,27.8,27.76,27.8,73100.0,20.6598,20.6896,20.6598,20.6896,73100.0
2013-04-24 13:50:00,27.8,27.82,27.8,27.81,62400.0,20.6896,20.7044,20.6896,20.697,62400.0
2013-04-24 14:00:00,27.81,27.81,27.75,27.75,108000.0,20.697,20.697,20.6523,20.6523,108000.0
2013-04-24 14:10:00,27.76,27.8,27.76,27.77,104600.0,20.6598,20.6896,20.6598,20.6672,104600.0
2013-04-24 14:20:00,27.78,27.8,27.77,27.8,183300.0,20.6747,20.6896,20.6672,20.6896,183300.0
2013-04-24 14:30:00,27.8,27.81,27.78,27.79,120000.0,20.6896,20.697,20.6747,20.6821,120000.0
2013-04-24 14:40:00,27.8,27.8,27.75,27.76,139800.0,20.6896,20.6896,20.6523,20.6598,139800.0
2013-04-24 14:50:00,27.76,27.79,27.75,27.79,214100.0,20.6598,20.6821,20.6523,20.6821,214100.0
2013-04-24 15:00:00,27.78,27.8,27.76,27.8,148000.0,20.6747,20.6896,20.6598,20.6896,148000.0
2013-04-24 15:10:00,27.8,27.87,27.8,27.85,164900.0,20.6896,20.7417,20.6896,20.7268,164900.0
2013-04-24 15:20:00,27.85,27.89,27.84,27.87,158900.0,20.7268,20.7565,20.7193,20.7417,158900.0
2013-04-24 15:30:00,27.87,27.91,27.86,27.89,236400.0,20.7417,20.7714,20.7342,20.7565,236400.0
2013-04-24 15:40:00,27.9,27.92,27.85,27.86,177600.0,20.764,20.7789,20.7268,20.7342,177600.0
2013-04-24 15:50:00,27.87,27.87,27.82,27.84,329100.0,20.7417,20.7417,20.7044,20.7193,329100.0
2013-04-25 09:30:00,27.83,27.86,27.69,27.79,171400.0,20.8237,20.8462,20.719,20.7938,171400.0
2013-04-25 09:40:00,27.78,27.84,27.76,27.82,107400.0,20.7863,20.8312,20.7713,20.8162,107400.0
2013-04-25 09:50:00,27.83,27.92,27.82,27.9,114900.0,20.8237,20.8911,20.8162,20.8761,114900.0
2013-04-25 10:00:00,27.9,27.96,27.89,27.95,125400.0,20.8761,20.921,20.8686,20.9135,125400.0
2013-04-25 10:10:00,27.95,27.96,27.89,27.95,98900.0,20.9135,20.921,20.8686,20.9135,98900.0
2013-04-25 10:20:00,27.96,27.97,27.86,27.9,155500.0,20.921,20.9285,20.8462,20.8761,155500.0
2013-04-25 10:30:00,27.91,27.97,27.89,27.96,98400.0,20.8836,20.9285,20.8686,20.921,98400.0
2013-04-25 10:40:00,27.96,27.99,27.95,27.98,100500.0,20.921,20.9434,20.9135,20.936,100500.0
2013-04-25 10:50:00,27.98,28.03,27.96,27.96,162000.0,20.936,20.9734,20.921,20.921,162000.0
2013-04-25 11:00:00,27.97,28.0,27.92,27.93,138700.0,20.9285,20.9509,20.8911,20.8985,138700.0
2013-04-25 11:10:00,27.93,27.97,27.9,27.96,147000.0,20.8985,20.9285,20.8761,20.921,147000.0
2013-04-25 11:20:00,27.97,28.01,27.96,27.99,101600.0,20.9285,20.9584,20.921,20.9434,101600.0
2013-04-25 11:30:00,27.99,28.07,27.99,28.07,81000.0,20.9434,21.0033,20.9434,21.0033,81000.0
2013-04-25 11:40:00,28.07,28.07,28.03,28.04,85400.0,21.0033,21.0033,20.9734,20.9808,85400.0
2013-04-25 11:50:00,28.03,28.05,27.96,27.98,130300.0,20.9734,20.9883,20.921,20.936,130300.0
2013-04-25 12:00:00,27.99,28.0,27.95,27.97,154600.0,20.9434,20.9509,20.9135,20.9285,154600.0
2013-04-25 12:10:00,27.97,27.98,27.95,27.95,76800.0,20.9285,20.936,20.9135,20.9135,76800.0
2013-04-25 12:20:00,27.95,27.96,27.94,27.95,25000.0,20.9135,20.921,20.906,20.9135,25000.0
2013-04-25 12:30:00,27.96,27.99,27.93,27.93,96300.0,20.921,20.9434,20.8985,20.8985,96300.0
2013-04-25 12:40:00,27.93,27.93,27.9,27.91,57400.0,20.8985,20.8985,20.8761,20.8836,57400.0
2013-04-25 12:50:00,27.91,27.94,27.9,27.93,78600.0,20.8836,20.906,20.8761,20.8985,78600.0
2013-04-25 13:00:00,27.92,27.93,27.88,27.88,78500.0,20.8911,20.8985,20.8611,20.8611,78500.0
2013-04-25 13:10:00,27.88,27.94,27.88,27.93,76500.0,20.8611,20.906,20.8611,20.8985,76500.0
2013-04-25 13:20:00,27.93,27.96,27.92,27.95,70800.0,20.8985,20.921,20.8911,20.9135,70800.0
2013-04-25 13:30:00,27.95,27.99,27.95,27.96,77800.0,20.9135,20.9434,20.9135,20.921,77800.0
2013-04-25 13:40:00,27.96,27.98,27.96,27.97,56700.0,20.921,20.936,20.921,20.9285,56700.0
2013-04-25 13:50:00,27.97,28.01,27.96,28.0,80700.0,20.9285,20.9584,20.921,20.9509,80700.0
2013-04-25 14:00:00,28.0,28.01,27.98,28.0,113300.0,20.9509,20.9584,20.936,20.9509,113300.0
2013-04-25 14:10:00,28.0,28.02,27.99,28.0,66400.0,20.9509,20.9659,20.9434,20.9509,66400.0
2013-04-25 14:20:00,28.0,28.02,27.99,28.02,61000.0,20.9509,20.9659,20.9434,20.9659,61000.0
2013-04-25 14:30:00,28.02,28.02,27.94,27.97,89500.0,20.9659,20.9659,20.906,20.9285,89500.0
2013-04-25 14:40:00,27.97,27.98,27.94,27.95,93200.0,20.9285,20.936,20.906,20.9135,93200.0
2013-04-25 14:50:00,27.94,27.96,27.91,27.91,91000.0,20.906,20.921,20.8836,20.8836,91000.0
2013-04-25 15:00:00,27.92,27.92,27.8,27.86,144600.0,20.8911,20.8911,20.8013,20.8462,144600.0
2013-04-25 15:10:00,27.86,27.87,27.79,27.8,135600.0,20.8462,20.8536,20.7938,20.8013,135600.0
2013-04-25 15:20:00,27.8,27.82,27.77,27.8,178300.0,20.8013,20.8162,20.7788,20.8013,178300.0
2013-04-25 15:30:00,27.8,27.85,27.8,27.85,178400.0,20.8013,20.8387,20.8013,20.8387,178400.0
2013-04-25 15:40:00,27.85,27.86,27.81,27.86,192400.0,20.8387,20.8462,20.8088,20.8462,192400.0
2013-04-25 15:50:00,27.86,27.86,27.74,27.79,642700.0,20.8462,20.8462,20.7564,20.7938,642700.0
2013-04-26 09:30:00,27.74,27.95,27.71,27.72,226700.0,20.7564,20.9135,20.7339,20.7414,226700.0
2013-04-26 09:40:00,27.72,27.76,27.67,27.73,96800.0,20.7414,20.7713,20.704,20.7489,96800.0
2013-04-26 09:50:00,27.73,27.91,27.73,27.88,162200.0,20.7489,20.8836,20.7489,20.8611,162200.0
2013-04-26 10:00:00,27.89,27.92,27.83,27.84,123000.0,20.8686,20.8911,20.8237,20.8312,123000.0
2013-04-26 10:10:00,27.84,27.87,27.78,27.82,135200.0,20.8312,20.8536,20.7863,20.8162,135200.0
2013-04-26 10:20:00,27.81,27.88,27.79,27.88,111000.0,20.8088,20.8611,20.7938,20.8611,111000.0
2013-04-26 10:30:00,27.88,27.88,27.78,27.84,114100.0,20.8611,20.8611,20.7863,20.8312,114100.0
2013-04-26 10:40:00,27.84,27.87,27.76,27.78,187800.0,20.8312,20.8536,20.7713,20.7863,187800.0
2013-04-26 10:50:00,27.78,27.82,27.74,27.79,201300.0,20.7863,20.8162,20.7564,20.7938,201300.0
2013-04-26 11:00:00,27.78,27.82,27.75,27.76,87800.0,20.7863,20.8162,20.7639,20.7713,87800.0
2013-04-26 11:10:00,27.76,27.86,27.75,27.83,116700.0,20.7713,20.8462,20.7639,20.8237,116700.0
2013-04-26 11:20:00,27.82,27.85,27.8,27.84,57100.0,20.8162,20.8387,20.8013,20.8312,57100.0
2013-04-26 11:30:00,27.84,27.84,27.79,27.83,87000.0,20.8312,20.8312,20.7938,20.8237,87000.0
2013-04-26 11:40:00,27.83,27.84,27.78,27.79,69900.0,20.8237,20.8312,20.7863,20.7938,69900.0
2013-04-26 11:50:00,27.8,27.81,27.78,27.8,82500.0,20.8013,20.8088,20.7863,20.8013,82500.0
2013-04-26 12:00:00,27.79,27.81,27.74,27.78,82400.0,20.7938,20.8088,20.7564,20.7863,82400.0
2013-04-26 12:10:00,27.77,27.78,27.73,27.74,106700.0,20.7788,20.7863,20.7489,20.7564,106700.0
2013-04-26 12:20:00,27.73,27.75,27.71,27.71,71700.0,20.7489,20.7639,20.7339,20.7339,71700.0
2013-04-26 12:30:00,27.71,27.73,27.66,27.66,63900.0,20.7339,20.7489,20.6965,20.6965,63900.0
2013-04-26 12:40:00,27.66,27.68,27.63,27.68,75600.0,20.6965,20.7115,20.6741,20.7115,75600.0
2013-04-26 12:50:00,27.68,27.73,27.66,27.71,79600.0,20.7115,20.7489,20.6965,20.7339,79600.0
2013-04-26 13:00:00,27.71,27.75,27.7,27.74,60200.0,20.7339,20.7639,20.7264,20.7564,60200.0
2013-04-26 13:10:00,27.75,27.75,27.73,27.73,42300.0,20.7639,20.7639,20.7489,20.7489,42300.0
2013-04-26 13:20:00,27.73,27.79,27.73,27.79,68600.0,20.7489,20.7938,20.7489,20.7938,68600.0
2013-04-26 13:30:00,27.79,27.82,27.77,27.8,43100.0,20.7938,20.8162,20.7788,20.8013,43100.0
2013-04-26 13:40:00,27.8,27.85,27.79,27.84,47900.0,20.8013,20.8387,20.7938,20.8312,47900.0
2013-04-26 13:50:00,27.84,27.86,27.83,27.85,55700.0,20.8312,20.8462,20.8237,20.8387,55700.0
2013-04-26 14:00:00,27.84,27.88,27.84,27.84,107300.0,20.8312,20.8611,20.8312,20.8312,107300.0
2013-04-26 14:10:00,27.84,27.85,27.83,27.83,29200.0,20.8312,20.8387,20.8237,20.8237,29200.0
2013-04-26 14:20:00,27.83,27.86,27.82,27.83,84200.0,20.8237,20.8462,20.8162,20.8237,84200.0
2013-04-26 14:30:00,27.82,27.83,27.79,27.83,39100.0,20.8162,20.8237,20.7938,20.8237,39100.0
2013-04-26 14:40:00,27.82,27.88,27.82,27.88,73800.0,20.8162,20.8611,20.8162,20.8611,73800.0
2013-04-26 14:50:00,27.88,27.89,27.86,27.87,95400.0,20.8611,20.8686,20.8462,20.8536,95400.0
2013-04-26 15:00:00,27.87,27.9,27.85,27.88,336100.0,20.8536,20.8761,20.8387,20.8611,336100.0
2013-04-26 15:10:00,27.88,27.92,27.88,27.91,76700.0,20.8611,20.8911,20.8611,20.8836,76700.0
2013-04-26 15:20:00,27.91,27.94,27.9,27.94,129000.0,20.8836,20.906,20.8761,20.906,129000.0
2013-04-26 15:30:00,27.93,27.95,27.9,27.91,141200.0,20.8985,20.9135,20.8761,20.8836,141200.0
2013-04-26 15:40:00,27.91,27.93,27.88,27.91,102000.0,20.8836,20.8985,20.8611,20.8836,102000.0
2013-04-26 15:50:00,27.9,27.92,27.87,27.88,343800.0,20.8761,20.8911,20.8536,20.8611,343800.0
2013-04-29 09:30:00,27.78,28.04,27.78,27.96,143000.0,20.7863,20.9808,20.7863,20.921,143000.0
2013-04-29 09:40:00,27.96,28.04,27.94,27.99,176100.0,20.921,20.9808,20.906,20.9434,176100.0
2013-04-29 09:50:00,28.0,28.01,27.94,27.98,52800.0,20.9509,20.9584,20.906,20.936,52800.0
2013-04-29 10:00:00,27.98,28.08,27.94,28.0,120300.0,20.936,21.0108,20.906,20.9509,120300.0
2013-04-29 10:10:00,28.0,28.03,27.98,27.99,56300.0,20.9509,20.9734,20.936,20.9434,56300.0
2013-04-29 10:20:00,27.99,28.01,27.95,27.95,38100.0,20.9434,20.9584,20.9135,20.9135,38100.0
2013-04-29 10:30:00,27.95,28.01,27.95,27.98,111800.0,20.9135,20.9584,20.9135,20.936,111800.0
2013-04-29 10:40:00,27.98,28.04,27.98,28.01,81800.0,20.936,20.9808,20.936,20.9584,81800.0
2013-04-29 10:50:00,28.0,28.01,27.96,27.96,53300.0,20.9509,20.9584,20.921,20.921,53300.0
2013-04-29 11:00:00,27.97,27.97,27.93,27.95,77100.0,20.9285,20.9285,20.8985,20.9135,77100.0
2013-04-29 11:10:00,27.95,27.98,27.94,27.96,97300.0,20.9135,20.936,20.906,20.921,97300.0
2013-04-29 11:20:00,27.95,27.98,27.95,27.96,33000.0,20.9135,20.936,20.9135,20.921,33000.0
2013-04-29 11:30:00,27.96,27.96,27.93,27.93,73200.0,20.921,20.921,20.8985,20.8985,73200.0
2013-04-29 11:40:00,27.94,27.95,27.93,27.94,31300.0,20.906,20.9135,20.8985,20.906,31300.0
2013-04-29 11:50:00,27.94,27.97,27.94,27.96,55400.0,20.906,20.9285,20.906,20.921,55400.0
2013-04-29 12:00:00,27.97,28.02,27.96,28.0,101000.0,20.9285,20.9659,20.921,20.9509,101000.0
2013-04-29 12:10:00,28.01,28.05,28.0,28.05,41000.0,20.9584,20.9883,20.9509,20.9883,41000.0
2013-04-29 12:20:00,28.05,28.08,28.04,28.05,87700.0,20.9883,21.0108,20.9808,20.9883,87700.0
2013-04-29 12:30:00,28.05,28.06,28.03,28.05,42000.0,20.9883,20.9958,20.9734,20.9883,42000.0
2013-04-29 12:40:00,28.05,28.05,28.02,28.03,31100.0,20.9883,20.9883,20.9659,20.9734,31100.0
2013-04-29 12:50:00,28.02,28.03,28.01,28.03,44100.0,20.9659,20.9734,20.9584,20.9734,44100.0
2013-04-29 13:00:00,28.03,28.05,28.02,28.04,34000.0,20.9734,20.9883,20.9659,20.9808,34000.0
2013-04-29 13:10:00,28.04,28.05,28.0,28.01,78100.0,20.9808,20.9883,20.9509,20.9584,78100.0
2013-04-29 13:20:00,28.0,28.02,28.0,28.02,39200.0,20.9509,20.9659,20.9509,20.9659,39200.0
2013-04-29 13:30:00,28.01,28.03,28.01,28.02,42800.0,20.9584,20.9734,20.9584,20.9659,42800.0
2013-04-29 13:40:00,28.02,28.07,28.02,28.06,66300.0,20.9659,21.0033,20.9659,20.9958,66300.0
2013-04-29 13:50:00,28.07,28.07,28.04,28.04,39200.0,21.0033,21.0033,20.9808,20.9808,39200.0
2013-04-29 14:00:00,28.04,28.05,28.02,28.02,32300.0,20.9808,20.9883,20.9659,20.9659,32300.0
2013-04-29 14:10:00,28.02,28.1,28.02,28.04,131200.0,20.9659,21.0257,20.9659,20.9808,131200.0
2013-04-29 14:20:00,28.04,28.06,28.04,28.04,37200.0,20.9808,20.9958,20.9808,20.9808,37200.0
2013-04-29 14:30:00,28.04,28.13,28.04,28.11,145700.0,20.9808,21.0482,20.9808,21.0332,145700.0
2013-04-29 14:40:00,28.11,28.12,28.1,28.1,23300.0,21.0332,21.0407,21.0257,21.0257,23300.0
2013-04-29 14:50:00,28.1,28.11,28.08,28.11,93800.0,21.0257,21.0332,21.0108,21.0332,93800.0
2013-04-29 15:00:00,28.11,28.11,28.05,28.1,136100.0,21.0332,21.0332,20.9883,21.0257,136100.0
2013-04-29 15:10:00,28.1,28.12,28.07,28.1,163200.0,21.0257,21.0407,21.0033,21.0257,163200.0
2013-04-29 15:20:00,28.1,28.11,28.09,28.1,136500.0,21.0257,21.0332,21.0183,21.0257,136500.0
2013-04-29 15:30:00,28.11,28.11,28.09,28.09,109900.0,21.0332,21.0332,21.0183,21.0183,109900.0
2013-04-29 15:40:00,28.1,28.14,28.07,28.07,361200.0,21.0257,21.0557,21.0033,21.0033,361200.0
2013-04-29 15:50:00,28.07,28.1,28.04,28.09,358500.0,21.0033,21.0257,20.9808,21.0183,358500.0
2013-04-30 09:30:00,28.12,28.22,28.07,28.15,230000.0,21.0407,21.1155,21.0033,21.0632,230000.0
2013-04-30 09:40:00,28.16,28.16,28.07,28.14,145000.0,21.0706,21.0706,21.0033,21.0557,145000.0
2013-04-30 09:50:00,28.13,28.13,28.01,28.07,127700.0,21.0482,21.0482,20.9584,21.0033,127700.0
2013-04-30 10:00:00,28.08,28.14,27.89,27.98,244400.0,21.0108,21.0557,20.8686,20.936,244400.0
2013-04-30 10:10:00,27.99,28.05,27.97,27.98,203600.0,20.9434,20.9883,20.9285,20.936,203600.0
2013-04-30 10:20:00,27.99,28.0,27.96,28.0,103000.0,20.9434,20.9509,20.921,20.9509,103000.0
2013-04-30 10:30:00,28.0,28.0,27.94,27.99,108700.0,20.9509,20.9509,20.906,20.9434,108700.0
2013-04-30 10:40:00,28.0,28.0,27.96,27.99,165800.0,20.9509,20.9509,20.921,20.9434,165800.0
2013-04-30 10:50:00,28.0,28.05,27.99,28.01,153200.0,20.9509,20.9883,20.9434,20.9584,153200.0
2013-04-30 11:00:00,28.01,28.03,28.01,28.03,75600.0,20.9584,20.9734,20.9584,20.9734,75600.0
2013-04-30 11:10:00,28.02,28.03,27.94,27.96,108600.0,20.9659,20.9734,20.906,20.921,108600.0
2013-04-30 11:20:00,27.97,28.01,27.96,28.01,43400.0,20.9285,20.9584,20.921,20.9584,43400.0
2013-04-30 11:30:00,28.01,28.03,27.97,28.01,137200.0,20.9584,20.9734,20.9285,20.9584,137200.0
2013-04-30 11:40:00,28.01,28.07,28.01,28.05,63400.0,20.9584,21.0033,20.9584,20.9883,63400.0
2013-04-30 11:50:00,28.06,28.13,28.05,28.1,91900.0,20.9958,21.0482,20.9883,21.0257,91900.0
2013-04-30 12:00:00,28.11,28.16,28.09,28.16,53300.0,21.0332,21.0706,21.0183,21.0706,53300.0
2013-04-30 12:10:00,28.16,28.19,28.13,28.14,74600.0,21.0706,21.0931,21.0482,21.0557,74600.0
2013-04-30 12:20:00,28.14,28.15,28.11,28.11,46200.0,21.0557,21.0632,21.0332,21.0332,46200.0
2013-04-30 12:30:00,28.11,28.11,28.06,28.07,47400.0,21.0332,21.0332,20.9958,21.0033,47400.0
2013-04-30 12:40:00,28.08,28.14,28.07,28.14,27900.0,21.0108,21.0557,21.0033,21.0557,27900.0
2013-04-30 12:50:00,28.14,28.18,28.13,28.15,43400.0,21.0557,21.0856,21.0482,21.0632,43400.0
2013-04-30 13:00:00,28.15,28.16,28.12,28.15,34300.0,21.0632,21.0706,21.0407,21.0632,34300.0
2013-04-30 13:10:00,28.15,28.17,28.12,28.16,44400.0,21.0632,21.0781,21.0407,21.0706,44400.0
2013-04-30 13:20:00,28.15,28.16,28.14,28.16,19000.0,21.0632,21.0706,21.0557,21.0706,19000.0
2013-04-30 13:30:00,28.16,28.17,28.15,28.17,50900.0,21.0706,21.0781,21.0632,21.0781,50900.0
2013-04-30 13:40:00,28.17,28.19,28.16,28.19,22900.0,21.0781,21.0931,21.0706,21.0931,22900.0
2013-04-30 13:50:00,28.19,28.2,28.16,28.19,55000.0,21.0931,21.1006,21.0706,21.0931,55000.0
2013-04-30 14:00:00,28.18,28.19,28.1,28.1,75300.0,21.0856,21.0931,21.0257,21.0257,75300.0
2013-04-30 14:10:00,28.1,28.13,28.09,28.1,59800.0,21.0257,21.0482,21.0183,21.0257,59800.0
2013-04-30 14:20:00,28.11,28.15,28.1,28.13,53000.0,21.0332,21.0632,21.0257,21.0482,53000.0
2013-04-30 14:30:00,28.13,28.16,28.12,28.16,65200.0,21.0482,21.0706,21.0407,21.0706,65200.0
2013-04-30 14:40:00,28.16,28.21,28.16,28.17,71200.0,21.0706,21.1081,21.0706,21.0781,71200.0
2013-04-30 14:50:00,28.18,28.2,28.17,28.2,58500.0,21.0856,21.1006,21.0781,21.1006,58500.0
2013-04-30 15:00:00,28.21,28.21,28.13,28.16,108400.0,21.1081,21.1081,21.0482,21.0706,108400.0
2013-04-30 15:10:00,28.17,28.21,28.16,28.2,65200.0,21.0781,21.1081,21.0706,21.1006,65200.0
2013-04-30 15:20:00,28.21,28.25,28.2,28.22,120000.0,21.1081,21.138,21.1006,21.1155,120000.0
2013-04-30 15:30:00,28.23,28.26,28.22,28.25,102200.0,21.123,21.1455,21.1155,21.138,102200.0
2013-04-30 15:40:00,28.25,28.3,28.25,28.28,234100.0,21.138,21.1754,21.138,21.1604,234100.0
2013-04-30 15:50:00,28.27,28.28,28.21,28.23,324900.0,21.1529,21.1604,21.1081,21.123,324900.0
2013-05-01 09:30:00,28.13,28.22,27.96,28.01,466500.0,21.0482,21.1155,20.921,20.9584,466500.0
2013-05-01 09:40:00,28.01,28.02,27.91,27.96,315400.0,20.9584,20.9659,20.8836,20.921,315400.0
2013-05-01 09:50:00,27.97,28.01,27.95,27.96,145900.0,20.9285,20.9584,20.9135,20.921,145900.0
2013-05-01 10:00:00,27.97,28.01,27.78,27.78,381800.0,20.9285,20.9584,20.7863,20.7863,381800.0
2013-05-01 10:10:00,27.78,27.82,27.67,27.67,226600.0,20.7863,20.8162,20.704,20.704,226600.0
2013-05-01 10:20:00,27.67,27.69,27.62,27.65,250400.0,20.704,20.719,20.6666,20.689,250400.0
2013-05-01 10:30:00,27.65,27.75,27.64,27.74,113600.0,20.689,20.7639,20.6815,20.7564,113600.0
2013-05-01 10:40:00,27.75,27.78,27.74,27.74,74100.0,20.7639,20.7863,20.7564,20.7564,74100.0
2013-05-01 10:50:00,27.75,27.79,27.71,27.78,127400.0,20.7639,20.7938,20.7339,20.7863,127400.0
2013-05-01 11:00:00,27.78,27.8,27.77,27.78,57700.0,20.7863,20.8013,20.7788,20.7863,57700.0
2013-05-01 11:10:00,27.79,27.79,27.75,27.75,65000.0,20.7938,20.7938,20.7639,20.7639,65000.0
2013-05-01 11:20:00,27.76,27.85,27.76,27.85,83700.0,20.7713,20.8387,20.7713,20.8387,83700.0
2013-05-01 11:30:00,27.85,27.89,27.82,27.82,110900.0,20.8387,20.8686,20.8162,20.8162,110900.0
2013-05-01 11:40:00,27.82,27.84,27.79,27.81,78900.0,20.8162,20.8312,20.7938,20.8088,78900.0
2013-05-01 11:50:00,27.82,27.86,27.8,27.86,83000.0,20.8162,20.8462,20.8013,20.8462,83000.0
2013-05-01 12:00:00,27.87,27.88,27.84,27.85,35300.0,20.8536,20.8611,20.8312,20.8387,35300.0
2013-05-01 12:10:00,27.85,27.87,27.83,27.85,71000.0,20.8387,20.8536,20.8237,20.8387,71000.0
2013-05-01 12:20:00,27.86,27.91,27.86,27.89,57700.0,20.8462,20.8836,20.8462,20.8686,57700.0
2013-05-01 12:30:00,27.89,27.91,27.84,27.85,68900.0,20.8686,20.8836,20.8312,20.8387,68900.0
2013-05-01 12:40:00,27.84,27.86,27.84,27.85,19600.0,20.8312,20.8462,20.8312,20.8387,19600.0
2013-05-01 12:50:00,27.85,27.86,27.81,27.82,102300.0,20.8387,20.8462,20.8088,20.8162,102300.0
2013-05-01 13:00:00,27.82,27.82,27.75,27.75,75200.0,20.8162,20.8162,20.7639,20.7639,75200.0
2013-05-01 13:10:00,27.76,27.8,27.76,27.78,90100.0,20.7713,20.8013,20.7713,20.7863,90100.0
2013-05-01 13:20:00,27.79,27.8,27.74,27.8,129200.0,20.7938,20.8013,20.7564,20.8013,129200.0
2013-05-01 13:30:00,27.8,27.82,27.75,27.75,88800.0,20.8013,20.8162,20.7639,20.7639,88800.0
2013-05-01 13:40:00,27.75,27.75,27.67,27.68,93200.0,20.7639,20.7639,20.704,20.7115,93200.0
2013-05-01 13:50:00,27.68,27.72,27.65,27.7,104400.0,20.7115,20.7414,20.689,20.7264,104400.0
2013-05-01 14:00:00,27.7,27.79,27.7,27.77,123400.0,20.7264,20.7938,20.7264,20.7788,123400.0
2013-05-01 14:10:00,27.78,27.78,27.71,27.77,128500.0,20.7863,20.7863,20.7339,20.7788,128500.0
2013-05-01 14:20:00,27.77,27.83,27.77,27.8,98800.0,20.7788,20.8237,20.7788,20.8013,98800.0
2013-05-01 14:30:00,27.8,27.8,27.76,27.78,104100.0,20.8013,20.8013,20.7713,20.7863,104100.0
2013-05-01 14:40:00,27.78,27.82,27.77,27.82,92700.0,20.7863,20.8162,20.7788,20.8162,92700.0
2013-05-01 14:50:00,27.81,27.85,27.8,27.81,105400.0,20.8088,20.8387,20.8013,20.8088,105400.0
2013-05-01 15:00:00,27.82,27.85,27.79,27.79,118900.0,20.8162,20.8387,20.7938,20.7938,118900.0
2013-05-01 15:10:00,27.78,27.79,27.71,27.78,146200.0,20.7863,20.7938,20.7339,20.7863,146200.0
2013-05-01 15:20:00,27.78,27.78,27.71,27.71,158300.0,20.7863,20.7863,20.7339,20.7339,158300.0
2013-05-01 15:30:00,27.71,27.76,27.71,27.71,175600.0,20.7339,20.7713,20.7339,20.7339,175600.0
2013-05-01 15:40:00,27.71,27.78,27.7,27.73,334600.0,20.7339,20.7863,20.7264,20.7489,334600.0
2013-05-01 15:50:00,27.72,27.74,27.67,27.69,532600.0,20.7414,20.7564,20.704,20.719,532600.0
2013-05-02 09:30:00,27.78,27.9,27.73,27.83,167100.0,20.7863,20.8761,20.7489,20.8237,167100.0
2013-05-02 09:40:00,27.83,27.87,27.78,27.84,186000.0,20.8237,20.8536,20.7863,20.8312,186000.0
2013-05-02 09:50:00,27.84,27.86,27.77,27.83,114700.0,20.8312,20.8462,20.7788,20.8237,114700.0
2013-05-02 10:00:00,27.84,27.91,27.83,27.89,143900.0,20.8312,20.8836,20.8237,20.8686,143900.0
2013-05-02 10:10:00,27.89,27.97,27.87,27.95,139800.0,20.8686,20.9285,20.8536,20.9135,139800.0
2013-05-02 10:20:00,27.95,27.99,27.94,27.99,59100.0,20.9135,20.9434,20.906,20.9434,59100.0
2013-05-02 10:30:00,27.99,28.01,27.96,27.96,140200.0,20.9434,20.9584,20.921,20.921,140200.0
2013-05-02 10:40:00,27.97,27.99,27.95,27.96,104300.0,20.9285,20.9434,20.9135,20.921,104300.0
2013-05-02 10:50:00,27.96,27.99,27.95,27.99,68800.0,20.921,20.9434,20.9135,20.9434,68800.0
2013-05-02 11:00:00,27.99,28.0,27.96,28.0,106900.0,20.9434,20.9509,20.921,20.9509,106900.0
2013-05-02 11:10:00,28.0,28.11,27.99,28.1,256100.0,20.9509,21.0332,20.9434,21.0257,256100.0
2013-05-02 11:20:00,28.1,28.16,28.1,28.14,206200.0,21.0257,21.0706,21.0257,21.0557,206200.0
2013-05-02 11:30:00,28.14,28.15,28.05,28.07,87200.0,21.0557,21.0632,20.9883,21.0033,87200.0
2013-05-02 11:40:00,28.06,28.07,27.99,28.0,113000.0,20.9958,21.0033,20.9434,20.9509,113000.0
2013-05-02 11:50:00,28.0,28.01,27.99,28.0,64400.0,20.9509,20.9584,20.9434,20.9509,64400.0
2013-05-02 12:00:00,28.0,28.02,27.98,27.98,87600.0,20.9509,20.9659,20.936,20.936,87600.0
2013-05-02 12:10:00,27.99,27.99,27.95,27.95,83200.0,20.9434,20.9434,20.9135,20.9135,83200.0
2013-05-02 12:20:00,27.95,27.96,27.93,27.94,73600.0,20.9135,20.921,20.8985,20.906,73600.0
2013-05-02 12:30:00,27.95,27.96,27.89,27.91,118400.0,20.9135,20.921,20.8686,20.8836,118400.0
2013-05-02 12:40:00,27.9,27.92,27.89,27.89,79200.0,20.8761,20.8911,20.8686,20.8686,79200.0
2013-05-02 12:50:00,27.89,27.92,27.89,27.89,145400.0,20.8686,20.8911,20.8686,20.8686,145400.0
2013-05-02 13:00:00,27.89,27.92,27.89,27.9,73300.0,20.8686,20.8911,20.8686,20.8761,73300.0
2013-05-02 13:10:00,27.9,27.92,27.89,27.91,69300.0,20.8761,20.8911,20.8686,20.8836,69300.0
2013-05-02 13:20:00,27.9,27.95,27.9,27.93,100500.0,20.8761,20.9135,20.8761,20.8985,100500.0
2013-05-02 13:30:00,27.93,27.97,27.91,27.91,72600.0,20.8985,20.9285,20.8836,20.8836,72600.0
2013-05-02 13:40:00,27.92,27.93,27.9,27.92,69400.0,20.8911,20.8985,20.8761,20.8911,69400.0
2013-05-02 13:50:00,27.92,27.94,27.91,27.94,60800.0,20.8911,20.906,20.8836,20.906,60800.0
2013-05-02 14:00:00,27.94,27.96,27.93,27.95,63000.0,20.906,20.921,20.8985,20.9135,63000.0
2013-05-02 14:10:00,27.95,27.99,27.94,27.99,49300.0,20.9135,20.9434,20.906,20.9434,49300.0
2013-05-02 14:20:00,27.99,28.0,27.93,27.94,78800.0,20.9434,20.9509,20.8985,20.906,78800.0
2013-05-02 14:30:00,27.94,27.99,27.93,27.99,51700.0,20.906,20.9434,20.8985,20.9434,51700.0
2013-05-02 14:40:00,27.99,27.99,27.96,27.99,58900.0,20.9434,20.9434,20.921,20.9434,58900.0
2013-05-02 14:50:00,27.99,28.01,27.98,28.01,60400.0,20.9434,20.9584,20.936,20.9584,60400.0
2013-05-02 15:00:00,28.01,28.01,27.95,27.95,98300.0,20.9584,20.9584,20.9135,20.9135,98300.0
2013-05-02 15:10:00,27.95,28.0,27.95,27.98,102300.0,20.9135,20.9509,20.9135,20.936,102300.0
2013-05-02 15:20:00,27.98,28.01,27.97,28.01,115800.0,20.936,20.9584,20.9285,20.9584,115800.0
2013-05-02 15:30:00,28.01,28.03,27.99,28.02,104900.0,20.9584,20.9734,20.9434,20.9659,104900.0
2013-05-02 15:40:00,28.02,28.02,27.97,27.98,120900.0,20.9659,20.9659,20.9285,20.936,120900.0
2013-05-02 15:50:00,27.97,27.98,27.94,27.95,283600.0,20.9285,20.936,20.906,20.9135,283600.0
2013-05-03 09:30:00,28.28,28.43,28.23,28.41,162100.0,21.1604,21.2727,21.123,21.2577,162100.0
2013-05-03 09:40:00,28.4,28.5,28.4,28.44,102700.0,21.2502,21.325,21.2502,21.2801,102700.0
2013-05-03 09:50:00,28.44,28.47,28.36,28.39,67900.0,21.2801,21.3026,21.2203,21.2427,67900.0
2013-05-03 10:00:00,28.38,28.42,28.35,28.39,86300.0,21.2353,21.2652,21.2128,21.2427,86300.0
2013-05-03 10:10:00,28.39,28.44,28.39,28.43,66800.0,21.2427,21.2801,21.2427,21.2727,66800.0
2013-05-03 10:20:00,28.42,28.49,28.42,28.46,112000.0,21.2652,21.3176,21.2652,21.2951,112000.0
2013-05-03 10:30:00,28.47,28.49,28.45,28.46,93100.0,21.3026,21.3176,21.2876,21.2951,93100.0
2013-05-03 10:40:00,28.45,28.47,28.42,28.43,90100.0,21.2876,21.3026,21.2652,21.2727,90100.0
2013-05-03 10:50:00,28.42,28.45,28.41,28.45,46800.0,21.2652,21.2876,21.2577,21.2876,46800.0
2013-05-03 11:00:00,28.45,28.46,28.42,28.42,70400.0,21.2876,21.2951,21.2652,21.2652,70400.0
2013-05-03 11:10:00,28.43,28.44,28.38,28.38,71900.0,21.2727,21.2801,21.2353,21.2353,71900.0
2013-05-03 11:20:00,28.38,28.38,28.31,28.31,89200.0,21.2353,21.2353,21.1829,21.1829,89200.0
2013-05-03 11:30:00,28.31,28.39,28.31,28.39,73400.0,21.1829,21.2427,21.1829,21.2427,73400.0
2013-05-03 11:40:00,28.39,28.42,28.38,28.41,56500.0,21.2427,21.2652,21.2353,21.2577,56500.0
2013-05-03 11:50:00,28.41,28.41,28.37,28.37,36100.0,21.2577,21.2577,21.2278,21.2278,36100.0
2013-05-03 12:00:00,28.38,28.42,28.37,28.42,49600.0,21.2353,21.2652,21.2278,21.2652,49600.0
2013-05-03 12:10:00,28.42,28.44,28.41,28.44,76200.0,21.2652,21.2801,21.2577,21.2801,76200.0
2013-05-03 12:20:00,28.44,28.45,28.44,28.45,38500.0,21.2801,21.2876,21.2801,21.2876,38500.0
2013-05-03 12:30:00,28.45,28.45,28.42,28.45,56800.0,21.2876,21.2876,21.2652,21.2876,56800.0
2013-05-03 12:40:00,28.45,28.46,28.43,28.45,38500.0,21.2876,21.2951,21.2727,21.2876,38500.0
2013-05-03 12:50:00,28.45,28.46,28.42,28.42,93900.0,21.2876,21.2951,21.2652,21.2652,93900.0
2013-05-03 13:00:00,28.43,28.43,28.41,28.42,61000.0,21.2727,21.2727,21.2577,21.2652,61000.0
2013-05-03 13:10:00,28.42,28.43,28.41,28.41,71600.0,21.2652,21.2727,21.2577,21.2577,71600.0
2013-05-03 13:20:00,28.41,28.43,28.4,28.41,63000.0,21.2577,21.2727,21.2502,21.2577,63000.0
2013-05-03 13:30:00,28.4,28.4,28.37,28.39,49200.0,21.2502,21.2502,21.2278,21.2427,49200.0
2013-05-03 13:40:00,28.39,28.4,28.38,28.38,55400.0,21.2427,21.2502,21.2353,21.2353,55400.0
2013-05-03 13:50:00,28.38,28.42,28.32,28.41,230100.0,21.2353,21.2652,21.1904,21.2577,230100.0
2013-05-03 14:00:00,28.42,28.48,28.4,28.44,203500.0,21.2652,21.3101,21.2502,21.2801,203500.0
2013-05-03 14:10:00,28.44,28.47,28.43,28.44,65400.0,21.2801,21.3026,21.2727,21.2801,65400.0
2013-05-03 14:20:00,28.45,28.45,28.43,28.44,52300.0,21.2876,21.2876,21.2727,21.2801,52300.0
2013-05-03 14:30:00,28.44,28.46,28.44,28.44,90200.0,21.2801,21.2951,21.2801,21.2801,90200.0
2013-05-03 14:40:00,28.44,28.45,28.39,28.43,133500.0,21.2801,21.2876,21.2427,21.2727,133500.0
2013-05-03 14:50:00,28.43,28.43,28.39,28.42,54000.0,21.2727,21.2727,21.2427,21.2652,54000.0
2013-05-03 15:00:00,28.41,28.43,28.41,28.41,122200.0,21.2577,21.2727,21.2577,21.2577,122200.0
2013-05-03 15:10:00,28.41,28.43,28.36,28.36,115900.0,21.2577,21.2727,21.2203,21.2203,115900.0
2013-05-03 15:20:00,28.37,28.41,28.36,28.41,82700.0,21.2278,21.2577,21.2203,21.2577,82700.0
2013-05-03 15:30:00,28.41,28.43,28.39,28.39,103600.0,21.2577,21.2727,21.2427,21.2427,103600.0
2013-05-03 15:40:00,28.39,28.43,28.39,28.4,98500.0,21.2427,21.2727,21.2427,21.2502,98500.0
2013-05-03 15:50:00,28.4,28.41,28.35,28.37,352200.0,21.2502,21.2577,21.2128,21.2278,352200.0
2013-05-06 09:30:00,28.38,28.52,28.32,28.5,120500.0,21.2353,21.34,21.1904,21.325,120500.0
2013-05-06 09:40:00,28.5,28.56,28.48,28.55,81100.0,21.325,21.3699,21.3101,21.3625,81100.0
2013-05-06 09:50:00,28.55,28.58,28.44,28.47,66700.0,21.3625,21.3849,21.2801,21.3026,66700.0
2013-05-06 10:00:00,28.47,28.5,28.47,28.49,103200.0,21.3026,21.325,21.3026,21.3176,103200.0
2013-05-06 10:10:00,28.49,28.5,28.43,28.44,110300.0,21.3176,21.325,21.2727,21.2801,110300.0
2013-05-06 10:20:00,28.44,28.45,28.39,28.43,358000.0,21.2801,21.2876,21.2427,21.2727,358000.0
2013-05-06 10:30:00,28.44,28.44,28.38,28.39,277100.0,21.2801,21.2801,21.2353,21.2427,277100.0
2013-05-06 10:40:00,28.38,28.39,28.35,28.37,92300.0,21.2353,21.2427,21.2128,21.2278,92300.0
2013-05-06 10:50:00,28.36,28.37,28.32,28.34,124500.0,21.2203,21.2278,21.1904,21.2053,124500.0
2013-05-06 11:00:00,28.34,28.36,28.32,28.33,392000.0,21.2053,21.2203,21.1904,21.1978,392000.0
2013-05-06 11:10:00,28.32,28.33,28.25,28.26,256700.0,21.1904,21.1978,21.138,21.1455,256700.0
2013-05-06 11:20:00,28.25,28.26,28.14,28.21,332800.0,21.138,21.1455,21.0557,21.1081,332800.0
2013-05-06 11:30:00,28.2,28.22,28.2,28.21,108700.0,21.1006,21.1155,21.1006,21.1081,108700.0
2013-05-06 11:40:00,28.21,28.24,28.19,28.24,117800.0,21.1081,21.1305,21.0931,21.1305,117800.0
2013-05-06 11:50:00,28.24,28.27,28.23,28.27,50700.0,21.1305,21.1529,21.123,21.1529,50700.0
2013-05-06 12:00:00,28.27,28.29,28.25,28.26,81100.0,21.1529,21.1679,21.138,21.1455,81100.0
2013-05-06 12:10:00,28.27,28.3,28.26,28.3,37200.0,21.1529,21.1754,21.1455,21.1754,37200.0
2013-05-06 12:20:00,28.3,28.31,28.24,28.26,107600.0,21.1754,21.1829,21.1305,21.1455,107600.0
2013-05-06 12:30:00,28.26,28.27,28.24,28.25,139200.0,21.1455,21.1529,21.1305,21.138,139200.0
2013-05-06 12:40:00,28.26,28.28,28.25,28.27,80100.0,21.1455,21.1604,21.138,21.1529,80100.0
2013-05-06 12:50:00,28.27,28.29,28.27,28.29,88000.0,21.1529,21.1679,21.1529,21.1679,88000.0
2013-05-06 13:00:00,28.28,28.29,28.26,28.26,51000.0,21.1604,21.1679,21.1455,21.1455,51000.0
2013-05-06 13:10:00,28.27,28.27,28.24,28.25,68600.0,21.1529,21.1529,21.1305,21.138,68600.0
2013-05-06 13:20:00,28.25,28.26,28.24,28.26,66100.0,21.138,21.1455,21.1305,21.1455,66100.0
2013-05-06 13:30:00,28.25,28.28,28.25,28.25,48800.0,21.138,21.1604,21.138,21.138,48800.0
2013-05-06 13:40:00,28.25,28.26,28.23,28.25,40600.0,21.138,21.1455,21.123,21.138,40600.0
2013-05-06 13:50:00,28.26,28.27,28.25,28.27,67600.0,21.1455,21.1529,21.138,21.1529,67600.0
2013-05-06 14:00:00,28.27,28.27,28.23,28.24,56600.0,21.1529,21.1529,21.123,21.1305,56600.0
2013-05-06 14:10:00,28.24,28.25,28.23,28.24,161000.0,21.1305,21.138,21.123,21.1305,161000.0
2013-05-06 14:20:00,28.25,28.27,28.23,28.23,120700.0,21.138,21.1529,21.123,21.123,120700.0
2013-05-06 14:30:00,28.24,28.26,28.23,28.25,99000.0,21.1305,21.1455,21.123,21.138,99000.0
2013-05-06 14:40:00,28.25,28.26,28.22,28.23,67600.0,21.138,21.1455,21.1155,21.123,67600.0
2013-05-06 14:50:00,28.23,28.27,28.23,28.25,71100.0,21.123,21.1529,21.123,21.138,71100.0
2013-05-06 15:00:00,28.25,28.25,28.22,28.23,89100.0,21.138,21.138,21.1155,21.123,89100.0
2013-05-06 15:10:00,28.23,28.23,28.22,28.23,96600.0,21.123,21.123,21.1155,21.123,96600.0
2013-05-06 15:20:00,28.23,28.23,28.2,28.21,161400.0,21.123,21.123,21.1006,21.1081,161400.0
2013-05-06 15:30:00,28.22,28.22,28.2,28.22,193600.0,21.1155,21.1155,21.1006,21.1155,193600.0
2013-05-06 15:40:00,28.21,28.22,28.19,28.2,253500.0,21.1081,21.1155,21.0931,21.1006,253500.0
2013-05-06 15:50:00,28.2,28.21,28.18,28.2,416500.0,21.1006,21.1081,21.0856,21.1006,416500.0
2013-05-07 09:30:00,28.31,28.34,28.22,28.27,133900.0,21.1829,21.2053,21.1155,21.1529,133900.0
2013-05-07 09:40:00,28.26,28.3,28.24,28.27,79400.0,21.1455,21.1754,21.1305,21.1529,79400.0
2013-05-07 09:50:00,28.27,28.3,28.26,28.3,78100.0,21.1529,21.1754,21.1455,21.1754,78100.0
2013-05-07 10:00:00,28.3,28.31,28.2,28.21,85500.0,21.1754,21.1829,21.1006,21.1081,85500.0
2013-05-07 10:10:00,28.22,28.24,28.09,28.1,140700.0,21.1155,21.1305,21.0183,21.0257,140700.0
2013-05-07 10:20:00,28.09,28.2,28.08,28.17,81300.0,21.0183,21.1006,21.0108,21.0781,81300.0
2013-05-07 10:30:00,28.18,28.23,28.17,28.17,85000.0,21.0856,21.123,21.0781,21.0781,85000.0
2013-05-07 10:40:00,28.17,28.26,28.17,28.26,65500.0,21.0781,21.1455,21.0781,21.1455,65500.0
2013-05-07 10:50:00,28.26,28.27,28.22,28.22,47300.0,21.1455,21.1529,21.1155,21.1155,47300.0
2013-05-07 11:00:00,28.23,28.27,28.22,28.23,46900.0,21.123,21.1529,21.1155,21.123,46900.0
2013-05-07 11:10:00,28.23,28.25,28.22,28.22,88600.0,21.123,21.138,21.1155,21.1155,88600.0
2013-05-07 11:20:00,28.23,28.29,28.23,28.28,52900.0,21.123,21.1679,21.123,21.1604,52900.0
2013-05-07 11:30:00,28.28,28.3,28.27,28.28,59000.0,21.1604,21.1754,21.1529,21.1604,59000.0
2013-05-07 11:40:00,28.28,28.28,28.26,28.26,25500.0,21.1604,21.1604,21.1455,21.1455,25500.0
2013-05-07 11:50:00,28.26,28.27,28.24,28.26,55600.0,21.1455,21.1529,21.1305,21.1455,55600.0
2013-05-07 12:00:00,28.26,28.29,28.25,28.29,60200.0,21.1455,21.1679,21.138,21.1679,60200.0
2013-05-07 12:10:00,28.29,28.3,28.27,28.29,60800.0,21.1679,21.1754,21.1529,21.1679,60800.0
2013-05-07 12:20:00,28.29,28.33,28.28,28.33,63100.0,21.1679,21.1978,21.1604,21.1978,63100.0
2013-05-07 12:30:00,28.33,28.38,28.32,28.38,52300.0,21.1978,21.2353,21.1904,21.2353,52300.0
2013-05-07 12:40:00,28.38,28.38,28.34,28.35,50300.0,21.2353,21.2353,21.2053,21.2128,50300.0
2013-05-07 12:50:00,28.35,28.4,28.35,28.39,34500.0,21.2128,21.2502,21.2128,21.2427,34500.0
2013-05-07 13:00:00,28.38,28.39,28.36,28.37,62400.0,21.2353,21.2427,21.2203,21.2278,62400.0
2013-05-07 13:10:00,28.38,28.38,28.37,28.37,41300.0,21.2353,21.2353,21.2278,21.2278,41300.0
2013-05-07 13:20:00,28.37,28.4,28.37,28.4,46400.0,21.2278,21.2502,21.2278,21.2502,46400.0
2013-05-07 13:30:00,28.39,28.4,28.35,28.38,74000.0,21.2427,21.2502,21.2128,21.2353,74000.0
2013-05-07 13:40:00,28.39,28.42,28.39,28.41,26700.0,21.2427,21.2652,21.2427,21.2577,26700.0
2013-05-07 13:50:00,28.42,28.47,28.41,28.45,120500.0,21.2652,21.3026,21.2577,21.2876,120500.0
2013-05-07 14:00:00,28.45,28.47,28.41,28.42,81800.0,21.2876,21.3026,21.2577,21.2652,81800.0
2013-05-07 14:10:00,28.42,28.43,28.41,28.41,28900.0,21.2652,21.2727,21.2577,21.2577,28900.0
2013-05-07 14:20:00,28.42,28.43,28.39,28.41,52700.0,21.2652,21.2727,21.2427,21.2577,52700.0
2013-05-07 14:30:00,28.41,28.41,28.37,28.37,29300.0,21.2577,21.2577,21.2278,21.2278,29300.0
2013-05-07 14:40:00,28.37,28.38,28.36,28.37,76500.0,21.2278,21.2353,21.2203,21.2278,76500.0
2013-05-07 14:50:00,28.37,28.4,28.35,28.39,68300.0,21.2278,21.2502,21.2128,21.2427,68300.0
2013-05-07 15:00:00,28.4,28.4,28.36,28.37,100000.0,21.2502,21.2502,21.2203,21.2278,100000.0
2013-05-07 15:10:00,28.37,28.41,28.37,28.39,191700.0,21.2278,21.2577,21.2278,21.2427,191700.0
2013-05-07 15:20:00,28.38,28.41,28.37,28.39,83600.0,21.2353,21.2577,21.2278,21.2427,83600.0
2013-05-07 15:30:00,28.4,28.4,28.36,28.4,90000.0,21.2502,21.2502,21.2203,21.2502,90000.0
2013-05-07 15:40:00,28.4,28.41,28.38,28.38,94700.0,21.2502,21.2577,21.2353,21.2353,94700.0
2013-05-07 15:50:00,28.38,28.41,28.38,28.41,258400.0,21.2353,21.2577,21.2353,21.2577,258400.0
2013-05-08 09:30:00,28.38,28.4,28.1,28.14,180600.0,21.2353,21.2502,21.0257,21.0557,180600.0
2013-05-08 09:40:00,28.15,28.22,28.13,28.15,188400.0,21.0632,21.1155,21.0482,21.0632,188400.0
2013-05-08 09:50:00,28.16,28.23,28.13,28.23,332400.0,21.0706,21.123,21.0482,21.123,332400.0
2013-05-08 10:00:00,28.23,28.26,28.18,28.21,130400.0,21.123,21.1455,21.0856,21.1081,130400.0
2013-05-08 10:10:00,28.21,28.29,28.21,28.26,119300.0,21.1081,21.1679,21.1081,21.1455,119300.0
2013-05-08 10:20:00,28.27,28.28,28.22,28.22,102500.0,21.1529,21.1604,21.1155,21.1155,102500.0
2013-05-08 10:30:00,28.22,28.25,28.21,28.23,124400.0,21.1155,21.138,21.1081,21.123,124400.0
2013-05-08 10:40:00,28.23,28.3,28.21,28.26,177500.0,21.123,21.1754,21.1081,21.1455,177500.0
2013-05-08 10:50:00,28.26,28.27,28.23,28.24,110200.0,21.1455,21.1529,21.123,21.1305,110200.0
2013-05-08 11:00:00,28.25,28.27,28.23,28.27,119400.0,21.138,21.1529,21.123,21.1529,119400.0
2013-05-08 11:10:00,28.27,28.32,28.27,28.3,150700.0,21.1529,21.1904,21.1529,21.1754,150700.0
2013-05-08 11:20:00,28.29,28.32,28.29,28.32,79200.0,21.1679,21.1904,21.1679,21.1904,79200.0
2013-05-08 11:30:00,28.32,28.33,28.32,28.32,37000.0,21.1904,21.1978,21.1904,21.1904,37000.0
2013-05-08 11:40:00,28.32,28.33,28.3,28.3,72900.0,21.1904,21.1978,21.1754,21.1754,72900.0
2013-05-08 11:50:00,28.31,28.37,28.3,28.37,79800.0,21.1829,21.2278,21.1754,21.2278,79800.0
2013-05-08 12:00:00,28.37,28.41,28.36,28.4,64400.0,21.2278,21.2577,21.2203,21.2502,64400.0
2013-05-08 12:10:00,28.4,28.4,28.38,28.38,31600.0,21.2502,21.2502,21.2353,21.2353,31600.0
2013-05-08 12:20:00,28.39,28.39,28.37,28.37,24000.0,21.2427,21.2427,21.2278,21.2278,24000.0
2013-05-08 12:30:00,28.37,28.38,28.34,28.34,34600.0,21.2278,21.2353,21.2053,21.2053,34600.0
2013-05-08 12:40:00,28.34,28.42,28.34,28.41,69500.0,21.2053,21.2652,21.2053,21.2577,69500.0
2013-05-08 12:50:00,28.41,28.41,28.38,28.4,37600.0,21.2577,21.2577,21.2353,21.2502,37600.0
2013-05-08 13:00:00,28.4,28.41,28.38,28.38,101000.0,21.2502,21.2577,21.2353,21.2353,101000.0
2013-05-08 13:10:00,28.38,28.4,28.37,28.39,81300.0,21.2353,21.2502,21.2278,21.2427,81300.0
2013-05-08 13:20:00,28.39,28.4,28.34,28.35,118400.0,21.2427,21.2502,21.2053,21.2128,118400.0
2013-05-08 13:30:00,28.36,28.36,28.31,28.31,100600.0,21.2203,21.2203,21.1829,21.1829,100600.0
2013-05-08 13:40:00,28.31,28.34,28.31,28.34,65600.0,21.1829,21.2053,21.1829,21.2053,65600.0
2013-05-08 13:50:00,28.34,28.34,28.3,28.32,113300.0,21.2053,21.2053,21.1754,21.1904,113300.0
2013-05-08 14:00:00,28.32,28.32,28.3,28.3,81000.0,21.1904,21.1904,21.1754,21.1754,81000.0
2013-05-08 14:10:00,28.3,28.34,28.3,28.33,126500.0,21.1754,21.2053,21.1754,21.1978,126500.0
2013-05-08 14:20:00,28.34,28.36,28.34,28.35,111100.0,21.2053,21.2203,21.2053,21.2128,111100.0
2013-05-08 14:30:00,28.34,28.35,28.31,28.31,83300.0,21.2053,21.2128,21.1829,21.1829,83300.0
2013-05-08 14:40:00,28.31,28.31,28.25,28.28,111000.0,21.1829,21.1829,21.138,21.1604,111000.0
2013-05-08 14:50:00,28.28,28.3,28.26,28.29,75100.0,21.1604,21.1754,21.1455,21.1679,75100.0
2013-05-08 15:00:00,28.29,28.32,28.29,28.32,133200.0,21.1679,21.1904,21.1679,21.1904,133200.0
2013-05-08 15:10:00,28.32,28.32,28.29,28.31,183800.0,21.1904,21.1904,21.1679,21.1829,183800.0
2013-05-08 15:20:00,28.31,28.33,28.29,28.32,192300.0,21.1829,21.1978,21.1679,21.1904,192300.0
2013-05-08 15:30:00,28.31,28.36,28.31,28.35,184900.0,21.1829,21.2203,21.1829,21.2128,184900.0
2013-05-08 15:40:00,28.35,28.37,28.34,28.36,308100.0,21.2128,21.2278,21.2053,21.2203,308100.0
2013-05-08 15:50:00,28.37,28.38,28.36,28.37,573200.0,21.2278,21.2353,21.2203,21.2278,573200.0
2013-05-09 09:30:00,28.39,28.47,28.32,28.32,83400.0,21.2427,21.3026,21.1904,21.1904,83400.0
2013-05-09 09:40:00,28.33,28.4,28.28,28.36,78700.0,21.1978,21.2502,21.1604,21.2203,78700.0
2013-05-09 09:50:00,28.37,28.41,28.36,28.39,106400.0,21.2278,21.2577,21.2203,21.2427,106400.0
2013-05-09 10:00:00,28.4,28.4,28.3,28.35,92700.0,21.2502,21.2502,21.1754,21.2128,92700.0
2013-05-09 10:10:00,28.34,28.37,28.3,28.3,61400.0,21.2053,21.2278,21.1754,21.1754,61400.0
2013-05-09 10:20:00,28.3,28.34,28.28,28.28,129200.0,21.1754,21.2053,21.1604,21.1604,129200.0
2013-05-09 10:30:00,28.28,28.31,28.27,28.29,77700.0,21.1604,21.1829,21.1529,21.1679,77700.0
2013-05-09 10:40:00,28.29,28.36,28.28,28.34,129400.0,21.1679,21.2203,21.1604,21.2053,129400.0
2013-05-09 10:50:00,28.35,28.36,28.31,28.33,54500.0,21.2128,21.2203,21.1829,21.1978,54500.0
2013-05-09 11:00:00,28.33,28.35,28.3,28.31,59000.0,21.1978,21.2128,21.1754,21.1829,59000.0
2013-05-09 11:10:00,28.31,28.33,28.26,28.28,72100.0,21.1829,21.1978,21.1455,21.1604,72100.0
2013-05-09 11:20:00,28.28,28.31,28.28,28.3,60700.0,21.1604,21.1829,21.1604,21.1754,60700.0
2013-05-09 11:30:00,28.3,28.31,28.26,28.28,87300.0,21.1754,21.1829,21.1455,21.1604,87300.0
2013-05-09 11:40:00,28.28,28.3,28.26,28.29,88100.0,21.1604,21.1754,21.1455,21.1679,88100.0
2013-05-09 11:50:00,28.29,28.29,28.26,28.28,41000.0,21.1679,21.1679,21.1455,21.1604,41000.0
2013-05-09 12:00:00,28.29,28.31,28.28,28.3,82500.0,21.1679,21.1829,21.1604,21.1754,82500.0
2013-05-09 12:10:00,28.3,28.3,28.28,28.28,23600.0,21.1754,21.1754,21.1604,21.1604,23600.0
2013-05-09 12:20:00,28.29,28.3,28.27,28.29,60800.0,21.1679,21.1754,21.1529,21.1679,60800.0
2013-05-09 12:30:00,28.29,28.3,28.28,28.29,80600.0,21.1679,21.1754,21.1604,21.1679,80600.0
2013-05-09 12:40:00,28.29,28.31,28.29,28.3,60800.0,21.1679,21.1829,21.1679,21.1754,60800.0
2013-05-09 12:50:00,28.3,28.31,28.29,28.3,132600.0,21.1754,21.1829,21.1679,21.1754,132600.0
2013-05-09 13:00:00,28.3,28.36,28.3,28.35,90200.0,21.1754,21.2203,21.1754,21.2128,90200.0
2013-05-09 13:10:00,28.34,28.36,28.34,28.34,74300.0,21.2053,21.2203,21.2053,21.2053,74300.0
2013-05-09 13:20:00,28.35,28.36,28.34,28.35,60600.0,21.2128,21.2203,21.2053,21.2128,60600.0
2013-05-09 13:30:00,28.35,28.41,28.35,28.38,47900.0,21.2128,21.2577,21.2128,21.2353,47900.0
2013-05-09 13:40:00,28.39,28.44,28.38,28.42,71600.0,21.2427,21.2801,21.2353,21.2652,71600.0
2013-05-09 13:50:00,28.42,28.43,28.38,28.42,77700.0,21.2652,21.2727,21.2353,21.2652,77700.0
2013-05-09 14:00:00,28.42,28.42,28.38,28.38,66300.0,21.2652,21.2652,21.2353,21.2353,66300.0
2013-05-09 14:10:00,28.39,28.42,28.37,28.42,61600.0,21.2427,21.2652,21.2278,21.2652,61600.0
2013-05-09 14:20:00,28.42,28.43,28.39,28.41,78800.0,21.2652,21.2727,21.2427,21.2577,78800.0
2013-05-09 14:30:00,28.41,28.42,28.35,28.36,100700.0,21.2577,21.2652,21.2128,21.2203,100700.0
2013-05-09 14:40:00,28.36,28.36,28.33,28.34,54500.0,21.2203,21.2203,21.1978,21.2053,54500.0
2013-05-09 14:50:00,28.34,28.34,28.25,28.27,139400.0,21.2053,21.2053,21.138,21.1529,139400.0
2013-05-09 15:00:00,28.27,28.3,28.21,28.28,139900.0,21.1529,21.1754,21.1081,21.1604,139900.0
2013-05-09 15:10:00,28.28,28.32,28.26,28.32,62700.0,21.1604,21.1904,21.1455,21.1904,62700.0
2013-05-09 15:20:00,28.32,28.37,28.3,28.32,102200.0,21.1904,21.2278,21.1754,21.1904,102200.0
2013-05-09 15:30:00,28.32,28.36,28.24,28.24,131800.0,21.1904,21.2203,21.1305,21.1305,131800.0
2013-05-09 15:40:00,28.25,28.28,28.21,28.26,248300.0,21.138,21.1604,21.1081,21.1455,248300.0
2013-05-09 15:50:00,28.26,28.26,28.17,28.21,588200.0,21.1455,21.1455,21.0781,21.1081,588200.0
2013-05-10 09:30:00,28.2,28.27,28.1,28.2,213200.0,21.1006,21.1529,21.0257,21.1006,213200.0
2013-05-10 09:40:00,28.2,28.21,28.11,28.19,100300.0,21.1006,21.1081,21.0332,21.0931,100300.0
2013-05-10 09:50:00,28.19,28.24,28.14,28.21,181400.0,21.0931,21.1305,21.0557,21.1081,181400.0
2013-05-10 10:00:00,28.21,28.25,28.14,28.17,184200.0,21.1081,21.138,21.0557,21.0781,184200.0
2013-05-10 10:10:00,28.18,28.21,28.16,28.18,175700.0,21.0856,21.1081,21.0706,21.0856,175700.0
2013-05-10 10:20:00,28.18,28.25,28.16,28.24,217600.0,21.0856,21.138,21.0706,21.1305,217600.0
2013-05-10 10:30:00,28.23,28.25,28.17,28.21,167500.0,21.123,21.138,21.0781,21.1081,167500.0
2013-05-10 10:40:00,28.21,28.26,28.19,28.25,205900.0,21.1081,21.1455,21.0931,21.138,205900.0
2013-05-10 10:50:00,28.25,28.26,28.21,28.24,171100.0,21.138,21.1455,21.1081,21.1305,171100.0
2013-05-10 11:00:00,28.24,28.26,28.2,28.26,58000.0,21.1305,21.1455,21.1006,21.1455,58000.0
2013-05-10 11:10:00,28.25,28.26,28.21,28.22,52300.0,21.138,21.1455,21.1081,21.1155,52300.0
2013-05-10 11:20:00,28.23,28.26,28.21,28.26,53200.0,21.123,21.1455,21.1081,21.1455,53200.0
2013-05-10 11:30:00,28.26,28.31,28.25,28.3,141600.0,21.1455,21.1829,21.138,21.1754,141600.0
2013-05-10 11:40:00,28.29,28.3,28.24,28.24,65600.0,21.1679,21.1754,21.1305,21.1305,65600.0
2013-05-10 11:50:00,28.25,28.25,28.22,28.24,78800.0,21.138,21.138,21.1155,21.1305,78800.0
2013-05-10 12:00:00,28.23,28.25,28.19,28.19,65200.0,21.123,21.138,21.0931,21.0931,65200.0
2013-05-10 12:10:00,28.2,28.24,28.2,28.23,75100.0,21.1006,21.1305,21.1006,21.123,75100.0
2013-05-10 12:20:00,28.22,28.24,28.22,28.23,90600.0,21.1155,21.1305,21.1155,21.123,90600.0
2013-05-10 12:30:00,28.23,28.24,28.2,28.2,66600.0,21.123,21.1305,21.1006,21.1006,66600.0
2013-05-10 12:40:00,28.2,28.24,28.2,28.23,82700.0,21.1006,21.1305,21.1006,21.123,82700.0
2013-05-10 12:50:00,28.22,28.24,28.2,28.2,71100.0,21.1155,21.1305,21.1006,21.1006,71100.0
2013-05-10 13:00:00,28.21,28.24,28.2,28.23,81200.0,21.1081,21.1305,21.1006,21.123,81200.0
2013-05-10 13:10:00,28.23,28.24,28.22,28.23,48800.0,21.123,21.1305,21.1155,21.123,48800.0
2013-05-10 13:20:00,28.23,28.26,28.22,28.25,71200.0,21.123,21.1455,21.1155,21.138,71200.0
2013-05-10 13:30:00,28.25,28.26,28.23,28.25,79700.0,21.138,21.1455,21.123,21.138,79700.0
2013-05-10 13:40:00,28.25,28.26,28.23,28.25,58800.0,21.138,21.1455,21.123,21.138,58800.0
2013-05-10 13:50:00,28.25,28.26,28.24,28.25,67000.0,21.138,21.1455,21.1305,21.138,67000.0
2013-05-10 14:00:00,28.24,28.26,28.22,28.25,52700.0,21.1305,21.1455,21.1155,21.138,52700.0
2013-05-10 14:10:00,28.25,28.26,28.23,28.24,62300.0,21.138,21.1455,21.123,21.1305,62300.0
2013-05-10 14:20:00,28.23,28.26,28.23,28.25,115500.0,21.123,21.1455,21.123,21.138,115500.0
2013-05-10 14:30:00,28.25,28.28,28.24,28.27,69500.0,21.138,21.1604,21.1305,21.1529,69500.0
2013-05-10 14:40:00,28.27,28.27,28.24,28.26,80200.0,21.1529,21.1529,21.1305,21.1455,80200.0
2013-05-10 14:50:00,28.26,28.26,28.23,28.24,104000.0,21.1455,21.1455,21.123,21.1305,104000.0
2013-05-10 15:00:00,28.24,28.26,28.23,28.26,54800.0,21.1305,21.1455,21.123,21.1455,54800.0
2013-05-10 15:10:00,28.26,28.26,28.22,28.24,152100.0,21.1455,21.1455,21.1155,21.1305,152100.0
2013-05-10 15:20:00,28.24,28.26,28.23,28.25,124700.0,21.1305,21.1455,21.123,21.138,124700.0
2013-05-10 15:30:00,28.25,28.26,28.24,28.24,77500.0,21.138,21.1455,21.1305,21.1305,77500.0
2013-05-10 15:40:00,28.25,28.27,28.24,28.26,361800.0,21.138,21.1529,21.1305,21.1455,361800.0
2013-05-10 15:50:00,28.26,28.28,28.24,28.28,378400.0,21.1455,21.1604,21.1305,21.1604,378400.0
2013-05-13 09:30:00,28.22,28.29,28.2,28.29,100700.0,21.1155,21.1679,21.1006,21.1679,100700.0
2013-05-13 09:40:00,28.29,28.3,28.18,28.22,75100.0,21.1679,21.1754,21.0856,21.1155,75100.0
2013-05-13 09:50:00,28.21,28.22,28.15,28.21,49900.0,21.1081,21.1155,21.0632,21.1081,49900.0
2013-05-13 10:00:00,28.21,28.27,28.16,28.26,141500.0,21.1081,21.1529,21.0706,21.1455,141500.0
2013-05-13 10:10:00,28.26,28.32,28.24,28.31,154400.0,21.1455,21.1904,21.1305,21.1829,154400.0
2013-05-13 10:20:00,28.32,28.32,28.29,28.3,126900.0,21.1904,21.1904,21.1679,21.1754,126900.0
2013-05-13 10:30:00,28.3,28.41,28.29,28.39,110900.0,21.1754,21.2577,21.1679,21.2427,110900.0
2013-05-13 10:40:00,28.39,28.41,28.38,28.4,197000.0,21.2427,21.2577,21.2353,21.2502,197000.0
2013-05-13 10:50:00,28.4,28.46,28.38,28.45,220500.0,21.2502,21.2951,21.2353,21.2876,220500.0
2013-05-13 11:00:00,28.44,28.51,28.44,28.51,199100.0,21.2801,21.3325,21.2801,21.3325,199100.0
2013-05-13 11:10:00,28.5,28.61,28.5,28.6,454300.0,21.325,21.4073,21.325,21.3999,454300.0
2013-05-13 11:20:00,28.6,28.61,28.55,28.61,282500.0,21.3999,21.4073,21.3625,21.4073,282500.0
2013-05-13 11:30:00,28.61,28.76,28.61,28.75,282600.0,21.4073,21.5196,21.4073,21.5121,282600.0
2013-05-13 11:40:00,28.75,28.77,28.7,28.77,202100.0,21.5121,21.5271,21.4747,21.5271,202100.0
2013-05-13 11:50:00,28.76,28.81,28.75,28.79,142500.0,21.5196,21.557,21.5121,21.542,142500.0
2013-05-13 12:00:00,28.79,28.91,28.79,28.87,344500.0,21.542,21.6318,21.542,21.6019,344500.0
2013-05-13 12:10:00,28.87,28.91,28.86,28.9,91000.0,21.6019,21.6318,21.5944,21.6243,91000.0
2013-05-13 12:20:00,28.91,28.96,28.87,28.89,275900.0,21.6318,21.6692,21.6019,21.6169,275900.0
2013-05-13 12:30:00,28.88,28.91,28.86,28.87,117200.0,21.6094,21.6318,21.5944,21.6019,117200.0
2013-05-13 12:40:00,28.88,28.91,28.86,28.91,60100.0,21.6094,21.6318,21.5944,21.6318,60100.0
2013-05-13 12:50:00,28.9,28.95,28.9,28.95,68800.0,21.6243,21.6618,21.6243,21.6618,68800.0
2013-05-13 13:00:00,28.95,28.96,28.94,28.96,76500.0,21.6618,21.6692,21.6543,21.6692,76500.0
2013-05-13 13:10:00,28.96,28.97,28.94,28.96,112000.0,21.6692,21.6767,21.6543,21.6692,112000.0
2013-05-13 13:20:00,28.97,28.97,28.95,28.96,57500.0,21.6767,21.6767,21.6618,21.6692,57500.0
2013-05-13 13:30:00,28.97,28.97,28.88,28.89,192000.0,21.6767,21.6767,21.6094,21.6169,192000.0
2013-05-13 13:40:00,28.88,28.89,28.83,28.86,68000.0,21.6094,21.6169,21.572,21.5944,68000.0
2013-05-13 13:50:00,28.87,28.87,28.83,28.85,78400.0,21.6019,21.6019,21.572,21.5869,78400.0
2013-05-13 14:00:00,28.84,28.87,28.82,28.84,101600.0,21.5794,21.6019,21.5645,21.5794,101600.0
2013-05-13 14:10:00,28.84,28.85,28.82,28.82,29600.0,21.5794,21.5869,21.5645,21.5645,29600.0
2013-05-13 14:20:00,28.83,28.87,28.82,28.86,176900.0,21.572,21.6019,21.5645,21.5944,176900.0
2013-05-13 14:30:00,28.87,28.91,28.86,28.88,92400.0,21.6019,21.6318,21.5944,21.6094,92400.0
2013-05-13 14:40:00,28.87,28.91,28.87,28.91,102000.0,21.6019,21.6318,21.6019,21.6318,102000.0
2013-05-13 14:50:00,28.91,28.93,28.88,28.93,99600.0,21.6318,21.6468,21.6094,21.6468,99600.0
2013-05-13 15:00:00,28.93,28.93,28.88,28.89,119200.0,21.6468,21.6468,21.6094,21.6169,119200.0
2013-05-13 15:10:00,28.89,28.89,28.83,28.87,191300.0,21.6169,21.6169,21.572,21.6019,191300.0
2013-05-13 15:20:00,28.87,28.89,28.85,28.85,159000.0,21.6019,21.6169,21.5869,21.5869,159000.0
2013-05-13 15:30:00,28.85,28.89,28.85,28.87,180000.0,21.5869,21.6169,21.5869,21.6019,180000.0
2013-05-13 15:40:00,28.87,28.87,28.84,28.85,147600.0,21.6019,21.6019,21.5794,21.5869,147600.0
2013-05-13 15:50:00,28.85,28.85,28.82,28.83,580000.0,21.5869,21.5869,21.5645,21.572,580000.0
2013-05-14 09:30:00,28.85,29.12,28.79,29.1,231500.0,21.5869,21.789,21.542,21.774,231500.0
2013-05-14 09:40:00,29.11,29.27,29.11,29.24,294300.0,21.7815,21.9012,21.7815,21.8787,294300.0
2013-05-14 09:50:00,29.24,29.36,29.21,29.35,250100.0,21.8787,21.9685,21.8563,21.9611,250100.0
2013-05-14 10:00:00,29.36,29.5,29.34,29.48,353100.0,21.9685,22.0733,21.9536,22.0583,353100.0
2013-05-14 10:10:00,29.48,29.52,29.42,29.43,214500.0,22.0583,22.0883,22.0134,22.0209,214500.0
2013-05-14 10:20:00,29.43,29.48,29.34,29.4,436400.0,22.0209,22.0583,21.9536,21.9985,436400.0
2013-05-14 10:30:00,29.39,29.45,29.38,29.43,248400.0,21.991,22.0359,21.9835,22.0209,248400.0
2013-05-14 10:40:00,29.43,29.58,29.43,29.58,232100.0,22.0209,22.1331,22.0209,22.1331,232100.0
2013-05-14 10:50:00,29.58,29.64,29.54,29.57,277000.0,22.1331,22.178,22.1032,22.1257,277000.0
2013-05-14 11:00:00,29.57,29.58,29.51,29.54,138900.0,22.1257,22.1331,22.0808,22.1032,138900.0
2013-05-14 11:10:00,29.53,29.57,29.51,29.56,116100.0,22.0957,22.1257,22.0808,22.1182,116100.0
2013-05-14 11:20:00,29.57,29.6,29.53,29.55,111600.0,22.1257,22.1481,22.0957,22.1107,111600.0
2013-05-14 11:30:00,29.55,29.61,29.53,29.6,157300.0,22.1107,22.1556,22.0957,22.1481,157300.0
2013-05-14 11:40:00,29.59,29.66,29.59,29.64,113100.0,22.1406,22.193,22.1406,22.178,113100.0
2013-05-14 11:50:00,29.64,29.69,29.61,29.69,165600.0,22.178,22.2155,22.1556,22.2155,165600.0
2013-05-14 12:00:00,29.68,29.71,29.68,29.7,123100.0,22.208,22.2304,22.208,22.2229,123100.0
2013-05-14 12:10:00,29.69,29.75,29.69,29.73,110300.0,22.2155,22.2604,22.2155,22.2454,110300.0
2013-05-14 12:20:00,29.73,29.75,29.72,29.75,102800.0,22.2454,22.2604,22.2379,22.2604,102800.0
2013-05-14 12:30:00,29.75,29.77,29.72,29.74,108300.0,22.2604,22.2753,22.2379,22.2529,108300.0
2013-05-14 12:40:00,29.74,29.77,29.73,29.73,90900.0,22.2529,22.2753,22.2454,22.2454,90900.0
2013-05-14 12:50:00,29.73,29.75,29.72,29.75,59900.0,22.2454,22.2604,22.2379,22.2604,59900.0
2013-05-14 13:00:00,29.75,29.81,29.75,29.81,100300.0,22.2604,22.3052,22.2604,22.3052,100300.0
2013-05-14 13:10:00,29.81,29.82,29.77,29.77,89800.0,22.3052,22.3127,22.2753,22.2753,89800.0
2013-05-14 13:20:00,29.77,29.79,29.73,29.79,102600.0,22.2753,22.2903,22.2454,22.2903,102600.0
2013-05-14 13:30:00,29.79,29.81,29.78,29.8,82000.0,22.2903,22.3052,22.2828,22.2978,82000.0
2013-05-14 13:40:00,29.8,29.81,29.8,29.81,69200.0,22.2978,22.3052,22.2978,22.3052,69200.0
2013-05-14 13:50:00,29.81,29.81,29.75,29.79,211500.0,22.3052,22.3052,22.2604,22.2903,211500.0
2013-05-14 14:00:00,29.79,29.83,29.74,29.81,184900.0,22.2903,22.3202,22.2529,22.3052,184900.0
2013-05-14 14:10:00,29.82,29.86,29.82,29.85,114500.0,22.3127,22.3427,22.3127,22.3352,114500.0
2013-05-14 14:20:00,29.84,29.85,29.79,29.83,136000.0,22.3277,22.3352,22.2903,22.3202,136000.0
2013-05-14 14:30:00,29.84,29.88,29.84,29.87,135100.0,22.3277,22.3576,22.3277,22.3501,135100.0
2013-05-14 14:40:00,29.87,29.88,29.86,29.87,107000.0,22.3501,22.3576,22.3427,22.3501,107000.0
2013-05-14 14:50:00,29.87,29.88,29.82,29.82,95400.0,22.3501,22.3576,22.3127,22.3127,95400.0
2013-05-14 15:00:00,29.82,29.89,29.8,29.88,188600.0,22.3127,22.3651,22.2978,22.3576,188600.0
2013-05-14 15:10:00,29.88,29.92,29.86,29.92,455600.0,22.3576,22.3876,22.3427,22.3876,455600.0
2013-05-14 15:20:00,29.92,29.92,29.88,29.9,549500.0,22.3876,22.3876,22.3576,22.3726,549500.0
2013-05-14 15:30:00,29.9,29.99,29.89,29.97,491600.0,22.3726,22.4399,22.3651,22.425,491600.0
2013-05-14 15:40:00,29.98,30.0,29.94,29.99,402600.0,22.4324,22.4474,22.4025,22.4399,402600.0
2013-05-14 15:50:00,30.0,30.0,29.93,29.94,702300.0,22.4474,22.4474,22.395,22.4025,702300.0
2013-05-15 09:30:00,29.9,30.0,29.85,29.92,204000.0,22.3726,22.4474,22.3352,22.3876,204000.0
2013-05-15 09:40:00,29.92,29.92,29.75,29.86,276700.0,22.3876,22.3876,22.2604,22.3427,276700.0
2013-05-15 09:50:00,29.85,29.85,29.72,29.73,169100.0,22.3352,22.3352,22.2379,22.2454,169100.0
2013-05-15 10:00:00,29.74,29.85,29.71,29.76,197700.0,22.2529,22.3352,22.2304,22.2678,197700.0
2013-05-15 10:10:00,29.75,29.87,29.73,29.86,227300.0,22.2604,22.3501,22.2454,22.3427,227300.0
2013-05-15 10:20:00,29.86,29.93,29.84,29.93,214500.0,22.3427,22.395,22.3277,22.395,214500.0
2013-05-15 10:30:00,29.93,29.97,29.86,29.9,221200.0,22.395,22.425,22.3427,22.3726,221200.0
2013-05-15 10:40:00,29.89,29.9,29.82,29.87,140900.0,22.3651,22.3726,22.3127,22.3501,140900.0
2013-05-15 10:50:00,29.86,29.98,29.86,29.98,109100.0,22.3427,22.4324,22.3427,22.4324,109100.0
2013-05-15 11:00:00,29.98,30.03,29.98,30.02,264300.0,22.4324,22.4699,22.4324,22.4624,264300.0
2013-05-15 11:10:00,30.02,30.14,30.01,30.14,151700.0,22.4624,22.5522,22.4549,22.5522,151700.0
2013-05-15 11:20:00,30.14,30.14,30.06,30.08,136800.0,22.5522,22.5522,22.4923,22.5073,136800.0
2013-05-15 11:30:00,30.09,30.16,30.08,30.16,147400.0,22.5148,22.5671,22.5073,22.5671,147400.0
2013-05-15 11:40:00,30.16,30.18,30.14,30.15,107300.0,22.5671,22.5821,22.5522,22.5596,107300.0
2013-05-15 11:50:00,30.15,30.23,30.13,30.22,106200.0,22.5596,22.6195,22.5447,22.612,106200.0
2013-05-15 12:00:00,30.22,30.24,30.18,30.24,103300.0,22.612,22.627,22.5821,22.627,103300.0
2013-05-15 12:10:00,30.24,30.27,30.23,30.25,77800.0,22.627,22.6494,22.6195,22.6345,77800.0
2013-05-15 12:20:00,30.25,30.27,30.23,30.26,81200.0,22.6345,22.6494,22.6195,22.642,81200.0
2013-05-15 12:30:00,30.26,30.29,30.26,30.28,66200.0,22.642,22.6644,22.642,22.6569,66200.0
2013-05-15 12:40:00,30.28,30.3,30.24,30.24,51100.0,22.6569,22.6719,22.627,22.627,51100.0
2013-05-15 12:50:00,30.24,30.25,30.17,30.19,73000.0,22.627,22.6345,22.5746,22.5896,73000.0
2013-05-15 13:00:00,30.17,30.18,30.12,30.16,156700.0,22.5746,22.5821,22.5372,22.5671,156700.0
2013-05-15 13:10:00,30.16,30.19,30.12,30.13,62300.0,22.5671,22.5896,22.5372,22.5447,62300.0
2013-05-15 13:20:00,30.12,30.13,30.05,30.09,92500.0,22.5372,22.5447,22.4848,22.5148,92500.0
2013-05-15 13:30:00,30.08,30.14,30.08,30.1,59700.0,22.5073,22.5522,22.5073,22.5222,59700.0
2013-05-15 13:40:00,30.09,30.12,30.06,30.11,90300.0,22.5148,22.5372,22.4923,22.5297,90300.0
2013-05-15 13:50:00,30.1,30.11,30.03,30.03,69000.0,22.5222,22.5297,22.4699,22.4699,69000.0
2013-05-15 14:00:00,30.04,30.09,30.04,30.05,74200.0,22.4773,22.5148,22.4773,22.4848,74200.0
2013-05-15 14:10:00,30.05,30.08,30.03,30.05,86200.0,22.4848,22.5073,22.4699,22.4848,86200.0
2013-05-15 14:20:00,30.05,30.05,29.99,30.02,89700.0,22.4848,22.4848,22.4399,22.4624,89700.0
2013-05-15 14:30:00,30.02,30.06,30.01,30.04,91700.0,22.4624,22.4923,22.4549,22.4773,91700.0
2013-05-15 14:40:00,30.04,30.06,29.94,30.01,141100.0,22.4773,22.4923,22.4025,22.4549,141100.0
2013-05-15 14:50:00,30.01,30.05,29.95,30.04,112000.0,22.4549,22.4848,22.41,22.4773,112000.0
2013-05-15 15:00:00,30.04,30.08,30.02,30.07,105400.0,22.4773,22.5073,22.4624,22.4998,105400.0
2013-05-15 15:10:00,30.08,30.13,30.06,30.07,132100.0,22.5073,22.5447,22.4923,22.4998,132100.0
2013-05-15 15:20:00,30.07,30.09,30.03,30.06,149400.0,22.4998,22.5148,22.4699,22.4923,149400.0
2013-05-15 15:30:00,30.06,30.14,30.05,30.13,140100.0,22.4923,22.5522,22.4848,22.5447,140100.0
2013-05-15 15:40:00,30.13,30.19,30.1,30.16,154200.0,22.5447,22.5896,22.5222,22.5671,154200.0
2013-05-15 15:50:00,30.16,30.21,30.16,30.2,384200.0,22.5671,22.6045,22.5671,22.5971,384200.0
2013-05-16 09:30:00,30.03,30.2,29.98,30.17,238100.0,22.4699,22.5971,22.4324,22.5746,238100.0
2013-05-16 09:40:00,30.17,30.26,30.14,30.21,159200.0,22.5746,22.642,22.5522,22.6045,159200.0
2013-05-16 09:50:00,30.21,30.24,30.15,30.15,119500.0,22.6045,22.627,22.5596,22.5596,119500.0
2013-05-16 10:00:00,30.15,30.16,29.96,29.99,138300.0,22.5596,22.5671,22.4175,22.4399,138300.0
2013-05-16 10:10:00,29.99,30.06,29.97,30.02,91700.0,22.4399,22.4923,22.425,22.4624,91700.0
2013-05-16 10:20:00,30.01,30.04,29.98,30.0,110600.0,22.4549,22.4773,22.4324,22.4474,110600.0
2013-05-16 10:30:00,30.01,30.12,29.98,30.07,86500.0,22.4549,22.5372,22.4324,22.4998,86500.0
2013-05-16 10:40:00,30.06,30.09,30.04,30.06,74100.0,22.4923,22.5148,22.4773,22.4923,74100.0
2013-05-16 10:50:00,30.07,30.12,30.04,30.04,276300.0,22.4998,22.5372,22.4773,22.4773,276300.0
2013-05-16 11:00:00,30.04,30.13,30.04,30.12,57300.0,22.4773,22.5447,22.4773,22.5372,57300.0
2013-05-16 11:10:00,30.13,30.23,30.12,30.15,82000.0,22.5447,22.6195,22.5372,22.5596,82000.0
2013-05-16 11:20:00,30.16,30.16,30.08,30.1,134300.0,22.5671,22.5671,22.5073,22.5222,134300.0
2013-05-16 11:30:00,30.09,30.2,30.09,30.2,119500.0,22.5148,22.5971,22.5148,22.5971,119500.0
2013-05-16 11:40:00,30.2,30.21,30.15,30.16,63700.0,22.5971,22.6045,22.5596,22.5671,63700.0
2013-05-16 11:50:00,30.16,30.17,30.14,30.15,31300.0,22.5671,22.5746,22.5522,22.5596,31300.0
2013-05-16 12:00:00,30.14,30.15,30.12,30.13,35700.0,22.5522,22.5596,22.5372,22.5447,35700.0
2013-05-16 12:10:00,30.14,30.14,30.11,30.11,53400.0,22.5522,22.5522,22.5297,22.5297,53400.0
2013-05-16 12:20:00,30.11,30.11,30.06,30.07,87200.0,22.5297,22.5297,22.4923,22.4998,87200.0
2013-05-16 12:30:00,30.08,30.09,30.03,30.04,77000.0,22.5073,22.5148,22.4699,22.4773,77000.0
2013-05-16 12:40:00,30.04,30.07,30.03,30.07,48500.0,22.4773,22.4998,22.4699,22.4998,48500.0
2013-05-16 12:50:00,30.07,30.15,30.07,30.13,48800.0,22.4998,22.5596,22.4998,22.5447,48800.0
2013-05-16 13:00:00,30.12,30.12,30.09,30.09,28300.0,22.5372,22.5372,22.5148,22.5148,28300.0
2013-05-16 13:10:00,30.09,30.1,30.06,30.06,37100.0,22.5148,22.5222,22.4923,22.4923,37100.0
2013-05-16 13:20:00,30.07,30.07,30.03,30.03,63200.0,22.4998,22.4998,22.4699,22.4699,63200.0
2013-05-16 13:30:00,30.03,30.03,30.0,30.0,83900.0,22.4699,22.4699,22.4474,22.4474,83900.0
2013-05-16 13:40:00,30.01,30.02,30.0,30.0,89600.0,22.4549,22.4624,22.4474,22.4474,89600.0
2013-05-16 13:50:00,30.0,30.02,30.0,30.01,86900.0,22.4474,22.4624,22.4474,22.4549,86900.0
2013-05-16 14:00:00,30.01,30.05,30.0,30.04,117400.0,22.4549,22.4848,22.4474,22.4773,117400.0
2013-05-16 14:10:00,30.04,30.05,30.04,30.04,41100.0,22.4773,22.4848,22.4773,22.4773,41100.0
2013-05-16 14:20:00,30.04,30.05,30.01,30.01,40800.0,22.4773,22.4848,22.4549,22.4549,40800.0
2013-05-16 14:30:00,30.01,30.02,30.0,30.02,79700.0,22.4549,22.4624,22.4474,22.4624,79700.0
2013-05-16 14:40:00,30.02,30.02,29.97,30.01,77500.0,22.4624,22.4624,22.425,22.4549,77500.0
2013-05-16 14:50:00,30.01,30.03,29.95,29.95,54400.0,22.4549,22.4699,22.41,22.41,54400.0
2013-05-16 15:00:00,29.95,29.99,29.95,29.96,72800.0,22.41,22.4399,22.41,22.4175,72800.0
2013-05-16 15:10:00,29.96,29.98,29.89,29.89,101100.0,22.4175,22.4324,22.3651,22.3651,101100.0
2013-05-16 15:20:00,29.89,29.91,29.83,29.87,187100.0,22.3651,22.3801,22.3202,22.3501,187100.0
2013-05-16 15:30:00,29.86,29.87,29.75,29.77,239200.0,22.3427,22.3501,22.2604,22.2753,239200.0
2013-05-16 15:40:00,29.77,29.83,29.74,29.75,268800.0,22.2753,22.3202,22.2529,22.2604,268800.0
2013-05-16 15:50:00,29.76,29.86,29.75,29.85,571400.0,22.2678,22.3427,22.2604,22.3352,571400.0
2013-05-17 09:30:00,29.95,30.1,29.93,30.06,503300.0,22.41,22.5222,22.395,22.4923,503300.0
2013-05-17 09:40:00,30.06,30.16,30.05,30.14,102100.0,22.4923,22.5671,22.4848,22.5522,102100.0
2013-05-17 09:50:00,30.14,30.26,30.08,30.25,103800.0,22.5522,22.642,22.5073,22.6345,103800.0
2013-05-17 10:00:00,30.25,30.35,30.25,30.34,137500.0,22.6345,22.7093,22.6345,22.7018,137500.0
2013-05-17 10:10:00,30.33,30.44,30.31,30.42,172200.0,22.6943,22.7766,22.6794,22.7617,172200.0
2013-05-17 10:20:00,30.42,30.43,30.33,30.34,105700.0,22.7617,22.7692,22.6943,22.7018,105700.0
2013-05-17 10:30:00,30.35,30.38,30.33,30.36,68700.0,22.7093,22.7317,22.6943,22.7168,68700.0
2013-05-17 10:40:00,30.36,30.38,30.33,30.35,65800.0,22.7168,22.7317,22.6943,22.7093,65800.0
2013-05-17 10:50:00,30.36,30.37,30.3,30.33,115900.0,22.7168,22.7243,22.6719,22.6943,115900.0
2013-05-17 11:00:00,30.33,30.37,30.29,30.33,146800.0,22.6943,22.7243,22.6644,22.6943,146800.0
2013-05-17 11:10:00,30.32,30.33,30.3,30.31,125100.0,22.6869,22.6943,22.6719,22.6794,125100.0
2013-05-17 11:20:00,30.32,30.35,30.29,30.3,155600.0,22.6869,22.7093,22.6644,22.6719,155600.0
2013-05-17 11:30:00,30.31,30.4,30.3,30.4,99000.0,22.6794,22.7467,22.6719,22.7467,99000.0
2013-05-17 11:40:00,30.4,30.45,30.4,30.44,76800.0,22.7467,22.7841,22.7467,22.7766,76800.0
2013-05-17 11:50:00,30.45,30.48,30.44,30.47,70800.0,22.7841,22.8066,22.7766,22.7991,70800.0
2013-05-17 12:00:00,30.47,30.47,30.41,30.43,66400.0,22.7991,22.7991,22.7542,22.7692,66400.0
2013-05-17 12:10:00,30.43,30.49,30.41,30.48,61200.0,22.7692,22.8141,22.7542,22.8066,61200.0
2013-05-17 12:20:00,30.48,30.49,30.45,30.45,74800.0,22.8066,22.8141,22.7841,22.7841,74800.0
2013-05-17 12:30:00,30.46,30.49,30.45,30.46,70100.0,22.7916,22.8141,22.7841,22.7916,70100.0
2013-05-17 12:40:00,30.46,30.48,30.46,30.46,44900.0,22.7916,22.8066,22.7916,22.7916,44900.0
2013-05-17 12:50:00,30.47,30.47,30.43,30.44,35600.0,22.7991,22.7991,22.7692,22.7766,35600.0
2013-05-17 13:00:00,30.45,30.45,30.41,30.43,26300.0,22.7841,22.7841,22.7542,22.7692,26300.0
2013-05-17 13:10:00,30.43,30.44,30.38,30.38,56700.0,22.7692,22.7766,22.7317,22.7317,56700.0
2013-05-17 13:20:00,30.38,30.4,30.36,30.38,50300.0,22.7317,22.7467,22.7168,22.7317,50300.0
2013-05-17 13:30:00,30.39,30.4,30.37,30.39,37200.0,22.7392,22.7467,22.7243,22.7392,37200.0
2013-05-17 13:40:00,30.39,30.39,30.35,30.35,47600.0,22.7392,22.7392,22.7093,22.7093,47600.0
2013-05-17 13:50:00,30.35,30.39,30.34,30.39,31900.0,22.7093,22.7392,22.7018,22.7392,31900.0
2013-05-17 14:00:00,30.38,30.42,30.37,30.41,52600.0,22.7317,22.7617,22.7243,22.7542,52600.0
2013-05-17 14:10:00,30.41,30.48,30.41,30.48,53000.0,22.7542,22.8066,22.7542,22.8066,53000.0
2013-05-17 14:20:00,30.46,30.49,30.43,30.49,57000.0,22.7916,22.8141,22.7692,22.8141,57000.0
2013-05-17 14:30:00,30.48,30.52,30.47,30.52,68100.0,22.8066,22.8365,22.7991,22.8365,68100.0
2013-05-17 14:40:00,30.51,30.54,30.48,30.52,60300.0,22.829,22.8515,22.8066,22.8365,60300.0
2013-05-17 14:50:00,30.52,30.56,30.52,30.54,64400.0,22.8365,22.8664,22.8365,22.8515,64400.0
2013-05-17 15:00:00,30.54,30.55,30.49,30.49,125100.0,22.8515,22.8589,22.8141,22.8141,125100.0
2013-05-17 15:10:00,30.5,30.5,30.43,30.44,114000.0,22.8215,22.8215,22.7692,22.7766,114000.0
2013-05-17 15:20:00,30.45,30.48,30.43,30.45,123600.0,22.7841,22.8066,22.7692,22.7841,123600.0
2013-05-17 15:30:00,30.46,30.5,30.45,30.46,221800.0,22.7916,22.8215,22.7841,22.7916,221800.0
2013-05-17 15:40:00,30.46,30.47,30.44,30.44,217600.0,22.7916,22.7991,22.7766,22.7766,217600.0
2013-05-17 15:50:00,30.45,30.48,30.43,30.45,428400.0,22.7841,22.8066,22.7692,22.7841,428400.0
2013-05-20 09:30:00,30.4,30.46,30.33,30.37,172400.0,22.7467,22.7916,22.6943,22.7243,172400.0
2013-05-20 09:40:00,30.37,30.41,30.32,30.32,153900.0,22.7243,22.7542,22.6869,22.6869,153900.0
2013-05-20 09:50:00,30.32,30.45,30.31,30.45,272900.0,22.6869,22.7841,22.6794,22.7841,272900.0
2013-05-20 10:00:00,30.45,30.47,30.39,30.42,312500.0,22.7841,22.7991,22.7392,22.7617,312500.0
2013-05-20 10:10:00,30.41,30.45,30.37,30.45,212600.0,22.7542,22.7841,22.7243,22.7841,212600.0
2013-05-20 10:20:00,30.45,30.48,30.38,30.41,69400.0,22.7841,22.8066,22.7317,22.7542,69400.0
2013-05-20 10:30:00,30.4,30.46,30.4,30.44,88700.0,22.7467,22.7916,22.7467,22.7766,88700.0
2013-05-20 10:40:00,30.44,30.47,30.43,30.46,138400.0,22.7766,22.7991,22.7692,22.7916,138400.0
2013-05-20 10:50:00,30.46,30.47,30.42,30.44,148500.0,22.7916,22.7991,22.7617,22.7766,148500.0
2013-05-20 11:00:00,30.44,30.48,30.43,30.48,118700.0,22.7766,22.8066,22.7692,22.8066,118700.0
2013-05-20 11:10:00,30.47,30.48,30.46,30.48,81800.0,22.7991,22.8066,22.7916,22.8066,81800.0
2013-05-20 11:20:00,30.48,30.5,30.46,30.49,80600.0,22.8066,22.8215,22.7916,22.8141,80600.0
2013-05-20 11:30:00,30.49,30.53,30.49,30.52,70700.0,22.8141,22.844,22.8141,22.8365,70700.0
2013-05-20 11:40:00,30.52,30.56,30.5,30.55,89100.0,22.8365,22.8664,22.8215,22.8589,89100.0
2013-05-20 11:50:00,30.55,30.56,30.51,30.55,88300.0,22.8589,22.8664,22.829,22.8589,88300.0
2013-05-20 12:00:00,30.55,30.64,30.55,30.57,232200.0,22.8589,22.9263,22.8589,22.8739,232200.0
2013-05-20 12:10:00,30.56,30.57,30.49,30.51,95200.0,22.8664,22.8739,22.8141,22.829,95200.0
2013-05-20 12:20:00,30.52,30.58,30.52,30.58,32800.0,22.8365,22.8814,22.8365,22.8814,32800.0
2013-05-20 12:30:00,30.58,30.58,30.52,30.53,88000.0,22.8814,22.8814,22.8365,22.844,88000.0
2013-05-20 12:40:00,30.53,30.53,30.48,30.48,34000.0,22.844,22.844,22.8066,22.8066,34000.0
2013-05-20 12:50:00,30.49,30.51,30.47,30.47,116900.0,22.8141,22.829,22.7991,22.7991,116900.0
2013-05-20 13:00:00,30.47,30.48,30.46,30.47,69300.0,22.7991,22.8066,22.7916,22.7991,69300.0
2013-05-20 13:10:00,30.47,30.51,30.45,30.46,79000.0,22.7991,22.829,22.7841,22.7916,79000.0
2013-05-20 13:20:00,30.46,30.47,30.42,30.44,73000.0,22.7916,22.7991,22.7617,22.7766,73000.0
2013-05-20 13:30:00,30.43,30.49,30.43,30.49,38000.0,22.7692,22.8141,22.7692,22.8141,38000.0
2013-05-20 13:40:00,30.49,30.49,30.39,30.43,70200.0,22.8141,22.8141,22.7392,22.7692,70200.0
2013-05-20 13:50:00,30.44,30.49,30.42,30.48,60600.0,22.7766,22.8141,22.7617,22.8066,60600.0
2013-05-20 14:00:00,30.48,30.48,30.37,30.45,65300.0,22.8066,22.8066,22.7243,22.7841,65300.0
2013-05-20 14:10:00,30.45,30.48,30.43,30.47,40000.0,22.7841,22.8066,22.7692,22.7991,40000.0
2013-05-20 14:20:00,30.47,30.51,30.46,30.49,72600.0,22.7991,22.829,22.7916,22.8141,72600.0
2013-05-20 14:30:00,30.49,30.51,30.4,30.4,60100.0,22.8141,22.829,22.7467,22.7467,60100.0
2013-05-20 14:40:00,30.4,30.43,30.38,30.43,52200.0,22.7467,22.7692,22.7317,22.7692,52200.0
2013-05-20 14:50:00,30.43,30.43,30.38,30.4,90000.0,22.7692,22.7692,22.7317,22.7467,90000.0
2013-05-20 15:00:00,30.4,30.47,30.4,30.46,98000.0,22.7467,22.7991,22.7467,22.7916,98000.0
2013-05-20 15:10:00,30.46,30.47,30.42,30.43,85300.0,22.7916,22.7991,22.7617,22.7692,85300.0
2013-05-20 15:20:00,30.42,30.44,30.38,30.43,67000.0,22.7617,22.7766,22.7317,22.7692,67000.0
2013-05-20 15:30:00,30.43,30.45,30.39,30.4,151400.0,22.7692,22.7841,22.7392,22.7467,151400.0
2013-05-20 15:40:00,30.4,30.46,30.38,30.41,124300.0,22.7467,22.7916,22.7317,22.7542,124300.0
2013-05-20 15:50:00,30.4,30.43,30.38,30.42,221500.0,22.7467,22.7692,22.7317,22.7617,221500.0
2013-05-21 09:30:00,30.41,30.6,30.38,30.45,124700.0,22.7542,22.8964,22.7317,22.7841,124700.0
2013-05-21 09:40:00,30.45,30.56,30.43,30.5,171100.0,22.7841,22.8664,22.7692,22.8215,171100.0
2013-05-21 09:50:00,30.5,30.55,30.45,30.45,203500.0,22.8215,22.8589,22.7841,22.7841,203500.0
2013-05-21 10:00:00,30.45,30.45,30.3,30.3,137300.0,22.7841,22.7841,22.6719,22.6719,137300.0
2013-05-21 10:10:00,30.3,30.39,30.23,30.39,156700.0,22.6719,22.7392,22.6195,22.7392,156700.0
2013-05-21 10:20:00,30.38,30.39,30.26,30.29,163600.0,22.7317,22.7392,22.642,22.6644,163600.0
2013-05-21 10:30:00,30.29,30.3,30.16,30.19,255500.0,22.6644,22.6719,22.5671,22.5896,255500.0
2013-05-21 10:40:00,30.19,30.19,30.06,30.09,263700.0,22.5896,22.5896,22.4923,22.5148,263700.0
2013-05-21 10:50:00,30.09,30.13,30.06,30.06,171700.0,22.5148,22.5447,22.4923,22.4923,171700.0
2013-05-21 11:00:00,30.06,30.15,30.06,30.1,142700.0,22.4923,22.5596,22.4923,22.5222,142700.0
2013-05-21 11:10:00,30.1,30.1,30.05,30.08,145700.0,22.5222,22.5222,22.4848,22.5073,145700.0
2013-05-21 11:20:00,30.08,30.1,30.05,30.05,129500.0,22.5073,22.5222,22.4848,22.4848,129500.0
2013-05-21 11:30:00,30.05,30.2,30.04,30.18,152800.0,22.4848,22.5971,22.4773,22.5821,152800.0
2013-05-21 11:40:00,30.18,30.19,30.16,30.18,203900.0,22.5821,22.5896,22.5671,22.5821,203900.0
2013-05-21 11:50:00,30.18,30.24,30.17,30.2,145100.0,22.5821,22.627,22.5746,22.5971,145100.0
2013-05-21 12:00:00,30.19,30.26,30.18,30.23,189100.0,22.5896,22.642,22.5821,22.6195,189100.0
2013-05-21 12:10:00,30.22,30.23,30.14,30.15,133600.0,22.612,22.6195,22.5522,22.5596,133600.0
2013-05-21 12:20:00,30.15,30.17,30.09,30.16,123100.0,22.5596,22.5746,22.5148,22.5671,123100.0
2013-05-21 12:30:00,30.16,30.19,30.13,30.13,72300.0,22.5671,22.5896,22.5447,22.5447,72300.0
2013-05-21 12:40:00,30.13,30.15,30.1,30.1,89500.0,22.5447,22.5596,22.5222,22.5222,89500.0
2013-05-21 12:50:00,30.11,30.18,30.1,30.17,49100.0,22.5297,22.5821,22.5222,22.5746,49100.0
2013-05-21 13:00:00,30.16,30.22,30.16,30.18,126800.0,22.5671,22.612,22.5671,22.5821,126800.0
2013-05-21 13:10:00,30.17,30.24,30.14,30.23,112500.0,22.5746,22.627,22.5522,22.6195,112500.0
2013-05-21 13:20:00,30.22,30.28,30.22,30.27,59900.0,22.612,22.6569,22.612,22.6494,59900.0
2013-05-21 13:30:00,30.28,30.3,30.27,30.3,50500.0,22.6569,22.6719,22.6494,22.6719,50500.0
2013-05-21 13:40:00,30.3,30.3,30.23,30.24,76700.0,22.6719,22.6719,22.6195,22.627,76700.0
2013-05-21 13:50:00,30.25,30.27,30.2,30.2,91900.0,22.6345,22.6494,22.5971,22.5971,91900.0
2013-05-21 14:00:00,30.2,30.21,30.18,30.19,66500.0,22.5971,22.6045,22.5821,22.5896,66500.0
2013-05-21 14:10:00,30.2,30.24,30.19,30.2,167700.0,22.5971,22.627,22.5896,22.5971,167700.0
2013-05-21 14:20:00,30.2,30.21,30.17,30.17,73200.0,22.5971,22.6045,22.5746,22.5746,73200.0
2013-05-21 14:30:00,30.17,30.21,30.15,30.2,147700.0,22.5746,22.6045,22.5596,22.5971,147700.0
2013-05-21 14:40:00,30.2,30.21,30.15,30.19,85700.0,22.5971,22.6045,22.5596,22.5896,85700.0
2013-05-21 14:50:00,30.19,30.21,30.17,30.19,72400.0,22.5896,22.6045,22.5746,22.5896,72400.0
2013-05-21 15:00:00,30.2,30.2,30.15,30.17,112400.0,22.5971,22.5971,22.5596,22.5746,112400.0
2013-05-21 15:10:00,30.17,30.19,30.13,30.14,127700.0,22.5746,22.5896,22.5447,22.5522,127700.0
2013-05-21 15:20:00,30.15,30.17,30.12,30.12,106700.0,22.5596,22.5746,22.5372,22.5372,106700.0
2013-05-21 15:30:00,30.13,30.17,30.12,30.17,144200.0,22.5447,22.5746,22.5372,22.5746,144200.0
2013-05-21 15:40:00,30.17,30.2,30.12,30.13,150100.0,22.5746,22.5971,22.5372,22.5447,150100.0
2013-05-21 15:50:00,30.13,30.14,30.08,30.08,484200.0,22.5447,22.5522,22.5073,22.5073,484200.0
2013-05-22 09:30:00,30.11,30.28,30.09,30.19,196500.0,22.5297,22.6569,22.5148,22.5896,196500.0
2013-05-22 09:40:00,30.19,30.24,30.16,30.24,110000.0,22.5896,22.627,22.5671,22.627,110000.0
2013-05-22 09:50:00,30.23,30.25,30.16,30.19,77200.0,22.6195,22.6345,22.5671,22.5896,77200.0
2013-05-22 10:00:00,30.21,30.37,30.19,30.32,375200.0,22.6045,22.7243,22.5896,22.6869,375200.0
2013-05-22 10:10:00,30.32,30.46,30.29,30.39,342100.0,22.6869,22.7916,22.6644,22.7392,342100.0
2013-05-22 10:20:00,30.38,30.41,30.34,30.35,196200.0,22.7317,22.7542,22.7018,22.7093,196200.0
2013-05-22 10:30:00,30.35,30.39,30.04,30.08,316400.0,22.7093,22.7392,22.4773,22.5073,316400.0
2013-05-22 10:40:00,30.08,30.25,30.06,30.18,251800.0,22.5073,22.6345,22.4923,22.5821,251800.0
2013-05-22 10:50:00,30.18,30.21,30.11,30.16,156600.0,22.5821,22.6045,22.5297,22.5671,156600.0
2013-05-22 11:00:00,30.16,30.25,30.13,30.23,130900.0,22.5671,22.6345,22.5447,22.6195,130900.0
2013-05-22 11:10:00,30.24,30.29,30.19,30.26,156600.0,22.627,22.6644,22.5896,22.642,156600.0
2013-05-22 11:20:00,30.26,30.31,30.24,30.31,100300.0,22.642,22.6794,22.627,22.6794,100300.0
2013-05-22 11:30:00,30.32,30.37,30.28,30.34,183900.0,22.6869,22.7243,22.6569,22.7018,183900.0
2013-05-22 11:40:00,30.34,30.5,30.33,30.46,105800.0,22.7018,22.8215,22.6943,22.7916,105800.0
2013-05-22 11:50:00,30.47,30.52,30.41,30.43,194700.0,22.7991,22.8365,22.7542,22.7692,194700.0
2013-05-22 12:00:00,30.44,30.46,30.42,30.45,47900.0,22.7766,22.7916,22.7617,22.7841,47900.0
2013-05-22 12:10:00,30.44,30.44,30.39,30.4,53300.0,22.7766,22.7766,22.7392,22.7467,53300.0
2013-05-22 12:20:00,30.4,30.46,30.39,30.4,65800.0,22.7467,22.7916,22.7392,22.7467,65800.0
2013-05-22 12:30:00,30.41,30.41,30.35,30.39,64100.0,22.7542,22.7542,22.7093,22.7392,64100.0
2013-05-22 12:40:00,30.39,30.45,30.39,30.43,38600.0,22.7392,22.7841,22.7392,22.7692,38600.0
2013-05-22 12:50:00,30.44,30.49,30.43,30.47,39200.0,22.7766,22.8141,22.7692,22.7991,39200.0
2013-05-22 13:00:00,30.48,30.49,30.4,30.43,80200.0,22.8066,22.8141,22.7467,22.7692,80200.0
2013-05-22 13:10:00,30.43,30.43,30.34,30.36,55100.0,22.7692,22.7692,22.7018,22.7168,55100.0
2013-05-22 13:20:00,30.35,30.36,30.29,30.32,45300.0,22.7093,22.7168,22.6644,22.6869,45300.0
2013-05-22 13:30:00,30.32,30.32,30.21,30.24,94500.0,22.6869,22.6869,22.6045,22.627,94500.0
2013-05-22 13:40:00,30.24,30.25,30.08,30.15,97200.0,22.627,22.6345,22.5073,22.5596,97200.0
2013-05-22 13:50:00,30.15,30.17,30.13,30.13,78300.0,22.5596,22.5746,22.5447,22.5447,78300.0
2013-05-22 14:00:00,30.12,30.17,29.93,29.99,307000.0,22.5372,22.5746,22.395,22.4399,307000.0
2013-05-22 14:10:00,29.99,29.99,29.85,29.98,190300.0,22.4399,22.4399,22.3352,22.4324,190300.0
2013-05-22 14:20:00,29.98,30.04,29.92,29.95,126700.0,22.4324,22.4773,22.3876,22.41,126700.0
2013-05-22 14:30:00,29.95,29.98,29.84,29.87,147000.0,22.41,22.4324,22.3277,22.3501,147000.0
2013-05-22 14:40:00,29.86,29.98,29.84,29.98,102200.0,22.3427,22.4324,22.3277,22.4324,102200.0
2013-05-22 14:50:00,29.97,30.0,29.93,29.96,95000.0,22.425,22.4474,22.395,22.4175,95000.0
2013-05-22 15:00:00,29.96,29.96,29.86,29.94,175700.0,22.4175,22.4175,22.3427,22.4025,175700.0
2013-05-22 15:10:00,29.94,29.94,29.82,29.82,189800.0,22.4025,22.4025,22.3127,22.3127,189800.0
2013-05-22 15:20:00,29.82,29.82,29.67,29.67,321600.0,22.3127,22.3127,22.2005,22.2005,321600.0
2013-05-22 15:30:00,29.67,29.79,29.67,29.73,210000.0,22.2005,22.2903,22.2005,22.2454,210000.0
2013-05-22 15:40:00,29.73,29.81,29.7,29.74,282300.0,22.2454,22.3052,22.2229,22.2529,282300.0
2013-05-22 15:50:00,29.74,29.84,29.73,29.79,482500.0,22.2529,22.3277,22.2454,22.2903,482500.0
2013-05-23 09:30:00,29.43,29.54,29.36,29.46,221300.0,22.0209,22.1032,21.9685,22.0434,221300.0
2013-05-23 09:40:00,29.47,29.5,29.36,29.37,173200.0,22.0508,22.0733,21.9685,21.976,173200.0
2013-05-23 09:50:00,29.37,29.42,29.32,29.35,144200.0,21.976,22.0134,21.9386,21.9611,144200.0
2013-05-23 10:00:00,29.35,29.51,29.3,29.51,154300.0,21.9611,22.0808,21.9236,22.0808,154300.0
2013-05-23 10:10:00,29.51,29.6,29.49,29.56,189600.0,22.0808,22.1481,22.0658,22.1182,189600.0
2013-05-23 10:20:00,29.55,29.63,29.52,29.59,127800.0,22.1107,22.1706,22.0883,22.1406,127800.0
2013-05-23 10:30:00,29.59,29.61,29.52,29.53,213600.0,22.1406,22.1556,22.0883,22.0957,213600.0
2013-05-23 10:40:00,29.53,29.56,29.42,29.46,163000.0,22.0957,22.1182,22.0134,22.0434,163000.0
2013-05-23 10:50:00,29.46,29.55,29.43,29.44,101100.0,22.0434,22.1107,22.0209,22.0284,101100.0
2013-05-23 11:00:00,29.45,29.57,29.44,29.55,96500.0,22.0359,22.1257,22.0284,22.1107,96500.0
2013-05-23 11:10:00,29.56,29.64,29.56,29.59,132100.0,22.1182,22.178,22.1182,22.1406,132100.0
2013-05-23 11:20:00,29.59,29.68,29.58,29.61,103900.0,22.1406,22.208,22.1331,22.1556,103900.0
2013-05-23 11:30:00,29.61,29.69,29.59,29.66,64900.0,22.1556,22.2155,22.1406,22.193,64900.0
2013-05-23 11:40:00,29.66,29.68,29.61,29.66,61300.0,22.193,22.208,22.1556,22.193,61300.0
2013-05-23 11:50:00,29.66,29.69,29.62,29.67,69700.0,22.193,22.2155,22.1631,22.2005,69700.0
2013-05-23 12:00:00,29.66,29.8,29.66,29.77,49200.0,22.193,22.2978,22.193,22.2753,49200.0
2013-05-23 12:10:00,29.77,29.82,29.68,29.75,118300.0,22.2753,22.3127,22.208,22.2604,118300.0
2013-05-23 12:20:00,29.76,29.77,29.66,29.68,50500.0,22.2678,22.2753,22.193,22.208,50500.0
2013-05-23 12:30:00,29.67,29.67,29.6,29.61,83400.0,22.2005,22.2005,22.1481,22.1556,83400.0
2013-05-23 12:40:00,29.61,29.63,29.59,29.63,36900.0,22.1556,22.1706,22.1406,22.1706,36900.0
2013-05-23 12:50:00,29.63,29.66,29.58,29.59,55400.0,22.1706,22.193,22.1331,22.1406,55400.0
2013-05-23 13:00:00,29.59,29.65,29.58,29.61,51600.0,22.1406,22.1855,22.1331,22.1556,51600.0
2013-05-23 13:10:00,29.61,29.62,29.56,29.56,53600.0,22.1556,22.1631,22.1182,22.1182,53600.0
2013-05-23 13:20:00,29.56,29.57,29.49,29.53,69700.0,22.1182,22.1257,22.0658,22.0957,69700.0
2013-05-23 13:30:00,29.53,29.63,29.53,29.62,53100.0,22.0957,22.1706,22.0957,22.1631,53100.0
2013-05-23 13:40:00,29.62,29.62,29.51,29.57,71900.0,22.1631,22.1631,22.0808,22.1257,71900.0
2013-05-23 13:50:00,29.57,29.65,29.54,29.64,57200.0,22.1257,22.1855,22.1032,22.178,57200.0
2013-05-23 14:00:00,29.65,29.71,29.6,29.7,62900.0,22.1855,22.2304,22.1481,22.2229,62900.0
2013-05-23 14:10:00,29.69,29.71,29.64,29.71,61300.0,22.2155,22.2304,22.178,22.2304,61300.0
2013-05-23 14:20:00,29.71,29.72,29.66,29.68,70400.0,22.2304,22.2379,22.193,22.208,70400.0
2013-05-23 14:30:00,29.68,29.69,29.61,29.66,75700.0,22.208,22.2155,22.1556,22.193,75700.0
2013-05-23 14:40:00,29.67,29.78,29.67,29.76,87000.0,22.2005,22.2828,22.2005,22.2678,87000.0
2013-05-23 14:50:00,29.76,29.77,29.65,29.68,89500.0,22.2678,22.2753,22.1855,22.208,89500.0
2013-05-23 15:00:00,29.69,29.73,29.66,29.71,91000.0,22.2155,22.2454,22.193,22.2304,91000.0
2013-05-23 15:10:00,29.71,29.74,29.64,29.64,109100.0,22.2304,22.2529,22.178,22.178,109100.0
2013-05-23 15:20:00,29.65,29.69,29.61,29.67,100600.0,22.1855,22.2155,22.1556,22.2005,100600.0
2013-05-23 15:30:00,29.67,29.71,29.62,29.63,129300.0,22.2005,22.2304,22.1631,22.1706,129300.0
2013-05-23 15:40:00,29.64,29.68,29.58,29.6,183600.0,22.178,22.208,22.1331,22.1481,183600.0
2013-05-23 15:50:00,29.6,29.69,29.59,29.65,334700.0,22.1481,22.2155,22.1406,22.1855,334700.0
2013-05-24 09:30:00,29.43,29.5,29.27,29.48,155700.0,22.0209,22.0733,21.9012,22.0583,155700.0
2013-05-24 09:40:00,29.48,29.53,29.39,29.4,138600.0,22.0583,22.0957,21.991,21.9985,138600.0
2013-05-24 09:50:00,29.41,29.45,29.36,29.4,115300.0,22.0059,22.0359,21.9685,21.9985,115300.0
2013-05-24 10:00:00,29.39,29.41,29.32,29.38,173800.0,21.991,22.0059,21.9386,21.9835,173800.0
2013-05-24 10:10:00,29.39,29.4,29.31,29.35,120900.0,21.991,21.9985,21.9311,21.9611,120900.0
2013-05-24 10:20:00,29.35,29.37,29.31,29.35,131700.0,21.9611,21.976,21.9311,21.9611,131700.0
2013-05-24 10:30:00,29.35,29.4,29.27,29.39,361700.0,21.9611,21.9985,21.9012,21.991,361700.0
2013-05-24 10:40:00,29.4,29.42,29.28,29.3,160500.0,21.9985,22.0134,21.9087,21.9236,160500.0
2013-05-24 10:50:00,29.3,29.34,29.28,29.33,196800.0,21.9236,21.9536,21.9087,21.9461,196800.0
2013-05-24 11:00:00,29.33,29.34,29.28,29.34,142500.0,21.9461,21.9536,21.9087,21.9536,142500.0
2013-05-24 11:10:00,29.34,29.35,29.26,29.27,308700.0,21.9536,21.9611,21.8937,21.9012,308700.0
2013-05-24 11:20:00,29.28,29.31,29.26,29.29,119300.0,21.9087,21.9311,21.8937,21.9162,119300.0
2013-05-24 11:30:00,29.29,29.31,29.26,29.3,86300.0,21.9162,21.9311,21.8937,21.9236,86300.0
2013-05-24 11:40:00,29.3,29.32,29.28,29.31,235800.0,21.9236,21.9386,21.9087,21.9311,235800.0
2013-05-24 11:50:00,29.3,29.31,29.25,29.3,127600.0,21.9236,21.9311,21.8862,21.9236,127600.0
2013-05-24 12:00:00,29.3,29.3,29.27,29.29,119700.0,21.9236,21.9236,21.9012,21.9162,119700.0
2013-05-24 12:10:00,29.3,29.3,29.25,29.3,100200.0,21.9236,21.9236,21.8862,21.9236,100200.0
2013-05-24 12:20:00,29.3,29.3,29.25,29.3,117900.0,21.9236,21.9236,21.8862,21.9236,117900.0
2013-05-24 12:30:00,29.3,29.3,29.24,29.26,143300.0,21.9236,21.9236,21.8787,21.8937,143300.0
2013-05-24 12:40:00,29.26,29.31,29.25,29.28,78400.0,21.8937,21.9311,21.8862,21.9087,78400.0
2013-05-24 12:50:00,29.29,29.31,29.28,29.3,88900.0,21.9162,21.9311,21.9087,21.9236,88900.0
2013-05-24 13:00:00,29.3,29.33,29.28,29.3,158700.0,21.9236,21.9461,21.9087,21.9236,158700.0
2013-05-24 13:10:00,29.29,29.31,29.28,29.3,135100.0,21.9162,21.9311,21.9087,21.9236,135100.0
2013-05-24 13:20:00,29.3,29.33,29.29,29.32,91900.0,21.9236,21.9461,21.9162,21.9386,91900.0
2013-05-24 13:30:00,29.32,29.37,29.31,29.35,153900.0,21.9386,21.976,21.9311,21.9611,153900.0
2013-05-24 13:40:00,29.35,29.35,29.31,29.33,98900.0,21.9611,21.9611,21.9311,21.9461,98900.0
2013-05-24 13:50:00,29.33,29.34,29.31,29.33,129000.0,21.9461,21.9536,21.9311,21.9461,129000.0
2013-05-24 14:00:00,29.33,29.33,29.3,29.31,82100.0,21.9461,21.9461,21.9236,21.9311,82100.0
2013-05-24 14:10:00,29.31,29.37,29.31,29.37,100200.0,21.9311,21.976,21.9311,21.976,100200.0
2013-05-24 14:20:00,29.37,29.37,29.34,29.37,59500.0,21.976,21.976,21.9536,21.976,59500.0
2013-05-24 14:30:00,29.36,29.41,29.34,29.34,171000.0,21.9685,22.0059,21.9536,21.9536,171000.0
2013-05-24 14:40:00,29.34,29.36,29.34,29.35,131900.0,21.9536,21.9685,21.9536,21.9611,131900.0
2013-05-24 14:50:00,29.35,29.36,29.3,29.34,154100.0,21.9611,21.9685,21.9236,21.9536,154100.0
2013-05-24 15:00:00,29.34,29.36,29.32,29.34,164100.0,21.9536,21.9685,21.9386,21.9536,164100.0
2013-05-24 15:10:00,29.35,29.41,29.34,29.35,104000.0,21.9611,22.0059,21.9536,21.9611,104000.0
2013-05-24 15:20:00,29.35,29.38,29.34,29.36,137900.0,21.9611,21.9835,21.9536,21.9685,137900.0
2013-05-24 15:30:00,29.37,29.4,29.34,29.36,248600.0,21.976,21.9985,21.9536,21.9685,248600.0
2013-05-24 15:40:00,29.36,29.44,29.35,29.44,208400.0,21.9685,22.0284,21.9611,22.0284,208400.0
2013-05-24 15:50:00,29.44,29.53,29.4,29.52,470200.0,22.0284,22.0957,21.9985,22.0883,470200.0
2013-05-28 09:30:00,29.9,30.16,29.85,30.05,271100.0,22.3726,22.5671,22.3352,22.4848,271100.0
2013-05-28 09:40:00,30.05,30.26,30.01,30.26,176700.0,22.4848,22.642,22.4549,22.642,176700.0
2013-05-28 09:50:00,30.26,30.37,30.26,30.28,178300.0,22.642,22.7243,22.642,22.6569,178300.0
2013-05-28 10:00:00,30.28,30.39,30.26,30.39,280300.0,22.6569,22.7392,22.642,22.7392,280300.0
2013-05-28 10:10:00,30.38,30.39,30.26,30.33,257500.0,22.7317,22.7392,22.642,22.6943,257500.0
2013-05-28 10:20:00,30.32,30.39,30.31,30.36,152100.0,22.6869,22.7392,22.6794,22.7168,152100.0
2013-05-28 10:30:00,30.35,30.36,30.26,30.29,111700.0,22.7093,22.7168,22.642,22.6644,111700.0
2013-05-28 10:40:00,30.28,30.32,30.24,30.32,120300.0,22.6569,22.6869,22.627,22.6869,120300.0
2013-05-28 10:50:00,30.31,30.32,30.26,30.29,110200.0,22.6794,22.6869,22.642,22.6644,110200.0
2013-05-28 11:00:00,30.29,30.3,30.19,30.19,159600.0,22.6644,22.6719,22.5896,22.5896,159600.0
2013-05-28 11:10:00,30.19,30.24,30.17,30.22,110700.0,22.5896,22.627,22.5746,22.612,110700.0
2013-05-28 11:20:00,30.21,30.22,30.18,30.2,111600.0,22.6045,22.612,22.5821,22.5971,111600.0
2013-05-28 11:30:00,30.2,30.22,30.17,30.17,114500.0,22.5971,22.612,22.5746,22.5746,114500.0
2013-05-28 11:40:00,30.18,30.24,30.18,30.23,183200.0,22.5821,22.627,22.5821,22.6195,183200.0
2013-05-28 11:50:00,30.22,30.23,30.09,30.11,333600.0,22.612,22.6195,22.5148,22.5297,333600.0
2013-05-28 12:00:00,30.1,30.12,30.08,30.12,160300.0,22.5222,22.5372,22.5073,22.5372,160300.0
2013-05-28 12:10:00,30.12,30.13,30.09,30.12,143200.0,22.5372,22.5447,22.5148,22.5372,143200.0
2013-05-28 12:20:00,30.12,30.13,30.08,30.11,159000.0,22.5372,22.5447,22.5073,22.5297,159000.0
2013-05-28 12:30:00,30.11,30.11,30.07,30.1,92600.0,22.5297,22.5297,22.4998,22.5222,92600.0
2013-05-28 12:40:00,30.11,30.16,30.1,30.11,79400.0,22.5297,22.5671,22.5222,22.5297,79400.0
2013-05-28 12:50:00,30.11,30.11,30.07,30.1,69500.0,22.5297,22.5297,22.4998,22.5222,69500.0
2013-05-28 13:00:00,30.1,30.16,30.1,30.15,94200.0,22.5222,22.5671,22.5222,22.5596,94200.0
2013-05-28 13:10:00,30.14,30.16,30.13,30.15,122000.0,22.5522,22.5671,22.5447,22.5596,122000.0
2013-05-28 13:20:00,30.15,30.15,30.07,30.07,118400.0,22.5596,22.5596,22.4998,22.4998,118400.0
2013-05-28 13:30:00,30.08,30.09,30.02,30.02,124800.0,22.5073,22.5148,22.4624,22.4624,124800.0
2013-05-28 13:40:00,30.02,30.03,29.98,30.0,204000.0,22.4624,22.4699,22.4324,22.4474,204000.0
2013-05-28 13:50:00,29.99,30.0,29.93,29.98,97100.0,22.4399,22.4474,22.395,22.4324,97100.0
2013-05-28 14:00:00,29.99,30.0,29.93,29.96,216300.0,22.4399,22.4474,22.395,22.4175,216300.0
2013-05-28 14:10:00,29.95,30.01,29.92,30.01,169200.0,22.41,22.4549,22.3876,22.4549,169200.0
2013-05-28 14:20:00,30.01,30.04,29.99,30.01,76700.0,22.4549,22.4773,22.4399,22.4549,76700.0
2013-05-28 14:30:00,30.01,30.02,29.95,29.95,85100.0,22.4549,22.4624,22.41,22.41,85100.0
2013-05-28 14:40:00,29.95,30.03,29.95,30.02,121400.0,22.41,22.4699,22.41,22.4624,121400.0
2013-05-28 14:50:00,30.02,30.09,30.02,30.04,100200.0,22.4624,22.5148,22.4624,22.4773,100200.0
2013-05-28 15:00:00,30.03,30.1,30.02,30.09,171100.0,22.4699,22.5222,22.4624,22.5148,171100.0
2013-05-28 15:10:00,30.08,30.1,30.05,30.08,176300.0,22.5073,22.5222,22.4848,22.5073,176300.0
2013-05-28 15:20:00,30.08,30.09,30.05,30.08,133600.0,22.5073,22.5148,22.4848,22.5073,133600.0
2013-05-28 15:30:00,30.08,30.13,30.08,30.11,247200.0,22.5073,22.5447,22.5073,22.5297,247200.0
2013-05-28 15:40:00,30.11,30.13,30.07,30.11,543400.0,22.5297,22.5447,22.4998,22.5297,543400.0
2013-05-28 15:50:00,30.1,30.12,30.06,30.1,394200.0,22.5222,22.5372,22.4923,22.5222,394200.0
2013-05-29 09:30:00,29.86,30.05,29.84,29.93,154200.0,22.3427,22.4848,22.3277,22.395,154200.0
2013-05-29 09:40:00,29.93,30.1,29.91,30.09,268900.0,22.395,22.5222,22.3801,22.5148,268900.0
2013-05-29 09:50:00,30.1,30.21,30.1,30.16,120200.0,22.5222,22.6045,22.5222,22.5671,120200.0
2013-05-29 10:00:00,30.16,30.27,30.13,30.27,256400.0,22.5671,22.6494,22.5447,22.6494,256400.0
2013-05-29 10:10:00,30.27,30.3,30.2,30.27,193000.0,22.6494,22.6719,22.5971,22.6494,193000.0
2013-05-29 10:20:00,30.27,30.28,30.17,30.25,273200.0,22.6494,22.6569,22.5746,22.6345,273200.0
2013-05-29 10:30:00,30.24,30.3,30.22,30.28,228700.0,22.627,22.6719,22.612,22.6569,228700.0
2013-05-29 10:40:00,30.29,30.29,30.12,30.13,170600.0,22.6644,22.6644,22.5372,22.5447,170600.0
2013-05-29 10:50:00,30.14,30.16,30.1,30.11,158100.0,22.5522,22.5671,22.5222,22.5297,158100.0
2013-05-29 11:00:00,30.11,30.12,30.01,30.03,128900.0,22.5297,22.5372,22.4549,22.4699,128900.0
2013-05-29 11:10:00,30.04,30.11,30.03,30.09,121300.0,22.4773,22.5297,22.4699,22.5148,121300.0
2013-05-29 11:20:00,30.08,30.12,30.07,30.12,98100.0,22.5073,22.5372,22.4998,22.5372,98100.0
2013-05-29 11:30:00,30.12,30.19,30.11,30.13,77300.0,22.5372,22.5896,22.5297,22.5447,77300.0
2013-05-29 11:40:00,30.12,30.25,30.11,30.22,87400.0,22.5372,22.6345,22.5297,22.612,87400.0
2013-05-29 11:50:00,30.22,30.26,30.18,30.24,76300.0,22.612,22.642,22.5821,22.627,76300.0
2013-05-29 12:00:00,30.23,30.26,30.2,30.21,83700.0,22.6195,22.642,22.5971,22.6045,83700.0
2013-05-29 12:10:00,30.21,30.27,30.21,30.26,101900.0,22.6045,22.6494,22.6045,22.642,101900.0
2013-05-29 12:20:00,30.26,30.28,30.25,30.28,78700.0,22.642,22.6569,22.6345,22.6569,78700.0
2013-05-29 12:30:00,30.27,30.3,30.25,30.29,125500.0,22.6494,22.6719,22.6345,22.6644,125500.0
2013-05-29 12:40:00,30.3,30.3,30.22,30.22,81500.0,22.6719,22.6719,22.612,22.612,81500.0
2013-05-29 12:50:00,30.22,30.23,30.17,30.19,72500.0,22.612,22.6195,22.5746,22.5896,72500.0
2013-05-29 13:00:00,30.19,30.23,30.18,30.2,92800.0,22.5896,22.6195,22.5821,22.5971,92800.0
2013-05-29 13:10:00,30.21,30.27,30.2,30.27,93800.0,22.6045,22.6494,22.5971,22.6494,93800.0
2013-05-29 13:20:00,30.27,30.35,30.27,30.33,209700.0,22.6494,22.7093,22.6494,22.6943,209700.0
2013-05-29 13:30:00,30.34,30.4,30.32,30.4,120400.0,22.7018,22.7467,22.6869,22.7467,120400.0
2013-05-29 13:40:00,30.4,30.44,30.39,30.4,189600.0,22.7467,22.7766,22.7392,22.7467,189600.0
2013-05-29 13:50:00,30.41,30.44,30.37,30.39,152200.0,22.7542,22.7766,22.7243,22.7392,152200.0
2013-05-29 14:00:00,30.39,30.41,30.34,30.4,102400.0,22.7392,22.7542,22.7018,22.7467,102400.0
2013-05-29 14:10:00,30.4,30.41,30.34,30.34,155600.0,22.7467,22.7542,22.7018,22.7018,155600.0
2013-05-29 14:20:00,30.35,30.36,30.26,30.28,165800.0,22.7093,22.7168,22.642,22.6569,165800.0
2013-05-29 14:30:00,30.27,30.28,30.19,30.19,238800.0,22.6494,22.6569,22.5896,22.5896,238800.0
2013-05-29 14:40:00,30.19,30.21,30.15,30.15,150500.0,22.5896,22.6045,22.5596,22.5596,150500.0
2013-05-29 14:50:00,30.15,30.17,30.09,30.11,154100.0,22.5596,22.5746,22.5148,22.5297,154100.0
2013-05-29 15:00:00,30.09,30.16,30.08,30.14,125600.0,22.5148,22.5671,22.5073,22.5522,125600.0
2013-05-29 15:10:00,30.13,30.17,30.12,30.17,96800.0,22.5447,22.5746,22.5372,22.5746,96800.0
2013-05-29 15:20:00,30.17,30.21,30.16,30.2,125300.0,22.5746,22.6045,22.5671,22.5971,125300.0
2013-05-29 15:30:00,30.2,30.23,30.17,30.18,153700.0,22.5971,22.6195,22.5746,22.5821,153700.0
2013-05-29 15:40:00,30.18,30.2,30.08,30.13,392800.0,22.5821,22.5971,22.5073,22.5447,392800.0
2013-05-29 15:50:00,30.13,30.14,30.07,30.11,414800.0,22.5447,22.5522,22.4998,22.5297,414800.0
2013-05-30 09:30:00,30.17,30.26,30.04,30.22,92800.0,22.5746,22.642,22.4773,22.612,92800.0
2013-05-30 09:40:00,30.25,30.45,30.24,30.43,122700.0,22.6345,22.7841,22.627,22.7692,122700.0
2013-05-30 09:50:00,30.44,30.5,30.43,30.48,100400.0,22.7766,22.8215,22.7692,22.8066,100400.0
2013-05-30 10:00:00,30.46,30.52,30.42,30.43,138400.0,22.7916,22.8365,22.7617,22.7692,138400.0
2013-05-30 10:10:00,30.43,30.51,30.39,30.42,100000.0,22.7692,22.829,22.7392,22.7617,100000.0
2013-05-30 10:20:00,30.42,30.55,30.42,30.52,102700.0,22.7617,22.8589,22.7617,22.8365,102700.0
2013-05-30 10:30:00,30.52,30.58,30.5,30.56,126100.0,22.8365,22.8814,22.8215,22.8664,126100.0
2013-05-30 10:40:00,30.56,30.62,30.56,30.61,108500.0,22.8664,22.9113,22.8664,22.9038,108500.0
2013-05-30 10:50:00,30.61,30.65,30.57,30.62,199500.0,22.9038,22.9338,22.8739,22.9113,199500.0
2013-05-30 11:00:00,30.61,30.63,30.56,30.6,176100.0,22.9038,22.9188,22.8664,22.8964,176100.0
2013-05-30 11:10:00,30.6,30.61,30.55,30.56,165100.0,22.8964,22.9038,22.8589,22.8664,165100.0
2013-05-30 11:20:00,30.55,30.63,30.53,30.63,103600.0,22.8589,22.9188,22.844,22.9188,103600.0
2013-05-30 11:30:00,30.61,30.66,30.59,30.66,115800.0,22.9038,22.9413,22.8889,22.9413,115800.0
2013-05-30 11:40:00,30.66,30.7,30.65,30.68,92400.0,22.9413,22.9712,22.9338,22.9562,92400.0
2013-05-30 11:50:00,30.68,30.73,30.68,30.72,122900.0,22.9562,22.9936,22.9562,22.9862,122900.0
2013-05-30 12:00:00,30.71,30.74,30.7,30.73,205900.0,22.9787,23.0011,22.9712,22.9936,205900.0
2013-05-30 12:10:00,30.73,30.73,30.69,30.72,85000.0,22.9936,22.9936,22.9637,22.9862,85000.0
2013-05-30 12:20:00,30.72,30.73,30.67,30.68,76400.0,22.9862,22.9936,22.9487,22.9562,76400.0
2013-05-30 12:30:00,30.67,30.68,30.63,30.64,61800.0,22.9487,22.9562,22.9188,22.9263,61800.0
2013-05-30 12:40:00,30.64,30.66,30.62,30.66,68900.0,22.9263,22.9413,22.9113,22.9413,68900.0
2013-05-30 12:50:00,30.66,30.67,30.63,30.66,152800.0,22.9413,22.9487,22.9188,22.9413,152800.0
2013-05-30 13:00:00,30.66,30.7,30.64,30.7,85500.0,22.9413,22.9712,22.9263,22.9712,85500.0
2013-05-30 13:10:00,30.7,30.71,30.68,30.7,85400.0,22.9712,22.9787,22.9562,22.9712,85400.0
2013-05-30 13:20:00,30.7,30.71,30.68,30.71,68500.0,22.9712,22.9787,22.9562,22.9787,68500.0
2013-05-30 13:30:00,30.71,30.79,30.68,30.78,99800.0,22.9787,23.0385,22.9562,23.031,99800.0
2013-05-30 13:40:00,30.77,30.77,30.71,30.72,139700.0,23.0236,23.0236,22.9787,22.9862,139700.0
2013-05-30 13:50:00,30.72,30.75,30.71,30.73,111600.0,22.9862,23.0086,22.9787,22.9936,111600.0
2013-05-30 14:00:00,30.73,30.78,30.73,30.74,85200.0,22.9936,23.031,22.9936,23.0011,85200.0
2013-05-30 14:10:00,30.73,30.75,30.65,30.71,315700.0,22.9936,23.0086,22.9338,22.9787,315700.0
2013-05-30 14:20:00,30.71,30.76,30.7,30.71,246000.0,22.9787,23.0161,22.9712,22.9787,246000.0
2013-05-30 14:30:00,30.71,30.73,30.65,30.67,234700.0,22.9787,22.9936,22.9338,22.9487,234700.0
2013-05-30 14:40:00,30.66,30.7,30.61,30.7,132600.0,22.9413,22.9712,22.9038,22.9712,132600.0
2013-05-30 14:50:00,30.7,30.71,30.66,30.68,154700.0,22.9712,22.9787,22.9413,22.9562,154700.0
2013-05-30 15:00:00,30.67,30.69,30.65,30.68,82800.0,22.9487,22.9637,22.9338,22.9562,82800.0
2013-05-30 15:10:00,30.69,30.71,30.68,30.7,143200.0,22.9637,22.9787,22.9562,22.9712,143200.0
2013-05-30 15:20:00,30.7,30.71,30.66,30.68,148700.0,22.9712,22.9787,22.9413,22.9562,148700.0
2013-05-30 15:30:00,30.68,30.7,30.65,30.67,485800.0,22.9562,22.9712,22.9338,22.9487,485800.0
2013-05-30 15:40:00,30.67,30.67,30.55,30.59,524100.0,22.9487,22.9487,22.8589,22.8889,524100.0
2013-05-30 15:50:00,30.58,30.6,30.52,30.56,619700.0,22.8814,22.8964,22.8365,22.8664,619700.0
2013-05-31 09:30:00,30.48,30.61,30.42,30.55,197600.0,22.8066,22.9038,22.7617,22.8589,197600.0
2013-05-31 09:40:00,30.55,30.59,30.38,30.53,223800.0,22.8589,22.8889,22.7317,22.844,223800.0
2013-05-31 09:50:00,30.53,30.58,30.45,30.55,134400.0,22.844,22.8814,22.7841,22.8589,134400.0
2013-05-31 10:00:00,30.56,30.7,30.56,30.58,180400.0,22.8664,22.9712,22.8664,22.8814,180400.0
2013-05-31 10:10:00,30.58,30.68,30.54,30.67,201600.0,22.8814,22.9562,22.8515,22.9487,201600.0
2013-05-31 10:20:00,30.67,30.67,30.58,30.62,107500.0,22.9487,22.9487,22.8814,22.9113,107500.0
2013-05-31 10:30:00,30.61,30.76,30.6,30.75,107900.0,22.9038,23.0161,22.8964,23.0086,107900.0
2013-05-31 10:40:00,30.75,30.76,30.71,30.72,127200.0,23.0086,23.0161,22.9787,22.9862,127200.0
2013-05-31 10:50:00,30.72,30.76,30.66,30.68,104500.0,22.9862,23.0161,22.9413,22.9562,104500.0
2013-05-31 11:00:00,30.68,30.79,30.66,30.77,107900.0,22.9562,23.0385,22.9413,23.0236,107900.0
2013-05-31 11:10:00,30.78,30.83,30.77,30.82,101100.0,23.031,23.0685,23.0236,23.061,101100.0
2013-05-31 11:20:00,30.82,30.85,30.75,30.75,91000.0,23.061,23.0834,23.0086,23.0086,91000.0
2013-05-31 11:30:00,30.74,30.79,30.73,30.78,49400.0,23.0011,23.0385,22.9936,23.031,49400.0
2013-05-31 11:40:00,30.77,30.79,30.75,30.78,62200.0,23.0236,23.0385,23.0086,23.031,62200.0
2013-05-31 11:50:00,30.78,30.8,30.77,30.77,29700.0,23.031,23.046,23.0236,23.0236,29700.0
2013-05-31 12:00:00,30.77,30.77,30.71,30.74,38900.0,23.0236,23.0236,22.9787,23.0011,38900.0
2013-05-31 12:10:00,30.73,30.77,30.7,30.77,143200.0,22.9936,23.0236,22.9712,23.0236,143200.0
2013-05-31 12:20:00,30.77,30.8,30.74,30.76,133400.0,23.0236,23.046,23.0011,23.0161,133400.0
2013-05-31 12:30:00,30.75,30.76,30.7,30.74,73900.0,23.0086,23.0161,22.9712,23.0011,73900.0
2013-05-31 12:40:00,30.74,30.75,30.68,30.68,101500.0,23.0011,23.0086,22.9562,22.9562,101500.0
2013-05-31 12:50:00,30.68,30.68,30.65,30.65,67400.0,22.9562,22.9562,22.9338,22.9338,67400.0
2013-05-31 13:00:00,30.65,30.67,30.64,30.65,46100.0,22.9338,22.9487,22.9263,22.9338,46100.0
2013-05-31 13:10:00,30.64,30.65,30.58,30.59,168400.0,22.9263,22.9338,22.8814,22.8889,168400.0
2013-05-31 13:20:00,30.59,30.6,30.55,30.58,49100.0,22.8889,22.8964,22.8589,22.8814,49100.0
2013-05-31 13:30:00,30.57,30.58,30.5,30.5,54000.0,22.8739,22.8814,22.8215,22.8215,54000.0
2013-05-31 13:40:00,30.51,30.51,30.46,30.48,86500.0,22.829,22.829,22.7916,22.8066,86500.0
2013-05-31 13:50:00,30.48,30.48,30.41,30.47,79300.0,22.8066,22.8066,22.7542,22.7991,79300.0
2013-05-31 14:00:00,30.47,30.47,30.41,30.43,64500.0,22.7991,22.7991,22.7542,22.7692,64500.0
2013-05-31 14:10:00,30.43,30.44,30.38,30.39,117000.0,22.7692,22.7766,22.7317,22.7392,117000.0
2013-05-31 14:20:00,30.39,30.39,30.34,30.35,77300.0,22.7392,22.7392,22.7018,22.7093,77300.0
2013-05-31 14:30:00,30.34,30.35,30.3,30.32,98500.0,22.7018,22.7093,22.6719,22.6869,98500.0
2013-05-31 14:40:00,30.32,30.35,30.3,30.34,95400.0,22.6869,22.7093,22.6719,22.7018,95400.0
2013-05-31 14:50:00,30.34,30.34,30.28,30.29,63800.0,22.7018,22.7018,22.6569,22.6644,63800.0
2013-05-31 15:00:00,30.28,30.35,30.26,30.32,118000.0,22.6569,22.7093,22.642,22.6869,118000.0
2013-05-31 15:10:00,30.33,30.37,30.3,30.34,80800.0,22.6943,22.7243,22.6719,22.7018,80800.0
2013-05-31 15:20:00,30.33,30.4,30.33,30.34,154400.0,22.6943,22.7467,22.6943,22.7018,154400.0
2013-05-31 15:30:00,30.33,30.39,30.26,30.29,298100.0,22.6943,22.7392,22.642,22.6644,298100.0
2013-05-31 15:40:00,30.29,30.34,30.25,30.25,259300.0,22.6644,22.7018,22.6345,22.6345,259300.0
2013-05-31 15:50:00,30.25,30.25,30.06,30.08,671400.0,22.6345,22.6345,22.4923,22.5073,671400.0
2013-06-03 09:30:00,30.16,30.36,30.13,30.29,216800.0,22.5671,22.7168,22.5447,22.6644,216800.0
2013-06-03 09:40:00,30.29,30.41,30.19,30.32,157100.0,22.6644,22.7542,22.5896,22.6869,157100.0
2013-06-03 09:50:00,30.31,30.41,30.29,30.31,101400.0,22.6794,22.7542,22.6644,22.6794,101400.0
2013-06-03 10:00:00,30.31,30.41,30.18,30.4,142900.0,22.6794,22.7542,22.5821,22.7467,142900.0
2013-06-03 10:10:00,30.4,30.45,30.26,30.29,143900.0,22.7467,22.7841,22.642,22.6644,143900.0
2013-06-03 10:20:00,30.29,30.35,30.14,30.16,163300.0,22.6644,22.7093,22.5522,22.5671,163300.0
2013-06-03 10:30:00,30.16,30.16,30.0,30.04,119000.0,22.5671,22.5671,22.4474,22.4773,119000.0
2013-06-03 10:40:00,30.04,30.05,29.89,30.01,182600.0,22.4773,22.4848,22.3651,22.4549,182600.0
2013-06-03 10:50:00,30.0,30.02,29.89,29.93,113300.0,22.4474,22.4624,22.3651,22.395,113300.0
2013-06-03 11:00:00,29.93,29.96,29.8,29.84,122400.0,22.395,22.4175,22.2978,22.3277,122400.0
2013-06-03 11:10:00,29.85,29.88,29.66,29.74,179300.0,22.3352,22.3576,22.193,22.2529,179300.0
2013-06-03 11:20:00,29.74,29.76,29.61,29.66,172200.0,22.2529,22.2678,22.1556,22.193,172200.0
2013-06-03 11:30:00,29.66,29.74,29.63,29.71,125900.0,22.193,22.2529,22.1706,22.2304,125900.0
2013-06-03 11:40:00,29.7,29.83,29.68,29.8,112300.0,22.2229,22.3202,22.208,22.2978,112300.0
2013-06-03 11:50:00,29.81,29.85,29.79,29.83,68700.0,22.3052,22.3352,22.2903,22.3202,68700.0
2013-06-03 12:00:00,29.83,29.87,29.73,29.84,106700.0,22.3202,22.3501,22.2454,22.3277,106700.0
2013-06-03 12:10:00,29.84,29.87,29.77,29.79,76500.0,22.3277,22.3501,22.2753,22.2903,76500.0
2013-06-03 12:20:00,29.78,29.81,29.74,29.8,68900.0,22.2828,22.3052,22.2529,22.2978,68900.0
2013-06-03 12:30:00,29.81,29.82,29.75,29.76,75000.0,22.3052,22.3127,22.2604,22.2678,75000.0
2013-06-03 12:40:00,29.76,29.88,29.76,29.87,71100.0,22.2678,22.3576,22.2678,22.3501,71100.0
2013-06-03 12:50:00,29.88,29.89,29.8,29.84,59200.0,22.3576,22.3651,22.2978,22.3277,59200.0
2013-06-03 13:00:00,29.83,29.91,29.81,29.91,62600.0,22.3202,22.3801,22.3052,22.3801,62600.0
2013-06-03 13:10:00,29.9,29.92,29.84,29.87,46600.0,22.3726,22.3876,22.3277,22.3501,46600.0
2013-06-03 13:20:00,29.88,29.88,29.83,29.84,68100.0,22.3576,22.3576,22.3202,22.3277,68100.0
2013-06-03 13:30:00,29.84,29.85,29.79,29.81,70200.0,22.3277,22.3352,22.2903,22.3052,70200.0
2013-06-03 13:40:00,29.81,29.87,29.8,29.84,79200.0,22.3052,22.3501,22.2978,22.3277,79200.0
2013-06-03 13:50:00,29.84,29.92,29.84,29.87,86600.0,22.3277,22.3876,22.3277,22.3501,86600.0
2013-06-03 14:00:00,29.87,29.98,29.83,29.96,105300.0,22.3501,22.4324,22.3202,22.4175,105300.0
2013-06-03 14:10:00,29.95,29.98,29.91,29.95,66800.0,22.41,22.4324,22.3801,22.41,66800.0
2013-06-03 14:20:00,29.95,30.05,29.94,30.02,81600.0,22.41,22.4848,22.4025,22.4624,81600.0
2013-06-03 14:30:00,30.01,30.02,29.98,29.99,73200.0,22.4549,22.4624,22.4324,22.4399,73200.0
2013-06-03 14:40:00,30.0,30.13,29.99,30.08,101900.0,22.4474,22.5447,22.4399,22.5073,101900.0
2013-06-03 14:50:00,30.08,30.17,30.07,30.11,114900.0,22.5073,22.5746,22.4998,22.5297,114900.0
2013-06-03 15:00:00,30.11,30.13,30.07,30.08,174300.0,22.5297,22.5447,22.4998,22.5073,174300.0
2013-06-03 15:10:00,30.08,30.09,30.05,30.07,114600.0,22.5073,22.5148,22.4848,22.4998,114600.0
2013-06-03 15:20:00,30.06,30.13,30.06,30.12,193000.0,22.4923,22.5447,22.4923,22.5372,193000.0
2013-06-03 15:30:00,30.12,30.17,30.09,30.15,193700.0,22.5372,22.5746,22.5148,22.5596,193700.0
2013-06-03 15:40:00,30.15,30.23,30.14,30.2,207100.0,22.5596,22.6195,22.5522,22.5971,207100.0
2013-06-03 15:50:00,30.19,30.21,30.14,30.2,391800.0,22.5896,22.6045,22.5522,22.5971,391800.0
2013-06-04 09:30:00,30.21,30.49,30.19,30.29,179600.0,22.6045,22.8141,22.5896,22.6644,179600.0
2013-06-04 09:40:00,30.29,30.43,30.27,30.34,117900.0,22.6644,22.7692,22.6494,22.7018,117900.0
2013-06-04 09:50:00,30.34,30.34,30.23,30.23,76100.0,22.7018,22.7018,22.6195,22.6195,76100.0
2013-06-04 10:00:00,30.23,30.31,30.22,30.23,157200.0,22.6195,22.6794,22.612,22.6195,157200.0
2013-06-04 10:10:00,30.23,30.32,30.15,30.2,173300.0,22.6195,22.6869,22.5596,22.5971,173300.0
2013-06-04 10:20:00,30.2,30.3,30.17,30.3,88300.0,22.5971,22.6719,22.5746,22.6719,88300.0
2013-06-04 10:30:00,30.31,30.38,30.3,30.34,66100.0,22.6794,22.7317,22.6719,22.7018,66100.0
2013-06-04 10:40:00,30.33,30.4,30.31,30.34,138500.0,22.6943,22.7467,22.6794,22.7018,138500.0
2013-06-04 10:50:00,30.33,30.33,30.16,30.16,99400.0,22.6943,22.6943,22.5671,22.5671,99400.0
2013-06-04 11:00:00,30.15,30.19,30.1,30.18,73900.0,22.5596,22.5896,22.5222,22.5821,73900.0
2013-06-04 11:10:00,30.18,30.25,30.14,30.23,64800.0,22.5821,22.6345,22.5522,22.6195,64800.0
2013-06-04 11:20:00,30.22,30.28,30.21,30.27,52700.0,22.612,22.6569,22.6045,22.6494,52700.0
2013-06-04 11:30:00,30.27,30.28,30.19,30.24,57000.0,22.6494,22.6569,22.5896,22.627,57000.0
2013-06-04 11:40:00,30.25,30.3,30.23,30.27,53500.0,22.6345,22.6719,22.6195,22.6494,53500.0
2013-06-04 11:50:00,30.27,30.29,30.25,30.29,49500.0,22.6494,22.6644,22.6345,22.6644,49500.0
2013-06-04 12:00:00,30.27,30.28,30.16,30.2,60600.0,22.6494,22.6569,22.5671,22.5971,60600.0
2013-06-04 12:10:00,30.19,30.22,30.09,30.13,72400.0,22.5896,22.612,22.5148,22.5447,72400.0
2013-06-04 12:20:00,30.12,30.14,30.07,30.08,38500.0,22.5372,22.5522,22.4998,22.5073,38500.0
2013-06-04 12:30:00,30.08,30.19,30.07,30.16,38700.0,22.5073,22.5896,22.4998,22.5671,38700.0
2013-06-04 12:40:00,30.17,30.18,30.1,30.12,39900.0,22.5746,22.5821,22.5222,22.5372,39900.0
2013-06-04 12:50:00,30.12,30.17,30.09,30.13,53200.0,22.5372,22.5746,22.5148,22.5447,53200.0
2013-06-04 13:00:00,30.12,30.19,30.1,30.18,42800.0,22.5372,22.5896,22.5222,22.5821,42800.0
2013-06-04 13:10:00,30.18,30.2,30.15,30.19,42200.0,22.5821,22.5971,22.5596,22.5896,42200.0
2013-06-04 13:20:00,30.17,30.18,29.95,29.97,85600.0,22.5746,22.5821,22.41,22.425,85600.0
2013-06-04 13:30:00,29.97,29.98,29.87,29.91,127800.0,22.425,22.4324,22.3501,22.3801,127800.0
2013-06-04 13:40:00,29.91,29.96,29.89,29.91,145800.0,22.3801,22.4175,22.3651,22.3801,145800.0
2013-06-04 13:50:00,29.91,29.95,29.87,29.95,78600.0,22.3801,22.41,22.3501,22.41,78600.0
2013-06-04 14:00:00,29.94,29.96,29.82,29.82,96800.0,22.4025,22.4175,22.3127,22.3127,96800.0
2013-06-04 14:10:00,29.81,29.92,29.79,29.89,60700.0,22.3052,22.3876,22.2903,22.3651,60700.0
2013-06-04 14:20:00,29.89,29.97,29.86,29.96,73900.0,22.3651,22.425,22.3427,22.4175,73900.0
2013-06-04 14:30:00,29.97,30.0,29.93,29.98,63000.0,22.425,22.4474,22.395,22.4324,63000.0
2013-06-04 14:40:00,29.98,30.03,29.97,30.0,85700.0,22.4324,22.4699,22.425,22.4474,85700.0
2013-06-04 14:50:00,29.99,30.04,29.92,29.95,94100.0,22.4399,22.4773,22.3876,22.41,94100.0
2013-06-04 15:00:00,29.94,30.02,29.92,29.96,90800.0,22.4025,22.4624,22.3876,22.4175,90800.0
2013-06-04 15:10:00,29.97,30.0,29.91,29.95,107100.0,22.425,22.4474,22.3801,22.41,107100.0
2013-06-04 15:20:00,29.95,30.01,29.92,29.98,105900.0,22.41,22.4549,22.3876,22.4324,105900.0
2013-06-04 15:30:00,29.98,30.09,29.98,30.05,125800.0,22.4324,22.5148,22.4324,22.4848,125800.0
2013-06-04 15:40:00,30.05,30.1,30.01,30.01,143300.0,22.4848,22.5222,22.4549,22.4549,143300.0
2013-06-04 15:50:00,30.02,30.04,29.86,29.89,575800.0,22.4624,22.4773,22.3427,22.3651,575800.0
2013-06-05 09:30:00,29.76,29.89,29.65,29.78,123600.0,22.2678,22.3651,22.1855,22.2828,123600.0
2013-06-05 09:40:00,29.79,29.79,29.7,29.7,131600.0,22.2903,22.2903,22.2229,22.2229,131600.0
2013-06-05 09:50:00,29.71,29.72,29.6,29.6,111500.0,22.2304,22.2379,22.1481,22.1481,111500.0
2013-06-05 10:00:00,29.59,29.7,29.54,29.54,140600.0,22.1406,22.2229,22.1032,22.1032,140600.0
2013-06-05 10:10:00,29.55,29.57,29.41,29.43,176900.0,22.1107,22.1257,22.0059,22.0209,176900.0
2013-06-05 10:20:00,29.42,29.61,29.42,29.59,124000.0,22.0134,22.1556,22.0134,22.1406,124000.0
2013-06-05 10:30:00,29.6,29.61,29.52,29.54,73500.0,22.1481,22.1556,22.0883,22.1032,73500.0
2013-06-05 10:40:00,29.53,29.59,29.48,29.48,125900.0,22.0957,22.1406,22.0583,22.0583,125900.0
2013-06-05 10:50:00,29.48,29.5,29.23,29.24,574000.0,22.0583,22.0733,21.8713,21.8787,574000.0
2013-06-05 11:00:00,29.24,29.24,29.11,29.19,277700.0,21.8787,21.8787,21.7815,21.8413,277700.0
2013-06-05 11:10:00,29.2,29.24,29.14,29.24,136900.0,21.8488,21.8787,21.8039,21.8787,136900.0
2013-06-05 11:20:00,29.24,29.31,29.22,29.27,129100.0,21.8787,21.9311,21.8638,21.9012,129100.0
2013-06-05 11:30:00,29.27,29.41,29.25,29.4,151100.0,21.9012,22.0059,21.8862,21.9985,151100.0
2013-06-05 11:40:00,29.41,29.41,29.31,29.31,56900.0,22.0059,22.0059,21.9311,21.9311,56900.0
2013-06-05 11:50:00,29.31,29.31,29.2,29.21,132700.0,21.9311,21.9311,21.8488,21.8563,132700.0
2013-06-05 12:00:00,29.22,29.24,29.12,29.18,111300.0,21.8638,21.8787,21.789,21.8339,111300.0
2013-06-05 12:10:00,29.17,29.21,29.13,29.18,130500.0,21.8264,21.8563,21.7964,21.8339,130500.0
2013-06-05 12:20:00,29.18,29.25,29.17,29.24,56900.0,21.8339,21.8862,21.8264,21.8787,56900.0
2013-06-05 12:30:00,29.23,29.24,29.16,29.17,60400.0,21.8713,21.8787,21.8189,21.8264,60400.0
2013-06-05 12:40:00,29.17,29.21,29.16,29.17,101700.0,21.8264,21.8563,21.8189,21.8264,101700.0
2013-06-05 12:50:00,29.16,29.22,29.16,29.19,54100.0,21.8189,21.8638,21.8189,21.8413,54100.0
2013-06-05 13:00:00,29.19,29.29,29.15,29.26,81800.0,21.8413,21.9162,21.8114,21.8937,81800.0
2013-06-05 13:10:00,29.27,29.32,29.26,29.3,81600.0,21.9012,21.9386,21.8937,21.9236,81600.0
2013-06-05 13:20:00,29.29,29.35,29.26,29.31,83300.0,21.9162,21.9611,21.8937,21.9311,83300.0
2013-06-05 13:30:00,29.3,29.3,29.24,29.26,88700.0,21.9236,21.9236,21.8787,21.8937,88700.0
2013-06-05 13:40:00,29.25,29.3,29.22,29.23,110900.0,21.8862,21.9236,21.8638,21.8713,110900.0
2013-06-05 13:50:00,29.23,29.25,29.18,29.18,95600.0,21.8713,21.8862,21.8339,21.8339,95600.0
2013-06-05 14:00:00,29.18,29.25,29.17,29.21,105500.0,21.8339,21.8862,21.8264,21.8563,105500.0
2013-06-05 14:10:00,29.2,29.21,29.14,29.16,69300.0,21.8488,21.8563,21.8039,21.8189,69300.0
2013-06-05 14:20:00,29.17,29.17,29.05,29.07,109900.0,21.8264,21.8264,21.7366,21.7515,109900.0
2013-06-05 14:30:00,29.06,29.11,29.03,29.1,84800.0,21.7441,21.7815,21.7216,21.774,84800.0
2013-06-05 14:40:00,29.11,29.14,29.09,29.12,82700.0,21.7815,21.8039,21.7665,21.789,82700.0
2013-06-05 14:50:00,29.12,29.16,29.04,29.08,113800.0,21.789,21.8189,21.7291,21.759,113800.0
2013-06-05 15:00:00,29.08,29.12,29.03,29.03,124300.0,21.759,21.789,21.7216,21.7216,124300.0
2013-06-05 15:10:00,29.03,29.09,28.97,29.05,314200.0,21.7216,21.7665,21.6767,21.7366,314200.0
2013-06-05 15:20:00,29.05,29.12,28.98,29.1,147000.0,21.7366,21.789,21.6842,21.774,147000.0
2013-06-05 15:30:00,29.1,29.14,29.02,29.1,190300.0,21.774,21.8039,21.7141,21.774,190300.0
2013-06-05 15:40:00,29.1,29.15,29.04,29.09,371000.0,21.774,21.8114,21.7291,21.7665,371000.0
2013-06-05 15:50:00,29.09,29.11,28.98,29.02,502700.0,21.7665,21.7815,21.6842,21.7141,502700.0
2013-06-06 09:30:00,29.01,29.21,28.8,29.19,265300.0,21.7066,21.8563,21.5495,21.8413,265300.0
2013-06-06 09:40:00,29.18,29.19,28.98,29.0,163900.0,21.8339,21.8413,21.6842,21.6992,163900.0
2013-06-06 09:50:00,29.01,29.15,28.98,29.15,196600.0,21.7066,21.8114,21.6842,21.8114,196600.0
2013-06-06 10:00:00,29.15,29.16,28.98,29.07,255200.0,21.8114,21.8189,21.6842,21.7515,255200.0
2013-06-06 10:10:00,29.06,29.06,28.96,28.98,140600.0,21.7441,21.7441,21.6692,21.6842,140600.0
2013-06-06 10:20:00,28.99,29.07,28.89,28.98,113900.0,21.6917,21.7515,21.6169,21.6842,113900.0
2013-06-06 10:30:00,28.99,29.07,28.92,28.94,133100.0,21.6917,21.7515,21.6393,21.6543,133100.0
2013-06-06 10:40:00,28.94,29.06,28.89,29.02,121300.0,21.6543,21.7441,21.6169,21.7141,121300.0
2013-06-06 10:50:00,29.02,29.07,28.91,29.07,155900.0,21.7141,21.7515,21.6318,21.7515,155900.0
2013-06-06 11:00:00,29.06,29.09,29.02,29.07,116800.0,21.7441,21.7665,21.7141,21.7515,116800.0
2013-06-06 11:10:00,29.06,29.1,29.03,29.04,121300.0,21.7441,21.774,21.7216,21.7291,121300.0
2013-06-06 11:20:00,29.03,29.06,28.96,29.05,131600.0,21.7216,21.7441,21.6692,21.7366,131600.0
2013-06-06 11:30:00,29.05,29.1,28.99,29.09,75600.0,21.7366,21.774,21.6917,21.7665,75600.0
2013-06-06 11:40:00,29.09,29.12,29.06,29.07,124400.0,21.7665,21.789,21.7441,21.7515,124400.0
2013-06-06 11:50:00,29.07,29.09,28.92,28.92,109600.0,21.7515,21.7665,21.6393,21.6393,109600.0
2013-06-06 12:00:00,28.93,28.96,28.85,28.85,100900.0,21.6468,21.6692,21.5869,21.5869,100900.0
2013-06-06 12:10:00,28.85,28.88,28.84,28.85,66900.0,21.5869,21.6094,21.5794,21.5869,66900.0
2013-06-06 12:20:00,28.85,28.85,28.68,28.77,142000.0,21.5869,21.5869,21.4597,21.5271,142000.0
2013-06-06 12:30:00,28.78,28.84,28.71,28.8,84200.0,21.5346,21.5794,21.4822,21.5495,84200.0
2013-06-06 12:40:00,28.8,28.88,28.78,28.85,84700.0,21.5495,21.6094,21.5346,21.5869,84700.0
2013-06-06 12:50:00,28.85,28.85,28.74,28.76,96800.0,21.5869,21.5869,21.5046,21.5196,96800.0
2013-06-06 13:00:00,28.76,28.9,28.76,28.89,65400.0,21.5196,21.6243,21.5196,21.6169,65400.0
2013-06-06 13:10:00,28.89,28.96,28.88,28.93,78600.0,21.6169,21.6692,21.6094,21.6468,78600.0
2013-06-06 13:20:00,28.93,28.93,28.84,28.88,63300.0,21.6468,21.6468,21.5794,21.6094,63300.0
2013-06-06 13:30:00,28.88,28.94,28.85,28.91,55000.0,21.6094,21.6543,21.5869,21.6318,55000.0
2013-06-06 13:40:00,28.9,28.97,28.88,28.96,82700.0,21.6243,21.6767,21.6094,21.6692,82700.0
2013-06-06 13:50:00,28.97,29.0,28.9,28.93,66500.0,21.6767,21.6992,21.6243,21.6468,66500.0
2013-06-06 14:00:00,28.93,29.0,28.88,28.96,82000.0,21.6468,21.6992,21.6094,21.6692,82000.0
2013-06-06 14:10:00,28.97,29.04,28.94,28.98,91400.0,21.6767,21.7291,21.6543,21.6842,91400.0
2013-06-06 14:20:00,28.98,29.08,28.96,29.08,68700.0,21.6842,21.759,21.6692,21.759,68700.0
2013-06-06 14:30:00,29.08,29.12,29.04,29.04,247800.0,21.759,21.789,21.7291,21.7291,247800.0
2013-06-06 14:40:00,29.04,29.14,29.04,29.13,122800.0,21.7291,21.8039,21.7291,21.7964,122800.0
2013-06-06 14:50:00,29.13,29.19,29.09,29.13,154700.0,21.7964,21.8413,21.7665,21.7964,154700.0
2013-06-06 15:00:00,29.13,29.17,29.09,29.17,340400.0,21.7964,21.8264,21.7665,21.8264,340400.0
2013-06-06 15:10:00,29.16,29.2,29.15,29.18,262600.0,21.8189,21.8488,21.8114,21.8339,262600.0
2013-06-06 15:20:00,29.18,29.3,29.18,29.28,257100.0,21.8339,21.9236,21.8339,21.9087,257100.0
2013-06-06 15:30:00,29.29,29.4,29.29,29.35,309700.0,21.9162,21.9985,21.9162,21.9611,309700.0
2013-06-06 15:40:00,29.35,29.44,29.34,29.4,605000.0,21.9611,22.0284,21.9536,21.9985,605000.0
2013-06-06 15:50:00,29.41,29.53,29.39,29.51,666600.0,22.0059,22.0957,21.991,22.0808,666600.0
2013-06-07 09:30:00,29.76,29.92,29.7,29.78,171000.0,22.2678,22.3876,22.2229,22.2828,171000.0
2013-06-07 09:40:00,29.78,29.79,29.45,29.48,226700.0,22.2828,22.2903,22.0359,22.0583,226700.0
2013-06-07 09:50:00,29.48,29.6,29.47,29.6,243100.0,22.0583,22.1481,22.0508,22.1481,243100.0
2013-06-07 10:00:00,29.6,29.7,29.57,29.6,298100.0,22.1481,22.2229,22.1257,22.1481,298100.0
2013-06-07 10:10:00,29.61,29.65,29.53,29.56,214600.0,22.1556,22.1855,22.0957,22.1182,214600.0
2013-06-07 10:20:00,29.55,29.62,29.54,29.55,177200.0,22.1107,22.1631,22.1032,22.1107,177200.0
2013-06-07 10:30:00,29.56,29.65,29.54,29.61,196100.0,22.1182,22.1855,22.1032,22.1556,196100.0
2013-06-07 10:40:00,29.6,29.67,29.57,29.67,83700.0,22.1481,22.2005,22.1257,22.2005,83700.0
2013-06-07 10:50:00,29.67,29.68,29.55,29.64,101200.0,22.2005,22.208,22.1107,22.178,101200.0
2013-06-07 11:00:00,29.65,29.66,29.61,29.61,174600.0,22.1855,22.193,22.1556,22.1556,174600.0
2013-06-07 11:10:00,29.62,29.63,29.58,29.63,109000.0,22.1631,22.1706,22.1331,22.1706,109000.0
2013-06-07 11:20:00,29.63,29.65,29.61,29.63,194900.0,22.1706,22.1855,22.1556,22.1706,194900.0
2013-06-07 11:30:00,29.62,29.68,29.58,29.58,216500.0,22.1631,22.208,22.1331,22.1331,216500.0
2013-06-07 11:40:00,29.59,29.64,29.55,29.6,111300.0,22.1406,22.178,22.1107,22.1481,111300.0
2013-06-07 11:50:00,29.6,29.66,29.55,29.56,96600.0,22.1481,22.193,22.1107,22.1182,96600.0
2013-06-07 12:00:00,29.57,29.57,29.49,29.49,98900.0,22.1257,22.1257,22.0658,22.0658,98900.0
2013-06-07 12:10:00,29.5,29.59,29.49,29.59,85800.0,22.0733,22.1406,22.0658,22.1406,85800.0
2013-06-07 12:20:00,29.59,29.59,29.51,29.54,136000.0,22.1406,22.1406,22.0808,22.1032,136000.0
2013-06-07 12:30:00,29.55,29.56,29.53,29.54,85600.0,22.1107,22.1182,22.0957,22.1032,85600.0
2013-06-07 12:40:00,29.53,29.55,29.48,29.52,83500.0,22.0957,22.1107,22.0583,22.0883,83500.0
2013-06-07 12:50:00,29.53,29.55,29.53,29.54,74000.0,22.0957,22.1107,22.0957,22.1032,74000.0
2013-06-07 13:00:00,29.55,29.57,29.53,29.57,125000.0,22.1107,22.1257,22.0957,22.1257,125000.0
2013-06-07 13:10:00,29.57,29.57,29.56,29.57,64500.0,22.1257,22.1257,22.1182,22.1257,64500.0
2013-06-07 13:20:00,29.57,29.61,29.57,29.59,133400.0,22.1257,22.1556,22.1257,22.1406,133400.0
2013-06-07 13:30:00,29.59,29.62,29.56,29.62,166300.0,22.1406,22.1631,22.1182,22.1631,166300.0
2013-06-07 13:40:00,29.62,29.63,29.53,29.54,123200.0,22.1631,22.1706,22.0957,22.1032,123200.0
2013-06-07 13:50:00,29.54,29.55,29.52,29.53,160600.0,22.1032,22.1107,22.0883,22.0957,160600.0
2013-06-07 14:00:00,29.52,29.6,29.5,29.6,206400.0,22.0883,22.1481,22.0733,22.1481,206400.0
2013-06-07 14:10:00,29.6,29.61,29.57,29.6,152900.0,22.1481,22.1556,22.1257,22.1481,152900.0
2013-06-07 14:20:00,29.6,29.6,29.51,29.56,168100.0,22.1481,22.1481,22.0808,22.1182,168100.0
2013-06-07 14:30:00,29.57,29.57,29.53,29.54,162000.0,22.1257,22.1257,22.0957,22.1032,162000.0
2013-06-07 14:40:00,29.55,29.56,29.51,29.53,162000.0,22.1107,22.1182,22.0808,22.0957,162000.0
2013-06-07 14:50:00,29.54,29.61,29.53,29.59,290200.0,22.1032,22.1556,22.0957,22.1406,290200.0
2013-06-07 15:00:00,29.6,29.6,29.53,29.55,182300.0,22.1481,22.1481,22.0957,22.1107,182300.0
2013-06-07 15:10:00,29.55,29.64,29.53,29.62,327200.0,22.1107,22.178,22.0957,22.1631,327200.0
2013-06-07 15:20:00,29.62,29.63,29.59,29.63,201600.0,22.1631,22.1706,22.1406,22.1706,201600.0
2013-06-07 15:30:00,29.63,29.71,29.63,29.69,174600.0,22.1706,22.2304,22.1706,22.2155,174600.0
2013-06-07 15:40:00,29.69,29.8,29.68,29.8,291400.0,22.2155,22.2978,22.208,22.2978,291400.0
2013-06-07 15:50:00,29.8,29.9,29.77,29.84,635500.0,22.2978,22.3726,22.2753,22.3277,635500.0
2013-06-10 09:30:00,30.02,30.05,29.85,29.93,160800.0,22.4624,22.4848,22.3352,22.395,160800.0
2013-06-10 09:40:00,29.93,30.03,29.81,29.98,165800.0,22.395,22.4699,22.3052,22.4324,165800.0
2013-06-10 09:50:00,29.99,30.21,29.99,30.14,210600.0,22.4399,22.6045,22.4399,22.5522,210600.0
2013-06-10 10:00:00,30.13,30.13,29.92,30.03,201600.0,22.5447,22.5447,22.3876,22.4699,201600.0
2013-06-10 10:10:00,30.03,30.13,29.97,30.12,164900.0,22.4699,22.5447,22.425,22.5372,164900.0
2013-06-10 10:20:00,30.12,30.3,30.1,30.25,370500.0,22.5372,22.6719,22.5222,22.6345,370500.0
2013-06-10 10:30:00,30.25,30.41,30.22,30.36,382800.0,22.6345,22.7542,22.612,22.7168,382800.0
2013-06-10 10:40:00,30.35,30.39,30.3,30.32,137000.0,22.7093,22.7392,22.6719,22.6869,137000.0
2013-06-10 10:50:00,30.33,30.4,30.32,30.36,143300.0,22.6943,22.7467,22.6869,22.7168,143300.0
2013-06-10 11:00:00,30.37,30.46,30.37,30.43,193400.0,22.7243,22.7916,22.7243,22.7692,193400.0
2013-06-10 11:10:00,30.42,30.43,30.37,30.37,142200.0,22.7617,22.7692,22.7243,22.7243,142200.0
2013-06-10 11:20:00,30.37,30.37,30.33,30.33,159700.0,22.7243,22.7243,22.6943,22.6943,159700.0
2013-06-10 11:30:00,30.32,30.4,30.3,30.38,136300.0,22.6869,22.7467,22.6719,22.7317,136300.0
2013-06-10 11:40:00,30.38,30.4,30.36,30.38,108100.0,22.7317,22.7467,22.7168,22.7317,108100.0
2013-06-10 11:50:00,30.37,30.38,30.21,30.21,217100.0,22.7243,22.7317,22.6045,22.6045,217100.0
2013-06-10 12:00:00,30.21,30.25,30.19,30.19,141800.0,22.6045,22.6345,22.5896,22.5896,141800.0
2013-06-10 12:10:00,30.19,30.21,30.16,30.21,144800.0,22.5896,22.6045,22.5671,22.6045,144800.0
2013-06-10 12:20:00,30.21,30.25,30.2,30.2,107500.0,22.6045,22.6345,22.5971,22.5971,107500.0
2013-06-10 12:30:00,30.2,30.2,30.14,30.14,109900.0,22.5971,22.5971,22.5522,22.5522,109900.0
2013-06-10 12:40:00,30.15,30.15,30.1,30.13,120100.0,22.5596,22.5596,22.5222,22.5447,120100.0
2013-06-10 12:50:00,30.13,30.15,30.1,30.14,228100.0,22.5447,22.5596,22.5222,22.5522,228100.0
2013-06-10 13:00:00,30.14,30.15,30.11,30.15,118200.0,22.5522,22.5596,22.5297,22.5596,118200.0
2013-06-10 13:10:00,30.14,30.15,30.11,30.15,86900.0,22.5522,22.5596,22.5297,22.5596,86900.0
2013-06-10 13:20:00,30.15,30.16,30.08,30.08,131800.0,22.5596,22.5671,22.5073,22.5073,131800.0
2013-06-10 13:30:00,30.08,30.09,30.03,30.07,130900.0,22.5073,22.5148,22.4699,22.4998,130900.0
2013-06-10 13:40:00,30.07,30.15,30.06,30.14,121000.0,22.4998,22.5596,22.4923,22.5522,121000.0
2013-06-10 13:50:00,30.14,30.16,30.13,30.14,85900.0,22.5522,22.5671,22.5447,22.5522,85900.0
2013-06-10 14:00:00,30.13,30.14,30.11,30.12,174300.0,22.5447,22.5522,22.5297,22.5372,174300.0
2013-06-10 14:10:00,30.12,30.12,30.05,30.1,134200.0,22.5372,22.5372,22.4848,22.5222,134200.0
2013-06-10 14:20:00,30.1,30.11,30.08,30.09,149000.0,22.5222,22.5297,22.5073,22.5148,149000.0
2013-06-10 14:30:00,30.1,30.15,30.09,30.12,146800.0,22.5222,22.5596,22.5148,22.5372,146800.0
2013-06-10 14:40:00,30.12,30.12,30.08,30.1,245100.0,22.5372,22.5372,22.5073,22.5222,245100.0
2013-06-10 14:50:00,30.1,30.11,30.07,30.09,222000.0,22.5222,22.5297,22.4998,22.5148,222000.0
2013-06-10 15:00:00,30.09,30.14,30.08,30.14,147400.0,22.5148,22.5522,22.5073,22.5522,147400.0
2013-06-10 15:10:00,30.14,30.17,30.12,30.13,171000.0,22.5522,22.5746,22.5372,22.5447,171000.0
2013-06-10 15:20:00,30.13,30.15,30.12,30.15,163400.0,22.5447,22.5596,22.5372,22.5596,163400.0
2013-06-10 15:30:00,30.15,30.18,30.13,30.17,157400.0,22.5596,22.5821,22.5447,22.5746,157400.0
2013-06-10 15:40:00,30.16,30.2,30.14,30.17,352900.0,22.5671,22.5971,22.5522,22.5746,352900.0
2013-06-10 15:50:00,30.18,30.18,30.1,30.15,910800.0,22.5821,22.5821,22.5222,22.5596,910800.0
2013-06-11 09:30:00,29.87,29.97,29.67,29.71,153300.0,22.3501,22.425,22.2005,22.2304,153300.0
2013-06-11 09:40:00,29.71,29.86,29.67,29.8,105000.0,22.2304,22.3427,22.2005,22.2978,105000.0
2013-06-11 09:50:00,29.78,29.86,29.75,29.76,76200.0,22.2828,22.3427,22.2604,22.2678,76200.0
2013-06-11 10:00:00,29.76,29.83,29.67,29.7,142100.0,22.2678,22.3202,22.2005,22.2229,142100.0
2013-06-11 10:10:00,29.69,29.72,29.64,29.67,68700.0,22.2155,22.2379,22.178,22.2005,68700.0
2013-06-11 10:20:00,29.67,29.71,29.58,29.68,153000.0,22.2005,22.2304,22.1331,22.208,153000.0
2013-06-11 10:30:00,29.67,29.78,29.67,29.75,77700.0,22.2005,22.2828,22.2005,22.2604,77700.0
2013-06-11 10:40:00,29.74,29.85,29.72,29.85,134000.0,22.2529,22.3352,22.2379,22.3352,134000.0
2013-06-11 10:50:00,29.85,29.94,29.8,29.88,139800.0,22.3352,22.4025,22.2978,22.3576,139800.0
2013-06-11 11:00:00,29.87,29.91,29.82,29.83,48000.0,22.3501,22.3801,22.3127,22.3202,48000.0
2013-06-11 11:10:00,29.83,29.89,29.81,29.89,49400.0,22.3202,22.3651,22.3052,22.3651,49400.0
2013-06-11 11:20:00,29.9,30.0,29.86,29.99,125100.0,22.3726,22.4474,22.3427,22.4399,125100.0
2013-06-11 11:30:00,29.99,30.03,29.95,29.95,65600.0,22.4399,22.4699,22.41,22.41,65600.0
2013-06-11 11:40:00,29.94,30.0,29.94,29.99,37200.0,22.4025,22.4474,22.4025,22.4399,37200.0
2013-06-11 11:50:00,29.98,30.0,29.91,29.93,48000.0,22.4324,22.4474,22.3801,22.395,48000.0
2013-06-11 12:00:00,29.94,29.96,29.91,29.92,39700.0,22.4025,22.4175,22.3801,22.3876,39700.0
2013-06-11 12:10:00,29.91,29.98,29.89,29.9,34600.0,22.3801,22.4324,22.3651,22.3726,34600.0
2013-06-11 12:20:00,29.89,29.93,29.87,29.93,24700.0,22.3651,22.395,22.3501,22.395,24700.0
2013-06-11 12:30:00,29.93,29.94,29.88,29.9,23000.0,22.395,22.4025,22.3576,22.3726,23000.0
2013-06-11 12:40:00,29.9,29.92,29.88,29.89,34800.0,22.3726,22.3876,22.3576,22.3651,34800.0
2013-06-11 12:50:00,29.89,29.89,29.84,29.85,45600.0,22.3651,22.3651,22.3277,22.3352,45600.0
2013-06-11 13:00:00,29.86,29.86,29.83,29.83,42400.0,22.3427,22.3427,22.3202,22.3202,42400.0
2013-06-11 13:10:00,29.83,29.86,29.75,29.75,53700.0,22.3202,22.3427,22.2604,22.2604,53700.0
2013-06-11 13:20:00,29.75,29.78,29.72,29.74,68600.0,22.2604,22.2828,22.2379,22.2529,68600.0
2013-06-11 13:30:00,29.74,29.74,29.64,29.66,66000.0,22.2529,22.2529,22.178,22.193,66000.0
2013-06-11 13:40:00,29.67,29.7,29.63,29.68,43000.0,22.2005,22.2229,22.1706,22.208,43000.0
2013-06-11 13:50:00,29.69,29.74,29.61,29.62,50700.0,22.2155,22.2529,22.1556,22.1631,50700.0
2013-06-11 14:00:00,29.62,29.66,29.59,29.63,76100.0,22.1631,22.193,22.1406,22.1706,76100.0
2013-06-11 14:10:00,29.64,29.69,29.6,29.64,71000.0,22.178,22.2155,22.1481,22.178,71000.0
2013-06-11 14:20:00,29.65,29.68,29.64,29.68,45700.0,22.1855,22.208,22.178,22.208,45700.0
2013-06-11 14:30:00,29.68,29.69,29.63,29.64,60000.0,22.208,22.2155,22.1706,22.178,60000.0
2013-06-11 14:40:00,29.65,29.68,29.6,29.61,67800.0,22.1855,22.208,22.1481,22.1556,67800.0
2013-06-11 14:50:00,29.61,29.68,29.55,29.67,91200.0,22.1556,22.208,22.1107,22.2005,91200.0
2013-06-11 15:00:00,29.68,29.71,29.63,29.63,96400.0,22.208,22.2304,22.1706,22.1706,96400.0
2013-06-11 15:10:00,29.64,29.67,29.61,29.66,69300.0,22.178,22.2005,22.1556,22.193,69300.0
2013-06-11 15:20:00,29.66,29.67,29.57,29.59,102200.0,22.193,22.2005,22.1257,22.1406,102200.0
2013-06-11 15:30:00,29.58,29.6,29.52,29.52,131300.0,22.1331,22.1481,22.0883,22.0883,131300.0
2013-06-11 15:40:00,29.53,29.55,29.46,29.52,217200.0,22.0957,22.1107,22.0434,22.0883,217200.0
2013-06-11 15:50:00,29.51,29.52,29.46,29.47,402800.0,22.0808,22.0883,22.0434,22.0508,402800.0
2013-06-12 09:30:00,29.74,29.79,29.6,29.62,126300.0,22.2529,22.2903,22.1481,22.1631,126300.0
2013-06-12 09:40:00,29.61,29.65,29.49,29.51,120300.0,22.1556,22.1855,22.0658,22.0808,120300.0
2013-06-12 09:50:00,29.5,29.6,29.48,29.58,122400.0,22.0733,22.1481,22.0583,22.1331,122400.0
2013-06-12 10:00:00,29.58,29.6,29.46,29.5,116600.0,22.1331,22.1481,22.0434,22.0733,116600.0
2013-06-12 10:10:00,29.49,29.58,29.42,29.57,70900.0,22.0658,22.1331,22.0134,22.1257,70900.0
2013-06-12 10:20:00,29.57,29.64,29.55,29.63,85100.0,22.1257,22.178,22.1107,22.1706,85100.0
2013-06-12 10:30:00,29.61,29.66,29.55,29.55,94900.0,22.1556,22.193,22.1107,22.1107,94900.0
2013-06-12 10:40:00,29.55,29.57,29.4,29.46,72500.0,22.1107,22.1257,21.9985,22.0434,72500.0
2013-06-12 10:50:00,29.46,29.47,29.37,29.4,53500.0,22.0434,22.0508,21.976,21.9985,53500.0
2013-06-12 11:00:00,29.41,29.44,29.34,29.4,71800.0,22.0059,22.0284,21.9536,21.9985,71800.0
2013-06-12 11:10:00,29.41,29.41,29.24,29.35,133600.0,22.0059,22.0059,21.8787,21.9611,133600.0
2013-06-12 11:20:00,29.35,29.41,29.34,29.35,71800.0,21.9611,22.0059,21.9536,21.9611,71800.0
2013-06-12 11:30:00,29.36,29.41,29.31,29.35,59400.0,21.9685,22.0059,21.9311,21.9611,59400.0
2013-06-12 11:40:00,29.35,29.37,29.25,29.28,61100.0,21.9611,21.976,21.8862,21.9087,61100.0
2013-06-12 11:50:00,29.29,29.32,29.22,29.27,78600.0,21.9162,21.9386,21.8638,21.9012,78600.0
2013-06-12 12:00:00,29.27,29.29,29.22,29.26,56900.0,21.9012,21.9162,21.8638,21.8937,56900.0
2013-06-12 12:10:00,29.25,29.26,29.16,29.22,66400.0,21.8862,21.8937,21.8189,21.8638,66400.0
2013-06-12 12:20:00,29.22,29.27,29.2,29.25,37100.0,21.8638,21.9012,21.8488,21.8862,37100.0
2013-06-12 12:30:00,29.25,29.29,29.21,29.25,90800.0,21.8862,21.9162,21.8563,21.8862,90800.0
2013-06-12 12:40:00,29.24,29.3,29.18,29.3,63500.0,21.8787,21.9236,21.8339,21.9236,63500.0
2013-06-12 12:50:00,29.29,29.3,29.26,29.28,51200.0,21.9162,21.9236,21.8937,21.9087,51200.0
2013-06-12 13:00:00,29.28,29.34,29.25,29.31,47000.0,21.9087,21.9536,21.8862,21.9311,47000.0
2013-06-12 13:10:00,29.31,29.32,29.27,29.29,33500.0,21.9311,21.9386,21.9012,21.9162,33500.0
2013-06-12 13:20:00,29.29,29.31,29.25,29.31,49700.0,21.9162,21.9311,21.8862,21.9311,49700.0
2013-06-12 13:30:00,29.31,29.34,29.25,29.25,37200.0,21.9311,21.9536,21.8862,21.8862,37200.0
2013-06-12 13:40:00,29.25,29.3,29.21,29.3,54800.0,21.8862,21.9236,21.8563,21.9236,54800.0
2013-06-12 13:50:00,29.29,29.33,29.26,29.28,42600.0,21.9162,21.9461,21.8937,21.9087,42600.0
2013-06-12 14:00:00,29.29,29.29,29.21,29.24,61500.0,21.9162,21.9162,21.8563,21.8787,61500.0
2013-06-12 14:10:00,29.24,29.27,29.13,29.15,99200.0,21.8787,21.9012,21.7964,21.8114,99200.0
2013-06-12 14:20:00,29.16,29.21,29.1,29.13,88300.0,21.8189,21.8563,21.774,21.7964,88300.0
2013-06-12 14:30:00,29.12,29.15,29.07,29.09,96200.0,21.789,21.8114,21.7515,21.7665,96200.0
2013-06-12 14:40:00,29.1,29.16,29.09,29.09,64500.0,21.774,21.8189,21.7665,21.7665,64500.0
2013-06-12 14:50:00,29.09,29.15,29.08,29.15,92600.0,21.7665,21.8114,21.759,21.8114,92600.0
2013-06-12 15:00:00,29.15,29.15,29.06,29.09,98700.0,21.8114,21.8114,21.7441,21.7665,98700.0
2013-06-12 15:10:00,29.1,29.11,29.04,29.05,69500.0,21.774,21.7815,21.7291,21.7366,69500.0
2013-06-12 15:20:00,29.05,29.14,29.05,29.12,79700.0,21.7366,21.8039,21.7366,21.789,79700.0
2013-06-12 15:30:00,29.12,29.12,29.05,29.07,121100.0,21.789,21.789,21.7366,21.7515,121100.0
2013-06-12 15:40:00,29.07,29.15,29.05,29.15,141600.0,21.7515,21.8114,21.7366,21.8114,141600.0
2013-06-12 15:50:00,29.15,29.16,29.06,29.07,386700.0,21.8114,21.8189,21.7441,21.7515,386700.0
2013-06-13 09:30:00,28.99,29.09,28.89,28.98,104900.0,21.6917,21.7665,21.6169,21.6842,104900.0
2013-06-13 09:40:00,29.0,29.11,28.98,29.02,159200.0,21.6992,21.7815,21.6842,21.7141,159200.0
2013-06-13 09:50:00,29.03,29.07,28.99,29.05,315200.0,21.7216,21.7515,21.6917,21.7366,315200.0
2013-06-13 10:00:00,29.04,29.1,29.0,29.0,194900.0,21.7291,21.774,21.6992,21.6992,194900.0
2013-06-13 10:10:00,29.0,29.03,28.94,28.96,162900.0,21.6992,21.7216,21.6543,21.6692,162900.0
2013-06-13 10:20:00,28.96,29.04,28.95,28.99,126000.0,21.6692,21.7291,21.6618,21.6917,126000.0
2013-06-13 10:30:00,28.99,29.13,28.99,29.08,61500.0,21.6917,21.7964,21.6917,21.759,61500.0
2013-06-13 10:40:00,29.09,29.11,29.05,29.08,62500.0,21.7665,21.7815,21.7366,21.759,62500.0
2013-06-13 10:50:00,29.09,29.12,29.05,29.06,75900.0,21.7665,21.789,21.7366,21.7441,75900.0
2013-06-13 11:00:00,29.06,29.1,29.01,29.06,78800.0,21.7441,21.774,21.7066,21.7441,78800.0
2013-06-13 11:10:00,29.07,29.1,29.04,29.1,48300.0,21.7515,21.774,21.7291,21.774,48300.0
2013-06-13 11:20:00,29.1,29.15,29.07,29.13,50800.0,21.774,21.8114,21.7515,21.7964,50800.0
2013-06-13 11:30:00,29.12,29.13,29.06,29.11,64200.0,21.789,21.7964,21.7441,21.7815,64200.0
2013-06-13 11:40:00,29.11,29.14,29.08,29.14,77500.0,21.7815,21.8039,21.759,21.8039,77500.0
2013-06-13 11:50:00,29.13,29.15,29.1,29.11,58900.0,21.7964,21.8114,21.774,21.7815,58900.0
2013-06-13 12:00:00,29.12,29.14,29.09,29.13,69700.0,21.789,21.8039,21.7665,21.7964,69700.0
2013-06-13 12:10:00,29.13,29.14,29.11,29.13,77900.0,21.7964,21.8039,21.7815,21.7964,77900.0
2013-06-13 12:20:00,29.13,29.15,29.12,29.12,56700.0,21.7964,21.8114,21.789,21.789,56700.0
2013-06-13 12:30:00,29.13,29.21,29.13,29.18,63900.0,21.7964,21.8563,21.7964,21.8339,63900.0
2013-06-13 12:40:00,29.19,29.22,29.18,29.18,52200.0,21.8413,21.8638,21.8339,21.8339,52200.0
2013-06-13 12:50:00,29.18,29.23,29.18,29.2,131900.0,21.8339,21.8713,21.8339,21.8488,131900.0
2013-06-13 13:00:00,29.2,29.23,29.16,29.17,47700.0,21.8488,21.8713,21.8189,21.8264,47700.0
2013-06-13 13:10:00,29.18,29.2,29.16,29.18,32500.0,21.8339,21.8488,21.8189,21.8339,32500.0
2013-06-13 13:20:00,29.18,29.18,29.14,29.16,43500.0,21.8339,21.8339,21.8039,21.8189,43500.0
2013-06-13 13:30:00,29.16,29.17,29.13,29.14,68300.0,21.8189,21.8264,21.7964,21.8039,68300.0
2013-06-13 13:40:00,29.13,29.17,29.12,29.16,37200.0,21.7964,21.8264,21.789,21.8189,37200.0
2013-06-13 13:50:00,29.16,29.19,29.15,29.18,55200.0,21.8189,21.8413,21.8114,21.8339,55200.0
2013-06-13 14:00:00,29.18,29.25,29.18,29.23,78100.0,21.8339,21.8862,21.8339,21.8713,78100.0
2013-06-13 14:10:00,29.23,29.27,29.21,29.25,73700.0,21.8713,21.9012,21.8563,21.8862,73700.0
2013-06-13 14:20:00,29.25,29.28,29.21,29.22,76900.0,21.8862,21.9087,21.8563,21.8638,76900.0
2013-06-13 14:30:00,29.23,29.25,29.19,29.23,89000.0,21.8713,21.8862,21.8413,21.8713,89000.0
2013-06-13 14:40:00,29.24,29.24,29.2,29.21,66300.0,21.8787,21.8787,21.8488,21.8563,66300.0
2013-06-13 14:50:00,29.2,29.27,29.19,29.25,107000.0,21.8488,21.9012,21.8413,21.8862,107000.0
2013-06-13 15:00:00,29.25,29.31,29.25,29.29,131700.0,21.8862,21.9311,21.8862,21.9162,131700.0
2013-06-13 15:10:00,29.3,29.36,29.28,29.3,126500.0,21.9236,21.9685,21.9087,21.9236,126500.0
2013-06-13 15:20:00,29.3,29.36,29.28,29.34,131500.0,21.9236,21.9685,21.9087,21.9536,131500.0
2013-06-13 15:30:00,29.35,29.36,29.29,29.36,157100.0,21.9611,21.9685,21.9162,21.9685,157100.0
2013-06-13 15:40:00,29.36,29.51,29.36,29.45,365600.0,21.9685,22.0808,21.9685,22.0359,365600.0
2013-06-13 15:50:00,29.45,29.48,29.42,29.47,644700.0,22.0359,22.0583,22.0134,22.0508,644700.0
2013-06-14 09:30:00,29.48,29.59,29.36,29.37,77800.0,22.0583,22.1406,21.9685,21.976,77800.0
2013-06-14 09:40:00,29.38,29.45,29.31,29.39,60000.0,21.9835,22.0359,21.9311,21.991,60000.0
2013-06-14 09:50:00,29.38,29.46,29.31,29.42,64200.0,21.9835,22.0434,21.9311,22.0134,64200.0
2013-06-14 10:00:00,29.42,29.5,29.38,29.46,95100.0,22.0134,22.0733,21.9835,22.0434,95100.0
2013-06-14 10:10:00,29.46,29.46,29.37,29.42,51500.0,22.0434,22.0434,21.976,22.0134,51500.0
2013-06-14 10:20:00,29.42,29.43,29.33,29.34,63400.0,22.0134,22.0209,21.9461,21.9536,63400.0
2013-06-14 10:30:00,29.33,29.36,29.27,29.3,61600.0,21.9461,21.9685,21.9012,21.9236,61600.0
2013-06-14 10:40:00,29.3,29.37,29.28,29.29,49500.0,21.9236,21.976,21.9087,21.9162,49500.0
2013-06-14 10:50:00,29.29,29.31,29.22,29.25,68900.0,21.9162,21.9311,21.8638,21.8862,68900.0
2013-06-14 11:00:00,29.25,29.25,29.2,29.24,65600.0,21.8862,21.8862,21.8488,21.8787,65600.0
2013-06-14 11:10:00,29.24,29.28,29.22,29.27,51900.0,21.8787,21.9087,21.8638,21.9012,51900.0
2013-06-14 11:20:00,29.26,29.32,29.26,29.31,35800.0,21.8937,21.9386,21.8937,21.9311,35800.0
2013-06-14 11:30:00,29.32,29.36,29.25,29.32,35200.0,21.9386,21.9685,21.8862,21.9386,35200.0
2013-06-14 11:40:00,29.32,29.33,29.22,29.23,34100.0,21.9386,21.9461,21.8638,21.8713,34100.0
2013-06-14 11:50:00,29.22,29.3,29.22,29.3,32300.0,21.8638,21.9236,21.8638,21.9236,32300.0
2013-06-14 12:00:00,29.3,29.31,29.24,29.3,42800.0,21.9236,21.9311,21.8787,21.9236,42800.0
2013-06-14 12:10:00,29.3,29.31,29.24,29.27,27700.0,21.9236,21.9311,21.8787,21.9012,27700.0
2013-06-14 12:20:00,29.28,29.3,29.26,29.27,49300.0,21.9087,21.9236,21.8937,21.9012,49300.0
2013-06-14 12:30:00,29.27,29.29,29.25,29.28,34700.0,21.9012,21.9162,21.8862,21.9087,34700.0
2013-06-14 12:40:00,29.28,29.31,29.25,29.28,29700.0,21.9087,21.9311,21.8862,21.9087,29700.0
2013-06-14 12:50:00,29.28,29.29,29.17,29.18,31800.0,21.9087,21.9162,21.8264,21.8339,31800.0
2013-06-14 13:00:00,29.18,29.19,29.13,29.18,30700.0,21.8339,21.8413,21.7964,21.8339,30700.0
2013-06-14 13:10:00,29.18,29.18,29.14,29.14,46700.0,21.8339,21.8339,21.8039,21.8039,46700.0
2013-06-14 13:20:00,29.14,29.14,29.07,29.09,34600.0,21.8039,21.8039,21.7515,21.7665,34600.0
2013-06-14 13:30:00,29.08,29.12,29.07,29.1,47700.0,21.759,21.789,21.7515,21.774,47700.0
2013-06-14 13:40:00,29.12,29.14,29.1,29.13,13700.0,21.789,21.8039,21.774,21.7964,13700.0
2013-06-14 13:50:00,29.13,29.14,29.08,29.12,31100.0,21.7964,21.8039,21.759,21.789,31100.0
2013-06-14 14:00:00,29.11,29.13,29.07,29.13,43200.0,21.7815,21.7964,21.7515,21.7964,43200.0
2013-06-14 14:10:00,29.13,29.15,29.11,29.15,32600.0,21.7964,21.8114,21.7815,21.8114,32600.0
2013-06-14 14:20:00,29.14,29.22,29.14,29.18,42500.0,21.8039,21.8638,21.8039,21.8339,42500.0
2013-06-14 14:30:00,29.17,29.2,29.16,29.2,24500.0,21.8264,21.8488,21.8189,21.8488,24500.0
2013-06-14 14:40:00,29.2,29.21,29.16,29.19,31000.0,21.8488,21.8563,21.8189,21.8413,31000.0
2013-06-14 14:50:00,29.19,29.21,29.09,29.1,81000.0,21.8413,21.8563,21.7665,21.774,81000.0
2013-06-14 15:00:00,29.11,29.21,29.1,29.18,77600.0,21.7815,21.8563,21.774,21.8339,77600.0
2013-06-14 15:10:00,29.18,29.24,29.17,29.22,62000.0,21.8339,21.8787,21.8264,21.8638,62000.0
2013-06-14 15:20:00,29.22,29.24,29.18,29.18,69500.0,21.8638,21.8787,21.8339,21.8339,69500.0
2013-06-14 15:30:00,29.18,29.2,29.14,29.14,128600.0,21.8339,21.8488,21.8039,21.8039,128600.0
2013-06-14 15:40:00,29.15,29.17,29.05,29.14,174000.0,21.8114,21.8264,21.7366,21.8039,174000.0
2013-06-14 15:50:00,29.14,29.16,29.11,29.13,384600.0,21.8039,21.8189,21.7815,21.7964,384600.0
2013-06-17 09:30:00,29.37,29.56,29.34,29.36,117500.0,21.976,22.1182,21.9536,21.9685,117500.0
2013-06-17 09:40:00,29.37,29.48,29.27,29.45,233300.0,21.976,22.0583,21.9012,22.0359,233300.0
2013-06-17 09:50:00,29.46,29.48,29.4,29.42,172100.0,22.0434,22.0583,21.9985,22.0134,172100.0
2013-06-17 10:00:00,29.42,29.48,29.35,29.44,86900.0,22.0134,22.0583,21.9611,22.0284,86900.0
2013-06-17 10:10:00,29.43,29.52,29.43,29.46,72400.0,22.0209,22.0883,22.0209,22.0434,72400.0
2013-06-17 10:20:00,29.46,29.52,29.45,29.49,72800.0,22.0434,22.0883,22.0359,22.0658,72800.0
2013-06-17 10:30:00,29.49,29.51,29.46,29.46,77800.0,22.0658,22.0808,22.0434,22.0434,77800.0
2013-06-17 10:40:00,29.45,29.53,29.45,29.53,57400.0,22.0359,22.0957,22.0359,22.0957,57400.0
2013-06-17 10:50:00,29.53,29.58,29.5,29.57,65900.0,22.0957,22.1331,22.0733,22.1257,65900.0
2013-06-17 11:00:00,29.57,29.59,29.55,29.59,83500.0,22.1257,22.1406,22.1107,22.1406,83500.0
2013-06-17 11:10:00,29.59,29.6,29.55,29.55,55300.0,22.1406,22.1481,22.1107,22.1107,55300.0
2013-06-17 11:20:00,29.55,29.61,29.55,29.58,74600.0,22.1107,22.1556,22.1107,22.1331,74600.0
2013-06-17 11:30:00,29.58,29.58,29.55,29.55,56100.0,22.1331,22.1331,22.1107,22.1107,56100.0
2013-06-17 11:40:00,29.55,29.57,29.51,29.51,66800.0,22.1107,22.1257,22.0808,22.0808,66800.0
2013-06-17 11:50:00,29.52,29.53,29.48,29.52,79700.0,22.0883,22.0957,22.0583,22.0883,79700.0
2013-06-17 12:00:00,29.52,29.52,29.48,29.5,64300.0,22.0883,22.0883,22.0583,22.0733,64300.0
2013-06-17 12:10:00,29.5,29.51,29.44,29.45,76100.0,22.0733,22.0808,22.0284,22.0359,76100.0
2013-06-17 12:20:00,29.45,29.48,29.44,29.45,38800.0,22.0359,22.0583,22.0284,22.0359,38800.0
2013-06-17 12:30:00,29.45,29.48,29.44,29.47,68600.0,22.0359,22.0583,22.0284,22.0508,68600.0
2013-06-17 12:40:00,29.48,29.52,29.48,29.5,79300.0,22.0583,22.0883,22.0583,22.0733,79300.0
2013-06-17 12:50:00,29.5,29.51,29.48,29.5,54100.0,22.0733,22.0808,22.0583,22.0733,54100.0
2013-06-17 13:00:00,29.5,29.51,29.48,29.49,47800.0,22.0733,22.0808,22.0583,22.0658,47800.0
2013-06-17 13:10:00,29.49,29.51,29.47,29.48,46200.0,22.0658,22.0808,22.0508,22.0583,46200.0
2013-06-17 13:20:00,29.47,29.52,29.47,29.5,87300.0,22.0508,22.0883,22.0508,22.0733,87300.0
2013-06-17 13:30:00,29.5,29.51,29.48,29.49,107500.0,22.0733,22.0808,22.0583,22.0658,107500.0
2013-06-17 13:40:00,29.49,29.49,29.43,29.45,98700.0,22.0658,22.0658,22.0209,22.0359,98700.0
2013-06-17 13:50:00,29.46,29.46,29.42,29.42,89000.0,22.0434,22.0434,22.0134,22.0134,89000.0
2013-06-17 14:00:00,29.42,29.42,29.35,29.37,138800.0,22.0134,22.0134,21.9611,21.976,138800.0
2013-06-17 14:10:00,29.37,29.38,29.31,29.34,152800.0,21.976,21.9835,21.9311,21.9536,152800.0
2013-06-17 14:20:00,29.34,29.34,29.18,29.23,217500.0,21.9536,21.9536,21.8339,21.8713,217500.0
2013-06-17 14:30:00,29.23,29.28,29.21,29.24,177100.0,21.8713,21.9087,21.8563,21.8787,177100.0
2013-06-17 14:40:00,29.25,29.28,29.16,29.17,128800.0,21.8862,21.9087,21.8189,21.8264,128800.0
2013-06-17 14:50:00,29.17,29.21,29.14,29.19,145200.0,21.8264,21.8563,21.8039,21.8413,145200.0
2013-06-17 15:00:00,29.18,29.27,29.16,29.23,194400.0,21.8339,21.9012,21.8189,21.8713,194400.0
2013-06-17 15:10:00,29.22,29.22,29.15,29.19,283100.0,21.8638,21.8638,21.8114,21.8413,283100.0
2013-06-17 15:20:00,29.19,29.25,29.14,29.24,176400.0,21.8413,21.8862,21.8039,21.8787,176400.0
2013-06-17 15:30:00,29.24,29.38,29.24,29.35,189300.0,21.8787,21.9835,21.8787,21.9611,189300.0
2013-06-17 15:40:00,29.36,29.41,29.34,29.38,401500.0,21.9685,22.0059,21.9536,21.9835,401500.0
2013-06-17 15:50:00,29.38,29.39,29.3,29.37,438800.0,21.9835,21.991,21.9236,21.976,438800.0
2013-06-18 09:30:00,29.47,29.72,29.4,29.67,199300.0,22.0508,22.2379,21.9985,22.2005,199300.0
2013-06-18 09:40:00,29.65,29.65,29.31,29.33,339600.0,22.1855,22.1855,21.9311,21.9461,339600.0
2013-06-18 09:50:00,29.34,29.52,29.31,29.46,211500.0,21.9536,22.0883,21.9311,22.0434,211500.0
2013-06-18 10:00:00,29.46,29.48,29.37,29.44,94700.0,22.0434,22.0583,21.976,22.0284,94700.0
2013-06-18 10:10:00,29.44,29.44,29.3,29.41,132500.0,22.0284,22.0284,21.9236,22.0059,132500.0
2013-06-18 10:20:00,29.41,29.49,29.39,29.49,61100.0,22.0059,22.0658,21.991,22.0658,61100.0
2013-06-18 10:30:00,29.49,29.57,29.48,29.57,67500.0,22.0658,22.1257,22.0583,22.1257,67500.0
2013-06-18 10:40:00,29.56,29.57,29.47,29.55,95300.0,22.1182,22.1257,22.0508,22.1107,95300.0
2013-06-18 10:50:00,29.55,29.6,29.55,29.58,36600.0,22.1107,22.1481,22.1107,22.1331,36600.0
2013-06-18 11:00:00,29.58,29.6,29.55,29.57,88000.0,22.1331,22.1481,22.1107,22.1257,88000.0
2013-06-18 11:10:00,29.58,29.62,29.55,29.59,55200.0,22.1331,22.1631,22.1107,22.1406,55200.0
2013-06-18 11:20:00,29.6,29.69,29.58,29.69,52800.0,22.1481,22.2155,22.1331,22.2155,52800.0
2013-06-18 11:30:00,29.68,29.71,29.67,29.68,64300.0,22.208,22.2304,22.2005,22.208,64300.0
2013-06-18 11:40:00,29.69,29.75,29.68,29.69,55700.0,22.2155,22.2604,22.208,22.2155,55700.0
2013-06-18 11:50:00,29.7,29.71,29.61,29.62,181200.0,22.2229,22.2304,22.1556,22.1631,181200.0
2013-06-18 12:00:00,29.63,29.7,29.63,29.68,97600.0,22.1706,22.2229,22.1706,22.208,97600.0
2013-06-18 12:10:00,29.68,29.71,29.68,29.69,63300.0,22.208,22.2304,22.208,22.2155,63300.0
2013-06-18 12:20:00,29.69,29.74,29.68,29.71,74000.0,22.2155,22.2529,22.208,22.2304,74000.0
2013-06-18 12:30:00,29.71,29.72,29.67,29.68,63400.0,22.2304,22.2379,22.2005,22.208,63400.0
2013-06-18 12:40:00,29.68,29.71,29.67,29.68,45600.0,22.208,22.2304,22.2005,22.208,45600.0
2013-06-18 12:50:00,29.69,29.73,29.68,29.73,54700.0,22.2155,22.2454,22.208,22.2454,54700.0
2013-06-18 13:00:00,29.74,29.76,29.71,29.72,71800.0,22.2529,22.2678,22.2304,22.2379,71800.0
2013-06-18 13:10:00,29.72,29.73,29.69,29.73,47200.0,22.2379,22.2454,22.2155,22.2454,47200.0
2013-06-18 13:20:00,29.72,29.74,29.7,29.71,43000.0,22.2379,22.2529,22.2229,22.2304,43000.0
2013-06-18 13:30:00,29.71,29.76,29.69,29.73,77300.0,22.2304,22.2678,22.2155,22.2454,77300.0
2013-06-18 13:40:00,29.73,29.77,29.72,29.74,39700.0,22.2454,22.2753,22.2379,22.2529,39700.0
2013-06-18 13:50:00,29.74,29.78,29.72,29.74,50800.0,22.2529,22.2828,22.2379,22.2529,50800.0
2013-06-18 14:00:00,29.72,29.8,29.7,29.8,82000.0,22.2379,22.2978,22.2229,22.2978,82000.0
2013-06-18 14:10:00,29.8,29.84,29.79,29.81,77500.0,22.2978,22.3277,22.2903,22.3052,77500.0
2013-06-18 14:20:00,29.82,29.82,29.75,29.79,113700.0,22.3127,22.3127,22.2604,22.2903,113700.0
2013-06-18 14:30:00,29.79,29.83,29.78,29.82,78500.0,22.2903,22.3202,22.2828,22.3127,78500.0
2013-06-18 14:40:00,29.81,29.88,29.81,29.85,92300.0,22.3052,22.3576,22.3052,22.3352,92300.0
2013-06-18 14:50:00,29.85,29.86,29.81,29.85,93300.0,22.3352,22.3427,22.3052,22.3352,93300.0
2013-06-18 15:00:00,29.85,29.85,29.74,29.77,152100.0,22.3352,22.3352,22.2529,22.2753,152100.0
2013-06-18 15:10:00,29.77,29.78,29.72,29.76,143900.0,22.2753,22.2828,22.2379,22.2678,143900.0
2013-06-18 15:20:00,29.76,29.83,29.75,29.83,141700.0,22.2678,22.3202,22.2604,22.3202,141700.0
2013-06-18 15:30:00,29.83,29.83,29.76,29.77,124300.0,22.3202,22.3202,22.2678,22.2753,124300.0
2013-06-18 15:40:00,29.77,29.8,29.73,29.73,211400.0,22.2753,22.2978,22.2454,22.2454,211400.0
2013-06-18 15:50:00,29.74,29.76,29.69,29.75,399100.0,22.2529,22.2678,22.2155,22.2604,399100.0
2013-06-19 09:30:00,29.76,29.8,29.57,29.58,65400.0,22.2678,22.2978,22.1257,22.1331,65400.0
2013-06-19 09:40:00,29.6,29.65,29.52,29.55,76800.0,22.1481,22.1855,22.0883,22.1107,76800.0
2013-06-19 09:50:00,29.55,29.59,29.46,29.52,114100.0,22.1107,22.1406,22.0434,22.0883,114100.0
2013-06-19 10:00:00,29.52,29.62,29.49,29.59,78200.0,22.0883,22.1631,22.0658,22.1406,78200.0
2013-06-19 10:10:00,29.59,29.63,29.56,29.61,76500.0,22.1406,22.1706,22.1182,22.1556,76500.0
2013-06-19 10:20:00,29.61,29.67,29.61,29.64,72800.0,22.1556,22.2005,22.1556,22.178,72800.0
2013-06-19 10:30:00,29.65,29.72,29.6,29.71,64300.0,22.1855,22.2379,22.1481,22.2304,64300.0
2013-06-19 10:40:00,29.71,29.73,29.64,29.68,115900.0,22.2304,22.2454,22.178,22.208,115900.0
2013-06-19 10:50:00,29.69,29.75,29.67,29.72,164900.0,22.2155,22.2604,22.2005,22.2379,164900.0
2013-06-19 11:00:00,29.72,29.76,29.71,29.75,74600.0,22.2379,22.2678,22.2304,22.2604,74600.0
2013-06-19 11:10:00,29.75,29.8,29.74,29.78,66900.0,22.2604,22.2978,22.2529,22.2828,66900.0
2013-06-19 11:20:00,29.79,29.79,29.67,29.7,81500.0,22.2903,22.2903,22.2005,22.2229,81500.0
2013-06-19 11:30:00,29.69,29.76,29.67,29.72,82700.0,22.2155,22.2678,22.2005,22.2379,82700.0
2013-06-19 11:40:00,29.73,29.77,29.73,29.74,59700.0,22.2454,22.2753,22.2454,22.2529,59700.0
2013-06-19 11:50:00,29.74,29.75,29.7,29.7,29200.0,22.2529,22.2604,22.2229,22.2229,29200.0
2013-06-19 12:00:00,29.7,29.71,29.69,29.7,44500.0,22.2229,22.2304,22.2155,22.2229,44500.0
2013-06-19 12:10:00,29.69,29.7,29.64,29.65,79000.0,22.2155,22.2229,22.178,22.1855,79000.0
2013-06-19 12:20:00,29.65,29.71,29.64,29.7,37400.0,22.1855,22.2304,22.178,22.2229,37400.0
2013-06-19 12:30:00,29.7,29.73,29.68,29.72,39000.0,22.2229,22.2454,22.208,22.2379,39000.0
2013-06-19 12:40:00,29.72,29.79,29.71,29.79,75100.0,22.2379,22.2903,22.2304,22.2903,75100.0
2013-06-19 12:50:00,29.78,29.78,29.74,29.76,34100.0,22.2828,22.2828,22.2529,22.2678,34100.0
2013-06-19 13:00:00,29.75,29.76,29.71,29.74,49500.0,22.2604,22.2678,22.2304,22.2529,49500.0
2013-06-19 13:10:00,29.75,29.78,29.71,29.74,69500.0,22.2604,22.2828,22.2304,22.2529,69500.0
2013-06-19 13:20:00,29.75,29.76,29.71,29.75,44000.0,22.2604,22.2678,22.2304,22.2604,44000.0
2013-06-19 13:30:00,29.75,29.79,29.74,29.79,61100.0,22.2604,22.2903,22.2529,22.2903,61100.0
2013-06-19 13:40:00,29.79,29.81,29.77,29.78,58300.0,22.2903,22.3052,22.2753,22.2828,58300.0
2013-06-19 13:50:00,29.78,29.83,29.78,29.83,60700.0,22.2828,22.3202,22.2828,22.3202,60700.0
2013-06-19 14:00:00,29.83,29.85,29.69,29.78,656100.0,22.3202,22.3352,22.2155,22.2828,656100.0
2013-06-19 14:10:00,29.77,29.96,29.7,29.96,278500.0,22.2753,22.4175,22.2229,22.4175,278500.0
2013-06-19 14:20:00,29.96,30.14,29.92,30.14,592900.0,22.4175,22.5522,22.3876,22.5522,592900.0
2013-06-19 14:30:00,30.13,30.19,29.99,30.07,729300.0,22.5447,22.5896,22.4399,22.4998,729300.0
2013-06-19 14:40:00,30.09,30.21,30.03,30.05,305400.0,22.5148,22.6045,22.4699,22.4848,305400.0
2013-06-19 14:50:00,30.05,30.05,29.74,29.79,287400.0,22.4848,22.4848,22.2529,22.2903,287400.0
2013-06-19 15:00:00,29.79,29.88,29.72,29.75,429400.0,22.2903,22.3576,22.2379,22.2604,429400.0
2013-06-19 15:10:00,29.74,29.81,29.67,29.68,385200.0,22.2529,22.3052,22.2005,22.208,385200.0
2013-06-19 15:20:00,29.67,29.92,29.66,29.88,403400.0,22.2005,22.3876,22.193,22.3576,403400.0
2013-06-19 15:30:00,29.89,29.9,29.8,29.8,417700.0,22.3651,22.3726,22.2978,22.2978,417700.0
2013-06-19 15:40:00,29.8,29.83,29.65,29.67,432300.0,22.2978,22.3202,22.1855,22.2005,432300.0
2013-06-19 15:50:00,29.67,29.71,29.6,29.64,983700.0,22.2005,22.2304,22.1481,22.178,983700.0
2013-06-20 09:30:00,29.38,29.38,29.08,29.16,448000.0,21.9835,21.9835,21.759,21.8189,448000.0
2013-06-20 09:40:00,29.15,29.3,29.08,29.28,328900.0,21.8114,21.9236,21.759,21.9087,328900.0
2013-06-20 09:50:00,29.28,29.33,29.14,29.14,221600.0,21.9087,21.9461,21.8039,21.8039,221600.0
2013-06-20 10:00:00,29.15,29.28,29.12,29.18,195300.0,21.8114,21.9087,21.789,21.8339,195300.0
2013-06-20 10:10:00,29.19,29.2,29.05,29.16,234300.0,21.8413,21.8488,21.7366,21.8189,234300.0
2013-06-20 10:20:00,29.16,29.25,29.14,29.17,180900.0,21.8189,21.8862,21.8039,21.8264,180900.0
2013-06-20 10:30:00,29.17,29.17,29.07,29.11,168100.0,21.8264,21.8264,21.7515,21.7815,168100.0
2013-06-20 10:40:00,29.1,29.26,29.08,29.23,110100.0,21.774,21.8937,21.759,21.8713,110100.0
2013-06-20 10:50:00,29.23,29.26,29.19,29.21,90800.0,21.8713,21.8937,21.8413,21.8563,90800.0
2013-06-20 11:00:00,29.2,29.21,29.06,29.06,106200.0,21.8488,21.8563,21.7441,21.7441,106200.0
2013-06-20 11:10:00,29.07,29.12,29.05,29.07,107000.0,21.7515,21.789,21.7366,21.7515,107000.0
2013-06-20 11:20:00,29.08,29.17,29.08,29.14,86200.0,21.759,21.8264,21.759,21.8039,86200.0
2013-06-20 11:30:00,29.13,29.17,29.07,29.17,83000.0,21.7964,21.8264,21.7515,21.8264,83000.0
2013-06-20 11:40:00,29.16,29.22,29.14,29.22,88100.0,21.8189,21.8638,21.8039,21.8638,88100.0
2013-06-20 11:50:00,29.22,29.28,29.22,29.23,67300.0,21.8638,21.9087,21.8638,21.8713,67300.0
2013-06-20 12:00:00,29.22,29.3,29.22,29.27,149900.0,21.8638,21.9236,21.8638,21.9012,149900.0
2013-06-20 12:10:00,29.28,29.32,29.26,29.31,85900.0,21.9087,21.9386,21.8937,21.9311,85900.0
2013-06-20 12:20:00,29.3,29.32,29.28,29.28,48600.0,21.9236,21.9386,21.9087,21.9087,48600.0
2013-06-20 12:30:00,29.28,29.37,29.28,29.34,125800.0,21.9087,21.976,21.9087,21.9536,125800.0
2013-06-20 12:40:00,29.33,29.36,29.29,29.3,96000.0,21.9461,21.9685,21.9162,21.9236,96000.0
2013-06-20 12:50:00,29.3,29.33,29.27,29.29,70100.0,21.9236,21.9461,21.9012,21.9162,70100.0
2013-06-20 13:00:00,29.28,29.32,29.24,29.32,527400.0,21.9087,21.9386,21.8787,21.9386,527400.0
2013-06-20 13:10:00,29.32,29.33,29.2,29.24,88000.0,21.9386,21.9461,21.8488,21.8787,88000.0
2013-06-20 13:20:00,29.24,29.27,29.21,29.27,67600.0,21.8787,21.9012,21.8563,21.9012,67600.0
2013-06-20 13:30:00,29.26,29.29,29.23,29.28,115500.0,21.8937,21.9162,21.8713,21.9087,115500.0
2013-06-20 13:40:00,29.28,29.36,29.25,29.33,86700.0,21.9087,21.9685,21.8862,21.9461,86700.0
2013-06-20 13:50:00,29.33,29.38,29.28,29.37,163200.0,21.9461,21.9835,21.9087,21.976,163200.0
2013-06-20 14:00:00,29.37,29.38,29.3,29.31,87200.0,21.976,21.9835,21.9236,21.9311,87200.0
2013-06-20 14:10:00,29.32,29.32,29.2,29.27,185100.0,21.9386,21.9386,21.8488,21.9012,185100.0
2013-06-20 14:20:00,29.27,29.28,29.09,29.1,204600.0,21.9012,21.9087,21.7665,21.774,204600.0
2013-06-20 14:30:00,29.1,29.14,29.08,29.1,129700.0,21.774,21.8039,21.759,21.774,129700.0
2013-06-20 14:40:00,29.1,29.18,29.1,29.12,77100.0,21.774,21.8339,21.774,21.789,77100.0
2013-06-20 14:50:00,29.11,29.12,28.92,28.93,161900.0,21.7815,21.789,21.6393,21.6468,161900.0
2013-06-20 15:00:00,28.94,29.1,28.92,29.08,194900.0,21.6543,21.774,21.6393,21.759,194900.0
2013-06-20 15:10:00,29.08,29.1,28.98,28.98,159500.0,21.759,21.774,21.6842,21.6842,159500.0
2013-06-20 15:20:00,28.97,28.99,28.91,28.97,263500.0,21.6767,21.6917,21.6318,21.6767,263500.0
2013-06-20 15:30:00,28.98,29.01,28.9,28.91,225500.0,21.6842,21.7066,21.6243,21.6318,225500.0
2013-06-20 15:40:00,28.9,28.98,28.86,28.92,442700.0,21.6243,21.6842,21.5944,21.6393,442700.0
2013-06-20 15:50:00,28.92,29.09,28.91,28.97,857900.0,21.6393,21.7665,21.6318,21.6767,857900.0
2013-06-21 09:30:00,29.28,29.29,28.94,28.95,1587300.0,21.9087,21.9162,21.6543,21.6618,1587300.0
2013-06-21 09:40:00,28.94,29.0,28.82,28.95,606400.0,21.6543,21.6992,21.5645,21.6618,606400.0
2013-06-21 09:50:00,28.95,28.95,28.77,28.77,165700.0,21.6618,21.6618,21.5271,21.5271,165700.0
2013-06-21 10:00:00,28.76,28.8,28.63,28.7,438700.0,21.5196,21.5495,21.4223,21.4747,438700.0
2013-06-21 10:10:00,28.7,28.72,28.6,28.62,178000.0,21.4747,21.4897,21.3999,21.4148,178000.0
2013-06-21 10:20:00,28.62,28.71,28.57,28.58,209500.0,21.4148,21.4822,21.3774,21.3849,209500.0
2013-06-21 10:30:00,28.58,28.58,28.36,28.37,321700.0,21.3849,21.3849,21.2203,21.2278,321700.0
2013-06-21 10:40:00,28.37,28.38,28.26,28.26,552400.0,21.2278,21.2353,21.1455,21.1455,552400.0
2013-06-21 10:50:00,28.26,28.42,28.25,28.32,201100.0,21.1455,21.2652,21.138,21.1904,201100.0
2013-06-21 11:00:00,28.33,28.39,28.27,28.36,241400.0,21.1978,21.2427,21.1529,21.2203,241400.0
2013-06-21 11:10:00,28.36,28.42,28.29,28.4,180700.0,21.2203,21.2652,21.1679,21.2502,180700.0
2013-06-21 11:20:00,28.39,28.39,28.16,28.17,221500.0,21.2427,21.2427,21.0706,21.0781,221500.0
2013-06-21 11:30:00,28.17,28.28,28.1,28.26,195400.0,21.0781,21.1604,21.0257,21.1455,195400.0
2013-06-21 11:40:00,28.26,28.29,28.17,28.21,318100.0,21.1455,21.1679,21.0781,21.1081,318100.0
2013-06-21 11:50:00,28.21,28.27,28.18,28.21,112100.0,21.1081,21.1529,21.0856,21.1081,112100.0
2013-06-21 12:00:00,28.21,28.38,28.21,28.33,130500.0,21.1081,21.2353,21.1081,21.1978,130500.0
2013-06-21 12:10:00,28.33,28.33,28.17,28.21,215400.0,21.1978,21.1978,21.0781,21.1081,215400.0
2013-06-21 12:20:00,28.21,28.24,28.12,28.24,191200.0,21.1081,21.1305,21.0407,21.1305,191200.0
2013-06-21 12:30:00,28.24,28.3,28.24,28.28,235500.0,21.1305,21.1754,21.1305,21.1604,235500.0
2013-06-21 12:40:00,28.27,28.44,28.26,28.42,179600.0,21.1529,21.2801,21.1455,21.2652,179600.0
2013-06-21 12:50:00,28.41,28.55,28.37,28.54,189300.0,21.2577,21.3625,21.2278,21.355,189300.0
2013-06-21 13:00:00,28.54,28.61,28.45,28.61,216700.0,21.355,21.4073,21.2876,21.4073,216700.0
2013-06-21 13:10:00,28.61,28.63,28.51,28.51,179000.0,21.4073,21.4223,21.3325,21.3325,179000.0
2013-06-21 13:20:00,28.52,28.52,28.45,28.48,108100.0,21.34,21.34,21.2876,21.3101,108100.0
2013-06-21 13:30:00,28.48,28.55,28.46,28.52,118800.0,21.3101,21.3625,21.2951,21.34,118800.0
2013-06-21 13:40:00,28.52,28.54,28.46,28.49,100900.0,21.34,21.355,21.2951,21.3176,100900.0
2013-06-21 13:50:00,28.49,28.52,28.39,28.42,101800.0,21.3176,21.34,21.2427,21.2652,101800.0
2013-06-21 14:00:00,28.42,28.5,28.38,28.41,225300.0,21.2652,21.325,21.2353,21.2577,225300.0
2013-06-21 14:10:00,28.41,28.46,28.4,28.44,178300.0,21.2577,21.2951,21.2502,21.2801,178300.0
2013-06-21 14:20:00,28.44,28.47,28.41,28.47,124000.0,21.2801,21.3026,21.2577,21.3026,124000.0
2013-06-21 14:30:00,28.47,28.48,28.4,28.43,151300.0,21.3026,21.3101,21.2502,21.2727,151300.0
2013-06-21 14:40:00,28.44,28.46,28.38,28.43,98100.0,21.2801,21.2951,21.2353,21.2727,98100.0
2013-06-21 14:50:00,28.43,28.47,28.4,28.46,121000.0,21.2727,21.3026,21.2502,21.2951,121000.0
2013-06-21 15:00:00,28.46,28.58,28.45,28.54,92300.0,21.2951,21.3849,21.2876,21.355,92300.0
2013-06-21 15:10:00,28.54,28.61,28.53,28.53,133400.0,21.355,21.4073,21.3475,21.3475,133400.0
2013-06-21 15:20:00,28.53,28.6,28.53,28.6,154700.0,21.3475,21.3999,21.3475,21.3999,154700.0
2013-06-21 15:30:00,28.59,28.61,28.53,28.54,189700.0,21.3924,21.4073,21.3475,21.355,189700.0
2013-06-21 15:40:00,28.54,28.55,28.45,28.5,332200.0,21.355,21.3625,21.2876,21.325,332200.0
2013-06-21 15:50:00,28.51,28.51,28.44,28.46,599400.0,21.3325,21.3325,21.2801,21.2951,599400.0
2013-06-24 09:30:00,28.14,28.23,27.99,28.09,304100.0,21.0557,21.123,20.9434,21.0183,304100.0
2013-06-24 09:40:00,28.09,28.2,28.07,28.15,148700.0,21.0183,21.1006,21.0033,21.0632,148700.0
2013-06-24 09:50:00,28.16,28.19,27.99,28.02,378300.0,21.0706,21.0931,20.9434,20.9659,378300.0
2013-06-24 10:00:00,28.01,28.03,27.9,27.94,173000.0,20.9584,20.9734,20.8761,20.906,173000.0
2013-06-24 10:10:00,27.94,28.01,27.92,27.93,305600.0,20.906,20.9584,20.8911,20.8985,305600.0
2013-06-24 10:20:00,27.94,27.96,27.85,27.94,506200.0,20.906,20.921,20.8387,20.906,506200.0
2013-06-24 10:30:00,27.93,27.98,27.85,27.96,404500.0,20.8985,20.936,20.8387,20.921,404500.0
2013-06-24 10:40:00,27.96,28.03,27.93,28.01,321100.0,20.921,20.9734,20.8985,20.9584,321100.0
2013-06-24 10:50:00,28.02,28.03,27.86,27.86,263600.0,20.9659,20.9734,20.8462,20.8462,263600.0
2013-06-24 11:00:00,27.86,27.9,27.84,27.89,350500.0,20.8462,20.8761,20.8312,20.8686,350500.0
2013-06-24 11:10:00,27.88,27.9,27.79,27.82,151900.0,20.8611,20.8761,20.7938,20.8162,151900.0
2013-06-24 11:20:00,27.82,27.83,27.68,27.69,185300.0,20.8162,20.8237,20.7115,20.719,185300.0
2013-06-24 11:30:00,27.68,27.78,27.68,27.78,231200.0,20.7115,20.7863,20.7115,20.7863,231200.0
2013-06-24 11:40:00,27.78,27.84,27.62,27.68,316300.0,20.7863,20.8312,20.6666,20.7115,316300.0
2013-06-24 11:50:00,27.69,27.75,27.66,27.72,211400.0,20.719,20.7639,20.6965,20.7414,211400.0
2013-06-24 12:00:00,27.72,27.77,27.61,27.64,105700.0,20.7414,20.7788,20.6591,20.6815,105700.0
2013-06-24 12:10:00,27.63,27.65,27.57,27.57,129400.0,20.6741,20.689,20.6292,20.6292,129400.0
2013-06-24 12:20:00,27.56,27.64,27.54,27.61,222900.0,20.6217,20.6815,20.6067,20.6591,222900.0
2013-06-24 12:30:00,27.61,27.77,27.61,27.73,122200.0,20.6591,20.7788,20.6591,20.7489,122200.0
2013-06-24 12:40:00,27.74,27.8,27.73,27.74,103900.0,20.7564,20.8013,20.7489,20.7564,103900.0
2013-06-24 12:50:00,27.73,27.77,27.7,27.73,203800.0,20.7489,20.7788,20.7264,20.7489,203800.0
2013-06-24 13:00:00,27.71,27.74,27.68,27.72,149800.0,20.7339,20.7564,20.7115,20.7414,149800.0
2013-06-24 13:10:00,27.71,27.83,27.7,27.76,288000.0,20.7339,20.8237,20.7264,20.7713,288000.0
2013-06-24 13:20:00,27.76,27.8,27.71,27.77,225600.0,20.7713,20.8013,20.7339,20.7788,225600.0
2013-06-24 13:30:00,27.77,27.78,27.69,27.73,109100.0,20.7788,20.7863,20.719,20.7489,109100.0
2013-06-24 13:40:00,27.73,27.78,27.68,27.71,164200.0,20.7489,20.7863,20.7115,20.7339,164200.0
2013-06-24 13:50:00,27.7,27.78,27.69,27.78,158100.0,20.7264,20.7863,20.719,20.7863,158100.0
2013-06-24 14:00:00,27.79,27.88,27.74,27.87,234400.0,20.7938,20.8611,20.7564,20.8536,234400.0
2013-06-24 14:10:00,27.87,27.9,27.83,27.88,288900.0,20.8536,20.8761,20.8237,20.8611,288900.0
2013-06-24 14:20:00,27.88,27.93,27.85,27.91,145900.0,20.8611,20.8985,20.8387,20.8836,145900.0
2013-06-24 14:30:00,27.9,28.08,27.89,28.08,219900.0,20.8761,21.0108,20.8686,21.0108,219900.0
2013-06-24 14:40:00,28.08,28.15,28.04,28.11,359500.0,21.0108,21.0632,20.9808,21.0332,359500.0
2013-06-24 14:50:00,28.12,28.15,28.05,28.09,174800.0,21.0407,21.0632,20.9883,21.0183,174800.0
2013-06-24 15:00:00,28.08,28.1,28.01,28.01,244000.0,21.0108,21.0257,20.9584,20.9584,244000.0
2013-06-24 15:10:00,28.01,28.05,27.97,28.0,326600.0,20.9584,20.9883,20.9285,20.9509,326600.0
2013-06-24 15:20:00,28.0,28.06,27.93,27.93,214800.0,20.9509,20.9958,20.8985,20.8985,214800.0
2013-06-24 15:30:00,27.93,28.03,27.93,28.01,308100.0,20.8985,20.9734,20.8985,20.9584,308100.0
2013-06-24 15:40:00,28.01,28.01,27.87,27.91,446800.0,20.9584,20.9584,20.8536,20.8836,446800.0
2013-06-24 15:50:00,27.9,27.98,27.84,27.85,551200.0,20.8761,20.936,20.8312,20.8387,551200.0
2013-06-25 09:30:00,28.2,28.36,28.15,28.26,119000.0,21.1006,21.2203,21.0632,21.1455,119000.0
2013-06-25 09:40:00,28.28,28.3,28.14,28.14,114100.0,21.1604,21.1754,21.0557,21.0557,114100.0
2013-06-25 09:50:00,28.15,28.21,28.05,28.13,98000.0,21.0632,21.1081,20.9883,21.0482,98000.0
2013-06-25 10:00:00,28.12,28.2,28.02,28.13,160200.0,21.0407,21.1006,20.9659,21.0482,160200.0
2013-06-25 10:10:00,28.13,28.13,27.98,28.02,127700.0,21.0482,21.0482,20.936,20.9659,127700.0
2013-06-25 10:20:00,28.02,28.11,28.02,28.04,82600.0,20.9659,21.0332,20.9659,20.9808,82600.0
2013-06-25 10:30:00,28.03,28.18,28.02,28.17,83900.0,20.9734,21.0856,20.9659,21.0781,83900.0
2013-06-25 10:40:00,28.17,28.24,28.14,28.23,93300.0,21.0781,21.1305,21.0557,21.123,93300.0
2013-06-25 10:50:00,28.23,28.27,28.19,28.19,117600.0,21.123,21.1529,21.0931,21.0931,117600.0
2013-06-25 11:00:00,28.19,28.3,28.17,28.29,71600.0,21.0931,21.1754,21.0781,21.1679,71600.0
2013-06-25 11:10:00,28.29,28.32,28.24,28.29,264600.0,21.1679,21.1904,21.1305,21.1679,264600.0
2013-06-25 11:20:00,28.3,28.32,28.2,28.25,105000.0,21.1754,21.1904,21.1006,21.138,105000.0
2013-06-25 11:30:00,28.24,28.28,28.24,28.25,66000.0,21.1305,21.1604,21.1305,21.138,66000.0
2013-06-25 11:40:00,28.26,28.28,28.15,28.2,74300.0,21.1455,21.1604,21.0632,21.1006,74300.0
2013-06-25 11:50:00,28.21,28.25,28.21,28.21,73000.0,21.1081,21.138,21.1081,21.1081,73000.0
2013-06-25 12:00:00,28.21,28.27,28.2,28.26,50000.0,21.1081,21.1529,21.1006,21.1455,50000.0
2013-06-25 12:10:00,28.27,28.33,28.27,28.33,122200.0,21.1529,21.1978,21.1529,21.1978,122200.0
2013-06-25 12:20:00,28.32,28.34,28.3,28.33,65800.0,21.1904,21.2053,21.1754,21.1978,65800.0
2013-06-25 12:30:00,28.32,28.38,28.32,28.35,57800.0,21.1904,21.2353,21.1904,21.2128,57800.0
2013-06-25 12:40:00,28.36,28.38,28.32,28.32,34200.0,21.2203,21.2353,21.1904,21.1904,34200.0
2013-06-25 12:50:00,28.32,28.33,28.28,28.28,26800.0,21.1904,21.1978,21.1604,21.1604,26800.0
2013-06-25 13:00:00,28.28,28.34,28.27,28.27,51300.0,21.1604,21.2053,21.1529,21.1529,51300.0
2013-06-25 13:10:00,28.27,28.29,28.21,28.22,113200.0,21.1529,21.1679,21.1081,21.1155,113200.0
2013-06-25 13:20:00,28.22,28.22,28.18,28.21,83800.0,21.1155,21.1155,21.0856,21.1081,83800.0
2013-06-25 13:30:00,28.21,28.23,28.17,28.22,53600.0,21.1081,21.123,21.0781,21.1155,53600.0
2013-06-25 13:40:00,28.22,28.27,28.21,28.26,76600.0,21.1155,21.1529,21.1081,21.1455,76600.0
2013-06-25 13:50:00,28.26,28.26,28.23,28.25,69000.0,21.1455,21.1455,21.123,21.138,69000.0
2013-06-25 14:00:00,28.25,28.28,28.21,28.25,105500.0,21.138,21.1604,21.1081,21.138,105500.0
2013-06-25 14:10:00,28.25,28.28,28.21,28.26,88100.0,21.138,21.1604,21.1081,21.1455,88100.0
2013-06-25 14:20:00,28.26,28.27,28.19,28.22,89700.0,21.1455,21.1529,21.0931,21.1155,89700.0
2013-06-25 14:30:00,28.22,28.28,28.21,28.23,108900.0,21.1155,21.1604,21.1081,21.123,108900.0
2013-06-25 14:40:00,28.23,28.27,28.21,28.23,109800.0,21.123,21.1529,21.1081,21.123,109800.0
2013-06-25 14:50:00,28.23,28.28,28.21,28.23,118700.0,21.123,21.1604,21.1081,21.123,118700.0
2013-06-25 15:00:00,28.24,28.28,28.2,28.25,148400.0,21.1305,21.1604,21.1006,21.138,148400.0
2013-06-25 15:10:00,28.25,28.26,28.21,28.21,177800.0,21.138,21.1455,21.1081,21.1081,177800.0
2013-06-25 15:20:00,28.21,28.32,28.21,28.32,166100.0,21.1081,21.1904,21.1081,21.1904,166100.0
2013-06-25 15:30:00,28.32,28.38,28.32,28.33,264500.0,21.1904,21.2353,21.1904,21.1978,264500.0
2013-06-25 15:40:00,28.33,28.36,28.26,28.29,232300.0,21.1978,21.2203,21.1455,21.1679,232300.0
2013-06-25 15:50:00,28.28,28.35,28.26,28.27,503200.0,21.1604,21.2128,21.1455,21.1529,503200.0
2013-06-26 09:30:00,28.52,28.62,28.5,28.62,197400.0,21.34,21.4148,21.325,21.4148,197400.0
2013-06-26 09:40:00,28.62,28.64,28.51,28.54,175800.0,21.4148,21.4298,21.3325,21.355,175800.0
2013-06-26 09:50:00,28.55,28.57,28.46,28.48,230200.0,21.3625,21.3774,21.2951,21.3101,230200.0
2013-06-26 10:00:00,28.48,28.53,28.38,28.43,193200.0,21.3101,21.3475,21.2353,21.2727,193200.0
2013-06-26 10:10:00,28.43,28.5,28.43,28.49,238600.0,21.2727,21.325,21.2727,21.3176,238600.0
2013-06-26 10:20:00,28.48,28.54,28.44,28.44,316200.0,21.3101,21.355,21.2801,21.2801,316200.0
2013-06-26 10:30:00,28.44,28.48,28.37,28.42,178000.0,21.2801,21.3101,21.2278,21.2652,178000.0
2013-06-26 10:40:00,28.42,28.45,28.37,28.38,153800.0,21.2652,21.2876,21.2278,21.2353,153800.0
2013-06-26 10:50:00,28.39,28.46,28.38,28.45,172300.0,21.2427,21.2951,21.2353,21.2876,172300.0
2013-06-26 11:00:00,28.45,28.46,28.35,28.4,186300.0,21.2876,21.2951,21.2128,21.2502,186300.0
2013-06-26 11:10:00,28.4,28.47,28.36,28.46,208500.0,21.2502,21.3026,21.2203,21.2951,208500.0
2013-06-26 11:20:00,28.46,28.48,28.41,28.44,262000.0,21.2951,21.3101,21.2577,21.2801,262000.0
2013-06-26 11:30:00,28.44,28.46,28.37,28.42,215000.0,21.2801,21.2951,21.2278,21.2652,215000.0
2013-06-26 11:40:00,28.42,28.43,28.4,28.42,105500.0,21.2652,21.2727,21.2502,21.2652,105500.0
2013-06-26 11:50:00,28.43,28.43,28.39,28.4,82100.0,21.2727,21.2727,21.2427,21.2502,82100.0
2013-06-26 12:00:00,28.39,28.5,28.39,28.44,103700.0,21.2427,21.325,21.2427,21.2801,103700.0
2013-06-26 12:10:00,28.44,28.48,28.42,28.47,98700.0,21.2801,21.3101,21.2652,21.3026,98700.0
2013-06-26 12:20:00,28.47,28.49,28.46,28.49,65200.0,21.3026,21.3176,21.2951,21.3176,65200.0
2013-06-26 12:30:00,28.49,28.49,28.45,28.49,95400.0,21.3176,21.3176,21.2876,21.3176,95400.0
2013-06-26 12:40:00,28.48,28.51,28.47,28.47,91600.0,21.3101,21.3325,21.3026,21.3026,91600.0
2013-06-26 12:50:00,28.48,28.48,28.44,28.46,82100.0,21.3101,21.3101,21.2801,21.2951,82100.0
2013-06-26 13:00:00,28.46,28.5,28.44,28.48,102300.0,21.2951,21.325,21.2801,21.3101,102300.0
2013-06-26 13:10:00,28.49,28.58,28.48,28.58,110500.0,21.3176,21.3849,21.3101,21.3849,110500.0
2013-06-26 13:20:00,28.58,28.59,28.54,28.59,132200.0,21.3849,21.3924,21.355,21.3924,132200.0
2013-06-26 13:30:00,28.59,28.6,28.55,28.56,75500.0,21.3924,21.3999,21.3625,21.3699,75500.0
2013-06-26 13:40:00,28.55,28.57,28.53,28.54,62100.0,21.3625,21.3774,21.3475,21.355,62100.0
2013-06-26 13:50:00,28.53,28.55,28.5,28.5,46500.0,21.3475,21.3625,21.325,21.325,46500.0
2013-06-26 14:00:00,28.51,28.54,28.46,28.5,95600.0,21.3325,21.355,21.2951,21.325,95600.0
2013-06-26 14:10:00,28.5,28.5,28.46,28.48,74300.0,21.325,21.325,21.2951,21.3101,74300.0
2013-06-26 14:20:00,28.48,28.51,28.47,28.47,57800.0,21.3101,21.3325,21.3026,21.3026,57800.0
2013-06-26 14:30:00,28.47,28.48,28.43,28.45,102300.0,21.3026,21.3101,21.2727,21.2876,102300.0
2013-06-26 14:40:00,28.45,28.47,28.44,28.46,88100.0,21.2876,21.3026,21.2801,21.2951,88100.0
2013-06-26 14:50:00,28.47,28.48,28.44,28.44,113800.0,21.3026,21.3101,21.2801,21.2801,113800.0
2013-06-26 15:00:00,28.44,28.49,28.44,28.45,200000.0,21.2801,21.3176,21.2801,21.2876,200000.0
2013-06-26 15:10:00,28.45,28.47,28.42,28.42,178300.0,21.2876,21.3026,21.2652,21.2652,178300.0
2013-06-26 15:20:00,28.42,28.43,28.38,28.4,133100.0,21.2652,21.2727,21.2353,21.2502,133100.0
2013-06-26 15:30:00,28.39,28.41,28.37,28.39,169600.0,21.2427,21.2577,21.2278,21.2427,169600.0
2013-06-26 15:40:00,28.39,28.4,28.29,28.34,385100.0,21.2427,21.2502,21.1679,21.2053,385100.0
2013-06-26 15:50:00,28.33,28.38,28.32,28.36,430400.0,21.1978,21.2353,21.1904,21.2203,430400.0
2013-06-27 09:30:00,28.58,28.59,28.5,28.59,134900.0,21.3849,21.3924,21.325,21.3924,134900.0
2013-06-27 09:40:00,28.59,28.65,28.58,28.62,85900.0,21.3924,21.4373,21.3849,21.4148,85900.0
2013-06-27 09:50:00,28.62,28.65,28.55,28.55,83200.0,21.4148,21.4373,21.3625,21.3625,83200.0
2013-06-27 10:00:00,28.55,28.61,28.5,28.53,135800.0,21.3625,21.4073,21.325,21.3475,135800.0
2013-06-27 10:10:00,28.52,28.53,28.46,28.51,145200.0,21.34,21.3475,21.2951,21.3325,145200.0
2013-06-27 10:20:00,28.51,28.54,28.51,28.51,189400.0,21.3325,21.355,21.3325,21.3325,189400.0
2013-06-27 10:30:00,28.52,28.57,28.51,28.52,191400.0,21.34,21.3774,21.3325,21.34,191400.0
2013-06-27 10:40:00,28.52,28.53,28.39,28.4,250800.0,21.34,21.3475,21.2427,21.2502,250800.0
2013-06-27 10:50:00,28.41,28.45,28.41,28.43,168600.0,21.2577,21.2876,21.2577,21.2727,168600.0
2013-06-27 11:00:00,28.43,28.47,28.42,28.45,155300.0,21.2727,21.3026,21.2652,21.2876,155300.0
2013-06-27 11:10:00,28.46,28.46,28.42,28.43,166600.0,21.2951,21.2951,21.2652,21.2727,166600.0
2013-06-27 11:20:00,28.43,28.55,28.41,28.54,278300.0,21.2727,21.3625,21.2577,21.355,278300.0
2013-06-27 11:30:00,28.54,28.6,28.53,28.59,55800.0,21.355,21.3999,21.3475,21.3924,55800.0
2013-06-27 11:40:00,28.6,28.67,28.59,28.66,94700.0,21.3999,21.4522,21.3924,21.4448,94700.0
2013-06-27 11:50:00,28.66,28.72,28.66,28.69,57500.0,21.4448,21.4897,21.4448,21.4672,57500.0
2013-06-27 12:00:00,28.69,28.69,28.6,28.61,94300.0,21.4672,21.4672,21.3999,21.4073,94300.0
2013-06-27 12:10:00,28.61,28.64,28.6,28.61,58900.0,21.4073,21.4298,21.3999,21.4073,58900.0
2013-06-27 12:20:00,28.61,28.62,28.54,28.56,93800.0,21.4073,21.4148,21.355,21.3699,93800.0
2013-06-27 12:30:00,28.56,28.59,28.56,28.59,63300.0,21.3699,21.3924,21.3699,21.3924,63300.0
2013-06-27 12:40:00,28.59,28.63,28.59,28.62,54300.0,21.3924,21.4223,21.3924,21.4148,54300.0
2013-06-27 12:50:00,28.62,28.67,28.61,28.62,41600.0,21.4148,21.4522,21.4073,21.4148,41600.0
2013-06-27 13:00:00,28.62,28.71,28.61,28.71,105100.0,21.4148,21.4822,21.4073,21.4822,105100.0
2013-06-27 13:10:00,28.7,28.73,28.69,28.71,67100.0,21.4747,21.4971,21.4672,21.4822,67100.0
2013-06-27 13:20:00,28.71,28.73,28.69,28.71,43700.0,21.4822,21.4971,21.4672,21.4822,43700.0
2013-06-27 13:30:00,28.7,28.75,28.7,28.74,57200.0,21.4747,21.5121,21.4747,21.5046,57200.0
2013-06-27 13:40:00,28.74,28.76,28.73,28.75,46700.0,21.5046,21.5196,21.4971,21.5121,46700.0
2013-06-27 13:50:00,28.75,28.75,28.67,28.67,69300.0,21.5121,21.5121,21.4522,21.4522,69300.0
2013-06-27 14:00:00,28.67,28.69,28.65,28.67,91500.0,21.4522,21.4672,21.4373,21.4522,91500.0
2013-06-27 14:10:00,28.67,28.71,28.66,28.71,69000.0,21.4522,21.4822,21.4448,21.4822,69000.0
2013-06-27 14:20:00,28.71,28.76,28.69,28.74,130500.0,21.4822,21.5196,21.4672,21.5046,130500.0
2013-06-27 14:30:00,28.74,28.78,28.74,28.77,120200.0,21.5046,21.5346,21.5046,21.5271,120200.0
2013-06-27 14:40:00,28.77,28.8,28.71,28.74,115100.0,21.5271,21.5495,21.4822,21.5046,115100.0
2013-06-27 14:50:00,28.74,28.78,28.74,28.77,105100.0,21.5046,21.5346,21.5046,21.5271,105100.0
2013-06-27 15:00:00,28.76,28.77,28.68,28.7,449700.0,21.5196,21.5271,21.4597,21.4747,449700.0
2013-06-27 15:10:00,28.7,28.74,28.68,28.72,101000.0,21.4747,21.5046,21.4597,21.4897,101000.0
2013-06-27 15:20:00,28.73,28.76,28.71,28.76,105800.0,21.4971,21.5196,21.4822,21.5196,105800.0
2013-06-27 15:30:00,28.75,28.78,28.71,28.73,181100.0,21.5121,21.5346,21.4822,21.4971,181100.0
2013-06-27 15:40:00,28.74,28.74,28.71,28.73,208400.0,21.5046,21.5046,21.4822,21.4971,208400.0
2013-06-27 15:50:00,28.72,28.74,28.7,28.71,464600.0,21.4897,21.5046,21.4747,21.4822,464600.0
2013-06-28 09:30:00,28.58,28.61,28.16,28.18,409300.0,21.3849,21.4073,21.0706,21.0856,409300.0
2013-06-28 09:40:00,28.18,28.21,28.03,28.11,321900.0,21.0856,21.1081,20.9734,21.0332,321900.0
2013-06-28 09:50:00,28.1,28.11,27.92,27.92,224200.0,21.0257,21.0332,20.8911,20.8911,224200.0
2013-06-28 10:00:00,27.93,28.05,27.91,28.0,461500.0,20.8985,20.9883,20.8836,20.9509,461500.0
2013-06-28 10:10:00,27.99,28.05,27.97,28.05,157900.0,20.9434,20.9883,20.9285,20.9883,157900.0
2013-06-28 10:20:00,28.05,28.14,28.05,28.14,143700.0,20.9883,21.0557,20.9883,21.0557,143700.0
2013-06-28 10:30:00,28.14,28.24,28.13,28.23,185100.0,21.0557,21.1305,21.0482,21.123,185100.0
2013-06-28 10:40:00,28.22,28.24,28.17,28.17,91600.0,21.1155,21.1305,21.0781,21.0781,91600.0
2013-06-28 10:50:00,28.18,28.25,28.16,28.24,321600.0,21.0856,21.138,21.0706,21.1305,321600.0
2013-06-28 11:00:00,28.24,28.29,28.22,28.28,181400.0,21.1305,21.1679,21.1155,21.1604,181400.0
2013-06-28 11:10:00,28.27,28.3,28.25,28.26,84700.0,21.1529,21.1754,21.138,21.1455,84700.0
2013-06-28 11:20:00,28.25,28.26,28.18,28.18,102300.0,21.138,21.1455,21.0856,21.0856,102300.0
2013-06-28 11:30:00,28.19,28.24,28.18,28.24,110000.0,21.0931,21.1305,21.0856,21.1305,110000.0
2013-06-28 11:40:00,28.24,28.27,28.19,28.25,83800.0,21.1305,21.1529,21.0931,21.138,83800.0
2013-06-28 11:50:00,28.25,28.26,28.2,28.2,70900.0,21.138,21.1455,21.1006,21.1006,70900.0
2013-06-28 12:00:00,28.21,28.21,28.13,28.14,110800.0,21.1081,21.1081,21.0482,21.0557,110800.0
2013-06-28 12:10:00,28.13,28.14,27.99,28.04,250600.0,21.0482,21.0557,20.9434,20.9808,250600.0
2013-06-28 12:20:00,28.04,28.07,28.0,28.07,229800.0,20.9808,21.0033,20.9509,21.0033,229800.0
2013-06-28 12:30:00,28.07,28.07,28.02,28.06,137300.0,21.0033,21.0033,20.9659,20.9958,137300.0
2013-06-28 12:40:00,28.06,28.07,28.03,28.05,179600.0,20.9958,21.0033,20.9734,20.9883,179600.0
2013-06-28 12:50:00,28.05,28.08,28.01,28.01,115300.0,20.9883,21.0108,20.9584,20.9584,115300.0
2013-06-28 13:00:00,28.02,28.02,27.98,28.01,153800.0,20.9659,20.9659,20.936,20.9584,153800.0
2013-06-28 13:10:00,28.0,28.05,28.0,28.03,148200.0,20.9509,20.9883,20.9509,20.9734,148200.0
2013-06-28 13:20:00,28.04,28.04,27.97,27.98,127900.0,20.9808,20.9808,20.9285,20.936,127900.0
2013-06-28 13:30:00,27.98,28.03,27.98,28.02,113200.0,20.936,20.9734,20.936,20.9659,113200.0
2013-06-28 13:40:00,28.01,28.02,27.98,27.98,150600.0,20.9584,20.9659,20.936,20.936,150600.0
2013-06-28 13:50:00,27.98,28.03,27.97,28.02,154500.0,20.936,20.9734,20.9285,20.9659,154500.0
2013-06-28 14:00:00,28.02,28.08,28.02,28.08,119500.0,20.9659,21.0108,20.9659,21.0108,119500.0
2013-06-28 14:10:00,28.08,28.09,28.04,28.04,94000.0,21.0108,21.0183,20.9808,20.9808,94000.0
2013-06-28 14:20:00,28.04,28.05,28.0,28.04,125400.0,20.9808,20.9883,20.9509,20.9808,125400.0
2013-06-28 14:30:00,28.03,28.05,28.01,28.02,226800.0,20.9734,20.9883,20.9584,20.9659,226800.0
2013-06-28 14:40:00,28.02,28.02,27.99,28.02,99600.0,20.9659,20.9659,20.9434,20.9659,99600.0
2013-06-28 14:50:00,28.02,28.08,28.01,28.08,150700.0,20.9659,21.0108,20.9584,21.0108,150700.0
2013-06-28 15:00:00,28.08,28.08,27.98,27.99,187800.0,21.0108,21.0108,20.936,20.9434,187800.0
2013-06-28 15:10:00,27.98,28.05,27.98,28.04,196400.0,20.936,20.9883,20.936,20.9808,196400.0
2013-06-28 15:20:00,28.04,28.06,28.01,28.05,262400.0,20.9808,20.9958,20.9584,20.9883,262400.0
2013-06-28 15:30:00,28.06,28.14,28.06,28.13,210200.0,20.9958,21.0557,20.9958,21.0482,210200.0
2013-06-28 15:40:00,28.13,28.15,28.1,28.12,464700.0,21.0482,21.0632,21.0257,21.0407,464700.0
2013-06-28 15:50:00,28.12,28.18,28.04,28.05,1240100.0,21.0407,21.0856,20.9808,20.9883,1240100.0
2013-07-01 09:30:00,28.22,28.52,28.21,28.52,349200.0,21.1155,21.34,21.1081,21.34,349200.0
2013-07-01 09:40:00,28.51,28.62,28.5,28.62,401500.0,21.3325,21.4148,21.325,21.4148,401500.0
2013-07-01 09:50:00,28.62,28.71,28.59,28.7,274900.0,21.4148,21.4822,21.3924,21.4747,274900.0
2013-07-01 10:00:00,28.7,28.87,28.67,28.81,281400.0,21.4747,21.6019,21.4522,21.557,281400.0
2013-07-01 10:10:00,28.8,28.97,28.79,28.96,362600.0,21.5495,21.6767,21.542,21.6692,362600.0
2013-07-01 10:20:00,28.95,28.99,28.92,28.96,263200.0,21.6618,21.6917,21.6393,21.6692,263200.0
2013-07-01 10:30:00,28.96,28.97,28.82,28.83,176800.0,21.6692,21.6767,21.5645,21.572,176800.0
2013-07-01 10:40:00,28.82,28.86,28.81,28.85,136500.0,21.5645,21.5944,21.557,21.5869,136500.0
2013-07-01 10:50:00,28.85,28.87,28.8,28.82,110000.0,21.5869,21.6019,21.5495,21.5645,110000.0
2013-07-01 11:00:00,28.82,28.88,28.79,28.87,102500.0,21.5645,21.6094,21.542,21.6019,102500.0
2013-07-01 11:10:00,28.87,28.94,28.87,28.91,172400.0,21.6019,21.6543,21.6019,21.6318,172400.0
2013-07-01 11:20:00,28.91,28.92,28.88,28.9,193100.0,21.6318,21.6393,21.6094,21.6243,193100.0
2013-07-01 11:30:00,28.89,28.93,28.86,28.86,96100.0,21.6169,21.6468,21.5944,21.5944,96100.0
2013-07-01 11:40:00,28.87,28.93,28.85,28.92,115500.0,21.6019,21.6468,21.5869,21.6393,115500.0
2013-07-01 11:50:00,28.91,28.94,28.87,28.9,72200.0,21.6318,21.6543,21.6019,21.6243,72200.0
2013-07-01 12:00:00,28.89,28.9,28.87,28.9,68800.0,21.6169,21.6243,21.6019,21.6243,68800.0
2013-07-01 12:10:00,28.9,28.91,28.88,28.9,63800.0,21.6243,21.6318,21.6094,21.6243,63800.0
2013-07-01 12:20:00,28.89,28.95,28.88,28.92,204100.0,21.6169,21.6618,21.6094,21.6393,204100.0
2013-07-01 12:30:00,28.92,28.93,28.89,28.91,150800.0,21.6393,21.6468,21.6169,21.6318,150800.0
2013-07-01 12:40:00,28.91,28.94,28.89,28.93,51600.0,21.6318,21.6543,21.6169,21.6468,51600.0
2013-07-01 12:50:00,28.93,28.94,28.89,28.93,86200.0,21.6468,21.6543,21.6169,21.6468,86200.0
2013-07-01 13:00:00,28.94,28.96,28.92,28.95,108400.0,21.6543,21.6692,21.6393,21.6618,108400.0
2013-07-01 13:10:00,28.94,28.98,28.94,28.95,100600.0,21.6543,21.6842,21.6543,21.6618,100600.0
2013-07-01 13:20:00,28.96,28.97,28.94,28.95,75800.0,21.6692,21.6767,21.6543,21.6618,75800.0
2013-07-01 13:30:00,28.94,28.95,28.89,28.9,55700.0,21.6543,21.6618,21.6169,21.6243,55700.0
2013-07-01 13:40:00,28.9,28.91,28.86,28.87,98000.0,21.6243,21.6318,21.5944,21.6019,98000.0
2013-07-01 13:50:00,28.87,28.88,28.8,28.81,89200.0,21.6019,21.6094,21.5495,21.557,89200.0
2013-07-01 14:00:00,28.81,28.81,28.75,28.76,98500.0,21.557,21.557,21.5121,21.5196,98500.0
2013-07-01 14:10:00,28.76,28.77,28.66,28.67,123400.0,21.5196,21.5271,21.4448,21.4522,123400.0
2013-07-01 14:20:00,28.67,28.72,28.66,28.72,219700.0,21.4522,21.4897,21.4448,21.4897,219700.0
2013-07-01 14:30:00,28.71,28.72,28.63,28.66,76000.0,21.4822,21.4897,21.4223,21.4448,76000.0
2013-07-01 14:40:00,28.66,28.69,28.64,28.68,59200.0,21.4448,21.4672,21.4298,21.4597,59200.0
2013-07-01 14:50:00,28.68,28.68,28.64,28.65,149900.0,21.4597,21.4597,21.4298,21.4373,149900.0
2013-07-01 15:00:00,28.65,28.67,28.62,28.63,177000.0,21.4373,21.4522,21.4148,21.4223,177000.0
2013-07-01 15:10:00,28.64,28.64,28.56,28.57,189100.0,21.4298,21.4298,21.3699,21.3774,189100.0
2013-07-01 15:20:00,28.57,28.59,28.52,28.53,169900.0,21.3774,21.3924,21.34,21.3475,169900.0
2013-07-01 15:30:00,28.53,28.53,28.43,28.46,311700.0,21.3475,21.3475,21.2727,21.2951,311700.0
2013-07-01 15:40:00,28.45,28.49,28.39,28.4,566900.0,21.2876,21.3176,21.2427,21.2502,566900.0
2013-07-01 15:50:00,28.4,28.49,28.39,28.45,747500.0,21.2502,21.3176,21.2427,21.2876,747500.0
2013-07-02 09:30:00,28.48,29.03,28.44,29.01,436900.0,21.3101,21.7216,21.2801,21.7066,436900.0
2013-07-02 09:40:00,29.0,29.09,28.86,29.04,406400.0,21.6992,21.7665,21.5944,21.7291,406400.0
2013-07-02 09:50:00,29.05,29.05,28.92,29.0,192200.0,21.7366,21.7366,21.6393,21.6992,192200.0
2013-07-02 10:00:00,29.0,29.02,28.92,28.95,177900.0,21.6992,21.7141,21.6393,21.6618,177900.0
2013-07-02 10:10:00,28.95,28.96,28.86,28.9,152800.0,21.6618,21.6692,21.5944,21.6243,152800.0
2013-07-02 10:20:00,28.91,28.99,28.91,28.95,121300.0,21.6318,21.6917,21.6318,21.6618,121300.0
2013-07-02 10:30:00,28.95,29.0,28.92,28.96,99100.0,21.6618,21.6992,21.6393,21.6692,99100.0
2013-07-02 10:40:00,28.96,29.02,28.91,28.92,134200.0,21.6692,21.7141,21.6318,21.6393,134200.0
2013-07-02 10:50:00,28.93,28.94,28.89,28.92,90200.0,21.6468,21.6543,21.6169,21.6393,90200.0
2013-07-02 11:00:00,28.92,28.93,28.8,28.85,108400.0,21.6393,21.6468,21.5495,21.5869,108400.0
2013-07-02 11:10:00,28.84,28.87,28.81,28.87,103000.0,21.5794,21.6019,21.557,21.6019,103000.0
2013-07-02 11:20:00,28.87,28.87,28.79,28.82,93100.0,21.6019,21.6019,21.542,21.5645,93100.0
2013-07-02 11:30:00,28.82,28.83,28.78,28.79,57900.0,21.5645,21.572,21.5346,21.542,57900.0
2013-07-02 11:40:00,28.79,28.85,28.78,28.83,54200.0,21.542,21.5869,21.5346,21.572,54200.0
2013-07-02 11:50:00,28.83,28.85,28.76,28.76,60200.0,21.572,21.5869,21.5196,21.5196,60200.0
2013-07-02 12:00:00,28.76,28.8,28.73,28.73,60500.0,21.5196,21.5495,21.4971,21.4971,60500.0
2013-07-02 12:10:00,28.73,28.73,28.67,28.68,53100.0,21.4971,21.4971,21.4522,21.4597,53100.0
2013-07-02 12:20:00,28.68,28.7,28.63,28.67,76700.0,21.4597,21.4747,21.4223,21.4522,76700.0
2013-07-02 12:30:00,28.68,28.72,28.66,28.68,58300.0,21.4597,21.4897,21.4448,21.4597,58300.0
2013-07-02 12:40:00,28.68,28.68,28.59,28.6,77200.0,21.4597,21.4597,21.3924,21.3999,77200.0
2013-07-02 12:50:00,28.61,28.61,28.59,28.6,92100.0,21.4073,21.4073,21.3924,21.3999,92100.0
2013-07-02 13:00:00,28.61,28.62,28.56,28.57,52000.0,21.4073,21.4148,21.3699,21.3774,52000.0
2013-07-02 13:10:00,28.58,28.58,28.5,28.51,111000.0,21.3849,21.3849,21.325,21.3325,111000.0
2013-07-02 13:20:00,28.52,28.52,28.46,28.48,61500.0,21.34,21.34,21.2951,21.3101,61500.0
2013-07-02 13:30:00,28.48,28.5,28.41,28.43,142000.0,21.3101,21.325,21.2577,21.2727,142000.0
2013-07-02 13:40:00,28.44,28.45,28.37,28.43,178000.0,21.2801,21.2876,21.2278,21.2727,178000.0
2013-07-02 13:50:00,28.43,28.47,28.43,28.43,80400.0,21.2727,21.3026,21.2727,21.2727,80400.0
2013-07-02 14:00:00,28.43,28.44,28.39,28.39,91300.0,21.2727,21.2801,21.2427,21.2427,91300.0
2013-07-02 14:10:00,28.4,28.4,28.32,28.32,137200.0,21.2502,21.2502,21.1904,21.1904,137200.0
2013-07-02 14:20:00,28.32,28.32,28.22,28.25,117400.0,21.1904,21.1904,21.1155,21.138,117400.0
2013-07-02 14:30:00,28.24,28.27,28.21,28.21,94400.0,21.1305,21.1529,21.1081,21.1081,94400.0
2013-07-02 14:40:00,28.21,28.26,28.19,28.26,93200.0,21.1081,21.1455,21.0931,21.1455,93200.0
2013-07-02 14:50:00,28.25,28.41,28.25,28.4,138900.0,21.138,21.2577,21.138,21.2502,138900.0
2013-07-02 15:00:00,28.4,28.44,28.39,28.41,105500.0,21.2502,21.2801,21.2427,21.2577,105500.0
2013-07-02 15:10:00,28.42,28.42,28.37,28.38,210600.0,21.2652,21.2652,21.2278,21.2353,210600.0
2013-07-02 15:20:00,28.38,28.41,28.31,28.32,133200.0,21.2353,21.2577,21.1829,21.1904,133200.0
2013-07-02 15:30:00,28.33,28.36,28.27,28.35,210200.0,21.1978,21.2203,21.1529,21.2128,210200.0
2013-07-02 15:40:00,28.35,28.42,28.32,28.42,268800.0,21.2128,21.2652,21.1904,21.2652,268800.0
2013-07-02 15:50:00,28.42,28.44,28.41,28.41,528300.0,21.2652,21.2801,21.2577,21.2577,528300.0
2013-07-03 09:30:00,28.18,28.21,28.01,28.12,175400.0,21.0856,21.1081,20.9584,21.0407,175400.0
2013-07-03 09:40:00,28.11,28.23,28.11,28.18,88600.0,21.0332,21.123,21.0332,21.0856,88600.0
2013-07-03 09:50:00,28.18,28.32,28.18,28.23,131000.0,21.0856,21.1904,21.0856,21.123,131000.0
2013-07-03 10:00:00,28.22,28.28,28.17,28.28,146000.0,21.1155,21.1604,21.0781,21.1604,146000.0
2013-07-03 10:10:00,28.27,28.3,28.22,28.26,120200.0,21.1529,21.1754,21.1155,21.1455,120200.0
2013-07-03 10:20:00,28.27,28.34,28.23,28.33,100000.0,21.1529,21.2053,21.123,21.1978,100000.0
2013-07-03 10:30:00,28.33,28.42,28.31,28.38,197600.0,21.1978,21.2652,21.1829,21.2353,197600.0
2013-07-03 10:40:00,28.38,28.43,28.35,28.43,126600.0,21.2353,21.2727,21.2128,21.2727,126600.0
2013-07-03 10:50:00,28.42,28.44,28.35,28.36,110800.0,21.2652,21.2801,21.2128,21.2203,110800.0
2013-07-03 11:00:00,28.35,28.43,28.33,28.38,99000.0,21.2128,21.2727,21.1978,21.2353,99000.0
2013-07-03 11:10:00,28.38,28.45,28.37,28.43,85500.0,21.2353,21.2876,21.2278,21.2727,85500.0
2013-07-03 11:20:00,28.44,28.44,28.39,28.44,44600.0,21.2801,21.2801,21.2427,21.2801,44600.0
2013-07-03 11:30:00,28.44,28.48,28.43,28.46,86900.0,21.2801,21.3101,21.2727,21.2951,86900.0
2013-07-03 11:40:00,28.46,28.46,28.38,28.39,76100.0,21.2951,21.2951,21.2353,21.2427,76100.0
2013-07-03 11:50:00,28.39,28.53,28.39,28.53,97400.0,21.2427,21.3475,21.2427,21.3475,97400.0
2013-07-03 12:00:00,28.53,28.59,28.53,28.56,112500.0,21.3475,21.3924,21.3475,21.3699,112500.0
2013-07-03 12:10:00,28.56,28.62,28.55,28.62,86800.0,21.3699,21.4148,21.3625,21.4148,86800.0
2013-07-03 12:20:00,28.62,28.64,28.57,28.57,128900.0,21.4148,21.4298,21.3774,21.3774,128900.0
2013-07-03 12:30:00,28.57,28.58,28.54,28.55,147400.0,21.3774,21.3849,21.355,21.3625,147400.0
2013-07-03 12:40:00,28.55,28.55,28.48,28.54,184700.0,21.3625,21.3625,21.3101,21.355,184700.0
2013-07-03 12:50:00,28.54,28.57,28.5,28.53,216700.0,21.355,21.3774,21.325,21.3475,216700.0
2013-07-05 09:30:00,28.79,28.97,28.79,28.94,160600.0,21.542,21.6767,21.542,21.6543,160600.0
2013-07-05 09:40:00,28.94,29.32,28.88,29.19,473800.0,21.6543,21.9386,21.6094,21.8413,473800.0
2013-07-05 09:50:00,29.19,29.2,29.1,29.12,100500.0,21.8413,21.8488,21.774,21.789,100500.0
2013-07-05 10:00:00,29.11,29.13,29.02,29.1,149100.0,21.7815,21.7964,21.7141,21.774,149100.0
2013-07-05 10:10:00,29.1,29.1,28.96,29.02,127400.0,21.774,21.774,21.6692,21.7141,127400.0
2013-07-05 10:20:00,29.02,29.02,28.97,29.0,185000.0,21.7141,21.7141,21.6767,21.6992,185000.0
2013-07-05 10:30:00,29.0,29.0,28.85,28.87,179100.0,21.6992,21.6992,21.5869,21.6019,179100.0
2013-07-05 10:40:00,28.88,29.01,28.88,29.0,132900.0,21.6094,21.7066,21.6094,21.6992,132900.0
2013-07-05 10:50:00,29.0,29.05,29.0,29.05,77800.0,21.6992,21.7366,21.6992,21.7366,77800.0
2013-07-05 11:00:00,29.06,29.06,29.0,29.04,86200.0,21.7441,21.7441,21.6992,21.7291,86200.0
2013-07-05 11:10:00,29.04,29.07,29.03,29.05,84300.0,21.7291,21.7515,21.7216,21.7366,84300.0
2013-07-05 11:20:00,29.05,29.12,29.03,29.09,176000.0,21.7366,21.789,21.7216,21.7665,176000.0
2013-07-05 11:30:00,29.08,29.09,29.01,29.06,85900.0,21.759,21.7665,21.7066,21.7441,85900.0
2013-07-05 11:40:00,29.07,29.07,29.04,29.06,49900.0,21.7515,21.7515,21.7291,21.7441,49900.0
2013-07-05 11:50:00,29.07,29.12,29.02,29.12,101500.0,21.7515,21.789,21.7141,21.789,101500.0
2013-07-05 12:00:00,29.12,29.15,29.11,29.14,96700.0,21.789,21.8114,21.7815,21.8039,96700.0
2013-07-05 12:10:00,29.15,29.16,29.13,29.16,68400.0,21.8114,21.8189,21.7964,21.8189,68400.0
2013-07-05 12:20:00,29.15,29.16,29.13,29.14,32500.0,21.8114,21.8189,21.7964,21.8039,32500.0
2013-07-05 12:30:00,29.14,29.17,29.11,29.11,59900.0,21.8039,21.8264,21.7815,21.7815,59900.0
2013-07-05 12:40:00,29.1,29.11,29.06,29.08,82500.0,21.774,21.7815,21.7441,21.759,82500.0
2013-07-05 12:50:00,29.08,29.11,29.06,29.09,53900.0,21.759,21.7815,21.7441,21.7665,53900.0
2013-07-05 13:00:00,29.09,29.09,29.04,29.05,51300.0,21.7665,21.7665,21.7291,21.7366,51300.0
2013-07-05 13:10:00,29.05,29.1,29.05,29.08,80500.0,21.7366,21.774,21.7366,21.759,80500.0
2013-07-05 13:20:00,29.08,29.1,29.06,29.08,43200.0,21.759,21.774,21.7441,21.759,43200.0
2013-07-05 13:30:00,29.08,29.09,29.04,29.04,69200.0,21.759,21.7665,21.7291,21.7291,69200.0
2013-07-05 13:40:00,29.04,29.04,29.01,29.04,29500.0,21.7291,21.7291,21.7066,21.7291,29500.0
2013-07-05 13:50:00,29.04,29.08,29.02,29.06,38200.0,21.7291,21.759,21.7141,21.7441,38200.0
2013-07-05 14:00:00,29.07,29.11,29.06,29.11,80500.0,21.7515,21.7815,21.7441,21.7815,80500.0
2013-07-05 14:10:00,29.11,29.14,29.08,29.09,143600.0,21.7815,21.8039,21.759,21.7665,143600.0
2013-07-05 14:20:00,29.09,29.11,29.07,29.08,136600.0,21.7665,21.7815,21.7515,21.759,136600.0
2013-07-05 14:30:00,29.08,29.09,29.05,29.08,174800.0,21.759,21.7665,21.7366,21.759,174800.0
2013-07-05 14:40:00,29.08,29.1,29.05,29.1,119800.0,21.759,21.774,21.7366,21.774,119800.0
2013-07-05 14:50:00,29.1,29.14,29.09,29.13,93300.0,21.774,21.8039,21.7665,21.7964,93300.0
2013-07-05 15:00:00,29.12,29.13,29.09,29.11,74100.0,21.789,21.7964,21.7665,21.7815,74100.0
2013-07-05 15:10:00,29.11,29.16,29.1,29.12,88600.0,21.7815,21.8189,21.774,21.789,88600.0
2013-07-05 15:20:00,29.11,29.11,29.04,29.08,128900.0,21.7815,21.7815,21.7291,21.759,128900.0
2013-07-05 15:30:00,29.08,29.12,29.04,29.12,179400.0,21.759,21.789,21.7291,21.789,179400.0
2013-07-05 15:40:00,29.12,29.14,29.09,29.14,196400.0,21.789,21.8039,21.7665,21.8039,196400.0
2013-07-05 15:50:00,29.13,29.26,29.13,29.25,624900.0,21.7964,21.8937,21.7964,21.8862,624900.0
2013-07-08 09:30:00,29.45,29.52,29.34,29.35,88900.0,22.0359,22.0883,21.9536,21.9611,88900.0
2013-07-08 09:40:00,29.34,29.47,29.32,29.45,155200.0,21.9536,22.0508,21.9386,22.0359,155200.0
2013-07-08 09:50:00,29.45,29.45,29.33,29.35,213100.0,22.0359,22.0359,21.9461,21.9611,213100.0
2013-07-08 10:00:00,29.36,29.39,29.32,29.35,305000.0,21.9685,21.991,21.9386,21.9611,305000.0
2013-07-08 10:10:00,29.35,29.35,29.25,29.3,292800.0,21.9611,21.9611,21.8862,21.9236,292800.0
2013-07-08 10:20:00,29.3,29.31,29.23,29.24,173900.0,21.9236,21.9311,21.8713,21.8787,173900.0
2013-07-08 10:30:00,29.25,29.25,29.16,29.18,336100.0,21.8862,21.8862,21.8189,21.8339,336100.0
2013-07-08 10:40:00,29.17,29.17,29.07,29.08,241800.0,21.8264,21.8264,21.7515,21.759,241800.0
2013-07-08 10:50:00,29.08,29.08,29.03,29.04,177500.0,21.759,21.759,21.7216,21.7291,177500.0
2013-07-08 11:00:00,29.05,29.11,29.04,29.1,89300.0,21.7366,21.7815,21.7291,21.774,89300.0
2013-07-08 11:10:00,29.1,29.12,29.07,29.09,76100.0,21.774,21.789,21.7515,21.7665,76100.0
2013-07-08 11:20:00,29.09,29.09,29.04,29.09,52100.0,21.7665,21.7665,21.7291,21.7665,52100.0
2013-07-08 11:30:00,29.09,29.09,29.05,29.06,67100.0,21.7665,21.7665,21.7366,21.7441,67100.0
2013-07-08 11:40:00,29.06,29.11,29.05,29.1,68800.0,21.7441,21.7815,21.7366,21.774,68800.0
2013-07-08 11:50:00,29.1,29.13,29.07,29.11,58200.0,21.774,21.7964,21.7515,21.7815,58200.0
2013-07-08 12:00:00,29.1,29.14,29.08,29.09,60300.0,21.774,21.8039,21.759,21.7665,60300.0
2013-07-08 12:10:00,29.09,29.12,29.08,29.12,61800.0,21.7665,21.789,21.759,21.789,61800.0
2013-07-08 12:20:00,29.13,29.14,29.07,29.07,63700.0,21.7964,21.8039,21.7515,21.7515,63700.0
2013-07-08 12:30:00,29.08,29.08,29.04,29.05,140400.0,21.759,21.759,21.7291,21.7366,140400.0
2013-07-08 12:40:00,29.06,29.1,29.0,29.03,192900.0,21.7441,21.774,21.6992,21.7216,192900.0
2013-07-08 12:50:00,29.04,29.06,29.02,29.03,108800.0,21.7291,21.7441,21.7141,21.7216,108800.0
2013-07-08 13:00:00,29.03,29.05,29.03,29.03,84200.0,21.7216,21.7366,21.7216,21.7216,84200.0
2013-07-08 13:10:00,29.02,29.02,28.95,29.0,128200.0,21.7141,21.7141,21.6618,21.6992,128200.0
2013-07-08 13:20:00,29.0,29.03,28.98,29.02,84800.0,21.6992,21.7216,21.6842,21.7141,84800.0
2013-07-08 13:30:00,29.03,29.23,29.02,29.22,343300.0,21.7216,21.8713,21.7141,21.8638,343300.0
2013-07-08 13:40:00,29.22,29.27,29.21,29.25,321200.0,21.8638,21.9012,21.8563,21.8862,321200.0
2013-07-08 13:50:00,29.25,29.32,29.23,29.3,371700.0,21.8862,21.9386,21.8713,21.9236,371700.0
2013-07-08 14:00:00,29.3,29.31,29.27,29.27,275900.0,21.9236,21.9311,21.9012,21.9012,275900.0
2013-07-08 14:10:00,29.27,29.28,29.26,29.27,306900.0,21.9012,21.9087,21.8937,21.9012,306900.0
2013-07-08 14:20:00,29.26,29.28,29.18,29.22,321600.0,21.8937,21.9087,21.8339,21.8638,321600.0
2013-07-08 14:30:00,29.22,29.28,29.21,29.28,192500.0,21.8638,21.9087,21.8563,21.9087,192500.0
2013-07-08 14:40:00,29.28,29.29,29.22,29.23,273700.0,21.9087,21.9162,21.8638,21.8713,273700.0
2013-07-08 14:50:00,29.22,29.26,29.22,29.25,118000.0,21.8638,21.8937,21.8638,21.8862,118000.0
2013-07-08 15:00:00,29.25,29.25,29.22,29.23,124100.0,21.8862,21.8862,21.8638,21.8713,124100.0
2013-07-08 15:10:00,29.24,29.24,29.15,29.19,158300.0,21.8787,21.8787,21.8114,21.8413,158300.0
2013-07-08 15:20:00,29.19,29.23,29.19,29.21,139400.0,21.8413,21.8713,21.8413,21.8563,139400.0
2013-07-08 15:30:00,29.2,29.21,29.16,29.17,194100.0,21.8488,21.8563,21.8189,21.8264,194100.0
2013-07-08 15:40:00,29.17,29.18,29.09,29.1,251200.0,21.8264,21.8339,21.7665,21.774,251200.0
2013-07-08 15:50:00,29.09,29.13,29.07,29.12,553500.0,21.7665,21.7964,21.7515,21.789,553500.0
2013-07-09 09:30:00,29.46,29.46,29.31,29.36,224000.0,22.0434,22.0434,21.9311,21.9685,224000.0
2013-07-09 09:40:00,29.35,29.42,29.33,29.33,217900.0,21.9611,22.0134,21.9461,21.9461,217900.0
2013-07-09 09:50:00,29.34,29.34,29.15,29.18,178700.0,21.9536,21.9536,21.8114,21.8339,178700.0
2013-07-09 10:00:00,29.17,29.21,28.92,28.98,548800.0,21.8264,21.8563,21.6393,21.6842,548800.0
2013-07-09 10:10:00,28.99,29.01,28.91,28.93,340000.0,21.6917,21.7066,21.6318,21.6468,340000.0
2013-07-09 10:20:00,28.94,29.05,28.92,28.96,162400.0,21.6543,21.7366,21.6393,21.6692,162400.0
2013-07-09 10:30:00,28.96,29.04,28.95,29.02,159100.0,21.6692,21.7291,21.6618,21.7141,159100.0
2013-07-09 10:40:00,29.02,29.09,29.0,29.06,277100.0,21.7141,21.7665,21.6992,21.7441,277100.0
2013-07-09 10:50:00,29.06,29.08,29.03,29.04,222100.0,21.7441,21.759,21.7216,21.7291,222100.0
2013-07-09 11:00:00,29.04,29.09,29.02,29.09,143100.0,21.7291,21.7665,21.7141,21.7665,143100.0
2013-07-09 11:10:00,29.09,29.22,29.08,29.21,212800.0,21.7665,21.8638,21.759,21.8563,212800.0
2013-07-09 11:20:00,29.22,29.23,29.19,29.23,75700.0,21.8638,21.8713,21.8413,21.8713,75700.0
2013-07-09 11:30:00,29.23,29.32,29.22,29.31,90700.0,21.8713,21.9386,21.8638,21.9311,90700.0
2013-07-09 11:40:00,29.31,29.33,29.28,29.3,194800.0,21.9311,21.9461,21.9087,21.9236,194800.0
2013-07-09 11:50:00,29.3,29.31,29.24,29.25,67000.0,21.9236,21.9311,21.8787,21.8862,67000.0
2013-07-09 12:00:00,29.25,29.25,29.18,29.21,114500.0,21.8862,21.8862,21.8339,21.8563,114500.0
2013-07-09 12:10:00,29.21,29.25,29.2,29.24,137500.0,21.8563,21.8862,21.8488,21.8787,137500.0
2013-07-09 12:20:00,29.25,29.26,29.24,29.25,71600.0,21.8862,21.8937,21.8787,21.8862,71600.0
2013-07-09 12:30:00,29.25,29.28,29.22,29.28,118800.0,21.8862,21.9087,21.8638,21.9087,118800.0
2013-07-09 12:40:00,29.28,29.36,29.27,29.36,187000.0,21.9087,21.9685,21.9012,21.9685,187000.0
2013-07-09 12:50:00,29.36,29.41,29.35,29.38,169500.0,21.9685,22.0059,21.9611,21.9835,169500.0
2013-07-09 13:00:00,29.38,29.39,29.34,29.37,50900.0,21.9835,21.991,21.9536,21.976,50900.0
2013-07-09 13:10:00,29.37,29.37,29.3,29.3,152100.0,21.976,21.976,21.9236,21.9236,152100.0
2013-07-09 13:20:00,29.3,29.32,29.29,29.31,56100.0,21.9236,21.9386,21.9162,21.9311,56100.0
2013-07-09 13:30:00,29.3,29.31,29.25,29.25,88400.0,21.9236,21.9311,21.8862,21.8862,88400.0
2013-07-09 13:40:00,29.25,29.28,29.24,29.26,87100.0,21.8862,21.9087,21.8787,21.8937,87100.0
2013-07-09 13:50:00,29.26,29.3,29.26,29.29,69400.0,21.8937,21.9236,21.8937,21.9162,69400.0
2013-07-09 14:00:00,29.29,29.34,29.28,29.33,119500.0,21.9162,21.9536,21.9087,21.9461,119500.0
2013-07-09 14:10:00,29.33,29.33,29.3,29.3,88700.0,21.9461,21.9461,21.9236,21.9236,88700.0
2013-07-09 14:20:00,29.3,29.31,29.29,29.29,57600.0,21.9236,21.9311,21.9162,21.9162,57600.0
2013-07-09 14:30:00,29.29,29.3,29.21,29.22,172400.0,21.9162,21.9236,21.8563,21.8638,172400.0
2013-07-09 14:40:00,29.23,29.27,29.21,29.26,94900.0,21.8713,21.9012,21.8563,21.8937,94900.0
2013-07-09 14:50:00,29.26,29.26,29.24,29.25,57800.0,21.8937,21.8937,21.8787,21.8862,57800.0
2013-07-09 15:00:00,29.26,29.28,29.25,29.28,95500.0,21.8937,21.9087,21.8862,21.9087,95500.0
2013-07-09 15:10:00,29.28,29.31,29.27,29.3,111400.0,21.9087,21.9311,21.9012,21.9236,111400.0
2013-07-09 15:20:00,29.29,29.32,29.27,29.32,162600.0,21.9162,21.9386,21.9012,21.9386,162600.0
2013-07-09 15:30:00,29.32,29.38,29.31,29.34,201100.0,21.9386,21.9835,21.9311,21.9536,201100.0
2013-07-09 15:40:00,29.35,29.35,29.3,29.34,317500.0,21.9611,21.9611,21.9236,21.9536,317500.0
2013-07-09 15:50:00,29.35,29.35,29.29,29.34,394400.0,21.9611,21.9611,21.9162,21.9536,394400.0
2013-07-10 09:30:00,29.34,29.39,29.28,29.38,117900.0,21.9536,21.991,21.9087,21.9835,117900.0
2013-07-10 09:40:00,29.37,29.55,29.36,29.52,136800.0,21.976,22.1107,21.9685,22.0883,136800.0
2013-07-10 09:50:00,29.53,29.54,29.44,29.51,100100.0,22.0957,22.1032,22.0284,22.0808,100100.0
2013-07-10 10:00:00,29.5,29.54,29.41,29.43,88300.0,22.0733,22.1032,22.0059,22.0209,88300.0
2013-07-10 10:10:00,29.41,29.45,29.38,29.39,65400.0,22.0059,22.0359,21.9835,21.991,65400.0
2013-07-10 10:20:00,29.38,29.39,29.34,29.34,68200.0,21.9835,21.991,21.9536,21.9536,68200.0
2013-07-10 10:30:00,29.33,29.34,29.27,29.3,63600.0,21.9461,21.9536,21.9012,21.9236,63600.0
2013-07-10 10:40:00,29.3,29.34,29.27,29.33,56900.0,21.9236,21.9536,21.9012,21.9461,56900.0
2013-07-10 10:50:00,29.32,29.35,29.28,29.29,37700.0,21.9386,21.9611,21.9087,21.9162,37700.0
2013-07-10 11:00:00,29.29,29.29,29.15,29.15,102300.0,21.9162,21.9162,21.8114,21.8114,102300.0
2013-07-10 11:10:00,29.15,29.21,29.15,29.18,55600.0,21.8114,21.8563,21.8114,21.8339,55600.0
2013-07-10 11:20:00,29.19,29.19,29.08,29.1,65800.0,21.8413,21.8413,21.759,21.774,65800.0
2013-07-10 11:30:00,29.11,29.17,29.11,29.17,93300.0,21.7815,21.8264,21.7815,21.8264,93300.0
2013-07-10 11:40:00,29.17,29.23,29.17,29.18,57900.0,21.8264,21.8713,21.8264,21.8339,57900.0
2013-07-10 11:50:00,29.17,29.18,29.13,29.13,66600.0,21.8264,21.8339,21.7964,21.7964,66600.0
2013-07-10 12:00:00,29.13,29.18,29.11,29.15,69500.0,21.7964,21.8339,21.7815,21.8114,69500.0
2013-07-10 12:10:00,29.15,29.21,29.14,29.17,29400.0,21.8114,21.8563,21.8039,21.8264,29400.0
2013-07-10 12:20:00,29.17,29.19,29.13,29.14,38000.0,21.8264,21.8413,21.7964,21.8039,38000.0
2013-07-10 12:30:00,29.14,29.15,29.12,29.14,46700.0,21.8039,21.8114,21.789,21.8039,46700.0
2013-07-10 12:40:00,29.14,29.16,29.12,29.15,51900.0,21.8039,21.8189,21.789,21.8114,51900.0
2013-07-10 12:50:00,29.15,29.18,29.15,29.17,62100.0,21.8114,21.8339,21.8114,21.8264,62100.0
2013-07-10 13:00:00,29.17,29.19,29.14,29.18,157000.0,21.8264,21.8413,21.8039,21.8339,157000.0
2013-07-10 13:10:00,29.18,29.18,29.14,29.14,32700.0,21.8339,21.8339,21.8039,21.8039,32700.0
2013-07-10 13:20:00,29.15,29.16,29.13,29.14,35200.0,21.8114,21.8189,21.7964,21.8039,35200.0
2013-07-10 13:30:00,29.14,29.14,29.12,29.13,54200.0,21.8039,21.8039,21.789,21.7964,54200.0
2013-07-10 13:40:00,29.13,29.17,29.12,29.16,51800.0,21.7964,21.8264,21.789,21.8189,51800.0
2013-07-10 13:50:00,29.16,29.21,29.16,29.17,49200.0,21.8189,21.8563,21.8189,21.8264,49200.0
2013-07-10 14:00:00,29.16,29.37,29.15,29.23,348000.0,21.8189,21.976,21.8114,21.8713,348000.0
2013-07-10 14:10:00,29.23,29.3,29.19,29.29,138100.0,21.8713,21.9236,21.8413,21.9162,138100.0
2013-07-10 14:20:00,29.29,29.3,29.19,29.2,72100.0,21.9162,21.9236,21.8413,21.8488,72100.0
2013-07-10 14:30:00,29.21,29.25,29.12,29.14,96500.0,21.8563,21.8862,21.789,21.8039,96500.0
2013-07-10 14:40:00,29.14,29.16,29.07,29.11,99300.0,21.8039,21.8189,21.7515,21.7815,99300.0
2013-07-10 14:50:00,29.1,29.15,29.09,29.12,107200.0,21.774,21.8114,21.7665,21.789,107200.0
2013-07-10 15:00:00,29.13,29.18,29.09,29.12,81600.0,21.7964,21.8339,21.7665,21.789,81600.0
2013-07-10 15:10:00,29.12,29.15,29.1,29.14,74900.0,21.789,21.8114,21.774,21.8039,74900.0
2013-07-10 15:20:00,29.15,29.24,29.15,29.2,105800.0,21.8114,21.8787,21.8114,21.8488,105800.0
2013-07-10 15:30:00,29.2,29.21,29.15,29.21,152500.0,21.8488,21.8563,21.8114,21.8563,152500.0
2013-07-10 15:40:00,29.21,29.3,29.2,29.29,440600.0,21.8563,21.9236,21.8488,21.9162,440600.0
2013-07-10 15:50:00,29.29,29.34,29.24,29.33,640300.0,21.9162,21.9536,21.8787,21.9461,640300.0
2013-07-11 09:30:00,29.79,29.88,29.73,29.78,166300.0,22.2903,22.3576,22.2454,22.2828,166300.0
2013-07-11 09:40:00,29.78,29.8,29.59,29.59,229400.0,22.2828,22.2978,22.1406,22.1406,229400.0
2013-07-11 09:50:00,29.59,29.7,29.55,29.56,183400.0,22.1406,22.2229,22.1107,22.1182,183400.0
2013-07-11 10:00:00,29.55,29.59,29.5,29.53,326000.0,22.1107,22.1406,22.0733,22.0957,326000.0
2013-07-11 10:10:00,29.54,29.63,29.49,29.6,152800.0,22.1032,22.1706,22.0658,22.1481,152800.0
2013-07-11 10:20:00,29.6,29.6,29.43,29.54,229300.0,22.1481,22.1481,22.0209,22.1032,229300.0
2013-07-11 10:30:00,29.54,29.54,29.46,29.51,142200.0,22.1032,22.1032,22.0434,22.0808,142200.0
2013-07-11 10:40:00,29.51,29.55,29.45,29.5,196800.0,22.0808,22.1107,22.0359,22.0733,196800.0
2013-07-11 10:50:00,29.51,29.58,29.48,29.51,124900.0,22.0808,22.1331,22.0583,22.0808,124900.0
2013-07-11 11:00:00,29.52,29.59,29.52,29.56,78200.0,22.0883,22.1406,22.0883,22.1182,78200.0
2013-07-11 11:10:00,29.55,29.56,29.5,29.52,115800.0,22.1107,22.1182,22.0733,22.0883,115800.0
2013-07-11 11:20:00,29.52,29.61,29.51,29.6,65500.0,22.0883,22.1556,22.0808,22.1481,65500.0
2013-07-11 11:30:00,29.6,29.61,29.55,29.56,71600.0,22.1481,22.1556,22.1107,22.1182,71600.0
2013-07-11 11:40:00,29.56,29.58,29.53,29.58,95000.0,22.1182,22.1331,22.0957,22.1331,95000.0
2013-07-11 11:50:00,29.58,29.6,29.56,29.6,54700.0,22.1331,22.1481,22.1182,22.1481,54700.0
2013-07-11 12:00:00,29.6,29.6,29.54,29.54,65200.0,22.1481,22.1481,22.1032,22.1032,65200.0
2013-07-11 12:10:00,29.54,29.58,29.54,29.58,61400.0,22.1032,22.1331,22.1032,22.1331,61400.0
2013-07-11 12:20:00,29.58,29.58,29.55,29.57,72100.0,22.1331,22.1331,22.1107,22.1257,72100.0
2013-07-11 12:30:00,29.57,29.59,29.56,29.57,57800.0,22.1257,22.1406,22.1182,22.1257,57800.0
2013-07-11 12:40:00,29.57,29.6,29.55,29.59,81300.0,22.1257,22.1481,22.1107,22.1406,81300.0
2013-07-11 12:50:00,29.58,29.62,29.58,29.62,50200.0,22.1331,22.1631,22.1331,22.1631,50200.0
2013-07-11 13:00:00,29.62,29.67,29.61,29.66,55900.0,22.1631,22.2005,22.1556,22.193,55900.0
2013-07-11 13:10:00,29.66,29.68,29.63,29.64,79300.0,22.193,22.208,22.1706,22.178,79300.0
2013-07-11 13:20:00,29.64,29.66,29.61,29.66,44300.0,22.178,22.193,22.1556,22.193,44300.0
2013-07-11 13:30:00,29.66,29.66,29.63,29.65,41100.0,22.193,22.193,22.1706,22.1855,41100.0
2013-07-11 13:40:00,29.65,29.67,29.61,29.65,93500.0,22.1855,22.2005,22.1556,22.1855,93500.0
2013-07-11 13:50:00,29.65,29.67,29.61,29.62,90700.0,22.1855,22.2005,22.1556,22.1631,90700.0
2013-07-11 14:00:00,29.62,29.62,29.58,29.6,103400.0,22.1631,22.1631,22.1331,22.1481,103400.0
2013-07-11 14:10:00,29.6,29.6,29.58,29.6,86900.0,22.1481,22.1481,22.1331,22.1481,86900.0
2013-07-11 14:20:00,29.6,29.7,29.6,29.69,142200.0,22.1481,22.2229,22.1481,22.2155,142200.0
2013-07-11 14:30:00,29.69,29.75,29.68,29.73,105000.0,22.2155,22.2604,22.208,22.2454,105000.0
2013-07-11 14:40:00,29.73,29.75,29.7,29.75,76900.0,22.2454,22.2604,22.2229,22.2604,76900.0
2013-07-11 14:50:00,29.75,29.78,29.69,29.72,138600.0,22.2604,22.2828,22.2155,22.2379,138600.0
2013-07-11 15:00:00,29.72,29.76,29.68,29.7,182700.0,22.2379,22.2678,22.208,22.2229,182700.0
2013-07-11 15:10:00,29.7,29.73,29.69,29.73,71600.0,22.2229,22.2454,22.2155,22.2454,71600.0
2013-07-11 15:20:00,29.73,29.78,29.72,29.75,157700.0,22.2454,22.2828,22.2379,22.2604,157700.0
2013-07-11 15:30:00,29.75,29.77,29.72,29.75,167900.0,22.2604,22.2753,22.2379,22.2604,167900.0
2013-07-11 15:40:00,29.75,29.8,29.73,29.78,346600.0,22.2604,22.2978,22.2454,22.2828,346600.0
2013-07-11 15:50:00,29.78,29.83,29.77,29.78,645600.0,22.2828,22.3202,22.2753,22.2828,645600.0
2013-07-12 09:30:00,29.77,29.85,29.66,29.75,169400.0,22.2753,22.3352,22.193,22.2604,169400.0
2013-07-12 09:40:00,29.74,29.9,29.74,29.86,171800.0,22.2529,22.3726,22.2529,22.3427,171800.0
2013-07-12 09:50:00,29.85,29.85,29.7,29.75,175800.0,22.3352,22.3352,22.2229,22.2604,175800.0
2013-07-12 10:00:00,29.74,29.75,29.64,29.68,152900.0,22.2529,22.2604,22.178,22.208,152900.0
2013-07-12 10:10:00,29.68,29.86,29.66,29.85,162100.0,22.208,22.3427,22.193,22.3352,162100.0
2013-07-12 10:20:00,29.86,29.92,29.84,29.91,123700.0,22.3427,22.3876,22.3277,22.3801,123700.0
2013-07-12 10:30:00,29.91,29.92,29.87,29.89,120600.0,22.3801,22.3876,22.3501,22.3651,120600.0
2013-07-12 10:40:00,29.89,29.89,29.84,29.84,57800.0,22.3651,22.3651,22.3277,22.3277,57800.0
2013-07-12 10:50:00,29.83,29.9,29.83,29.87,98200.0,22.3202,22.3726,22.3202,22.3501,98200.0
2013-07-12 11:00:00,29.88,29.9,29.86,29.87,71400.0,22.3576,22.3726,22.3427,22.3501,71400.0
2013-07-12 11:10:00,29.88,29.88,29.81,29.81,88800.0,22.3576,22.3576,22.3052,22.3052,88800.0
2013-07-12 11:20:00,29.81,29.87,29.81,29.85,155200.0,22.3052,22.3501,22.3052,22.3352,155200.0
2013-07-12 11:30:00,29.85,29.86,29.78,29.78,110700.0,22.3352,22.3427,22.2828,22.2828,110700.0
2013-07-12 11:40:00,29.79,29.79,29.75,29.77,64500.0,22.2903,22.2903,22.2604,22.2753,64500.0
2013-07-12 11:50:00,29.77,29.78,29.73,29.74,73900.0,22.2753,22.2828,22.2454,22.2529,73900.0
2013-07-12 12:00:00,29.74,29.81,29.73,29.81,67900.0,22.2529,22.3052,22.2454,22.3052,67900.0
2013-07-12 12:10:00,29.8,29.82,29.79,29.8,103400.0,22.2978,22.3127,22.2903,22.2978,103400.0
2013-07-12 12:20:00,29.8,29.81,29.78,29.8,95700.0,22.2978,22.3052,22.2828,22.2978,95700.0
2013-07-12 12:30:00,29.81,29.81,29.75,29.76,67300.0,22.3052,22.3052,22.2604,22.2678,67300.0
2013-07-12 12:40:00,29.76,29.79,29.74,29.79,175700.0,22.2678,22.2903,22.2529,22.2903,175700.0
2013-07-12 12:50:00,29.79,29.85,29.78,29.83,68800.0,22.2903,22.3352,22.2828,22.3202,68800.0
2013-07-12 13:00:00,29.83,29.9,29.82,29.88,251600.0,22.3202,22.3726,22.3127,22.3576,251600.0
2013-07-12 13:10:00,29.88,29.92,29.88,29.91,95400.0,22.3576,22.3876,22.3576,22.3801,95400.0
2013-07-12 13:20:00,29.91,29.95,29.9,29.94,101200.0,22.3801,22.41,22.3726,22.4025,101200.0
2013-07-12 13:30:00,29.95,30.05,29.95,30.0,249400.0,22.41,22.4848,22.41,22.4474,249400.0
2013-07-12 13:40:00,30.0,30.03,30.0,30.02,25900.0,22.4474,22.4699,22.4474,22.4624,25900.0
2013-07-12 13:50:00,30.03,30.03,29.99,29.99,55200.0,22.4699,22.4699,22.4399,22.4399,55200.0
2013-07-12 14:00:00,29.99,30.0,29.91,29.92,100700.0,22.4399,22.4474,22.3801,22.3876,100700.0
2013-07-12 14:10:00,29.91,29.94,29.87,29.93,113400.0,22.3801,22.4025,22.3501,22.395,113400.0
2013-07-12 14:20:00,29.93,29.94,29.9,29.94,63600.0,22.395,22.4025,22.3726,22.4025,63600.0
2013-07-12 14:30:00,29.94,29.94,29.89,29.9,44200.0,22.4025,22.4025,22.3651,22.3726,44200.0
2013-07-12 14:40:00,29.89,29.94,29.89,29.94,64600.0,22.3651,22.4025,22.3651,22.4025,64600.0
2013-07-12 14:50:00,29.94,29.98,29.93,29.95,56500.0,22.4025,22.4324,22.395,22.41,56500.0
2013-07-12 15:00:00,29.95,29.97,29.93,29.94,104300.0,22.41,22.425,22.395,22.4025,104300.0
2013-07-12 15:10:00,29.95,29.96,29.92,29.96,107300.0,22.41,22.4175,22.3876,22.4175,107300.0
2013-07-12 15:20:00,29.97,30.03,29.96,30.03,156100.0,22.425,22.4699,22.4175,22.4699,156100.0
2013-07-12 15:30:00,30.03,30.04,30.01,30.02,158700.0,22.4699,22.4773,22.4549,22.4624,158700.0
2013-07-12 15:40:00,30.02,30.08,30.01,30.06,481600.0,22.4624,22.5073,22.4549,22.4923,481600.0
2013-07-12 15:50:00,30.07,30.09,30.03,30.05,712000.0,22.4998,22.5148,22.4699,22.4848,712000.0
2013-07-15 09:30:00,30.39,30.55,30.31,30.32,249100.0,22.7392,22.8589,22.6794,22.6869,249100.0
2013-07-15 09:40:00,30.32,30.42,30.29,30.39,228800.0,22.6869,22.7617,22.6644,22.7392,228800.0
2013-07-15 09:50:00,30.38,30.41,30.35,30.39,122400.0,22.7317,22.7542,22.7093,22.7392,122400.0
2013-07-15 10:00:00,30.39,30.42,30.36,30.41,168900.0,22.7392,22.7617,22.7168,22.7542,168900.0
2013-07-15 10:10:00,30.41,30.44,30.39,30.43,125000.0,22.7542,22.7766,22.7392,22.7692,125000.0
2013-07-15 10:20:00,30.43,30.44,30.34,30.35,91100.0,22.7692,22.7766,22.7018,22.7093,91100.0
2013-07-15 10:30:00,30.36,30.36,30.26,30.28,129900.0,22.7168,22.7168,22.642,22.6569,129900.0
2013-07-15 10:40:00,30.29,30.29,30.18,30.26,108600.0,22.6644,22.6644,22.5821,22.642,108600.0
2013-07-15 10:50:00,30.26,30.39,30.26,30.38,111200.0,22.642,22.7392,22.642,22.7317,111200.0
2013-07-15 11:00:00,30.38,30.38,30.28,30.28,80700.0,22.7317,22.7317,22.6569,22.6569,80700.0
2013-07-15 11:10:00,30.28,30.3,30.25,30.26,73800.0,22.6569,22.6719,22.6345,22.642,73800.0
2013-07-15 11:20:00,30.26,30.33,30.25,30.33,98100.0,22.642,22.6943,22.6345,22.6943,98100.0
2013-07-15 11:30:00,30.32,30.41,30.31,30.41,125100.0,22.6869,22.7542,22.6794,22.7542,125100.0
2013-07-15 11:40:00,30.41,30.42,30.39,30.42,126200.0,22.7542,22.7617,22.7392,22.7617,126200.0
2013-07-15 11:50:00,30.42,30.49,30.42,30.49,124300.0,22.7617,22.8141,22.7617,22.8141,124300.0
2013-07-15 12:00:00,30.49,30.55,30.48,30.54,142900.0,22.8141,22.8589,22.8066,22.8515,142900.0
2013-07-15 12:10:00,30.55,30.57,30.49,30.51,206600.0,22.8589,22.8739,22.8141,22.829,206600.0
2013-07-15 12:20:00,30.51,30.53,30.49,30.5,230400.0,22.829,22.844,22.8141,22.8215,230400.0
2013-07-15 12:30:00,30.5,30.52,30.49,30.51,116500.0,22.8215,22.8365,22.8141,22.829,116500.0
2013-07-15 12:40:00,30.51,30.52,30.5,30.52,68600.0,22.829,22.8365,22.8215,22.8365,68600.0
2013-07-15 12:50:00,30.52,30.52,30.5,30.51,46800.0,22.8365,22.8365,22.8215,22.829,46800.0
2013-07-15 13:00:00,30.5,30.57,30.5,30.57,202400.0,22.8215,22.8739,22.8215,22.8739,202400.0
2013-07-15 13:10:00,30.57,30.57,30.55,30.57,45300.0,22.8739,22.8739,22.8589,22.8739,45300.0
2013-07-15 13:20:00,30.57,30.6,30.57,30.59,92600.0,22.8739,22.8964,22.8739,22.8889,92600.0
2013-07-15 13:30:00,30.59,30.62,30.58,30.62,88300.0,22.8889,22.9113,22.8814,22.9113,88300.0
2013-07-15 13:40:00,30.62,30.65,30.62,30.64,147900.0,22.9113,22.9338,22.9113,22.9263,147900.0
2013-07-15 13:50:00,30.64,30.64,30.6,30.6,88300.0,22.9263,22.9263,22.8964,22.8964,88300.0
2013-07-15 14:00:00,30.6,30.65,30.59,30.65,130500.0,22.8964,22.9338,22.8889,22.9338,130500.0
2013-07-15 14:10:00,30.65,30.67,30.61,30.66,205700.0,22.9338,22.9487,22.9038,22.9413,205700.0
2013-07-15 14:20:00,30.66,30.67,30.65,30.66,175400.0,22.9413,22.9487,22.9338,22.9413,175400.0
2013-07-15 14:30:00,30.66,30.68,30.65,30.68,195700.0,22.9413,22.9562,22.9338,22.9562,195700.0
2013-07-15 14:40:00,30.68,30.71,30.67,30.69,169000.0,22.9562,22.9787,22.9487,22.9637,169000.0
2013-07-15 14:50:00,30.69,30.7,30.65,30.67,169500.0,22.9637,22.9712,22.9338,22.9487,169500.0
2013-07-15 15:00:00,30.67,30.67,30.64,30.66,146200.0,22.9487,22.9487,22.9263,22.9413,146200.0
2013-07-15 15:10:00,30.66,30.66,30.65,30.66,81300.0,22.9413,22.9413,22.9338,22.9413,81300.0
2013-07-15 15:20:00,30.66,30.66,30.63,30.65,167200.0,22.9413,22.9413,22.9188,22.9338,167200.0
2013-07-15 15:30:00,30.65,30.7,30.65,30.66,274800.0,22.9338,22.9712,22.9338,22.9413,274800.0
2013-07-15 15:40:00,30.67,30.69,30.66,30.68,358600.0,22.9487,22.9637,22.9413,22.9562,358600.0
2013-07-15 15:50:00,30.68,30.71,30.67,30.7,745600.0,22.9562,22.9787,22.9487,22.9712,745600.0
2013-07-16 09:30:00,30.61,30.74,30.58,30.67,280500.0,22.9038,23.0011,22.8814,22.9487,280500.0
2013-07-16 09:40:00,30.67,30.7,30.54,30.55,291500.0,22.9487,22.9712,22.8515,22.8589,291500.0
2013-07-16 09:50:00,30.55,30.61,30.46,30.48,236400.0,22.8589,22.9038,22.7916,22.8066,236400.0
2013-07-16 10:00:00,30.48,30.61,30.47,30.53,147500.0,22.8066,22.9038,22.7991,22.844,147500.0
2013-07-16 10:10:00,30.54,30.61,30.51,30.61,259100.0,22.8515,22.9038,22.829,22.9038,259100.0
2013-07-16 10:20:00,30.61,30.61,30.49,30.51,128600.0,22.9038,22.9038,22.8141,22.829,128600.0
2013-07-16 10:30:00,30.51,30.57,30.47,30.52,340700.0,22.829,22.8739,22.7991,22.8365,340700.0
2013-07-16 10:40:00,30.51,30.55,30.5,30.5,87700.0,22.829,22.8589,22.8215,22.8215,87700.0
2013-07-16 10:50:00,30.51,30.52,30.46,30.47,246300.0,22.829,22.8365,22.7916,22.7991,246300.0
2013-07-16 11:00:00,30.46,30.47,30.39,30.4,85200.0,22.7916,22.7991,22.7392,22.7467,85200.0
2013-07-16 11:10:00,30.4,30.41,30.3,30.34,84000.0,22.7467,22.7542,22.6719,22.7018,84000.0
2013-07-16 11:20:00,30.34,30.35,30.27,30.28,98000.0,22.7018,22.7093,22.6494,22.6569,98000.0
2013-07-16 11:30:00,30.27,30.33,30.26,30.33,204700.0,22.6494,22.6943,22.642,22.6943,204700.0
2013-07-16 11:40:00,30.32,30.33,30.21,30.21,113600.0,22.6869,22.6943,22.6045,22.6045,113600.0
2013-07-16 11:50:00,30.21,30.31,30.21,30.3,110500.0,22.6045,22.6794,22.6045,22.6719,110500.0
2013-07-16 12:00:00,30.3,30.35,30.26,30.33,74200.0,22.6719,22.7093,22.642,22.6943,74200.0
2013-07-16 12:10:00,30.34,30.36,30.31,30.36,89800.0,22.7018,22.7168,22.6794,22.7168,89800.0
2013-07-16 12:20:00,30.36,30.4,30.34,30.38,98800.0,22.7168,22.7467,22.7018,22.7317,98800.0
2013-07-16 12:30:00,30.39,30.39,30.37,30.38,70500.0,22.7392,22.7392,22.7243,22.7317,70500.0
2013-07-16 12:40:00,30.38,30.38,30.33,30.36,113300.0,22.7317,22.7317,22.6943,22.7168,113300.0
2013-07-16 12:50:00,30.36,30.37,30.33,30.35,69800.0,22.7168,22.7243,22.6943,22.7093,69800.0
2013-07-16 13:00:00,30.35,30.41,30.34,30.41,110800.0,22.7093,22.7542,22.7018,22.7542,110800.0
2013-07-16 13:10:00,30.4,30.41,30.33,30.37,165900.0,22.7467,22.7542,22.6943,22.7243,165900.0
2013-07-16 13:20:00,30.37,30.38,30.33,30.37,241400.0,22.7243,22.7317,22.6943,22.7243,241400.0
2013-07-16 13:30:00,30.36,30.4,30.35,30.38,62800.0,22.7168,22.7467,22.7093,22.7317,62800.0
2013-07-16 13:40:00,30.39,30.43,30.39,30.42,157400.0,22.7392,22.7692,22.7392,22.7617,157400.0
2013-07-16 13:50:00,30.41,30.46,30.41,30.44,131700.0,22.7542,22.7916,22.7542,22.7766,131700.0
2013-07-16 14:00:00,30.45,30.48,30.43,30.47,108700.0,22.7841,22.8066,22.7692,22.7991,108700.0
2013-07-16 14:10:00,30.48,30.56,30.46,30.48,157300.0,22.8066,22.8664,22.7916,22.8066,157300.0
2013-07-16 14:20:00,30.49,30.5,30.43,30.43,46700.0,22.8141,22.8215,22.7692,22.7692,46700.0
2013-07-16 14:30:00,30.43,30.47,30.43,30.47,51900.0,22.7692,22.7991,22.7692,22.7991,51900.0
2013-07-16 14:40:00,30.46,30.47,30.42,30.47,81500.0,22.7916,22.7991,22.7617,22.7991,81500.0
2013-07-16 14:50:00,30.47,30.48,30.4,30.4,85900.0,22.7991,22.8066,22.7467,22.7467,85900.0
2013-07-16 15:00:00,30.4,30.42,30.38,30.4,184700.0,22.7467,22.7617,22.7317,22.7467,184700.0
2013-07-16 15:10:00,30.39,30.42,30.36,30.36,300700.0,22.7392,22.7617,22.7168,22.7168,300700.0
2013-07-16 15:20:00,30.37,30.4,30.27,30.28,228100.0,22.7243,22.7467,22.6494,22.6569,228100.0
2013-07-16 15:30:00,30.28,30.34,30.22,30.33,333500.0,22.6569,22.7018,22.612,22.6943,333500.0
2013-07-16 15:40:00,30.34,30.34,30.25,30.27,440000.0,22.7018,22.7018,22.6345,22.6494,440000.0
2013-07-16 15:50:00,30.27,30.35,30.26,30.35,896400.0,22.6494,22.7093,22.642,22.7093,896400.0
2013-07-17 09:30:00,31.05,31.78,31.0,31.63,899900.0,23.2331,23.7793,23.1957,23.6671,899900.0
2013-07-17 09:40:00,31.66,31.76,31.5,31.58,425300.0,23.6895,23.7643,23.5698,23.6296,425300.0
2013-07-17 09:50:00,31.57,31.69,31.46,31.52,524900.0,23.6222,23.712,23.5399,23.5847,524900.0
2013-07-17 10:00:00,31.52,31.52,31.35,31.35,435800.0,23.5847,23.5847,23.4575,23.4575,435800.0
2013-07-17 10:10:00,31.35,31.4,31.21,31.22,255100.0,23.4575,23.495,23.3528,23.3603,255100.0
2013-07-17 10:20:00,31.22,31.23,31.08,31.08,230700.0,23.3603,23.3678,23.2555,23.2555,230700.0
2013-07-17 10:30:00,31.07,31.35,31.07,31.3,365400.0,23.248,23.4575,23.248,23.4201,365400.0
2013-07-17 10:40:00,31.31,31.31,31.2,31.23,153800.0,23.4276,23.4276,23.3453,23.3678,153800.0
2013-07-17 10:50:00,31.22,31.3,31.2,31.29,186300.0,23.3603,23.4201,23.3453,23.4127,186300.0
2013-07-17 11:00:00,31.28,31.35,31.25,31.34,104200.0,23.4052,23.4575,23.3827,23.4501,104200.0
2013-07-17 11:10:00,31.34,31.39,31.3,31.31,246000.0,23.4501,23.4875,23.4201,23.4276,246000.0
2013-07-17 11:20:00,31.31,31.31,31.15,31.24,185900.0,23.4276,23.4276,23.3079,23.3752,185900.0
2013-07-17 11:30:00,31.24,31.24,31.05,31.14,412200.0,23.3752,23.3752,23.2331,23.3004,412200.0
2013-07-17 11:40:00,31.14,31.15,31.06,31.15,78200.0,23.3004,23.3079,23.2406,23.3079,78200.0
2013-07-17 11:50:00,31.15,31.15,31.08,31.12,109400.0,23.3079,23.3079,23.2555,23.2854,109400.0
2013-07-17 12:00:00,31.12,31.14,31.08,31.11,84500.0,23.2854,23.3004,23.2555,23.278,84500.0
2013-07-17 12:10:00,31.11,31.21,31.11,31.17,168400.0,23.278,23.3528,23.278,23.3229,168400.0
2013-07-17 12:20:00,31.17,31.18,31.07,31.11,109500.0,23.3229,23.3303,23.248,23.278,109500.0
2013-07-17 12:30:00,31.11,31.11,31.06,31.06,120900.0,23.278,23.278,23.2406,23.2406,120900.0
2013-07-17 12:40:00,31.06,31.08,31.0,31.07,226400.0,23.2406,23.2555,23.1957,23.248,226400.0
2013-07-17 12:50:00,31.07,31.08,30.99,31.06,173700.0,23.248,23.2555,23.1882,23.2406,173700.0
2013-07-17 13:00:00,31.06,31.08,31.01,31.03,213300.0,23.2406,23.2555,23.2031,23.2181,213300.0
2013-07-17 13:10:00,31.02,31.05,30.96,31.0,223100.0,23.2106,23.2331,23.1657,23.1957,223100.0
2013-07-17 13:20:00,31.0,31.0,30.97,31.0,86200.0,23.1957,23.1957,23.1732,23.1957,86200.0
2013-07-17 13:30:00,31.0,31.04,30.97,30.98,169600.0,23.1957,23.2256,23.1732,23.1807,169600.0
2013-07-17 13:40:00,30.98,31.0,30.97,31.0,55900.0,23.1807,23.1957,23.1732,23.1957,55900.0
2013-07-17 13:50:00,30.99,31.01,30.99,31.01,62100.0,23.1882,23.2031,23.1882,23.2031,62100.0
2013-07-17 14:00:00,31.01,31.01,30.99,31.0,125000.0,23.2031,23.2031,23.1882,23.1957,125000.0
2013-07-17 14:10:00,31.0,31.02,30.93,30.93,199400.0,23.1957,23.2106,23.1433,23.1433,199400.0
2013-07-17 14:20:00,30.94,31.03,30.93,31.03,187900.0,23.1508,23.2181,23.1433,23.2181,187900.0
2013-07-17 14:30:00,31.02,31.03,30.95,30.96,183800.0,23.2106,23.2181,23.1582,23.1657,183800.0
2013-07-17 14:40:00,30.96,30.97,30.92,30.94,124200.0,23.1657,23.1732,23.1358,23.1508,124200.0
2013-07-17 14:50:00,30.92,30.92,30.78,30.8,241300.0,23.1358,23.1358,23.031,23.046,241300.0
2013-07-17 15:00:00,30.8,30.86,30.77,30.8,248600.0,23.046,23.0909,23.0236,23.046,248600.0
2013-07-17 15:10:00,30.8,30.93,30.8,30.93,170900.0,23.046,23.1433,23.046,23.1433,170900.0
2013-07-17 15:20:00,30.93,30.98,30.87,30.94,475300.0,23.1433,23.1807,23.0984,23.1508,475300.0
2013-07-17 15:30:00,30.94,30.94,30.77,30.8,352400.0,23.1508,23.1508,23.0236,23.046,352400.0
2013-07-17 15:40:00,30.79,30.91,30.79,30.85,409200.0,23.0385,23.1283,23.0385,23.0834,409200.0
2013-07-17 15:50:00,30.84,30.93,30.84,30.91,606500.0,23.0759,23.1433,23.0759,23.1283,606500.0
2013-07-18 09:30:00,31.05,31.13,30.92,31.1,226800.0,23.2331,23.2929,23.1358,23.2705,226800.0
2013-07-18 09:40:00,31.09,31.22,31.09,31.17,298700.0,23.263,23.3603,23.263,23.3229,298700.0
2013-07-18 09:50:00,31.17,31.27,31.13,31.21,338700.0,23.3229,23.3977,23.2929,23.3528,338700.0
2013-07-18 10:00:00,31.21,31.42,31.21,31.36,444400.0,23.3528,23.5099,23.3528,23.465,444400.0
2013-07-18 10:10:00,31.36,31.49,31.32,31.47,178900.0,23.465,23.5623,23.4351,23.5473,178900.0
2013-07-18 10:20:00,31.48,31.72,31.48,31.67,395200.0,23.5548,23.7344,23.5548,23.697,395200.0
2013-07-18 10:30:00,31.67,31.68,31.61,31.64,194400.0,23.697,23.7045,23.6521,23.6745,194400.0
2013-07-18 10:40:00,31.63,31.8,31.59,31.76,266100.0,23.6671,23.7943,23.6371,23.7643,266100.0
2013-07-18 10:50:00,31.77,31.82,31.72,31.77,234900.0,23.7718,23.8092,23.7344,23.7718,234900.0
2013-07-18 11:00:00,31.78,31.78,31.61,31.63,210700.0,23.7793,23.7793,23.6521,23.6671,210700.0
2013-07-18 11:10:00,31.63,31.63,31.51,31.51,103800.0,23.6671,23.6671,23.5773,23.5773,103800.0
2013-07-18 11:20:00,31.5,31.57,31.47,31.54,144800.0,23.5698,23.6222,23.5473,23.5997,144800.0
2013-07-18 11:30:00,31.54,31.59,31.53,31.56,106600.0,23.5997,23.6371,23.5922,23.6147,106600.0
2013-07-18 11:40:00,31.56,31.59,31.54,31.56,49300.0,23.6147,23.6371,23.5997,23.6147,49300.0
2013-07-18 11:50:00,31.56,31.61,31.45,31.57,259700.0,23.6147,23.6521,23.5324,23.6222,259700.0
2013-07-18 12:00:00,31.56,31.61,31.51,31.51,91000.0,23.6147,23.6521,23.5773,23.5773,91000.0
2013-07-18 12:10:00,31.52,31.53,31.48,31.5,115000.0,23.5847,23.5922,23.5548,23.5698,115000.0
2013-07-18 12:20:00,31.5,31.5,31.41,31.42,121800.0,23.5698,23.5698,23.5024,23.5099,121800.0
2013-07-18 12:30:00,31.42,31.44,31.38,31.42,129500.0,23.5099,23.5249,23.48,23.5099,129500.0
2013-07-18 12:40:00,31.42,31.42,31.36,31.42,112600.0,23.5099,23.5099,23.465,23.5099,112600.0
2013-07-18 12:50:00,31.42,31.43,31.37,31.4,146200.0,23.5099,23.5174,23.4725,23.495,146200.0
2013-07-18 13:00:00,31.4,31.46,31.37,31.44,157000.0,23.495,23.5399,23.4725,23.5249,157000.0
2013-07-18 13:10:00,31.44,31.47,31.4,31.4,35400.0,23.5249,23.5473,23.495,23.495,35400.0
2013-07-18 13:20:00,31.4,31.41,31.37,31.4,58700.0,23.495,23.5024,23.4725,23.495,58700.0
2013-07-18 13:30:00,31.4,31.46,31.4,31.45,79000.0,23.495,23.5399,23.495,23.5324,79000.0
2013-07-18 13:40:00,31.45,31.48,31.42,31.45,191700.0,23.5324,23.5548,23.5099,23.5324,191700.0
2013-07-18 13:50:00,31.45,31.47,31.43,31.44,103800.0,23.5324,23.5473,23.5174,23.5249,103800.0
2013-07-18 14:00:00,31.44,31.46,31.4,31.44,104900.0,23.5249,23.5399,23.495,23.5249,104900.0
2013-07-18 14:10:00,31.44,31.45,31.39,31.42,99700.0,23.5249,23.5324,23.4875,23.5099,99700.0
2013-07-18 14:20:00,31.42,31.46,31.42,31.45,177400.0,23.5099,23.5399,23.5099,23.5324,177400.0
2013-07-18 14:30:00,31.45,31.48,31.43,31.48,139600.0,23.5324,23.5548,23.5174,23.5548,139600.0
2013-07-18 14:40:00,31.49,31.5,31.46,31.47,85800.0,23.5623,23.5698,23.5399,23.5473,85800.0
2013-07-18 14:50:00,31.47,31.48,31.42,31.46,114700.0,23.5473,23.5548,23.5099,23.5399,114700.0
2013-07-18 15:00:00,31.46,31.46,31.41,31.41,108000.0,23.5399,23.5399,23.5024,23.5024,108000.0
2013-07-18 15:10:00,31.41,31.42,31.37,31.39,212200.0,23.5024,23.5099,23.4725,23.4875,212200.0
2013-07-18 15:20:00,31.39,31.45,31.39,31.45,118700.0,23.4875,23.5324,23.4875,23.5324,118700.0
2013-07-18 15:30:00,31.45,31.46,31.44,31.45,148800.0,23.5324,23.5399,23.5249,23.5324,148800.0
2013-07-18 15:40:00,31.45,31.46,31.4,31.46,313500.0,23.5324,23.5399,23.495,23.5399,313500.0
2013-07-18 15:50:00,31.46,31.47,31.42,31.46,456400.0,23.5399,23.5473,23.5099,23.5399,456400.0
2013-07-19 09:30:00,31.48,31.5,31.23,31.26,934900.0,23.5548,23.5698,23.3678,23.3902,934900.0
2013-07-19 09:40:00,31.26,31.46,31.17,31.46,222800.0,23.3902,23.5399,23.3229,23.5399,222800.0
2013-07-19 09:50:00,31.45,31.51,31.43,31.48,75900.0,23.5324,23.5773,23.5174,23.5548,75900.0
2013-07-19 10:00:00,31.48,31.57,31.48,31.51,165600.0,23.5548,23.6222,23.5548,23.5773,165600.0
2013-07-19 10:10:00,31.52,31.59,31.49,31.49,77600.0,23.5847,23.6371,23.5623,23.5623,77600.0
2013-07-19 10:20:00,31.49,31.58,31.48,31.56,68000.0,23.5623,23.6296,23.5548,23.6147,68000.0
2013-07-19 10:30:00,31.55,31.61,31.53,31.6,100100.0,23.6072,23.6521,23.5922,23.6446,100100.0
2013-07-19 10:40:00,31.59,31.63,31.56,31.61,74300.0,23.6371,23.6671,23.6147,23.6521,74300.0
2013-07-19 10:50:00,31.61,31.63,31.58,31.6,93700.0,23.6521,23.6671,23.6296,23.6446,93700.0
2013-07-19 11:00:00,31.61,31.65,31.6,31.62,111000.0,23.6521,23.682,23.6446,23.6596,111000.0
2013-07-19 11:10:00,31.61,31.66,31.61,31.65,54400.0,23.6521,23.6895,23.6521,23.682,54400.0
2013-07-19 11:20:00,31.65,31.67,31.64,31.65,69100.0,23.682,23.697,23.6745,23.682,69100.0
2013-07-19 11:30:00,31.63,31.63,31.57,31.57,67500.0,23.6671,23.6671,23.6222,23.6222,67500.0
2013-07-19 11:40:00,31.57,31.6,31.55,31.59,65100.0,23.6222,23.6446,23.6072,23.6371,65100.0
2013-07-19 11:50:00,31.59,31.62,31.57,31.62,79900.0,23.6371,23.6596,23.6222,23.6596,79900.0
2013-07-19 12:00:00,31.62,31.68,31.61,31.67,115300.0,23.6596,23.7045,23.6521,23.697,115300.0
2013-07-19 12:10:00,31.67,31.68,31.63,31.64,63600.0,23.697,23.7045,23.6671,23.6745,63600.0
2013-07-19 12:20:00,31.65,31.68,31.64,31.64,48100.0,23.682,23.7045,23.6745,23.6745,48100.0
2013-07-19 12:30:00,31.64,31.66,31.63,31.66,44800.0,23.6745,23.6895,23.6671,23.6895,44800.0
2013-07-19 12:40:00,31.66,31.71,31.66,31.71,114400.0,23.6895,23.7269,23.6895,23.7269,114400.0
2013-07-19 12:50:00,31.7,31.71,31.67,31.68,95800.0,23.7194,23.7269,23.697,23.7045,95800.0
2013-07-19 13:00:00,31.68,31.7,31.65,31.7,101100.0,23.7045,23.7194,23.682,23.7194,101100.0
2013-07-19 13:10:00,31.7,31.72,31.69,31.71,76700.0,23.7194,23.7344,23.712,23.7269,76700.0
2013-07-19 13:20:00,31.7,31.71,31.7,31.71,49500.0,23.7194,23.7269,23.7194,23.7269,49500.0
2013-07-19 13:30:00,31.71,31.72,31.69,31.71,49400.0,23.7269,23.7344,23.712,23.7269,49400.0
2013-07-19 13:40:00,31.71,31.74,31.7,31.74,46900.0,23.7269,23.7494,23.7194,23.7494,46900.0
2013-07-19 13:50:00,31.74,31.74,31.73,31.74,29200.0,23.7494,23.7494,23.7419,23.7494,29200.0
2013-07-19 14:00:00,31.74,31.76,31.73,31.75,91900.0,23.7494,23.7643,23.7419,23.7568,91900.0
2013-07-19 14:10:00,31.74,31.77,31.74,31.76,94900.0,23.7494,23.7718,23.7494,23.7643,94900.0
2013-07-19 14:20:00,31.76,31.77,31.74,31.76,74100.0,23.7643,23.7718,23.7494,23.7643,74100.0
2013-07-19 14:30:00,31.75,31.76,31.7,31.73,91500.0,23.7568,23.7643,23.7194,23.7419,91500.0
2013-07-19 14:40:00,31.73,31.74,31.72,31.72,103900.0,23.7419,23.7494,23.7344,23.7344,103900.0
2013-07-19 14:50:00,31.72,31.74,31.7,31.71,160400.0,23.7344,23.7494,23.7194,23.7269,160400.0
2013-07-19 15:00:00,31.71,31.73,31.68,31.69,105800.0,23.7269,23.7419,23.7045,23.712,105800.0
2013-07-19 15:10:00,31.7,31.72,31.69,31.71,110700.0,23.7194,23.7344,23.712,23.7269,110700.0
2013-07-19 15:20:00,31.71,31.74,31.71,31.73,126400.0,23.7269,23.7494,23.7269,23.7419,126400.0
2013-07-19 15:30:00,31.73,31.79,31.73,31.75,169900.0,23.7419,23.7868,23.7419,23.7568,169900.0
2013-07-19 15:40:00,31.75,31.79,31.74,31.78,222800.0,23.7568,23.7868,23.7494,23.7793,222800.0
2013-07-19 15:50:00,31.78,31.8,31.76,31.78,470700.0,23.7793,23.7943,23.7643,23.7793,470700.0
2013-07-22 09:30:00,31.57,31.79,31.57,31.75,260300.0,23.6222,23.7868,23.6222,23.7568,260300.0
2013-07-22 09:40:00,31.75,31.79,31.67,31.7,179900.0,23.7568,23.7868,23.697,23.7194,179900.0
2013-07-22 09:50:00,31.7,31.8,31.7,31.8,179600.0,23.7194,23.7943,23.7194,23.7943,179600.0
2013-07-22 10:00:00,31.8,31.92,31.79,31.9,143400.0,23.7943,23.884,23.7868,23.8691,143400.0
2013-07-22 10:10:00,31.89,31.92,31.85,31.85,50600.0,23.8616,23.884,23.8317,23.8317,50600.0
2013-07-22 10:20:00,31.86,31.86,31.81,31.85,118500.0,23.8392,23.8392,23.8017,23.8317,118500.0
2013-07-22 10:30:00,31.85,31.88,31.84,31.84,91700.0,23.8317,23.8541,23.8242,23.8242,91700.0
2013-07-22 10:40:00,31.85,31.91,31.84,31.89,56700.0,23.8317,23.8766,23.8242,23.8616,56700.0
2013-07-22 10:50:00,31.89,31.95,31.89,31.94,57100.0,23.8616,23.9065,23.8616,23.899,57100.0
2013-07-22 11:00:00,31.94,31.97,31.93,31.96,88300.0,23.899,23.9215,23.8915,23.914,88300.0
2013-07-22 11:10:00,31.97,31.98,31.96,31.97,33400.0,23.9215,23.9289,23.914,23.9215,33400.0
2013-07-22 11:20:00,31.96,31.99,31.95,31.98,84300.0,23.914,23.9364,23.9065,23.9289,84300.0
2013-07-22 11:30:00,31.98,32.0,31.96,31.99,79400.0,23.9289,23.9439,23.914,23.9364,79400.0
2013-07-22 11:40:00,32.0,32.05,31.98,32.05,150800.0,23.9439,23.9813,23.9289,23.9813,150800.0
2013-07-22 11:50:00,32.04,32.06,32.0,32.01,94300.0,23.9738,23.9888,23.9439,23.9514,94300.0
2013-07-22 12:00:00,32.01,32.03,31.99,32.03,83600.0,23.9514,23.9664,23.9364,23.9664,83600.0
2013-07-22 12:10:00,32.02,32.03,32.0,32.0,43900.0,23.9589,23.9664,23.9439,23.9439,43900.0
2013-07-22 12:20:00,32.01,32.05,32.0,32.04,80600.0,23.9514,23.9813,23.9439,23.9738,80600.0
2013-07-22 12:30:00,32.04,32.05,32.02,32.04,76000.0,23.9738,23.9813,23.9589,23.9738,76000.0
2013-07-22 12:40:00,32.04,32.06,32.03,32.06,57400.0,23.9738,23.9888,23.9664,23.9888,57400.0
2013-07-22 12:50:00,32.06,32.12,32.05,32.12,106500.0,23.9888,24.0337,23.9813,24.0337,106500.0
2013-07-22 13:00:00,32.11,32.12,32.05,32.08,76500.0,24.0262,24.0337,23.9813,24.0038,76500.0
2013-07-22 13:10:00,32.07,32.12,32.07,32.1,65900.0,23.9963,24.0337,23.9963,24.0187,65900.0
2013-07-22 13:20:00,32.11,32.12,32.1,32.11,36100.0,24.0262,24.0337,24.0187,24.0262,36100.0
2013-07-22 13:30:00,32.1,32.11,32.09,32.09,40200.0,24.0187,24.0262,24.0112,24.0112,40200.0
2013-07-22 13:40:00,32.09,32.13,32.09,32.1,128600.0,24.0112,24.0412,24.0112,24.0187,128600.0
2013-07-22 13:50:00,32.09,32.12,32.09,32.11,57500.0,24.0112,24.0337,24.0112,24.0262,57500.0
2013-07-22 14:00:00,32.12,32.12,32.09,32.09,76600.0,24.0337,24.0337,24.0112,24.0112,76600.0
2013-07-22 14:10:00,32.09,32.11,32.06,32.06,154300.0,24.0112,24.0262,23.9888,23.9888,154300.0
2013-07-22 14:20:00,32.06,32.1,32.04,32.09,110800.0,23.9888,24.0187,23.9738,24.0112,110800.0
2013-07-22 14:30:00,32.09,32.11,32.09,32.11,54400.0,24.0112,24.0262,24.0112,24.0262,54400.0
2013-07-22 14:40:00,32.11,32.19,32.1,32.19,202000.0,24.0262,24.0861,24.0187,24.0861,202000.0
2013-07-22 14:50:00,32.19,32.19,32.15,32.18,128700.0,24.0861,24.0861,24.0561,24.0786,128700.0
2013-07-22 15:00:00,32.18,32.18,32.15,32.17,94200.0,24.0786,24.0786,24.0561,24.0711,94200.0
2013-07-22 15:10:00,32.18,32.18,32.14,32.14,77000.0,24.0786,24.0786,24.0487,24.0487,77000.0
2013-07-22 15:20:00,32.15,32.15,32.11,32.13,72600.0,24.0561,24.0561,24.0262,24.0412,72600.0
2013-07-22 15:30:00,32.13,32.14,32.12,32.12,206200.0,24.0412,24.0487,24.0337,24.0337,206200.0
2013-07-22 15:40:00,32.13,32.13,32.07,32.07,123600.0,24.0412,24.0412,23.9963,23.9963,123600.0
2013-07-22 15:50:00,32.07,32.08,32.04,32.08,356800.0,23.9963,24.0038,23.9738,24.0038,356800.0
2013-07-23 09:30:00,32.09,32.16,32.03,32.1,194100.0,24.0112,24.0636,23.9664,24.0187,194100.0
2013-07-23 09:40:00,32.1,32.19,32.03,32.19,104900.0,24.0187,24.0861,23.9664,24.0861,104900.0
2013-07-23 09:50:00,32.19,32.2,32.13,32.17,128800.0,24.0861,24.0936,24.0412,24.0711,128800.0
2013-07-23 10:00:00,32.17,32.21,32.07,32.09,81800.0,24.0711,24.101,23.9963,24.0112,81800.0
2013-07-23 10:10:00,32.09,32.15,32.05,32.14,75900.0,24.0112,24.0561,23.9813,24.0487,75900.0
2013-07-23 10:20:00,32.14,32.15,32.11,32.13,87500.0,24.0487,24.0561,24.0262,24.0412,87500.0
2013-07-23 10:30:00,32.13,32.13,32.04,32.04,127000.0,24.0412,24.0412,23.9738,23.9738,127000.0
2013-07-23 10:40:00,32.05,32.09,32.04,32.09,60600.0,23.9813,24.0112,23.9738,24.0112,60600.0
2013-07-23 10:50:00,32.08,32.18,32.07,32.16,124800.0,24.0038,24.0786,23.9963,24.0636,124800.0
2013-07-23 11:00:00,32.15,32.15,32.09,32.1,51400.0,24.0561,24.0561,24.0112,24.0187,51400.0
2013-07-23 11:10:00,32.1,32.12,32.08,32.11,43200.0,24.0187,24.0337,24.0038,24.0262,43200.0
2013-07-23 11:20:00,32.1,32.24,32.1,32.22,79600.0,24.0187,24.1235,24.0187,24.1085,79600.0
2013-07-23 11:30:00,32.22,32.22,32.16,32.18,54500.0,24.1085,24.1085,24.0636,24.0786,54500.0
2013-07-23 11:40:00,32.19,32.26,32.19,32.25,82700.0,24.0861,24.1385,24.0861,24.131,82700.0
2013-07-23 11:50:00,32.25,32.27,32.21,32.22,28500.0,24.131,24.1459,24.101,24.1085,28500.0
2013-07-23 12:00:00,32.22,32.26,32.17,32.26,80000.0,24.1085,24.1385,24.0711,24.1385,80000.0
2013-07-23 12:10:00,32.25,32.27,32.23,32.24,65300.0,24.131,24.1459,24.116,24.1235,65300.0
2013-07-23 12:20:00,32.25,32.26,32.23,32.25,71900.0,24.131,24.1385,24.116,24.131,71900.0
2013-07-23 12:30:00,32.26,32.27,32.23,32.24,91500.0,24.1385,24.1459,24.116,24.1235,91500.0
2013-07-23 12:40:00,32.25,32.29,32.24,32.28,72300.0,24.131,24.1609,24.1235,24.1534,72300.0
2013-07-23 12:50:00,32.29,32.32,32.28,32.31,78900.0,24.1609,24.1833,24.1534,24.1759,78900.0
2013-07-23 13:00:00,32.3,32.35,32.3,32.32,56300.0,24.1684,24.2058,24.1684,24.1833,56300.0
2013-07-23 13:10:00,32.31,32.32,32.26,32.31,67500.0,24.1759,24.1833,24.1385,24.1759,67500.0
2013-07-23 13:20:00,32.3,32.31,32.27,32.3,91000.0,24.1684,24.1759,24.1459,24.1684,91000.0
2013-07-23 13:30:00,32.31,32.31,32.29,32.31,58800.0,24.1759,24.1759,24.1609,24.1759,58800.0
2013-07-23 13:40:00,32.3,32.31,32.23,32.23,44400.0,24.1684,24.1759,24.116,24.116,44400.0
2013-07-23 13:50:00,32.23,32.26,32.19,32.19,80800.0,24.116,24.1385,24.0861,24.0861,80800.0
2013-07-23 14:00:00,32.19,32.23,32.19,32.19,120300.0,24.0861,24.116,24.0861,24.0861,120300.0
2013-07-23 14:10:00,32.2,32.2,32.18,32.19,42100.0,24.0936,24.0936,24.0786,24.0861,42100.0
2013-07-23 14:20:00,32.19,32.2,32.15,32.15,57700.0,24.0861,24.0936,24.0561,24.0561,57700.0
2013-07-23 14:30:00,32.15,32.17,32.14,32.17,99900.0,24.0561,24.0711,24.0487,24.0711,99900.0
2013-07-23 14:40:00,32.16,32.23,32.15,32.23,125800.0,24.0636,24.116,24.0561,24.116,125800.0
2013-07-23 14:50:00,32.24,32.31,32.24,32.3,106000.0,24.1235,24.1759,24.1235,24.1684,106000.0
2013-07-23 15:00:00,32.3,32.33,32.3,32.32,77500.0,24.1684,24.1908,24.1684,24.1833,77500.0
2013-07-23 15:10:00,32.32,32.34,32.31,32.34,135200.0,24.1833,24.1983,24.1759,24.1983,135200.0
2013-07-23 15:20:00,32.34,32.36,32.3,32.3,210700.0,24.1983,24.2133,24.1684,24.1684,210700.0
2013-07-23 15:30:00,32.3,32.33,32.26,32.26,118000.0,24.1684,24.1908,24.1385,24.1385,118000.0
2013-07-23 15:40:00,32.26,32.27,32.19,32.19,210300.0,24.1385,24.1459,24.0861,24.0861,210300.0
2013-07-23 15:50:00,32.19,32.25,32.19,32.22,416600.0,24.0861,24.131,24.0861,24.1085,416600.0
2013-07-24 09:30:00,32.22,32.3,32.16,32.2,219900.0,24.1085,24.1684,24.0636,24.0936,219900.0
2013-07-24 09:40:00,32.2,32.28,32.12,32.13,224600.0,24.0936,24.1534,24.0337,24.0412,224600.0
2013-07-24 09:50:00,32.13,32.17,32.08,32.17,97600.0,24.0412,24.0711,24.0038,24.0711,97600.0
2013-07-24 10:00:00,32.17,32.26,32.14,32.21,145900.0,24.0711,24.1385,24.0487,24.101,145900.0
2013-07-24 10:10:00,32.21,32.24,32.15,32.22,115100.0,24.101,24.1235,24.0561,24.1085,115100.0
2013-07-24 10:20:00,32.23,32.23,32.09,32.1,97600.0,24.116,24.116,24.0112,24.0187,97600.0
2013-07-24 10:30:00,32.1,32.11,32.06,32.07,116500.0,24.0187,24.0262,23.9888,23.9963,116500.0
2013-07-24 10:40:00,32.07,32.08,32.03,32.07,64100.0,23.9963,24.0038,23.9664,23.9963,64100.0
2013-07-24 10:50:00,32.07,32.09,32.01,32.02,228900.0,23.9963,24.0112,23.9514,23.9589,228900.0
2013-07-24 11:00:00,32.05,32.05,31.98,32.0,207500.0,23.9813,23.9813,23.9289,23.9439,207500.0
2013-07-24 11:10:00,32.0,32.04,31.94,31.94,178500.0,23.9439,23.9738,23.899,23.899,178500.0
2013-07-24 11:20:00,31.94,31.95,31.9,31.91,88700.0,23.899,23.9065,23.8691,23.8766,88700.0
2013-07-24 11:30:00,31.91,31.96,31.88,31.95,140700.0,23.8766,23.914,23.8541,23.9065,140700.0
2013-07-24 11:40:00,31.94,31.99,31.94,31.95,71000.0,23.899,23.9364,23.899,23.9065,71000.0
2013-07-24 11:50:00,31.96,31.97,31.91,31.91,50300.0,23.914,23.9215,23.8766,23.8766,50300.0
2013-07-24 12:00:00,31.9,31.95,31.9,31.94,93300.0,23.8691,23.9065,23.8691,23.899,93300.0
2013-07-24 12:10:00,31.94,31.96,31.89,31.91,61200.0,23.899,23.914,23.8616,23.8766,61200.0
2013-07-24 12:20:00,31.9,31.95,31.89,31.95,73000.0,23.8691,23.9065,23.8616,23.9065,73000.0
2013-07-24 12:30:00,31.95,31.98,31.89,31.96,232700.0,23.9065,23.9289,23.8616,23.914,232700.0
2013-07-24 12:40:00,31.96,31.98,31.94,31.95,45400.0,23.914,23.9289,23.899,23.9065,45400.0
2013-07-24 12:50:00,31.95,31.95,31.9,31.91,69600.0,23.9065,23.9065,23.8691,23.8766,69600.0
2013-07-24 13:00:00,31.91,31.97,31.91,31.93,76700.0,23.8766,23.9215,23.8766,23.8915,76700.0
2013-07-24 13:10:00,31.92,31.94,31.9,31.91,67900.0,23.884,23.899,23.8691,23.8766,67900.0
2013-07-24 13:20:00,31.91,31.92,31.89,31.9,31200.0,23.8766,23.884,23.8616,23.8691,31200.0
2013-07-24 13:30:00,31.91,31.91,31.81,31.81,103900.0,23.8766,23.8766,23.8017,23.8017,103900.0
2013-07-24 13:40:00,31.81,31.83,31.77,31.81,90700.0,23.8017,23.8167,23.7718,23.8017,90700.0
2013-07-24 13:50:00,31.82,31.84,31.79,31.83,61700.0,23.8092,23.8242,23.7868,23.8167,61700.0
2013-07-24 14:00:00,31.83,31.94,31.83,31.93,74800.0,23.8167,23.899,23.8167,23.8915,74800.0
2013-07-24 14:10:00,31.93,31.95,31.9,31.9,57000.0,23.8915,23.9065,23.8691,23.8691,57000.0
2013-07-24 14:20:00,31.89,31.91,31.89,31.91,44900.0,23.8616,23.8766,23.8616,23.8766,44900.0
2013-07-24 14:30:00,31.9,31.91,31.84,31.88,72900.0,23.8691,23.8766,23.8242,23.8541,72900.0
2013-07-24 14:40:00,31.87,31.88,31.84,31.86,62900.0,23.8466,23.8541,23.8242,23.8392,62900.0
2013-07-24 14:50:00,31.87,31.89,31.86,31.87,86300.0,23.8466,23.8616,23.8392,23.8466,86300.0
2013-07-24 15:00:00,31.88,31.88,31.81,31.83,137600.0,23.8541,23.8541,23.8017,23.8167,137600.0
2013-07-24 15:10:00,31.82,31.84,31.79,31.79,146900.0,23.8092,23.8242,23.7868,23.7868,146900.0
2013-07-24 15:20:00,31.8,31.87,31.79,31.86,109500.0,23.7943,23.8466,23.7868,23.8392,109500.0
2013-07-24 15:30:00,31.86,31.86,31.81,31.83,165500.0,23.8392,23.8392,23.8017,23.8167,165500.0
2013-07-24 15:40:00,31.83,31.91,31.82,31.91,243800.0,23.8167,23.8766,23.8092,23.8766,243800.0
2013-07-24 15:50:00,31.91,31.94,31.87,31.93,460000.0,23.8766,23.899,23.8466,23.8915,460000.0
2013-07-25 09:30:00,31.68,31.68,31.49,31.62,195200.0,23.8161,23.8161,23.6733,23.771,195200.0
2013-07-25 09:40:00,31.64,31.82,31.61,31.8,99500.0,23.786,23.9214,23.7635,23.9063,99500.0
2013-07-25 09:50:00,31.8,31.88,31.76,31.81,169700.0,23.9063,23.9665,23.8762,23.9138,169700.0
2013-07-25 10:00:00,31.81,31.95,31.81,31.88,98400.0,23.9138,24.0191,23.9138,23.9665,98400.0
2013-07-25 10:10:00,31.88,31.93,31.78,31.78,106100.0,23.9665,24.004,23.8913,23.8913,106100.0
2013-07-25 10:20:00,31.79,31.86,31.75,31.86,109200.0,23.8988,23.9514,23.8687,23.9514,109200.0
2013-07-25 10:30:00,31.87,31.91,31.76,31.81,109900.0,23.9589,23.989,23.8762,23.9138,109900.0
2013-07-25 10:40:00,31.81,31.84,31.78,31.84,72200.0,23.9138,23.9364,23.8913,23.9364,72200.0
2013-07-25 10:50:00,31.83,31.87,31.8,31.8,62600.0,23.9289,23.9589,23.9063,23.9063,62600.0
2013-07-25 11:00:00,31.81,31.82,31.72,31.73,90500.0,23.9138,23.9214,23.8462,23.8537,90500.0
2013-07-25 11:10:00,31.73,31.75,31.68,31.7,77200.0,23.8537,23.8687,23.8161,23.8311,77200.0
2013-07-25 11:20:00,31.7,31.74,31.64,31.69,80900.0,23.8311,23.8612,23.786,23.8236,80900.0
2013-07-25 11:30:00,31.69,31.73,31.64,31.65,69100.0,23.8236,23.8537,23.786,23.7936,69100.0
2013-07-25 11:40:00,31.64,31.73,31.64,31.69,76200.0,23.786,23.8537,23.786,23.8236,76200.0
2013-07-25 11:50:00,31.69,31.71,31.66,31.68,56100.0,23.8236,23.8387,23.8011,23.8161,56100.0
2013-07-25 12:00:00,31.67,31.72,31.64,31.71,73700.0,23.8086,23.8462,23.786,23.8387,73700.0
2013-07-25 12:10:00,31.7,31.73,31.68,31.72,69600.0,23.8311,23.8537,23.8161,23.8462,69600.0
2013-07-25 12:20:00,31.72,31.76,31.71,31.74,74000.0,23.8462,23.8762,23.8387,23.8612,74000.0
2013-07-25 12:30:00,31.75,31.84,31.75,31.83,112300.0,23.8687,23.9364,23.8687,23.9289,112300.0
2013-07-25 12:40:00,31.84,31.87,31.82,31.84,115700.0,23.9364,23.9589,23.9214,23.9364,115700.0
2013-07-25 12:50:00,31.84,31.84,31.81,31.81,67600.0,23.9364,23.9364,23.9138,23.9138,67600.0
2013-07-25 13:00:00,31.81,31.85,31.8,31.8,48500.0,23.9138,23.9439,23.9063,23.9063,48500.0
2013-07-25 13:10:00,31.8,31.81,31.77,31.78,17800.0,23.9063,23.9138,23.8838,23.8913,17800.0
2013-07-25 13:20:00,31.77,31.81,31.75,31.76,74800.0,23.8838,23.9138,23.8687,23.8762,74800.0
2013-07-25 13:30:00,31.76,31.82,31.76,31.79,40900.0,23.8762,23.9214,23.8762,23.8988,40900.0
2013-07-25 13:40:00,31.79,31.82,31.77,31.82,26700.0,23.8988,23.9214,23.8838,23.9214,26700.0
2013-07-25 13:50:00,31.82,31.85,31.8,31.85,46700.0,23.9214,23.9439,23.9063,23.9439,46700.0
2013-07-25 14:00:00,31.84,31.93,31.84,31.91,107500.0,23.9364,24.004,23.9364,23.989,107500.0
2013-07-25 14:10:00,31.92,31.92,31.83,31.83,122900.0,23.9965,23.9965,23.9289,23.9289,122900.0
2013-07-25 14:20:00,31.84,31.88,31.81,31.83,95600.0,23.9364,23.9665,23.9138,23.9289,95600.0
2013-07-25 14:30:00,31.83,31.85,31.82,31.84,55500.0,23.9289,23.9439,23.9214,23.9364,55500.0
2013-07-25 14:40:00,31.83,31.86,31.79,31.82,70700.0,23.9289,23.9514,23.8988,23.9214,70700.0
2013-07-25 14:50:00,31.83,31.87,31.81,31.82,79800.0,23.9289,23.9589,23.9138,23.9214,79800.0
2013-07-25 15:00:00,31.83,31.85,31.81,31.81,109400.0,23.9289,23.9439,23.9138,23.9138,109400.0
2013-07-25 15:10:00,31.82,31.87,31.8,31.87,102200.0,23.9214,23.9589,23.9063,23.9589,102200.0
2013-07-25 15:20:00,31.86,31.92,31.85,31.88,122100.0,23.9514,23.9965,23.9439,23.9665,122100.0
2013-07-25 15:30:00,31.88,31.94,31.87,31.91,167300.0,23.9665,24.0116,23.9589,23.989,167300.0
2013-07-25 15:40:00,31.9,31.9,31.78,31.83,285000.0,23.9815,23.9815,23.8913,23.9289,285000.0
2013-07-25 15:50:00,31.83,31.87,31.82,31.86,333300.0,23.9289,23.9589,23.9214,23.9514,333300.0
2013-07-26 09:30:00,31.55,31.69,31.52,31.58,97700.0,23.7184,23.8236,23.6958,23.7409,97700.0
2013-07-26 09:40:00,31.59,31.64,31.53,31.55,130100.0,23.7484,23.786,23.7033,23.7184,130100.0
2013-07-26 09:50:00,31.55,31.58,31.46,31.57,140500.0,23.7184,23.7409,23.6507,23.7334,140500.0
2013-07-26 10:00:00,31.57,31.63,31.56,31.59,92500.0,23.7334,23.7785,23.7259,23.7484,92500.0
2013-07-26 10:10:00,31.59,31.62,31.54,31.62,133200.0,23.7484,23.771,23.7109,23.771,133200.0
2013-07-26 10:20:00,31.61,31.64,31.54,31.54,68500.0,23.7635,23.786,23.7109,23.7109,68500.0
2013-07-26 10:30:00,31.54,31.55,31.47,31.52,78700.0,23.7109,23.7184,23.6582,23.6958,78700.0
2013-07-26 10:40:00,31.51,31.52,31.4,31.44,100900.0,23.6883,23.6958,23.6056,23.6357,100900.0
2013-07-26 10:50:00,31.44,31.44,31.35,31.39,126400.0,23.6357,23.6357,23.568,23.5981,126400.0
2013-07-26 11:00:00,31.39,31.46,31.37,31.43,120500.0,23.5981,23.6507,23.5831,23.6282,120500.0
2013-07-26 11:10:00,31.44,31.47,31.42,31.45,110100.0,23.6357,23.6582,23.6206,23.6432,110100.0
2013-07-26 11:20:00,31.45,31.47,31.44,31.44,53400.0,23.6432,23.6582,23.6357,23.6357,53400.0
2013-07-26 11:30:00,31.45,31.5,31.43,31.5,53600.0,23.6432,23.6808,23.6282,23.6808,53600.0
2013-07-26 11:40:00,31.51,31.51,31.46,31.49,61200.0,23.6883,23.6883,23.6507,23.6733,61200.0
2013-07-26 11:50:00,31.5,31.54,31.49,31.54,95300.0,23.6808,23.7109,23.6733,23.7109,95300.0
2013-07-26 12:00:00,31.55,31.6,31.55,31.6,54600.0,23.7184,23.756,23.7184,23.756,54600.0
2013-07-26 12:10:00,31.59,31.6,31.56,31.56,39300.0,23.7484,23.756,23.7259,23.7259,39300.0
2013-07-26 12:20:00,31.56,31.58,31.53,31.58,53200.0,23.7259,23.7409,23.7033,23.7409,53200.0
2013-07-26 12:30:00,31.58,31.63,31.56,31.59,76100.0,23.7409,23.7785,23.7259,23.7484,76100.0
2013-07-26 12:40:00,31.59,31.64,31.58,31.63,44600.0,23.7484,23.786,23.7409,23.7785,44600.0
2013-07-26 12:50:00,31.63,31.64,31.53,31.53,87700.0,23.7785,23.786,23.7033,23.7033,87700.0
2013-07-26 13:00:00,31.54,31.55,31.51,31.54,78900.0,23.7109,23.7184,23.6883,23.7109,78900.0
2013-07-26 13:10:00,31.55,31.55,31.52,31.54,45400.0,23.7184,23.7184,23.6958,23.7109,45400.0
2013-07-26 13:20:00,31.54,31.59,31.54,31.57,51600.0,23.7109,23.7484,23.7109,23.7334,51600.0
2013-07-26 13:30:00,31.57,31.59,31.55,31.59,87100.0,23.7334,23.7484,23.7184,23.7484,87100.0
2013-07-26 13:40:00,31.58,31.59,31.54,31.56,61100.0,23.7409,23.7484,23.7109,23.7259,61100.0
2013-07-26 13:50:00,31.56,31.63,31.55,31.61,93500.0,23.7259,23.7785,23.7184,23.7635,93500.0
2013-07-26 14:00:00,31.61,31.63,31.58,31.6,91700.0,23.7635,23.7785,23.7409,23.756,91700.0
2013-07-26 14:10:00,31.59,31.65,31.59,31.64,73400.0,23.7484,23.7936,23.7484,23.786,73400.0
2013-07-26 14:20:00,31.65,31.66,31.59,31.59,57200.0,23.7936,23.8011,23.7484,23.7484,57200.0
2013-07-26 14:30:00,31.59,31.63,31.56,31.63,65200.0,23.7484,23.7785,23.7259,23.7785,65200.0
2013-07-26 14:40:00,31.63,31.68,31.63,31.66,55100.0,23.7785,23.8161,23.7785,23.8011,55100.0
2013-07-26 14:50:00,31.66,31.73,31.65,31.69,76000.0,23.8011,23.8537,23.7936,23.8236,76000.0
2013-07-26 15:00:00,31.69,31.73,31.68,31.72,99500.0,23.8236,23.8537,23.8161,23.8462,99500.0
2013-07-26 15:10:00,31.73,31.74,31.69,31.71,131800.0,23.8537,23.8612,23.8236,23.8387,131800.0
2013-07-26 15:20:00,31.71,31.76,31.7,31.74,106600.0,23.8387,23.8762,23.8311,23.8612,106600.0
2013-07-26 15:30:00,31.74,31.75,31.7,31.72,93200.0,23.8612,23.8687,23.8311,23.8462,93200.0
2013-07-26 15:40:00,31.71,31.76,31.71,31.73,226600.0,23.8387,23.8762,23.8387,23.8537,226600.0
2013-07-26 15:50:00,31.73,31.77,31.7,31.75,369300.0,23.8537,23.8838,23.8311,23.8687,369300.0
2013-07-29 09:30:00,31.67,31.83,31.66,31.72,246400.0,23.8086,23.9289,23.8011,23.8462,246400.0
2013-07-29 09:40:00,31.71,31.87,31.71,31.82,142700.0,23.8387,23.9589,23.8387,23.9214,142700.0
2013-07-29 09:50:00,31.82,31.83,31.75,31.78,109800.0,23.9214,23.9289,23.8687,23.8913,109800.0
2013-07-29 10:00:00,31.77,31.82,31.7,31.72,205700.0,23.8838,23.9214,23.8311,23.8462,205700.0
2013-07-29 10:10:00,31.72,31.75,31.68,31.69,152900.0,23.8462,23.8687,23.8161,23.8236,152900.0
2013-07-29 10:20:00,31.69,31.74,31.66,31.71,77800.0,23.8236,23.8612,23.8011,23.8387,77800.0
2013-07-29 10:30:00,31.71,31.73,31.65,31.65,97600.0,23.8387,23.8537,23.7936,23.7936,97600.0
2013-07-29 10:40:00,31.65,31.71,31.63,31.69,81700.0,23.7936,23.8387,23.7785,23.8236,81700.0
2013-07-29 10:50:00,31.69,31.69,31.64,31.67,118800.0,23.8236,23.8236,23.786,23.8086,118800.0
2013-07-29 11:00:00,31.68,31.71,31.63,31.64,80400.0,23.8161,23.8387,23.7785,23.786,80400.0
2013-07-29 11:10:00,31.64,31.64,31.59,31.59,77400.0,23.786,23.786,23.7484,23.7484,77400.0
2013-07-29 11:20:00,31.59,31.6,31.54,31.56,81200.0,23.7484,23.756,23.7109,23.7259,81200.0
2013-07-29 11:30:00,31.56,31.65,31.55,31.62,75400.0,23.7259,23.7936,23.7184,23.771,75400.0
2013-07-29 11:40:00,31.62,31.62,31.58,31.6,50100.0,23.771,23.771,23.7409,23.756,50100.0
2013-07-29 11:50:00,31.59,31.62,31.58,31.6,53100.0,23.7484,23.771,23.7409,23.756,53100.0
2013-07-29 12:00:00,31.61,31.66,31.6,31.64,99400.0,23.7635,23.8011,23.756,23.786,99400.0
2013-07-29 12:10:00,31.63,31.67,31.59,31.65,51900.0,23.7785,23.8086,23.7484,23.7936,51900.0
2013-07-29 12:20:00,31.65,31.69,31.65,31.66,43500.0,23.7936,23.8236,23.7936,23.8011,43500.0
2013-07-29 12:30:00,31.65,31.66,31.61,31.61,31100.0,23.7936,23.8011,23.7635,23.7635,31100.0
2013-07-29 12:40:00,31.62,31.63,31.6,31.61,47800.0,23.771,23.7785,23.756,23.7635,47800.0
2013-07-29 12:50:00,31.61,31.62,31.57,31.57,35200.0,23.7635,23.771,23.7334,23.7334,35200.0
2013-07-29 13:00:00,31.58,31.59,31.54,31.57,75200.0,23.7409,23.7484,23.7109,23.7334,75200.0
2013-07-29 13:10:00,31.57,31.58,31.56,31.58,42400.0,23.7334,23.7409,23.7259,23.7409,42400.0
2013-07-29 13:20:00,31.58,31.58,31.54,31.54,37000.0,23.7409,23.7409,23.7109,23.7109,37000.0
2013-07-29 13:30:00,31.54,31.56,31.52,31.53,47700.0,23.7109,23.7259,23.6958,23.7033,47700.0
2013-07-29 13:40:00,31.53,31.57,31.52,31.53,47600.0,23.7033,23.7334,23.6958,23.7033,47600.0
2013-07-29 13:50:00,31.53,31.57,31.53,31.54,58300.0,23.7033,23.7334,23.7033,23.7109,58300.0
2013-07-29 14:00:00,31.55,31.63,31.55,31.62,55000.0,23.7184,23.7785,23.7184,23.771,55000.0
2013-07-29 14:10:00,31.62,31.68,31.62,31.67,54500.0,23.771,23.8161,23.771,23.8086,54500.0
2013-07-29 14:20:00,31.67,31.67,31.65,31.67,68300.0,23.8086,23.8086,23.7936,23.8086,68300.0
2013-07-29 14:30:00,31.68,31.7,31.63,31.63,58600.0,23.8161,23.8311,23.7785,23.7785,58600.0
2013-07-29 14:40:00,31.64,31.7,31.63,31.65,77300.0,23.786,23.8311,23.7785,23.7936,77300.0
2013-07-29 14:50:00,31.65,31.68,31.64,31.64,51900.0,23.7936,23.8161,23.786,23.786,51900.0
2013-07-29 15:00:00,31.64,31.65,31.61,31.63,92500.0,23.786,23.7936,23.7635,23.7785,92500.0
2013-07-29 15:10:00,31.63,31.65,31.61,31.63,84300.0,23.7785,23.7936,23.7635,23.7785,84300.0
2013-07-29 15:20:00,31.63,31.65,31.6,31.64,140700.0,23.7785,23.7936,23.756,23.786,140700.0
2013-07-29 15:30:00,31.63,31.65,31.63,31.64,116700.0,23.7785,23.7936,23.7785,23.786,116700.0
2013-07-29 15:40:00,31.64,31.68,31.62,31.63,235700.0,23.786,23.8161,23.771,23.7785,235700.0
2013-07-29 15:50:00,31.63,31.63,31.51,31.54,672700.0,23.7785,23.7785,23.6883,23.7109,672700.0
2013-07-30 09:30:00,31.7,31.85,31.6,31.84,179500.0,23.8311,23.9439,23.756,23.9364,179500.0
2013-07-30 09:40:00,31.83,31.87,31.78,31.81,99000.0,23.9289,23.9589,23.8913,23.9138,99000.0
2013-07-30 09:50:00,31.82,31.89,31.79,31.87,111000.0,23.9214,23.974,23.8988,23.9589,111000.0
2013-07-30 10:00:00,31.87,31.95,31.83,31.93,119700.0,23.9589,24.0191,23.9289,24.004,119700.0
2013-07-30 10:10:00,31.93,31.94,31.83,31.84,116800.0,24.004,24.0116,23.9289,23.9364,116800.0
2013-07-30 10:20:00,31.83,31.85,31.83,31.84,78000.0,23.9289,23.9439,23.9289,23.9364,78000.0
2013-07-30 10:30:00,31.83,31.83,31.74,31.74,59800.0,23.9289,23.9289,23.8612,23.8612,59800.0
2013-07-30 10:40:00,31.74,31.75,31.71,31.75,57300.0,23.8612,23.8687,23.8387,23.8687,57300.0
2013-07-30 10:50:00,31.75,31.78,31.63,31.66,114800.0,23.8687,23.8913,23.7785,23.8011,114800.0
2013-07-30 11:00:00,31.65,31.69,31.62,31.69,87900.0,23.7936,23.8236,23.771,23.8236,87900.0
2013-07-30 11:10:00,31.68,31.72,31.68,31.71,47600.0,23.8161,23.8462,23.8161,23.8387,47600.0
2013-07-30 11:20:00,31.72,31.74,31.7,31.7,109900.0,23.8462,23.8612,23.8311,23.8311,109900.0
2013-07-30 11:30:00,31.71,31.77,31.71,31.76,95000.0,23.8387,23.8838,23.8387,23.8762,95000.0
2013-07-30 11:40:00,31.76,31.79,31.73,31.78,113400.0,23.8762,23.8988,23.8537,23.8913,113400.0
2013-07-30 11:50:00,31.78,31.79,31.74,31.79,73400.0,23.8913,23.8988,23.8612,23.8988,73400.0
2013-07-30 12:00:00,31.79,31.79,31.73,31.75,80200.0,23.8988,23.8988,23.8537,23.8687,80200.0
2013-07-30 12:10:00,31.75,31.77,31.69,31.69,134100.0,23.8687,23.8838,23.8236,23.8236,134100.0
2013-07-30 12:20:00,31.69,31.7,31.62,31.64,74300.0,23.8236,23.8311,23.771,23.786,74300.0
2013-07-30 12:30:00,31.65,31.67,31.58,31.63,105800.0,23.7936,23.8086,23.7409,23.7785,105800.0
2013-07-30 12:40:00,31.64,31.69,31.64,31.67,31900.0,23.786,23.8236,23.786,23.8086,31900.0
2013-07-30 12:50:00,31.66,31.67,31.63,31.66,29100.0,23.8011,23.8086,23.7785,23.8011,29100.0
2013-07-30 13:00:00,31.66,31.69,31.66,31.68,54400.0,23.8011,23.8236,23.8011,23.8161,54400.0
2013-07-30 13:10:00,31.67,31.69,31.57,31.58,113400.0,23.8086,23.8236,23.7334,23.7409,113400.0
2013-07-30 13:20:00,31.58,31.59,31.55,31.56,49600.0,23.7409,23.7484,23.7184,23.7259,49600.0
2013-07-30 13:30:00,31.56,31.56,31.51,31.55,65300.0,23.7259,23.7259,23.6883,23.7184,65300.0
2013-07-30 13:40:00,31.56,31.56,31.46,31.53,82300.0,23.7259,23.7259,23.6507,23.7033,82300.0
2013-07-30 13:50:00,31.53,31.54,31.5,31.51,63200.0,23.7033,23.7109,23.6808,23.6883,63200.0
2013-07-30 14:00:00,31.5,31.57,31.49,31.54,97300.0,23.6808,23.7334,23.6733,23.7109,97300.0
2013-07-30 14:10:00,31.54,31.59,31.52,31.58,78600.0,23.7109,23.7484,23.6958,23.7409,78600.0
2013-07-30 14:20:00,31.57,31.59,31.54,31.55,70800.0,23.7334,23.7484,23.7109,23.7184,70800.0
2013-07-30 14:30:00,31.55,31.62,31.54,31.62,64400.0,23.7184,23.771,23.7109,23.771,64400.0
2013-07-30 14:40:00,31.62,31.63,31.58,31.59,64800.0,23.771,23.7785,23.7409,23.7484,64800.0
2013-07-30 14:50:00,31.59,31.6,31.53,31.53,57100.0,23.7484,23.756,23.7033,23.7033,57100.0
2013-07-30 15:00:00,31.53,31.61,31.5,31.58,118900.0,23.7033,23.7635,23.6808,23.7409,118900.0
2013-07-30 15:10:00,31.58,31.59,31.56,31.56,87000.0,23.7409,23.7484,23.7259,23.7259,87000.0
2013-07-30 15:20:00,31.57,31.62,31.56,31.61,155300.0,23.7334,23.771,23.7259,23.7635,155300.0
2013-07-30 15:30:00,31.61,31.64,31.59,31.62,107400.0,23.7635,23.786,23.7484,23.771,107400.0
2013-07-30 15:40:00,31.62,31.66,31.56,31.57,193100.0,23.771,23.8011,23.7259,23.7334,193100.0
2013-07-30 15:50:00,31.57,31.61,31.55,31.55,601100.0,23.7334,23.7635,23.7184,23.7184,601100.0
2013-07-31 09:30:00,31.63,31.81,31.55,31.71,115800.0,23.7785,23.9138,23.7184,23.8387,115800.0
2013-07-31 09:40:00,31.71,31.89,31.63,31.85,161800.0,23.8387,23.974,23.7785,23.9439,161800.0
2013-07-31 09:50:00,31.85,31.87,31.78,31.84,78000.0,23.9439,23.9589,23.8913,23.9364,78000.0
2013-07-31 10:00:00,31.85,31.92,31.82,31.91,125300.0,23.9439,23.9965,23.9214,23.989,125300.0
2013-07-31 10:10:00,31.91,31.95,31.88,31.91,59500.0,23.989,24.0191,23.9665,23.989,59500.0
2013-07-31 10:20:00,31.92,31.95,31.86,31.95,46400.0,23.9965,24.0191,23.9514,24.0191,46400.0
2013-07-31 10:30:00,31.95,31.96,31.91,31.96,85700.0,24.0191,24.0266,23.989,24.0266,85700.0
2013-07-31 10:40:00,31.96,31.98,31.93,31.95,117700.0,24.0266,24.0416,24.004,24.0191,117700.0
2013-07-31 10:50:00,31.95,31.95,31.88,31.9,155600.0,24.0191,24.0191,23.9665,23.9815,155600.0
2013-07-31 11:00:00,31.9,31.91,31.88,31.9,76700.0,23.9815,23.989,23.9665,23.9815,76700.0
2013-07-31 11:10:00,31.9,31.9,31.85,31.86,78800.0,23.9815,23.9815,23.9439,23.9514,78800.0
2013-07-31 11:20:00,31.85,31.87,31.79,31.8,57900.0,23.9439,23.9589,23.8988,23.9063,57900.0
2013-07-31 11:30:00,31.8,31.85,31.8,31.82,50600.0,23.9063,23.9439,23.9063,23.9214,50600.0
2013-07-31 11:40:00,31.81,31.82,31.79,31.79,33100.0,23.9138,23.9214,23.8988,23.8988,33100.0
2013-07-31 11:50:00,31.79,31.79,31.74,31.75,60900.0,23.8988,23.8988,23.8612,23.8687,60900.0
2013-07-31 12:00:00,31.75,31.77,31.73,31.74,68900.0,23.8687,23.8838,23.8537,23.8612,68900.0
2013-07-31 12:10:00,31.74,31.79,31.74,31.76,163000.0,23.8612,23.8988,23.8612,23.8762,163000.0
2013-07-31 12:20:00,31.75,31.76,31.69,31.69,60600.0,23.8687,23.8762,23.8236,23.8236,60600.0
2013-07-31 12:30:00,31.7,31.7,31.65,31.66,142800.0,23.8311,23.8311,23.7936,23.8011,142800.0
2013-07-31 12:40:00,31.65,31.67,31.61,31.62,66400.0,23.7936,23.8086,23.7635,23.771,66400.0
2013-07-31 12:50:00,31.63,31.63,31.59,31.62,77100.0,23.7785,23.7785,23.7484,23.771,77100.0
2013-07-31 13:00:00,31.62,31.64,31.61,31.62,50600.0,23.771,23.786,23.7635,23.771,50600.0
2013-07-31 13:10:00,31.62,31.62,31.55,31.56,37000.0,23.771,23.771,23.7184,23.7259,37000.0
2013-07-31 13:20:00,31.55,31.59,31.55,31.57,69600.0,23.7184,23.7484,23.7184,23.7334,69600.0
2013-07-31 13:30:00,31.58,31.64,31.57,31.64,55800.0,23.7409,23.786,23.7334,23.786,55800.0
2013-07-31 13:40:00,31.63,31.72,31.63,31.65,114000.0,23.7785,23.8462,23.7785,23.7936,114000.0
2013-07-31 13:50:00,31.65,31.69,31.65,31.67,45700.0,23.7936,23.8236,23.7936,23.8086,45700.0
2013-07-31 14:00:00,31.67,31.75,31.65,31.67,263000.0,23.8086,23.8687,23.7936,23.8086,263000.0
2013-07-31 14:10:00,31.67,31.7,31.5,31.59,171800.0,23.8086,23.8311,23.6808,23.7484,171800.0
2013-07-31 14:20:00,31.58,31.65,31.56,31.61,98600.0,23.7409,23.7936,23.7259,23.7635,98600.0
2013-07-31 14:30:00,31.62,31.74,31.62,31.72,92900.0,23.771,23.8612,23.771,23.8462,92900.0
2013-07-31 14:40:00,31.71,31.78,31.71,31.72,70500.0,23.8387,23.8913,23.8387,23.8462,70500.0
2013-07-31 14:50:00,31.73,31.78,31.73,31.77,45300.0,23.8537,23.8913,23.8537,23.8838,45300.0
2013-07-31 15:00:00,31.78,31.78,31.67,31.68,98200.0,23.8913,23.8913,23.8086,23.8161,98200.0
2013-07-31 15:10:00,31.68,31.69,31.62,31.68,79900.0,23.8161,23.8236,23.771,23.8161,79900.0
2013-07-31 15:20:00,31.68,31.7,31.65,31.68,108400.0,23.8161,23.8311,23.7936,23.8161,108400.0
2013-07-31 15:30:00,31.68,31.69,31.58,31.58,145100.0,23.8161,23.8236,23.7409,23.7409,145100.0
2013-07-31 15:40:00,31.58,31.59,31.47,31.51,361800.0,23.7409,23.7484,23.6582,23.6883,361800.0
2013-07-31 15:50:00,31.51,31.55,31.41,31.45,692400.0,23.6883,23.7184,23.6131,23.6432,692400.0
2013-08-01 09:30:00,31.83,32.0,31.83,31.9,193400.0,23.9289,24.0567,23.9289,23.9815,193400.0
2013-08-01 09:40:00,31.88,31.93,31.82,31.87,108600.0,23.9665,24.004,23.9214,23.9589,108600.0
2013-08-01 09:50:00,31.87,31.95,31.84,31.94,249900.0,23.9589,24.0191,23.9364,24.0116,249900.0
2013-08-01 10:00:00,31.94,32.09,31.91,32.08,157200.0,24.0116,24.1243,23.989,24.1168,157200.0
2013-08-01 10:10:00,32.08,32.09,32.0,32.05,79600.0,24.1168,24.1243,24.0567,24.0943,79600.0
2013-08-01 10:20:00,32.05,32.08,32.02,32.04,60300.0,24.0943,24.1168,24.0717,24.0867,60300.0
2013-08-01 10:30:00,32.04,32.06,32.02,32.03,118600.0,24.0867,24.1018,24.0717,24.0792,118600.0
2013-08-01 10:40:00,32.03,32.06,32.01,32.03,172700.0,24.0792,24.1018,24.0642,24.0792,172700.0
2013-08-01 10:50:00,32.03,32.08,32.02,32.06,103200.0,24.0792,24.1168,24.0717,24.1018,103200.0
2013-08-01 11:00:00,32.07,32.14,32.05,32.13,141100.0,24.1093,24.1619,24.0943,24.1544,141100.0
2013-08-01 11:10:00,32.14,32.16,32.11,32.14,60900.0,24.1619,24.177,24.1394,24.1619,60900.0
2013-08-01 11:20:00,32.13,32.14,32.11,32.11,40000.0,24.1544,24.1619,24.1394,24.1394,40000.0
2013-08-01 11:30:00,32.11,32.16,32.11,32.16,76400.0,24.1394,24.177,24.1394,24.177,76400.0
2013-08-01 11:40:00,32.15,32.25,32.15,32.23,266500.0,24.1694,24.2446,24.1694,24.2296,266500.0
2013-08-01 11:50:00,32.23,32.24,32.2,32.21,251300.0,24.2296,24.2371,24.207,24.2145,251300.0
2013-08-01 12:00:00,32.2,32.22,32.19,32.2,71500.0,24.207,24.2221,24.1995,24.207,71500.0
2013-08-01 12:10:00,32.19,32.24,32.19,32.23,67000.0,24.1995,24.2371,24.1995,24.2296,67000.0
2013-08-01 12:20:00,32.22,32.23,32.19,32.23,60600.0,24.2221,24.2296,24.1995,24.2296,60600.0
2013-08-01 12:30:00,32.23,32.24,32.19,32.19,82700.0,24.2296,24.2371,24.1995,24.1995,82700.0
2013-08-01 12:40:00,32.19,32.2,32.12,32.12,190400.0,24.1995,24.207,24.1469,24.1469,190400.0
2013-08-01 12:50:00,32.13,32.13,32.09,32.11,43200.0,24.1544,24.1544,24.1243,24.1394,43200.0
2013-08-01 13:00:00,32.11,32.12,32.08,32.09,46400.0,24.1394,24.1469,24.1168,24.1243,46400.0
2013-08-01 13:10:00,32.09,32.11,32.09,32.09,46000.0,24.1243,24.1394,24.1243,24.1243,46000.0
2013-08-01 13:20:00,32.1,32.1,32.06,32.06,22500.0,24.1318,24.1318,24.1018,24.1018,22500.0
2013-08-01 13:30:00,32.07,32.08,32.02,32.02,69200.0,24.1093,24.1168,24.0717,24.0717,69200.0
2013-08-01 13:40:00,32.03,32.05,32.02,32.05,41200.0,24.0792,24.0943,24.0717,24.0943,41200.0
2013-08-01 13:50:00,32.04,32.06,32.04,32.05,50200.0,24.0867,24.1018,24.0867,24.0943,50200.0
2013-08-01 14:00:00,32.06,32.09,32.05,32.09,100600.0,24.1018,24.1243,24.0943,24.1243,100600.0
2013-08-01 14:10:00,32.09,32.11,32.05,32.05,62600.0,24.1243,24.1394,24.0943,24.0943,62600.0
2013-08-01 14:20:00,32.06,32.07,32.04,32.05,72000.0,24.1018,24.1093,24.0867,24.0943,72000.0
2013-08-01 14:30:00,32.05,32.05,32.01,32.02,42000.0,24.0943,24.0943,24.0642,24.0717,42000.0
2013-08-01 14:40:00,32.02,32.04,31.99,32.0,73100.0,24.0717,24.0867,24.0492,24.0567,73100.0
2013-08-01 14:50:00,32.0,32.0,31.96,31.98,100500.0,24.0567,24.0567,24.0266,24.0416,100500.0
2013-08-01 15:00:00,31.98,31.99,31.96,31.98,77300.0,24.0416,24.0492,24.0266,24.0416,77300.0
2013-08-01 15:10:00,31.98,32.0,31.93,31.95,79600.0,24.0416,24.0567,24.004,24.0191,79600.0
2013-08-01 15:20:00,31.95,31.95,31.91,31.94,156500.0,24.0191,24.0191,23.989,24.0116,156500.0
2013-08-01 15:30:00,31.94,32.04,31.92,32.03,196400.0,24.0116,24.0867,23.9965,24.0792,196400.0
2013-08-01 15:40:00,32.02,32.05,32.01,32.03,210600.0,24.0717,24.0943,24.0642,24.0792,210600.0
2013-08-01 15:50:00,32.03,32.04,31.99,32.01,483300.0,24.0792,24.0867,24.0492,24.0642,483300.0
2013-08-02 09:30:00,31.93,31.95,31.71,31.77,92400.0,24.004,24.0191,23.8387,23.8838,92400.0
2013-08-02 09:40:00,31.77,31.88,31.73,31.79,117100.0,23.8838,23.9665,23.8537,23.8988,117100.0
2013-08-02 09:50:00,31.78,31.9,31.78,31.85,108700.0,23.8913,23.9815,23.8913,23.9439,108700.0
2013-08-02 10:00:00,31.84,31.85,31.74,31.74,83700.0,23.9364,23.9439,23.8612,23.8612,83700.0
2013-08-02 10:10:00,31.75,31.85,31.72,31.85,111800.0,23.8687,23.9439,23.8462,23.9439,111800.0
2013-08-02 10:20:00,31.84,31.85,31.76,31.79,169500.0,23.9364,23.9439,23.8762,23.8988,169500.0
2013-08-02 10:30:00,31.8,31.85,31.78,31.84,88300.0,23.9063,23.9439,23.8913,23.9364,88300.0
2013-08-02 10:40:00,31.83,31.84,31.76,31.76,67100.0,23.9289,23.9364,23.8762,23.8762,67100.0
2013-08-02 10:50:00,31.76,31.77,31.74,31.75,38100.0,23.8762,23.8838,23.8612,23.8687,38100.0
2013-08-02 11:00:00,31.75,31.76,31.72,31.73,89500.0,23.8687,23.8762,23.8462,23.8537,89500.0
2013-08-02 11:10:00,31.73,31.76,31.73,31.76,33800.0,23.8537,23.8762,23.8537,23.8762,33800.0
2013-08-02 11:20:00,31.75,31.76,31.73,31.76,50800.0,23.8687,23.8762,23.8537,23.8762,50800.0
2013-08-02 11:30:00,31.76,31.8,31.76,31.77,80900.0,23.8762,23.9063,23.8762,23.8838,80900.0
2013-08-02 11:40:00,31.76,31.8,31.76,31.79,36600.0,23.8762,23.9063,23.8762,23.8988,36600.0
2013-08-02 11:50:00,31.79,31.81,31.78,31.79,37400.0,23.8988,23.9138,23.8913,23.8988,37400.0
2013-08-02 12:00:00,31.79,31.79,31.76,31.76,40000.0,23.8988,23.8988,23.8762,23.8762,40000.0
2013-08-02 12:10:00,31.76,31.78,31.75,31.77,29000.0,23.8762,23.8913,23.8687,23.8838,29000.0
2013-08-02 12:20:00,31.78,31.81,31.76,31.76,64800.0,23.8913,23.9138,23.8762,23.8762,64800.0
2013-08-02 12:30:00,31.76,31.79,31.76,31.76,33900.0,23.8762,23.8988,23.8762,23.8762,33900.0
2013-08-02 12:40:00,31.77,31.79,31.76,31.79,37100.0,23.8838,23.8988,23.8762,23.8988,37100.0
2013-08-02 12:50:00,31.79,31.8,31.77,31.77,21700.0,23.8988,23.9063,23.8838,23.8838,21700.0
2013-08-02 13:00:00,31.77,31.78,31.73,31.74,19800.0,23.8838,23.8913,23.8537,23.8612,19800.0
2013-08-02 13:10:00,31.73,31.79,31.73,31.78,33100.0,23.8537,23.8988,23.8537,23.8913,33100.0
2013-08-02 13:20:00,31.78,31.79,31.77,31.77,24600.0,23.8913,23.8988,23.8838,23.8838,24600.0
2013-08-02 13:30:00,31.77,31.78,31.75,31.75,38200.0,23.8838,23.8913,23.8687,23.8687,38200.0
2013-08-02 13:40:00,31.75,31.76,31.74,31.75,38500.0,23.8687,23.8762,23.8612,23.8687,38500.0
2013-08-02 13:50:00,31.74,31.76,31.74,31.75,47800.0,23.8612,23.8762,23.8612,23.8687,47800.0
2013-08-02 14:00:00,31.74,31.75,31.73,31.75,42200.0,23.8612,23.8687,23.8537,23.8687,42200.0
2013-08-02 14:10:00,31.74,31.78,31.74,31.77,39500.0,23.8612,23.8913,23.8612,23.8838,39500.0
2013-08-02 14:20:00,31.76,31.77,31.74,31.76,40400.0,23.8762,23.8838,23.8612,23.8762,40400.0
2013-08-02 14:30:00,31.76,31.76,31.7,31.75,76100.0,23.8762,23.8762,23.8311,23.8687,76100.0
2013-08-02 14:40:00,31.75,31.78,31.75,31.78,41000.0,23.8687,23.8913,23.8687,23.8913,41000.0
2013-08-02 14:50:00,31.77,31.78,31.75,31.77,32700.0,23.8838,23.8913,23.8687,23.8838,32700.0
2013-08-02 15:00:00,31.77,31.78,31.75,31.77,53700.0,23.8838,23.8913,23.8687,23.8838,53700.0
2013-08-02 15:10:00,31.76,31.78,31.76,31.77,32300.0,23.8762,23.8913,23.8762,23.8838,32300.0
2013-08-02 15:20:00,31.76,31.77,31.74,31.76,52800.0,23.8762,23.8838,23.8612,23.8762,52800.0
2013-08-02 15:30:00,31.75,31.77,31.74,31.77,91200.0,23.8687,23.8838,23.8612,23.8838,91200.0
2013-08-02 15:40:00,31.77,31.81,31.74,31.8,245700.0,23.8838,23.9138,23.8612,23.9063,245700.0
2013-08-02 15:50:00,31.8,31.81,31.77,31.79,330100.0,23.9063,23.9138,23.8838,23.8988,330100.0
2013-08-05 09:30:00,31.74,31.8,31.53,31.58,82200.0,23.8612,23.9063,23.7033,23.7409,82200.0
2013-08-05 09:40:00,31.59,31.69,31.59,31.66,65500.0,23.7484,23.8236,23.7484,23.8011,65500.0
2013-08-05 09:50:00,31.67,31.83,31.67,31.75,47400.0,23.8086,23.9289,23.8086,23.8687,47400.0
2013-08-05 10:00:00,31.74,31.78,31.72,31.77,44100.0,23.8612,23.8913,23.8462,23.8838,44100.0
2013-08-05 10:10:00,31.77,31.78,31.74,31.74,55800.0,23.8838,23.8913,23.8612,23.8612,55800.0
2013-08-05 10:20:00,31.74,31.78,31.72,31.73,117400.0,23.8612,23.8913,23.8462,23.8537,117400.0
2013-08-05 10:30:00,31.74,31.81,31.74,31.81,94900.0,23.8612,23.9138,23.8612,23.9138,94900.0
2013-08-05 10:40:00,31.81,31.81,31.74,31.75,84400.0,23.9138,23.9138,23.8612,23.8687,84400.0
2013-08-05 10:50:00,31.76,31.78,31.73,31.74,45500.0,23.8762,23.8913,23.8537,23.8612,45500.0
2013-08-05 11:00:00,31.75,31.81,31.74,31.77,47000.0,23.8687,23.9138,23.8612,23.8838,47000.0
2013-08-05 11:10:00,31.77,31.78,31.73,31.73,53000.0,23.8838,23.8913,23.8537,23.8537,53000.0
2013-08-05 11:20:00,31.74,31.74,31.69,31.71,73300.0,23.8612,23.8612,23.8236,23.8387,73300.0
2013-08-05 11:30:00,31.71,31.71,31.66,31.69,78500.0,23.8387,23.8387,23.8011,23.8236,78500.0
2013-08-05 11:40:00,31.69,31.7,31.67,31.68,41000.0,23.8236,23.8311,23.8086,23.8161,41000.0
2013-08-05 11:50:00,31.69,31.72,31.68,31.71,42400.0,23.8236,23.8462,23.8161,23.8387,42400.0
2013-08-05 12:00:00,31.7,31.72,31.69,31.69,38700.0,23.8311,23.8462,23.8236,23.8236,38700.0
2013-08-05 12:10:00,31.7,31.75,31.69,31.74,33400.0,23.8311,23.8687,23.8236,23.8612,33400.0
2013-08-05 12:20:00,31.74,31.75,31.72,31.73,41800.0,23.8612,23.8687,23.8462,23.8537,41800.0
2013-08-05 12:30:00,31.74,31.74,31.7,31.7,38500.0,23.8612,23.8612,23.8311,23.8311,38500.0
2013-08-05 12:40:00,31.7,31.71,31.6,31.66,300300.0,23.8311,23.8387,23.756,23.8011,300300.0
2013-08-05 12:50:00,31.67,31.73,31.67,31.73,58800.0,23.8086,23.8537,23.8086,23.8537,58800.0
2013-08-05 13:00:00,31.73,31.73,31.64,31.65,77800.0,23.8537,23.8537,23.786,23.7936,77800.0
2013-08-05 13:10:00,31.65,31.68,31.64,31.64,55200.0,23.7936,23.8161,23.786,23.786,55200.0
2013-08-05 13:20:00,31.65,31.67,31.63,31.65,44600.0,23.7936,23.8086,23.7785,23.7936,44600.0
2013-08-05 13:30:00,31.65,31.68,31.63,31.63,54200.0,23.7936,23.8161,23.7785,23.7785,54200.0
2013-08-05 13:40:00,31.64,31.65,31.63,31.64,14400.0,23.786,23.7936,23.7785,23.786,14400.0
2013-08-05 13:50:00,31.64,31.68,31.63,31.65,48400.0,23.786,23.8161,23.7785,23.7936,48400.0
2013-08-05 14:00:00,31.65,31.66,31.63,31.63,56300.0,23.7936,23.8011,23.7785,23.7785,56300.0
2013-08-05 14:10:00,31.64,31.68,31.63,31.65,61800.0,23.786,23.8161,23.7785,23.7936,61800.0
2013-08-05 14:20:00,31.66,31.67,31.63,31.65,52100.0,23.8011,23.8086,23.7785,23.7936,52100.0
2013-08-05 14:30:00,31.65,31.7,31.65,31.69,60900.0,23.7936,23.8311,23.7936,23.8236,60900.0
2013-08-05 14:40:00,31.69,31.7,31.67,31.68,65700.0,23.8236,23.8311,23.8086,23.8161,65700.0
2013-08-05 14:50:00,31.67,31.7,31.67,31.69,39100.0,23.8086,23.8311,23.8086,23.8236,39100.0
2013-08-05 15:00:00,31.68,31.7,31.67,31.69,68800.0,23.8161,23.8311,23.8086,23.8236,68800.0
2013-08-05 15:10:00,31.68,31.7,31.67,31.7,78700.0,23.8161,23.8311,23.8086,23.8311,78700.0
2013-08-05 15:20:00,31.7,31.73,31.68,31.73,107100.0,23.8311,23.8537,23.8161,23.8537,107100.0
2013-08-05 15:30:00,31.73,31.74,31.7,31.72,124900.0,23.8537,23.8612,23.8311,23.8462,124900.0
2013-08-05 15:40:00,31.72,31.76,31.71,31.72,123500.0,23.8462,23.8762,23.8387,23.8462,123500.0
2013-08-05 15:50:00,31.72,31.73,31.67,31.69,342500.0,23.8462,23.8537,23.8086,23.8236,342500.0
2013-08-06 09:30:00,31.66,31.77,31.59,31.7,76300.0,23.8011,23.8838,23.7484,23.8311,76300.0
2013-08-06 09:40:00,31.7,31.71,31.65,31.67,51800.0,23.8311,23.8387,23.7936,23.8086,51800.0
2013-08-06 09:50:00,31.67,31.7,31.63,31.7,62900.0,23.8086,23.8311,23.7785,23.8311,62900.0
2013-08-06 10:00:00,31.71,31.73,31.64,31.67,114100.0,23.8387,23.8537,23.786,23.8086,114100.0
2013-08-06 10:10:00,31.68,31.68,31.6,31.66,141600.0,23.8161,23.8161,23.756,23.8011,141600.0
2013-08-06 10:20:00,31.65,31.65,31.56,31.61,119100.0,23.7936,23.7936,23.7259,23.7635,119100.0
2013-08-06 10:30:00,31.61,31.61,31.44,31.51,121200.0,23.7635,23.7635,23.6357,23.6883,121200.0
2013-08-06 10:40:00,31.51,31.57,31.51,31.54,89700.0,23.6883,23.7334,23.6883,23.7109,89700.0
2013-08-06 10:50:00,31.54,31.58,31.52,31.52,62200.0,23.7109,23.7409,23.6958,23.6958,62200.0
2013-08-06 11:00:00,31.52,31.59,31.51,31.58,42200.0,23.6958,23.7484,23.6883,23.7409,42200.0
2013-08-06 11:10:00,31.59,31.6,31.55,31.59,76600.0,23.7484,23.756,23.7184,23.7484,76600.0
2013-08-06 11:20:00,31.59,31.61,31.58,31.59,122000.0,23.7484,23.7635,23.7409,23.7484,122000.0
2013-08-06 11:30:00,31.6,31.61,31.57,31.6,43700.0,23.756,23.7635,23.7334,23.756,43700.0
2013-08-06 11:40:00,31.6,31.61,31.58,31.59,54000.0,23.756,23.7635,23.7409,23.7484,54000.0
2013-08-06 11:50:00,31.6,31.61,31.56,31.59,38600.0,23.756,23.7635,23.7259,23.7484,38600.0
2013-08-06 12:00:00,31.59,31.61,31.57,31.6,35800.0,23.7484,23.7635,23.7334,23.756,35800.0
2013-08-06 12:10:00,31.6,31.61,31.54,31.54,32000.0,23.756,23.7635,23.7109,23.7109,32000.0
2013-08-06 12:20:00,31.55,31.56,31.53,31.56,16200.0,23.7184,23.7259,23.7033,23.7259,16200.0
2013-08-06 12:30:00,31.56,31.6,31.56,31.6,30100.0,23.7259,23.756,23.7259,23.756,30100.0
2013-08-06 12:40:00,31.6,31.61,31.58,31.59,49300.0,23.756,23.7635,23.7409,23.7484,49300.0
2013-08-06 12:50:00,31.6,31.6,31.56,31.58,44500.0,23.756,23.756,23.7259,23.7409,44500.0
2013-08-06 13:00:00,31.58,31.58,31.56,31.56,15000.0,23.7409,23.7409,23.7259,23.7259,15000.0
2013-08-06 13:10:00,31.56,31.56,31.53,31.53,34300.0,23.7259,23.7259,23.7033,23.7033,34300.0
2013-08-06 13:20:00,31.54,31.58,31.53,31.58,33400.0,23.7109,23.7409,23.7033,23.7409,33400.0
2013-08-06 13:30:00,31.58,31.58,31.52,31.53,40700.0,23.7409,23.7409,23.6958,23.7033,40700.0
2013-08-06 13:40:00,31.52,31.54,31.51,31.51,23000.0,23.6958,23.7109,23.6883,23.6883,23000.0
2013-08-06 13:50:00,31.51,31.54,31.5,31.5,66600.0,23.6883,23.7109,23.6808,23.6808,66600.0
2013-08-06 14:00:00,31.51,31.52,31.49,31.51,128100.0,23.6883,23.6958,23.6733,23.6883,128100.0
2013-08-06 14:10:00,31.51,31.52,31.49,31.52,71700.0,23.6883,23.6958,23.6733,23.6958,71700.0
2013-08-06 14:20:00,31.52,31.57,31.52,31.55,38500.0,23.6958,23.7334,23.6958,23.7184,38500.0
2013-08-06 14:30:00,31.56,31.57,31.54,31.54,37700.0,23.7259,23.7334,23.7109,23.7109,37700.0
2013-08-06 14:40:00,31.54,31.55,31.5,31.5,76900.0,23.7109,23.7184,23.6808,23.6808,76900.0
2013-08-06 14:50:00,31.51,31.55,31.51,31.53,53300.0,23.6883,23.7184,23.6883,23.7033,53300.0
2013-08-06 15:00:00,31.53,31.55,31.51,31.52,77000.0,23.7033,23.7184,23.6883,23.6958,77000.0
2013-08-06 15:10:00,31.52,31.56,31.51,31.53,72400.0,23.6958,23.7259,23.6883,23.7033,72400.0
2013-08-06 15:20:00,31.53,31.55,31.52,31.55,74900.0,23.7033,23.7184,23.6958,23.7184,74900.0
2013-08-06 15:30:00,31.55,31.55,31.53,31.55,87500.0,23.7184,23.7184,23.7033,23.7184,87500.0
2013-08-06 15:40:00,31.55,31.57,31.54,31.56,134500.0,23.7184,23.7334,23.7109,23.7259,134500.0
2013-08-06 15:50:00,31.56,31.56,31.48,31.53,355300.0,23.7259,23.7259,23.6658,23.7033,355300.0
2013-08-07 09:30:00,31.32,31.48,31.25,31.27,193900.0,23.5455,23.6658,23.4928,23.5079,193900.0
2013-08-07 09:40:00,31.26,31.31,31.16,31.3,110100.0,23.5004,23.538,23.4252,23.5304,110100.0
2013-08-07 09:50:00,31.31,31.32,31.12,31.15,152300.0,23.538,23.5455,23.3951,23.4177,152300.0
2013-08-07 10:00:00,31.14,31.14,31.02,31.05,122900.0,23.4101,23.4101,23.3199,23.3425,122900.0
2013-08-07 10:10:00,31.04,31.12,31.01,31.11,92600.0,23.335,23.3951,23.3124,23.3876,92600.0
2013-08-07 10:20:00,31.12,31.12,31.03,31.05,38000.0,23.3951,23.3951,23.3275,23.3425,38000.0
2013-08-07 10:30:00,31.04,31.07,31.02,31.02,53000.0,23.335,23.3575,23.3199,23.3199,53000.0
2013-08-07 10:40:00,31.02,31.12,31.01,31.11,77900.0,23.3199,23.3951,23.3124,23.3876,77900.0
2013-08-07 10:50:00,31.11,31.15,31.08,31.09,336800.0,23.3876,23.4177,23.365,23.3726,336800.0
2013-08-07 11:00:00,31.1,31.1,31.04,31.05,104000.0,23.3801,23.3801,23.335,23.3425,104000.0
2013-08-07 11:10:00,31.05,31.08,31.01,31.02,45000.0,23.3425,23.365,23.3124,23.3199,45000.0
2013-08-07 11:20:00,31.03,31.04,31.01,31.03,52000.0,23.3275,23.335,23.3124,23.3275,52000.0
2013-08-07 11:30:00,31.03,31.05,31.01,31.01,73800.0,23.3275,23.3425,23.3124,23.3124,73800.0
2013-08-07 11:40:00,31.01,31.03,31.0,31.02,74900.0,23.3124,23.3275,23.3049,23.3199,74900.0
2013-08-07 11:50:00,31.03,31.08,31.03,31.04,46500.0,23.3275,23.365,23.3275,23.335,46500.0
2013-08-07 12:00:00,31.04,31.06,31.04,31.06,29700.0,23.335,23.35,23.335,23.35,29700.0
2013-08-07 12:10:00,31.05,31.08,31.05,31.07,20600.0,23.3425,23.365,23.3425,23.3575,20600.0
2013-08-07 12:20:00,31.08,31.12,31.07,31.12,22200.0,23.365,23.3951,23.3575,23.3951,22200.0
2013-08-07 12:30:00,31.12,31.18,31.1,31.16,34500.0,23.3951,23.4402,23.3801,23.4252,34500.0
2013-08-07 12:40:00,31.16,31.18,31.14,31.15,37900.0,23.4252,23.4402,23.4101,23.4177,37900.0
2013-08-07 12:50:00,31.15,31.15,31.13,31.14,9900.0,23.4177,23.4177,23.4026,23.4101,9900.0
2013-08-07 13:00:00,31.14,31.15,31.12,31.14,35500.0,23.4101,23.4177,23.3951,23.4101,35500.0
2013-08-07 13:10:00,31.14,31.19,31.12,31.18,103400.0,23.4101,23.4477,23.3951,23.4402,103400.0
2013-08-07 13:20:00,31.19,31.21,31.18,31.2,44400.0,23.4477,23.4628,23.4402,23.4553,44400.0
2013-08-07 13:30:00,31.21,31.23,31.18,31.23,61100.0,23.4628,23.4778,23.4402,23.4778,61100.0
2013-08-07 13:40:00,31.23,31.25,31.21,31.22,57800.0,23.4778,23.4928,23.4628,23.4703,57800.0
2013-08-07 13:50:00,31.21,31.28,31.21,31.27,84900.0,23.4628,23.5154,23.4628,23.5079,84900.0
2013-08-07 14:00:00,31.28,31.33,31.27,31.29,71800.0,23.5154,23.553,23.5079,23.5229,71800.0
2013-08-07 14:10:00,31.28,31.3,31.27,31.28,29900.0,23.5154,23.5304,23.5079,23.5154,29900.0
2013-08-07 14:20:00,31.28,31.28,31.21,31.25,104700.0,23.5154,23.5154,23.4628,23.4928,104700.0
2013-08-07 14:30:00,31.25,31.25,31.2,31.2,46300.0,23.4928,23.4928,23.4553,23.4553,46300.0
2013-08-07 14:40:00,31.21,31.21,31.18,31.18,38400.0,23.4628,23.4628,23.4402,23.4402,38400.0
2013-08-07 14:50:00,31.19,31.21,31.17,31.2,79400.0,23.4477,23.4628,23.4327,23.4553,79400.0
2013-08-07 15:00:00,31.21,31.25,31.2,31.24,70700.0,23.4628,23.4928,23.4553,23.4853,70700.0
2013-08-07 15:10:00,31.24,31.28,31.24,31.24,96900.0,23.4853,23.5154,23.4853,23.4853,96900.0
2013-08-07 15:20:00,31.23,31.24,31.21,31.24,62800.0,23.4778,23.4853,23.4628,23.4853,62800.0
2013-08-07 15:30:00,31.24,31.27,31.2,31.26,140000.0,23.4853,23.5079,23.4553,23.5004,140000.0
2013-08-07 15:40:00,31.25,31.28,31.24,31.26,154900.0,23.4928,23.5154,23.4853,23.5004,154900.0
2013-08-07 15:50:00,31.26,31.27,31.17,31.17,594000.0,23.5004,23.5079,23.4327,23.4327,594000.0
2013-08-08 09:30:00,31.37,31.57,31.37,31.43,77500.0,23.5831,23.7334,23.5831,23.6282,77500.0
2013-08-08 09:40:00,31.44,31.5,31.36,31.4,47800.0,23.6357,23.6808,23.5755,23.6056,47800.0
2013-08-08 09:50:00,31.42,31.44,31.31,31.37,76600.0,23.6206,23.6357,23.538,23.5831,76600.0
2013-08-08 10:00:00,31.36,31.38,31.21,31.21,57500.0,23.5755,23.5906,23.4628,23.4628,57500.0
2013-08-08 10:10:00,31.2,31.21,31.16,31.19,70400.0,23.4553,23.4628,23.4252,23.4477,70400.0
2013-08-08 10:20:00,31.19,31.25,31.17,31.19,78000.0,23.4477,23.4928,23.4327,23.4477,78000.0
2013-08-08 10:30:00,31.19,31.19,31.02,31.04,169900.0,23.4477,23.4477,23.3199,23.335,169900.0
2013-08-08 10:40:00,31.03,31.04,30.97,31.01,113400.0,23.3275,23.335,23.2823,23.3124,113400.0
2013-08-08 10:50:00,31.02,31.02,30.99,31.0,51700.0,23.3199,23.3199,23.2974,23.3049,51700.0
2013-08-08 11:00:00,31.01,31.02,30.96,31.0,72600.0,23.3124,23.3199,23.2748,23.3049,72600.0
2013-08-08 11:10:00,31.0,31.01,30.97,30.99,71500.0,23.3049,23.3124,23.2823,23.2974,71500.0
2013-08-08 11:20:00,30.98,31.07,30.98,31.02,97300.0,23.2899,23.3575,23.2899,23.3199,97300.0
2013-08-08 11:30:00,31.03,31.07,31.02,31.04,47000.0,23.3275,23.3575,23.3199,23.335,47000.0
2013-08-08 11:40:00,31.04,31.07,31.02,31.03,78400.0,23.335,23.3575,23.3199,23.3275,78400.0
2013-08-08 11:50:00,31.04,31.05,31.02,31.05,39900.0,23.335,23.3425,23.3199,23.3425,39900.0
2013-08-08 12:00:00,31.04,31.08,31.03,31.05,63700.0,23.335,23.365,23.3275,23.3425,63700.0
2013-08-08 12:10:00,31.05,31.12,31.05,31.11,101200.0,23.3425,23.3951,23.3425,23.3876,101200.0
2013-08-08 12:20:00,31.11,31.13,31.08,31.1,109800.0,23.3876,23.4026,23.365,23.3801,109800.0
2013-08-08 12:30:00,31.11,31.15,31.1,31.14,67300.0,23.3876,23.4177,23.3801,23.4101,67300.0
2013-08-08 12:40:00,31.14,31.15,31.13,31.13,22500.0,23.4101,23.4177,23.4026,23.4026,22500.0
2013-08-08 12:50:00,31.14,31.15,31.12,31.14,47400.0,23.4101,23.4177,23.3951,23.4101,47400.0
2013-08-08 13:00:00,31.15,31.18,31.12,31.14,59400.0,23.4177,23.4402,23.3951,23.4101,59400.0
2013-08-08 13:10:00,31.13,31.14,31.12,31.13,15700.0,23.4026,23.4101,23.3951,23.4026,15700.0
2013-08-08 13:20:00,31.14,31.14,31.11,31.13,31600.0,23.4101,23.4101,23.3876,23.4026,31600.0
2013-08-08 13:30:00,31.13,31.17,31.13,31.16,27300.0,23.4026,23.4327,23.4026,23.4252,27300.0
2013-08-08 13:40:00,31.15,31.16,31.11,31.13,105400.0,23.4177,23.4252,23.3876,23.4026,105400.0
2013-08-08 13:50:00,31.14,31.17,31.13,31.16,82400.0,23.4101,23.4327,23.4026,23.4252,82400.0
2013-08-08 14:00:00,31.17,31.19,31.15,31.17,40500.0,23.4327,23.4477,23.4177,23.4327,40500.0
2013-08-08 14:10:00,31.16,31.16,31.12,31.13,74600.0,23.4252,23.4252,23.3951,23.4026,74600.0
2013-08-08 14:20:00,31.14,31.17,31.12,31.15,70700.0,23.4101,23.4327,23.3951,23.4177,70700.0
2013-08-08 14:30:00,31.15,31.16,31.09,31.11,109300.0,23.4177,23.4252,23.3726,23.3876,109300.0
2013-08-08 14:40:00,31.11,31.14,31.11,31.12,37000.0,23.3876,23.4101,23.3876,23.3951,37000.0
2013-08-08 14:50:00,31.12,31.12,31.09,31.12,30600.0,23.3951,23.3951,23.3726,23.3951,30600.0
2013-08-08 15:00:00,31.13,31.14,31.09,31.1,72800.0,23.4026,23.4101,23.3726,23.3801,72800.0
2013-08-08 15:10:00,31.1,31.12,31.09,31.11,27000.0,23.3801,23.3951,23.3726,23.3876,27000.0
2013-08-08 15:20:00,31.12,31.13,31.1,31.13,52800.0,23.3951,23.4026,23.3801,23.4026,52800.0
2013-08-08 15:30:00,31.13,31.14,31.1,31.14,90900.0,23.4026,23.4101,23.3801,23.4101,90900.0
2013-08-08 15:40:00,31.14,31.15,31.07,31.09,176400.0,23.4101,23.4177,23.3575,23.3726,176400.0
2013-08-08 15:50:00,31.08,31.1,31.05,31.06,227000.0,23.365,23.3801,23.3425,23.35,227000.0
2013-08-09 09:30:00,31.01,31.1,30.98,31.09,112600.0,23.3124,23.3801,23.2899,23.3726,112600.0
2013-08-09 09:40:00,31.08,31.19,31.08,31.13,113100.0,23.365,23.4477,23.365,23.4026,113100.0
2013-08-09 09:50:00,31.14,31.15,31.08,31.12,78500.0,23.4101,23.4177,23.365,23.3951,78500.0
2013-08-09 10:00:00,31.11,31.11,31.04,31.09,143200.0,23.3876,23.3876,23.335,23.3726,143200.0
2013-08-09 10:10:00,31.1,31.13,31.07,31.12,159100.0,23.3801,23.4026,23.3575,23.3951,159100.0
2013-08-09 10:20:00,31.11,31.12,31.04,31.08,99900.0,23.3876,23.3951,23.335,23.365,99900.0
2013-08-09 10:30:00,31.09,31.14,31.07,31.1,59000.0,23.3726,23.4101,23.3575,23.3801,59000.0
2013-08-09 10:40:00,31.1,31.11,31.08,31.09,62700.0,23.3801,23.3876,23.365,23.3726,62700.0
2013-08-09 10:50:00,31.08,31.09,31.03,31.03,60100.0,23.365,23.3726,23.3275,23.3275,60100.0
2013-08-09 11:00:00,31.03,31.03,30.98,31.02,45900.0,23.3275,23.3275,23.2899,23.3199,45900.0
2013-08-09 11:10:00,31.02,31.03,30.98,30.99,117900.0,23.3199,23.3275,23.2899,23.2974,117900.0
2013-08-09 11:20:00,30.99,30.99,30.88,30.94,65600.0,23.2974,23.2974,23.2147,23.2598,65600.0
2013-08-09 11:30:00,30.93,30.97,30.91,30.96,34800.0,23.2523,23.2823,23.2372,23.2748,34800.0
2013-08-09 11:40:00,30.96,30.99,30.94,30.98,52900.0,23.2748,23.2974,23.2598,23.2899,52900.0
2013-08-09 11:50:00,30.99,30.99,30.95,30.95,45600.0,23.2974,23.2974,23.2673,23.2673,45600.0
2013-08-09 12:00:00,30.95,30.97,30.91,30.96,44000.0,23.2673,23.2823,23.2372,23.2748,44000.0
2013-08-09 12:10:00,30.96,31.01,30.95,30.98,39600.0,23.2748,23.3124,23.2673,23.2899,39600.0
2013-08-09 12:20:00,30.98,31.02,30.98,31.0,36700.0,23.2899,23.3199,23.2899,23.3049,36700.0
2013-08-09 12:30:00,31.0,31.04,31.0,31.03,45400.0,23.3049,23.335,23.3049,23.3275,45400.0
2013-08-09 12:40:00,31.03,31.05,31.0,31.04,42500.0,23.3275,23.3425,23.3049,23.335,42500.0
2013-08-09 12:50:00,31.03,31.05,31.02,31.03,18300.0,23.3275,23.3425,23.3199,23.3275,18300.0
2013-08-09 13:00:00,31.04,31.04,30.99,31.01,30500.0,23.335,23.335,23.2974,23.3124,30500.0
2013-08-09 13:10:00,31.02,31.04,31.01,31.03,47900.0,23.3199,23.335,23.3124,23.3275,47900.0
2013-08-09 13:20:00,31.03,31.08,31.03,31.07,84300.0,23.3275,23.365,23.3275,23.3575,84300.0
2013-08-09 13:30:00,31.07,31.1,31.07,31.09,50500.0,23.3575,23.3801,23.3575,23.3726,50500.0
2013-08-09 13:40:00,31.1,31.1,31.05,31.05,55300.0,23.3801,23.3801,23.3425,23.3425,55300.0
2013-08-09 13:50:00,31.06,31.1,31.06,31.08,67000.0,23.35,23.3801,23.35,23.365,67000.0
2013-08-09 14:00:00,31.07,31.09,31.03,31.03,55500.0,23.3575,23.3726,23.3275,23.3275,55500.0
2013-08-09 14:10:00,31.03,31.05,30.99,31.03,74400.0,23.3275,23.3425,23.2974,23.3275,74400.0
2013-08-09 14:20:00,31.02,31.03,31.0,31.02,58500.0,23.3199,23.3275,23.3049,23.3199,58500.0
2013-08-09 14:30:00,31.02,31.05,30.95,30.95,85200.0,23.3199,23.3425,23.2673,23.2673,85200.0
2013-08-09 14:40:00,30.96,31.0,30.95,31.0,95000.0,23.2748,23.3049,23.2673,23.3049,95000.0
2013-08-09 14:50:00,31.0,31.03,30.98,31.03,45500.0,23.3049,23.3275,23.2899,23.3275,45500.0
2013-08-09 15:00:00,31.03,31.04,30.99,31.0,40200.0,23.3275,23.335,23.2974,23.3049,40200.0
2013-08-09 15:10:00,30.99,31.03,30.98,31.03,29000.0,23.2974,23.3275,23.2899,23.3275,29000.0
2013-08-09 15:20:00,31.03,31.06,31.01,31.02,55700.0,23.3275,23.35,23.3124,23.3199,55700.0
2013-08-09 15:30:00,31.02,31.03,30.98,31.0,111600.0,23.3199,23.3275,23.2899,23.3049,111600.0
2013-08-09 15:40:00,31.01,31.03,30.98,31.0,118000.0,23.3124,23.3275,23.2899,23.3049,118000.0
2013-08-09 15:50:00,30.99,31.0,30.96,30.97,333600.0,23.2974,23.3049,23.2748,23.2823,333600.0
2013-08-12 09:30:00,30.75,30.86,30.69,30.81,116800.0,23.117,23.1997,23.0719,23.1621,116800.0
2013-08-12 09:40:00,30.81,31.01,30.81,30.86,110200.0,23.1621,23.3124,23.1621,23.1997,110200.0
2013-08-12 09:50:00,30.87,30.97,30.87,30.93,86000.0,23.2072,23.2823,23.2072,23.2523,86000.0
2013-08-12 10:00:00,30.93,31.02,30.93,30.99,121300.0,23.2523,23.3199,23.2523,23.2974,121300.0
2013-08-12 10:10:00,31.0,31.01,30.88,30.9,93300.0,23.3049,23.3124,23.2147,23.2297,93300.0
2013-08-12 10:20:00,30.9,30.91,30.82,30.82,88800.0,23.2297,23.2372,23.1696,23.1696,88800.0
2013-08-12 10:30:00,30.83,30.94,30.82,30.93,83400.0,23.1771,23.2598,23.1696,23.2523,83400.0
2013-08-12 10:40:00,30.92,30.94,30.9,30.9,59600.0,23.2448,23.2598,23.2297,23.2297,59600.0
2013-08-12 10:50:00,30.89,30.91,30.85,30.9,106700.0,23.2222,23.2372,23.1921,23.2297,106700.0
2013-08-12 11:00:00,30.89,30.91,30.83,30.83,65500.0,23.2222,23.2372,23.1771,23.1771,65500.0
2013-08-12 11:10:00,30.83,30.84,30.82,30.84,61400.0,23.1771,23.1846,23.1696,23.1846,61400.0
2013-08-12 11:20:00,30.83,30.88,30.83,30.88,80600.0,23.1771,23.2147,23.1771,23.2147,80600.0
2013-08-12 11:30:00,30.87,30.9,30.83,30.84,92500.0,23.2072,23.2297,23.1771,23.1846,92500.0
2013-08-12 11:40:00,30.84,30.87,30.84,30.84,73800.0,23.1846,23.2072,23.1846,23.1846,73800.0
2013-08-12 11:50:00,30.84,30.86,30.82,30.84,49200.0,23.1846,23.1997,23.1696,23.1846,49200.0
2013-08-12 12:00:00,30.84,30.85,30.82,30.83,82900.0,23.1846,23.1921,23.1696,23.1771,82900.0
2013-08-12 12:10:00,30.83,30.83,30.79,30.8,59300.0,23.1771,23.1771,23.147,23.1545,59300.0
2013-08-12 12:20:00,30.8,30.8,30.77,30.77,42700.0,23.1545,23.1545,23.132,23.132,42700.0
2013-08-12 12:30:00,30.77,30.78,30.73,30.74,54400.0,23.132,23.1395,23.1019,23.1094,54400.0
2013-08-12 12:40:00,30.74,30.76,30.73,30.75,54600.0,23.1094,23.1245,23.1019,23.117,54600.0
2013-08-12 12:50:00,30.75,30.77,30.74,30.76,54800.0,23.117,23.132,23.1094,23.1245,54800.0
2013-08-12 13:00:00,30.77,30.78,30.74,30.75,52400.0,23.132,23.1395,23.1094,23.117,52400.0
2013-08-12 13:10:00,30.75,30.75,30.7,30.74,55000.0,23.117,23.117,23.0794,23.1094,55000.0
2013-08-12 13:20:00,30.73,30.76,30.72,30.75,46900.0,23.1019,23.1245,23.0944,23.117,46900.0
2013-08-12 13:30:00,30.75,30.77,30.73,30.74,59100.0,23.117,23.132,23.1019,23.1094,59100.0
2013-08-12 13:40:00,30.74,30.75,30.74,30.74,21200.0,23.1094,23.117,23.1094,23.1094,21200.0
2013-08-12 13:50:00,30.73,30.73,30.69,30.7,57400.0,23.1019,23.1019,23.0719,23.0794,57400.0
2013-08-12 14:00:00,30.71,30.71,30.69,30.71,48000.0,23.0869,23.0869,23.0719,23.0869,48000.0
2013-08-12 14:10:00,30.71,30.71,30.67,30.67,47900.0,23.0869,23.0869,23.0568,23.0568,47900.0
2013-08-12 14:20:00,30.67,30.68,30.63,30.64,105400.0,23.0568,23.0643,23.0267,23.0343,105400.0
2013-08-12 14:30:00,30.64,30.66,30.62,30.63,97700.0,23.0343,23.0493,23.0192,23.0267,97700.0
2013-08-12 14:40:00,30.64,30.67,30.62,30.67,143100.0,23.0343,23.0568,23.0192,23.0568,143100.0
2013-08-12 14:50:00,30.67,30.69,30.66,30.67,119200.0,23.0568,23.0719,23.0493,23.0568,119200.0
2013-08-12 15:00:00,30.67,30.68,30.65,30.68,114600.0,23.0568,23.0643,23.0418,23.0643,114600.0
2013-08-12 15:10:00,30.68,30.73,30.68,30.71,73800.0,23.0643,23.1019,23.0643,23.0869,73800.0
2013-08-12 15:20:00,30.71,30.74,30.71,30.74,76700.0,23.0869,23.1094,23.0869,23.1094,76700.0
2013-08-12 15:30:00,30.74,30.77,30.73,30.77,162200.0,23.1094,23.132,23.1019,23.132,162200.0
2013-08-12 15:40:00,30.77,30.78,30.73,30.76,191300.0,23.132,23.1395,23.1019,23.1245,191300.0
2013-08-12 15:50:00,30.76,30.77,30.72,30.75,359100.0,23.1245,23.132,23.0944,23.117,359100.0
2013-08-13 09:30:00,30.82,30.88,30.77,30.77,136000.0,23.1696,23.2147,23.132,23.132,136000.0
2013-08-13 09:40:00,30.78,30.82,30.74,30.79,47400.0,23.1395,23.1696,23.1094,23.147,47400.0
2013-08-13 09:50:00,30.79,30.8,30.71,30.76,79400.0,23.147,23.1545,23.0869,23.1245,79400.0
2013-08-13 10:00:00,30.75,30.76,30.62,30.71,70700.0,23.117,23.1245,23.0192,23.0869,70700.0
2013-08-13 10:10:00,30.71,30.71,30.62,30.63,80100.0,23.0869,23.0869,23.0192,23.0267,80100.0
2013-08-13 10:20:00,30.64,30.67,30.61,30.63,43500.0,23.0343,23.0568,23.0117,23.0267,43500.0
2013-08-13 10:30:00,30.63,30.63,30.58,30.63,53400.0,23.0267,23.0267,22.9892,23.0267,53400.0
2013-08-13 10:40:00,30.62,30.65,30.61,30.64,76100.0,23.0192,23.0418,23.0117,23.0343,76100.0
2013-08-13 10:50:00,30.64,30.65,30.56,30.61,67200.0,23.0343,23.0418,22.9741,23.0117,67200.0
2013-08-13 11:00:00,30.62,30.65,30.59,30.64,116600.0,23.0192,23.0418,22.9967,23.0343,116600.0
2013-08-13 11:10:00,30.63,30.65,30.61,30.64,192200.0,23.0267,23.0418,23.0117,23.0343,192200.0
2013-08-13 11:20:00,30.63,30.64,30.6,30.64,171900.0,23.0267,23.0343,23.0042,23.0343,171900.0
2013-08-13 11:30:00,30.64,30.65,30.62,30.65,91400.0,23.0343,23.0418,23.0192,23.0418,91400.0
2013-08-13 11:40:00,30.66,30.72,30.65,30.7,103900.0,23.0493,23.0944,23.0418,23.0794,103900.0
2013-08-13 11:50:00,30.7,30.73,30.69,30.72,102700.0,23.0794,23.1019,23.0719,23.0944,102700.0
2013-08-13 12:00:00,30.72,30.72,30.68,30.7,56900.0,23.0944,23.0944,23.0643,23.0794,56900.0
2013-08-13 12:10:00,30.7,30.75,30.68,30.73,78500.0,23.0794,23.117,23.0643,23.1019,78500.0
2013-08-13 12:20:00,30.73,30.84,30.73,30.83,129000.0,23.1019,23.1846,23.1019,23.1771,129000.0
2013-08-13 12:30:00,30.84,30.87,30.82,30.87,83000.0,23.1846,23.2072,23.1696,23.2072,83000.0
2013-08-13 12:40:00,30.87,30.87,30.79,30.83,166000.0,23.2072,23.2072,23.147,23.1771,166000.0
2013-08-13 12:50:00,30.83,30.85,30.81,30.82,51900.0,23.1771,23.1921,23.1621,23.1696,51900.0
2013-08-13 13:00:00,30.81,30.82,30.77,30.81,64000.0,23.1621,23.1696,23.132,23.1621,64000.0
2013-08-13 13:10:00,30.82,30.86,30.82,30.85,37100.0,23.1696,23.1997,23.1696,23.1921,37100.0
2013-08-13 13:20:00,30.85,30.87,30.83,30.84,80800.0,23.1921,23.2072,23.1771,23.1846,80800.0
2013-08-13 13:30:00,30.84,30.86,30.82,30.83,49100.0,23.1846,23.1997,23.1696,23.1771,49100.0
2013-08-13 13:40:00,30.83,30.84,30.82,30.82,44000.0,23.1771,23.1846,23.1696,23.1696,44000.0
2013-08-13 13:50:00,30.83,30.83,30.8,30.81,63800.0,23.1771,23.1771,23.1545,23.1621,63800.0
2013-08-13 14:00:00,30.8,30.81,30.78,30.8,76000.0,23.1545,23.1621,23.1395,23.1545,76000.0
2013-08-13 14:10:00,30.8,30.8,30.78,30.8,47900.0,23.1545,23.1545,23.1395,23.1545,47900.0
2013-08-13 14:20:00,30.8,30.81,30.78,30.8,65800.0,23.1545,23.1621,23.1395,23.1545,65800.0
2013-08-13 14:30:00,30.81,30.81,30.74,30.75,86600.0,23.1621,23.1621,23.1094,23.117,86600.0
2013-08-13 14:40:00,30.75,30.76,30.72,30.73,129900.0,23.117,23.1245,23.0944,23.1019,129900.0
2013-08-13 14:50:00,30.74,30.79,30.74,30.78,38800.0,23.1094,23.147,23.1094,23.1395,38800.0
2013-08-13 15:00:00,30.79,30.81,30.78,30.8,52800.0,23.147,23.1621,23.1395,23.1545,52800.0
2013-08-13 15:10:00,30.79,30.81,30.77,30.79,107600.0,23.147,23.1621,23.132,23.147,107600.0
2013-08-13 15:20:00,30.8,30.82,30.78,30.82,71400.0,23.1545,23.1696,23.1395,23.1696,71400.0
2013-08-13 15:30:00,30.81,30.82,30.77,30.77,48300.0,23.1621,23.1696,23.132,23.132,48300.0
2013-08-13 15:40:00,30.77,30.78,30.74,30.76,141700.0,23.132,23.1395,23.1094,23.1245,141700.0
2013-08-13 15:50:00,30.76,30.78,30.74,30.76,170800.0,23.1245,23.1395,23.1094,23.1245,170800.0
2013-08-14 09:30:00,30.7,30.88,30.7,30.81,106000.0,23.0794,23.2147,23.0794,23.1621,106000.0
2013-08-14 09:40:00,30.82,30.9,30.76,30.86,82300.0,23.1696,23.2297,23.1245,23.1997,82300.0
2013-08-14 09:50:00,30.86,30.91,30.85,30.91,61500.0,23.1997,23.2372,23.1921,23.2372,61500.0
2013-08-14 10:00:00,30.92,30.99,30.87,30.87,108400.0,23.2448,23.2974,23.2072,23.2072,108400.0
2013-08-14 10:10:00,30.87,30.87,30.78,30.84,111400.0,23.2072,23.2072,23.1395,23.1846,111400.0
2013-08-14 10:20:00,30.83,30.83,30.77,30.79,81400.0,23.1771,23.1771,23.132,23.147,81400.0
2013-08-14 10:30:00,30.79,30.82,30.75,30.77,77000.0,23.147,23.1696,23.117,23.132,77000.0
2013-08-14 10:40:00,30.77,30.79,30.74,30.75,76700.0,23.132,23.147,23.1094,23.117,76700.0
2013-08-14 10:50:00,30.75,30.79,30.73,30.79,92600.0,23.117,23.147,23.1019,23.147,92600.0
2013-08-14 11:00:00,30.79,30.82,30.76,30.82,98400.0,23.147,23.1696,23.1245,23.1696,98400.0
2013-08-14 11:10:00,30.82,30.83,30.76,30.79,146000.0,23.1696,23.1771,23.1245,23.147,146000.0
2013-08-14 11:20:00,30.79,30.84,30.77,30.84,58900.0,23.147,23.1846,23.132,23.1846,58900.0
2013-08-14 11:30:00,30.84,30.87,30.79,30.81,67900.0,23.1846,23.2072,23.147,23.1621,67900.0
2013-08-14 11:40:00,30.81,30.86,30.79,30.8,53100.0,23.1621,23.1997,23.147,23.1545,53100.0
2013-08-14 11:50:00,30.8,30.84,30.75,30.78,84800.0,23.1545,23.1846,23.117,23.1395,84800.0
2013-08-14 12:00:00,30.79,30.8,30.75,30.76,71900.0,23.147,23.1545,23.117,23.1245,71900.0
2013-08-14 12:10:00,30.77,30.82,30.75,30.8,51400.0,23.132,23.1696,23.117,23.1545,51400.0
2013-08-14 12:20:00,30.8,30.87,30.75,30.87,56000.0,23.1545,23.2072,23.117,23.2072,56000.0
2013-08-14 12:30:00,30.87,30.87,30.82,30.82,39000.0,23.2072,23.2072,23.1696,23.1696,39000.0
2013-08-14 12:40:00,30.83,30.83,30.79,30.81,60700.0,23.1771,23.1771,23.147,23.1621,60700.0
2013-08-14 12:50:00,30.81,30.82,30.79,30.79,39600.0,23.1621,23.1696,23.147,23.147,39600.0
2013-08-14 13:00:00,30.8,30.81,30.78,30.81,43400.0,23.1545,23.1621,23.1395,23.1621,43400.0
2013-08-14 13:10:00,30.8,30.81,30.74,30.76,64900.0,23.1545,23.1621,23.1094,23.1245,64900.0
2013-08-14 13:20:00,30.77,30.77,30.74,30.74,61900.0,23.132,23.132,23.1094,23.1094,61900.0
2013-08-14 13:30:00,30.74,30.75,30.66,30.73,85400.0,23.1094,23.117,23.0493,23.1019,85400.0
2013-08-14 13:40:00,30.72,30.76,30.69,30.72,53600.0,23.0944,23.1245,23.0719,23.0944,53600.0
2013-08-14 13:50:00,30.72,30.75,30.71,30.74,37100.0,23.0944,23.117,23.0869,23.1094,37100.0
2013-08-14 14:00:00,30.74,30.76,30.71,30.73,36700.0,23.1094,23.1245,23.0869,23.1019,36700.0
2013-08-14 14:10:00,30.73,30.74,30.7,30.7,47800.0,23.1019,23.1094,23.0794,23.0794,47800.0
2013-08-14 14:20:00,30.7,30.71,30.67,30.69,50700.0,23.0794,23.0869,23.0568,23.0719,50700.0
2013-08-14 14:30:00,30.69,30.72,30.67,30.72,51200.0,23.0719,23.0944,23.0568,23.0944,51200.0
2013-08-14 14:40:00,30.72,30.73,30.68,30.71,48600.0,23.0944,23.1019,23.0643,23.0869,48600.0
2013-08-14 14:50:00,30.71,30.71,30.67,30.7,27700.0,23.0869,23.0869,23.0568,23.0794,27700.0
2013-08-14 15:00:00,30.7,30.71,30.68,30.7,68800.0,23.0794,23.0869,23.0643,23.0794,68800.0
2013-08-14 15:10:00,30.7,30.75,30.68,30.7,71500.0,23.0794,23.117,23.0643,23.0794,71500.0
2013-08-14 15:20:00,30.71,30.72,30.68,30.7,59500.0,23.0869,23.0944,23.0643,23.0794,59500.0
2013-08-14 15:30:00,30.7,30.71,30.68,30.69,124200.0,23.0794,23.0869,23.0643,23.0719,124200.0
2013-08-14 15:40:00,30.69,30.73,30.68,30.71,189400.0,23.0719,23.1019,23.0643,23.0869,189400.0
2013-08-14 15:50:00,30.71,30.73,30.69,30.69,262400.0,23.0869,23.1019,23.0719,23.0719,262400.0
2013-08-15 09:30:00,30.39,30.42,30.22,30.32,117900.0,22.8463,22.8689,22.7185,22.7937,117900.0
2013-08-15 09:40:00,30.33,30.39,30.26,30.31,90000.0,22.8012,22.8463,22.7486,22.7862,90000.0
2013-08-15 09:50:00,30.31,30.31,30.19,30.22,69200.0,22.7862,22.7862,22.696,22.7185,69200.0
2013-08-15 10:00:00,30.2,30.24,30.13,30.14,126100.0,22.7035,22.7336,22.6509,22.6584,126100.0
2013-08-15 10:10:00,30.14,30.22,30.11,30.22,109500.0,22.6584,22.7185,22.6358,22.7185,109500.0
2013-08-15 10:20:00,30.22,30.24,30.2,30.22,41700.0,22.7185,22.7336,22.7035,22.7185,41700.0
2013-08-15 10:30:00,30.22,30.22,30.16,30.21,77100.0,22.7185,22.7185,22.6734,22.711,77100.0
2013-08-15 10:40:00,30.22,30.24,30.16,30.18,111000.0,22.7185,22.7336,22.6734,22.6884,111000.0
2013-08-15 10:50:00,30.18,30.2,30.12,30.13,86200.0,22.6884,22.7035,22.6433,22.6509,86200.0
2013-08-15 11:00:00,30.14,30.23,30.13,30.23,45300.0,22.6584,22.726,22.6509,22.726,45300.0
2013-08-15 11:10:00,30.22,30.27,30.22,30.25,33300.0,22.7185,22.7561,22.7185,22.7411,33300.0
2013-08-15 11:20:00,30.24,30.3,30.22,30.3,34200.0,22.7336,22.7787,22.7185,22.7787,34200.0
2013-08-15 11:30:00,30.3,30.32,30.28,30.32,47700.0,22.7787,22.7937,22.7636,22.7937,47700.0
2013-08-15 11:40:00,30.33,30.34,30.29,30.34,31200.0,22.8012,22.8087,22.7711,22.8087,31200.0
2013-08-15 11:50:00,30.34,30.35,30.3,30.31,62300.0,22.8087,22.8163,22.7787,22.7862,62300.0
2013-08-15 12:00:00,30.31,30.32,30.27,30.32,50000.0,22.7862,22.7937,22.7561,22.7937,50000.0
2013-08-15 12:10:00,30.33,30.35,30.31,30.35,30300.0,22.8012,22.8163,22.7862,22.8163,30300.0
2013-08-15 12:20:00,30.35,30.36,30.33,30.33,32700.0,22.8163,22.8238,22.8012,22.8012,32700.0
2013-08-15 12:30:00,30.34,30.37,30.27,30.27,62400.0,22.8087,22.8313,22.7561,22.7561,62400.0
2013-08-15 12:40:00,30.28,30.3,30.24,30.24,45600.0,22.7636,22.7787,22.7336,22.7336,45600.0
2013-08-15 12:50:00,30.24,30.27,30.24,30.25,29100.0,22.7336,22.7561,22.7336,22.7411,29100.0
2013-08-15 13:00:00,30.26,30.27,30.22,30.23,27200.0,22.7486,22.7561,22.7185,22.726,27200.0
2013-08-15 13:10:00,30.23,30.24,30.17,30.2,58700.0,22.726,22.7336,22.6809,22.7035,58700.0
2013-08-15 13:20:00,30.19,30.22,30.18,30.19,44500.0,22.696,22.7185,22.6884,22.696,44500.0
2013-08-15 13:30:00,30.19,30.24,30.19,30.21,28000.0,22.696,22.7336,22.696,22.711,28000.0
2013-08-15 13:40:00,30.22,30.27,30.22,30.26,43000.0,22.7185,22.7561,22.7185,22.7486,43000.0
2013-08-15 13:50:00,30.26,30.26,30.2,30.22,42100.0,22.7486,22.7486,22.7035,22.7185,42100.0
2013-08-15 14:00:00,30.23,30.23,30.17,30.19,53500.0,22.726,22.726,22.6809,22.696,53500.0
2013-08-15 14:10:00,30.2,30.2,30.13,30.16,63100.0,22.7035,22.7035,22.6509,22.6734,63100.0
2013-08-15 14:20:00,30.16,30.24,30.14,30.23,88600.0,22.6734,22.7336,22.6584,22.726,88600.0
2013-08-15 14:30:00,30.23,30.29,30.23,30.28,97900.0,22.726,22.7711,22.726,22.7636,97900.0
2013-08-15 14:40:00,30.27,30.32,30.26,30.29,96100.0,22.7561,22.7937,22.7486,22.7711,96100.0
2013-08-15 14:50:00,30.3,30.35,30.29,30.35,150900.0,22.7787,22.8163,22.7711,22.8163,150900.0
2013-08-15 15:00:00,30.34,30.38,30.33,30.37,200800.0,22.8087,22.8388,22.8012,22.8313,200800.0
2013-08-15 15:10:00,30.36,30.37,30.31,30.32,190400.0,22.8238,22.8313,22.7862,22.7937,190400.0
2013-08-15 15:20:00,30.32,30.38,30.31,30.37,198200.0,22.7937,22.8388,22.7862,22.8313,198200.0
2013-08-15 15:30:00,30.37,30.43,30.37,30.43,261900.0,22.8313,22.8764,22.8313,22.8764,261900.0
2013-08-15 15:40:00,30.42,30.49,30.4,30.46,282000.0,22.8689,22.9215,22.8538,22.8989,282000.0
2013-08-15 15:50:00,30.46,30.46,30.42,30.43,345800.0,22.8989,22.8989,22.8689,22.8764,345800.0
2013-08-16 09:30:00,30.32,30.49,30.31,30.48,531200.0,22.7937,22.9215,22.7862,22.914,531200.0
2013-08-16 09:40:00,30.48,30.63,30.48,30.62,152700.0,22.914,23.0267,22.914,23.0192,152700.0
2013-08-16 09:50:00,30.63,30.68,30.55,30.57,169600.0,23.0267,23.0643,22.9666,22.9816,169600.0
2013-08-16 10:00:00,30.57,30.71,30.5,30.62,224200.0,22.9816,23.0869,22.929,23.0192,224200.0
2013-08-16 10:10:00,30.61,30.68,30.59,30.62,134700.0,23.0117,23.0643,22.9967,23.0192,134700.0
2013-08-16 10:20:00,30.62,30.64,30.54,30.64,145200.0,23.0192,23.0343,22.9591,23.0343,145200.0
2013-08-16 10:30:00,30.64,30.67,30.57,30.67,163600.0,23.0343,23.0568,22.9816,23.0568,163600.0
2013-08-16 10:40:00,30.67,30.72,30.67,30.7,118400.0,23.0568,23.0944,23.0568,23.0794,118400.0
2013-08-16 10:50:00,30.7,30.72,30.65,30.69,117600.0,23.0794,23.0944,23.0418,23.0719,117600.0
2013-08-16 11:00:00,30.68,30.7,30.6,30.6,122000.0,23.0643,23.0794,23.0042,23.0042,122000.0
2013-08-16 11:10:00,30.6,30.68,30.57,30.65,82000.0,23.0042,23.0643,22.9816,23.0418,82000.0
2013-08-16 11:20:00,30.65,30.66,30.57,30.6,77300.0,23.0418,23.0493,22.9816,23.0042,77300.0
2013-08-16 11:30:00,30.59,30.68,30.59,30.68,58400.0,22.9967,23.0643,22.9967,23.0643,58400.0
2013-08-16 11:40:00,30.68,30.73,30.65,30.67,96200.0,23.0643,23.1019,23.0418,23.0568,96200.0
2013-08-16 11:50:00,30.67,30.69,30.64,30.67,65600.0,23.0568,23.0719,23.0343,23.0568,65600.0
2013-08-16 12:00:00,30.67,30.7,30.65,30.68,56600.0,23.0568,23.0794,23.0418,23.0643,56600.0
2013-08-16 12:10:00,30.68,30.7,30.65,30.7,43900.0,23.0643,23.0794,23.0418,23.0794,43900.0
2013-08-16 12:20:00,30.7,30.71,30.62,30.62,58500.0,23.0794,23.0869,23.0192,23.0192,58500.0
2013-08-16 12:30:00,30.62,30.63,30.59,30.61,92200.0,23.0192,23.0267,22.9967,23.0117,92200.0
2013-08-16 12:40:00,30.61,30.62,30.57,30.59,110300.0,23.0117,23.0192,22.9816,22.9967,110300.0
2013-08-16 12:50:00,30.59,30.63,30.57,30.58,60400.0,22.9967,23.0267,22.9816,22.9892,60400.0
2013-08-16 13:00:00,30.58,30.6,30.5,30.5,59200.0,22.9892,23.0042,22.929,22.929,59200.0
2013-08-16 13:10:00,30.51,30.52,30.48,30.52,44300.0,22.9365,22.9441,22.914,22.9441,44300.0
2013-08-16 13:20:00,30.52,30.52,30.46,30.5,65500.0,22.9441,22.9441,22.8989,22.929,65500.0
2013-08-16 13:30:00,30.49,30.5,30.43,30.44,46800.0,22.9215,22.929,22.8764,22.8839,46800.0
2013-08-16 13:40:00,30.45,30.48,30.41,30.47,56900.0,22.8914,22.914,22.8614,22.9065,56900.0
2013-08-16 13:50:00,30.48,30.51,30.47,30.51,72800.0,22.914,22.9365,22.9065,22.9365,72800.0
2013-08-16 14:00:00,30.5,30.54,30.5,30.52,88100.0,22.929,22.9591,22.929,22.9441,88100.0
2013-08-16 14:10:00,30.52,30.54,30.43,30.43,64000.0,22.9441,22.9591,22.8764,22.8764,64000.0
2013-08-16 14:20:00,30.44,30.5,30.44,30.49,69000.0,22.8839,22.929,22.8839,22.9215,69000.0
2013-08-16 14:30:00,30.49,30.51,30.46,30.49,87000.0,22.9215,22.9365,22.8989,22.9215,87000.0
2013-08-16 14:40:00,30.49,30.57,30.49,30.56,70400.0,22.9215,22.9816,22.9215,22.9741,70400.0
2013-08-16 14:50:00,30.56,30.64,30.56,30.63,94200.0,22.9741,23.0343,22.9741,23.0267,94200.0
2013-08-16 15:00:00,30.63,30.67,30.6,30.64,112900.0,23.0267,23.0568,23.0042,23.0343,112900.0
2013-08-16 15:10:00,30.65,30.67,30.63,30.63,95300.0,23.0418,23.0568,23.0267,23.0267,95300.0
2013-08-16 15:20:00,30.63,30.68,30.62,30.66,130500.0,23.0267,23.0643,23.0192,23.0493,130500.0
2013-08-16 15:30:00,30.66,30.7,30.63,30.67,158100.0,23.0493,23.0794,23.0267,23.0568,158100.0
2013-08-16 15:40:00,30.68,30.68,30.62,30.62,162900.0,23.0643,23.0643,23.0192,23.0192,162900.0
2013-08-16 15:50:00,30.63,30.63,30.57,30.58,228200.0,23.0267,23.0267,22.9816,22.9892,228200.0
2013-08-19 09:30:00,30.58,30.58,30.33,30.36,154000.0,22.9892,22.9892,22.8012,22.8238,154000.0
2013-08-19 09:40:00,30.36,30.41,30.29,30.3,144000.0,22.8238,22.8614,22.7711,22.7787,144000.0
2013-08-19 09:50:00,30.31,30.38,30.26,30.38,163700.0,22.7862,22.8388,22.7486,22.8388,163700.0
2013-08-19 10:00:00,30.39,30.46,30.37,30.37,101100.0,22.8463,22.8989,22.8313,22.8313,101100.0
2013-08-19 10:10:00,30.37,30.44,30.34,30.35,132800.0,22.8313,22.8839,22.8087,22.8163,132800.0
2013-08-19 10:20:00,30.34,30.37,30.3,30.34,107600.0,22.8087,22.8313,22.7787,22.8087,107600.0
2013-08-19 10:30:00,30.34,30.41,30.32,30.38,127600.0,22.8087,22.8614,22.7937,22.8388,127600.0
2013-08-19 10:40:00,30.37,30.4,30.34,30.35,103800.0,22.8313,22.8538,22.8087,22.8163,103800.0
2013-08-19 10:50:00,30.35,30.36,30.3,30.35,117300.0,22.8163,22.8238,22.7787,22.8163,117300.0
2013-08-19 11:00:00,30.34,30.35,30.3,30.33,124000.0,22.8087,22.8163,22.7787,22.8012,124000.0
2013-08-19 11:10:00,30.33,30.36,30.3,30.3,100400.0,22.8012,22.8238,22.7787,22.7787,100400.0
2013-08-19 11:20:00,30.3,30.32,30.26,30.27,93300.0,22.7787,22.7937,22.7486,22.7561,93300.0
2013-08-19 11:30:00,30.27,30.3,30.24,30.27,121400.0,22.7561,22.7787,22.7336,22.7561,121400.0
2013-08-19 11:40:00,30.27,30.32,30.27,30.3,78600.0,22.7561,22.7937,22.7561,22.7787,78600.0
2013-08-19 11:50:00,30.29,30.31,30.27,30.3,63000.0,22.7711,22.7862,22.7561,22.7787,63000.0
2013-08-19 12:00:00,30.3,30.32,30.28,30.28,63700.0,22.7787,22.7937,22.7636,22.7636,63700.0
2013-08-19 12:10:00,30.27,30.35,30.26,30.35,47800.0,22.7561,22.8163,22.7486,22.8163,47800.0
2013-08-19 12:20:00,30.35,30.36,30.3,30.31,58700.0,22.8163,22.8238,22.7787,22.7862,58700.0
2013-08-19 12:30:00,30.31,30.32,30.27,30.29,50800.0,22.7862,22.7937,22.7561,22.7711,50800.0
2013-08-19 12:40:00,30.29,30.32,30.27,30.3,68000.0,22.7711,22.7937,22.7561,22.7787,68000.0
2013-08-19 12:50:00,30.3,30.31,30.27,30.31,86200.0,22.7787,22.7862,22.7561,22.7862,86200.0
2013-08-19 13:00:00,30.3,30.31,30.29,30.29,46100.0,22.7787,22.7862,22.7711,22.7711,46100.0
2013-08-19 13:10:00,30.3,30.34,30.29,30.33,87500.0,22.7787,22.8087,22.7711,22.8012,87500.0
2013-08-19 13:20:00,30.32,30.34,30.3,30.31,53300.0,22.7937,22.8087,22.7787,22.7862,53300.0
2013-08-19 13:30:00,30.31,30.31,30.24,30.27,97000.0,22.7862,22.7862,22.7336,22.7561,97000.0
2013-08-19 13:40:00,30.27,30.29,30.26,30.27,45300.0,22.7561,22.7711,22.7486,22.7561,45300.0
2013-08-19 13:50:00,30.27,30.31,30.27,30.31,56500.0,22.7561,22.7862,22.7561,22.7862,56500.0
2013-08-19 14:00:00,30.31,30.31,30.27,30.27,42000.0,22.7862,22.7862,22.7561,22.7561,42000.0
2013-08-19 14:10:00,30.27,30.32,30.27,30.31,76100.0,22.7561,22.7937,22.7561,22.7862,76100.0
2013-08-19 14:20:00,30.3,30.3,30.26,30.27,104900.0,22.7787,22.7787,22.7486,22.7561,104900.0
2013-08-19 14:30:00,30.27,30.27,30.21,30.26,74600.0,22.7561,22.7561,22.711,22.7486,74600.0
2013-08-19 14:40:00,30.26,30.27,30.24,30.25,51400.0,22.7486,22.7561,22.7336,22.7411,51400.0
2013-08-19 14:50:00,30.25,30.26,30.22,30.26,47500.0,22.7411,22.7486,22.7185,22.7486,47500.0
2013-08-19 15:00:00,30.26,30.27,30.17,30.18,82900.0,22.7486,22.7561,22.6809,22.6884,82900.0
2013-08-19 15:10:00,30.18,30.22,30.17,30.2,65800.0,22.6884,22.7185,22.6809,22.7035,65800.0
2013-08-19 15:20:00,30.2,30.22,30.14,30.14,104300.0,22.7035,22.7185,22.6584,22.6584,104300.0
2013-08-19 15:30:00,30.14,30.17,30.12,30.12,88100.0,22.6584,22.6809,22.6433,22.6433,88100.0
2013-08-19 15:40:00,30.12,30.15,30.1,30.15,148200.0,22.6433,22.6659,22.6283,22.6659,148200.0
2013-08-19 15:50:00,30.15,30.18,30.11,30.12,530600.0,22.6659,22.6884,22.6358,22.6433,530600.0
2013-08-20 09:30:00,30.32,30.33,30.07,30.07,129400.0,22.7937,22.8012,22.6058,22.6058,129400.0
2013-08-20 09:40:00,30.06,30.12,30.0,30.06,119900.0,22.5982,22.6433,22.5531,22.5982,119900.0
2013-08-20 09:50:00,30.07,30.18,30.04,30.18,146500.0,22.6058,22.6884,22.5832,22.6884,146500.0
2013-08-20 10:00:00,30.18,30.26,30.18,30.23,125600.0,22.6884,22.7486,22.6884,22.726,125600.0
2013-08-20 10:10:00,30.22,30.22,30.13,30.13,55900.0,22.7185,22.7185,22.6509,22.6509,55900.0
2013-08-20 10:20:00,30.13,30.21,30.12,30.14,60900.0,22.6509,22.711,22.6433,22.6584,60900.0
2013-08-20 10:30:00,30.14,30.24,30.13,30.23,50200.0,22.6584,22.7336,22.6509,22.726,50200.0
2013-08-20 10:40:00,30.24,30.24,30.18,30.22,47500.0,22.7336,22.7336,22.6884,22.7185,47500.0
2013-08-20 10:50:00,30.23,30.24,30.18,30.2,34900.0,22.726,22.7336,22.6884,22.7035,34900.0
2013-08-20 11:00:00,30.2,30.26,30.2,30.26,61900.0,22.7035,22.7486,22.7035,22.7486,61900.0
2013-08-20 11:10:00,30.26,30.33,30.25,30.32,139800.0,22.7486,22.8012,22.7411,22.7937,139800.0
2013-08-20 11:20:00,30.32,30.39,30.32,30.33,69500.0,22.7937,22.8463,22.7937,22.8012,69500.0
2013-08-20 11:30:00,30.34,30.44,30.34,30.41,122300.0,22.8087,22.8839,22.8087,22.8614,122300.0
2013-08-20 11:40:00,30.42,30.46,30.41,30.46,74000.0,22.8689,22.8989,22.8614,22.8989,74000.0
2013-08-20 11:50:00,30.46,30.46,30.43,30.43,53400.0,22.8989,22.8989,22.8764,22.8764,53400.0
2013-08-20 12:00:00,30.44,30.49,30.43,30.48,65900.0,22.8839,22.9215,22.8764,22.914,65900.0
2013-08-20 12:10:00,30.48,30.51,30.46,30.5,44300.0,22.914,22.9365,22.8989,22.929,44300.0
2013-08-20 12:20:00,30.51,30.52,30.48,30.5,51700.0,22.9365,22.9441,22.914,22.929,51700.0
2013-08-20 12:30:00,30.5,30.52,30.48,30.5,40700.0,22.929,22.9441,22.914,22.929,40700.0
2013-08-20 12:40:00,30.5,30.51,30.45,30.48,48000.0,22.929,22.9365,22.8914,22.914,48000.0
2013-08-20 12:50:00,30.47,30.55,30.47,30.55,54600.0,22.9065,22.9666,22.9065,22.9666,54600.0
2013-08-20 13:00:00,30.55,30.61,30.55,30.57,78200.0,22.9666,23.0117,22.9666,22.9816,78200.0
2013-08-20 13:10:00,30.58,30.6,30.56,30.56,95700.0,22.9892,23.0042,22.9741,22.9741,95700.0
2013-08-20 13:20:00,30.56,30.6,30.55,30.57,74800.0,22.9741,23.0042,22.9666,22.9816,74800.0
2013-08-20 13:30:00,30.56,30.63,30.55,30.61,93400.0,22.9741,23.0267,22.9666,23.0117,93400.0
2013-08-20 13:40:00,30.61,30.64,30.58,30.64,56600.0,23.0117,23.0343,22.9892,23.0343,56600.0
2013-08-20 13:50:00,30.64,30.65,30.58,30.6,69300.0,23.0343,23.0418,22.9892,23.0042,69300.0
2013-08-20 14:00:00,30.59,30.62,30.58,30.6,67200.0,22.9967,23.0192,22.9892,23.0042,67200.0
2013-08-20 14:10:00,30.6,30.62,30.59,30.6,163900.0,23.0042,23.0192,22.9967,23.0042,163900.0
2013-08-20 14:20:00,30.6,30.65,30.57,30.65,85700.0,23.0042,23.0418,22.9816,23.0418,85700.0
2013-08-20 14:30:00,30.65,30.65,30.59,30.6,70300.0,23.0418,23.0418,22.9967,23.0042,70300.0
2013-08-20 14:40:00,30.61,30.63,30.58,30.63,84300.0,23.0117,23.0267,22.9892,23.0267,84300.0
2013-08-20 14:50:00,30.63,30.64,30.56,30.57,84200.0,23.0267,23.0343,22.9741,22.9816,84200.0
2013-08-20 15:00:00,30.58,30.62,30.56,30.61,92400.0,22.9892,23.0192,22.9741,23.0117,92400.0
2013-08-20 15:10:00,30.61,30.63,30.6,30.63,48600.0,23.0117,23.0267,23.0042,23.0267,48600.0
2013-08-20 15:20:00,30.63,30.65,30.6,30.65,115200.0,23.0267,23.0418,23.0042,23.0418,115200.0
2013-08-20 15:30:00,30.64,30.65,30.6,30.62,128900.0,23.0343,23.0418,23.0042,23.0192,128900.0
2013-08-20 15:40:00,30.62,30.66,30.59,30.6,253400.0,23.0192,23.0493,22.9967,23.0042,253400.0
2013-08-20 15:50:00,30.59,30.62,30.58,30.58,712600.0,22.9967,23.0192,22.9892,22.9892,712600.0
2013-08-21 09:30:00,30.44,30.46,30.27,30.37,115800.0,22.8839,22.8989,22.7561,22.8313,115800.0
2013-08-21 09:40:00,30.38,30.48,30.31,30.45,95400.0,22.8388,22.914,22.7862,22.8914,95400.0
2013-08-21 09:50:00,30.44,30.44,30.32,30.39,120900.0,22.8839,22.8839,22.7937,22.8463,120900.0
2013-08-21 10:00:00,30.39,30.47,30.37,30.38,102400.0,22.8463,22.9065,22.8313,22.8388,102400.0
2013-08-21 10:10:00,30.37,30.43,30.33,30.37,131400.0,22.8313,22.8764,22.8012,22.8313,131400.0
2013-08-21 10:20:00,30.37,30.42,30.36,30.38,59100.0,22.8313,22.8689,22.8238,22.8388,59100.0
2013-08-21 10:30:00,30.39,30.39,30.29,30.38,69900.0,22.8463,22.8463,22.7711,22.8388,69900.0
2013-08-21 10:40:00,30.38,30.43,30.35,30.35,126000.0,22.8388,22.8764,22.8163,22.8163,126000.0
2013-08-21 10:50:00,30.34,30.38,30.31,30.31,33100.0,22.8087,22.8388,22.7862,22.7862,33100.0
2013-08-21 11:00:00,30.31,30.33,30.25,30.25,53200.0,22.7862,22.8012,22.7411,22.7411,53200.0
2013-08-21 11:10:00,30.25,30.29,30.23,30.27,69600.0,22.7411,22.7711,22.726,22.7561,69600.0
2013-08-21 11:20:00,30.26,30.29,30.24,30.24,73900.0,22.7486,22.7711,22.7336,22.7336,73900.0
2013-08-21 11:30:00,30.24,30.28,30.21,30.22,175800.0,22.7336,22.7636,22.711,22.7185,175800.0
2013-08-21 11:40:00,30.22,30.24,30.17,30.18,83000.0,22.7185,22.7336,22.6809,22.6884,83000.0
2013-08-21 11:50:00,30.18,30.27,30.17,30.27,51900.0,22.6884,22.7561,22.6809,22.7561,51900.0
2013-08-21 12:00:00,30.27,30.28,30.22,30.22,42700.0,22.7561,22.7636,22.7185,22.7185,42700.0
2013-08-21 12:10:00,30.22,30.28,30.22,30.27,32900.0,22.7185,22.7636,22.7185,22.7561,32900.0
2013-08-21 12:20:00,30.28,30.28,30.25,30.27,38100.0,22.7636,22.7636,22.7411,22.7561,38100.0
2013-08-21 12:30:00,30.27,30.29,30.22,30.24,120300.0,22.7561,22.7711,22.7185,22.7336,120300.0
2013-08-21 12:40:00,30.24,30.29,30.23,30.27,35700.0,22.7336,22.7711,22.726,22.7561,35700.0
2013-08-21 12:50:00,30.26,30.3,30.25,30.3,30200.0,22.7486,22.7787,22.7411,22.7787,30200.0
2013-08-21 13:00:00,30.28,30.29,30.25,30.26,29000.0,22.7636,22.7711,22.7411,22.7486,29000.0
2013-08-21 13:10:00,30.27,30.33,30.26,30.31,24200.0,22.7561,22.8012,22.7486,22.7862,24200.0
2013-08-21 13:20:00,30.31,30.31,30.28,30.29,24800.0,22.7862,22.7862,22.7636,22.7711,24800.0
2013-08-21 13:30:00,30.29,30.31,30.27,30.28,31800.0,22.7711,22.7862,22.7561,22.7636,31800.0
2013-08-21 13:40:00,30.27,30.34,30.27,30.31,28200.0,22.7561,22.8087,22.7561,22.7862,28200.0
2013-08-21 13:50:00,30.31,30.32,30.28,30.3,25700.0,22.7862,22.7937,22.7636,22.7787,25700.0
2013-08-21 14:00:00,30.3,30.31,30.07,30.16,183400.0,22.7787,22.7862,22.6058,22.6734,183400.0
2013-08-21 14:10:00,30.17,30.29,30.16,30.23,109800.0,22.6809,22.7711,22.6734,22.726,109800.0
2013-08-21 14:20:00,30.23,30.29,30.17,30.27,92400.0,22.726,22.7711,22.6809,22.7561,92400.0
2013-08-21 14:30:00,30.27,30.53,30.26,30.49,220000.0,22.7561,22.9516,22.7486,22.9215,220000.0
2013-08-21 14:40:00,30.5,30.61,30.48,30.58,146500.0,22.929,23.0117,22.914,22.9892,146500.0
2013-08-21 14:50:00,30.58,30.58,30.5,30.52,145500.0,22.9892,22.9892,22.929,22.9441,145500.0
2013-08-21 15:00:00,30.52,30.56,30.48,30.5,124800.0,22.9441,22.9741,22.914,22.929,124800.0
2013-08-21 15:10:00,30.5,30.54,30.48,30.49,85500.0,22.929,22.9591,22.914,22.9215,85500.0
2013-08-21 15:20:00,30.48,30.53,30.44,30.47,85700.0,22.914,22.9516,22.8839,22.9065,85700.0
2013-08-21 15:30:00,30.47,30.51,30.42,30.45,99500.0,22.9065,22.9365,22.8689,22.8914,99500.0
2013-08-21 15:40:00,30.45,30.45,30.32,30.33,224800.0,22.8914,22.8914,22.7937,22.8012,224800.0
2013-08-21 15:50:00,30.33,30.37,30.25,30.27,276100.0,22.8012,22.8313,22.7411,22.7561,276100.0
2013-08-22 09:30:00,30.38,30.62,30.31,30.58,217100.0,22.8388,23.0192,22.7862,22.9892,217100.0
2013-08-22 09:40:00,30.6,30.77,30.6,30.76,198800.0,23.0042,23.132,23.0042,23.1245,198800.0
2013-08-22 09:50:00,30.75,30.8,30.7,30.74,199100.0,23.117,23.1545,23.0794,23.1094,199100.0
2013-08-22 10:00:00,30.74,30.76,30.65,30.65,131300.0,23.1094,23.1245,23.0418,23.0418,131300.0
2013-08-22 10:10:00,30.65,30.75,30.63,30.72,79900.0,23.0418,23.117,23.0267,23.0944,79900.0
2013-08-22 10:20:00,30.72,30.77,30.7,30.76,112500.0,23.0944,23.132,23.0794,23.1245,112500.0
2013-08-22 10:30:00,30.76,30.8,30.74,30.76,72500.0,23.1245,23.1545,23.1094,23.1245,72500.0
2013-08-22 10:40:00,30.76,30.78,30.71,30.71,68400.0,23.1245,23.1395,23.0869,23.0869,68400.0
2013-08-22 10:50:00,30.71,30.72,30.66,30.69,128900.0,23.0869,23.0944,23.0493,23.0719,128900.0
2013-08-22 11:00:00,30.7,30.72,30.67,30.72,116500.0,23.0794,23.0944,23.0568,23.0944,116500.0
2013-08-22 11:10:00,30.71,30.72,30.66,30.68,149800.0,23.0869,23.0944,23.0493,23.0643,149800.0
2013-08-22 11:20:00,30.69,30.69,30.64,30.67,212500.0,23.0719,23.0719,23.0343,23.0568,212500.0
2013-08-22 11:30:00,30.66,30.73,30.65,30.73,122700.0,23.0493,23.1019,23.0418,23.1019,122700.0
2013-08-22 11:40:00,30.72,30.77,30.7,30.77,119100.0,23.0944,23.132,23.0794,23.132,119100.0
2013-08-22 11:50:00,30.77,30.77,30.73,30.77,111600.0,23.132,23.132,23.1019,23.132,111600.0
2013-08-22 12:00:00,30.77,30.77,30.72,30.74,76400.0,23.132,23.132,23.0944,23.1094,76400.0
2013-08-22 12:10:00,30.74,30.78,30.72,30.78,45200.0,23.1094,23.1395,23.0944,23.1395,45200.0
2013-08-22 12:20:00,30.78,30.78,30.75,30.77,35100.0,23.1395,23.1395,23.117,23.132,35100.0
2013-08-22 12:30:00,30.77,30.78,30.76,30.76,20900.0,23.132,23.1395,23.1245,23.1245,20900.0
2013-08-22 12:40:00,30.75,30.77,30.75,30.76,33000.0,23.117,23.132,23.117,23.1245,33000.0
2013-08-22 12:50:00,30.75,30.76,30.66,30.66,17000.0,23.117,23.1245,23.0493,23.0493,17000.0
2013-08-22 13:00:00,30.66,30.71,30.66,30.71,24300.0,23.0493,23.0869,23.0493,23.0869,24300.0
2013-08-22 13:10:00,30.71,30.75,30.7,30.72,17500.0,23.0869,23.117,23.0794,23.0944,17500.0
2013-08-22 13:20:00,30.72,30.74,30.72,30.73,13200.0,23.0944,23.1094,23.0944,23.1019,13200.0
2013-08-22 13:30:00,30.74,30.76,30.71,30.76,24700.0,23.1094,23.1245,23.0869,23.1245,24700.0
2013-08-22 13:40:00,30.76,30.8,30.74,30.8,26000.0,23.1245,23.1545,23.1094,23.1545,26000.0
2013-08-22 13:50:00,30.8,30.8,30.76,30.79,22000.0,23.1545,23.1545,23.1245,23.147,22000.0
2013-08-22 14:00:00,30.79,30.82,30.78,30.81,24300.0,23.147,23.1696,23.1395,23.1621,24300.0
2013-08-22 14:10:00,30.81,30.82,30.8,30.81,24000.0,23.1621,23.1696,23.1545,23.1621,24000.0
2013-08-22 14:20:00,30.81,30.91,30.8,30.91,58900.0,23.1621,23.2372,23.1545,23.2372,58900.0
2013-08-22 14:30:00,30.91,30.96,30.91,30.96,53500.0,23.2372,23.2748,23.2372,23.2748,53500.0
2013-08-22 14:40:00,30.96,30.96,30.94,30.95,43100.0,23.2748,23.2748,23.2598,23.2673,43100.0
2013-08-22 14:50:00,30.94,30.94,30.89,30.9,30300.0,23.2598,23.2598,23.2222,23.2297,30300.0
2013-08-22 15:00:00,30.9,30.9,30.85,30.9,64000.0,23.2297,23.2297,23.1921,23.2297,64000.0
2013-08-22 15:10:00,30.9,31.23,30.9,31.07,344900.0,23.2297,23.4778,23.2297,23.3575,344900.0
2013-08-22 15:20:00,31.08,31.21,31.01,31.11,278300.0,23.365,23.4628,23.3124,23.3876,278300.0
2013-08-22 15:30:00,31.11,31.12,31.02,31.09,196200.0,23.3876,23.3951,23.3199,23.3726,196200.0
2013-08-22 15:40:00,31.09,31.1,31.03,31.04,208200.0,23.3726,23.3801,23.3275,23.335,208200.0
2013-08-22 15:50:00,31.03,31.04,30.97,31.01,429700.0,23.3275,23.335,23.2823,23.3124,429700.0
2013-08-23 09:30:00,31.13,31.16,30.95,31.02,128400.0,23.4026,23.4252,23.2673,23.3199,128400.0
2013-08-23 09:40:00,31.02,31.02,30.86,30.9,179600.0,23.3199,23.3199,23.1997,23.2297,179600.0
2013-08-23 09:50:00,30.89,30.9,30.82,30.9,107600.0,23.2222,23.2297,23.1696,23.2297,107600.0
2013-08-23 10:00:00,30.89,30.9,30.76,30.79,134700.0,23.2222,23.2297,23.1245,23.147,134700.0
2013-08-23 10:10:00,30.78,30.83,30.76,30.76,174800.0,23.1395,23.1771,23.1245,23.1245,174800.0
2013-08-23 10:20:00,30.76,30.77,30.72,30.73,175700.0,23.1245,23.132,23.0944,23.1019,175700.0
2013-08-23 10:30:00,30.73,30.86,30.72,30.8,156900.0,23.1019,23.1997,23.0944,23.1545,156900.0
2013-08-23 10:40:00,30.8,30.85,30.76,30.78,108400.0,23.1545,23.1921,23.1245,23.1395,108400.0
2013-08-23 10:50:00,30.79,30.86,30.76,30.82,62400.0,23.147,23.1997,23.1245,23.1696,62400.0
2013-08-23 11:00:00,30.82,30.85,30.76,30.76,63100.0,23.1696,23.1921,23.1245,23.1245,63100.0
2013-08-23 11:10:00,30.77,30.78,30.74,30.75,50300.0,23.132,23.1395,23.1094,23.117,50300.0
2013-08-23 11:20:00,30.74,30.75,30.7,30.73,42100.0,23.1094,23.117,23.0794,23.1019,42100.0
2013-08-23 11:30:00,30.73,30.78,30.72,30.73,47600.0,23.1019,23.1395,23.0944,23.1019,47600.0
2013-08-23 11:40:00,30.72,30.77,30.71,30.76,27300.0,23.0944,23.132,23.0869,23.1245,27300.0
2013-08-23 11:50:00,30.76,30.76,30.7,30.71,32100.0,23.1245,23.1245,23.0794,23.0869,32100.0
2013-08-23 12:00:00,30.71,30.74,30.69,30.69,30100.0,23.0869,23.1094,23.0719,23.0719,30100.0
2013-08-23 12:10:00,30.69,30.73,30.69,30.71,34100.0,23.0719,23.1019,23.0719,23.0869,34100.0
2013-08-23 12:20:00,30.7,30.77,30.7,30.75,45400.0,23.0794,23.132,23.0794,23.117,45400.0
2013-08-23 12:30:00,30.75,30.79,30.73,30.79,32300.0,23.117,23.147,23.1019,23.147,32300.0
2013-08-23 12:40:00,30.78,30.8,30.78,30.78,48800.0,23.1395,23.1545,23.1395,23.1395,48800.0
2013-08-23 12:50:00,30.78,30.83,30.78,30.83,17100.0,23.1395,23.1771,23.1395,23.1771,17100.0
2013-08-23 13:00:00,30.82,30.83,30.78,30.79,55000.0,23.1696,23.1771,23.1395,23.147,55000.0
2013-08-23 13:10:00,30.79,30.79,30.75,30.76,27700.0,23.147,23.147,23.117,23.1245,27700.0
2013-08-23 13:20:00,30.76,30.77,30.75,30.77,50100.0,23.1245,23.132,23.117,23.132,50100.0
2013-08-23 13:30:00,30.77,30.77,30.75,30.77,27500.0,23.132,23.132,23.117,23.132,27500.0
2013-08-23 13:40:00,30.77,30.77,30.76,30.77,47000.0,23.132,23.132,23.1245,23.132,47000.0
2013-08-23 13:50:00,30.77,30.77,30.76,30.77,66100.0,23.132,23.132,23.1245,23.132,66100.0
2013-08-23 14:00:00,30.77,30.77,30.75,30.75,44300.0,23.132,23.132,23.117,23.117,44300.0
2013-08-23 14:10:00,30.75,30.76,30.73,30.74,37800.0,23.117,23.1245,23.1019,23.1094,37800.0
2013-08-23 14:20:00,30.74,30.75,30.72,30.75,51100.0,23.1094,23.117,23.0944,23.117,51100.0
2013-08-23 14:30:00,30.75,30.8,30.74,30.78,50500.0,23.117,23.1545,23.1094,23.1395,50500.0
2013-08-23 14:40:00,30.78,30.78,30.74,30.77,37300.0,23.1395,23.1395,23.1094,23.132,37300.0
2013-08-23 14:50:00,30.76,30.78,30.75,30.76,27100.0,23.1245,23.1395,23.117,23.1245,27100.0
2013-08-23 15:00:00,30.77,30.78,30.76,30.77,31800.0,23.132,23.1395,23.1245,23.132,31800.0
2013-08-23 15:10:00,30.77,30.77,30.73,30.75,50300.0,23.132,23.132,23.1019,23.117,50300.0
2013-08-23 15:20:00,30.75,30.78,30.75,30.78,80300.0,23.117,23.1395,23.117,23.1395,80300.0
2013-08-23 15:30:00,30.78,30.79,30.76,30.79,88600.0,23.1395,23.147,23.1245,23.147,88600.0
2013-08-23 15:40:00,30.79,30.88,30.78,30.85,216200.0,23.147,23.2147,23.1395,23.1921,216200.0
2013-08-23 15:50:00,30.85,30.88,30.84,30.84,192800.0,23.1921,23.2147,23.1846,23.1846,192800.0
2013-08-26 09:30:00,30.83,30.88,30.72,30.72,75700.0,23.1771,23.2147,23.0944,23.0944,75700.0
2013-08-26 09:40:00,30.71,30.76,30.71,30.73,42500.0,23.0869,23.1245,23.0869,23.1019,42500.0
2013-08-26 09:50:00,30.73,30.77,30.67,30.72,65200.0,23.1019,23.132,23.0568,23.0944,65200.0
2013-08-26 10:00:00,30.71,30.88,30.7,30.85,91300.0,23.0869,23.2147,23.0794,23.1921,91300.0
2013-08-26 10:10:00,30.84,30.9,30.79,30.82,61600.0,23.1846,23.2297,23.147,23.1696,61600.0
2013-08-26 10:20:00,30.82,30.9,30.82,30.86,52000.0,23.1696,23.2297,23.1696,23.1997,52000.0
2013-08-26 10:30:00,30.86,30.9,30.83,30.89,44000.0,23.1997,23.2297,23.1771,23.2222,44000.0
2013-08-26 10:40:00,30.9,30.94,30.88,30.91,53200.0,23.2297,23.2598,23.2147,23.2372,53200.0
2013-08-26 10:50:00,30.92,30.96,30.9,30.94,66000.0,23.2448,23.2748,23.2297,23.2598,66000.0
2013-08-26 11:00:00,30.94,30.95,30.9,30.92,47400.0,23.2598,23.2673,23.2297,23.2448,47400.0
2013-08-26 11:10:00,30.92,30.96,30.92,30.96,57500.0,23.2448,23.2748,23.2448,23.2748,57500.0
2013-08-26 11:20:00,30.96,30.96,30.93,30.95,60900.0,23.2748,23.2748,23.2523,23.2673,60900.0
2013-08-26 11:30:00,30.95,31.0,30.95,30.96,87200.0,23.2673,23.3049,23.2673,23.2748,87200.0
2013-08-26 11:40:00,30.96,30.99,30.93,30.95,61600.0,23.2748,23.2974,23.2523,23.2673,61600.0
2013-08-26 11:50:00,30.95,30.95,30.89,30.89,39600.0,23.2673,23.2673,23.2222,23.2222,39600.0
2013-08-26 12:00:00,30.89,30.9,30.85,30.85,47800.0,23.2222,23.2297,23.1921,23.1921,47800.0
2013-08-26 12:10:00,30.86,30.89,30.84,30.88,23400.0,23.1997,23.2222,23.1846,23.2147,23400.0
2013-08-26 12:20:00,30.88,30.93,30.87,30.9,55800.0,23.2147,23.2523,23.2072,23.2297,55800.0
2013-08-26 12:30:00,30.91,30.94,30.89,30.9,40700.0,23.2372,23.2598,23.2222,23.2297,40700.0
2013-08-26 12:40:00,30.9,30.91,30.89,30.9,36500.0,23.2297,23.2372,23.2222,23.2297,36500.0
2013-08-26 12:50:00,30.91,30.92,30.9,30.91,33600.0,23.2372,23.2448,23.2297,23.2372,33600.0
2013-08-26 13:00:00,30.92,30.94,30.9,30.94,26500.0,23.2448,23.2598,23.2297,23.2598,26500.0
2013-08-26 13:10:00,30.94,30.96,30.92,30.93,40400.0,23.2598,23.2748,23.2448,23.2523,40400.0
2013-08-26 13:20:00,30.93,30.97,30.92,30.92,65800.0,23.2523,23.2823,23.2448,23.2448,65800.0
2013-08-26 13:30:00,30.92,30.94,30.9,30.94,70500.0,23.2448,23.2598,23.2297,23.2598,70500.0
2013-08-26 13:40:00,30.95,30.96,30.92,30.94,83500.0,23.2673,23.2748,23.2448,23.2598,83500.0
2013-08-26 13:50:00,30.93,30.96,30.91,30.94,119800.0,23.2523,23.2748,23.2372,23.2598,119800.0
2013-08-26 14:00:00,30.94,30.94,30.91,30.91,55600.0,23.2598,23.2598,23.2372,23.2372,55600.0
2013-08-26 14:10:00,30.91,30.94,30.89,30.9,45800.0,23.2372,23.2598,23.2222,23.2297,45800.0
2013-08-26 14:20:00,30.91,30.92,30.89,30.92,37100.0,23.2372,23.2448,23.2222,23.2448,37100.0
2013-08-26 14:30:00,30.92,30.92,30.87,30.87,42800.0,23.2448,23.2448,23.2072,23.2072,42800.0
2013-08-26 14:40:00,30.88,30.92,30.87,30.89,59200.0,23.2147,23.2448,23.2072,23.2222,59200.0
2013-08-26 14:50:00,30.9,30.91,30.88,30.91,55200.0,23.2297,23.2372,23.2147,23.2372,55200.0
2013-08-26 15:00:00,30.92,30.92,30.9,30.9,36200.0,23.2448,23.2448,23.2297,23.2297,36200.0
2013-08-26 15:10:00,30.9,30.91,30.76,30.79,80200.0,23.2297,23.2372,23.1245,23.147,80200.0
2013-08-26 15:20:00,30.79,30.79,30.66,30.71,118500.0,23.147,23.147,23.0493,23.0869,118500.0
2013-08-26 15:30:00,30.71,30.75,30.7,30.72,136400.0,23.0869,23.117,23.0794,23.0944,136400.0
2013-08-26 15:40:00,30.73,30.78,30.7,30.71,206700.0,23.1019,23.1395,23.0794,23.0869,206700.0
2013-08-26 15:50:00,30.71,30.72,30.65,30.66,307400.0,23.0869,23.0944,23.0418,23.0493,307400.0
2013-08-27 09:30:00,30.21,30.3,30.02,30.11,232100.0,22.711,22.7787,22.5682,22.6358,232100.0
2013-08-27 09:40:00,30.11,30.11,30.01,30.07,162200.0,22.6358,22.6358,22.5606,22.6058,162200.0
2013-08-27 09:50:00,30.06,30.1,30.01,30.07,161800.0,22.5982,22.6283,22.5606,22.6058,161800.0
2013-08-27 10:00:00,30.06,30.11,30.02,30.09,192400.0,22.5982,22.6358,22.5682,22.6208,192400.0
2013-08-27 10:10:00,30.09,30.11,30.01,30.01,171500.0,22.6208,22.6358,22.5606,22.5606,171500.0
2013-08-27 10:20:00,30.01,30.03,29.88,29.93,148400.0,22.5606,22.5757,22.4629,22.5005,148400.0
2013-08-27 10:30:00,29.93,29.96,29.87,29.88,82800.0,22.5005,22.5231,22.4554,22.4629,82800.0
2013-08-27 10:40:00,29.89,29.91,29.85,29.86,166500.0,22.4704,22.4855,22.4404,22.4479,166500.0
2013-08-27 10:50:00,29.87,29.94,29.83,29.93,145500.0,22.4554,22.508,22.4253,22.5005,145500.0
2013-08-27 11:00:00,29.93,29.96,29.9,29.9,162700.0,22.5005,22.5231,22.478,22.478,162700.0
2013-08-27 11:10:00,29.91,30.02,29.91,29.98,220500.0,22.4855,22.5682,22.4855,22.5381,220500.0
2013-08-27 11:20:00,29.99,30.02,29.95,30.0,84900.0,22.5456,22.5682,22.5155,22.5531,84900.0
2013-08-27 11:30:00,30.0,30.0,29.92,29.95,77100.0,22.5531,22.5531,22.493,22.5155,77100.0
2013-08-27 11:40:00,29.95,29.96,29.86,29.86,72000.0,22.5155,22.5231,22.4479,22.4479,72000.0
2013-08-27 11:50:00,29.87,29.91,29.85,29.89,89800.0,22.4554,22.4855,22.4404,22.4704,89800.0
2013-08-27 12:00:00,29.89,29.9,29.8,29.83,74900.0,22.4704,22.478,22.4028,22.4253,74900.0
2013-08-27 12:10:00,29.83,29.86,29.8,29.83,75600.0,22.4253,22.4479,22.4028,22.4253,75600.0
2013-08-27 12:20:00,29.83,29.89,29.83,29.88,87900.0,22.4253,22.4704,22.4253,22.4629,87900.0
2013-08-27 12:30:00,29.87,29.93,29.86,29.89,72500.0,22.4554,22.5005,22.4479,22.4704,72500.0
2013-08-27 12:40:00,29.89,29.91,29.85,29.88,121900.0,22.4704,22.4855,22.4404,22.4629,121900.0
2013-08-27 12:50:00,29.87,29.9,29.86,29.9,109900.0,22.4554,22.478,22.4479,22.478,109900.0
2013-08-27 13:00:00,29.89,29.92,29.88,29.91,76200.0,22.4704,22.493,22.4629,22.4855,76200.0
2013-08-27 13:10:00,29.91,29.91,29.86,29.86,43900.0,22.4855,22.4855,22.4479,22.4479,43900.0
2013-08-27 13:20:00,29.86,29.86,29.8,29.83,49900.0,22.4479,22.4479,22.4028,22.4253,49900.0
2013-08-27 13:30:00,29.82,29.88,29.81,29.84,55400.0,22.4178,22.4629,22.4103,22.4328,55400.0
2013-08-27 13:40:00,29.84,29.89,29.83,29.88,94000.0,22.4328,22.4704,22.4253,22.4629,94000.0
2013-08-27 13:50:00,29.89,29.89,29.82,29.83,37500.0,22.4704,22.4704,22.4178,22.4253,37500.0
2013-08-27 14:00:00,29.82,29.83,29.8,29.8,47800.0,22.4178,22.4253,22.4028,22.4028,47800.0
2013-08-27 14:10:00,29.79,29.8,29.7,29.73,93800.0,22.3953,22.4028,22.3276,22.3502,93800.0
2013-08-27 14:20:00,29.73,29.76,29.71,29.75,215200.0,22.3502,22.3727,22.3351,22.3652,215200.0
2013-08-27 14:30:00,29.76,29.76,29.69,29.72,131800.0,22.3727,22.3727,22.3201,22.3426,131800.0
2013-08-27 14:40:00,29.73,29.74,29.71,29.71,100400.0,22.3502,22.3577,22.3351,22.3351,100400.0
2013-08-27 14:50:00,29.71,29.72,29.67,29.68,75900.0,22.3351,22.3426,22.305,22.3126,75900.0
2013-08-27 15:00:00,29.68,29.75,29.68,29.75,98200.0,22.3126,22.3652,22.3126,22.3652,98200.0
2013-08-27 15:10:00,29.74,29.74,29.65,29.65,204700.0,22.3577,22.3577,22.29,22.29,204700.0
2013-08-27 15:20:00,29.65,29.71,29.65,29.67,251600.0,22.29,22.3351,22.29,22.305,251600.0
2013-08-27 15:30:00,29.68,29.69,29.62,29.65,138700.0,22.3126,22.3201,22.2675,22.29,138700.0
2013-08-27 15:40:00,29.66,29.7,29.63,29.69,198800.0,22.2975,22.3276,22.275,22.3201,198800.0
2013-08-27 15:50:00,29.7,29.7,29.64,29.65,503900.0,22.3276,22.3276,22.2825,22.29,503900.0
2013-08-28 09:30:00,29.63,29.67,29.52,29.67,122800.0,22.275,22.305,22.1923,22.305,122800.0
2013-08-28 09:40:00,29.66,29.82,29.66,29.78,190500.0,22.2975,22.4178,22.2975,22.3877,190500.0
2013-08-28 09:50:00,29.77,29.83,29.76,29.77,133800.0,22.3802,22.4253,22.3727,22.3802,133800.0
2013-08-28 10:00:00,29.77,29.81,29.68,29.68,172900.0,22.3802,22.4103,22.3126,22.3126,172900.0
2013-08-28 10:10:00,29.67,29.79,29.66,29.76,92700.0,22.305,22.3953,22.2975,22.3727,92700.0
2013-08-28 10:20:00,29.77,29.82,29.75,29.79,107600.0,22.3802,22.4178,22.3652,22.3953,107600.0
2013-08-28 10:30:00,29.78,29.86,29.74,29.82,122200.0,22.3877,22.4479,22.3577,22.4178,122200.0
2013-08-28 10:40:00,29.82,29.82,29.75,29.77,55000.0,22.4178,22.4178,22.3652,22.3802,55000.0
2013-08-28 10:50:00,29.76,29.8,29.74,29.79,59300.0,22.3727,22.4028,22.3577,22.3953,59300.0
2013-08-28 11:00:00,29.78,29.8,29.77,29.79,62200.0,22.3877,22.4028,22.3802,22.3953,62200.0
2013-08-28 11:10:00,29.79,29.84,29.78,29.78,68300.0,22.3953,22.4328,22.3877,22.3877,68300.0
2013-08-28 11:20:00,29.79,29.86,29.79,29.79,74300.0,22.3953,22.4479,22.3953,22.3953,74300.0
2013-08-28 11:30:00,29.79,29.8,29.76,29.78,46400.0,22.3953,22.4028,22.3727,22.3877,46400.0
2013-08-28 11:40:00,29.78,29.83,29.77,29.79,63900.0,22.3877,22.4253,22.3802,22.3953,63900.0
2013-08-28 11:50:00,29.79,29.86,29.79,29.84,43400.0,22.3953,22.4479,22.3953,22.4328,43400.0
2013-08-28 12:00:00,29.83,29.83,29.79,29.82,41300.0,22.4253,22.4253,22.3953,22.4178,41300.0
2013-08-28 12:10:00,29.82,29.83,29.8,29.82,42100.0,22.4178,22.4253,22.4028,22.4178,42100.0
2013-08-28 12:20:00,29.82,29.9,29.8,29.88,57300.0,22.4178,22.478,22.4028,22.4629,57300.0
2013-08-28 12:30:00,29.89,29.9,29.86,29.86,81500.0,22.4704,22.478,22.4479,22.4479,81500.0
2013-08-28 12:40:00,29.85,29.86,29.81,29.82,41500.0,22.4404,22.4479,22.4103,22.4178,41500.0
2013-08-28 12:50:00,29.83,29.85,29.81,29.81,38700.0,22.4253,22.4404,22.4103,22.4103,38700.0
2013-08-28 13:00:00,29.82,29.87,29.82,29.84,48100.0,22.4178,22.4554,22.4178,22.4328,48100.0
2013-08-28 13:10:00,29.85,29.85,29.81,29.83,50000.0,22.4404,22.4404,22.4103,22.4253,50000.0
2013-08-28 13:20:00,29.82,29.86,29.81,29.86,36900.0,22.4178,22.4479,22.4103,22.4479,36900.0
2013-08-28 13:30:00,29.86,29.86,29.81,29.83,56800.0,22.4479,22.4479,22.4103,22.4253,56800.0
2013-08-28 13:40:00,29.84,29.84,29.81,29.82,35100.0,22.4328,22.4328,22.4103,22.4178,35100.0
2013-08-28 13:50:00,29.82,29.84,29.8,29.84,71700.0,22.4178,22.4328,22.4028,22.4328,71700.0
2013-08-28 14:00:00,29.84,29.84,29.79,29.79,59300.0,22.4328,22.4328,22.3953,22.3953,59300.0
2013-08-28 14:10:00,29.8,29.8,29.76,29.77,72300.0,22.4028,22.4028,22.3727,22.3802,72300.0
2013-08-28 14:20:00,29.77,29.81,29.77,29.78,43000.0,22.3802,22.4103,22.3802,22.3877,43000.0
2013-08-28 14:30:00,29.78,29.78,29.71,29.72,68000.0,22.3877,22.3877,22.3351,22.3426,68000.0
2013-08-28 14:40:00,29.72,29.77,29.71,29.77,71800.0,22.3426,22.3802,22.3351,22.3802,71800.0
2013-08-28 14:50:00,29.76,29.77,29.71,29.72,88300.0,22.3727,22.3802,22.3351,22.3426,88300.0
2013-08-28 15:00:00,29.73,29.8,29.72,29.8,86700.0,22.3502,22.4028,22.3426,22.4028,86700.0
2013-08-28 15:10:00,29.8,29.85,29.79,29.8,100300.0,22.4028,22.4404,22.3953,22.4028,100300.0
2013-08-28 15:20:00,29.79,29.83,29.78,29.79,59700.0,22.3953,22.4253,22.3877,22.3953,59700.0
2013-08-28 15:30:00,29.8,29.82,29.77,29.79,75400.0,22.4028,22.4178,22.3802,22.3953,75400.0
2013-08-28 15:40:00,29.79,29.8,29.73,29.75,192500.0,22.3953,22.4028,22.3502,22.3652,192500.0
2013-08-28 15:50:00,29.74,29.78,29.73,29.77,461200.0,22.3577,22.3877,22.3502,22.3802,461200.0
2013-08-29 09:30:00,29.69,29.73,29.59,29.72,70400.0,22.3201,22.3502,22.2449,22.3426,70400.0
2013-08-29 09:40:00,29.74,29.9,29.74,29.87,174600.0,22.3577,22.478,22.3577,22.4554,174600.0
2013-08-29 09:50:00,29.86,29.96,29.85,29.9,83000.0,22.4479,22.5231,22.4404,22.478,83000.0
2013-08-29 10:00:00,29.9,29.94,29.86,29.93,40600.0,22.478,22.508,22.4479,22.5005,40600.0
2013-08-29 10:10:00,29.92,29.98,29.89,29.95,86200.0,22.493,22.5381,22.4704,22.5155,86200.0
2013-08-29 10:20:00,29.95,29.98,29.87,29.87,63300.0,22.5155,22.5381,22.4554,22.4554,63300.0
2013-08-29 10:30:00,29.87,29.96,29.85,29.96,101200.0,22.4554,22.5231,22.4404,22.5231,101200.0
2013-08-29 10:40:00,29.96,30.02,29.93,29.95,131600.0,22.5231,22.5682,22.5005,22.5155,131600.0
2013-08-29 10:50:00,29.95,30.02,29.92,29.97,101000.0,22.5155,22.5682,22.493,22.5306,101000.0
2013-08-29 11:00:00,29.98,30.01,29.95,29.95,93900.0,22.5381,22.5606,22.5155,22.5155,93900.0
2013-08-29 11:10:00,29.94,29.97,29.91,29.92,58400.0,22.508,22.5306,22.4855,22.493,58400.0
2013-08-29 11:20:00,29.93,30.05,29.93,30.03,171600.0,22.5005,22.5907,22.5005,22.5757,171600.0
2013-08-29 11:30:00,30.03,30.06,30.02,30.04,95100.0,22.5757,22.5982,22.5682,22.5832,95100.0
2013-08-29 11:40:00,30.05,30.07,30.02,30.03,72200.0,22.5907,22.6058,22.5682,22.5757,72200.0
2013-08-29 11:50:00,30.02,30.04,30.01,30.02,49700.0,22.5682,22.5832,22.5606,22.5682,49700.0
2013-08-29 12:00:00,30.03,30.04,29.98,30.0,60300.0,22.5757,22.5832,22.5381,22.5531,60300.0
2013-08-29 12:10:00,30.0,30.02,29.96,30.01,103300.0,22.5531,22.5682,22.5231,22.5606,103300.0
2013-08-29 12:20:00,30.01,30.01,29.98,29.99,26100.0,22.5606,22.5606,22.5381,22.5456,26100.0
2013-08-29 12:30:00,30.0,30.01,29.98,30.0,56100.0,22.5531,22.5606,22.5381,22.5531,56100.0
2013-08-29 12:40:00,30.01,30.02,29.98,30.0,33000.0,22.5606,22.5682,22.5381,22.5531,33000.0
2013-08-29 12:50:00,30.0,30.0,29.97,30.0,24100.0,22.5531,22.5531,22.5306,22.5531,24100.0
2013-08-29 13:00:00,30.01,30.05,29.98,30.04,39000.0,22.5606,22.5907,22.5381,22.5832,39000.0
2013-08-29 13:10:00,30.04,30.05,29.99,30.01,18300.0,22.5832,22.5907,22.5456,22.5606,18300.0
2013-08-29 13:20:00,30.01,30.01,29.92,29.97,92200.0,22.5606,22.5606,22.493,22.5306,92200.0
2013-08-29 13:30:00,29.97,29.97,29.88,29.91,60800.0,22.5306,22.5306,22.4629,22.4855,60800.0
2013-08-29 13:40:00,29.91,29.92,29.89,29.91,35000.0,22.4855,22.493,22.4704,22.4855,35000.0
2013-08-29 13:50:00,29.9,29.91,29.85,29.88,31000.0,22.478,22.4855,22.4404,22.4629,31000.0
2013-08-29 14:00:00,29.88,29.94,29.85,29.92,51100.0,22.4629,22.508,22.4404,22.493,51100.0
2013-08-29 14:10:00,29.93,29.93,29.86,29.88,46400.0,22.5005,22.5005,22.4479,22.4629,46400.0
2013-08-29 14:20:00,29.89,29.92,29.88,29.89,54000.0,22.4704,22.493,22.4629,22.4704,54000.0
2013-08-29 14:30:00,29.89,29.94,29.89,29.91,34300.0,22.4704,22.508,22.4704,22.4855,34300.0
2013-08-29 14:40:00,29.9,29.94,29.9,29.93,29100.0,22.478,22.508,22.478,22.5005,29100.0
2013-08-29 14:50:00,29.93,29.94,29.9,29.91,28300.0,22.5005,22.508,22.478,22.4855,28300.0
2013-08-29 15:00:00,29.92,29.92,29.86,29.88,59400.0,22.493,22.493,22.4479,22.4629,59400.0
2013-08-29 15:10:00,29.89,29.91,29.88,29.89,96700.0,22.4704,22.4855,22.4629,22.4704,96700.0
2013-08-29 15:20:00,29.88,29.89,29.79,29.8,91100.0,22.4629,22.4704,22.3953,22.4028,91100.0
2013-08-29 15:30:00,29.8,29.82,29.75,29.79,139400.0,22.4028,22.4178,22.3652,22.3953,139400.0
2013-08-29 15:40:00,29.79,29.82,29.77,29.81,207300.0,22.3953,22.4178,22.3802,22.4103,207300.0
2013-08-29 15:50:00,29.81,29.86,29.81,29.85,461500.0,22.4103,22.4479,22.4103,22.4404,461500.0
2013-08-30 09:30:00,29.89,29.9,29.69,29.75,119000.0,22.4704,22.478,22.3201,22.3652,119000.0
2013-08-30 09:40:00,29.75,29.81,29.7,29.74,89700.0,22.3652,22.4103,22.3276,22.3577,89700.0
2013-08-30 09:50:00,29.76,29.84,29.75,29.8,55600.0,22.3727,22.4328,22.3652,22.4028,55600.0
2013-08-30 10:00:00,29.78,29.79,29.7,29.77,127500.0,22.3877,22.3953,22.3276,22.3802,127500.0
2013-08-30 10:10:00,29.76,29.78,29.71,29.76,94400.0,22.3727,22.3877,22.3351,22.3727,94400.0
2013-08-30 10:20:00,29.76,29.77,29.71,29.71,80600.0,22.3727,22.3802,22.3351,22.3351,80600.0
2013-08-30 10:30:00,29.71,29.79,29.69,29.71,59600.0,22.3351,22.3953,22.3201,22.3351,59600.0
2013-08-30 10:40:00,29.7,29.71,29.62,29.69,121700.0,22.3276,22.3351,22.2675,22.3201,121700.0
2013-08-30 10:50:00,29.7,29.77,29.66,29.76,107700.0,22.3276,22.3802,22.2975,22.3727,107700.0
2013-08-30 11:00:00,29.76,29.81,29.74,29.8,71400.0,22.3727,22.4103,22.3577,22.4028,71400.0
2013-08-30 11:10:00,29.81,29.86,29.81,29.81,45000.0,22.4103,22.4479,22.4103,22.4103,45000.0
2013-08-30 11:20:00,29.82,29.85,29.76,29.76,68300.0,22.4178,22.4404,22.3727,22.3727,68300.0
2013-08-30 11:30:00,29.76,29.76,29.71,29.72,67000.0,22.3727,22.3727,22.3351,22.3426,67000.0
2013-08-30 11:40:00,29.72,29.76,29.69,29.76,50000.0,22.3426,22.3727,22.3201,22.3727,50000.0
2013-08-30 11:50:00,29.76,29.76,29.71,29.73,47500.0,22.3727,22.3727,22.3351,22.3502,47500.0
2013-08-30 12:00:00,29.72,29.75,29.69,29.73,20300.0,22.3426,22.3652,22.3201,22.3502,20300.0
2013-08-30 12:10:00,29.73,29.78,29.73,29.77,27600.0,22.3502,22.3877,22.3502,22.3802,27600.0
2013-08-30 12:20:00,29.78,29.78,29.7,29.73,32200.0,22.3877,22.3877,22.3276,22.3502,32200.0
2013-08-30 12:30:00,29.72,29.75,29.71,29.73,39400.0,22.3426,22.3652,22.3351,22.3502,39400.0
2013-08-30 12:40:00,29.73,29.75,29.72,29.74,29600.0,22.3502,22.3652,22.3426,22.3577,29600.0
2013-08-30 12:50:00,29.75,29.77,29.73,29.76,36000.0,22.3652,22.3802,22.3502,22.3727,36000.0
2013-08-30 13:00:00,29.76,29.76,29.63,29.63,119700.0,22.3727,22.3727,22.275,22.275,119700.0
2013-08-30 13:10:00,29.64,29.81,29.62,29.76,94700.0,22.2825,22.4103,22.2675,22.3727,94700.0
2013-08-30 13:20:00,29.76,29.77,29.69,29.76,32100.0,22.3727,22.3802,22.3201,22.3727,32100.0
2013-08-30 13:30:00,29.75,29.76,29.72,29.73,27000.0,22.3652,22.3727,22.3426,22.3502,27000.0
2013-08-30 13:40:00,29.73,29.79,29.7,29.76,32700.0,22.3502,22.3953,22.3276,22.3727,32700.0
2013-08-30 13:50:00,29.76,29.78,29.68,29.68,36000.0,22.3727,22.3877,22.3126,22.3126,36000.0
2013-08-30 14:00:00,29.68,29.71,29.66,29.7,32600.0,22.3126,22.3351,22.2975,22.3276,32600.0
2013-08-30 14:10:00,29.7,29.72,29.67,29.7,21800.0,22.3276,22.3426,22.305,22.3276,21800.0
2013-08-30 14:20:00,29.7,29.71,29.68,29.68,27900.0,22.3276,22.3351,22.3126,22.3126,27900.0
2013-08-30 14:30:00,29.69,29.79,29.69,29.77,51700.0,22.3201,22.3953,22.3201,22.3802,51700.0
2013-08-30 14:40:00,29.78,29.79,29.76,29.77,25300.0,22.3877,22.3953,22.3727,22.3802,25300.0
2013-08-30 14:50:00,29.77,29.81,29.76,29.8,32100.0,22.3802,22.4103,22.3727,22.4028,32100.0
2013-08-30 15:00:00,29.79,29.83,29.77,29.81,59900.0,22.3953,22.4253,22.3802,22.4103,59900.0
2013-08-30 15:10:00,29.8,29.85,29.8,29.81,62600.0,22.4028,22.4404,22.4028,22.4103,62600.0
2013-08-30 15:20:00,29.82,29.84,29.8,29.8,76300.0,22.4178,22.4328,22.4028,22.4028,76300.0
2013-08-30 15:30:00,29.8,29.81,29.75,29.75,116300.0,22.4028,22.4103,22.3652,22.3652,116300.0
2013-08-30 15:40:00,29.76,29.77,29.66,29.71,279300.0,22.3727,22.3802,22.2975,22.3351,279300.0
2013-08-30 15:50:00,29.7,29.76,29.62,29.74,636800.0,22.3276,22.3727,22.2675,22.3577,636800.0
2013-09-03 09:30:00,30.14,30.49,30.12,30.48,223800.0,22.6584,22.9215,22.6433,22.914,223800.0
2013-09-03 09:40:00,30.48,30.54,30.34,30.35,127200.0,22.914,22.9591,22.8087,22.8163,127200.0
2013-09-03 09:50:00,30.36,30.37,30.21,30.28,91700.0,22.8238,22.8313,22.711,22.7636,91700.0
2013-09-03 10:00:00,30.28,30.31,30.22,30.23,114900.0,22.7636,22.7862,22.7185,22.726,114900.0
2013-09-03 10:10:00,30.23,30.27,30.17,30.23,100900.0,22.726,22.7561,22.6809,22.726,100900.0
2013-09-03 10:20:00,30.23,30.28,30.17,30.25,86600.0,22.726,22.7636,22.6809,22.7411,86600.0
2013-09-03 10:30:00,30.26,30.27,30.22,30.25,75500.0,22.7486,22.7561,22.7185,22.7411,75500.0
2013-09-03 10:40:00,30.26,30.36,30.23,30.34,123000.0,22.7486,22.8238,22.726,22.8087,123000.0
2013-09-03 10:50:00,30.33,30.34,30.25,30.27,98200.0,22.8012,22.8087,22.7411,22.7561,98200.0
2013-09-03 11:00:00,30.27,30.32,30.27,30.29,72900.0,22.7561,22.7937,22.7561,22.7711,72900.0
2013-09-03 11:10:00,30.29,30.37,30.28,30.28,117900.0,22.7711,22.8313,22.7636,22.7636,117900.0
2013-09-03 11:20:00,30.27,30.27,30.06,30.08,90100.0,22.7561,22.7561,22.5982,22.6133,90100.0
2013-09-03 11:30:00,30.08,30.16,30.05,30.16,95400.0,22.6133,22.6734,22.5907,22.6734,95400.0
2013-09-03 11:40:00,30.16,30.18,30.06,30.14,84700.0,22.6734,22.6884,22.5982,22.6584,84700.0
2013-09-03 11:50:00,30.14,30.14,30.1,30.13,66900.0,22.6584,22.6584,22.6283,22.6509,66900.0
2013-09-03 12:00:00,30.13,30.16,30.1,30.16,58000.0,22.6509,22.6734,22.6283,22.6734,58000.0
2013-09-03 12:10:00,30.16,30.16,30.09,30.09,56800.0,22.6734,22.6734,22.6208,22.6208,56800.0
2013-09-03 12:20:00,30.1,30.15,30.09,30.12,56200.0,22.6283,22.6659,22.6208,22.6433,56200.0
2013-09-03 12:30:00,30.13,30.13,30.08,30.11,38000.0,22.6509,22.6509,22.6133,22.6358,38000.0
2013-09-03 12:40:00,30.1,30.1,29.99,30.03,51400.0,22.6283,22.6283,22.5456,22.5757,51400.0
2013-09-03 12:50:00,30.03,30.05,29.99,30.0,35600.0,22.5757,22.5907,22.5456,22.5531,35600.0
2013-09-03 13:00:00,29.99,30.0,29.95,29.99,64600.0,22.5456,22.5531,22.5155,22.5456,64600.0
2013-09-03 13:10:00,30.0,30.06,30.0,30.0,43500.0,22.5531,22.5982,22.5531,22.5531,43500.0
2013-09-03 13:20:00,30.0,30.06,29.97,30.06,60300.0,22.5531,22.5982,22.5306,22.5982,60300.0
2013-09-03 13:30:00,30.05,30.06,30.02,30.03,41400.0,22.5907,22.5982,22.5682,22.5757,41400.0
2013-09-03 13:40:00,30.03,30.05,29.93,29.93,45700.0,22.5757,22.5907,22.5005,22.5005,45700.0
2013-09-03 13:50:00,29.93,30.02,29.93,30.0,136600.0,22.5005,22.5682,22.5005,22.5531,136600.0
2013-09-03 14:00:00,30.0,30.05,29.99,30.05,117800.0,22.5531,22.5907,22.5456,22.5907,117800.0
2013-09-03 14:10:00,30.05,30.15,30.05,30.12,156600.0,22.5907,22.6659,22.5907,22.6433,156600.0
2013-09-03 14:20:00,30.11,30.13,30.04,30.12,189000.0,22.6358,22.6509,22.5832,22.6433,189000.0
2013-09-03 14:30:00,30.11,30.14,30.08,30.09,73000.0,22.6358,22.6584,22.6133,22.6208,73000.0
2013-09-03 14:40:00,30.09,30.09,30.01,30.03,52600.0,22.6208,22.6208,22.5606,22.5757,52600.0
2013-09-03 14:50:00,30.03,30.07,29.98,30.06,72700.0,22.5757,22.6058,22.5381,22.5982,72700.0
2013-09-03 15:00:00,30.07,30.17,30.04,30.14,82300.0,22.6058,22.6809,22.5832,22.6584,82300.0
2013-09-03 15:10:00,30.14,30.15,30.11,30.11,49500.0,22.6584,22.6659,22.6358,22.6358,49500.0
2013-09-03 15:20:00,30.1,30.12,30.06,30.09,65300.0,22.6283,22.6433,22.5982,22.6208,65300.0
2013-09-03 15:30:00,30.08,30.14,30.08,30.13,77800.0,22.6133,22.6584,22.6133,22.6509,77800.0
2013-09-03 15:40:00,30.14,30.16,30.03,30.03,169400.0,22.6584,22.6734,22.5757,22.5757,169400.0
2013-09-03 15:50:00,30.03,30.11,30.03,30.11,293000.0,22.5757,22.6358,22.5757,22.6358,293000.0
2013-09-04 09:30:00,30.07,30.18,30.01,30.04,66400.0,22.6058,22.6884,22.5606,22.5832,66400.0
2013-09-04 09:40:00,30.04,30.21,30.04,30.16,132900.0,22.5832,22.711,22.5832,22.6734,132900.0
2013-09-04 09:50:00,30.16,30.28,30.14,30.14,279500.0,22.6734,22.7636,22.6584,22.6584,279500.0
2013-09-04 10:00:00,30.14,30.37,30.14,30.3,49000.0,22.6584,22.8313,22.6584,22.7787,49000.0
2013-09-04 10:10:00,30.31,30.39,30.31,30.33,71400.0,22.7862,22.8463,22.7862,22.8012,71400.0
2013-09-04 10:20:00,30.33,30.36,30.3,30.36,49700.0,22.8012,22.8238,22.7787,22.8238,49700.0
2013-09-04 10:30:00,30.36,30.39,30.33,30.38,27500.0,22.8238,22.8463,22.8012,22.8388,27500.0
2013-09-04 10:40:00,30.38,30.4,30.36,30.4,129200.0,22.8388,22.8538,22.8238,22.8538,129200.0
2013-09-04 10:50:00,30.4,30.43,30.38,30.41,125000.0,22.8538,22.8764,22.8388,22.8614,125000.0
2013-09-04 11:00:00,30.4,30.51,30.4,30.51,113000.0,22.8538,22.9365,22.8538,22.9365,113000.0
2013-09-04 11:10:00,30.51,30.55,30.47,30.47,147500.0,22.9365,22.9666,22.9065,22.9065,147500.0
2013-09-04 11:20:00,30.48,30.48,30.41,30.43,144000.0,22.914,22.914,22.8614,22.8764,144000.0
2013-09-04 11:30:00,30.43,30.44,30.4,30.4,152600.0,22.8764,22.8839,22.8538,22.8538,152600.0
2013-09-04 11:40:00,30.41,30.43,30.38,30.39,88000.0,22.8614,22.8764,22.8388,22.8463,88000.0
2013-09-04 11:50:00,30.38,30.44,30.38,30.4,90300.0,22.8388,22.8839,22.8388,22.8538,90300.0
2013-09-04 12:00:00,30.4,30.41,30.38,30.41,54800.0,22.8538,22.8614,22.8388,22.8614,54800.0
2013-09-04 12:10:00,30.4,30.42,30.37,30.39,117400.0,22.8538,22.8689,22.8313,22.8463,117400.0
2013-09-04 12:20:00,30.39,30.4,30.35,30.35,151600.0,22.8463,22.8538,22.8163,22.8163,151600.0
2013-09-04 12:30:00,30.36,30.36,30.3,30.32,88000.0,22.8238,22.8238,22.7787,22.7937,88000.0
2013-09-04 12:40:00,30.32,30.33,30.26,30.29,73100.0,22.7937,22.8012,22.7486,22.7711,73100.0
2013-09-04 12:50:00,30.29,30.29,30.25,30.28,83800.0,22.7711,22.7711,22.7411,22.7636,83800.0
2013-09-04 13:00:00,30.27,30.29,30.26,30.29,80000.0,22.7561,22.7711,22.7486,22.7711,80000.0
2013-09-04 13:10:00,30.29,30.37,30.29,30.37,87000.0,22.7711,22.8313,22.7711,22.8313,87000.0
2013-09-04 13:20:00,30.37,30.42,30.37,30.39,89300.0,22.8313,22.8689,22.8313,22.8463,89300.0
2013-09-04 13:30:00,30.39,30.42,30.36,30.4,113400.0,22.8463,22.8689,22.8238,22.8538,113400.0
2013-09-04 13:40:00,30.41,30.41,30.35,30.36,54900.0,22.8614,22.8614,22.8163,22.8238,54900.0
2013-09-04 13:50:00,30.37,30.39,30.33,30.38,78200.0,22.8313,22.8463,22.8012,22.8388,78200.0
2013-09-04 14:00:00,30.39,30.47,30.38,30.42,135700.0,22.8463,22.9065,22.8388,22.8689,135700.0
2013-09-04 14:10:00,30.42,30.43,30.37,30.4,45900.0,22.8689,22.8764,22.8313,22.8538,45900.0
2013-09-04 14:20:00,30.4,30.4,30.37,30.37,44900.0,22.8538,22.8538,22.8313,22.8313,44900.0
2013-09-04 14:30:00,30.38,30.38,30.33,30.33,42800.0,22.8388,22.8388,22.8012,22.8012,42800.0
2013-09-04 14:40:00,30.33,30.35,30.33,30.33,38500.0,22.8012,22.8163,22.8012,22.8012,38500.0
2013-09-04 14:50:00,30.34,30.4,30.33,30.4,50600.0,22.8087,22.8538,22.8012,22.8538,50600.0
2013-09-04 15:00:00,30.4,30.41,30.36,30.39,85700.0,22.8538,22.8614,22.8238,22.8463,85700.0
2013-09-04 15:10:00,30.4,30.42,30.37,30.41,54600.0,22.8538,22.8689,22.8313,22.8614,54600.0
2013-09-04 15:20:00,30.42,30.44,30.32,30.41,174400.0,22.8689,22.8839,22.7937,22.8614,174400.0
2013-09-04 15:30:00,30.41,30.41,30.31,30.32,119200.0,22.8614,22.8614,22.7862,22.7937,119200.0
2013-09-04 15:40:00,30.32,30.39,30.32,30.39,175000.0,22.7937,22.8463,22.7937,22.8463,175000.0
2013-09-04 15:50:00,30.39,30.39,30.32,30.39,349300.0,22.8463,22.8463,22.7937,22.8463,349300.0
2013-09-05 09:30:00,30.39,30.55,30.34,30.55,84900.0,22.8463,22.9666,22.8087,22.9666,84900.0
2013-09-05 09:40:00,30.55,30.59,30.5,30.59,65800.0,22.9666,22.9967,22.929,22.9967,65800.0
2013-09-05 09:50:00,30.58,30.67,30.57,30.64,68300.0,22.9892,23.0568,22.9816,23.0343,68300.0
2013-09-05 10:00:00,30.64,30.65,30.57,30.6,61500.0,23.0343,23.0418,22.9816,23.0042,61500.0
2013-09-05 10:10:00,30.6,30.71,30.59,30.71,58800.0,23.0042,23.0869,22.9967,23.0869,58800.0
2013-09-05 10:20:00,30.71,30.74,30.66,30.72,102700.0,23.0869,23.1094,23.0493,23.0944,102700.0
2013-09-05 10:30:00,30.73,30.73,30.61,30.66,82100.0,23.1019,23.1019,23.0117,23.0493,82100.0
2013-09-05 10:40:00,30.67,30.67,30.61,30.63,82900.0,23.0568,23.0568,23.0117,23.0267,82900.0
2013-09-05 10:50:00,30.63,30.69,30.6,30.61,52500.0,23.0267,23.0719,23.0042,23.0117,52500.0
2013-09-05 11:00:00,30.6,30.67,30.6,30.66,70700.0,23.0042,23.0568,23.0042,23.0493,70700.0
2013-09-05 11:10:00,30.67,30.68,30.63,30.64,39300.0,23.0568,23.0643,23.0267,23.0343,39300.0
2013-09-05 11:20:00,30.65,30.65,30.59,30.63,50700.0,23.0418,23.0418,22.9967,23.0267,50700.0
2013-09-05 11:30:00,30.63,30.72,30.63,30.7,59300.0,23.0267,23.0944,23.0267,23.0794,59300.0
2013-09-05 11:40:00,30.7,30.75,30.7,30.73,75800.0,23.0794,23.117,23.0794,23.1019,75800.0
2013-09-05 11:50:00,30.74,30.74,30.69,30.71,40600.0,23.1094,23.1094,23.0719,23.0869,40600.0
2013-09-05 12:00:00,30.71,30.72,30.67,30.67,47100.0,23.0869,23.0944,23.0568,23.0568,47100.0
2013-09-05 12:10:00,30.66,30.67,30.63,30.63,35000.0,23.0493,23.0568,23.0267,23.0267,35000.0
2013-09-05 12:20:00,30.64,30.69,30.64,30.68,27200.0,23.0343,23.0719,23.0343,23.0643,27200.0
2013-09-05 12:30:00,30.68,30.69,30.66,30.66,32800.0,23.0643,23.0719,23.0493,23.0493,32800.0
2013-09-05 12:40:00,30.66,30.7,30.66,30.68,31000.0,23.0493,23.0794,23.0493,23.0643,31000.0
2013-09-05 12:50:00,30.68,30.7,30.67,30.69,24000.0,23.0643,23.0794,23.0568,23.0719,24000.0
2013-09-05 13:00:00,30.68,30.69,30.65,30.65,37300.0,23.0643,23.0719,23.0418,23.0418,37300.0
2013-09-05 13:10:00,30.65,30.67,30.62,30.67,33900.0,23.0418,23.0568,23.0192,23.0568,33900.0
2013-09-05 13:20:00,30.67,30.67,30.65,30.67,33100.0,23.0568,23.0568,23.0418,23.0568,33100.0
2013-09-05 13:30:00,30.67,30.67,30.64,30.67,30000.0,23.0568,23.0568,23.0343,23.0568,30000.0
2013-09-05 13:40:00,30.66,30.71,30.65,30.7,50400.0,23.0493,23.0869,23.0418,23.0794,50400.0
2013-09-05 13:50:00,30.69,30.7,30.63,30.63,34700.0,23.0719,23.0794,23.0267,23.0267,34700.0
2013-09-05 14:00:00,30.63,30.66,30.61,30.66,32100.0,23.0267,23.0493,23.0117,23.0493,32100.0
2013-09-05 14:10:00,30.66,30.67,30.65,30.65,21500.0,23.0493,23.0568,23.0418,23.0418,21500.0
2013-09-05 14:20:00,30.66,30.66,30.61,30.63,57300.0,23.0493,23.0493,23.0117,23.0267,57300.0
2013-09-05 14:30:00,30.64,30.69,30.64,30.69,66300.0,23.0343,23.0719,23.0343,23.0719,66300.0
2013-09-05 14:40:00,30.68,30.71,30.68,30.71,74200.0,23.0643,23.0869,23.0643,23.0869,74200.0
2013-09-05 14:50:00,30.71,30.77,30.7,30.77,222300.0,23.0869,23.132,23.0794,23.132,222300.0
2013-09-05 15:00:00,30.77,30.77,30.75,30.76,95200.0,23.132,23.132,23.117,23.1245,95200.0
2013-09-05 15:10:00,30.75,30.77,30.74,30.75,171300.0,23.117,23.132,23.1094,23.117,171300.0
2013-09-05 15:20:00,30.75,30.77,30.73,30.77,99400.0,23.117,23.132,23.1019,23.132,99400.0
2013-09-05 15:30:00,30.76,30.78,30.75,30.78,172300.0,23.1245,23.1395,23.117,23.1395,172300.0
2013-09-05 15:40:00,30.78,30.8,30.7,30.71,301600.0,23.1395,23.1545,23.0794,23.0869,301600.0
2013-09-05 15:50:00,30.71,30.72,30.62,30.67,735100.0,23.0869,23.0944,23.0192,23.0568,735100.0
2013-09-06 09:30:00,30.76,30.8,30.58,30.58,111200.0,23.1245,23.1545,22.9892,22.9892,111200.0
2013-09-06 09:40:00,30.59,30.59,30.15,30.24,212600.0,22.9967,22.9967,22.6659,22.7336,212600.0
2013-09-06 09:50:00,30.25,30.32,30.22,30.24,170800.0,22.7411,22.7937,22.7185,22.7336,170800.0
2013-09-06 10:00:00,30.24,30.24,29.98,30.17,197400.0,22.7336,22.7336,22.5381,22.6809,197400.0
2013-09-06 10:10:00,30.17,30.3,30.15,30.28,120100.0,22.6809,22.7787,22.6659,22.7636,120100.0
2013-09-06 10:20:00,30.27,30.39,30.27,30.38,135100.0,22.7561,22.8463,22.7561,22.8388,135100.0
2013-09-06 10:30:00,30.38,30.41,30.28,30.3,130800.0,22.8388,22.8614,22.7636,22.7787,130800.0
2013-09-06 10:40:00,30.31,30.45,30.3,30.4,73800.0,22.7862,22.8914,22.7787,22.8538,73800.0
2013-09-06 10:50:00,30.4,30.53,30.39,30.53,80100.0,22.8538,22.9516,22.8463,22.9516,80100.0
2013-09-06 11:00:00,30.53,30.63,30.53,30.54,89700.0,22.9516,23.0267,22.9516,22.9591,89700.0
2013-09-06 11:10:00,30.54,30.57,30.51,30.51,98500.0,22.9591,22.9816,22.9365,22.9365,98500.0
2013-09-06 11:20:00,30.51,30.53,30.47,30.51,117300.0,22.9365,22.9516,22.9065,22.9365,117300.0
2013-09-06 11:30:00,30.51,30.57,30.51,30.57,75100.0,22.9365,22.9816,22.9365,22.9816,75100.0
2013-09-06 11:40:00,30.56,30.58,30.54,30.55,60300.0,22.9741,22.9892,22.9591,22.9666,60300.0
2013-09-06 11:50:00,30.55,30.55,30.51,30.54,43600.0,22.9666,22.9666,22.9365,22.9591,43600.0
2013-09-06 12:00:00,30.54,30.57,30.5,30.51,36600.0,22.9591,22.9816,22.929,22.9365,36600.0
2013-09-06 12:10:00,30.5,30.52,30.49,30.52,44800.0,22.929,22.9441,22.9215,22.9441,44800.0
2013-09-06 12:20:00,30.51,30.51,30.46,30.49,42300.0,22.9365,22.9365,22.8989,22.9215,42300.0
2013-09-06 12:30:00,30.49,30.53,30.49,30.49,64700.0,22.9215,22.9516,22.9215,22.9215,64700.0
2013-09-06 12:40:00,30.49,30.54,30.49,30.52,58600.0,22.9215,22.9591,22.9215,22.9441,58600.0
2013-09-06 12:50:00,30.51,30.58,30.5,30.58,83100.0,22.9365,22.9892,22.929,22.9892,83100.0
2013-09-06 13:00:00,30.57,30.59,30.54,30.57,56700.0,22.9816,22.9967,22.9591,22.9816,56700.0
2013-09-06 13:10:00,30.57,30.57,30.52,30.55,69200.0,22.9816,22.9816,22.9441,22.9666,69200.0
2013-09-06 13:20:00,30.56,30.57,30.51,30.51,59200.0,22.9741,22.9816,22.9365,22.9365,59200.0
2013-09-06 13:30:00,30.52,30.55,30.5,30.54,48100.0,22.9441,22.9666,22.929,22.9591,48100.0
2013-09-06 13:40:00,30.54,30.58,30.53,30.57,89400.0,22.9591,22.9892,22.9516,22.9816,89400.0
2013-09-06 13:50:00,30.57,30.6,30.55,30.55,82100.0,22.9816,23.0042,22.9666,22.9666,82100.0
2013-09-06 14:00:00,30.56,30.59,30.55,30.57,73500.0,22.9741,22.9967,22.9666,22.9816,73500.0
2013-09-06 14:10:00,30.56,30.58,30.52,30.54,115600.0,22.9741,22.9892,22.9441,22.9591,115600.0
2013-09-06 14:20:00,30.54,30.59,30.52,30.59,79700.0,22.9591,22.9967,22.9441,22.9967,79700.0
2013-09-06 14:30:00,30.59,30.6,30.56,30.58,73100.0,22.9967,23.0042,22.9741,22.9892,73100.0
2013-09-06 14:40:00,30.58,30.59,30.54,30.58,71100.0,22.9892,22.9967,22.9591,22.9892,71100.0
2013-09-06 14:50:00,30.58,30.59,30.53,30.55,58600.0,22.9892,22.9967,22.9516,22.9666,58600.0
2013-09-06 15:00:00,30.55,30.59,30.5,30.52,99800.0,22.9666,22.9967,22.929,22.9441,99800.0
2013-09-06 15:10:00,30.52,30.56,30.46,30.56,84000.0,22.9441,22.9741,22.8989,22.9741,84000.0
2013-09-06 15:20:00,30.56,30.58,30.53,30.55,84300.0,22.9741,22.9892,22.9516,22.9666,84300.0
2013-09-06 15:30:00,30.55,30.58,30.51,30.55,148500.0,22.9666,22.9892,22.9365,22.9666,148500.0
2013-09-06 15:40:00,30.55,30.57,30.46,30.47,157700.0,22.9666,22.9816,22.8989,22.9065,157700.0
2013-09-06 15:50:00,30.47,30.53,30.44,30.45,301600.0,22.9065,22.9516,22.8839,22.8914,301600.0
2013-09-09 09:30:00,30.55,30.61,30.44,30.5,110200.0,22.9666,23.0117,22.8839,22.929,110200.0
2013-09-09 09:40:00,30.5,30.54,30.4,30.51,77800.0,22.929,22.9591,22.8538,22.9365,77800.0
2013-09-09 09:50:00,30.51,30.56,30.49,30.53,75800.0,22.9365,22.9741,22.9215,22.9516,75800.0
2013-09-09 10:00:00,30.53,30.58,30.42,30.43,140800.0,22.9516,22.9892,22.8689,22.8764,140800.0
2013-09-09 10:10:00,30.43,30.53,30.41,30.52,101200.0,22.8764,22.9516,22.8614,22.9441,101200.0
2013-09-09 10:20:00,30.52,30.56,30.47,30.48,81400.0,22.9441,22.9741,22.9065,22.914,81400.0
2013-09-09 10:30:00,30.47,30.57,30.47,30.52,43100.0,22.9065,22.9816,22.9065,22.9441,43100.0
2013-09-09 10:40:00,30.52,30.58,30.52,30.55,33400.0,22.9441,22.9892,22.9441,22.9666,33400.0
2013-09-09 10:50:00,30.55,30.56,30.5,30.55,116600.0,22.9666,22.9741,22.929,22.9666,116600.0
2013-09-09 11:00:00,30.54,30.61,30.54,30.59,79600.0,22.9591,23.0117,22.9591,22.9967,79600.0
2013-09-09 11:10:00,30.59,30.63,30.55,30.56,45400.0,22.9967,23.0267,22.9666,22.9741,45400.0
2013-09-09 11:20:00,30.55,30.58,30.53,30.58,27700.0,22.9666,22.9892,22.9516,22.9892,27700.0
2013-09-09 11:30:00,30.57,30.63,30.54,30.62,41100.0,22.9816,23.0267,22.9591,23.0192,41100.0
2013-09-09 11:40:00,30.63,30.64,30.61,30.64,34600.0,23.0267,23.0343,23.0117,23.0343,34600.0
2013-09-09 11:50:00,30.64,30.65,30.6,30.63,32500.0,23.0343,23.0418,23.0042,23.0267,32500.0
2013-09-09 12:00:00,30.63,30.66,30.63,30.65,22900.0,23.0267,23.0493,23.0267,23.0418,22900.0
2013-09-09 12:10:00,30.65,30.73,30.64,30.69,38100.0,23.0418,23.1019,23.0343,23.0719,38100.0
2013-09-09 12:20:00,30.7,30.71,30.64,30.67,40600.0,23.0794,23.0869,23.0343,23.0568,40600.0
2013-09-09 12:30:00,30.67,30.67,30.62,30.67,48900.0,23.0568,23.0568,23.0192,23.0568,48900.0
2013-09-09 12:40:00,30.67,30.69,30.65,30.65,40300.0,23.0568,23.0719,23.0418,23.0418,40300.0
2013-09-09 12:50:00,30.66,30.72,30.65,30.71,58300.0,23.0493,23.0944,23.0418,23.0869,58300.0
2013-09-09 13:00:00,30.7,30.74,30.69,30.72,47900.0,23.0794,23.1094,23.0719,23.0944,47900.0
2013-09-09 13:10:00,30.72,30.74,30.7,30.7,24900.0,23.0944,23.1094,23.0794,23.0794,24900.0
2013-09-09 13:20:00,30.7,30.73,30.69,30.71,41200.0,23.0794,23.1019,23.0719,23.0869,41200.0
2013-09-09 13:30:00,30.7,30.74,30.7,30.72,32400.0,23.0794,23.1094,23.0794,23.0944,32400.0
2013-09-09 13:40:00,30.72,30.74,30.68,30.72,41500.0,23.0944,23.1094,23.0643,23.0944,41500.0
2013-09-09 13:50:00,30.72,30.75,30.7,30.75,58600.0,23.0944,23.117,23.0794,23.117,58600.0
2013-09-09 14:00:00,30.74,30.77,30.73,30.73,42300.0,23.1094,23.132,23.1019,23.1019,42300.0
2013-09-09 14:10:00,30.73,30.79,30.73,30.79,65500.0,23.1019,23.147,23.1019,23.147,65500.0
2013-09-09 14:20:00,30.78,30.79,30.74,30.75,36000.0,23.1395,23.147,23.1094,23.117,36000.0
2013-09-09 14:30:00,30.74,30.78,30.72,30.74,44700.0,23.1094,23.1395,23.0944,23.1094,44700.0
2013-09-09 14:40:00,30.74,30.78,30.73,30.78,44400.0,23.1094,23.1395,23.1019,23.1395,44400.0
2013-09-09 14:50:00,30.78,30.79,30.75,30.75,36800.0,23.1395,23.147,23.117,23.117,36800.0
2013-09-09 15:00:00,30.75,30.77,30.73,30.74,50300.0,23.117,23.132,23.1019,23.1094,50300.0
2013-09-09 15:10:00,30.75,30.75,30.71,30.72,47500.0,23.117,23.117,23.0869,23.0944,47500.0
2013-09-09 15:20:00,30.72,30.74,30.7,30.73,48200.0,23.0944,23.1094,23.0794,23.1019,48200.0
2013-09-09 15:30:00,30.73,30.76,30.71,30.74,65700.0,23.1019,23.1245,23.0869,23.1094,65700.0
2013-09-09 15:40:00,30.75,30.77,30.73,30.77,72600.0,23.117,23.132,23.1019,23.132,72600.0
2013-09-09 15:50:00,30.77,30.79,30.75,30.78,283600.0,23.132,23.147,23.117,23.1395,283600.0
2013-09-10 09:30:00,31.08,31.15,31.05,31.09,132600.0,23.365,23.4177,23.3425,23.3726,132600.0
2013-09-10 09:40:00,31.1,31.23,31.05,31.23,171100.0,23.3801,23.4778,23.3425,23.4778,171100.0
2013-09-10 09:50:00,31.21,31.34,31.2,31.27,216200.0,23.4628,23.5605,23.4553,23.5079,216200.0
2013-09-10 10:00:00,31.28,31.29,31.23,31.27,78000.0,23.5154,23.5229,23.4778,23.5079,78000.0
2013-09-10 10:10:00,31.27,31.29,31.21,31.24,70700.0,23.5079,23.5229,23.4628,23.4853,70700.0
2013-09-10 10:20:00,31.24,31.31,31.24,31.28,91500.0,23.4853,23.538,23.4853,23.5154,91500.0
2013-09-10 10:30:00,31.28,31.33,31.28,31.32,102200.0,23.5154,23.553,23.5154,23.5455,102200.0
2013-09-10 10:40:00,31.33,31.35,31.32,31.33,65100.0,23.553,23.568,23.5455,23.553,65100.0
2013-09-10 10:50:00,31.33,31.37,31.32,31.32,66000.0,23.553,23.5831,23.5455,23.5455,66000.0
2013-09-10 11:00:00,31.32,31.35,31.3,31.34,85000.0,23.5455,23.568,23.5304,23.5605,85000.0
2013-09-10 11:10:00,31.34,31.37,31.32,31.34,67300.0,23.5605,23.5831,23.5455,23.5605,67300.0
2013-09-10 11:20:00,31.34,31.36,31.33,31.35,40300.0,23.5605,23.5755,23.553,23.568,40300.0
2013-09-10 11:30:00,31.34,31.35,31.26,31.26,99200.0,23.5605,23.568,23.5004,23.5004,99200.0
2013-09-10 11:40:00,31.27,31.27,31.14,31.18,97600.0,23.5079,23.5079,23.4101,23.4402,97600.0
2013-09-10 11:50:00,31.19,31.23,31.18,31.21,69100.0,23.4477,23.4778,23.4402,23.4628,69100.0
2013-09-10 12:00:00,31.21,31.28,31.21,31.28,45900.0,23.4628,23.5154,23.4628,23.5154,45900.0
2013-09-10 12:10:00,31.28,31.28,31.21,31.22,45500.0,23.5154,23.5154,23.4628,23.4703,45500.0
2013-09-10 12:20:00,31.23,31.25,31.22,31.24,26200.0,23.4778,23.4928,23.4703,23.4853,26200.0
2013-09-10 12:30:00,31.23,31.28,31.22,31.25,40000.0,23.4778,23.5154,23.4703,23.4928,40000.0
2013-09-10 12:40:00,31.26,31.27,31.22,31.23,49100.0,23.5004,23.5079,23.4703,23.4778,49100.0
2013-09-10 12:50:00,31.23,31.26,31.21,31.26,34700.0,23.4778,23.5004,23.4628,23.5004,34700.0
2013-09-10 13:00:00,31.26,31.26,31.22,31.23,37500.0,23.5004,23.5004,23.4703,23.4778,37500.0
2013-09-10 13:10:00,31.23,31.26,31.2,31.26,59300.0,23.4778,23.5004,23.4553,23.5004,59300.0
2013-09-10 13:20:00,31.25,31.3,31.23,31.28,65800.0,23.4928,23.5304,23.4778,23.5154,65800.0
2013-09-10 13:30:00,31.27,31.31,31.27,31.29,46800.0,23.5079,23.538,23.5079,23.5229,46800.0
2013-09-10 13:40:00,31.3,31.3,31.27,31.27,48300.0,23.5304,23.5304,23.5079,23.5079,48300.0
2013-09-10 13:50:00,31.27,31.3,31.27,31.27,28700.0,23.5079,23.5304,23.5079,23.5079,28700.0
2013-09-10 14:00:00,31.28,31.29,31.25,31.27,46200.0,23.5154,23.5229,23.4928,23.5079,46200.0
2013-09-10 14:10:00,31.26,31.28,31.25,31.27,43500.0,23.5004,23.5154,23.4928,23.5079,43500.0
2013-09-10 14:20:00,31.27,31.28,31.25,31.27,35200.0,23.5079,23.5154,23.4928,23.5079,35200.0
2013-09-10 14:30:00,31.27,31.3,31.26,31.29,181900.0,23.5079,23.5304,23.5004,23.5229,181900.0
2013-09-10 14:40:00,31.28,31.29,31.26,31.26,74500.0,23.5154,23.5229,23.5004,23.5004,74500.0
2013-09-10 14:50:00,31.26,31.27,31.22,31.24,59200.0,23.5004,23.5079,23.4703,23.4853,59200.0
2013-09-10 15:00:00,31.23,31.26,31.22,31.23,53300.0,23.4778,23.5004,23.4703,23.4778,53300.0
2013-09-10 15:10:00,31.24,31.24,31.2,31.22,60400.0,23.4853,23.4853,23.4553,23.4703,60400.0
2013-09-10 15:20:00,31.23,31.25,31.22,31.23,79100.0,23.4778,23.4928,23.4703,23.4778,79100.0
2013-09-10 15:30:00,31.23,31.26,31.22,31.24,109700.0,23.4778,23.5004,23.4703,23.4853,109700.0
2013-09-10 15:40:00,31.25,31.26,31.22,31.25,209800.0,23.4928,23.5004,23.4703,23.4928,209800.0
2013-09-10 15:50:00,31.26,31.3,31.24,31.29,355800.0,23.5004,23.5304,23.4853,23.5229,355800.0
2013-09-11 09:30:00,31.27,31.32,31.27,31.3,146700.0,23.5079,23.5455,23.5079,23.5304,146700.0
2013-09-11 09:40:00,31.29,31.3,31.22,31.23,42700.0,23.5229,23.5304,23.4703,23.4778,42700.0
2013-09-11 09:50:00,31.23,31.24,31.09,31.12,44500.0,23.4778,23.4853,23.3726,23.3951,44500.0
2013-09-11 10:00:00,31.11,31.19,31.1,31.13,92800.0,23.3876,23.4477,23.3801,23.4026,92800.0
2013-09-11 10:10:00,31.13,31.17,31.09,31.14,84300.0,23.4026,23.4327,23.3726,23.4101,84300.0
2013-09-11 10:20:00,31.12,31.13,31.06,31.09,49300.0,23.3951,23.4026,23.35,23.3726,49300.0
2013-09-11 10:30:00,31.09,31.12,31.07,31.09,83200.0,23.3726,23.3951,23.3575,23.3726,83200.0
2013-09-11 10:40:00,31.09,31.14,31.05,31.07,63800.0,23.3726,23.4101,23.3425,23.3575,63800.0
2013-09-11 10:50:00,31.07,31.16,31.07,31.15,47700.0,23.3575,23.4252,23.3575,23.4177,47700.0
2013-09-11 11:00:00,31.15,31.16,31.11,31.13,69300.0,23.4177,23.4252,23.3876,23.4026,69300.0
2013-09-11 11:10:00,31.13,31.13,31.08,31.12,82500.0,23.4026,23.4026,23.365,23.3951,82500.0
2013-09-11 11:20:00,31.12,31.15,31.1,31.13,57500.0,23.3951,23.4177,23.3801,23.4026,57500.0
2013-09-11 11:30:00,31.13,31.23,31.13,31.2,61600.0,23.4026,23.4778,23.4026,23.4553,61600.0
2013-09-11 11:40:00,31.2,31.23,31.2,31.22,38900.0,23.4553,23.4778,23.4553,23.4703,38900.0
2013-09-11 11:50:00,31.22,31.22,31.19,31.21,43200.0,23.4703,23.4703,23.4477,23.4628,43200.0
2013-09-11 12:00:00,31.21,31.22,31.15,31.19,40700.0,23.4628,23.4703,23.4177,23.4477,40700.0
2013-09-11 12:10:00,31.18,31.23,31.17,31.22,53900.0,23.4402,23.4778,23.4327,23.4703,53900.0
2013-09-11 12:20:00,31.22,31.23,31.17,31.22,53900.0,23.4703,23.4778,23.4327,23.4703,53900.0
2013-09-11 12:30:00,31.22,31.23,31.2,31.22,36100.0,23.4703,23.4778,23.4553,23.4703,36100.0
2013-09-11 12:40:00,31.21,31.21,31.16,31.19,48100.0,23.4628,23.4628,23.4252,23.4477,48100.0
2013-09-11 12:50:00,31.19,31.23,31.18,31.21,32000.0,23.4477,23.4778,23.4402,23.4628,32000.0
2013-09-11 13:00:00,31.21,31.22,31.19,31.19,61700.0,23.4628,23.4703,23.4477,23.4477,61700.0
2013-09-11 13:10:00,31.2,31.2,31.17,31.19,78100.0,23.4553,23.4553,23.4327,23.4477,78100.0
2013-09-11 13:20:00,31.19,31.19,31.15,31.16,76500.0,23.4477,23.4477,23.4177,23.4252,76500.0
2013-09-11 13:30:00,31.16,31.22,31.16,31.2,70300.0,23.4252,23.4703,23.4252,23.4553,70300.0
2013-09-11 13:40:00,31.2,31.22,31.19,31.19,59900.0,23.4553,23.4703,23.4477,23.4477,59900.0
2013-09-11 13:50:00,31.2,31.2,31.16,31.17,42100.0,23.4553,23.4553,23.4252,23.4327,42100.0
2013-09-11 14:00:00,31.17,31.2,31.17,31.2,32900.0,23.4327,23.4553,23.4327,23.4553,32900.0
2013-09-11 14:10:00,31.19,31.2,31.16,31.19,56900.0,23.4477,23.4553,23.4252,23.4477,56900.0
2013-09-11 14:20:00,31.19,31.19,31.17,31.18,61500.0,23.4477,23.4477,23.4327,23.4402,61500.0
2013-09-11 14:30:00,31.18,31.19,31.16,31.17,50700.0,23.4402,23.4477,23.4252,23.4327,50700.0
2013-09-11 14:40:00,31.18,31.2,31.17,31.2,31500.0,23.4402,23.4553,23.4327,23.4553,31500.0
2013-09-11 14:50:00,31.2,31.2,31.16,31.18,71600.0,23.4553,23.4553,23.4252,23.4402,71600.0
2013-09-11 15:00:00,31.18,31.18,31.14,31.14,86100.0,23.4402,23.4402,23.4101,23.4101,86100.0
2013-09-11 15:10:00,31.14,31.15,31.11,31.12,79300.0,23.4101,23.4177,23.3876,23.3951,79300.0
2013-09-11 15:20:00,31.12,31.15,31.12,31.13,91100.0,23.3951,23.4177,23.3951,23.4026,91100.0
2013-09-11 15:30:00,31.12,31.16,31.11,31.15,116800.0,23.3951,23.4252,23.3876,23.4177,116800.0
2013-09-11 15:40:00,31.15,31.15,31.11,31.14,140600.0,23.4177,23.4177,23.3876,23.4101,140600.0
2013-09-11 15:50:00,31.14,31.24,31.12,31.23,471000.0,23.4101,23.4853,23.3951,23.4778,471000.0
2013-09-12 09:30:00,31.2,31.27,31.12,31.18,113700.0,23.4553,23.5079,23.3951,23.4402,113700.0
2013-09-12 09:40:00,31.18,31.26,31.18,31.24,160300.0,23.4402,23.5004,23.4402,23.4853,160300.0
2013-09-12 09:50:00,31.25,31.26,31.2,31.21,118700.0,23.4928,23.5004,23.4553,23.4628,118700.0
2013-09-12 10:00:00,31.2,31.24,31.18,31.22,83100.0,23.4553,23.4853,23.4402,23.4703,83100.0
2013-09-12 10:10:00,31.23,31.23,31.19,31.23,62600.0,23.4778,23.4778,23.4477,23.4778,62600.0
2013-09-12 10:20:00,31.22,31.23,31.2,31.23,43100.0,23.4703,23.4778,23.4553,23.4778,43100.0
2013-09-12 10:30:00,31.23,31.27,31.23,31.25,40800.0,23.4778,23.5079,23.4778,23.4928,40800.0
2013-09-12 10:40:00,31.25,31.28,31.25,31.25,36200.0,23.4928,23.5154,23.4928,23.4928,36200.0
2013-09-12 10:50:00,31.25,31.3,31.2,31.21,51500.0,23.4928,23.5304,23.4553,23.4628,51500.0
2013-09-12 11:00:00,31.21,31.23,31.17,31.17,35700.0,23.4628,23.4778,23.4327,23.4327,35700.0
2013-09-12 11:10:00,31.18,31.18,31.11,31.13,44200.0,23.4402,23.4402,23.3876,23.4026,44200.0
2013-09-12 11:20:00,31.13,31.18,31.12,31.18,94200.0,23.4026,23.4402,23.3951,23.4402,94200.0
2013-09-12 11:30:00,31.18,31.19,31.14,31.14,94700.0,23.4402,23.4477,23.4101,23.4101,94700.0
2013-09-12 11:40:00,31.14,31.18,31.14,31.17,51900.0,23.4101,23.4402,23.4101,23.4327,51900.0
2013-09-12 11:50:00,31.15,31.18,31.14,31.16,62600.0,23.4177,23.4402,23.4101,23.4252,62600.0
2013-09-12 12:00:00,31.16,31.16,31.1,31.1,34100.0,23.4252,23.4252,23.3801,23.3801,34100.0
2013-09-12 12:10:00,31.1,31.1,31.05,31.05,32200.0,23.3801,23.3801,23.3425,23.3425,32200.0
2013-09-12 12:20:00,31.05,31.05,31.01,31.05,29000.0,23.3425,23.3425,23.3124,23.3425,29000.0
2013-09-12 12:30:00,31.05,31.11,31.05,31.11,31900.0,23.3425,23.3876,23.3425,23.3876,31900.0
2013-09-12 12:40:00,31.12,31.13,31.11,31.12,29600.0,23.3951,23.4026,23.3876,23.3951,29600.0
2013-09-12 12:50:00,31.11,31.12,31.08,31.11,19200.0,23.3876,23.3951,23.365,23.3876,19200.0
2013-09-12 13:00:00,31.1,31.12,31.1,31.12,21600.0,23.3801,23.3951,23.3801,23.3951,21600.0
2013-09-12 13:10:00,31.12,31.18,31.11,31.17,33200.0,23.3951,23.4402,23.3876,23.4327,33200.0
2013-09-12 13:20:00,31.17,31.2,31.16,31.17,32700.0,23.4327,23.4553,23.4252,23.4327,32700.0
2013-09-12 13:30:00,31.17,31.17,31.14,31.14,35900.0,23.4327,23.4327,23.4101,23.4101,35900.0
2013-09-12 13:40:00,31.15,31.16,31.1,31.11,37500.0,23.4177,23.4252,23.3801,23.3876,37500.0
2013-09-12 13:50:00,31.11,31.13,31.1,31.12,23800.0,23.3876,23.4026,23.3801,23.3951,23800.0
2013-09-12 14:00:00,31.12,31.14,31.11,31.12,48900.0,23.3951,23.4101,23.3876,23.3951,48900.0
2013-09-12 14:10:00,31.12,31.15,31.08,31.08,104800.0,23.3951,23.4177,23.365,23.365,104800.0
2013-09-12 14:20:00,31.08,31.09,31.06,31.08,53900.0,23.365,23.3726,23.35,23.365,53900.0
2013-09-12 14:30:00,31.08,31.09,31.05,31.06,39800.0,23.365,23.3726,23.3425,23.35,39800.0
2013-09-12 14:40:00,31.06,31.12,31.06,31.11,65800.0,23.35,23.3951,23.35,23.3876,65800.0
2013-09-12 14:50:00,31.11,31.15,31.09,31.13,71000.0,23.3876,23.4177,23.3726,23.4026,71000.0
2013-09-12 15:00:00,31.13,31.14,31.05,31.06,55000.0,23.4026,23.4101,23.3425,23.35,55000.0
2013-09-12 15:10:00,31.07,31.09,31.05,31.08,84500.0,23.3575,23.3726,23.3425,23.365,84500.0
2013-09-12 15:20:00,31.08,31.11,31.07,31.1,91100.0,23.365,23.3876,23.3575,23.3801,91100.0
2013-09-12 15:30:00,31.09,31.1,31.07,31.09,100300.0,23.3726,23.3801,23.3575,23.3726,100300.0
2013-09-12 15:40:00,31.08,31.09,31.0,31.01,196100.0,23.365,23.3726,23.3049,23.3124,196100.0
2013-09-12 15:50:00,31.02,31.05,31.0,31.05,342400.0,23.3199,23.3425,23.3049,23.3425,342400.0
2013-09-13 09:30:00,31.14,31.16,31.08,31.14,76200.0,23.4101,23.4252,23.365,23.4101,76200.0
2013-09-13 09:40:00,31.14,31.17,31.06,31.09,95900.0,23.4101,23.4327,23.35,23.3726,95900.0
2013-09-13 09:50:00,31.09,31.11,31.01,31.02,69400.0,23.3726,23.3876,23.3124,23.3199,69400.0
2013-09-13 10:00:00,31.03,31.04,30.88,30.9,142600.0,23.3275,23.335,23.2147,23.2297,142600.0
2013-09-13 10:10:00,30.91,30.94,30.87,30.93,70600.0,23.2372,23.2598,23.2072,23.2523,70600.0
2013-09-13 10:20:00,30.93,31.0,30.93,31.0,109100.0,23.2523,23.3049,23.2523,23.3049,109100.0
2013-09-13 10:30:00,31.0,31.09,31.0,31.08,60600.0,23.3049,23.3726,23.3049,23.365,60600.0
2013-09-13 10:40:00,31.07,31.12,31.05,31.05,67100.0,23.3575,23.3951,23.3425,23.3425,67100.0
2013-09-13 10:50:00,31.05,31.13,31.05,31.12,49400.0,23.3425,23.4026,23.3425,23.3951,49400.0
2013-09-13 11:00:00,31.11,31.13,31.09,31.11,54800.0,23.3876,23.4026,23.3726,23.3876,54800.0
2013-09-13 11:10:00,31.11,31.12,31.08,31.1,47800.0,23.3876,23.3951,23.365,23.3801,47800.0
2013-09-13 11:20:00,31.09,31.17,31.08,31.17,40300.0,23.3726,23.4327,23.365,23.4327,40300.0
2013-09-13 11:30:00,31.17,31.19,31.16,31.17,47600.0,23.4327,23.4477,23.4252,23.4327,47600.0
2013-09-13 11:40:00,31.18,31.19,31.16,31.19,58100.0,23.4402,23.4477,23.4252,23.4477,58100.0
2013-09-13 11:50:00,31.18,31.2,31.17,31.19,40700.0,23.4402,23.4553,23.4327,23.4477,40700.0
2013-09-13 12:00:00,31.18,31.2,31.15,31.16,34200.0,23.4402,23.4553,23.4177,23.4252,34200.0
2013-09-13 12:10:00,31.15,31.17,31.14,31.17,14100.0,23.4177,23.4327,23.4101,23.4327,14100.0
2013-09-13 12:20:00,31.17,31.18,31.15,31.16,28400.0,23.4327,23.4402,23.4177,23.4252,28400.0
2013-09-13 12:30:00,31.15,31.16,31.12,31.12,56800.0,23.4177,23.4252,23.3951,23.3951,56800.0
2013-09-13 12:40:00,31.13,31.13,31.11,31.13,22700.0,23.4026,23.4026,23.3876,23.4026,22700.0
2013-09-13 12:50:00,31.13,31.15,31.11,31.13,39100.0,23.4026,23.4177,23.3876,23.4026,39100.0
2013-09-13 13:00:00,31.14,31.17,31.13,31.16,19000.0,23.4101,23.4327,23.4026,23.4252,19000.0
2013-09-13 13:10:00,31.16,31.16,31.11,31.12,40400.0,23.4252,23.4252,23.3876,23.3951,40400.0
2013-09-13 13:20:00,31.13,31.14,31.11,31.14,14300.0,23.4026,23.4101,23.3876,23.4101,14300.0
2013-09-13 13:30:00,31.13,31.14,31.12,31.13,24700.0,23.4026,23.4101,23.3951,23.4026,24700.0
2013-09-13 13:40:00,31.12,31.15,31.12,31.14,42600.0,23.3951,23.4177,23.3951,23.4101,42600.0
2013-09-13 13:50:00,31.15,31.18,31.15,31.16,30400.0,23.4177,23.4402,23.4177,23.4252,30400.0
2013-09-13 14:00:00,31.17,31.19,31.14,31.14,26200.0,23.4327,23.4477,23.4101,23.4101,26200.0
2013-09-13 14:10:00,31.15,31.16,31.13,31.13,27900.0,23.4177,23.4252,23.4026,23.4026,27900.0
2013-09-13 14:20:00,31.14,31.15,31.11,31.12,42500.0,23.4101,23.4177,23.3876,23.3951,42500.0
2013-09-13 14:30:00,31.11,31.13,31.09,31.11,57800.0,23.3876,23.4026,23.3726,23.3876,57800.0
2013-09-13 14:40:00,31.11,31.12,31.09,31.09,41800.0,23.3876,23.3951,23.3726,23.3726,41800.0
2013-09-13 14:50:00,31.1,31.12,31.1,31.12,32100.0,23.3801,23.3951,23.3801,23.3951,32100.0
2013-09-13 15:00:00,31.12,31.12,31.08,31.08,33400.0,23.3951,23.3951,23.365,23.365,33400.0
2013-09-13 15:10:00,31.09,31.09,31.07,31.08,57900.0,23.3726,23.3726,23.3575,23.365,57900.0
2013-09-13 15:20:00,31.07,31.08,31.06,31.07,48000.0,23.3575,23.365,23.35,23.3575,48000.0
2013-09-13 15:30:00,31.07,31.1,31.06,31.08,73400.0,23.3575,23.3801,23.35,23.365,73400.0
2013-09-13 15:40:00,31.08,31.11,31.08,31.09,76100.0,23.365,23.3876,23.365,23.3726,76100.0
2013-09-13 15:50:00,31.1,31.12,31.08,31.12,213600.0,23.3801,23.3951,23.365,23.3951,213600.0
2013-09-16 09:30:00,31.52,31.53,31.32,31.32,139600.0,23.6958,23.7033,23.5455,23.5455,139600.0
2013-09-16 09:40:00,31.32,31.33,31.2,31.31,157500.0,23.5455,23.553,23.4553,23.538,157500.0
2013-09-16 09:50:00,31.33,31.35,31.24,31.25,129100.0,23.553,23.568,23.4853,23.4928,129100.0
2013-09-16 10:00:00,31.25,31.36,31.21,31.33,203600.0,23.4928,23.5755,23.4628,23.553,203600.0
2013-09-16 10:10:00,31.34,31.43,31.33,31.37,113300.0,23.5605,23.6282,23.553,23.5831,113300.0
2013-09-16 10:20:00,31.37,31.42,31.32,31.32,62400.0,23.5831,23.6206,23.5455,23.5455,62400.0
2013-09-16 10:30:00,31.33,31.46,31.32,31.43,126200.0,23.553,23.6507,23.5455,23.6282,126200.0
2013-09-16 10:40:00,31.43,31.44,31.36,31.38,59800.0,23.6282,23.6357,23.5755,23.5906,59800.0
2013-09-16 10:50:00,31.38,31.4,31.27,31.28,91400.0,23.5906,23.6056,23.5079,23.5154,91400.0
2013-09-16 11:00:00,31.29,31.37,31.28,31.37,53200.0,23.5229,23.5831,23.5154,23.5831,53200.0
2013-09-16 11:10:00,31.37,31.43,31.37,31.42,52500.0,23.5831,23.6282,23.5831,23.6206,52500.0
2013-09-16 11:20:00,31.42,31.45,31.39,31.41,47600.0,23.6206,23.6432,23.5981,23.6131,47600.0
2013-09-16 11:30:00,31.42,31.47,31.42,31.46,54800.0,23.6206,23.6582,23.6206,23.6507,54800.0
2013-09-16 11:40:00,31.46,31.52,31.46,31.5,81500.0,23.6507,23.6958,23.6507,23.6808,81500.0
2013-09-16 11:50:00,31.5,31.5,31.45,31.49,45000.0,23.6808,23.6808,23.6432,23.6733,45000.0
2013-09-16 12:00:00,31.48,31.51,31.47,31.5,52200.0,23.6658,23.6883,23.6582,23.6808,52200.0
2013-09-16 12:10:00,31.49,31.56,31.48,31.55,86600.0,23.6733,23.7259,23.6658,23.7184,86600.0
2013-09-16 12:20:00,31.55,31.59,31.54,31.58,44800.0,23.7184,23.7484,23.7109,23.7409,44800.0
2013-09-16 12:30:00,31.57,31.57,31.51,31.54,58800.0,23.7334,23.7334,23.6883,23.7109,58800.0
2013-09-16 12:40:00,31.54,31.54,31.51,31.53,19800.0,23.7109,23.7109,23.6883,23.7033,19800.0
2013-09-16 12:50:00,31.53,31.56,31.53,31.55,24800.0,23.7033,23.7259,23.7033,23.7184,24800.0
2013-09-16 13:00:00,31.55,31.55,31.52,31.52,38600.0,23.7184,23.7184,23.6958,23.6958,38600.0
2013-09-16 13:10:00,31.52,31.54,31.51,31.53,42900.0,23.6958,23.7109,23.6883,23.7033,42900.0
2013-09-16 13:20:00,31.53,31.55,31.52,31.53,37500.0,23.7033,23.7184,23.6958,23.7033,37500.0
2013-09-16 13:30:00,31.52,31.54,31.48,31.49,31300.0,23.6958,23.7109,23.6658,23.6733,31300.0
2013-09-16 13:40:00,31.5,31.5,31.41,31.45,59400.0,23.6808,23.6808,23.6131,23.6432,59400.0
2013-09-16 13:50:00,31.45,31.51,31.45,31.51,30300.0,23.6432,23.6883,23.6432,23.6883,30300.0
2013-09-16 14:00:00,31.5,31.51,31.43,31.43,75100.0,23.6808,23.6883,23.6282,23.6282,75100.0
2013-09-16 14:10:00,31.43,31.43,31.4,31.41,58400.0,23.6282,23.6282,23.6056,23.6131,58400.0
2013-09-16 14:20:00,31.42,31.42,31.39,31.4,35600.0,23.6206,23.6206,23.5981,23.6056,35600.0
2013-09-16 14:30:00,31.39,31.41,31.36,31.38,74300.0,23.5981,23.6131,23.5755,23.5906,74300.0
2013-09-16 14:40:00,31.38,31.42,31.36,31.41,35700.0,23.5906,23.6206,23.5755,23.6131,35700.0
2013-09-16 14:50:00,31.41,31.43,31.4,31.42,57400.0,23.6131,23.6282,23.6056,23.6206,57400.0
2013-09-16 15:00:00,31.41,31.45,31.39,31.43,95300.0,23.6131,23.6432,23.5981,23.6282,95300.0
2013-09-16 15:10:00,31.43,31.47,31.43,31.46,53000.0,23.6282,23.6582,23.6282,23.6507,53000.0
2013-09-16 15:20:00,31.46,31.46,31.4,31.4,71200.0,23.6507,23.6507,23.6056,23.6056,71200.0
2013-09-16 15:30:00,31.4,31.42,31.34,31.36,133500.0,23.6056,23.6206,23.5605,23.5755,133500.0
2013-09-16 15:40:00,31.36,31.4,31.34,31.38,162300.0,23.5755,23.6056,23.5605,23.5906,162300.0
2013-09-16 15:50:00,31.38,31.43,31.38,31.4,429300.0,23.5906,23.6282,23.5906,23.6056,429300.0
2013-09-17 09:30:00,31.42,31.49,31.25,31.29,115400.0,23.6206,23.6733,23.4928,23.5229,115400.0
2013-09-17 09:40:00,31.29,31.4,31.29,31.38,98700.0,23.5229,23.6056,23.5229,23.5906,98700.0
2013-09-17 09:50:00,31.38,31.45,31.38,31.39,61900.0,23.5906,23.6432,23.5906,23.5981,61900.0
2013-09-17 10:00:00,31.39,31.46,31.38,31.45,63400.0,23.5981,23.6507,23.5906,23.6432,63400.0
2013-09-17 10:10:00,31.45,31.49,31.42,31.45,62400.0,23.6432,23.6733,23.6206,23.6432,62400.0
2013-09-17 10:20:00,31.45,31.45,31.4,31.42,72200.0,23.6432,23.6432,23.6056,23.6206,72200.0
2013-09-17 10:30:00,31.42,31.47,31.41,31.44,52100.0,23.6206,23.6582,23.6131,23.6357,52100.0
2013-09-17 10:40:00,31.44,31.44,31.35,31.4,81100.0,23.6357,23.6357,23.568,23.6056,81100.0
2013-09-17 10:50:00,31.4,31.43,31.4,31.4,28800.0,23.6056,23.6282,23.6056,23.6056,28800.0
2013-09-17 11:00:00,31.4,31.41,31.36,31.36,91300.0,23.6056,23.6131,23.5755,23.5755,91300.0
2013-09-17 11:10:00,31.36,31.41,31.33,31.4,106500.0,23.5755,23.6131,23.553,23.6056,106500.0
2013-09-17 11:20:00,31.41,31.46,31.4,31.43,48900.0,23.6131,23.6507,23.6056,23.6282,48900.0
2013-09-17 11:30:00,31.43,31.44,31.37,31.39,57000.0,23.6282,23.6357,23.5831,23.5981,57000.0
2013-09-17 11:40:00,31.39,31.4,31.36,31.39,28100.0,23.5981,23.6056,23.5755,23.5981,28100.0
2013-09-17 11:50:00,31.4,31.4,31.36,31.39,60800.0,23.6056,23.6056,23.5755,23.5981,60800.0
2013-09-17 12:00:00,31.39,31.41,31.38,31.39,26300.0,23.5981,23.6131,23.5906,23.5981,26300.0
2013-09-17 12:10:00,31.39,31.39,31.33,31.38,40800.0,23.5981,23.5981,23.553,23.5906,40800.0
2013-09-17 12:20:00,31.37,31.39,31.35,31.36,19200.0,23.5831,23.5981,23.568,23.5755,19200.0
2013-09-17 12:30:00,31.36,31.36,31.34,31.34,21400.0,23.5755,23.5755,23.5605,23.5605,21400.0
2013-09-17 12:40:00,31.35,31.4,31.35,31.39,22300.0,23.568,23.6056,23.568,23.5981,22300.0
2013-09-17 12:50:00,31.39,31.41,31.38,31.4,44900.0,23.5981,23.6131,23.5906,23.6056,44900.0
2013-09-17 13:00:00,31.41,31.42,31.39,31.39,30600.0,23.6131,23.6206,23.5981,23.5981,30600.0
2013-09-17 13:10:00,31.39,31.4,31.38,31.38,22500.0,23.5981,23.6056,23.5906,23.5906,22500.0
2013-09-17 13:20:00,31.37,31.39,31.37,31.38,11600.0,23.5831,23.5981,23.5831,23.5906,11600.0
2013-09-17 13:30:00,31.38,31.4,31.37,31.37,21300.0,23.5906,23.6056,23.5831,23.5831,21300.0
2013-09-17 13:40:00,31.38,31.38,31.35,31.35,32300.0,23.5906,23.5906,23.568,23.568,32300.0
2013-09-17 13:50:00,31.35,31.37,31.34,31.35,34100.0,23.568,23.5831,23.5605,23.568,34100.0
2013-09-17 14:00:00,31.35,31.37,31.34,31.34,45900.0,23.568,23.5831,23.5605,23.5605,45900.0
2013-09-17 14:10:00,31.35,31.35,31.32,31.32,54600.0,23.568,23.568,23.5455,23.5455,54600.0
2013-09-17 14:20:00,31.32,31.34,31.3,31.33,86700.0,23.5455,23.5605,23.5304,23.553,86700.0
2013-09-17 14:30:00,31.33,31.35,31.33,31.34,51700.0,23.553,23.568,23.553,23.5605,51700.0
2013-09-17 14:40:00,31.33,31.35,31.33,31.34,54700.0,23.553,23.568,23.553,23.5605,54700.0
2013-09-17 14:50:00,31.33,31.38,31.33,31.35,58500.0,23.553,23.5906,23.553,23.568,58500.0
2013-09-17 15:00:00,31.35,31.38,31.35,31.37,48900.0,23.568,23.5906,23.568,23.5831,48900.0
2013-09-17 15:10:00,31.37,31.37,31.35,31.37,31900.0,23.5831,23.5831,23.568,23.5831,31900.0
2013-09-17 15:20:00,31.37,31.38,31.36,31.38,44900.0,23.5831,23.5906,23.5755,23.5906,44900.0
2013-09-17 15:30:00,31.37,31.39,31.35,31.39,93400.0,23.5831,23.5981,23.568,23.5981,93400.0
2013-09-17 15:40:00,31.39,31.42,31.37,31.41,101400.0,23.5981,23.6206,23.5831,23.6131,101400.0
2013-09-17 15:50:00,31.4,31.47,31.4,31.46,308000.0,23.6056,23.6582,23.6056,23.6507,308000.0
2013-09-18 09:30:00,31.45,31.45,31.32,31.37,111800.0,23.6432,23.6432,23.5455,23.5831,111800.0
2013-09-18 09:40:00,31.37,31.41,31.36,31.4,96900.0,23.5831,23.6131,23.5755,23.6056,96900.0
2013-09-18 09:50:00,31.41,31.52,31.4,31.52,108300.0,23.6131,23.6958,23.6056,23.6958,108300.0
2013-09-18 10:00:00,31.52,31.57,31.51,31.56,93100.0,23.6958,23.7334,23.6883,23.7259,93100.0
2013-09-18 10:10:00,31.56,31.62,31.56,31.61,70200.0,23.7259,23.771,23.7259,23.7635,70200.0
2013-09-18 10:20:00,31.61,31.62,31.47,31.47,57400.0,23.7635,23.771,23.6582,23.6582,57400.0
2013-09-18 10:30:00,31.47,31.55,31.45,31.55,185300.0,23.6582,23.7184,23.6432,23.7184,185300.0
2013-09-18 10:40:00,31.54,31.6,31.53,31.6,167800.0,23.7109,23.756,23.7033,23.756,167800.0
2013-09-18 10:50:00,31.6,31.72,31.6,31.71,318200.0,23.756,23.8462,23.756,23.8387,318200.0
2013-09-18 11:00:00,31.71,31.71,31.66,31.66,140300.0,23.8387,23.8387,23.8011,23.8011,140300.0
2013-09-18 11:10:00,31.66,31.67,31.64,31.65,240500.0,23.8011,23.8086,23.786,23.7936,240500.0
2013-09-18 11:20:00,31.65,31.66,31.64,31.66,22400.0,23.7936,23.8011,23.786,23.8011,22400.0
2013-09-18 11:30:00,31.66,31.67,31.6,31.6,53300.0,23.8011,23.8086,23.756,23.756,53300.0
2013-09-18 11:40:00,31.6,31.6,31.53,31.54,46000.0,23.756,23.756,23.7033,23.7109,46000.0
2013-09-18 11:50:00,31.55,31.58,31.54,31.55,61800.0,23.7184,23.7409,23.7109,23.7184,61800.0
2013-09-18 12:00:00,31.55,31.62,31.55,31.62,56700.0,23.7184,23.771,23.7184,23.771,56700.0
2013-09-18 12:10:00,31.62,31.62,31.59,31.61,52500.0,23.771,23.771,23.7484,23.7635,52500.0
2013-09-18 12:20:00,31.61,31.61,31.53,31.53,64600.0,23.7635,23.7635,23.7033,23.7033,64600.0
2013-09-18 12:30:00,31.53,31.55,31.53,31.53,25200.0,23.7033,23.7184,23.7033,23.7033,25200.0
2013-09-18 12:40:00,31.54,31.55,31.52,31.54,25800.0,23.7109,23.7184,23.6958,23.7109,25800.0
2013-09-18 12:50:00,31.54,31.59,31.54,31.59,32400.0,23.7109,23.7484,23.7109,23.7484,32400.0
2013-09-18 13:00:00,31.58,31.6,31.54,31.55,40600.0,23.7409,23.756,23.7109,23.7184,40600.0
2013-09-18 13:10:00,31.56,31.62,31.55,31.59,43700.0,23.7259,23.771,23.7184,23.7484,43700.0
2013-09-18 13:20:00,31.59,31.63,31.59,31.6,15800.0,23.7484,23.7785,23.7484,23.756,15800.0
2013-09-18 13:30:00,31.6,31.61,31.55,31.56,25100.0,23.756,23.7635,23.7184,23.7259,25100.0
2013-09-18 13:40:00,31.55,31.57,31.52,31.54,61500.0,23.7184,23.7334,23.6958,23.7109,61500.0
2013-09-18 13:50:00,31.54,31.54,31.44,31.45,55200.0,23.7109,23.7109,23.6357,23.6432,55200.0
2013-09-18 14:00:00,31.46,31.9,31.46,31.75,316000.0,23.6507,23.9815,23.6507,23.8687,316000.0
2013-09-18 14:10:00,31.75,31.87,31.74,31.78,126100.0,23.8687,23.9589,23.8612,23.8913,126100.0
2013-09-18 14:20:00,31.79,31.91,31.79,31.84,125400.0,23.8988,23.989,23.8988,23.9364,125400.0
2013-09-18 14:30:00,31.84,31.86,31.77,31.8,115200.0,23.9364,23.9514,23.8838,23.9063,115200.0
2013-09-18 14:40:00,31.8,31.89,31.79,31.85,135000.0,23.9063,23.974,23.8988,23.9439,135000.0
2013-09-18 14:50:00,31.85,31.91,31.79,31.9,282500.0,23.9439,23.989,23.8988,23.9815,282500.0
2013-09-18 15:00:00,31.9,31.91,31.84,31.84,128300.0,23.9815,23.989,23.9364,23.9364,128300.0
2013-09-18 15:10:00,31.84,31.85,31.61,31.61,308100.0,23.9364,23.9439,23.7635,23.7635,308100.0
2013-09-18 15:20:00,31.61,31.66,31.5,31.52,365900.0,23.7635,23.8011,23.6808,23.6958,365900.0
2013-09-18 15:30:00,31.52,31.56,31.37,31.4,682600.0,23.6958,23.7259,23.5831,23.6056,682600.0
2013-09-18 15:40:00,31.4,31.4,31.3,31.32,705100.0,23.6056,23.6056,23.5304,23.5455,705100.0
2013-09-18 15:50:00,31.32,31.38,31.32,31.37,883900.0,23.5455,23.5906,23.5455,23.5831,883900.0
2013-09-19 09:30:00,31.53,31.57,31.08,31.09,359600.0,23.7033,23.7334,23.365,23.3726,359600.0
2013-09-19 09:40:00,31.09,31.09,30.72,30.72,424300.0,23.3726,23.3726,23.0944,23.0944,424300.0
2013-09-19 09:50:00,30.73,30.82,30.69,30.8,312900.0,23.1019,23.1696,23.0719,23.1545,312900.0
2013-09-19 10:00:00,30.81,30.85,30.75,30.8,234000.0,23.1621,23.1921,23.117,23.1545,234000.0
2013-09-19 10:10:00,30.8,30.89,30.75,30.88,433700.0,23.1545,23.2222,23.117,23.2147,433700.0
2013-09-19 10:20:00,30.89,31.02,30.88,31.01,297500.0,23.2222,23.3199,23.2147,23.3124,297500.0
2013-09-19 10:30:00,31.01,31.09,31.01,31.09,196000.0,23.3124,23.3726,23.3124,23.3726,196000.0
2013-09-19 10:40:00,31.08,31.17,31.06,31.13,207600.0,23.365,23.4327,23.35,23.4026,207600.0
2013-09-19 10:50:00,31.12,31.22,31.11,31.17,103100.0,23.3951,23.4703,23.3876,23.4327,103100.0
2013-09-19 11:00:00,31.17,31.19,31.09,31.1,83500.0,23.4327,23.4477,23.3726,23.3801,83500.0
2013-09-19 11:10:00,31.09,31.1,31.07,31.09,63500.0,23.3726,23.3801,23.3575,23.3726,63500.0
2013-09-19 11:20:00,31.09,31.12,31.07,31.12,68900.0,23.3726,23.3951,23.3575,23.3951,68900.0
2013-09-19 11:30:00,31.12,31.15,31.08,31.08,126900.0,23.3951,23.4177,23.365,23.365,126900.0
2013-09-19 11:40:00,31.09,31.13,31.08,31.13,42600.0,23.3726,23.4026,23.365,23.4026,42600.0
2013-09-19 11:50:00,31.13,31.2,31.13,31.18,108600.0,23.4026,23.4553,23.4026,23.4402,108600.0
2013-09-19 12:00:00,31.17,31.25,31.17,31.24,84300.0,23.4327,23.4928,23.4327,23.4853,84300.0
2013-09-19 12:10:00,31.24,31.24,31.2,31.21,83800.0,23.4853,23.4853,23.4553,23.4628,83800.0
2013-09-19 12:20:00,31.21,31.25,31.2,31.23,78200.0,23.4628,23.4928,23.4553,23.4778,78200.0
2013-09-19 12:30:00,31.23,31.27,31.21,31.26,129900.0,23.4778,23.5079,23.4628,23.5004,129900.0
2013-09-19 12:40:00,31.26,31.28,31.21,31.22,78700.0,23.5004,23.5154,23.4628,23.4703,78700.0
2013-09-19 12:50:00,31.22,31.22,31.16,31.16,63000.0,23.4703,23.4703,23.4252,23.4252,63000.0
2013-09-19 13:00:00,31.16,31.17,31.08,31.09,66000.0,23.4252,23.4327,23.365,23.3726,66000.0
2013-09-19 13:10:00,31.1,31.15,31.08,31.14,51000.0,23.3801,23.4177,23.365,23.4101,51000.0
2013-09-19 13:20:00,31.14,31.15,31.13,31.13,41300.0,23.4101,23.4177,23.4026,23.4026,41300.0
2013-09-19 13:30:00,31.12,31.13,31.1,31.13,64100.0,23.3951,23.4026,23.3801,23.4026,64100.0
2013-09-19 13:40:00,31.13,31.15,31.12,31.12,49500.0,23.4026,23.4177,23.3951,23.3951,49500.0
2013-09-19 13:50:00,31.12,31.13,31.09,31.09,63200.0,23.3951,23.4026,23.3726,23.3726,63200.0
2013-09-19 14:00:00,31.1,31.1,31.07,31.09,59200.0,23.3801,23.3801,23.3575,23.3726,59200.0
2013-09-19 14:10:00,31.09,31.15,31.08,31.14,90600.0,23.3726,23.4177,23.365,23.4101,90600.0
2013-09-19 14:20:00,31.14,31.14,31.1,31.11,48300.0,23.4101,23.4101,23.3801,23.3876,48300.0
2013-09-19 14:30:00,31.1,31.11,31.07,31.11,64300.0,23.3801,23.3876,23.3575,23.3876,64300.0
2013-09-19 14:40:00,31.11,31.17,31.1,31.17,63300.0,23.3876,23.4327,23.3801,23.4327,63300.0
2013-09-19 14:50:00,31.16,31.17,31.09,31.09,114000.0,23.4252,23.4327,23.3726,23.3726,114000.0
2013-09-19 15:00:00,31.09,31.1,31.08,31.1,63000.0,23.3726,23.3801,23.365,23.3801,63000.0
2013-09-19 15:10:00,31.1,31.1,31.06,31.07,89000.0,23.3801,23.3801,23.35,23.3575,89000.0
2013-09-19 15:20:00,31.08,31.14,31.06,31.13,126600.0,23.365,23.4101,23.35,23.4026,126600.0
2013-09-19 15:30:00,31.13,31.14,31.11,31.12,90500.0,23.4026,23.4101,23.3876,23.3951,90500.0
2013-09-19 15:40:00,31.11,31.15,31.1,31.11,172300.0,23.3876,23.4177,23.3801,23.3876,172300.0
2013-09-19 15:50:00,31.11,31.11,31.06,31.08,366000.0,23.3876,23.3876,23.35,23.365,366000.0
2013-09-20 09:30:00,31.21,31.34,31.11,31.31,1181000.0,23.4628,23.5605,23.3876,23.538,1181000.0
2013-09-20 09:40:00,31.31,31.38,31.24,31.32,100200.0,23.538,23.5906,23.4853,23.5455,100200.0
2013-09-20 09:50:00,31.32,31.32,31.14,31.15,138100.0,23.5455,23.5455,23.4101,23.4177,138100.0
2013-09-20 10:00:00,31.16,31.21,31.09,31.14,138400.0,23.4252,23.4628,23.3726,23.4101,138400.0
2013-09-20 10:10:00,31.15,31.15,31.05,31.08,81600.0,23.4177,23.4177,23.3425,23.365,81600.0
2013-09-20 10:20:00,31.08,31.1,31.03,31.03,70100.0,23.365,23.3801,23.3275,23.3275,70100.0
2013-09-20 10:30:00,31.04,31.04,30.99,31.0,60100.0,23.335,23.335,23.2974,23.3049,60100.0
2013-09-20 10:40:00,31.01,31.04,30.94,30.96,68500.0,23.3124,23.335,23.2598,23.2748,68500.0
2013-09-20 10:50:00,30.97,30.99,30.95,30.99,68100.0,23.2823,23.2974,23.2673,23.2974,68100.0
2013-09-20 11:00:00,30.99,31.07,30.98,31.07,56200.0,23.2974,23.3575,23.2899,23.3575,56200.0
2013-09-20 11:10:00,31.07,31.07,31.02,31.07,37100.0,23.3575,23.3575,23.3199,23.3575,37100.0
2013-09-20 11:20:00,31.06,31.06,31.02,31.05,53600.0,23.35,23.35,23.3199,23.3425,53600.0
2013-09-20 11:30:00,31.05,31.08,31.01,31.01,116800.0,23.3425,23.365,23.3124,23.3124,116800.0
2013-09-20 11:40:00,31.01,31.03,31.0,31.03,26600.0,23.3124,23.3275,23.3049,23.3275,26600.0
2013-09-20 11:50:00,31.02,31.03,30.98,30.98,64800.0,23.3199,23.3275,23.2899,23.2899,64800.0
2013-09-20 12:00:00,30.98,31.0,30.98,30.99,36800.0,23.2899,23.3049,23.2899,23.2974,36800.0
2013-09-20 12:10:00,31.0,31.0,30.9,30.91,79800.0,23.3049,23.3049,23.2297,23.2372,79800.0
2013-09-20 12:20:00,30.91,30.91,30.82,30.84,106500.0,23.2372,23.2372,23.1696,23.1846,106500.0
2013-09-20 12:30:00,30.85,30.86,30.83,30.85,61200.0,23.1921,23.1997,23.1771,23.1921,61200.0
2013-09-20 12:40:00,30.86,30.9,30.84,30.9,47500.0,23.1997,23.2297,23.1846,23.2297,47500.0
2013-09-20 12:50:00,30.9,30.94,30.89,30.94,24300.0,23.2297,23.2598,23.2222,23.2598,24300.0
2013-09-20 13:00:00,30.94,31.01,30.94,30.94,100200.0,23.2598,23.3124,23.2598,23.2598,100200.0
2013-09-20 13:10:00,30.95,30.95,30.89,30.92,49200.0,23.2673,23.2673,23.2222,23.2448,49200.0
2013-09-20 13:20:00,30.92,30.96,30.9,30.93,42400.0,23.2448,23.2748,23.2297,23.2523,42400.0
2013-09-20 13:30:00,30.93,30.95,30.92,30.93,45100.0,23.2523,23.2673,23.2448,23.2523,45100.0
2013-09-20 13:40:00,30.94,30.94,30.87,30.88,69300.0,23.2598,23.2598,23.2072,23.2147,69300.0
2013-09-20 13:50:00,30.88,30.88,30.83,30.83,66200.0,23.2147,23.2147,23.1771,23.1771,66200.0
2013-09-20 14:00:00,30.84,30.89,30.82,30.89,56500.0,23.1846,23.2222,23.1696,23.2222,56500.0
2013-09-20 14:10:00,30.89,30.89,30.83,30.83,49400.0,23.2222,23.2222,23.1771,23.1771,49400.0
2013-09-20 14:20:00,30.83,30.89,30.83,30.89,44900.0,23.1771,23.2222,23.1771,23.2222,44900.0
2013-09-20 14:30:00,30.89,30.89,30.79,30.79,79900.0,23.2222,23.2222,23.147,23.147,79900.0
2013-09-20 14:40:00,30.8,30.8,30.77,30.8,98000.0,23.1545,23.1545,23.132,23.1545,98000.0
2013-09-20 14:50:00,30.8,30.85,30.79,30.84,202900.0,23.1545,23.1921,23.147,23.1846,202900.0
2013-09-20 15:00:00,30.83,30.85,30.78,30.78,92700.0,23.1771,23.1921,23.1395,23.1395,92700.0
2013-09-20 15:10:00,30.78,30.81,30.76,30.79,74500.0,23.1395,23.1621,23.1245,23.147,74500.0
2013-09-20 15:20:00,30.79,30.8,30.75,30.76,81000.0,23.147,23.1545,23.117,23.1245,81000.0
2013-09-20 15:30:00,30.76,30.8,30.73,30.8,181700.0,23.1245,23.1545,23.1019,23.1545,181700.0
2013-09-20 15:40:00,30.79,30.83,30.78,30.8,268700.0,23.147,23.1771,23.1395,23.1545,268700.0
2013-09-20 15:50:00,30.79,30.86,30.77,30.83,624600.0,23.147,23.1997,23.132,23.1771,624600.0
2013-09-23 09:30:00,30.71,30.75,30.31,30.52,193800.0,23.0869,23.117,22.7862,22.9441,193800.0
2013-09-23 09:40:00,30.52,30.67,30.51,30.62,150400.0,22.9441,23.0568,22.9365,23.0192,150400.0
2013-09-23 09:50:00,30.62,30.66,30.5,30.52,113300.0,23.0192,23.0493,22.929,22.9441,113300.0
2013-09-23 10:00:00,30.51,30.54,30.37,30.37,248700.0,22.9365,22.9591,22.8313,22.8313,248700.0
2013-09-23 10:10:00,30.36,30.46,30.35,30.45,105000.0,22.8238,22.8989,22.8163,22.8914,105000.0
2013-09-23 10:20:00,30.44,30.46,30.39,30.43,63600.0,22.8839,22.8989,22.8463,22.8764,63600.0
2013-09-23 10:30:00,30.42,30.5,30.41,30.41,116300.0,22.8689,22.929,22.8614,22.8614,116300.0
2013-09-23 10:40:00,30.41,30.43,30.36,30.4,72600.0,22.8614,22.8764,22.8238,22.8538,72600.0
2013-09-23 10:50:00,30.39,30.4,30.33,30.33,115600.0,22.8463,22.8538,22.8012,22.8012,115600.0
2013-09-23 11:00:00,30.34,30.38,30.33,30.34,155000.0,22.8087,22.8388,22.8012,22.8087,155000.0
2013-09-23 11:10:00,30.34,30.35,30.28,30.29,115600.0,22.8087,22.8163,22.7636,22.7711,115600.0
2013-09-23 11:20:00,30.29,30.3,30.27,30.29,128800.0,22.7711,22.7787,22.7561,22.7711,128800.0
2013-09-23 11:30:00,30.3,30.36,30.28,30.34,79900.0,22.7787,22.8238,22.7636,22.8087,79900.0
2013-09-23 11:40:00,30.35,30.37,30.3,30.32,79900.0,22.8163,22.8313,22.7787,22.7937,79900.0
2013-09-23 11:50:00,30.31,30.33,30.29,30.3,188200.0,22.7862,22.8012,22.7711,22.7787,188200.0
2013-09-23 12:00:00,30.29,30.32,30.25,30.26,148600.0,22.7711,22.7937,22.7411,22.7486,148600.0
2013-09-23 12:10:00,30.26,30.27,30.22,30.23,150800.0,22.7486,22.7561,22.7185,22.726,150800.0
2013-09-23 12:20:00,30.24,30.26,30.24,30.24,40600.0,22.7336,22.7486,22.7336,22.7336,40600.0
2013-09-23 12:30:00,30.25,30.25,30.22,30.23,218700.0,22.7411,22.7411,22.7185,22.726,218700.0
2013-09-23 12:40:00,30.23,30.24,30.21,30.22,46000.0,22.726,22.7336,22.711,22.7185,46000.0
2013-09-23 12:50:00,30.22,30.24,30.22,30.24,84400.0,22.7185,22.7336,22.7185,22.7336,84400.0
2013-09-23 13:00:00,30.24,30.24,30.2,30.22,67800.0,22.7336,22.7336,22.7035,22.7185,67800.0
2013-09-23 13:10:00,30.21,30.23,30.2,30.22,79700.0,22.711,22.726,22.7035,22.7185,79700.0
2013-09-23 13:20:00,30.22,30.24,30.22,30.23,99700.0,22.7185,22.7336,22.7185,22.726,99700.0
2013-09-23 13:30:00,30.24,30.3,30.23,30.3,54300.0,22.7336,22.7787,22.726,22.7787,54300.0
2013-09-23 13:40:00,30.3,30.31,30.25,30.28,120600.0,22.7787,22.7862,22.7411,22.7636,120600.0
2013-09-23 13:50:00,30.29,30.36,30.29,30.36,46300.0,22.7711,22.8238,22.7711,22.8238,46300.0
2013-09-23 14:00:00,30.36,30.39,30.33,30.38,103500.0,22.8238,22.8463,22.8012,22.8388,103500.0
2013-09-23 14:10:00,30.38,30.38,30.33,30.38,51200.0,22.8388,22.8388,22.8012,22.8388,51200.0
2013-09-23 14:20:00,30.37,30.38,30.32,30.33,85000.0,22.8313,22.8388,22.7937,22.8012,85000.0
2013-09-23 14:30:00,30.33,30.36,30.32,30.35,44900.0,22.8012,22.8238,22.7937,22.8163,44900.0
2013-09-23 14:40:00,30.35,30.36,30.34,30.34,40800.0,22.8163,22.8238,22.8087,22.8087,40800.0
2013-09-23 14:50:00,30.34,30.42,30.34,30.41,55300.0,22.8087,22.8689,22.8087,22.8614,55300.0
2013-09-23 15:00:00,30.42,30.42,30.35,30.35,61600.0,22.8689,22.8689,22.8163,22.8163,61600.0
2013-09-23 15:10:00,30.36,30.37,30.32,30.35,60000.0,22.8238,22.8313,22.7937,22.8163,60000.0
2013-09-23 15:20:00,30.35,30.36,30.28,30.29,99900.0,22.8163,22.8238,22.7636,22.7711,99900.0
2013-09-23 15:30:00,30.3,30.35,30.28,30.35,159700.0,22.7787,22.8163,22.7636,22.8163,159700.0
2013-09-23 15:40:00,30.35,30.35,30.27,30.27,236800.0,22.8163,22.8163,22.7561,22.7561,236800.0
2013-09-23 15:50:00,30.27,30.32,30.27,30.31,416500.0,22.7561,22.7937,22.7561,22.7862,416500.0
2013-09-24 09:30:00,30.37,30.5,30.3,30.33,168200.0,22.8313,22.929,22.7787,22.8012,168200.0
2013-09-24 09:40:00,30.32,30.37,30.25,30.33,204100.0,22.7937,22.8313,22.7411,22.8012,204100.0
2013-09-24 09:50:00,30.32,30.33,30.19,30.24,70400.0,22.7937,22.8012,22.696,22.7336,70400.0
2013-09-24 10:00:00,30.23,30.23,30.14,30.15,59800.0,22.726,22.726,22.6584,22.6659,59800.0
2013-09-24 10:10:00,30.15,30.2,30.09,30.12,77700.0,22.6659,22.7035,22.6208,22.6433,77700.0
2013-09-24 10:20:00,30.13,30.16,30.09,30.16,51900.0,22.6509,22.6734,22.6208,22.6734,51900.0
2013-09-24 10:30:00,30.16,30.23,30.14,30.18,83900.0,22.6734,22.726,22.6584,22.6884,83900.0
2013-09-24 10:40:00,30.17,30.27,30.17,30.2,73500.0,22.6809,22.7561,22.6809,22.7035,73500.0
2013-09-24 10:50:00,30.21,30.32,30.2,30.32,70500.0,22.711,22.7937,22.7035,22.7937,70500.0
2013-09-24 11:00:00,30.32,30.38,30.3,30.35,64700.0,22.7937,22.8388,22.7787,22.8163,64700.0
2013-09-24 11:10:00,30.34,30.41,30.33,30.38,82900.0,22.8087,22.8614,22.8012,22.8388,82900.0
2013-09-24 11:20:00,30.38,30.38,30.31,30.31,83000.0,22.8388,22.8388,22.7862,22.7862,83000.0
2013-09-24 11:30:00,30.32,30.36,30.32,30.33,40600.0,22.7937,22.8238,22.7937,22.8012,40600.0
2013-09-24 11:40:00,30.33,30.37,30.32,30.34,48900.0,22.8012,22.8313,22.7937,22.8087,48900.0
2013-09-24 11:50:00,30.34,30.37,30.33,30.37,41600.0,22.8087,22.8313,22.8012,22.8313,41600.0
2013-09-24 12:00:00,30.38,30.42,30.37,30.42,39600.0,22.8388,22.8689,22.8313,22.8689,39600.0
2013-09-24 12:10:00,30.42,30.43,30.39,30.39,37900.0,22.8689,22.8764,22.8463,22.8463,37900.0
2013-09-24 12:20:00,30.4,30.42,30.39,30.42,23400.0,22.8538,22.8689,22.8463,22.8689,23400.0
2013-09-24 12:30:00,30.42,30.46,30.41,30.43,55900.0,22.8689,22.8989,22.8614,22.8764,55900.0
2013-09-24 12:40:00,30.44,30.49,30.42,30.46,75600.0,22.8839,22.9215,22.8689,22.8989,75600.0
2013-09-24 12:50:00,30.46,30.46,30.44,30.45,20000.0,22.8989,22.8989,22.8839,22.8914,20000.0
2013-09-24 13:00:00,30.45,30.46,30.39,30.41,68600.0,22.8914,22.8989,22.8463,22.8614,68600.0
2013-09-24 13:10:00,30.42,30.45,30.42,30.44,15300.0,22.8689,22.8914,22.8689,22.8839,15300.0
2013-09-24 13:20:00,30.44,30.47,30.44,30.46,17100.0,22.8839,22.9065,22.8839,22.8989,17100.0
2013-09-24 13:30:00,30.46,30.48,30.45,30.48,35400.0,22.8989,22.914,22.8914,22.914,35400.0
2013-09-24 13:40:00,30.48,30.53,30.46,30.52,36000.0,22.914,22.9516,22.8989,22.9441,36000.0
2013-09-24 13:50:00,30.51,30.52,30.47,30.47,25900.0,22.9365,22.9441,22.9065,22.9065,25900.0
2013-09-24 14:00:00,30.48,30.49,30.45,30.46,41900.0,22.914,22.9215,22.8914,22.8989,41900.0
2013-09-24 14:10:00,30.45,30.46,30.44,30.45,33900.0,22.8914,22.8989,22.8839,22.8914,33900.0
2013-09-24 14:20:00,30.46,30.46,30.35,30.37,63800.0,22.8989,22.8989,22.8163,22.8313,63800.0
2013-09-24 14:30:00,30.37,30.41,30.37,30.38,48700.0,22.8313,22.8614,22.8313,22.8388,48700.0
2013-09-24 14:40:00,30.39,30.39,30.36,30.38,53200.0,22.8463,22.8463,22.8238,22.8388,53200.0
2013-09-24 14:50:00,30.38,30.38,30.31,30.32,87200.0,22.8388,22.8388,22.7862,22.7937,87200.0
2013-09-24 15:00:00,30.33,30.33,30.28,30.31,88100.0,22.8012,22.8012,22.7636,22.7862,88100.0
2013-09-24 15:10:00,30.32,30.36,30.31,30.34,64300.0,22.7937,22.8238,22.7862,22.8087,64300.0
2013-09-24 15:20:00,30.33,30.36,30.27,30.28,79300.0,22.8012,22.8238,22.7561,22.7636,79300.0
2013-09-24 15:30:00,30.28,30.3,30.25,30.26,111400.0,22.7636,22.7787,22.7411,22.7486,111400.0
2013-09-24 15:40:00,30.26,30.28,30.2,30.21,172400.0,22.7486,22.7636,22.7035,22.711,172400.0
2013-09-24 15:50:00,30.21,30.23,30.16,30.2,420900.0,22.711,22.726,22.6734,22.7035,420900.0
2013-09-25 09:30:00,30.23,30.29,30.09,30.13,106600.0,22.726,22.7711,22.6208,22.6509,106600.0
2013-09-25 09:40:00,30.13,30.2,30.06,30.2,92700.0,22.6509,22.7035,22.5982,22.7035,92700.0
2013-09-25 09:50:00,30.21,30.3,30.16,30.29,63900.0,22.711,22.7787,22.6734,22.7711,63900.0
2013-09-25 10:00:00,30.27,30.29,30.18,30.19,88900.0,22.7561,22.7711,22.6884,22.696,88900.0
2013-09-25 10:10:00,30.19,30.19,30.09,30.13,61900.0,22.696,22.696,22.6208,22.6509,61900.0
2013-09-25 10:20:00,30.13,30.26,30.12,30.25,58000.0,22.6509,22.7486,22.6433,22.7411,58000.0
2013-09-25 10:30:00,30.25,30.3,30.24,30.29,167300.0,22.7411,22.7787,22.7336,22.7711,167300.0
2013-09-25 10:40:00,30.29,30.41,30.29,30.41,159000.0,22.7711,22.8614,22.7711,22.8614,159000.0
2013-09-25 10:50:00,30.41,30.48,30.4,30.47,190700.0,22.8614,22.914,22.8538,22.9065,190700.0
2013-09-25 11:00:00,30.46,30.48,30.42,30.47,239500.0,22.8989,22.914,22.8689,22.9065,239500.0
2013-09-25 11:10:00,30.47,30.57,30.45,30.57,82000.0,22.9065,22.9816,22.8914,22.9816,82000.0
2013-09-25 11:20:00,30.57,30.61,30.56,30.59,114800.0,22.9816,23.0117,22.9741,22.9967,114800.0
2013-09-25 11:30:00,30.59,30.61,30.57,30.61,45900.0,22.9967,23.0117,22.9816,23.0117,45900.0
2013-09-25 11:40:00,30.61,30.62,30.58,30.61,60200.0,23.0117,23.0192,22.9892,23.0117,60200.0
2013-09-25 11:50:00,30.62,30.67,30.62,30.65,62200.0,23.0192,23.0568,23.0192,23.0418,62200.0
2013-09-25 12:00:00,30.64,30.68,30.6,30.67,129700.0,23.0343,23.0643,23.0042,23.0568,129700.0
2013-09-25 12:10:00,30.66,30.72,30.66,30.7,87000.0,23.0493,23.0944,23.0493,23.0794,87000.0
2013-09-25 12:20:00,30.69,30.71,30.53,30.56,158300.0,23.0719,23.0869,22.9516,22.9741,158300.0
2013-09-25 12:30:00,30.57,30.6,30.54,30.6,63000.0,22.9816,23.0042,22.9591,23.0042,63000.0
2013-09-25 12:40:00,30.59,30.6,30.53,30.56,65000.0,22.9967,23.0042,22.9516,22.9741,65000.0
2013-09-25 12:50:00,30.56,30.56,30.49,30.51,39800.0,22.9741,22.9741,22.9215,22.9365,39800.0
2013-09-25 13:00:00,30.52,30.61,30.52,30.58,52500.0,22.9441,23.0117,22.9441,22.9892,52500.0
2013-09-25 13:10:00,30.58,30.61,30.54,30.54,27700.0,22.9892,23.0117,22.9591,22.9591,27700.0
2013-09-25 13:20:00,30.54,30.54,30.48,30.5,30800.0,22.9591,22.9591,22.914,22.929,30800.0
2013-09-25 13:30:00,30.49,30.5,30.42,30.46,145500.0,22.9215,22.929,22.8689,22.8989,145500.0
2013-09-25 13:40:00,30.46,30.51,30.44,30.51,93600.0,22.8989,22.9365,22.8839,22.9365,93600.0
2013-09-25 13:50:00,30.51,30.52,30.44,30.49,97800.0,22.9365,22.9441,22.8839,22.9215,97800.0
2013-09-25 14:00:00,30.5,30.52,30.46,30.48,103300.0,22.929,22.9441,22.8989,22.914,103300.0
2013-09-25 14:10:00,30.48,30.53,30.42,30.5,175700.0,22.914,22.9516,22.8689,22.929,175700.0
2013-09-25 14:20:00,30.5,30.54,30.49,30.53,116000.0,22.929,22.9591,22.9215,22.9516,116000.0
2013-09-25 14:30:00,30.52,30.54,30.47,30.51,67200.0,22.9441,22.9591,22.9065,22.9365,67200.0
2013-09-25 14:40:00,30.51,30.57,30.49,30.57,75100.0,22.9365,22.9816,22.9215,22.9816,75100.0
2013-09-25 14:50:00,30.56,30.59,30.52,30.54,92000.0,22.9741,22.9967,22.9441,22.9591,92000.0
2013-09-25 15:00:00,30.54,30.56,30.5,30.56,87400.0,22.9591,22.9741,22.929,22.9741,87400.0
2013-09-25 15:10:00,30.55,30.61,30.55,30.58,84100.0,22.9666,23.0117,22.9666,22.9892,84100.0
2013-09-25 15:20:00,30.58,30.58,30.5,30.53,162200.0,22.9892,22.9892,22.929,22.9516,162200.0
2013-09-25 15:30:00,30.53,30.56,30.5,30.54,139100.0,22.9516,22.9741,22.929,22.9591,139100.0
2013-09-25 15:40:00,30.54,30.56,30.5,30.53,182400.0,22.9591,22.9741,22.929,22.9516,182400.0
2013-09-25 15:50:00,30.53,30.56,30.52,30.53,444900.0,22.9516,22.9741,22.9441,22.9516,444900.0
2013-09-26 09:30:00,30.53,30.8,30.5,30.79,100700.0,22.9516,23.1545,22.929,23.147,100700.0
2013-09-26 09:40:00,30.78,30.81,30.75,30.76,64500.0,23.1395,23.1621,23.117,23.1245,64500.0
2013-09-26 09:50:00,30.76,30.79,30.66,30.66,39500.0,23.1245,23.147,23.0493,23.0493,39500.0
2013-09-26 10:00:00,30.66,30.7,30.64,30.68,65700.0,23.0493,23.0794,23.0343,23.0643,65700.0
2013-09-26 10:10:00,30.68,30.75,30.67,30.72,214800.0,23.0643,23.117,23.0568,23.0944,214800.0
2013-09-26 10:20:00,30.71,30.73,30.7,30.71,60300.0,23.0869,23.1019,23.0794,23.0869,60300.0
2013-09-26 10:30:00,30.71,30.75,30.7,30.7,27900.0,23.0869,23.117,23.0794,23.0794,27900.0
2013-09-26 10:40:00,30.7,30.72,30.56,30.58,134200.0,23.0794,23.0944,22.9741,22.9892,134200.0
2013-09-26 10:50:00,30.59,30.64,30.55,30.62,129200.0,22.9967,23.0343,22.9666,23.0192,129200.0
2013-09-26 11:00:00,30.62,30.62,30.54,30.58,79900.0,23.0192,23.0192,22.9591,22.9892,79900.0
2013-09-26 11:10:00,30.58,30.59,30.53,30.57,55100.0,22.9892,22.9967,22.9516,22.9816,55100.0
2013-09-26 11:20:00,30.57,30.62,30.55,30.61,45600.0,22.9816,23.0192,22.9666,23.0117,45600.0
2013-09-26 11:30:00,30.61,30.63,30.6,30.61,74000.0,23.0117,23.0267,23.0042,23.0117,74000.0
2013-09-26 11:40:00,30.61,30.63,30.6,30.62,63700.0,23.0117,23.0267,23.0042,23.0192,63700.0
2013-09-26 11:50:00,30.62,30.64,30.61,30.64,36900.0,23.0192,23.0343,23.0117,23.0343,36900.0
2013-09-26 12:00:00,30.64,30.65,30.61,30.61,15300.0,23.0343,23.0418,23.0117,23.0117,15300.0
2013-09-26 12:10:00,30.61,30.63,30.58,30.6,57300.0,23.0117,23.0267,22.9892,23.0042,57300.0
2013-09-26 12:20:00,30.6,30.64,30.6,30.64,19800.0,23.0042,23.0343,23.0042,23.0343,19800.0
2013-09-26 12:30:00,30.64,30.68,30.64,30.66,17800.0,23.0343,23.0643,23.0343,23.0493,17800.0
2013-09-26 12:40:00,30.65,30.65,30.61,30.63,47300.0,23.0418,23.0418,23.0117,23.0267,47300.0
2013-09-26 12:50:00,30.64,30.65,30.62,30.64,79400.0,23.0343,23.0418,23.0192,23.0343,79400.0
2013-09-26 13:00:00,30.65,30.7,30.65,30.68,26900.0,23.0418,23.0794,23.0418,23.0643,26900.0
2013-09-26 13:10:00,30.69,30.71,30.68,30.7,27000.0,23.0719,23.0869,23.0643,23.0794,27000.0
2013-09-26 13:20:00,30.71,30.71,30.7,30.7,29300.0,23.0869,23.0869,23.0794,23.0794,29300.0
2013-09-26 13:30:00,30.7,30.72,30.69,30.69,108400.0,23.0794,23.0944,23.0719,23.0719,108400.0
2013-09-26 13:40:00,30.69,30.71,30.63,30.66,82700.0,23.0719,23.0869,23.0267,23.0493,82700.0
2013-09-26 13:50:00,30.66,30.68,30.66,30.67,27400.0,23.0493,23.0643,23.0493,23.0568,27400.0
2013-09-26 14:00:00,30.67,30.67,30.55,30.57,63900.0,23.0568,23.0568,22.9666,22.9816,63900.0
2013-09-26 14:10:00,30.58,30.58,30.54,30.56,54100.0,22.9892,22.9892,22.9591,22.9741,54100.0
2013-09-26 14:20:00,30.56,30.57,30.51,30.54,92400.0,22.9741,22.9816,22.9365,22.9591,92400.0
2013-09-26 14:30:00,30.55,30.56,30.52,30.52,51000.0,22.9666,22.9741,22.9441,22.9441,51000.0
2013-09-26 14:40:00,30.53,30.54,30.5,30.5,99600.0,22.9516,22.9591,22.929,22.929,99600.0
2013-09-26 14:50:00,30.5,30.54,30.49,30.51,70100.0,22.929,22.9591,22.9215,22.9365,70100.0
2013-09-26 15:00:00,30.51,30.55,30.5,30.54,43300.0,22.9365,22.9666,22.929,22.9591,43300.0
2013-09-26 15:10:00,30.54,30.54,30.48,30.51,101000.0,22.9591,22.9591,22.914,22.9365,101000.0
2013-09-26 15:20:00,30.51,30.52,30.48,30.49,114700.0,22.9365,22.9441,22.914,22.9215,114700.0
2013-09-26 15:30:00,30.49,30.54,30.48,30.54,201300.0,22.9215,22.9591,22.914,22.9591,201300.0
2013-09-26 15:40:00,30.54,30.62,30.53,30.62,149800.0,22.9591,23.0192,22.9516,23.0192,149800.0
2013-09-26 15:50:00,30.62,30.62,30.57,30.59,344400.0,23.0192,23.0192,22.9816,22.9967,344400.0
2013-09-27 09:30:00,30.28,30.37,30.11,30.32,155500.0,22.7636,22.8313,22.6358,22.7937,155500.0
2013-09-27 09:40:00,30.32,30.35,30.2,30.35,114900.0,22.7937,22.8163,22.7035,22.8163,114900.0
2013-09-27 09:50:00,30.34,30.36,30.28,30.32,86200.0,22.8087,22.8238,22.7636,22.7937,86200.0
2013-09-27 10:00:00,30.32,30.33,30.2,30.24,160500.0,22.7937,22.8012,22.7035,22.7336,160500.0
2013-09-27 10:10:00,30.25,30.28,30.2,30.21,110400.0,22.7411,22.7636,22.7035,22.711,110400.0
2013-09-27 10:20:00,30.21,30.23,30.18,30.2,85000.0,22.711,22.726,22.6884,22.7035,85000.0
2013-09-27 10:30:00,30.21,30.28,30.2,30.26,87200.0,22.711,22.7636,22.7035,22.7486,87200.0
2013-09-27 10:40:00,30.26,30.3,30.23,30.27,80000.0,22.7486,22.7787,22.726,22.7561,80000.0
2013-09-27 10:50:00,30.27,30.27,30.23,30.26,65300.0,22.7561,22.7561,22.726,22.7486,65300.0
2013-09-27 11:00:00,30.27,30.3,30.21,30.24,99800.0,22.7561,22.7787,22.711,22.7336,99800.0
2013-09-27 11:10:00,30.24,30.27,30.21,30.22,73900.0,22.7336,22.7561,22.711,22.7185,73900.0
2013-09-27 11:20:00,30.23,30.25,30.21,30.23,57600.0,22.726,22.7411,22.711,22.726,57600.0
2013-09-27 11:30:00,30.23,30.3,30.22,30.29,43000.0,22.726,22.7787,22.7185,22.7711,43000.0
2013-09-27 11:40:00,30.29,30.32,30.27,30.29,34300.0,22.7711,22.7937,22.7561,22.7711,34300.0
2013-09-27 11:50:00,30.28,30.32,30.27,30.29,22100.0,22.7636,22.7937,22.7561,22.7711,22100.0
2013-09-27 12:00:00,30.29,30.33,30.28,30.28,16000.0,22.7711,22.8012,22.7636,22.7636,16000.0
2013-09-27 12:10:00,30.29,30.31,30.25,30.31,20200.0,22.7711,22.7862,22.7411,22.7862,20200.0
2013-09-27 12:20:00,30.31,30.32,30.3,30.31,21300.0,22.7862,22.7937,22.7787,22.7862,21300.0
2013-09-27 12:30:00,30.3,30.33,30.29,30.29,45900.0,22.7787,22.8012,22.7711,22.7711,45900.0
2013-09-27 12:40:00,30.29,30.29,30.26,30.26,34600.0,22.7711,22.7711,22.7486,22.7486,34600.0
2013-09-27 12:50:00,30.27,30.3,30.26,30.27,34700.0,22.7561,22.7787,22.7486,22.7561,34700.0
2013-09-27 13:00:00,30.27,30.28,30.25,30.27,17500.0,22.7561,22.7636,22.7411,22.7561,17500.0
2013-09-27 13:10:00,30.27,30.29,30.25,30.25,23400.0,22.7561,22.7711,22.7411,22.7411,23400.0
2013-09-27 13:20:00,30.25,30.25,30.22,30.22,35000.0,22.7411,22.7411,22.7185,22.7185,35000.0
2013-09-27 13:30:00,30.22,30.26,30.21,30.25,29600.0,22.7185,22.7486,22.711,22.7411,29600.0
2013-09-27 13:40:00,30.25,30.26,30.23,30.23,17300.0,22.7411,22.7486,22.726,22.726,17300.0
2013-09-27 13:50:00,30.24,30.24,30.19,30.21,62600.0,22.7336,22.7336,22.696,22.711,62600.0
2013-09-27 14:00:00,30.22,30.23,30.18,30.18,41100.0,22.7185,22.726,22.6884,22.6884,41100.0
2013-09-27 14:10:00,30.18,30.21,30.18,30.18,29700.0,22.6884,22.711,22.6884,22.6884,29700.0
2013-09-27 14:20:00,30.19,30.21,30.18,30.2,28100.0,22.696,22.711,22.6884,22.7035,28100.0
2013-09-27 14:30:00,30.2,30.21,30.17,30.2,50900.0,22.7035,22.711,22.6809,22.7035,50900.0
2013-09-27 14:40:00,30.2,30.24,30.2,30.21,40400.0,22.7035,22.7336,22.7035,22.711,40400.0
2013-09-27 14:50:00,30.21,30.23,30.19,30.2,75700.0,22.711,22.726,22.696,22.7035,75700.0
2013-09-27 15:00:00,30.2,30.21,30.17,30.18,62100.0,22.7035,22.711,22.6809,22.6884,62100.0
2013-09-27 15:10:00,30.18,30.21,30.17,30.18,51300.0,22.6884,22.711,22.6809,22.6884,51300.0
2013-09-27 15:20:00,30.17,30.22,30.17,30.22,56700.0,22.6809,22.7185,22.6809,22.7185,56700.0
2013-09-27 15:30:00,30.22,30.25,30.19,30.24,78100.0,22.7185,22.7411,22.696,22.7336,78100.0
2013-09-27 15:40:00,30.24,30.25,30.19,30.2,177000.0,22.7336,22.7411,22.696,22.7035,177000.0
2013-09-27 15:50:00,30.2,30.27,30.19,30.23,280600.0,22.7035,22.7561,22.696,22.726,280600.0
2013-09-30 09:30:00,29.97,30.01,29.82,29.96,235500.0,22.5306,22.5606,22.4178,22.5231,235500.0
2013-09-30 09:40:00,29.96,30.0,29.86,29.88,88500.0,22.5231,22.5531,22.4479,22.4629,88500.0
2013-09-30 09:50:00,29.88,30.01,29.86,29.98,99900.0,22.4629,22.5606,22.4479,22.5381,99900.0
2013-09-30 10:00:00,29.99,30.18,29.97,30.18,221800.0,22.5456,22.6884,22.5306,22.6884,221800.0
2013-09-30 10:10:00,30.18,30.26,30.18,30.26,169100.0,22.6884,22.7486,22.6884,22.7486,169100.0
2013-09-30 10:20:00,30.26,30.34,30.25,30.32,114400.0,22.7486,22.8087,22.7411,22.7937,114400.0
2013-09-30 10:30:00,30.31,30.33,30.29,30.32,154000.0,22.7862,22.8012,22.7711,22.7937,154000.0
2013-09-30 10:40:00,30.32,30.34,30.26,30.27,114000.0,22.7937,22.8087,22.7486,22.7561,114000.0
2013-09-30 10:50:00,30.26,30.27,30.17,30.2,85600.0,22.7486,22.7561,22.6809,22.7035,85600.0
2013-09-30 11:00:00,30.19,30.27,30.19,30.27,70300.0,22.696,22.7561,22.696,22.7561,70300.0
2013-09-30 11:10:00,30.26,30.27,30.2,30.2,132800.0,22.7486,22.7561,22.7035,22.7035,132800.0
2013-09-30 11:20:00,30.21,30.23,30.2,30.2,53600.0,22.711,22.726,22.7035,22.7035,53600.0
2013-09-30 11:30:00,30.21,30.23,30.18,30.18,34200.0,22.711,22.726,22.6884,22.6884,34200.0
2013-09-30 11:40:00,30.19,30.2,30.14,30.15,51200.0,22.696,22.7035,22.6584,22.6659,51200.0
2013-09-30 11:50:00,30.15,30.2,30.15,30.2,26700.0,22.6659,22.7035,22.6659,22.7035,26700.0
2013-09-30 12:00:00,30.2,30.21,30.16,30.19,75100.0,22.7035,22.711,22.6734,22.696,75100.0
2013-09-30 12:10:00,30.18,30.2,30.14,30.16,59100.0,22.6884,22.7035,22.6584,22.6734,59100.0
2013-09-30 12:20:00,30.15,30.17,30.14,30.15,58300.0,22.6659,22.6809,22.6584,22.6659,58300.0
2013-09-30 12:30:00,30.15,30.18,30.13,30.16,82000.0,22.6659,22.6884,22.6509,22.6734,82000.0
2013-09-30 12:40:00,30.16,30.2,30.14,30.18,71400.0,22.6734,22.7035,22.6584,22.6884,71400.0
2013-09-30 12:50:00,30.17,30.18,30.15,30.15,45300.0,22.6809,22.6884,22.6659,22.6659,45300.0
2013-09-30 13:00:00,30.15,30.17,30.14,30.15,64200.0,22.6659,22.6809,22.6584,22.6659,64200.0
2013-09-30 13:10:00,30.14,30.26,30.12,30.25,121700.0,22.6584,22.7486,22.6433,22.7411,121700.0
2013-09-30 13:20:00,30.26,30.27,30.19,30.24,84700.0,22.7486,22.7561,22.696,22.7336,84700.0
2013-09-30 13:30:00,30.23,30.32,30.23,30.24,96000.0,22.726,22.7937,22.726,22.7336,96000.0
2013-09-30 13:40:00,30.25,30.31,30.25,30.3,44600.0,22.7411,22.7862,22.7411,22.7787,44600.0
2013-09-30 13:50:00,30.3,30.32,30.16,30.22,92100.0,22.7787,22.7937,22.6734,22.7185,92100.0
2013-09-30 14:00:00,30.22,30.25,30.2,30.25,50900.0,22.7185,22.7411,22.7035,22.7411,50900.0
2013-09-30 14:10:00,30.25,30.25,30.17,30.17,40400.0,22.7411,22.7411,22.6809,22.6809,40400.0
2013-09-30 14:20:00,30.17,30.21,30.14,30.18,51300.0,22.6809,22.711,22.6584,22.6884,51300.0
2013-09-30 14:30:00,30.19,30.26,30.19,30.23,58700.0,22.696,22.7486,22.696,22.726,58700.0
2013-09-30 14:40:00,30.25,30.28,30.21,30.28,44200.0,22.7411,22.7636,22.711,22.7636,44200.0
2013-09-30 14:50:00,30.28,30.28,30.22,30.23,71000.0,22.7636,22.7636,22.7185,22.726,71000.0
2013-09-30 15:00:00,30.23,30.23,30.13,30.14,111100.0,22.726,22.726,22.6509,22.6584,111100.0
2013-09-30 15:10:00,30.15,30.15,30.08,30.14,108900.0,22.6659,22.6659,22.6133,22.6584,108900.0
2013-09-30 15:20:00,30.13,30.2,30.13,30.15,79900.0,22.6509,22.7035,22.6509,22.6659,79900.0
2013-09-30 15:30:00,30.16,30.17,30.11,30.12,140900.0,22.6734,22.6809,22.6358,22.6433,140900.0
2013-09-30 15:40:00,30.12,30.2,30.09,30.15,221100.0,22.6433,22.7035,22.6208,22.6659,221100.0
2013-09-30 15:50:00,30.15,30.19,30.13,30.18,620200.0,22.6659,22.696,22.6509,22.6884,620200.0
2013-10-01 09:30:00,30.29,30.48,30.22,30.41,139600.0,22.7711,22.914,22.7185,22.8614,139600.0
2013-10-01 09:40:00,30.4,30.47,30.39,30.43,108300.0,22.8538,22.9065,22.8463,22.8764,108300.0
2013-10-01 09:50:00,30.43,30.43,30.32,30.32,99800.0,22.8764,22.8764,22.7937,22.7937,99800.0
2013-10-01 10:00:00,30.32,30.49,30.32,30.45,128300.0,22.7937,22.9215,22.7937,22.8914,128300.0
2013-10-01 10:10:00,30.45,30.46,30.32,30.39,147200.0,22.8914,22.8989,22.7937,22.8463,147200.0
2013-10-01 10:20:00,30.39,30.58,30.39,30.53,243700.0,22.8463,22.9892,22.8463,22.9516,243700.0
2013-10-01 10:30:00,30.53,30.58,30.52,30.55,196400.0,22.9516,22.9892,22.9441,22.9666,196400.0
2013-10-01 10:40:00,30.56,30.59,30.55,30.58,100300.0,22.9741,22.9967,22.9666,22.9892,100300.0
2013-10-01 10:50:00,30.57,30.65,30.56,30.62,154300.0,22.9816,23.0418,22.9741,23.0192,154300.0
2013-10-01 11:00:00,30.62,30.63,30.52,30.52,86700.0,23.0192,23.0267,22.9441,22.9441,86700.0
2013-10-01 11:10:00,30.52,30.54,30.49,30.54,46800.0,22.9441,22.9591,22.9215,22.9591,46800.0
2013-10-01 11:20:00,30.53,30.54,30.45,30.46,71200.0,22.9516,22.9591,22.8914,22.8989,71200.0
2013-10-01 11:30:00,30.46,30.54,30.45,30.53,78800.0,22.8989,22.9591,22.8914,22.9516,78800.0
2013-10-01 11:40:00,30.52,30.61,30.52,30.59,312900.0,22.9441,23.0117,22.9441,22.9967,312900.0
2013-10-01 11:50:00,30.59,30.67,30.59,30.62,133800.0,22.9967,23.0568,22.9967,23.0192,133800.0
2013-10-01 12:00:00,30.62,30.67,30.59,30.66,67100.0,23.0192,23.0568,22.9967,23.0493,67100.0
2013-10-01 12:10:00,30.66,30.74,30.66,30.71,148700.0,23.0493,23.1094,23.0493,23.0869,148700.0
2013-10-01 12:20:00,30.7,30.76,30.69,30.74,63400.0,23.0794,23.1245,23.0719,23.1094,63400.0
2013-10-01 12:30:00,30.72,30.73,30.66,30.66,96700.0,23.0944,23.1019,23.0493,23.0493,96700.0
2013-10-01 12:40:00,30.66,30.71,30.65,30.71,33800.0,23.0493,23.0869,23.0418,23.0869,33800.0
2013-10-01 12:50:00,30.71,30.75,30.68,30.69,59400.0,23.0869,23.117,23.0643,23.0719,59400.0
2013-10-01 13:00:00,30.68,30.73,30.66,30.73,53800.0,23.0643,23.1019,23.0493,23.1019,53800.0
2013-10-01 13:10:00,30.73,30.76,30.72,30.76,40100.0,23.1019,23.1245,23.0944,23.1245,40100.0
2013-10-01 13:20:00,30.76,30.76,30.68,30.69,40600.0,23.1245,23.1245,23.0643,23.0719,40600.0
2013-10-01 13:30:00,30.69,30.7,30.63,30.63,71600.0,23.0719,23.0794,23.0267,23.0267,71600.0
2013-10-01 13:40:00,30.63,30.67,30.6,30.67,70500.0,23.0267,23.0568,23.0042,23.0568,70500.0
2013-10-01 13:50:00,30.67,30.71,30.64,30.7,54900.0,23.0568,23.0869,23.0343,23.0794,54900.0
2013-10-01 14:00:00,30.69,30.69,30.65,30.65,79300.0,23.0719,23.0719,23.0418,23.0418,79300.0
2013-10-01 14:10:00,30.66,30.68,30.63,30.63,59000.0,23.0493,23.0643,23.0267,23.0267,59000.0
2013-10-01 14:20:00,30.64,30.65,30.58,30.6,92000.0,23.0343,23.0418,22.9892,23.0042,92000.0
2013-10-01 14:30:00,30.6,30.63,30.58,30.62,97600.0,23.0042,23.0267,22.9892,23.0192,97600.0
2013-10-01 14:40:00,30.62,30.63,30.59,30.62,65400.0,23.0192,23.0267,22.9967,23.0192,65400.0
2013-10-01 14:50:00,30.62,30.72,30.62,30.7,198700.0,23.0192,23.0944,23.0192,23.0794,198700.0
2013-10-01 15:00:00,30.69,30.7,30.63,30.67,131200.0,23.0719,23.0794,23.0267,23.0568,131200.0
2013-10-01 15:10:00,30.67,30.7,30.64,30.67,88300.0,23.0568,23.0794,23.0343,23.0568,88300.0
2013-10-01 15:20:00,30.67,30.67,30.61,30.64,107700.0,23.0568,23.0568,23.0117,23.0343,107700.0
2013-10-01 15:30:00,30.64,30.71,30.64,30.69,177700.0,23.0343,23.0869,23.0343,23.0719,177700.0
2013-10-01 15:40:00,30.68,30.69,30.61,30.69,183000.0,23.0643,23.0719,23.0117,23.0719,183000.0
2013-10-01 15:50:00,30.69,30.75,30.65,30.75,437200.0,23.0719,23.117,23.0418,23.117,437200.0
2013-10-02 09:30:00,30.47,30.52,30.36,30.45,151000.0,22.9065,22.9441,22.8238,22.8914,151000.0
2013-10-02 09:40:00,30.43,30.43,30.34,30.35,87600.0,22.8764,22.8764,22.8087,22.8163,87600.0
2013-10-02 09:50:00,30.36,30.39,30.28,30.38,88400.0,22.8238,22.8463,22.7636,22.8388,88400.0
2013-10-02 10:00:00,30.38,30.39,30.25,30.28,110400.0,22.8388,22.8463,22.7411,22.7636,110400.0
2013-10-02 10:10:00,30.28,30.4,30.25,30.39,82000.0,22.7636,22.8538,22.7411,22.8463,82000.0
2013-10-02 10:20:00,30.39,30.39,30.33,30.35,69800.0,22.8463,22.8463,22.8012,22.8163,69800.0
2013-10-02 10:30:00,30.35,30.44,30.31,30.43,72300.0,22.8163,22.8839,22.7862,22.8764,72300.0
2013-10-02 10:40:00,30.43,30.43,30.38,30.4,51100.0,22.8764,22.8764,22.8388,22.8538,51100.0
2013-10-02 10:50:00,30.4,30.45,30.37,30.45,55200.0,22.8538,22.8914,22.8313,22.8914,55200.0
2013-10-02 11:00:00,30.44,30.47,30.41,30.46,50500.0,22.8839,22.9065,22.8614,22.8989,50500.0
2013-10-02 11:10:00,30.46,30.55,30.45,30.53,77100.0,22.8989,22.9666,22.8914,22.9516,77100.0
2013-10-02 11:20:00,30.52,30.54,30.46,30.49,40900.0,22.9441,22.9591,22.8989,22.9215,40900.0
2013-10-02 11:30:00,30.49,30.54,30.48,30.5,76400.0,22.9215,22.9591,22.914,22.929,76400.0
2013-10-02 11:40:00,30.5,30.55,30.46,30.54,74000.0,22.929,22.9666,22.8989,22.9591,74000.0
2013-10-02 11:50:00,30.54,30.57,30.52,30.52,44900.0,22.9591,22.9816,22.9441,22.9441,44900.0
2013-10-02 12:00:00,30.52,30.61,30.52,30.6,52100.0,22.9441,23.0117,22.9441,23.0042,52100.0
2013-10-02 12:10:00,30.6,30.6,30.54,30.54,55600.0,23.0042,23.0042,22.9591,22.9591,55600.0
2013-10-02 12:20:00,30.53,30.55,30.49,30.5,47400.0,22.9516,22.9666,22.9215,22.929,47400.0
2013-10-02 12:30:00,30.5,30.55,30.5,30.53,30700.0,22.929,22.9666,22.929,22.9516,30700.0
2013-10-02 12:40:00,30.53,30.58,30.52,30.55,47600.0,22.9516,22.9892,22.9441,22.9666,47600.0
2013-10-02 12:50:00,30.54,30.55,30.53,30.54,27700.0,22.9591,22.9666,22.9516,22.9591,27700.0
2013-10-02 13:00:00,30.54,30.55,30.53,30.53,30000.0,22.9591,22.9666,22.9516,22.9516,30000.0
2013-10-02 13:10:00,30.53,30.53,30.49,30.49,38400.0,22.9516,22.9516,22.9215,22.9215,38400.0
2013-10-02 13:20:00,30.49,30.58,30.49,30.57,42500.0,22.9215,22.9892,22.9215,22.9816,42500.0
2013-10-02 13:30:00,30.57,30.59,30.53,30.56,67900.0,22.9816,22.9967,22.9516,22.9741,67900.0
2013-10-02 13:40:00,30.56,30.56,30.51,30.55,43000.0,22.9741,22.9741,22.9365,22.9666,43000.0
2013-10-02 13:50:00,30.55,30.55,30.51,30.51,40500.0,22.9666,22.9666,22.9365,22.9365,40500.0
2013-10-02 14:00:00,30.51,30.51,30.45,30.46,51700.0,22.9365,22.9365,22.8914,22.8989,51700.0
2013-10-02 14:10:00,30.46,30.47,30.42,30.44,46100.0,22.8989,22.9065,22.8689,22.8839,46100.0
2013-10-02 14:20:00,30.45,30.47,30.44,30.47,13800.0,22.8914,22.9065,22.8839,22.9065,13800.0
2013-10-02 14:30:00,30.46,30.47,30.41,30.41,60200.0,22.8989,22.9065,22.8614,22.8614,60200.0
2013-10-02 14:40:00,30.41,30.41,30.38,30.4,55800.0,22.8614,22.8614,22.8388,22.8538,55800.0
2013-10-02 14:50:00,30.4,30.4,30.33,30.37,59000.0,22.8538,22.8538,22.8012,22.8313,59000.0
2013-10-02 15:00:00,30.37,30.39,30.34,30.38,58500.0,22.8313,22.8463,22.8087,22.8388,58500.0
2013-10-02 15:10:00,30.38,30.41,30.38,30.39,32300.0,22.8388,22.8614,22.8388,22.8463,32300.0
2013-10-02 15:20:00,30.4,30.4,30.35,30.38,47500.0,22.8538,22.8538,22.8163,22.8388,47500.0
2013-10-02 15:30:00,30.38,30.44,30.38,30.4,121500.0,22.8388,22.8839,22.8388,22.8538,121500.0
2013-10-02 15:40:00,30.4,30.41,30.3,30.3,221100.0,22.8538,22.8614,22.7787,22.7787,221100.0
2013-10-02 15:50:00,30.31,30.45,30.3,30.44,524600.0,22.7862,22.8914,22.7787,22.8839,524600.0
2013-10-03 09:30:00,30.4,30.41,30.16,30.16,163000.0,22.8538,22.8614,22.6734,22.6734,163000.0
2013-10-03 09:40:00,30.16,30.21,30.12,30.12,136000.0,22.6734,22.711,22.6433,22.6433,136000.0
2013-10-03 09:50:00,30.12,30.2,30.08,30.17,77300.0,22.6433,22.7035,22.6133,22.6809,77300.0
2013-10-03 10:00:00,30.17,30.17,29.98,30.03,146100.0,22.6809,22.6809,22.5381,22.5757,146100.0
2013-10-03 10:10:00,30.03,30.15,30.01,30.12,240900.0,22.5757,22.6659,22.5606,22.6433,240900.0
2013-10-03 10:20:00,30.12,30.16,30.01,30.11,164800.0,22.6433,22.6734,22.5606,22.6358,164800.0
2013-10-03 10:30:00,30.1,30.11,29.99,30.0,414700.0,22.6283,22.6358,22.5456,22.5531,414700.0
2013-10-03 10:40:00,30.0,30.02,29.96,30.01,125500.0,22.5531,22.5682,22.5231,22.5606,125500.0
2013-10-03 10:50:00,30.02,30.06,30.0,30.01,102100.0,22.5682,22.5982,22.5531,22.5606,102100.0
2013-10-03 11:00:00,30.01,30.07,30.0,30.03,142300.0,22.5606,22.6058,22.5531,22.5757,142300.0
2013-10-03 11:10:00,30.03,30.04,29.95,29.96,103300.0,22.5757,22.5832,22.5155,22.5231,103300.0
2013-10-03 11:20:00,29.97,30.01,29.91,29.93,103000.0,22.5306,22.5606,22.4855,22.5005,103000.0
2013-10-03 11:30:00,29.93,29.98,29.86,29.87,151200.0,22.5005,22.5381,22.4479,22.4554,151200.0
2013-10-03 11:40:00,29.87,29.87,29.76,29.8,148900.0,22.4554,22.4554,22.3727,22.4028,148900.0
2013-10-03 11:50:00,29.8,29.85,29.75,29.79,97600.0,22.4028,22.4404,22.3652,22.3953,97600.0
2013-10-03 12:00:00,29.79,29.81,29.77,29.8,76800.0,22.3953,22.4103,22.3802,22.4028,76800.0
2013-10-03 12:10:00,29.8,29.82,29.78,29.8,51000.0,22.4028,22.4178,22.3877,22.4028,51000.0
2013-10-03 12:20:00,29.79,29.79,29.72,29.77,103800.0,22.3953,22.3953,22.3426,22.3802,103800.0
2013-10-03 12:30:00,29.77,29.84,29.77,29.84,107100.0,22.3802,22.4328,22.3802,22.4328,107100.0
2013-10-03 12:40:00,29.84,29.9,29.79,29.9,156200.0,22.4328,22.478,22.3953,22.478,156200.0
2013-10-03 12:50:00,29.89,29.92,29.85,29.89,111400.0,22.4704,22.493,22.4404,22.4704,111400.0
2013-10-03 13:00:00,29.88,29.92,29.86,29.92,71700.0,22.4629,22.493,22.4479,22.493,71700.0
2013-10-03 13:10:00,29.92,29.94,29.88,29.9,62800.0,22.493,22.508,22.4629,22.478,62800.0
2013-10-03 13:20:00,29.89,30.01,29.89,30.0,97400.0,22.4704,22.5606,22.4704,22.5531,97400.0
2013-10-03 13:30:00,30.0,30.01,29.91,29.94,111000.0,22.5531,22.5606,22.4855,22.508,111000.0
2013-10-03 13:40:00,29.94,30.01,29.93,29.94,53700.0,22.508,22.5606,22.5005,22.508,53700.0
2013-10-03 13:50:00,29.94,29.98,29.91,29.97,72000.0,22.508,22.5381,22.4855,22.5306,72000.0
2013-10-03 14:00:00,29.98,29.98,29.9,29.93,91800.0,22.5381,22.5381,22.478,22.5005,91800.0
2013-10-03 14:10:00,29.93,29.98,29.93,29.97,83100.0,22.5005,22.5381,22.5005,22.5306,83100.0
2013-10-03 14:20:00,29.96,30.0,29.89,30.0,196800.0,22.5231,22.5531,22.4704,22.5531,196800.0
2013-10-03 14:30:00,30.0,30.04,29.96,30.03,116200.0,22.5531,22.5832,22.5231,22.5757,116200.0
2013-10-03 14:40:00,30.04,30.06,30.01,30.02,74600.0,22.5832,22.5982,22.5606,22.5682,74600.0
2013-10-03 14:50:00,30.02,30.08,30.02,30.03,77200.0,22.5682,22.6133,22.5682,22.5757,77200.0
2013-10-03 15:00:00,30.02,30.04,29.98,29.99,102300.0,22.5682,22.5832,22.5381,22.5456,102300.0
2013-10-03 15:10:00,29.99,30.02,29.97,30.02,72000.0,22.5456,22.5682,22.5306,22.5682,72000.0
2013-10-03 15:20:00,30.02,30.04,29.98,30.04,260000.0,22.5682,22.5832,22.5381,22.5832,260000.0
2013-10-03 15:30:00,30.04,30.04,29.96,29.97,233500.0,22.5832,22.5832,22.5231,22.5306,233500.0
2013-10-03 15:40:00,29.98,30.01,29.94,29.96,320500.0,22.5381,22.5606,22.508,22.5231,320500.0
2013-10-03 15:50:00,29.97,29.98,29.88,29.92,570800.0,22.5306,22.5381,22.4629,22.493,570800.0
2013-10-04 09:30:00,29.96,30.02,29.85,29.92,100200.0,22.5231,22.5682,22.4404,22.493,100200.0
2013-10-04 09:40:00,29.92,30.1,29.89,30.07,140100.0,22.493,22.6283,22.4704,22.6058,140100.0
2013-10-04 09:50:00,30.07,30.19,30.07,30.12,117900.0,22.6058,22.696,22.6058,22.6433,117900.0
2013-10-04 10:00:00,30.13,30.14,30.09,30.12,90000.0,22.6509,22.6584,22.6208,22.6433,90000.0
2013-10-04 10:10:00,30.13,30.27,30.12,30.24,154100.0,22.6509,22.7561,22.6433,22.7336,154100.0
2013-10-04 10:20:00,30.24,30.24,30.18,30.22,101100.0,22.7336,22.7336,22.6884,22.7185,101100.0
2013-10-04 10:30:00,30.23,30.32,30.23,30.28,107800.0,22.726,22.7937,22.726,22.7636,107800.0
2013-10-04 10:40:00,30.28,30.29,30.2,30.21,66400.0,22.7636,22.7711,22.7035,22.711,66400.0
2013-10-04 10:50:00,30.21,30.31,30.2,30.31,138900.0,22.711,22.7862,22.7035,22.7862,138900.0
2013-10-04 11:00:00,30.31,30.31,30.21,30.22,92000.0,22.7862,22.7862,22.711,22.7185,92000.0
2013-10-04 11:10:00,30.21,30.25,30.19,30.24,59300.0,22.711,22.7411,22.696,22.7336,59300.0
2013-10-04 11:20:00,30.24,30.28,30.24,30.26,66200.0,22.7336,22.7636,22.7336,22.7486,66200.0
2013-10-04 11:30:00,30.27,30.28,30.24,30.25,46500.0,22.7561,22.7636,22.7336,22.7411,46500.0
2013-10-04 11:40:00,30.26,30.35,30.26,30.35,41000.0,22.7486,22.8163,22.7486,22.8163,41000.0
2013-10-04 11:50:00,30.35,30.37,30.33,30.36,41000.0,22.8163,22.8313,22.8012,22.8238,41000.0
2013-10-04 12:00:00,30.36,30.37,30.33,30.37,46900.0,22.8238,22.8313,22.8012,22.8313,46900.0
2013-10-04 12:10:00,30.37,30.41,30.36,30.41,49800.0,22.8313,22.8614,22.8238,22.8614,49800.0
2013-10-04 12:20:00,30.41,30.46,30.39,30.46,64100.0,22.8614,22.8989,22.8463,22.8989,64100.0
2013-10-04 12:30:00,30.46,30.46,30.41,30.43,39800.0,22.8989,22.8989,22.8614,22.8764,39800.0
2013-10-04 12:40:00,30.43,30.46,30.41,30.43,51400.0,22.8764,22.8989,22.8614,22.8764,51400.0
2013-10-04 12:50:00,30.42,30.45,30.4,30.45,61800.0,22.8689,22.8914,22.8538,22.8914,61800.0
2013-10-04 13:00:00,30.45,30.46,30.44,30.45,48200.0,22.8914,22.8989,22.8839,22.8914,48200.0
2013-10-04 13:10:00,30.45,30.46,30.43,30.43,49500.0,22.8914,22.8989,22.8764,22.8764,49500.0
2013-10-04 13:20:00,30.43,30.46,30.43,30.46,31900.0,22.8764,22.8989,22.8764,22.8989,31900.0
2013-10-04 13:30:00,30.45,30.5,30.45,30.49,62600.0,22.8914,22.929,22.8914,22.9215,62600.0
2013-10-04 13:40:00,30.5,30.51,30.48,30.49,63300.0,22.929,22.9365,22.914,22.9215,63300.0
2013-10-04 13:50:00,30.48,30.5,30.47,30.48,70000.0,22.914,22.929,22.9065,22.914,70000.0
2013-10-04 14:00:00,30.49,30.51,30.47,30.48,93300.0,22.9215,22.9365,22.9065,22.914,93300.0
2013-10-04 14:10:00,30.49,30.55,30.49,30.54,119300.0,22.9215,22.9666,22.9215,22.9591,119300.0
2013-10-04 14:20:00,30.53,30.55,30.5,30.54,57900.0,22.9516,22.9666,22.929,22.9591,57900.0
2013-10-04 14:30:00,30.55,30.56,30.52,30.54,59500.0,22.9666,22.9741,22.9441,22.9591,59500.0
2013-10-04 14:40:00,30.53,30.54,30.49,30.51,73300.0,22.9516,22.9591,22.9215,22.9365,73300.0
2013-10-04 14:50:00,30.51,30.54,30.51,30.52,92800.0,22.9365,22.9591,22.9365,22.9441,92800.0
2013-10-04 15:00:00,30.51,30.52,30.46,30.47,74200.0,22.9365,22.9441,22.8989,22.9065,74200.0
2013-10-04 15:10:00,30.48,30.48,30.43,30.45,79300.0,22.914,22.914,22.8764,22.8914,79300.0
2013-10-04 15:20:00,30.44,30.46,30.43,30.44,85700.0,22.8839,22.8989,22.8764,22.8839,85700.0
2013-10-04 15:30:00,30.44,30.48,30.43,30.46,98200.0,22.8839,22.914,22.8764,22.8989,98200.0
2013-10-04 15:40:00,30.46,30.49,30.44,30.49,137000.0,22.8989,22.9215,22.8839,22.9215,137000.0
2013-10-04 15:50:00,30.48,30.49,30.42,30.49,523700.0,22.914,22.9215,22.8689,22.9215,523700.0
2013-10-07 09:30:00,30.17,30.17,30.05,30.09,80300.0,22.6809,22.6809,22.5907,22.6208,80300.0
2013-10-07 09:40:00,30.09,30.18,30.08,30.17,56700.0,22.6208,22.6884,22.6133,22.6809,56700.0
2013-10-07 09:50:00,30.18,30.25,30.12,30.13,46800.0,22.6884,22.7411,22.6433,22.6509,46800.0
2013-10-07 10:00:00,30.14,30.27,30.12,30.25,51100.0,22.6584,22.7561,22.6433,22.7411,51100.0
2013-10-07 10:10:00,30.25,30.25,30.21,30.25,34600.0,22.7411,22.7411,22.711,22.7411,34600.0
2013-10-07 10:20:00,30.25,30.35,30.24,30.31,95700.0,22.7411,22.8163,22.7336,22.7862,95700.0
2013-10-07 10:30:00,30.31,30.34,30.28,30.31,95600.0,22.7862,22.8087,22.7636,22.7862,95600.0
2013-10-07 10:40:00,30.31,30.37,30.3,30.34,37200.0,22.7862,22.8313,22.7787,22.8087,37200.0
2013-10-07 10:50:00,30.34,30.38,30.32,30.36,58000.0,22.8087,22.8388,22.7937,22.8238,58000.0
2013-10-07 11:00:00,30.36,30.37,30.29,30.32,79800.0,22.8238,22.8313,22.7711,22.7937,79800.0
2013-10-07 11:10:00,30.32,30.36,30.3,30.32,73000.0,22.7937,22.8238,22.7787,22.7937,73000.0
2013-10-07 11:20:00,30.3,30.34,30.3,30.34,94100.0,22.7787,22.8087,22.7787,22.8087,94100.0
2013-10-07 11:30:00,30.33,30.4,30.31,30.4,108900.0,22.8012,22.8538,22.7862,22.8538,108900.0
2013-10-07 11:40:00,30.39,30.44,30.38,30.43,70800.0,22.8463,22.8839,22.8388,22.8764,70800.0
2013-10-07 11:50:00,30.44,30.48,30.42,30.43,61800.0,22.8839,22.914,22.8689,22.8764,61800.0
2013-10-07 12:00:00,30.43,30.44,30.4,30.44,46900.0,22.8764,22.8839,22.8538,22.8839,46900.0
2013-10-07 12:10:00,30.43,30.44,30.42,30.43,38000.0,22.8764,22.8839,22.8689,22.8764,38000.0
2013-10-07 12:20:00,30.43,30.44,30.37,30.4,52300.0,22.8764,22.8839,22.8313,22.8538,52300.0
2013-10-07 12:30:00,30.39,30.39,30.3,30.3,193900.0,22.8463,22.8463,22.7787,22.7787,193900.0
2013-10-07 12:40:00,30.3,30.32,30.29,30.3,142200.0,22.7787,22.7937,22.7711,22.7787,142200.0
2013-10-07 12:50:00,30.31,30.32,30.27,30.28,63100.0,22.7862,22.7937,22.7561,22.7636,63100.0
2013-10-07 13:00:00,30.27,30.32,30.27,30.31,39400.0,22.7561,22.7937,22.7561,22.7862,39400.0
2013-10-07 13:10:00,30.31,30.35,30.3,30.34,43200.0,22.7862,22.8163,22.7787,22.8087,43200.0
2013-10-07 13:20:00,30.34,30.35,30.32,30.33,65400.0,22.8087,22.8163,22.7937,22.8012,65400.0
2013-10-07 13:30:00,30.34,30.36,30.3,30.32,150200.0,22.8087,22.8238,22.7787,22.7937,150200.0
2013-10-07 13:40:00,30.31,30.32,30.3,30.31,44100.0,22.7862,22.7937,22.7787,22.7862,44100.0
2013-10-07 13:50:00,30.31,30.4,30.3,30.4,63400.0,22.7862,22.8538,22.7787,22.8538,63400.0
2013-10-07 14:00:00,30.4,30.44,30.36,30.36,91000.0,22.8538,22.8839,22.8238,22.8238,91000.0
2013-10-07 14:10:00,30.36,30.41,30.36,30.39,83200.0,22.8238,22.8614,22.8238,22.8463,83200.0
2013-10-07 14:20:00,30.39,30.42,30.37,30.41,45600.0,22.8463,22.8689,22.8313,22.8614,45600.0
2013-10-07 14:30:00,30.41,30.43,30.39,30.4,60300.0,22.8614,22.8764,22.8463,22.8538,60300.0
2013-10-07 14:40:00,30.41,30.43,30.39,30.42,82000.0,22.8614,22.8764,22.8463,22.8689,82000.0
2013-10-07 14:50:00,30.42,30.43,30.4,30.41,87200.0,22.8689,22.8764,22.8538,22.8614,87200.0
2013-10-07 15:00:00,30.41,30.44,30.4,30.43,82500.0,22.8614,22.8839,22.8538,22.8764,82500.0
2013-10-07 15:10:00,30.43,30.44,30.42,30.43,69600.0,22.8764,22.8839,22.8689,22.8764,69600.0
2013-10-07 15:20:00,30.43,30.43,30.37,30.39,75100.0,22.8764,22.8764,22.8313,22.8463,75100.0
2013-10-07 15:30:00,30.39,30.4,30.33,30.33,95800.0,22.8463,22.8538,22.8012,22.8012,95800.0
2013-10-07 15:40:00,30.33,30.35,30.26,30.27,224500.0,22.8012,22.8163,22.7486,22.7561,224500.0
2013-10-07 15:50:00,30.27,30.28,30.22,30.22,362500.0,22.7561,22.7636,22.7185,22.7185,362500.0
2013-10-08 09:30:00,30.24,30.3,30.02,30.04,85300.0,22.7336,22.7787,22.5682,22.5832,85300.0
2013-10-08 09:40:00,30.05,30.27,30.04,30.21,102500.0,22.5907,22.7561,22.5832,22.711,102500.0
2013-10-08 09:50:00,30.22,30.26,30.13,30.19,99500.0,22.7185,22.7486,22.6509,22.696,99500.0
2013-10-08 10:00:00,30.2,30.22,30.12,30.13,85600.0,22.7035,22.7185,22.6433,22.6509,85600.0
2013-10-08 10:10:00,30.13,30.22,30.12,30.2,52700.0,22.6509,22.7185,22.6433,22.7035,52700.0
2013-10-08 10:20:00,30.21,30.23,30.14,30.14,83900.0,22.711,22.726,22.6584,22.6584,83900.0
2013-10-08 10:30:00,30.14,30.15,30.08,30.09,81300.0,22.6584,22.6659,22.6133,22.6208,81300.0
2013-10-08 10:40:00,30.09,30.14,30.04,30.05,86300.0,22.6208,22.6584,22.5832,22.5907,86300.0
2013-10-08 10:50:00,30.03,30.06,29.99,29.99,90600.0,22.5757,22.5982,22.5456,22.5456,90600.0
2013-10-08 11:00:00,29.99,30.02,29.94,30.02,93900.0,22.5456,22.5682,22.508,22.5682,93900.0
2013-10-08 11:10:00,30.01,30.05,29.98,30.0,79900.0,22.5606,22.5907,22.5381,22.5531,79900.0
2013-10-08 11:20:00,30.01,30.03,29.98,29.99,51100.0,22.5606,22.5757,22.5381,22.5456,51100.0
2013-10-08 11:30:00,29.99,29.99,29.85,29.87,111000.0,22.5456,22.5456,22.4404,22.4554,111000.0
2013-10-08 11:40:00,29.87,29.93,29.84,29.85,98000.0,22.4554,22.5005,22.4328,22.4404,98000.0
2013-10-08 11:50:00,29.86,29.91,29.86,29.9,40000.0,22.4479,22.4855,22.4479,22.478,40000.0
2013-10-08 12:00:00,29.9,29.91,29.84,29.87,76200.0,22.478,22.4855,22.4328,22.4554,76200.0
2013-10-08 12:10:00,29.87,29.88,29.84,29.86,77400.0,22.4554,22.4629,22.4328,22.4479,77400.0
2013-10-08 12:20:00,29.86,29.88,29.81,29.85,61700.0,22.4479,22.4629,22.4103,22.4404,61700.0
2013-10-08 12:30:00,29.85,29.85,29.78,29.8,63500.0,22.4404,22.4404,22.3877,22.4028,63500.0
2013-10-08 12:40:00,29.81,29.89,29.79,29.87,50500.0,22.4103,22.4704,22.3953,22.4554,50500.0
2013-10-08 12:50:00,29.87,29.87,29.81,29.83,35500.0,22.4554,22.4554,22.4103,22.4253,35500.0
2013-10-08 13:00:00,29.83,29.86,29.8,29.8,50700.0,22.4253,22.4479,22.4028,22.4028,50700.0
2013-10-08 13:10:00,29.79,29.82,29.74,29.77,107500.0,22.3953,22.4178,22.3577,22.3802,107500.0
2013-10-08 13:20:00,29.76,29.79,29.74,29.79,158400.0,22.3727,22.3953,22.3577,22.3953,158400.0
2013-10-08 13:30:00,29.78,29.83,29.73,29.73,65900.0,22.3877,22.4253,22.3502,22.3502,65900.0
2013-10-08 13:40:00,29.73,29.79,29.72,29.75,100700.0,22.3502,22.3953,22.3426,22.3652,100700.0
2013-10-08 13:50:00,29.76,29.83,29.76,29.78,70100.0,22.3727,22.4253,22.3727,22.3877,70100.0
2013-10-08 14:00:00,29.79,29.79,29.72,29.73,70200.0,22.3953,22.3953,22.3426,22.3502,70200.0
2013-10-08 14:10:00,29.73,29.8,29.73,29.77,124400.0,22.3502,22.4028,22.3502,22.3802,124400.0
2013-10-08 14:20:00,29.78,29.9,29.75,29.89,141200.0,22.3877,22.478,22.3652,22.4704,141200.0
2013-10-08 14:30:00,29.89,29.91,29.79,29.79,118900.0,22.4704,22.4855,22.3953,22.3953,118900.0
2013-10-08 14:40:00,29.8,29.8,29.75,29.75,113300.0,22.4028,22.4028,22.3652,22.3652,113300.0
2013-10-08 14:50:00,29.76,29.79,29.74,29.78,152200.0,22.3727,22.3953,22.3577,22.3877,152200.0
2013-10-08 15:00:00,29.78,29.83,29.74,29.74,162000.0,22.3877,22.4253,22.3577,22.3577,162000.0
2013-10-08 15:10:00,29.74,29.76,29.66,29.7,221200.0,22.3577,22.3727,22.2975,22.3276,221200.0
2013-10-08 15:20:00,29.7,29.79,29.7,29.76,183500.0,22.3276,22.3953,22.3276,22.3727,183500.0
2013-10-08 15:30:00,29.76,29.78,29.67,29.73,205500.0,22.3727,22.3877,22.305,22.3502,205500.0
2013-10-08 15:40:00,29.73,29.74,29.63,29.64,253300.0,22.3502,22.3577,22.275,22.2825,253300.0
2013-10-08 15:50:00,29.64,29.68,29.55,29.57,555500.0,22.2825,22.3126,22.2148,22.2299,555500.0
2013-10-09 09:30:00,29.65,29.83,29.62,29.71,89300.0,22.29,22.4253,22.2675,22.3351,89300.0
2013-10-09 09:40:00,29.72,29.73,29.62,29.63,79700.0,22.3426,22.3502,22.2675,22.275,79700.0
2013-10-09 09:50:00,29.63,29.71,29.58,29.71,76700.0,22.275,22.3351,22.2374,22.3351,76700.0
2013-10-09 10:00:00,29.72,29.76,29.65,29.72,190400.0,22.3426,22.3727,22.29,22.3426,190400.0
2013-10-09 10:10:00,29.73,29.74,29.64,29.71,142200.0,22.3502,22.3577,22.2825,22.3351,142200.0
2013-10-09 10:20:00,29.71,29.8,29.68,29.76,96400.0,22.3351,22.4028,22.3126,22.3727,96400.0
2013-10-09 10:30:00,29.76,29.82,29.74,29.75,69600.0,22.3727,22.4178,22.3577,22.3652,69600.0
2013-10-09 10:40:00,29.75,29.78,29.68,29.75,88000.0,22.3652,22.3877,22.3126,22.3652,88000.0
2013-10-09 10:50:00,29.75,29.75,29.63,29.63,50100.0,22.3652,22.3652,22.275,22.275,50100.0
2013-10-09 11:00:00,29.64,29.71,29.64,29.65,245800.0,22.2825,22.3351,22.2825,22.29,245800.0
2013-10-09 11:10:00,29.65,29.68,29.63,29.66,155600.0,22.29,22.3126,22.275,22.2975,155600.0
2013-10-09 11:20:00,29.66,29.72,29.65,29.71,116300.0,22.2975,22.3426,22.29,22.3351,116300.0
2013-10-09 11:30:00,29.71,29.79,29.7,29.74,82600.0,22.3351,22.3953,22.3276,22.3577,82600.0
2013-10-09 11:40:00,29.73,29.83,29.72,29.82,64800.0,22.3502,22.4253,22.3426,22.4178,64800.0
2013-10-09 11:50:00,29.82,29.82,29.77,29.8,46600.0,22.4178,22.4178,22.3802,22.4028,46600.0
2013-10-09 12:00:00,29.81,29.85,29.8,29.8,29000.0,22.4103,22.4404,22.4028,22.4028,29000.0
2013-10-09 12:10:00,29.8,29.84,29.78,29.81,44300.0,22.4028,22.4328,22.3877,22.4103,44300.0
2013-10-09 12:20:00,29.8,29.8,29.75,29.77,51600.0,22.4028,22.4028,22.3652,22.3802,51600.0
2013-10-09 12:30:00,29.77,29.81,29.77,29.81,34600.0,22.3802,22.4103,22.3802,22.4103,34600.0
2013-10-09 12:40:00,29.81,29.82,29.72,29.74,54800.0,22.4103,22.4178,22.3426,22.3577,54800.0
2013-10-09 12:50:00,29.75,29.77,29.74,29.75,33500.0,22.3652,22.3802,22.3577,22.3652,33500.0
2013-10-09 13:00:00,29.75,29.82,29.75,29.8,43400.0,22.3652,22.4178,22.3652,22.4028,43400.0
2013-10-09 13:10:00,29.8,29.87,29.78,29.86,44700.0,22.4028,22.4554,22.3877,22.4479,44700.0
2013-10-09 13:20:00,29.87,29.93,29.86,29.89,65800.0,22.4554,22.5005,22.4479,22.4704,65800.0
2013-10-09 13:30:00,29.89,29.92,29.87,29.9,92300.0,22.4704,22.493,22.4554,22.478,92300.0
2013-10-09 13:40:00,29.9,29.94,29.88,29.89,57100.0,22.478,22.508,22.4629,22.4704,57100.0
2013-10-09 13:50:00,29.88,29.93,29.88,29.9,57300.0,22.4629,22.5005,22.4629,22.478,57300.0
2013-10-09 14:00:00,29.89,29.93,29.82,29.91,104100.0,22.4704,22.5005,22.4178,22.4855,104100.0
2013-10-09 14:10:00,29.91,29.93,29.83,29.83,95600.0,22.4855,22.5005,22.4253,22.4253,95600.0
2013-10-09 14:20:00,29.82,29.91,29.82,29.88,64100.0,22.4178,22.4855,22.4178,22.4629,64100.0
2013-10-09 14:30:00,29.88,29.91,29.83,29.83,72900.0,22.4629,22.4855,22.4253,22.4253,72900.0
2013-10-09 14:40:00,29.83,29.84,29.81,29.82,74600.0,22.4253,22.4328,22.4103,22.4178,74600.0
2013-10-09 14:50:00,29.82,29.86,29.8,29.82,111500.0,22.4178,22.4479,22.4028,22.4178,111500.0
2013-10-09 15:00:00,29.83,29.87,29.8,29.85,86700.0,22.4253,22.4554,22.4028,22.4404,86700.0
2013-10-09 15:10:00,29.85,29.87,29.83,29.85,65300.0,22.4404,22.4554,22.4253,22.4404,65300.0
2013-10-09 15:20:00,29.85,29.88,29.82,29.86,58900.0,22.4404,22.4629,22.4178,22.4479,58900.0
2013-10-09 15:30:00,29.86,29.9,29.83,29.85,92200.0,22.4479,22.478,22.4253,22.4404,92200.0
2013-10-09 15:40:00,29.85,29.85,29.71,29.75,174000.0,22.4404,22.4404,22.3351,22.3652,174000.0
2013-10-09 15:50:00,29.75,29.83,29.73,29.79,414100.0,22.3652,22.4253,22.3502,22.3953,414100.0
2013-10-10 09:30:00,30.23,30.45,30.19,30.39,247800.0,22.726,22.8914,22.696,22.8463,247800.0
2013-10-10 09:40:00,30.39,30.51,30.39,30.46,196000.0,22.8463,22.9365,22.8463,22.8989,196000.0
2013-10-10 09:50:00,30.45,30.5,30.42,30.43,215600.0,22.8914,22.929,22.8689,22.8764,215600.0
2013-10-10 10:00:00,30.42,30.59,30.4,30.52,118900.0,22.8689,22.9967,22.8538,22.9441,118900.0
2013-10-10 10:10:00,30.52,30.53,30.47,30.51,113000.0,22.9441,22.9516,22.9065,22.9365,113000.0
2013-10-10 10:20:00,30.52,30.58,30.52,30.58,75000.0,22.9441,22.9892,22.9441,22.9892,75000.0
2013-10-10 10:30:00,30.58,30.65,30.55,30.61,221500.0,22.9892,23.0418,22.9666,23.0117,221500.0
2013-10-10 10:40:00,30.61,30.67,30.6,30.61,109900.0,23.0117,23.0568,23.0042,23.0117,109900.0
2013-10-10 10:50:00,30.61,30.64,30.55,30.57,57200.0,23.0117,23.0343,22.9666,22.9816,57200.0
2013-10-10 11:00:00,30.56,30.57,30.48,30.52,117700.0,22.9741,22.9816,22.914,22.9441,117700.0
2013-10-10 11:10:00,30.52,30.52,30.31,30.35,232000.0,22.9441,22.9441,22.7862,22.8163,232000.0
2013-10-10 11:20:00,30.35,30.47,30.34,30.45,148300.0,22.8163,22.9065,22.8087,22.8914,148300.0
2013-10-10 11:30:00,30.46,30.57,30.41,30.54,95100.0,22.8989,22.9816,22.8614,22.9591,95100.0
2013-10-10 11:40:00,30.55,30.57,30.52,30.56,43000.0,22.9666,22.9816,22.9441,22.9741,43000.0
2013-10-10 11:50:00,30.57,30.61,30.55,30.56,68900.0,22.9816,23.0117,22.9666,22.9741,68900.0
2013-10-10 12:00:00,30.57,30.59,30.55,30.58,39400.0,22.9816,22.9967,22.9666,22.9892,39400.0
2013-10-10 12:10:00,30.57,30.6,30.55,30.58,74900.0,22.9816,23.0042,22.9666,22.9892,74900.0
2013-10-10 12:20:00,30.58,30.6,30.57,30.6,50700.0,22.9892,23.0042,22.9816,23.0042,50700.0
2013-10-10 12:30:00,30.6,30.61,30.59,30.59,41800.0,23.0042,23.0117,22.9967,22.9967,41800.0
2013-10-10 12:40:00,30.6,30.62,30.59,30.59,47300.0,23.0042,23.0192,22.9967,22.9967,47300.0
2013-10-10 12:50:00,30.6,30.63,30.59,30.62,82900.0,23.0042,23.0267,22.9967,23.0192,82900.0
2013-10-10 13:00:00,30.61,30.62,30.59,30.59,165800.0,23.0117,23.0192,22.9967,22.9967,165800.0
2013-10-10 13:10:00,30.59,30.65,30.59,30.63,60400.0,22.9967,23.0418,22.9967,23.0267,60400.0
2013-10-10 13:20:00,30.63,30.65,30.58,30.6,43700.0,23.0267,23.0418,22.9892,23.0042,43700.0
2013-10-10 13:30:00,30.6,30.62,30.57,30.57,64800.0,23.0042,23.0192,22.9816,22.9816,64800.0
2013-10-10 13:40:00,30.56,30.59,30.56,30.59,30400.0,22.9741,22.9967,22.9741,22.9967,30400.0
2013-10-10 13:50:00,30.59,30.6,30.58,30.6,38300.0,22.9967,23.0042,22.9892,23.0042,38300.0
2013-10-10 14:00:00,30.59,30.59,30.55,30.55,26300.0,22.9967,22.9967,22.9666,22.9666,26300.0
2013-10-10 14:10:00,30.55,30.57,30.53,30.55,63300.0,22.9666,22.9816,22.9516,22.9666,63300.0
2013-10-10 14:20:00,30.54,30.58,30.54,30.57,33100.0,22.9591,22.9892,22.9591,22.9816,33100.0
2013-10-10 14:30:00,30.57,30.6,30.55,30.59,37900.0,22.9816,23.0042,22.9666,22.9967,37900.0
2013-10-10 14:40:00,30.59,30.61,30.59,30.6,56500.0,22.9967,23.0117,22.9967,23.0042,56500.0
2013-10-10 14:50:00,30.6,30.65,30.59,30.63,60100.0,23.0042,23.0418,22.9967,23.0267,60100.0
2013-10-10 15:00:00,30.64,30.74,30.63,30.73,140500.0,23.0343,23.1094,23.0267,23.1019,140500.0
2013-10-10 15:10:00,30.73,30.79,30.7,30.71,227300.0,23.1019,23.147,23.0794,23.0869,227300.0
2013-10-10 15:20:00,30.72,30.75,30.7,30.71,100600.0,23.0944,23.117,23.0794,23.0869,100600.0
2013-10-10 15:30:00,30.72,30.73,30.69,30.71,134800.0,23.0944,23.1019,23.0719,23.0869,134800.0
2013-10-10 15:40:00,30.71,30.76,30.7,30.72,221100.0,23.0869,23.1245,23.0794,23.0944,221100.0
2013-10-10 15:50:00,30.71,30.81,30.71,30.81,526600.0,23.0869,23.1621,23.0869,23.1621,526600.0
2013-10-11 09:30:00,30.69,30.71,30.49,30.7,97400.0,23.0719,23.0869,22.9215,23.0794,97400.0
2013-10-11 09:40:00,30.69,30.74,30.67,30.73,117000.0,23.0719,23.1094,23.0568,23.1019,117000.0
2013-10-11 09:50:00,30.72,30.75,30.62,30.72,111200.0,23.0944,23.117,23.0192,23.0944,111200.0
2013-10-11 10:00:00,30.73,30.76,30.66,30.75,116800.0,23.1019,23.1245,23.0493,23.117,116800.0
2013-10-11 10:10:00,30.75,30.76,30.7,30.74,177400.0,23.117,23.1245,23.0794,23.1094,177400.0
2013-10-11 10:20:00,30.74,30.78,30.71,30.77,153500.0,23.1094,23.1395,23.0869,23.132,153500.0
2013-10-11 10:30:00,30.76,30.77,30.7,30.72,125000.0,23.1245,23.132,23.0794,23.0944,125000.0
2013-10-11 10:40:00,30.73,30.74,30.68,30.69,98500.0,23.1019,23.1094,23.0643,23.0719,98500.0
2013-10-11 10:50:00,30.69,30.77,30.69,30.76,78700.0,23.0719,23.132,23.0719,23.1245,78700.0
2013-10-11 11:00:00,30.76,30.77,30.73,30.77,69300.0,23.1245,23.132,23.1019,23.132,69300.0
2013-10-11 11:10:00,30.75,30.79,30.75,30.75,87500.0,23.117,23.147,23.117,23.117,87500.0
2013-10-11 11:20:00,30.76,30.8,30.73,30.73,70300.0,23.1245,23.1545,23.1019,23.1019,70300.0
2013-10-11 11:30:00,30.73,30.83,30.72,30.81,89200.0,23.1019,23.1771,23.0944,23.1621,89200.0
2013-10-11 11:40:00,30.81,30.87,30.81,30.83,44500.0,23.1621,23.2072,23.1621,23.1771,44500.0
2013-10-11 11:50:00,30.83,30.87,30.83,30.86,46900.0,23.1771,23.2072,23.1771,23.1997,46900.0
2013-10-11 12:00:00,30.85,30.93,30.85,30.91,67900.0,23.1921,23.2523,23.1921,23.2372,67900.0
2013-10-11 12:10:00,30.9,30.91,30.87,30.91,54600.0,23.2297,23.2372,23.2072,23.2372,54600.0
2013-10-11 12:20:00,30.92,30.95,30.91,30.92,47600.0,23.2448,23.2673,23.2372,23.2448,47600.0
2013-10-11 12:30:00,30.91,30.94,30.9,30.92,41900.0,23.2372,23.2598,23.2297,23.2448,41900.0
2013-10-11 12:40:00,30.91,30.94,30.91,30.93,110800.0,23.2372,23.2598,23.2372,23.2523,110800.0
2013-10-11 12:50:00,30.93,30.95,30.91,30.94,85700.0,23.2523,23.2673,23.2372,23.2598,85700.0
2013-10-11 13:00:00,30.94,30.95,30.9,30.9,187800.0,23.2598,23.2673,23.2297,23.2297,187800.0
2013-10-11 13:10:00,30.91,30.91,30.82,30.84,77500.0,23.2372,23.2372,23.1696,23.1846,77500.0
2013-10-11 13:20:00,30.84,30.86,30.83,30.85,40600.0,23.1846,23.1997,23.1771,23.1921,40600.0
2013-10-11 13:30:00,30.84,30.9,30.84,30.88,48100.0,23.1846,23.2297,23.1846,23.2147,48100.0
2013-10-11 13:40:00,30.87,30.88,30.84,30.86,59000.0,23.2072,23.2147,23.1846,23.1997,59000.0
2013-10-11 13:50:00,30.85,30.86,30.81,30.86,60400.0,23.1921,23.1997,23.1621,23.1997,60400.0
2013-10-11 14:00:00,30.86,30.88,30.84,30.88,64200.0,23.1997,23.2147,23.1846,23.2147,64200.0
2013-10-11 14:10:00,30.88,30.88,30.81,30.82,83900.0,23.2147,23.2147,23.1621,23.1696,83900.0
2013-10-11 14:20:00,30.82,30.82,30.8,30.82,80700.0,23.1696,23.1696,23.1545,23.1696,80700.0
2013-10-11 14:30:00,30.81,30.81,30.77,30.77,99200.0,23.1621,23.1621,23.132,23.132,99200.0
2013-10-11 14:40:00,30.76,30.77,30.71,30.73,259800.0,23.1245,23.132,23.0869,23.1019,259800.0
2013-10-11 14:50:00,30.73,30.73,30.47,30.47,654300.0,23.1019,23.1019,22.9065,22.9065,654300.0
2013-10-11 15:00:00,30.46,30.57,30.42,30.57,1099600.0,22.8989,22.9816,22.8689,22.9816,1099600.0
2013-10-11 15:10:00,30.56,30.67,30.56,30.66,277100.0,22.9741,23.0568,22.9741,23.0493,277100.0
2013-10-11 15:20:00,30.67,30.7,30.65,30.65,146600.0,23.0568,23.0794,23.0418,23.0418,146600.0
2013-10-11 15:30:00,30.65,30.71,30.65,30.66,214100.0,23.0418,23.0869,23.0418,23.0493,214100.0
2013-10-11 15:40:00,30.66,30.71,30.66,30.66,211000.0,23.0493,23.0869,23.0493,23.0493,211000.0
2013-10-11 15:50:00,30.66,30.77,30.66,30.76,494500.0,23.0493,23.132,23.0493,23.1245,494500.0
2013-10-14 09:30:00,30.61,30.76,30.48,30.7,95200.0,23.0117,23.1245,22.914,23.0794,95200.0
2013-10-14 09:40:00,30.69,30.72,30.56,30.56,82500.0,23.0719,23.0944,22.9741,22.9741,82500.0
2013-10-14 09:50:00,30.56,30.66,30.55,30.64,140700.0,22.9741,23.0493,22.9666,23.0343,140700.0
2013-10-14 10:00:00,30.65,30.66,30.6,30.66,199900.0,23.0418,23.0493,23.0042,23.0493,199900.0
2013-10-14 10:10:00,30.66,30.71,30.64,30.67,71800.0,23.0493,23.0869,23.0343,23.0568,71800.0
2013-10-14 10:20:00,30.67,30.69,30.65,30.68,40700.0,23.0568,23.0719,23.0418,23.0643,40700.0
2013-10-14 10:30:00,30.69,30.71,30.64,30.7,61200.0,23.0719,23.0869,23.0343,23.0794,61200.0
2013-10-14 10:40:00,30.69,30.71,30.66,30.69,29800.0,23.0719,23.0869,23.0493,23.0719,29800.0
2013-10-14 10:50:00,30.68,30.7,30.64,30.66,30000.0,23.0643,23.0794,23.0343,23.0493,30000.0
2013-10-14 11:00:00,30.66,30.68,30.63,30.67,37500.0,23.0493,23.0643,23.0267,23.0568,37500.0
2013-10-14 11:10:00,30.67,30.69,30.62,30.67,81800.0,23.0568,23.0719,23.0192,23.0568,81800.0
2013-10-14 11:20:00,30.67,30.69,30.65,30.69,25200.0,23.0568,23.0719,23.0418,23.0719,25200.0
2013-10-14 11:30:00,30.69,30.74,30.69,30.73,139500.0,23.0719,23.1094,23.0719,23.1019,139500.0
2013-10-14 11:40:00,30.73,30.74,30.7,30.73,86200.0,23.1019,23.1094,23.0794,23.1019,86200.0
2013-10-14 11:50:00,30.73,30.79,30.73,30.78,185800.0,23.1019,23.147,23.1019,23.1395,185800.0
2013-10-14 12:00:00,30.78,30.82,30.77,30.78,30800.0,23.1395,23.1696,23.132,23.1395,30800.0
2013-10-14 12:10:00,30.77,30.82,30.77,30.82,98800.0,23.132,23.1696,23.132,23.1696,98800.0
2013-10-14 12:20:00,30.82,30.83,30.79,30.8,38200.0,23.1696,23.1771,23.147,23.1545,38200.0
2013-10-14 12:30:00,30.8,30.84,30.79,30.83,56100.0,23.1545,23.1846,23.147,23.1771,56100.0
2013-10-14 12:40:00,30.83,30.83,30.8,30.81,29800.0,23.1771,23.1771,23.1545,23.1621,29800.0
2013-10-14 12:50:00,30.81,30.85,30.81,30.83,32400.0,23.1621,23.1921,23.1621,23.1771,32400.0
2013-10-14 13:00:00,30.84,30.9,30.82,30.89,43300.0,23.1846,23.2297,23.1696,23.2222,43300.0
2013-10-14 13:10:00,30.88,30.96,30.88,30.94,59500.0,23.2147,23.2748,23.2147,23.2598,59500.0
2013-10-14 13:20:00,30.94,30.96,30.93,30.95,37200.0,23.2598,23.2748,23.2523,23.2673,37200.0
2013-10-14 13:30:00,30.95,30.98,30.94,30.98,57200.0,23.2673,23.2899,23.2598,23.2899,57200.0
2013-10-14 13:40:00,30.99,31.03,30.96,31.01,122400.0,23.2974,23.3275,23.2748,23.3124,122400.0
2013-10-14 13:50:00,31.01,31.02,30.98,31.01,43000.0,23.3124,23.3199,23.2899,23.3124,43000.0
2013-10-14 14:00:00,31.0,31.12,31.0,31.1,108400.0,23.3049,23.3951,23.3049,23.3801,108400.0
2013-10-14 14:10:00,31.1,31.15,31.09,31.14,93600.0,23.3801,23.4177,23.3726,23.4101,93600.0
2013-10-14 14:20:00,31.14,31.17,31.12,31.13,64600.0,23.4101,23.4327,23.3951,23.4026,64600.0
2013-10-14 14:30:00,31.12,31.14,31.11,31.12,74800.0,23.3951,23.4101,23.3876,23.3951,74800.0
2013-10-14 14:40:00,31.12,31.13,31.03,31.11,91200.0,23.3951,23.4026,23.3275,23.3876,91200.0
2013-10-14 14:50:00,31.1,31.1,31.04,31.07,94300.0,23.3801,23.3801,23.335,23.3575,94300.0
2013-10-14 15:00:00,31.06,31.15,31.04,31.15,196800.0,23.35,23.4177,23.335,23.4177,196800.0
2013-10-14 15:10:00,31.14,31.16,31.12,31.14,93700.0,23.4101,23.4252,23.3951,23.4101,93700.0
2013-10-14 15:20:00,31.13,31.14,31.11,31.14,68100.0,23.4026,23.4101,23.3876,23.4101,68100.0
2013-10-14 15:30:00,31.13,31.17,31.08,31.1,106500.0,23.4026,23.4327,23.365,23.3801,106500.0
2013-10-14 15:40:00,31.1,31.14,31.07,31.1,235400.0,23.3801,23.4101,23.3575,23.3801,235400.0
2013-10-14 15:50:00,31.1,31.19,31.08,31.17,595400.0,23.3801,23.4477,23.365,23.4327,595400.0
2013-10-15 09:30:00,31.11,31.15,30.87,30.96,247700.0,23.3876,23.4177,23.2072,23.2748,247700.0
2013-10-15 09:40:00,30.95,31.0,30.84,30.86,102700.0,23.2673,23.3049,23.1846,23.1997,102700.0
2013-10-15 09:50:00,30.85,30.98,30.83,30.98,167100.0,23.1921,23.2899,23.1771,23.2899,167100.0
2013-10-15 10:00:00,30.99,31.07,30.96,31.05,130900.0,23.2974,23.3575,23.2748,23.3425,130900.0
2013-10-15 10:10:00,31.05,31.11,31.02,31.02,84700.0,23.3425,23.3876,23.3199,23.3199,84700.0
2013-10-15 10:20:00,31.03,31.1,31.03,31.05,68900.0,23.3275,23.3801,23.3275,23.3425,68900.0
2013-10-15 10:30:00,31.05,31.16,31.04,31.16,113000.0,23.3425,23.4252,23.335,23.4252,113000.0
2013-10-15 10:40:00,31.16,31.17,31.06,31.1,107400.0,23.4252,23.4327,23.35,23.3801,107400.0
2013-10-15 10:50:00,31.1,31.11,31.05,31.06,80100.0,23.3801,23.3876,23.3425,23.35,80100.0
2013-10-15 11:00:00,31.06,31.1,31.0,31.0,100300.0,23.35,23.3801,23.3049,23.3049,100300.0
2013-10-15 11:10:00,31.01,31.14,30.98,31.13,107100.0,23.3124,23.4101,23.2899,23.4026,107100.0
2013-10-15 11:20:00,31.13,31.2,31.13,31.16,62000.0,23.4026,23.4553,23.4026,23.4252,62000.0
2013-10-15 11:30:00,31.17,31.19,31.11,31.13,89500.0,23.4327,23.4477,23.3876,23.4026,89500.0
2013-10-15 11:40:00,31.13,31.14,31.03,31.04,69800.0,23.4026,23.4101,23.3275,23.335,69800.0
2013-10-15 11:50:00,31.05,31.08,31.03,31.04,41800.0,23.3425,23.365,23.3275,23.335,41800.0
2013-10-15 12:00:00,31.03,31.04,30.96,31.02,50800.0,23.3275,23.335,23.2748,23.3199,50800.0
2013-10-15 12:10:00,31.02,31.04,30.93,30.95,32100.0,23.3199,23.335,23.2523,23.2673,32100.0
2013-10-15 12:20:00,30.96,31.02,30.95,30.97,34900.0,23.2748,23.3199,23.2673,23.2823,34900.0
2013-10-15 12:30:00,30.98,31.01,30.95,30.99,90100.0,23.2899,23.3124,23.2673,23.2974,90100.0
2013-10-15 12:40:00,30.99,31.03,30.99,31.0,49600.0,23.2974,23.3275,23.2974,23.3049,49600.0
2013-10-15 12:50:00,31.0,31.02,30.97,31.02,73800.0,23.3049,23.3199,23.2823,23.3199,73800.0
2013-10-15 13:00:00,31.01,31.03,30.99,31.0,80900.0,23.3124,23.3275,23.2974,23.3049,80900.0
2013-10-15 13:10:00,30.99,31.04,30.97,31.02,55400.0,23.2974,23.335,23.2823,23.3199,55400.0
2013-10-15 13:20:00,31.01,31.05,30.97,30.97,316500.0,23.3124,23.3425,23.2823,23.2823,316500.0
2013-10-15 13:30:00,30.98,31.06,30.95,31.0,131900.0,23.2899,23.35,23.2673,23.3049,131900.0
2013-10-15 13:40:00,30.99,31.03,30.99,31.03,79400.0,23.2974,23.3275,23.2974,23.3275,79400.0
2013-10-15 13:50:00,31.03,31.06,31.01,31.05,76500.0,23.3275,23.35,23.3124,23.3425,76500.0
2013-10-15 14:00:00,31.05,31.05,31.02,31.02,57700.0,23.3425,23.3425,23.3199,23.3199,57700.0
2013-10-15 14:10:00,31.02,31.03,30.99,30.99,103800.0,23.3199,23.3275,23.2974,23.2974,103800.0
2013-10-15 14:20:00,31.0,31.03,30.92,30.93,163700.0,23.3049,23.3275,23.2448,23.2523,163700.0
2013-10-15 14:30:00,30.93,30.94,30.74,30.74,345000.0,23.2523,23.2598,23.1094,23.1094,345000.0
2013-10-15 14:40:00,30.74,30.82,30.73,30.79,156700.0,23.1094,23.1696,23.1019,23.147,156700.0
2013-10-15 14:50:00,30.79,30.87,30.79,30.87,100600.0,23.147,23.2072,23.147,23.2072,100600.0
2013-10-15 15:00:00,30.86,30.9,30.8,30.89,154800.0,23.1997,23.2297,23.1545,23.2222,154800.0
2013-10-15 15:10:00,30.89,30.92,30.87,30.91,92500.0,23.2222,23.2448,23.2072,23.2372,92500.0
2013-10-15 15:20:00,30.92,30.93,30.88,30.9,131000.0,23.2448,23.2523,23.2147,23.2297,131000.0
2013-10-15 15:30:00,30.9,30.9,30.81,30.83,144700.0,23.2297,23.2297,23.1621,23.1771,144700.0
2013-10-15 15:40:00,30.83,30.85,30.79,30.81,226900.0,23.1771,23.1921,23.147,23.1621,226900.0
2013-10-15 15:50:00,30.81,30.87,30.76,30.84,707800.0,23.1621,23.2072,23.1245,23.1846,707800.0
2013-10-16 09:30:00,31.17,31.39,31.1,31.16,399100.0,23.4327,23.5981,23.3801,23.4252,399100.0
2013-10-16 09:40:00,31.16,31.16,30.75,30.87,413600.0,23.4252,23.4252,23.117,23.2072,413600.0
2013-10-16 09:50:00,30.87,31.26,30.81,31.19,285700.0,23.2072,23.5004,23.1621,23.4477,285700.0
2013-10-16 10:00:00,31.19,31.28,31.14,31.24,280400.0,23.4477,23.5154,23.4101,23.4853,280400.0
2013-10-16 10:10:00,31.24,31.36,31.23,31.32,207300.0,23.4853,23.5755,23.4778,23.5455,207300.0
2013-10-16 10:20:00,31.33,31.34,31.12,31.12,112800.0,23.553,23.5605,23.3951,23.3951,112800.0
2013-10-16 10:30:00,31.13,31.23,31.13,31.22,77800.0,23.4026,23.4778,23.4026,23.4703,77800.0
2013-10-16 10:40:00,31.22,31.3,31.19,31.26,96000.0,23.4703,23.5304,23.4477,23.5004,96000.0
2013-10-16 10:50:00,31.27,31.29,31.2,31.28,107500.0,23.5079,23.5229,23.4553,23.5154,107500.0
2013-10-16 11:00:00,31.27,31.31,31.21,31.26,177300.0,23.5079,23.538,23.4628,23.5004,177300.0
2013-10-16 11:10:00,31.27,31.29,31.22,31.22,102700.0,23.5079,23.5229,23.4703,23.4703,102700.0
2013-10-16 11:20:00,31.21,31.25,31.07,31.11,118600.0,23.4628,23.4928,23.3575,23.3876,118600.0
2013-10-16 11:30:00,31.12,31.12,31.01,31.06,175300.0,23.3951,23.3951,23.3124,23.35,175300.0
2013-10-16 11:40:00,31.05,31.1,31.02,31.05,135100.0,23.3425,23.3801,23.3199,23.3425,135100.0
2013-10-16 11:50:00,31.05,31.08,31.02,31.05,90200.0,23.3425,23.365,23.3199,23.3425,90200.0
2013-10-16 12:00:00,31.05,31.23,31.05,31.21,131100.0,23.3425,23.4778,23.3425,23.4628,131100.0
2013-10-16 12:10:00,31.22,31.23,31.01,31.12,97100.0,23.4703,23.4778,23.3124,23.3951,97100.0
2013-10-16 12:20:00,31.12,31.12,31.01,31.03,50700.0,23.3951,23.3951,23.3124,23.3275,50700.0
2013-10-16 12:30:00,31.03,31.03,30.97,31.01,77700.0,23.3275,23.3275,23.2823,23.3124,77700.0
2013-10-16 12:40:00,31.01,31.05,31.0,31.01,33400.0,23.3124,23.3425,23.3049,23.3124,33400.0
2013-10-16 12:50:00,31.02,31.03,30.98,30.99,56300.0,23.3199,23.3275,23.2899,23.2974,56300.0
2013-10-16 13:00:00,30.99,31.0,30.98,30.99,55400.0,23.2974,23.3049,23.2899,23.2974,55400.0
2013-10-16 13:10:00,30.98,30.99,30.89,30.96,135300.0,23.2899,23.2974,23.2222,23.2748,135300.0
2013-10-16 13:20:00,30.96,30.98,30.94,30.95,93300.0,23.2748,23.2899,23.2598,23.2673,93300.0
2013-10-16 13:30:00,30.96,31.0,30.95,31.0,62900.0,23.2748,23.3049,23.2673,23.3049,62900.0
2013-10-16 13:40:00,31.0,31.02,30.98,31.0,57900.0,23.3049,23.3199,23.2899,23.3049,57900.0
2013-10-16 13:50:00,30.99,31.0,30.95,30.96,53900.0,23.2974,23.3049,23.2673,23.2748,53900.0
2013-10-16 14:00:00,30.96,30.96,30.86,30.87,111600.0,23.2748,23.2748,23.1997,23.2072,111600.0
2013-10-16 14:10:00,30.87,30.9,30.82,30.83,111900.0,23.2072,23.2297,23.1696,23.1771,111900.0
2013-10-16 14:20:00,30.83,30.84,30.77,30.77,92700.0,23.1771,23.1846,23.132,23.132,92700.0
2013-10-16 14:30:00,30.78,30.78,30.72,30.73,132500.0,23.1395,23.1395,23.0944,23.1019,132500.0
2013-10-16 14:40:00,30.73,30.73,30.61,30.68,207400.0,23.1019,23.1019,23.0117,23.0643,207400.0
2013-10-16 14:50:00,30.68,30.69,30.55,30.57,235500.0,23.0643,23.0719,22.9666,22.9816,235500.0
2013-10-16 15:00:00,30.57,30.58,30.52,30.55,216600.0,22.9816,22.9892,22.9441,22.9666,216600.0
2013-10-16 15:10:00,30.56,30.65,30.55,30.65,193700.0,22.9741,23.0418,22.9666,23.0418,193700.0
2013-10-16 15:20:00,30.65,30.65,30.63,30.65,135300.0,23.0418,23.0418,23.0267,23.0418,135300.0
2013-10-16 15:30:00,30.64,30.74,30.64,30.73,193600.0,23.0343,23.1094,23.0343,23.1019,193600.0
2013-10-16 15:40:00,30.73,30.79,30.68,30.76,330300.0,23.1019,23.147,23.0643,23.1245,330300.0
2013-10-16 15:50:00,30.75,30.81,30.7,30.75,744500.0,23.117,23.1621,23.0794,23.117,744500.0
2013-10-17 09:30:00,30.45,30.7,30.45,30.59,260800.0,22.8914,23.0794,22.8914,22.9967,260800.0
2013-10-17 09:40:00,30.59,30.7,30.58,30.66,175400.0,22.9967,23.0794,22.9892,23.0493,175400.0
2013-10-17 09:50:00,30.65,30.69,30.59,30.66,144500.0,23.0418,23.0719,22.9967,23.0493,144500.0
2013-10-17 10:00:00,30.66,30.72,30.6,30.68,202100.0,23.0493,23.0944,23.0042,23.0643,202100.0
2013-10-17 10:10:00,30.68,30.7,30.64,30.7,113300.0,23.0643,23.0794,23.0343,23.0794,113300.0
2013-10-17 10:20:00,30.7,30.78,30.69,30.76,116000.0,23.0794,23.1395,23.0719,23.1245,116000.0
2013-10-17 10:30:00,30.76,30.82,30.76,30.79,131500.0,23.1245,23.1696,23.1245,23.147,131500.0
2013-10-17 10:40:00,30.79,30.86,30.79,30.83,62800.0,23.147,23.1997,23.147,23.1771,62800.0
2013-10-17 10:50:00,30.84,30.86,30.8,30.84,62900.0,23.1846,23.1997,23.1545,23.1846,62900.0
2013-10-17 11:00:00,30.84,30.86,30.8,30.83,216700.0,23.1846,23.1997,23.1545,23.1771,216700.0
2013-10-17 11:10:00,30.82,31.08,30.82,31.08,226100.0,23.1696,23.365,23.1696,23.365,226100.0
2013-10-17 11:20:00,31.08,31.09,30.94,30.99,179200.0,23.365,23.3726,23.2598,23.2974,179200.0
2013-10-17 11:30:00,30.99,31.09,30.98,31.06,117700.0,23.2974,23.3726,23.2899,23.35,117700.0
2013-10-17 11:40:00,31.07,31.14,31.04,31.11,177700.0,23.3575,23.4101,23.335,23.3876,177700.0
2013-10-17 11:50:00,31.12,31.16,31.11,31.15,186400.0,23.3951,23.4252,23.3876,23.4177,186400.0
2013-10-17 12:00:00,31.15,31.15,31.07,31.12,62900.0,23.4177,23.4177,23.3575,23.3951,62900.0
2013-10-17 12:10:00,31.12,31.24,31.11,31.22,96500.0,23.3951,23.4853,23.3876,23.4703,96500.0
2013-10-17 12:20:00,31.23,31.25,31.18,31.18,134500.0,23.4778,23.4928,23.4402,23.4402,134500.0
2013-10-17 12:30:00,31.18,31.26,31.17,31.25,130700.0,23.4402,23.5004,23.4327,23.4928,130700.0
2013-10-17 12:40:00,31.25,31.25,31.21,31.23,51800.0,23.4928,23.4928,23.4628,23.4778,51800.0
2013-10-17 12:50:00,31.23,31.25,31.22,31.23,66200.0,23.4778,23.4928,23.4703,23.4778,66200.0
2013-10-17 13:00:00,31.24,31.24,31.17,31.19,82000.0,23.4853,23.4853,23.4327,23.4477,82000.0
2013-10-17 13:10:00,31.19,31.2,31.15,31.18,91700.0,23.4477,23.4553,23.4177,23.4402,91700.0
2013-10-17 13:20:00,31.19,31.19,31.13,31.15,87700.0,23.4477,23.4477,23.4026,23.4177,87700.0
2013-10-17 13:30:00,31.16,31.17,31.11,31.11,155400.0,23.4252,23.4327,23.3876,23.3876,155400.0
2013-10-17 13:40:00,31.11,31.12,31.06,31.06,113300.0,23.3876,23.3951,23.35,23.35,113300.0
2013-10-17 13:50:00,31.07,31.07,31.0,31.02,227000.0,23.3575,23.3575,23.3049,23.3199,227000.0
2013-10-17 14:00:00,31.02,31.16,31.02,31.14,126800.0,23.3199,23.4252,23.3199,23.4101,126800.0
2013-10-17 14:10:00,31.14,31.16,31.07,31.08,126900.0,23.4101,23.4252,23.3575,23.365,126900.0
2013-10-17 14:20:00,31.08,31.17,31.07,31.16,145500.0,23.365,23.4327,23.3575,23.4252,145500.0
2013-10-17 14:30:00,31.17,31.17,31.1,31.11,225400.0,23.4327,23.4327,23.3801,23.3876,225400.0
2013-10-17 14:40:00,31.1,31.17,31.1,31.17,143500.0,23.3801,23.4327,23.3801,23.4327,143500.0
2013-10-17 14:50:00,31.17,31.25,31.16,31.25,79400.0,23.4327,23.4928,23.4252,23.4928,79400.0
2013-10-17 15:00:00,31.25,31.25,31.2,31.24,145500.0,23.4928,23.4928,23.4553,23.4853,145500.0
2013-10-17 15:10:00,31.24,31.28,31.23,31.26,175900.0,23.4853,23.5154,23.4778,23.5004,175900.0
2013-10-17 15:20:00,31.26,31.34,31.24,31.33,170900.0,23.5004,23.5605,23.4853,23.553,170900.0
2013-10-17 15:30:00,31.34,31.4,31.29,31.35,459300.0,23.5605,23.6056,23.5229,23.568,459300.0
2013-10-17 15:40:00,31.35,31.44,31.34,31.39,412200.0,23.568,23.6357,23.5605,23.5981,412200.0
2013-10-17 15:50:00,31.38,31.4,31.32,31.33,767000.0,23.5906,23.6056,23.5455,23.553,767000.0
2013-10-18 09:30:00,31.38,31.46,31.23,31.28,542900.0,23.5906,23.6507,23.4778,23.5154,542900.0
2013-10-18 09:40:00,31.28,31.4,31.22,31.38,87500.0,23.5154,23.6056,23.4703,23.5906,87500.0
2013-10-18 09:50:00,31.38,31.41,31.33,31.38,90500.0,23.5906,23.6131,23.553,23.5906,90500.0
2013-10-18 10:00:00,31.39,31.41,31.33,31.41,48000.0,23.5981,23.6131,23.553,23.6131,48000.0
2013-10-18 10:10:00,31.4,31.44,31.37,31.44,51900.0,23.6056,23.6357,23.5831,23.6357,51900.0
2013-10-18 10:20:00,31.43,31.44,31.29,31.3,82600.0,23.6282,23.6357,23.5229,23.5304,82600.0
2013-10-18 10:30:00,31.3,31.31,31.22,31.27,95900.0,23.5304,23.538,23.4703,23.5079,95900.0
2013-10-18 10:40:00,31.26,31.35,31.26,31.34,75400.0,23.5004,23.568,23.5004,23.5605,75400.0
2013-10-18 10:50:00,31.34,31.36,31.32,31.34,49100.0,23.5605,23.5755,23.5455,23.5605,49100.0
2013-10-18 11:00:00,31.34,31.36,31.31,31.34,58600.0,23.5605,23.5755,23.538,23.5605,58600.0
2013-10-18 11:10:00,31.34,31.38,31.34,31.37,63900.0,23.5605,23.5906,23.5605,23.5831,63900.0
2013-10-18 11:20:00,31.37,31.39,31.34,31.37,47400.0,23.5831,23.5981,23.5605,23.5831,47400.0
2013-10-18 11:30:00,31.37,31.44,31.37,31.42,46900.0,23.5831,23.6357,23.5831,23.6206,46900.0
2013-10-18 11:40:00,31.42,31.45,31.42,31.45,51400.0,23.6206,23.6432,23.6206,23.6432,51400.0
2013-10-18 11:50:00,31.45,31.46,31.41,31.43,56800.0,23.6432,23.6507,23.6131,23.6282,56800.0
2013-10-18 12:00:00,31.42,31.43,31.39,31.43,42800.0,23.6206,23.6282,23.5981,23.6282,42800.0
2013-10-18 12:10:00,31.43,31.48,31.43,31.46,22400.0,23.6282,23.6658,23.6282,23.6507,22400.0
2013-10-18 12:20:00,31.46,31.48,31.45,31.45,27200.0,23.6507,23.6658,23.6432,23.6432,27200.0
2013-10-18 12:30:00,31.45,31.45,31.43,31.45,32600.0,23.6432,23.6432,23.6282,23.6432,32600.0
2013-10-18 12:40:00,31.45,31.47,31.42,31.47,35200.0,23.6432,23.6582,23.6206,23.6582,35200.0
2013-10-18 12:50:00,31.47,31.48,31.44,31.45,34400.0,23.6582,23.6658,23.6357,23.6432,34400.0
2013-10-18 13:00:00,31.44,31.49,31.44,31.48,18300.0,23.6357,23.6733,23.6357,23.6658,18300.0
2013-10-18 13:10:00,31.47,31.49,31.46,31.48,19300.0,23.6582,23.6733,23.6507,23.6658,19300.0
2013-10-18 13:20:00,31.47,31.49,31.46,31.49,26100.0,23.6582,23.6733,23.6507,23.6733,26100.0
2013-10-18 13:30:00,31.49,31.49,31.46,31.48,41200.0,23.6733,23.6733,23.6507,23.6658,41200.0
2013-10-18 13:40:00,31.47,31.5,31.47,31.49,33500.0,23.6582,23.6808,23.6582,23.6733,33500.0
2013-10-18 13:50:00,31.5,31.54,31.49,31.53,78900.0,23.6808,23.7109,23.6733,23.7033,78900.0
2013-10-18 14:00:00,31.53,31.54,31.48,31.51,55900.0,23.7033,23.7109,23.6658,23.6883,55900.0
2013-10-18 14:10:00,31.51,31.51,31.46,31.51,51400.0,23.6883,23.6883,23.6507,23.6883,51400.0
2013-10-18 14:20:00,31.51,31.54,31.5,31.53,38400.0,23.6883,23.7109,23.6808,23.7033,38400.0
2013-10-18 14:30:00,31.53,31.55,31.49,31.5,65000.0,23.7033,23.7184,23.6733,23.6808,65000.0
2013-10-18 14:40:00,31.5,31.52,31.48,31.49,63400.0,23.6808,23.6958,23.6658,23.6733,63400.0
2013-10-18 14:50:00,31.48,31.49,31.42,31.42,50200.0,23.6658,23.6733,23.6206,23.6206,50200.0
2013-10-18 15:00:00,31.43,31.43,31.39,31.4,107400.0,23.6282,23.6282,23.5981,23.6056,107400.0
2013-10-18 15:10:00,31.4,31.44,31.39,31.42,92400.0,23.6056,23.6357,23.5981,23.6206,92400.0
2013-10-18 15:20:00,31.42,31.44,31.4,31.44,79800.0,23.6206,23.6357,23.6056,23.6357,79800.0
2013-10-18 15:30:00,31.44,31.48,31.4,31.41,108400.0,23.6357,23.6658,23.6056,23.6131,108400.0
2013-10-18 15:40:00,31.41,31.47,31.4,31.44,214400.0,23.6131,23.6582,23.6056,23.6357,214400.0
2013-10-18 15:50:00,31.45,31.49,31.44,31.47,325900.0,23.6432,23.6733,23.6357,23.6582,325900.0
2013-10-21 09:30:00,31.45,31.46,31.34,31.44,216900.0,23.6432,23.6507,23.5605,23.6357,216900.0
2013-10-21 09:40:00,31.44,31.55,31.37,31.54,105600.0,23.6357,23.7184,23.5831,23.7109,105600.0
2013-10-21 09:50:00,31.55,31.6,31.55,31.59,68200.0,23.7184,23.756,23.7184,23.7484,68200.0
2013-10-21 10:00:00,31.6,31.67,31.58,31.59,119900.0,23.756,23.8086,23.7409,23.7484,119900.0
2013-10-21 10:10:00,31.59,31.62,31.54,31.55,163200.0,23.7484,23.771,23.7109,23.7184,163200.0
2013-10-21 10:20:00,31.55,31.58,31.54,31.55,56500.0,23.7184,23.7409,23.7109,23.7184,56500.0
2013-10-21 10:30:00,31.55,31.58,31.49,31.49,111200.0,23.7184,23.7409,23.6733,23.6733,111200.0
2013-10-21 10:40:00,31.49,31.49,31.43,31.47,97800.0,23.6733,23.6733,23.6282,23.6582,97800.0
2013-10-21 10:50:00,31.48,31.5,31.44,31.5,70600.0,23.6658,23.6808,23.6357,23.6808,70600.0
2013-10-21 11:00:00,31.5,31.52,31.49,31.51,69500.0,23.6808,23.6958,23.6733,23.6883,69500.0
2013-10-21 11:10:00,31.51,31.55,31.49,31.49,207200.0,23.6883,23.7184,23.6733,23.6733,207200.0
2013-10-21 11:20:00,31.49,31.5,31.45,31.49,78800.0,23.6733,23.6808,23.6432,23.6733,78800.0
2013-10-21 11:30:00,31.49,31.49,31.43,31.44,43400.0,23.6733,23.6733,23.6282,23.6357,43400.0
2013-10-21 11:40:00,31.44,31.49,31.44,31.47,71900.0,23.6357,23.6733,23.6357,23.6582,71900.0
2013-10-21 11:50:00,31.46,31.55,31.46,31.54,82000.0,23.6507,23.7184,23.6507,23.7109,82000.0
2013-10-21 12:00:00,31.54,31.55,31.48,31.48,80600.0,23.7109,23.7184,23.6658,23.6658,80600.0
2013-10-21 12:10:00,31.48,31.55,31.48,31.55,28500.0,23.6658,23.7184,23.6658,23.7184,28500.0
2013-10-21 12:20:00,31.55,31.55,31.51,31.54,97100.0,23.7184,23.7184,23.6883,23.7109,97100.0
2013-10-21 12:30:00,31.53,31.57,31.51,31.56,94300.0,23.7033,23.7334,23.6883,23.7259,94300.0
2013-10-21 12:40:00,31.56,31.58,31.54,31.58,71300.0,23.7259,23.7409,23.7109,23.7409,71300.0
2013-10-21 12:50:00,31.57,31.6,31.56,31.58,58800.0,23.7334,23.756,23.7259,23.7409,58800.0
2013-10-21 13:00:00,31.59,31.63,31.59,31.6,81000.0,23.7484,23.7785,23.7484,23.756,81000.0
2013-10-21 13:10:00,31.6,31.61,31.56,31.56,54500.0,23.756,23.7635,23.7259,23.7259,54500.0
2013-10-21 13:20:00,31.56,31.6,31.56,31.58,42700.0,23.7259,23.756,23.7259,23.7409,42700.0
2013-10-21 13:30:00,31.58,31.61,31.58,31.59,90100.0,23.7409,23.7635,23.7409,23.7484,90100.0
2013-10-21 13:40:00,31.59,31.59,31.56,31.58,67800.0,23.7484,23.7484,23.7259,23.7409,67800.0
2013-10-21 13:50:00,31.59,31.61,31.59,31.59,34400.0,23.7484,23.7635,23.7484,23.7484,34400.0
2013-10-21 14:00:00,31.59,31.6,31.57,31.6,87500.0,23.7484,23.756,23.7334,23.756,87500.0
2013-10-21 14:10:00,31.59,31.62,31.59,31.59,87300.0,23.7484,23.771,23.7484,23.7484,87300.0
2013-10-21 14:20:00,31.59,31.59,31.53,31.58,68900.0,23.7484,23.7484,23.7033,23.7409,68900.0
2013-10-21 14:30:00,31.58,31.6,31.56,31.58,69900.0,23.7409,23.756,23.7259,23.7409,69900.0
2013-10-21 14:40:00,31.58,31.6,31.57,31.6,54700.0,23.7409,23.756,23.7334,23.756,54700.0
2013-10-21 14:50:00,31.59,31.61,31.57,31.57,103600.0,23.7484,23.7635,23.7334,23.7334,103600.0
2013-10-21 15:00:00,31.57,31.6,31.57,31.59,120400.0,23.7334,23.756,23.7334,23.7484,120400.0
2013-10-21 15:10:00,31.58,31.61,31.57,31.6,90000.0,23.7409,23.7635,23.7334,23.756,90000.0
2013-10-21 15:20:00,31.6,31.64,31.6,31.64,114800.0,23.756,23.786,23.756,23.786,114800.0
2013-10-21 15:30:00,31.64,31.64,31.57,31.57,135100.0,23.786,23.786,23.7334,23.7334,135100.0
2013-10-21 15:40:00,31.57,31.61,31.54,31.57,228600.0,23.7334,23.7635,23.7109,23.7334,228600.0
2013-10-21 15:50:00,31.58,31.62,31.55,31.61,409800.0,23.7409,23.771,23.7184,23.7635,409800.0
2013-10-22 09:30:00,31.66,31.67,31.49,31.5,129000.0,23.8011,23.8086,23.6733,23.6808,129000.0
2013-10-22 09:40:00,31.5,31.56,31.47,31.5,196300.0,23.6808,23.7259,23.6582,23.6808,196300.0
2013-10-22 09:50:00,31.5,31.59,31.47,31.53,177300.0,23.6808,23.7484,23.6582,23.7033,177300.0
2013-10-22 10:00:00,31.53,31.65,31.53,31.61,127600.0,23.7033,23.7936,23.7033,23.7635,127600.0
2013-10-22 10:10:00,31.62,31.69,31.61,31.65,61700.0,23.771,23.8236,23.7635,23.7936,61700.0
2013-10-22 10:20:00,31.65,31.66,31.6,31.62,175100.0,23.7936,23.8011,23.756,23.771,175100.0
2013-10-22 10:30:00,31.62,31.63,31.58,31.6,155400.0,23.771,23.7785,23.7409,23.756,155400.0
2013-10-22 10:40:00,31.6,31.6,31.48,31.49,97700.0,23.756,23.756,23.6658,23.6733,97700.0
2013-10-22 10:50:00,31.5,31.5,31.37,31.46,142400.0,23.6808,23.6808,23.5831,23.6507,142400.0
2013-10-22 11:00:00,31.47,31.49,31.45,31.46,66500.0,23.6582,23.6733,23.6432,23.6507,66500.0
2013-10-22 11:10:00,31.46,31.49,31.39,31.39,117200.0,23.6507,23.6733,23.5981,23.5981,117200.0
2013-10-22 11:20:00,31.39,31.46,31.38,31.46,146200.0,23.5981,23.6507,23.5906,23.6507,146200.0
2013-10-22 11:30:00,31.45,31.53,31.44,31.5,166000.0,23.6432,23.7033,23.6357,23.6808,166000.0
2013-10-22 11:40:00,31.49,31.53,31.49,31.53,90600.0,23.6733,23.7033,23.6733,23.7033,90600.0
2013-10-22 11:50:00,31.54,31.56,31.52,31.54,31400.0,23.7109,23.7259,23.6958,23.7109,31400.0
2013-10-22 12:00:00,31.54,31.56,31.52,31.52,31700.0,23.7109,23.7259,23.6958,23.6958,31700.0
2013-10-22 12:10:00,31.52,31.53,31.48,31.51,41400.0,23.6958,23.7033,23.6658,23.6883,41400.0
2013-10-22 12:20:00,31.5,31.52,31.48,31.5,35300.0,23.6808,23.6958,23.6658,23.6808,35300.0
2013-10-22 12:30:00,31.5,31.52,31.47,31.48,74100.0,23.6808,23.6958,23.6582,23.6658,74100.0
2013-10-22 12:40:00,31.48,31.5,31.47,31.49,51700.0,23.6658,23.6808,23.6582,23.6733,51700.0
2013-10-22 12:50:00,31.5,31.51,31.49,31.5,38500.0,23.6808,23.6883,23.6733,23.6808,38500.0
2013-10-22 13:00:00,31.5,31.53,31.49,31.5,31700.0,23.6808,23.7033,23.6733,23.6808,31700.0
2013-10-22 13:10:00,31.5,31.52,31.48,31.52,41100.0,23.6808,23.6958,23.6658,23.6958,41100.0
2013-10-22 13:20:00,31.52,31.52,31.49,31.49,51100.0,23.6958,23.6958,23.6733,23.6733,51100.0
2013-10-22 13:30:00,31.49,31.51,31.46,31.51,59700.0,23.6733,23.6883,23.6507,23.6883,59700.0
2013-10-22 13:40:00,31.51,31.52,31.49,31.5,44900.0,23.6883,23.6958,23.6733,23.6808,44900.0
2013-10-22 13:50:00,31.5,31.53,31.5,31.52,56500.0,23.6808,23.7033,23.6808,23.6958,56500.0
2013-10-22 14:00:00,31.52,31.52,31.38,31.43,214500.0,23.6958,23.6958,23.5906,23.6282,214500.0
2013-10-22 14:10:00,31.43,31.51,31.43,31.47,80800.0,23.6282,23.6883,23.6282,23.6582,80800.0
2013-10-22 14:20:00,31.46,31.47,31.4,31.43,84600.0,23.6507,23.6582,23.6056,23.6282,84600.0
2013-10-22 14:30:00,31.43,31.48,31.43,31.46,98100.0,23.6282,23.6658,23.6282,23.6507,98100.0
2013-10-22 14:40:00,31.47,31.61,31.46,31.6,217100.0,23.6582,23.7635,23.6507,23.756,217100.0
2013-10-22 14:50:00,31.61,31.61,31.57,31.6,88200.0,23.7635,23.7635,23.7334,23.756,88200.0
2013-10-22 15:00:00,31.6,31.65,31.6,31.65,90600.0,23.756,23.7936,23.756,23.7936,90600.0
2013-10-22 15:10:00,31.65,31.68,31.61,31.62,100800.0,23.7936,23.8161,23.7635,23.771,100800.0
2013-10-22 15:20:00,31.62,31.65,31.61,31.64,152800.0,23.771,23.7936,23.7635,23.786,152800.0
2013-10-22 15:30:00,31.63,31.66,31.6,31.61,150100.0,23.7785,23.8011,23.756,23.7635,150100.0
2013-10-22 15:40:00,31.6,31.63,31.6,31.61,289300.0,23.756,23.7785,23.756,23.7635,289300.0
2013-10-22 15:50:00,31.61,31.62,31.56,31.58,299100.0,23.7635,23.771,23.7259,23.7409,299100.0
2013-10-23 09:30:00,31.38,31.51,31.34,31.39,189600.0,23.5906,23.6883,23.5605,23.5981,189600.0
2013-10-23 09:40:00,31.4,31.47,31.39,31.44,329400.0,23.6056,23.6582,23.5981,23.6357,329400.0
2013-10-23 09:50:00,31.44,31.46,31.38,31.4,440700.0,23.6357,23.6507,23.5906,23.6056,440700.0
2013-10-23 10:00:00,31.39,31.48,31.36,31.48,313300.0,23.5981,23.6658,23.5755,23.6658,313300.0
2013-10-23 10:10:00,31.48,31.53,31.43,31.47,129800.0,23.6658,23.7033,23.6282,23.6582,129800.0
2013-10-23 10:20:00,31.46,31.48,31.4,31.41,308500.0,23.6507,23.6658,23.6056,23.6131,308500.0
2013-10-23 10:30:00,31.42,31.49,31.4,31.48,230500.0,23.6206,23.6733,23.6056,23.6658,230500.0
2013-10-23 10:40:00,31.49,31.5,31.43,31.44,165600.0,23.6733,23.6808,23.6282,23.6357,165600.0
2013-10-23 10:50:00,31.45,31.47,31.4,31.45,259300.0,23.6432,23.6582,23.6056,23.6432,259300.0
2013-10-23 11:00:00,31.46,31.48,31.44,31.47,187400.0,23.6507,23.6658,23.6357,23.6582,187400.0
2013-10-23 11:10:00,31.47,31.48,31.44,31.48,164500.0,23.6582,23.6658,23.6357,23.6658,164500.0
2013-10-23 11:20:00,31.48,31.55,31.45,31.49,104200.0,23.6658,23.7184,23.6432,23.6733,104200.0
2013-10-23 11:30:00,31.48,31.53,31.48,31.5,79500.0,23.6658,23.7033,23.6658,23.6808,79500.0
2013-10-23 11:40:00,31.5,31.55,31.5,31.55,81100.0,23.6808,23.7184,23.6808,23.7184,81100.0
2013-10-23 11:50:00,31.55,31.55,31.49,31.5,160100.0,23.7184,23.7184,23.6733,23.6808,160100.0
2013-10-23 12:00:00,31.5,31.52,31.48,31.5,76800.0,23.6808,23.6958,23.6658,23.6808,76800.0
2013-10-23 12:10:00,31.5,31.52,31.48,31.49,75300.0,23.6808,23.6958,23.6658,23.6733,75300.0
2013-10-23 12:20:00,31.49,31.52,31.48,31.49,70200.0,23.6733,23.6958,23.6658,23.6733,70200.0
2013-10-23 12:30:00,31.49,31.51,31.47,31.47,89100.0,23.6733,23.6883,23.6582,23.6582,89100.0
2013-10-23 12:40:00,31.47,31.5,31.46,31.5,78600.0,23.6582,23.6808,23.6507,23.6808,78600.0
2013-10-23 12:50:00,31.5,31.56,31.49,31.54,62600.0,23.6808,23.7259,23.6733,23.7109,62600.0
2013-10-23 13:00:00,31.55,31.56,31.53,31.54,115500.0,23.7184,23.7259,23.7033,23.7109,115500.0
2013-10-23 13:10:00,31.54,31.55,31.53,31.53,53600.0,23.7109,23.7184,23.7033,23.7033,53600.0
2013-10-23 13:20:00,31.54,31.54,31.49,31.5,59400.0,23.7109,23.7109,23.6733,23.6808,59400.0
2013-10-23 13:30:00,31.5,31.5,31.48,31.5,49800.0,23.6808,23.6808,23.6658,23.6808,49800.0
2013-10-23 13:40:00,31.49,31.49,31.45,31.46,114800.0,23.6733,23.6733,23.6432,23.6507,114800.0
2013-10-23 13:50:00,31.45,31.5,31.45,31.46,145100.0,23.6432,23.6808,23.6432,23.6507,145100.0
2013-10-23 14:00:00,31.47,31.5,31.45,31.48,105300.0,23.6582,23.6808,23.6432,23.6658,105300.0
2013-10-23 14:10:00,31.47,31.52,31.47,31.49,64400.0,23.6582,23.6958,23.6582,23.6733,64400.0
2013-10-23 14:20:00,31.49,31.52,31.49,31.5,65600.0,23.6733,23.6958,23.6733,23.6808,65600.0
2013-10-23 14:30:00,31.51,31.54,31.48,31.48,121900.0,23.6883,23.7109,23.6658,23.6658,121900.0
2013-10-23 14:40:00,31.48,31.56,31.48,31.54,105600.0,23.6658,23.7259,23.6658,23.7109,105600.0
2013-10-23 14:50:00,31.54,31.56,31.53,31.55,81100.0,23.7109,23.7259,23.7033,23.7184,81100.0
2013-10-23 15:00:00,31.55,31.6,31.55,31.58,208300.0,23.7184,23.756,23.7184,23.7409,208300.0
2013-10-23 15:10:00,31.58,31.61,31.56,31.56,388900.0,23.7409,23.7635,23.7259,23.7259,388900.0
2013-10-23 15:20:00,31.55,31.57,31.54,31.56,78000.0,23.7184,23.7334,23.7109,23.7259,78000.0
2013-10-23 15:30:00,31.56,31.6,31.53,31.55,215200.0,23.7259,23.756,23.7033,23.7184,215200.0
2013-10-23 15:40:00,31.55,31.57,31.55,31.56,467900.0,23.7184,23.7334,23.7184,23.7259,467900.0
2013-10-23 15:50:00,31.56,31.6,31.56,31.59,730400.0,23.7259,23.756,23.7259,23.7484,730400.0
2013-10-24 09:30:00,31.54,31.62,31.47,31.56,170900.0,23.8232,23.8836,23.7703,23.8383,170900.0
2013-10-24 09:40:00,31.55,31.63,31.5,31.52,223400.0,23.8307,23.8912,23.793,23.8081,223400.0
2013-10-24 09:50:00,31.52,31.53,31.5,31.51,110000.0,23.8081,23.8156,23.793,23.8005,110000.0
2013-10-24 10:00:00,31.51,31.52,31.47,31.52,160500.0,23.8005,23.8081,23.7703,23.8081,160500.0
2013-10-24 10:10:00,31.51,31.58,31.5,31.54,98300.0,23.8005,23.8534,23.793,23.8232,98300.0
2013-10-24 10:20:00,31.55,31.56,31.5,31.55,97200.0,23.8307,23.8383,23.793,23.8307,97200.0
2013-10-24 10:30:00,31.56,31.59,31.52,31.55,97900.0,23.8383,23.861,23.8081,23.8307,97900.0
2013-10-24 10:40:00,31.55,31.57,31.54,31.54,137400.0,23.8307,23.8459,23.8232,23.8232,137400.0
2013-10-24 10:50:00,31.54,31.54,31.5,31.52,69600.0,23.8232,23.8232,23.793,23.8081,69600.0
2013-10-24 11:00:00,31.53,31.54,31.5,31.52,115500.0,23.8156,23.8232,23.793,23.8081,115500.0
2013-10-24 11:10:00,31.52,31.53,31.5,31.52,59300.0,23.8081,23.8156,23.793,23.8081,59300.0
2013-10-24 11:20:00,31.53,31.58,31.51,31.57,45600.0,23.8156,23.8534,23.8005,23.8459,45600.0
2013-10-24 11:30:00,31.57,31.57,31.51,31.53,65800.0,23.8459,23.8459,23.8005,23.8156,65800.0
2013-10-24 11:40:00,31.53,31.54,31.5,31.51,87100.0,23.8156,23.8232,23.793,23.8005,87100.0
2013-10-24 11:50:00,31.51,31.54,31.5,31.53,67200.0,23.8005,23.8232,23.793,23.8156,67200.0
2013-10-24 12:00:00,31.53,31.57,31.53,31.57,63800.0,23.8156,23.8459,23.8156,23.8459,63800.0
2013-10-24 12:10:00,31.56,31.58,31.54,31.55,53100.0,23.8383,23.8534,23.8232,23.8307,53100.0
2013-10-24 12:20:00,31.55,31.59,31.55,31.57,54900.0,23.8307,23.861,23.8307,23.8459,54900.0
2013-10-24 12:30:00,31.57,31.57,31.53,31.55,68200.0,23.8459,23.8459,23.8156,23.8307,68200.0
2013-10-24 12:40:00,31.55,31.6,31.54,31.6,37700.0,23.8307,23.8685,23.8232,23.8685,37700.0
2013-10-24 12:50:00,31.59,31.63,31.58,31.63,81000.0,23.861,23.8912,23.8534,23.8912,81000.0
2013-10-24 13:00:00,31.63,31.64,31.6,31.6,82200.0,23.8912,23.8987,23.8685,23.8685,82200.0
2013-10-24 13:10:00,31.6,31.61,31.54,31.54,39200.0,23.8685,23.8761,23.8232,23.8232,39200.0
2013-10-24 13:20:00,31.54,31.57,31.54,31.56,60400.0,23.8232,23.8459,23.8232,23.8383,60400.0
2013-10-24 13:30:00,31.56,31.6,31.55,31.56,63000.0,23.8383,23.8685,23.8307,23.8383,63000.0
2013-10-24 13:40:00,31.56,31.59,31.56,31.57,119200.0,23.8383,23.861,23.8383,23.8459,119200.0
2013-10-24 13:50:00,31.57,31.59,31.57,31.58,48500.0,23.8459,23.861,23.8459,23.8534,48500.0
2013-10-24 14:00:00,31.58,31.59,31.57,31.57,65500.0,23.8534,23.861,23.8459,23.8459,65500.0
2013-10-24 14:10:00,31.58,31.6,31.56,31.59,58500.0,23.8534,23.8685,23.8383,23.861,58500.0
2013-10-24 14:20:00,31.59,31.59,31.56,31.58,89800.0,23.861,23.861,23.8383,23.8534,89800.0
2013-10-24 14:30:00,31.59,31.6,31.57,31.59,51300.0,23.861,23.8685,23.8459,23.861,51300.0
2013-10-24 14:40:00,31.59,31.65,31.59,31.64,113600.0,23.861,23.9063,23.861,23.8987,113600.0
2013-10-24 14:50:00,31.65,31.68,31.63,31.68,51700.0,23.9063,23.9289,23.8912,23.9289,51700.0
2013-10-24 15:00:00,31.67,31.69,31.64,31.65,93800.0,23.9214,23.9365,23.8987,23.9063,93800.0
2013-10-24 15:10:00,31.64,31.66,31.63,31.65,139400.0,23.8987,23.9138,23.8912,23.9063,139400.0
2013-10-24 15:20:00,31.66,31.67,31.65,31.65,137500.0,23.9138,23.9214,23.9063,23.9063,137500.0
2013-10-24 15:30:00,31.66,31.67,31.64,31.64,224000.0,23.9138,23.9214,23.8987,23.8987,224000.0
2013-10-24 15:40:00,31.64,31.68,31.64,31.65,270300.0,23.8987,23.9289,23.8987,23.9063,270300.0
2013-10-24 15:50:00,31.66,31.7,31.65,31.66,439500.0,23.9138,23.944,23.9063,23.9138,439500.0
2013-10-25 09:30:00,31.83,31.86,31.67,31.75,197400.0,24.0422,24.0649,23.9214,23.9818,197400.0
2013-10-25 09:40:00,31.75,31.84,31.71,31.71,127600.0,23.9818,24.0498,23.9516,23.9516,127600.0
2013-10-25 09:50:00,31.72,31.77,31.7,31.77,134900.0,23.9592,23.9969,23.944,23.9969,134900.0
2013-10-25 10:00:00,31.77,31.87,31.76,31.87,152000.0,23.9969,24.0725,23.9894,24.0725,152000.0
2013-10-25 10:10:00,31.87,31.9,31.84,31.84,154500.0,24.0725,24.0951,24.0498,24.0498,154500.0
2013-10-25 10:20:00,31.85,31.87,31.81,31.86,198100.0,24.0573,24.0725,24.0271,24.0649,198100.0
2013-10-25 10:30:00,31.85,31.85,31.75,31.76,149100.0,24.0573,24.0573,23.9818,23.9894,149100.0
2013-10-25 10:40:00,31.76,31.79,31.76,31.78,111900.0,23.9894,24.012,23.9894,24.0045,111900.0
2013-10-25 10:50:00,31.77,31.78,31.74,31.76,83500.0,23.9969,24.0045,23.9743,23.9894,83500.0
2013-10-25 11:00:00,31.76,31.77,31.72,31.74,136800.0,23.9894,23.9969,23.9592,23.9743,136800.0
2013-10-25 11:10:00,31.73,31.8,31.73,31.8,77200.0,23.9667,24.0196,23.9667,24.0196,77200.0
2013-10-25 11:20:00,31.8,31.83,31.79,31.82,116600.0,24.0196,24.0422,24.012,24.0347,116600.0
2013-10-25 11:30:00,31.82,31.86,31.81,31.83,118400.0,24.0347,24.0649,24.0271,24.0422,118400.0
2013-10-25 11:40:00,31.84,31.85,31.79,31.8,73400.0,24.0498,24.0573,24.012,24.0196,73400.0
2013-10-25 11:50:00,31.79,31.81,31.74,31.75,86400.0,24.012,24.0271,23.9743,23.9818,86400.0
2013-10-25 12:00:00,31.74,31.76,31.73,31.74,59500.0,23.9743,23.9894,23.9667,23.9743,59500.0
2013-10-25 12:10:00,31.74,31.74,31.71,31.73,48900.0,23.9743,23.9743,23.9516,23.9667,48900.0
2013-10-25 12:20:00,31.73,31.77,31.72,31.76,46700.0,23.9667,23.9969,23.9592,23.9894,46700.0
2013-10-25 12:30:00,31.77,31.77,31.76,31.76,55100.0,23.9969,23.9969,23.9894,23.9894,55100.0
2013-10-25 12:40:00,31.76,31.77,31.72,31.75,25300.0,23.9894,23.9969,23.9592,23.9818,25300.0
2013-10-25 12:50:00,31.74,31.75,31.7,31.7,16900.0,23.9743,23.9818,23.944,23.944,16900.0
2013-10-25 13:00:00,31.71,31.71,31.66,31.66,35600.0,23.9516,23.9516,23.9138,23.9138,35600.0
2013-10-25 13:10:00,31.66,31.7,31.65,31.68,35200.0,23.9138,23.944,23.9063,23.9289,35200.0
2013-10-25 13:20:00,31.68,31.68,31.64,31.65,37400.0,23.9289,23.9289,23.8987,23.9063,37400.0
2013-10-25 13:30:00,31.66,31.68,31.64,31.68,96100.0,23.9138,23.9289,23.8987,23.9289,96100.0
2013-10-25 13:40:00,31.67,31.68,31.65,31.65,69400.0,23.9214,23.9289,23.9063,23.9063,69400.0
2013-10-25 13:50:00,31.65,31.67,31.64,31.66,76500.0,23.9063,23.9214,23.8987,23.9138,76500.0
2013-10-25 14:00:00,31.66,31.73,31.65,31.71,65500.0,23.9138,23.9667,23.9063,23.9516,65500.0
2013-10-25 14:10:00,31.71,31.75,31.71,31.75,85200.0,23.9516,23.9818,23.9516,23.9818,85200.0
2013-10-25 14:20:00,31.75,31.75,31.7,31.72,109300.0,23.9818,23.9818,23.944,23.9592,109300.0
2013-10-25 14:30:00,31.72,31.75,31.7,31.7,105700.0,23.9592,23.9818,23.944,23.944,105700.0
2013-10-25 14:40:00,31.7,31.76,31.7,31.75,94400.0,23.944,23.9894,23.944,23.9818,94400.0
2013-10-25 14:50:00,31.76,31.76,31.74,31.75,185800.0,23.9894,23.9894,23.9743,23.9818,185800.0
2013-10-25 15:00:00,31.74,31.76,31.74,31.75,112500.0,23.9743,23.9894,23.9743,23.9818,112500.0
2013-10-25 15:10:00,31.76,31.81,31.75,31.79,255800.0,23.9894,24.0271,23.9818,24.012,255800.0
2013-10-25 15:20:00,31.79,31.81,31.75,31.77,144600.0,24.012,24.0271,23.9818,23.9969,144600.0
2013-10-25 15:30:00,31.77,31.8,31.76,31.77,116100.0,23.9969,24.0196,23.9894,23.9969,116100.0
2013-10-25 15:40:00,31.77,31.87,31.77,31.86,306200.0,23.9969,24.0725,23.9969,24.0649,306200.0
2013-10-25 15:50:00,31.86,31.89,31.82,31.83,335800.0,24.0649,24.0876,24.0347,24.0422,335800.0
2013-10-28 09:30:00,31.87,31.89,31.74,31.82,266400.0,24.0725,24.0876,23.9743,24.0347,266400.0
2013-10-28 09:40:00,31.82,31.9,31.79,31.86,127300.0,24.0347,24.0951,24.012,24.0649,127300.0
2013-10-28 09:50:00,31.86,31.87,31.75,31.75,216900.0,24.0649,24.0725,23.9818,23.9818,216900.0
2013-10-28 10:00:00,31.75,31.89,31.75,31.87,165800.0,23.9818,24.0876,23.9818,24.0725,165800.0
2013-10-28 10:10:00,31.86,31.93,31.86,31.91,92100.0,24.0649,24.1178,24.0649,24.1027,92100.0
2013-10-28 10:20:00,31.92,31.95,31.89,31.89,147600.0,24.1102,24.1329,24.0876,24.0876,147600.0
2013-10-28 10:30:00,31.89,31.92,31.87,31.89,125200.0,24.0876,24.1102,24.0725,24.0876,125200.0
2013-10-28 10:40:00,31.88,31.88,31.84,31.86,94800.0,24.08,24.08,24.0498,24.0649,94800.0
2013-10-28 10:50:00,31.86,31.88,31.82,31.86,124200.0,24.0649,24.08,24.0347,24.0649,124200.0
2013-10-28 11:00:00,31.87,31.95,31.85,31.92,140500.0,24.0725,24.1329,24.0573,24.1102,140500.0
2013-10-28 11:10:00,31.93,31.97,31.92,31.96,174400.0,24.1178,24.148,24.1102,24.1404,174400.0
2013-10-28 11:20:00,31.97,31.99,31.95,31.99,197000.0,24.148,24.1631,24.1329,24.1631,197000.0
2013-10-28 11:30:00,31.99,32.09,31.98,32.06,202000.0,24.1631,24.2386,24.1555,24.216,202000.0
2013-10-28 11:40:00,32.06,32.07,32.06,32.07,45000.0,24.216,24.2235,24.216,24.2235,45000.0
2013-10-28 11:50:00,32.07,32.13,32.05,32.12,159000.0,24.2235,24.2688,24.2084,24.2613,159000.0
2013-10-28 12:00:00,32.12,32.13,32.05,32.06,146500.0,24.2613,24.2688,24.2084,24.216,146500.0
2013-10-28 12:10:00,32.07,32.1,32.05,32.05,72500.0,24.2235,24.2462,24.2084,24.2084,72500.0
2013-10-28 12:20:00,32.05,32.07,32.04,32.05,56200.0,24.2084,24.2235,24.2009,24.2084,56200.0
2013-10-28 12:30:00,32.04,32.05,32.01,32.01,49100.0,24.2009,24.2084,24.1782,24.1782,49100.0
2013-10-28 12:40:00,32.01,32.04,32.01,32.04,50700.0,24.1782,24.2009,24.1782,24.2009,50700.0
2013-10-28 12:50:00,32.04,32.05,32.03,32.04,49400.0,24.2009,24.2084,24.1933,24.2009,49400.0
2013-10-28 13:00:00,32.04,32.06,32.04,32.04,55200.0,24.2009,24.216,24.2009,24.2009,55200.0
2013-10-28 13:10:00,32.04,32.06,32.02,32.03,56300.0,24.2009,24.216,24.1858,24.1933,56300.0
2013-10-28 13:20:00,32.04,32.1,32.04,32.1,88200.0,24.2009,24.2462,24.2009,24.2462,88200.0
2013-10-28 13:30:00,32.1,32.12,32.09,32.11,68700.0,24.2462,24.2613,24.2386,24.2537,68700.0
2013-10-28 13:40:00,32.12,32.13,32.05,32.05,110900.0,24.2613,24.2688,24.2084,24.2084,110900.0
2013-10-28 13:50:00,32.04,32.06,32.0,32.02,88400.0,24.2009,24.216,24.1706,24.1858,88400.0
2013-10-28 14:00:00,32.02,32.04,32.02,32.02,132900.0,24.1858,24.2009,24.1858,24.1858,132900.0
2013-10-28 14:10:00,32.03,32.03,31.93,31.96,155800.0,24.1933,24.1933,24.1178,24.1404,155800.0
2013-10-28 14:20:00,31.97,32.02,31.96,32.01,158900.0,24.148,24.1858,24.1404,24.1782,158900.0
2013-10-28 14:30:00,32.0,32.01,31.95,31.96,112700.0,24.1706,24.1782,24.1329,24.1404,112700.0
2013-10-28 14:40:00,31.96,31.97,31.95,31.97,64100.0,24.1404,24.148,24.1329,24.148,64100.0
2013-10-28 14:50:00,31.98,32.01,31.97,31.99,66300.0,24.1555,24.1782,24.148,24.1631,66300.0
2013-10-28 15:00:00,31.99,32.0,31.96,31.96,80300.0,24.1631,24.1706,24.1404,24.1404,80300.0
2013-10-28 15:10:00,31.97,31.97,31.92,31.92,124300.0,24.148,24.148,24.1102,24.1102,124300.0
2013-10-28 15:20:00,31.93,31.93,31.87,31.88,208600.0,24.1178,24.1178,24.0725,24.08,208600.0
2013-10-28 15:30:00,31.88,31.9,31.85,31.86,195900.0,24.08,24.0951,24.0573,24.0649,195900.0
2013-10-28 15:40:00,31.86,31.87,31.81,31.84,365900.0,24.0649,24.0725,24.0271,24.0498,365900.0
2013-10-28 15:50:00,31.83,31.85,31.81,31.83,1153200.0,24.0422,24.0573,24.0271,24.0422,1153200.0
2013-10-29 09:30:00,31.85,32.05,31.83,32.01,214700.0,24.0573,24.2084,24.0422,24.1782,214700.0
2013-10-29 09:40:00,32.0,32.03,31.92,32.01,149200.0,24.1706,24.1933,24.1102,24.1782,149200.0
2013-10-29 09:50:00,32.02,32.04,31.96,31.97,93900.0,24.1858,24.2009,24.1404,24.148,93900.0
2013-10-29 10:00:00,31.97,31.99,31.86,31.87,141200.0,24.148,24.1631,24.0649,24.0725,141200.0
2013-10-29 10:10:00,31.87,31.91,31.84,31.91,180100.0,24.0725,24.1027,24.0498,24.1027,180100.0
2013-10-29 10:20:00,31.92,31.94,31.87,31.91,146300.0,24.1102,24.1253,24.0725,24.1027,146300.0
2013-10-29 10:30:00,31.91,31.94,31.86,31.87,134100.0,24.1027,24.1253,24.0649,24.0725,134100.0
2013-10-29 10:40:00,31.87,31.89,31.81,31.89,77000.0,24.0725,24.0876,24.0271,24.0876,77000.0
2013-10-29 10:50:00,31.88,31.9,31.84,31.88,127800.0,24.08,24.0951,24.0498,24.08,127800.0
2013-10-29 11:00:00,31.88,32.0,31.88,32.0,83800.0,24.08,24.1706,24.08,24.1706,83800.0
2013-10-29 11:10:00,31.99,32.02,31.98,32.0,75400.0,24.1631,24.1858,24.1555,24.1706,75400.0
2013-10-29 11:20:00,32.01,32.01,31.93,31.93,64800.0,24.1782,24.1782,24.1178,24.1178,64800.0
2013-10-29 11:30:00,31.93,31.97,31.93,31.96,47900.0,24.1178,24.148,24.1178,24.1404,47900.0
2013-10-29 11:40:00,31.96,32.02,31.95,32.0,153700.0,24.1404,24.1858,24.1329,24.1706,153700.0
2013-10-29 11:50:00,32.01,32.03,32.0,32.02,86000.0,24.1782,24.1933,24.1706,24.1858,86000.0
2013-10-29 12:00:00,32.01,32.03,32.0,32.01,55400.0,24.1782,24.1933,24.1706,24.1782,55400.0
2013-10-29 12:10:00,32.01,32.03,32.0,32.01,65100.0,24.1782,24.1933,24.1706,24.1782,65100.0
2013-10-29 12:20:00,32.01,32.04,32.0,32.03,87300.0,24.1782,24.2009,24.1706,24.1933,87300.0
2013-10-29 12:30:00,32.03,32.04,32.02,32.03,48300.0,24.1933,24.2009,24.1858,24.1933,48300.0
2013-10-29 12:40:00,32.04,32.04,32.0,32.02,36400.0,24.2009,24.2009,24.1706,24.1858,36400.0
2013-10-29 12:50:00,32.02,32.03,32.0,32.0,29500.0,24.1858,24.1933,24.1706,24.1706,29500.0
2013-10-29 13:00:00,32.0,32.03,32.0,32.01,61200.0,24.1706,24.1933,24.1706,24.1782,61200.0
2013-10-29 13:10:00,32.01,32.03,32.0,32.01,76100.0,24.1782,24.1933,24.1706,24.1782,76100.0
2013-10-29 13:20:00,32.01,32.03,31.99,32.01,202900.0,24.1782,24.1933,24.1631,24.1782,202900.0
2013-10-29 13:30:00,32.02,32.05,32.01,32.01,104100.0,24.1858,24.2084,24.1782,24.1782,104100.0
2013-10-29 13:40:00,32.0,32.01,31.99,32.0,41300.0,24.1706,24.1782,24.1631,24.1706,41300.0
2013-10-29 13:50:00,31.99,32.02,31.99,32.02,65400.0,24.1631,24.1858,24.1631,24.1858,65400.0
2013-10-29 14:00:00,32.02,32.03,32.0,32.02,53400.0,24.1858,24.1933,24.1706,24.1858,53400.0
2013-10-29 14:10:00,32.02,32.03,32.0,32.01,60500.0,24.1858,24.1933,24.1706,24.1782,60500.0
2013-10-29 14:20:00,32.01,32.05,32.01,32.03,97000.0,24.1782,24.2084,24.1782,24.1933,97000.0
2013-10-29 14:30:00,32.03,32.05,32.03,32.03,56800.0,24.1933,24.2084,24.1933,24.1933,56800.0
2013-10-29 14:40:00,32.04,32.09,32.03,32.09,77900.0,24.2009,24.2386,24.1933,24.2386,77900.0
2013-10-29 14:50:00,32.09,32.12,32.07,32.07,115100.0,24.2386,24.2613,24.2235,24.2235,115100.0
2013-10-29 15:00:00,32.07,32.08,32.03,32.03,121600.0,24.2235,24.2311,24.1933,24.1933,121600.0
2013-10-29 15:10:00,32.04,32.11,32.03,32.1,158800.0,24.2009,24.2537,24.1933,24.2462,158800.0
2013-10-29 15:20:00,32.1,32.1,32.06,32.08,140200.0,24.2462,24.2462,24.216,24.2311,140200.0
2013-10-29 15:30:00,32.07,32.12,32.05,32.12,212200.0,24.2235,24.2613,24.2084,24.2613,212200.0
2013-10-29 15:40:00,32.12,32.15,32.11,32.12,209700.0,24.2613,24.2839,24.2537,24.2613,209700.0
2013-10-29 15:50:00,32.11,32.15,32.1,32.15,343200.0,24.2537,24.2839,24.2462,24.2839,343200.0
2013-10-30 09:30:00,32.15,32.22,32.14,32.14,95500.0,24.2839,24.3368,24.2764,24.2764,95500.0
2013-10-30 09:40:00,32.13,32.17,32.1,32.16,72600.0,24.2688,24.2991,24.2462,24.2915,72600.0
2013-10-30 09:50:00,32.17,32.18,32.12,32.15,50600.0,24.2991,24.3066,24.2613,24.2839,50600.0
2013-10-30 10:00:00,32.15,32.19,32.1,32.19,376000.0,24.2839,24.3142,24.2462,24.3142,376000.0
2013-10-30 10:10:00,32.18,32.23,32.17,32.19,35700.0,24.3066,24.3444,24.2991,24.3142,35700.0
2013-10-30 10:20:00,32.19,32.22,32.18,32.22,62500.0,24.3142,24.3368,24.3066,24.3368,62500.0
2013-10-30 10:30:00,32.21,32.23,32.19,32.19,58000.0,24.3293,24.3444,24.3142,24.3142,58000.0
2013-10-30 10:40:00,32.19,32.2,32.14,32.15,63200.0,24.3142,24.3217,24.2764,24.2839,63200.0
2013-10-30 10:50:00,32.15,32.16,32.07,32.08,61800.0,24.2839,24.2915,24.2235,24.2311,61800.0
2013-10-30 11:00:00,32.08,32.12,32.08,32.09,54500.0,24.2311,24.2613,24.2311,24.2386,54500.0
2013-10-30 11:10:00,32.09,32.1,32.02,32.02,64700.0,24.2386,24.2462,24.1858,24.1858,64700.0
2013-10-30 11:20:00,32.02,32.04,31.98,32.01,64900.0,24.1858,24.2009,24.1555,24.1782,64900.0
2013-10-30 11:30:00,32.0,32.02,31.98,32.01,56500.0,24.1706,24.1858,24.1555,24.1782,56500.0
2013-10-30 11:40:00,32.0,32.02,31.99,32.0,45800.0,24.1706,24.1858,24.1631,24.1706,45800.0
2013-10-30 11:50:00,32.0,32.03,31.99,32.02,37800.0,24.1706,24.1933,24.1631,24.1858,37800.0
2013-10-30 12:00:00,32.03,32.06,32.02,32.04,39400.0,24.1933,24.216,24.1858,24.2009,39400.0
2013-10-30 12:10:00,32.04,32.06,32.04,32.05,21400.0,24.2009,24.216,24.2009,24.2084,21400.0
2013-10-30 12:20:00,32.04,32.04,32.02,32.02,39000.0,24.2009,24.2009,24.1858,24.1858,39000.0
2013-10-30 12:30:00,32.03,32.04,32.02,32.02,19600.0,24.1933,24.2009,24.1858,24.1858,19600.0
2013-10-30 12:40:00,32.03,32.07,32.02,32.07,49700.0,24.1933,24.2235,24.1858,24.2235,49700.0
2013-10-30 12:50:00,32.07,32.09,32.04,32.09,35300.0,24.2235,24.2386,24.2009,24.2386,35300.0
2013-10-30 13:00:00,32.09,32.09,32.07,32.08,38800.0,24.2386,24.2386,24.2235,24.2311,38800.0
2013-10-30 13:10:00,32.09,32.09,32.08,32.09,18500.0,24.2386,24.2386,24.2311,24.2386,18500.0
2013-10-30 13:20:00,32.08,32.08,32.04,32.04,46400.0,24.2311,24.2311,24.2009,24.2009,46400.0
2013-10-30 13:30:00,32.03,32.04,32.01,32.04,45400.0,24.1933,24.2009,24.1782,24.2009,45400.0
2013-10-30 13:40:00,32.03,32.03,31.96,31.97,77400.0,24.1933,24.1933,24.1404,24.148,77400.0
2013-10-30 13:50:00,31.97,32.0,31.94,31.96,65000.0,24.148,24.1706,24.1253,24.1404,65000.0
2013-10-30 14:00:00,31.98,32.15,31.9,32.02,177800.0,24.1555,24.2839,24.0951,24.1858,177800.0
2013-10-30 14:10:00,32.03,32.09,31.89,31.94,135500.0,24.1933,24.2386,24.0876,24.1253,135500.0
2013-10-30 14:20:00,31.93,31.98,31.88,31.92,128600.0,24.1178,24.1555,24.08,24.1102,128600.0
2013-10-30 14:30:00,31.91,31.98,31.9,31.95,150200.0,24.1027,24.1555,24.0951,24.1329,150200.0
2013-10-30 14:40:00,31.96,31.99,31.89,31.97,74800.0,24.1404,24.1631,24.0876,24.148,74800.0
2013-10-30 14:50:00,31.97,32.0,31.91,31.98,55100.0,24.148,24.1706,24.1027,24.1555,55100.0
2013-10-30 15:00:00,31.98,32.05,31.97,32.0,83000.0,24.1555,24.2084,24.148,24.1706,83000.0
2013-10-30 15:10:00,31.99,32.01,31.97,32.0,69200.0,24.1631,24.1782,24.148,24.1706,69200.0
2013-10-30 15:20:00,32.0,32.05,32.0,32.03,165300.0,24.1706,24.2084,24.1706,24.1933,165300.0
2013-10-30 15:30:00,32.02,32.06,32.01,32.06,110100.0,24.1858,24.216,24.1782,24.216,110100.0
2013-10-30 15:40:00,32.05,32.08,32.0,32.02,150700.0,24.2084,24.2311,24.1706,24.1858,150700.0
2013-10-30 15:50:00,32.01,32.02,31.97,31.98,285400.0,24.1782,24.1858,24.148,24.1555,285400.0
2013-10-31 09:30:00,31.91,31.95,31.76,31.86,237300.0,24.1027,24.1329,23.9894,24.0649,237300.0
2013-10-31 09:40:00,31.87,31.89,31.82,31.82,228300.0,24.0725,24.0876,24.0347,24.0347,228300.0
2013-10-31 09:50:00,31.83,31.86,31.77,31.84,166000.0,24.0422,24.0649,23.9969,24.0498,166000.0
2013-10-31 10:00:00,31.85,32.02,31.83,32.02,213200.0,24.0573,24.1858,24.0422,24.1858,213200.0
2013-10-31 10:10:00,32.02,32.13,32.01,32.05,199600.0,24.1858,24.2688,24.1782,24.2084,199600.0
2013-10-31 10:20:00,32.05,32.09,32.02,32.03,161900.0,24.2084,24.2386,24.1858,24.1933,161900.0
2013-10-31 10:30:00,32.02,32.09,31.98,32.0,118100.0,24.1858,24.2386,24.1555,24.1706,118100.0
2013-10-31 10:40:00,32.0,32.09,32.0,32.08,78700.0,24.1706,24.2386,24.1706,24.2311,78700.0
2013-10-31 10:50:00,32.07,32.09,32.03,32.04,89500.0,24.2235,24.2386,24.1933,24.2009,89500.0
2013-10-31 11:00:00,32.05,32.07,31.96,31.97,79500.0,24.2084,24.2235,24.1404,24.148,79500.0
2013-10-31 11:10:00,31.98,32.04,31.98,32.03,98200.0,24.1555,24.2009,24.1555,24.1933,98200.0
2013-10-31 11:20:00,32.03,32.06,32.0,32.06,68000.0,24.1933,24.216,24.1706,24.216,68000.0
2013-10-31 11:30:00,32.06,32.1,32.05,32.09,62500.0,24.216,24.2462,24.2084,24.2386,62500.0
2013-10-31 11:40:00,32.1,32.13,32.04,32.04,87600.0,24.2462,24.2688,24.2009,24.2009,87600.0
2013-10-31 11:50:00,32.04,32.06,31.99,32.0,59500.0,24.2009,24.216,24.1631,24.1706,59500.0
2013-10-31 12:00:00,32.0,32.05,31.99,32.02,46800.0,24.1706,24.2084,24.1631,24.1858,46800.0
2013-10-31 12:10:00,32.02,32.03,32.0,32.03,49800.0,24.1858,24.1933,24.1706,24.1933,49800.0
2013-10-31 12:20:00,32.03,32.05,32.0,32.0,34300.0,24.1933,24.2084,24.1706,24.1706,34300.0
2013-10-31 12:30:00,32.0,32.03,32.0,32.03,62100.0,24.1706,24.1933,24.1706,24.1933,62100.0
2013-10-31 12:40:00,32.03,32.06,32.0,32.01,36600.0,24.1933,24.216,24.1706,24.1782,36600.0
2013-10-31 12:50:00,32.01,32.02,31.97,31.98,46100.0,24.1782,24.1858,24.148,24.1555,46100.0
2013-10-31 13:00:00,31.99,32.01,31.98,31.98,44000.0,24.1631,24.1782,24.1555,24.1555,44000.0
2013-10-31 13:10:00,31.99,31.99,31.96,31.99,127500.0,24.1631,24.1631,24.1404,24.1631,127500.0
2013-10-31 13:20:00,31.99,32.04,31.96,32.04,72000.0,24.1631,24.2009,24.1404,24.2009,72000.0
2013-10-31 13:30:00,32.04,32.05,32.0,32.02,62500.0,24.2009,24.2084,24.1706,24.1858,62500.0
2013-10-31 13:40:00,32.02,32.04,31.99,32.0,97300.0,24.1858,24.2009,24.1631,24.1706,97300.0
2013-10-31 13:50:00,32.01,32.01,31.96,32.0,48800.0,24.1782,24.1782,24.1404,24.1706,48800.0
2013-10-31 14:00:00,31.99,32.02,31.98,32.01,187400.0,24.1631,24.1858,24.1555,24.1782,187400.0
2013-10-31 14:10:00,32.01,32.07,32.01,32.06,102900.0,24.1782,24.2235,24.1782,24.216,102900.0
2013-10-31 14:20:00,32.06,32.08,32.04,32.05,84900.0,24.216,24.2311,24.2009,24.2084,84900.0
2013-10-31 14:30:00,32.05,32.08,32.04,32.05,118700.0,24.2084,24.2311,24.2009,24.2084,118700.0
2013-10-31 14:40:00,32.06,32.07,32.03,32.04,80400.0,24.216,24.2235,24.1933,24.2009,80400.0
2013-10-31 14:50:00,32.03,32.04,31.98,31.98,81800.0,24.1933,24.2009,24.1555,24.1555,81800.0
2013-10-31 15:00:00,31.98,31.98,31.92,31.96,113000.0,24.1555,24.1555,24.1102,24.1404,113000.0
2013-10-31 15:10:00,31.95,31.96,31.92,31.94,135400.0,24.1329,24.1404,24.1102,24.1253,135400.0
2013-10-31 15:20:00,31.94,31.97,31.91,31.91,199000.0,24.1253,24.148,24.1027,24.1027,199000.0
2013-10-31 15:30:00,31.91,31.96,31.9,31.94,205600.0,24.1027,24.1404,24.0951,24.1253,205600.0
2013-10-31 15:40:00,31.94,31.96,31.9,31.91,328600.0,24.1253,24.1404,24.0951,24.1027,328600.0
2013-10-31 15:50:00,31.91,31.92,31.81,31.82,906500.0,24.1027,24.1102,24.0271,24.0347,906500.0
2013-11-01 09:30:00,31.93,32.15,31.9,32.08,253500.0,24.1178,24.2839,24.0951,24.2311,253500.0
2013-11-01 09:40:00,32.09,32.14,32.07,32.09,108000.0,24.2386,24.2764,24.2235,24.2386,108000.0
2013-11-01 09:50:00,32.1,32.17,32.09,32.13,151000.0,24.2462,24.2991,24.2386,24.2688,151000.0
2013-11-01 10:00:00,32.14,32.22,32.11,32.21,150200.0,24.2764,24.3368,24.2537,24.3293,150200.0
2013-11-01 10:10:00,32.21,32.24,32.11,32.13,109300.0,24.3293,24.3519,24.2537,24.2688,109300.0
2013-11-01 10:20:00,32.13,32.31,32.13,32.27,359600.0,24.2688,24.4048,24.2688,24.3746,359600.0
2013-11-01 10:30:00,32.26,32.31,32.24,32.27,190300.0,24.367,24.4048,24.3519,24.3746,190300.0
2013-11-01 10:40:00,32.27,32.31,32.25,32.31,127200.0,24.3746,24.4048,24.3595,24.4048,127200.0
2013-11-01 10:50:00,32.3,32.35,32.29,32.31,104200.0,24.3972,24.435,24.3897,24.4048,104200.0
2013-11-01 11:00:00,32.3,32.32,32.26,32.26,150600.0,24.3972,24.4124,24.367,24.367,150600.0
2013-11-01 11:10:00,32.27,32.31,32.26,32.3,250400.0,24.3746,24.4048,24.367,24.3972,250400.0
2013-11-01 11:20:00,32.3,32.34,32.29,32.31,182200.0,24.3972,24.4275,24.3897,24.4048,182200.0
2013-11-01 11:30:00,32.31,32.32,32.24,32.29,252900.0,24.4048,24.4124,24.3519,24.3897,252900.0
2013-11-01 11:40:00,32.29,32.32,32.27,32.32,115700.0,24.3897,24.4124,24.3746,24.4124,115700.0
2013-11-01 11:50:00,32.32,32.32,32.26,32.28,227100.0,24.4124,24.4124,24.367,24.3821,227100.0
2013-11-01 12:00:00,32.27,32.31,32.24,32.29,382300.0,24.3746,24.4048,24.3519,24.3897,382300.0
2013-11-01 12:10:00,32.29,32.29,32.24,32.25,125100.0,24.3897,24.3897,24.3519,24.3595,125100.0
2013-11-01 12:20:00,32.25,32.32,32.24,32.31,106000.0,24.3595,24.4124,24.3519,24.4048,106000.0
2013-11-01 12:30:00,32.31,32.36,32.3,32.35,72900.0,24.4048,24.4426,24.3972,24.435,72900.0
2013-11-01 12:40:00,32.34,32.35,32.26,32.26,153800.0,24.4275,24.435,24.367,24.367,153800.0
2013-11-01 12:50:00,32.27,32.32,32.26,32.32,124500.0,24.3746,24.4124,24.367,24.4124,124500.0
2013-11-01 13:00:00,32.32,32.34,32.29,32.33,151300.0,24.4124,24.4275,24.3897,24.4199,151300.0
2013-11-01 13:10:00,32.33,32.34,32.29,32.31,85900.0,24.4199,24.4275,24.3897,24.4048,85900.0
2013-11-01 13:20:00,32.31,32.33,32.29,32.33,116800.0,24.4048,24.4199,24.3897,24.4199,116800.0
2013-11-01 13:30:00,32.32,32.42,32.32,32.4,110600.0,24.4124,24.4879,24.4124,24.4728,110600.0
2013-11-01 13:40:00,32.4,32.4,32.34,32.38,97700.0,24.4728,24.4728,24.4275,24.4577,97700.0
2013-11-01 13:50:00,32.38,32.43,32.37,32.42,88000.0,24.4577,24.4954,24.4501,24.4879,88000.0
2013-11-01 14:00:00,32.43,32.45,32.42,32.44,120700.0,24.4954,24.5105,24.4879,24.503,120700.0
2013-11-01 14:10:00,32.43,32.46,32.42,32.46,106900.0,24.4954,24.5181,24.4879,24.5181,106900.0
2013-11-01 14:20:00,32.45,32.47,32.43,32.47,144500.0,24.5105,24.5257,24.4954,24.5257,144500.0
2013-11-01 14:30:00,32.46,32.47,32.35,32.36,183600.0,24.5181,24.5257,24.435,24.4426,183600.0
2013-11-01 14:40:00,32.35,32.45,32.35,32.41,168100.0,24.435,24.5105,24.435,24.4803,168100.0
2013-11-01 14:50:00,32.41,32.42,32.34,32.37,125300.0,24.4803,24.4879,24.4275,24.4501,125300.0
2013-11-01 15:00:00,32.37,32.4,32.36,32.38,204800.0,24.4501,24.4728,24.4426,24.4577,204800.0
2013-11-01 15:10:00,32.38,32.43,32.38,32.41,194100.0,24.4577,24.4954,24.4577,24.4803,194100.0
2013-11-01 15:20:00,32.41,32.43,32.38,32.43,382500.0,24.4803,24.4954,24.4577,24.4954,382500.0
2013-11-01 15:30:00,32.42,32.43,32.4,32.41,290200.0,24.4879,24.4954,24.4728,24.4803,290200.0
2013-11-01 15:40:00,32.41,32.49,32.39,32.45,366800.0,24.4803,24.5408,24.4652,24.5105,366800.0
2013-11-01 15:50:00,32.45,32.45,32.33,32.36,957200.0,24.5105,24.5105,24.4199,24.4426,957200.0
2013-11-04 09:30:00,32.4,32.45,32.3,32.31,156500.0,24.4728,24.5105,24.3972,24.4048,156500.0
2013-11-04 09:40:00,32.32,32.45,32.31,32.45,228800.0,24.4124,24.5105,24.4048,24.5105,228800.0
2013-11-04 09:50:00,32.45,32.49,32.33,32.37,155000.0,24.5105,24.5408,24.4199,24.4501,155000.0
2013-11-04 10:00:00,32.36,32.36,32.24,32.24,109700.0,24.4426,24.4426,24.3519,24.3519,109700.0
2013-11-04 10:10:00,32.25,32.3,32.22,32.3,59500.0,24.3595,24.3972,24.3368,24.3972,59500.0
2013-11-04 10:20:00,32.3,32.3,32.25,32.27,68800.0,24.3972,24.3972,24.3595,24.3746,68800.0
2013-11-04 10:30:00,32.28,32.34,32.26,32.3,94500.0,24.3821,24.4275,24.367,24.3972,94500.0
2013-11-04 10:40:00,32.3,32.31,32.25,32.3,69900.0,24.3972,24.4048,24.3595,24.3972,69900.0
2013-11-04 10:50:00,32.3,32.3,32.26,32.27,92000.0,24.3972,24.3972,24.367,24.3746,92000.0
2013-11-04 11:00:00,32.26,32.29,32.25,32.28,72400.0,24.367,24.3897,24.3595,24.3821,72400.0
2013-11-04 11:10:00,32.28,32.3,32.25,32.27,240100.0,24.3821,24.3972,24.3595,24.3746,240100.0
2013-11-04 11:20:00,32.26,32.29,32.23,32.23,72200.0,24.367,24.3897,24.3444,24.3444,72200.0
2013-11-04 11:30:00,32.23,32.24,32.21,32.23,54800.0,24.3444,24.3519,24.3293,24.3444,54800.0
2013-11-04 11:40:00,32.23,32.25,32.22,32.25,87700.0,24.3444,24.3595,24.3368,24.3595,87700.0
2013-11-04 11:50:00,32.24,32.26,32.23,32.24,41900.0,24.3519,24.367,24.3444,24.3519,41900.0
2013-11-04 12:00:00,32.24,32.25,32.23,32.25,51500.0,24.3519,24.3595,24.3444,24.3595,51500.0
2013-11-04 12:10:00,32.25,32.26,32.22,32.24,73500.0,24.3595,24.367,24.3368,24.3519,73500.0
2013-11-04 12:20:00,32.23,32.28,32.23,32.26,58000.0,24.3444,24.3821,24.3444,24.367,58000.0
2013-11-04 12:30:00,32.26,32.29,32.26,32.28,62300.0,24.367,24.3897,24.367,24.3821,62300.0
2013-11-04 12:40:00,32.29,32.36,32.28,32.35,102000.0,24.3897,24.4426,24.3821,24.435,102000.0
2013-11-04 12:50:00,32.34,32.38,32.31,32.36,128500.0,24.4275,24.4577,24.4048,24.4426,128500.0
2013-11-04 13:00:00,32.35,32.41,32.34,32.4,126100.0,24.435,24.4803,24.4275,24.4728,126100.0
2013-11-04 13:10:00,32.4,32.44,32.4,32.42,136300.0,24.4728,24.503,24.4728,24.4879,136300.0
2013-11-04 13:20:00,32.42,32.44,32.41,32.41,97000.0,24.4879,24.503,24.4803,24.4803,97000.0
2013-11-04 13:30:00,32.41,32.44,32.39,32.42,118900.0,24.4803,24.503,24.4652,24.4879,118900.0
2013-11-04 13:40:00,32.42,32.5,32.42,32.49,155100.0,24.4879,24.5483,24.4879,24.5408,155100.0
2013-11-04 13:50:00,32.5,32.54,32.49,32.54,122000.0,24.5483,24.5785,24.5408,24.5785,122000.0
2013-11-04 14:00:00,32.53,32.57,32.51,32.57,195300.0,24.571,24.6012,24.5559,24.6012,195300.0
2013-11-04 14:10:00,32.57,32.57,32.52,32.52,147100.0,24.6012,24.6012,24.5634,24.5634,147100.0
2013-11-04 14:20:00,32.52,32.56,32.52,32.53,159400.0,24.5634,24.5936,24.5634,24.571,159400.0
2013-11-04 14:30:00,32.53,32.55,32.51,32.54,150700.0,24.571,24.5861,24.5559,24.5785,150700.0
2013-11-04 14:40:00,32.54,32.59,32.53,32.58,156800.0,24.5785,24.6163,24.571,24.6087,156800.0
2013-11-04 14:50:00,32.57,32.6,32.46,32.46,196200.0,24.6012,24.6238,24.5181,24.5181,196200.0
2013-11-04 15:00:00,32.46,32.51,32.45,32.45,269300.0,24.5181,24.5559,24.5105,24.5105,269300.0
2013-11-04 15:10:00,32.45,32.56,32.45,32.51,189400.0,24.5105,24.5936,24.5105,24.5559,189400.0
2013-11-04 15:20:00,32.51,32.56,32.47,32.56,266600.0,24.5559,24.5936,24.5257,24.5936,266600.0
2013-11-04 15:30:00,32.56,32.56,32.51,32.54,191100.0,24.5936,24.5936,24.5559,24.5785,191100.0
2013-11-04 15:40:00,32.53,32.54,32.47,32.47,260400.0,24.571,24.5785,24.5257,24.5257,260400.0
2013-11-04 15:50:00,32.48,32.54,32.47,32.51,439500.0,24.5332,24.5785,24.5257,24.5559,439500.0
2013-11-05 09:30:00,32.3,32.38,32.11,32.31,124500.0,24.3972,24.4577,24.2537,24.4048,124500.0
2013-11-05 09:40:00,32.32,32.39,32.29,32.38,141700.0,24.4124,24.4652,24.3897,24.4577,141700.0
2013-11-05 09:50:00,32.35,32.43,32.31,32.41,152900.0,24.435,24.4954,24.4048,24.4803,152900.0
2013-11-05 10:00:00,32.41,32.44,32.36,32.43,138700.0,24.4803,24.503,24.4426,24.4954,138700.0
2013-11-05 10:10:00,32.43,32.43,32.34,32.36,61200.0,24.4954,24.4954,24.4275,24.4426,61200.0
2013-11-05 10:20:00,32.36,32.41,32.33,32.37,59800.0,24.4426,24.4803,24.4199,24.4501,59800.0
2013-11-05 10:30:00,32.36,32.39,32.35,32.36,75200.0,24.4426,24.4652,24.435,24.4426,75200.0
2013-11-05 10:40:00,32.36,32.43,32.36,32.4,47700.0,24.4426,24.4954,24.4426,24.4728,47700.0
2013-11-05 10:50:00,32.4,32.45,32.39,32.41,57100.0,24.4728,24.5105,24.4652,24.4803,57100.0
2013-11-05 11:00:00,32.41,32.42,32.35,32.36,59300.0,24.4803,24.4879,24.435,24.4426,59300.0
2013-11-05 11:10:00,32.36,32.37,32.32,32.32,61100.0,24.4426,24.4501,24.4124,24.4124,61100.0
2013-11-05 11:20:00,32.32,32.34,32.29,32.3,53500.0,24.4124,24.4275,24.3897,24.3972,53500.0
2013-11-05 11:30:00,32.31,32.34,32.3,32.33,48500.0,24.4048,24.4275,24.3972,24.4199,48500.0
2013-11-05 11:40:00,32.34,32.35,32.32,32.34,37100.0,24.4275,24.435,24.4124,24.4275,37100.0
2013-11-05 11:50:00,32.35,32.36,32.33,32.33,33000.0,24.435,24.4426,24.4199,24.4199,33000.0
2013-11-05 12:00:00,32.33,32.35,32.32,32.33,21400.0,24.4199,24.435,24.4124,24.4199,21400.0
2013-11-05 12:10:00,32.32,32.41,32.32,32.4,97900.0,24.4124,24.4803,24.4124,24.4728,97900.0
2013-11-05 12:20:00,32.41,32.45,32.4,32.43,34600.0,24.4803,24.5105,24.4728,24.4954,34600.0
2013-11-05 12:30:00,32.42,32.42,32.38,32.39,28200.0,24.4879,24.4879,24.4577,24.4652,28200.0
2013-11-05 12:40:00,32.39,32.4,32.36,32.36,22700.0,24.4652,24.4728,24.4426,24.4426,22700.0
2013-11-05 12:50:00,32.36,32.43,32.36,32.43,82700.0,24.4426,24.4954,24.4426,24.4954,82700.0
2013-11-05 13:00:00,32.43,32.46,32.43,32.44,53200.0,24.4954,24.5181,24.4954,24.503,53200.0
2013-11-05 13:10:00,32.45,32.49,32.44,32.48,79900.0,24.5105,24.5408,24.503,24.5332,79900.0
2013-11-05 13:20:00,32.47,32.49,32.47,32.48,27300.0,24.5257,24.5408,24.5257,24.5332,27300.0
2013-11-05 13:30:00,32.48,32.52,32.47,32.48,60300.0,24.5332,24.5634,24.5257,24.5332,60300.0
2013-11-05 13:40:00,32.48,32.51,32.44,32.44,51600.0,24.5332,24.5559,24.503,24.503,51600.0
2013-11-05 13:50:00,32.44,32.45,32.41,32.41,28100.0,24.503,24.5105,24.4803,24.4803,28100.0
2013-11-05 14:00:00,32.41,32.45,32.4,32.4,53300.0,24.4803,24.5105,24.4728,24.4728,53300.0
2013-11-05 14:10:00,32.41,32.41,32.39,32.39,19600.0,24.4803,24.4803,24.4652,24.4652,19600.0
2013-11-05 14:20:00,32.4,32.43,32.39,32.43,41300.0,24.4728,24.4954,24.4652,24.4954,41300.0
2013-11-05 14:30:00,32.43,32.51,32.42,32.51,145800.0,24.4954,24.5559,24.4879,24.5559,145800.0
2013-11-05 14:40:00,32.5,32.5,32.45,32.45,45200.0,24.5483,24.5483,24.5105,24.5105,45200.0
2013-11-05 14:50:00,32.45,32.45,32.41,32.41,46000.0,24.5105,24.5105,24.4803,24.4803,46000.0
2013-11-05 15:00:00,32.41,32.47,32.4,32.45,128300.0,24.4803,24.5257,24.4728,24.5105,128300.0
2013-11-05 15:10:00,32.45,32.46,32.43,32.44,61400.0,24.5105,24.5181,24.4954,24.503,61400.0
2013-11-05 15:20:00,32.45,32.45,32.38,32.39,121800.0,24.5105,24.5105,24.4577,24.4652,121800.0
2013-11-05 15:30:00,32.39,32.42,32.37,32.4,100000.0,24.4652,24.4879,24.4501,24.4728,100000.0
2013-11-05 15:40:00,32.4,32.42,32.37,32.38,157100.0,24.4728,24.4879,24.4501,24.4577,157100.0
2013-11-05 15:50:00,32.38,32.4,32.34,32.34,269700.0,24.4577,24.4728,24.4275,24.4275,269700.0
2013-11-06 09:30:00,32.56,32.56,32.35,32.35,124900.0,24.5936,24.5936,24.435,24.435,124900.0
2013-11-06 09:40:00,32.35,32.44,32.32,32.43,80800.0,24.435,24.503,24.4124,24.4954,80800.0
2013-11-06 09:50:00,32.43,32.46,32.41,32.41,86800.0,24.4954,24.5181,24.4803,24.4803,86800.0
2013-11-06 10:00:00,32.41,32.47,32.4,32.41,173900.0,24.4803,24.5257,24.4728,24.4803,173900.0
2013-11-06 10:10:00,32.41,32.43,32.34,32.34,70000.0,24.4803,24.4954,24.4275,24.4275,70000.0
2013-11-06 10:20:00,32.34,32.37,32.33,32.33,133200.0,24.4275,24.4501,24.4199,24.4199,133200.0
2013-11-06 10:30:00,32.33,32.34,32.29,32.3,85100.0,24.4199,24.4275,24.3897,24.3972,85100.0
2013-11-06 10:40:00,32.29,32.34,32.29,32.32,72800.0,24.3897,24.4275,24.3897,24.4124,72800.0
2013-11-06 10:50:00,32.32,32.32,32.26,32.29,79400.0,24.4124,24.4124,24.367,24.3897,79400.0
2013-11-06 11:00:00,32.28,32.28,32.2,32.24,104500.0,24.3821,24.3821,24.3217,24.3519,104500.0
2013-11-06 11:10:00,32.25,32.27,32.21,32.21,78400.0,24.3595,24.3746,24.3293,24.3293,78400.0
2013-11-06 11:20:00,32.22,32.3,32.21,32.3,177700.0,24.3368,24.3972,24.3293,24.3972,177700.0
2013-11-06 11:30:00,32.3,32.32,32.28,32.3,138000.0,24.3972,24.4124,24.3821,24.3972,138000.0
2013-11-06 11:40:00,32.3,32.33,32.24,32.33,544000.0,24.3972,24.4199,24.3519,24.4199,544000.0
2013-11-06 11:50:00,32.33,32.37,32.29,32.29,217200.0,24.4199,24.4501,24.3897,24.3897,217200.0
2013-11-06 12:00:00,32.29,32.3,32.27,32.27,107600.0,24.3897,24.3972,24.3746,24.3746,107600.0
2013-11-06 12:10:00,32.28,32.28,32.21,32.21,99100.0,24.3821,24.3821,24.3293,24.3293,99100.0
2013-11-06 12:20:00,32.21,32.23,32.21,32.23,52600.0,24.3293,24.3444,24.3293,24.3444,52600.0
2013-11-06 12:30:00,32.23,32.26,32.22,32.25,63300.0,24.3444,24.367,24.3368,24.3595,63300.0
2013-11-06 12:40:00,32.25,32.26,32.23,32.23,103900.0,24.3595,24.367,24.3444,24.3444,103900.0
2013-11-06 12:50:00,32.23,32.26,32.22,32.25,61100.0,24.3444,24.367,24.3368,24.3595,61100.0
2013-11-06 13:00:00,32.24,32.24,32.21,32.23,46600.0,24.3519,24.3519,24.3293,24.3444,46600.0
2013-11-06 13:10:00,32.23,32.25,32.21,32.23,41900.0,24.3444,24.3595,24.3293,24.3444,41900.0
2013-11-06 13:20:00,32.23,32.29,32.23,32.26,139800.0,24.3444,24.3897,24.3444,24.367,139800.0
2013-11-06 13:30:00,32.27,32.3,32.27,32.3,56100.0,24.3746,24.3972,24.3746,24.3972,56100.0
2013-11-06 13:40:00,32.3,32.32,32.27,32.27,31100.0,24.3972,24.4124,24.3746,24.3746,31100.0
2013-11-06 13:50:00,32.27,32.29,32.23,32.24,64000.0,24.3746,24.3897,24.3444,24.3519,64000.0
2013-11-06 14:00:00,32.25,32.25,32.2,32.24,100900.0,24.3595,24.3595,24.3217,24.3519,100900.0
2013-11-06 14:10:00,32.23,32.24,32.21,32.21,47800.0,24.3444,24.3519,24.3293,24.3293,47800.0
2013-11-06 14:20:00,32.22,32.23,32.2,32.21,46200.0,24.3368,24.3444,24.3217,24.3293,46200.0
2013-11-06 14:30:00,32.21,32.23,32.2,32.22,35900.0,24.3293,24.3444,24.3217,24.3368,35900.0
2013-11-06 14:40:00,32.21,32.24,32.2,32.24,43200.0,24.3293,24.3519,24.3217,24.3519,43200.0
2013-11-06 14:50:00,32.24,32.25,32.21,32.23,50200.0,24.3519,24.3595,24.3293,24.3444,50200.0
2013-11-06 15:00:00,32.23,32.25,32.21,32.25,115100.0,24.3444,24.3595,24.3293,24.3595,115100.0
2013-11-06 15:10:00,32.25,32.3,32.22,32.24,797900.0,24.3595,24.3972,24.3368,24.3519,797900.0
2013-11-06 15:20:00,32.24,32.3,32.23,32.29,378800.0,24.3519,24.3972,24.3444,24.3897,378800.0
2013-11-06 15:30:00,32.29,32.29,32.24,32.28,125300.0,24.3897,24.3897,24.3519,24.3821,125300.0
2013-11-06 15:40:00,32.28,32.33,32.27,32.32,161800.0,24.3821,24.4199,24.3746,24.4124,161800.0
2013-11-06 15:50:00,32.32,32.38,32.31,32.36,410300.0,24.4124,24.4577,24.4048,24.4426,410300.0
2013-11-07 09:30:00,32.43,32.55,32.35,32.54,115400.0,24.4954,24.5861,24.435,24.5785,115400.0
2013-11-07 09:40:00,32.54,32.59,32.53,32.54,82700.0,24.5785,24.6163,24.571,24.5785,82700.0
2013-11-07 09:50:00,32.53,32.54,32.36,32.43,159600.0,24.571,24.5785,24.4426,24.4954,159600.0
2013-11-07 10:00:00,32.43,32.52,32.4,32.44,87800.0,24.4954,24.5634,24.4728,24.503,87800.0
2013-11-07 10:10:00,32.45,32.45,32.38,32.39,103100.0,24.5105,24.5105,24.4577,24.4652,103100.0
2013-11-07 10:20:00,32.38,32.44,32.35,32.43,106100.0,24.4577,24.503,24.435,24.4954,106100.0
2013-11-07 10:30:00,32.42,32.42,32.29,32.31,91500.0,24.4879,24.4879,24.3897,24.4048,91500.0
2013-11-07 10:40:00,32.31,32.38,32.31,32.38,78100.0,24.4048,24.4577,24.4048,24.4577,78100.0
2013-11-07 10:50:00,32.39,32.41,32.36,32.36,48400.0,24.4652,24.4803,24.4426,24.4426,48400.0
2013-11-07 11:00:00,32.36,32.38,32.31,32.32,51200.0,24.4426,24.4577,24.4048,24.4124,51200.0
2013-11-07 11:10:00,32.32,32.33,32.23,32.24,56700.0,24.4124,24.4199,24.3444,24.3519,56700.0
2013-11-07 11:20:00,32.24,32.3,32.23,32.29,46200.0,24.3519,24.3972,24.3444,24.3897,46200.0
2013-11-07 11:30:00,32.29,32.33,32.27,32.32,41600.0,24.3897,24.4199,24.3746,24.4124,41600.0
2013-11-07 11:40:00,32.31,32.37,32.29,32.36,56000.0,24.4048,24.4501,24.3897,24.4426,56000.0
2013-11-07 11:50:00,32.36,32.39,32.35,32.36,84800.0,24.4426,24.4652,24.435,24.4426,84800.0
2013-11-07 12:00:00,32.36,32.36,32.32,32.35,64900.0,24.4426,24.4426,24.4124,24.435,64900.0
2013-11-07 12:10:00,32.35,32.39,32.35,32.38,46600.0,24.435,24.4652,24.435,24.4577,46600.0
2013-11-07 12:20:00,32.39,32.41,32.38,32.39,48400.0,24.4652,24.4803,24.4577,24.4652,48400.0
2013-11-07 12:30:00,32.39,32.42,32.38,32.38,56100.0,24.4652,24.4879,24.4577,24.4577,56100.0
2013-11-07 12:40:00,32.38,32.39,32.37,32.37,23400.0,24.4577,24.4652,24.4501,24.4501,23400.0
2013-11-07 12:50:00,32.37,32.37,32.3,32.32,43500.0,24.4501,24.4501,24.3972,24.4124,43500.0
2013-11-07 13:00:00,32.32,32.32,32.28,32.29,31300.0,24.4124,24.4124,24.3821,24.3897,31300.0
2013-11-07 13:10:00,32.29,32.29,32.27,32.28,18800.0,24.3897,24.3897,24.3746,24.3821,18800.0
2013-11-07 13:20:00,32.28,32.29,32.2,32.21,59600.0,24.3821,24.3897,24.3217,24.3293,59600.0
2013-11-07 13:30:00,32.21,32.22,32.18,32.2,43800.0,24.3293,24.3368,24.3066,24.3217,43800.0
2013-11-07 13:40:00,32.21,32.21,32.15,32.15,43500.0,24.3293,24.3293,24.2839,24.2839,43500.0
2013-11-07 13:50:00,32.15,32.2,32.15,32.17,50500.0,24.2839,24.3217,24.2839,24.2991,50500.0
2013-11-07 14:00:00,32.17,32.17,32.08,32.09,66300.0,24.2991,24.2991,24.2311,24.2386,66300.0
2013-11-07 14:10:00,32.09,32.12,32.05,32.09,45600.0,24.2386,24.2613,24.2084,24.2386,45600.0
2013-11-07 14:20:00,32.09,32.12,32.07,32.11,65200.0,24.2386,24.2613,24.2235,24.2537,65200.0
2013-11-07 14:30:00,32.1,32.11,32.05,32.1,73100.0,24.2462,24.2537,24.2084,24.2462,73100.0
2013-11-07 14:40:00,32.1,32.13,32.09,32.11,118000.0,24.2462,24.2688,24.2386,24.2537,118000.0
2013-11-07 14:50:00,32.11,32.14,32.1,32.12,100500.0,24.2537,24.2764,24.2462,24.2613,100500.0
2013-11-07 15:00:00,32.12,32.14,32.07,32.07,66900.0,24.2613,24.2764,24.2235,24.2235,66900.0
2013-11-07 15:10:00,32.07,32.08,32.04,32.05,123700.0,24.2235,24.2311,24.2009,24.2084,123700.0
2013-11-07 15:20:00,32.04,32.06,31.98,31.98,106700.0,24.2009,24.216,24.1555,24.1555,106700.0
2013-11-07 15:30:00,31.98,32.02,31.95,32.0,177500.0,24.1555,24.1858,24.1329,24.1706,177500.0
2013-11-07 15:40:00,32.01,32.01,31.95,31.99,340700.0,24.1782,24.1782,24.1329,24.1631,340700.0
2013-11-07 15:50:00,31.99,32.04,31.98,32.01,1058500.0,24.1631,24.2009,24.1555,24.1782,1058500.0
2013-11-08 09:30:00,32.02,32.55,31.96,32.54,305800.0,24.1858,24.5861,24.1404,24.5785,305800.0
2013-11-08 09:40:00,32.54,32.73,32.5,32.71,240600.0,24.5785,24.722,24.5483,24.7069,240600.0
2013-11-08 09:50:00,32.72,32.73,32.57,32.59,124700.0,24.7145,24.722,24.6012,24.6163,124700.0
2013-11-08 10:00:00,32.58,32.75,32.58,32.73,129300.0,24.6087,24.7371,24.6087,24.722,129300.0
2013-11-08 10:10:00,32.73,32.85,32.7,32.84,144700.0,24.722,24.8127,24.6994,24.8051,144700.0
2013-11-08 10:20:00,32.84,32.88,32.82,32.86,93500.0,24.8051,24.8353,24.79,24.8202,93500.0
2013-11-08 10:30:00,32.86,32.89,32.81,32.81,106800.0,24.8202,24.8429,24.7825,24.7825,106800.0
2013-11-08 10:40:00,32.81,32.83,32.77,32.81,105600.0,24.7825,24.7976,24.7523,24.7825,105600.0
2013-11-08 10:50:00,32.8,32.83,32.76,32.81,96800.0,24.7749,24.7976,24.7447,24.7825,96800.0
2013-11-08 11:00:00,32.82,32.85,32.8,32.8,132900.0,24.79,24.8127,24.7749,24.7749,132900.0
2013-11-08 11:10:00,32.81,32.84,32.8,32.84,101700.0,24.7825,24.8051,24.7749,24.8051,101700.0
2013-11-08 11:20:00,32.84,32.88,32.84,32.85,84800.0,24.8051,24.8353,24.8051,24.8127,84800.0
2013-11-08 11:30:00,32.84,32.89,32.79,32.86,53400.0,24.8051,24.8429,24.7674,24.8202,53400.0
2013-11-08 11:40:00,32.86,32.86,32.8,32.84,71000.0,24.8202,24.8202,24.7749,24.8051,71000.0
2013-11-08 11:50:00,32.85,32.87,32.81,32.81,54100.0,24.8127,24.8278,24.7825,24.7825,54100.0
2013-11-08 12:00:00,32.82,32.89,32.82,32.86,108000.0,24.79,24.8429,24.79,24.8202,108000.0
2013-11-08 12:10:00,32.86,32.87,32.82,32.84,91500.0,24.8202,24.8278,24.79,24.8051,91500.0
2013-11-08 12:20:00,32.84,32.85,32.82,32.84,57800.0,24.8051,24.8127,24.79,24.8051,57800.0
2013-11-08 12:30:00,32.85,32.85,32.79,32.79,110000.0,24.8127,24.8127,24.7674,24.7674,110000.0
2013-11-08 12:40:00,32.79,32.8,32.76,32.76,108400.0,24.7674,24.7749,24.7447,24.7447,108400.0
2013-11-08 12:50:00,32.77,32.77,32.75,32.76,55100.0,24.7523,24.7523,24.7371,24.7447,55100.0
2013-11-08 13:00:00,32.77,32.78,32.73,32.77,35100.0,24.7523,24.7598,24.722,24.7523,35100.0
2013-11-08 13:10:00,32.78,32.8,32.78,32.8,52500.0,24.7598,24.7749,24.7598,24.7749,52500.0
2013-11-08 13:20:00,32.8,32.86,32.78,32.85,87600.0,24.7749,24.8202,24.7598,24.8127,87600.0
2013-11-08 13:30:00,32.84,32.86,32.82,32.85,38800.0,24.8051,24.8202,24.79,24.8127,38800.0
2013-11-08 13:40:00,32.86,32.89,32.84,32.86,128800.0,24.8202,24.8429,24.8051,24.8202,128800.0
2013-11-08 13:50:00,32.85,32.87,32.83,32.85,213300.0,24.8127,24.8278,24.7976,24.8127,213300.0
2013-11-08 14:00:00,32.85,32.89,32.84,32.86,144600.0,24.8127,24.8429,24.8051,24.8202,144600.0
2013-11-08 14:10:00,32.86,32.89,32.85,32.87,250800.0,24.8202,24.8429,24.8127,24.8278,250800.0
2013-11-08 14:20:00,32.86,32.97,32.86,32.95,549500.0,24.8202,24.9033,24.8202,24.8882,549500.0
2013-11-08 14:30:00,32.95,32.96,32.9,32.94,94200.0,24.8882,24.8958,24.8504,24.8807,94200.0
2013-11-08 14:40:00,32.94,32.97,32.94,32.96,54900.0,24.8807,24.9033,24.8807,24.8958,54900.0
2013-11-08 14:50:00,32.95,32.98,32.95,32.96,64700.0,24.8882,24.9109,24.8882,24.8958,64700.0
2013-11-08 15:00:00,32.96,32.96,32.91,32.93,113300.0,24.8958,24.8958,24.858,24.8731,113300.0
2013-11-08 15:10:00,32.93,32.94,32.89,32.91,109400.0,24.8731,24.8807,24.8429,24.858,109400.0
2013-11-08 15:20:00,32.91,32.99,32.91,32.98,199800.0,24.858,24.9184,24.858,24.9109,199800.0
2013-11-08 15:30:00,32.98,33.08,32.98,33.04,238200.0,24.9109,24.9864,24.9109,24.9562,238200.0
2013-11-08 15:40:00,33.04,33.1,33.03,33.08,335100.0,24.9562,25.0015,24.9486,24.9864,335100.0
2013-11-08 15:50:00,33.08,33.17,33.08,33.15,675800.0,24.9864,25.0544,24.9864,25.0393,675800.0
2013-11-11 09:30:00,33.16,33.2,32.99,33.12,98700.0,25.0468,25.077,24.9184,25.0166,98700.0
2013-11-11 09:40:00,33.12,33.17,33.04,33.17,65900.0,25.0166,25.0544,24.9562,25.0544,65900.0
2013-11-11 09:50:00,33.17,33.29,33.16,33.23,99000.0,25.0544,25.145,25.0468,25.0997,99000.0
2013-11-11 10:00:00,33.24,33.26,33.16,33.19,70400.0,25.1073,25.1224,25.0468,25.0695,70400.0
2013-11-11 10:10:00,33.18,33.21,33.13,33.13,116400.0,25.0619,25.0846,25.0242,25.0242,116400.0
2013-11-11 10:20:00,33.13,33.15,33.07,33.07,64000.0,25.0242,25.0393,24.9789,24.9789,64000.0
2013-11-11 10:30:00,33.07,33.1,33.04,33.07,52200.0,24.9789,25.0015,24.9562,24.9789,52200.0
2013-11-11 10:40:00,33.06,33.12,33.03,33.11,48700.0,24.9713,25.0166,24.9486,25.0091,48700.0
2013-11-11 10:50:00,33.11,33.24,33.1,33.23,120700.0,25.0091,25.1073,25.0015,25.0997,120700.0
2013-11-11 11:00:00,33.22,33.27,33.2,33.24,151800.0,25.0922,25.1299,25.077,25.1073,151800.0
2013-11-11 11:10:00,33.24,33.32,33.23,33.32,114700.0,25.1073,25.1677,25.0997,25.1677,114700.0
2013-11-11 11:20:00,33.31,33.31,33.24,33.29,52900.0,25.1601,25.1601,25.1073,25.145,52900.0
2013-11-11 11:30:00,33.29,33.31,33.27,33.28,40800.0,25.145,25.1601,25.1299,25.1375,40800.0
2013-11-11 11:40:00,33.29,33.33,33.26,33.31,54200.0,25.145,25.1752,25.1224,25.1601,54200.0
2013-11-11 11:50:00,33.31,33.32,33.26,33.27,34700.0,25.1601,25.1677,25.1224,25.1299,34700.0
2013-11-11 12:00:00,33.26,33.26,33.23,33.26,26500.0,25.1224,25.1224,25.0997,25.1224,26500.0
2013-11-11 12:10:00,33.25,33.26,33.23,33.24,29800.0,25.1148,25.1224,25.0997,25.1073,29800.0
2013-11-11 12:20:00,33.24,33.24,33.21,33.22,46700.0,25.1073,25.1073,25.0846,25.0922,46700.0
2013-11-11 12:30:00,33.22,33.23,33.17,33.18,39400.0,25.0922,25.0997,25.0544,25.0619,39400.0
2013-11-11 12:40:00,33.17,33.18,33.13,33.14,62700.0,25.0544,25.0619,25.0242,25.0317,62700.0
2013-11-11 12:50:00,33.15,33.17,33.14,33.15,27400.0,25.0393,25.0544,25.0317,25.0393,27400.0
2013-11-11 13:00:00,33.15,33.23,33.15,33.23,42700.0,25.0393,25.0997,25.0393,25.0997,42700.0
2013-11-11 13:10:00,33.23,33.25,33.19,33.2,83800.0,25.0997,25.1148,25.0695,25.077,83800.0
2013-11-11 13:20:00,33.2,33.21,33.19,33.2,43100.0,25.077,25.0846,25.0695,25.077,43100.0
2013-11-11 13:30:00,33.2,33.21,33.19,33.21,34100.0,25.077,25.0846,25.0695,25.0846,34100.0
2013-11-11 13:40:00,33.2,33.21,33.16,33.18,37900.0,25.077,25.0846,25.0468,25.0619,37900.0
2013-11-11 13:50:00,33.17,33.18,33.12,33.13,35200.0,25.0544,25.0619,25.0166,25.0242,35200.0
2013-11-11 14:00:00,33.14,33.14,33.08,33.08,90600.0,25.0317,25.0317,24.9864,24.9864,90600.0
2013-11-11 14:10:00,33.07,33.1,33.06,33.1,45500.0,24.9789,25.0015,24.9713,25.0015,45500.0
2013-11-11 14:20:00,33.09,33.1,33.07,33.07,24700.0,24.994,25.0015,24.9789,24.9789,24700.0
2013-11-11 14:30:00,33.08,33.08,33.05,33.08,43400.0,24.9864,24.9864,24.9637,24.9864,43400.0
2013-11-11 14:40:00,33.08,33.09,33.08,33.08,14000.0,24.9864,24.994,24.9864,24.9864,14000.0
2013-11-11 14:50:00,33.08,33.09,33.04,33.05,49600.0,24.9864,24.994,24.9562,24.9637,49600.0
2013-11-11 15:00:00,33.05,33.07,33.03,33.03,58100.0,24.9637,24.9789,24.9486,24.9486,58100.0
2013-11-11 15:10:00,33.03,33.04,33.01,33.02,44100.0,24.9486,24.9562,24.9335,24.9411,44100.0
2013-11-11 15:20:00,33.02,33.03,33.02,33.02,27000.0,24.9411,24.9486,24.9411,24.9411,27000.0
2013-11-11 15:30:00,33.02,33.07,33.02,33.06,112300.0,24.9411,24.9789,24.9411,24.9713,112300.0
2013-11-11 15:40:00,33.07,33.07,33.04,33.04,148100.0,24.9789,24.9789,24.9562,24.9562,148100.0
2013-11-11 15:50:00,33.04,33.09,33.04,33.08,344000.0,24.9562,24.994,24.9562,24.9864,344000.0
2013-11-12 09:30:00,32.93,33.07,32.82,32.95,135000.0,24.8731,24.9789,24.79,24.8882,135000.0
2013-11-12 09:40:00,32.94,33.06,32.94,33.05,55300.0,24.8807,24.9713,24.8807,24.9637,55300.0
2013-11-12 09:50:00,33.06,33.07,32.97,33.01,38900.0,24.9713,24.9789,24.9033,24.9335,38900.0
2013-11-12 10:00:00,33.02,33.04,32.97,33.0,65400.0,24.9411,24.9562,24.9033,24.926,65400.0
2013-11-12 10:10:00,33.01,33.05,32.95,33.04,47400.0,24.9335,24.9637,24.8882,24.9562,47400.0
2013-11-12 10:20:00,33.04,33.05,32.99,33.04,44000.0,24.9562,24.9637,24.9184,24.9562,44000.0
2013-11-12 10:30:00,33.05,33.06,32.97,32.97,46200.0,24.9637,24.9713,24.9033,24.9033,46200.0
2013-11-12 10:40:00,32.98,32.98,32.91,32.92,60300.0,24.9109,24.9109,24.858,24.8656,60300.0
2013-11-12 10:50:00,32.91,32.93,32.79,32.82,60700.0,24.858,24.8731,24.7674,24.79,60700.0
2013-11-12 11:00:00,32.82,32.85,32.8,32.8,47200.0,24.79,24.8127,24.7749,24.7749,47200.0
2013-11-12 11:10:00,32.81,32.83,32.79,32.81,35400.0,24.7825,24.7976,24.7674,24.7825,35400.0
2013-11-12 11:20:00,32.81,32.84,32.79,32.84,39800.0,24.7825,24.8051,24.7674,24.8051,39800.0
2013-11-12 11:30:00,32.83,32.87,32.75,32.75,72800.0,24.7976,24.8278,24.7371,24.7371,72800.0
2013-11-12 11:40:00,32.76,32.77,32.69,32.73,60000.0,24.7447,24.7523,24.6918,24.722,60000.0
2013-11-12 11:50:00,32.73,32.74,32.7,32.71,34200.0,24.722,24.7296,24.6994,24.7069,34200.0
2013-11-12 12:00:00,32.72,32.74,32.6,32.62,88700.0,24.7145,24.7296,24.6238,24.639,88700.0
2013-11-12 12:10:00,32.62,32.64,32.6,32.6,93600.0,24.639,24.6541,24.6238,24.6238,93600.0
2013-11-12 12:20:00,32.61,32.64,32.59,32.63,69500.0,24.6314,24.6541,24.6163,24.6465,69500.0
2013-11-12 12:30:00,32.64,32.64,32.59,32.59,58900.0,24.6541,24.6541,24.6163,24.6163,58900.0
2013-11-12 12:40:00,32.6,32.61,32.57,32.6,34600.0,24.6238,24.6314,24.6012,24.6238,34600.0
2013-11-12 12:50:00,32.6,32.61,32.57,32.57,36300.0,24.6238,24.6314,24.6012,24.6012,36300.0
2013-11-12 13:00:00,32.57,32.58,32.54,32.55,54200.0,24.6012,24.6087,24.5785,24.5861,54200.0
2013-11-12 13:10:00,32.55,32.59,32.55,32.58,50000.0,24.5861,24.6163,24.5861,24.6087,50000.0
2013-11-12 13:20:00,32.59,32.6,32.55,32.55,42300.0,24.6163,24.6238,24.5861,24.5861,42300.0
2013-11-12 13:30:00,32.56,32.56,32.51,32.52,72400.0,24.5936,24.5936,24.5559,24.5634,72400.0
2013-11-12 13:40:00,32.52,32.58,32.52,32.54,105400.0,24.5634,24.6087,24.5634,24.5785,105400.0
2013-11-12 13:50:00,32.55,32.55,32.52,32.52,41300.0,24.5861,24.5861,24.5634,24.5634,41300.0
2013-11-12 14:00:00,32.52,32.55,32.52,32.55,54000.0,24.5634,24.5861,24.5634,24.5861,54000.0
2013-11-12 14:10:00,32.54,32.57,32.53,32.57,66300.0,24.5785,24.6012,24.571,24.6012,66300.0
2013-11-12 14:20:00,32.56,32.57,32.51,32.51,35800.0,24.5936,24.6012,24.5559,24.5559,35800.0
2013-11-12 14:30:00,32.51,32.55,32.5,32.52,74000.0,24.5559,24.5861,24.5483,24.5634,74000.0
2013-11-12 14:40:00,32.52,32.56,32.51,32.56,45300.0,24.5634,24.5936,24.5559,24.5936,45300.0
2013-11-12 14:50:00,32.56,32.6,32.54,32.58,80200.0,24.5936,24.6238,24.5785,24.6087,80200.0
2013-11-12 15:00:00,32.58,32.61,32.58,32.6,83800.0,24.6087,24.6314,24.6087,24.6238,83800.0
2013-11-12 15:10:00,32.59,32.6,32.56,32.58,113500.0,24.6163,24.6238,24.5936,24.6087,113500.0
2013-11-12 15:20:00,32.58,32.59,32.53,32.53,110700.0,24.6087,24.6163,24.571,24.571,110700.0
2013-11-12 15:30:00,32.54,32.57,32.53,32.55,124400.0,24.5785,24.6012,24.571,24.5861,124400.0
2013-11-12 15:40:00,32.55,32.56,32.51,32.52,160700.0,24.5861,24.5936,24.5559,24.5634,160700.0
2013-11-12 15:50:00,32.52,32.58,32.5,32.57,408500.0,24.5634,24.6087,24.5483,24.6012,408500.0
2013-11-13 09:30:00,32.35,32.51,32.28,32.51,219900.0,24.435,24.5559,24.3821,24.5559,219900.0
2013-11-13 09:40:00,32.51,32.65,32.49,32.64,165700.0,24.5559,24.6616,24.5408,24.6541,165700.0
2013-11-13 09:50:00,32.65,32.68,32.56,32.64,235500.0,24.6616,24.6843,24.5936,24.6541,235500.0
2013-11-13 10:00:00,32.65,32.68,32.55,32.58,130000.0,24.6616,24.6843,24.5861,24.6087,130000.0
2013-11-13 10:10:00,32.59,32.68,32.56,32.65,120000.0,24.6163,24.6843,24.5936,24.6616,120000.0
2013-11-13 10:20:00,32.65,32.71,32.63,32.68,93400.0,24.6616,24.7069,24.6465,24.6843,93400.0
2013-11-13 10:30:00,32.68,32.7,32.65,32.65,53800.0,24.6843,24.6994,24.6616,24.6616,53800.0
2013-11-13 10:40:00,32.65,32.73,32.65,32.72,128900.0,24.6616,24.722,24.6616,24.7145,128900.0
2013-11-13 10:50:00,32.72,32.75,32.71,32.74,107100.0,24.7145,24.7371,24.7069,24.7296,107100.0
2013-11-13 11:00:00,32.73,32.73,32.66,32.67,140800.0,24.722,24.722,24.6692,24.6767,140800.0
2013-11-13 11:10:00,32.67,32.68,32.64,32.67,157800.0,24.6767,24.6843,24.6541,24.6767,157800.0
2013-11-13 11:20:00,32.67,32.71,32.66,32.7,116200.0,24.6767,24.7069,24.6692,24.6994,116200.0
2013-11-13 11:30:00,32.7,32.79,32.7,32.77,103600.0,24.6994,24.7674,24.6994,24.7523,103600.0
2013-11-13 11:40:00,32.78,32.81,32.74,32.78,218600.0,24.7598,24.7825,24.7296,24.7598,218600.0
2013-11-13 11:50:00,32.79,32.8,32.77,32.78,66100.0,24.7674,24.7749,24.7523,24.7598,66100.0
2013-11-13 12:00:00,32.78,32.79,32.76,32.77,125400.0,24.7598,24.7674,24.7447,24.7523,125400.0
2013-11-13 12:10:00,32.77,32.77,32.73,32.76,31300.0,24.7523,24.7523,24.722,24.7447,31300.0
2013-11-13 12:20:00,32.75,32.8,32.74,32.74,103000.0,24.7371,24.7749,24.7296,24.7296,103000.0
2013-11-13 12:30:00,32.75,32.75,32.68,32.68,79500.0,24.7371,24.7371,24.6843,24.6843,79500.0
2013-11-13 12:40:00,32.69,32.73,32.69,32.72,46300.0,24.6918,24.722,24.6918,24.7145,46300.0
2013-11-13 12:50:00,32.72,32.73,32.7,32.72,76700.0,24.7145,24.722,24.6994,24.7145,76700.0
2013-11-13 13:00:00,32.72,32.74,32.7,32.71,173500.0,24.7145,24.7296,24.6994,24.7069,173500.0
2013-11-13 13:10:00,32.71,32.79,32.7,32.78,117600.0,24.7069,24.7674,24.6994,24.7598,117600.0
2013-11-13 13:20:00,32.78,32.84,32.78,32.83,102400.0,24.7598,24.8051,24.7598,24.7976,102400.0
2013-11-13 13:30:00,32.83,32.89,32.82,32.88,173300.0,24.7976,24.8429,24.79,24.8353,173300.0
2013-11-13 13:40:00,32.89,32.96,32.88,32.95,76700.0,24.8429,24.8958,24.8353,24.8882,76700.0
2013-11-13 13:50:00,32.95,32.95,32.89,32.9,35200.0,24.8882,24.8882,24.8429,24.8504,35200.0
2013-11-13 14:00:00,32.9,32.91,32.86,32.9,97600.0,24.8504,24.858,24.8202,24.8504,97600.0
2013-11-13 14:10:00,32.89,32.94,32.89,32.93,65500.0,24.8429,24.8807,24.8429,24.8731,65500.0
2013-11-13 14:20:00,32.94,32.97,32.93,32.95,51800.0,24.8807,24.9033,24.8731,24.8882,51800.0
2013-11-13 14:30:00,32.94,32.98,32.93,32.94,127000.0,24.8807,24.9109,24.8731,24.8807,127000.0
2013-11-13 14:40:00,32.94,32.98,32.94,32.97,105100.0,24.8807,24.9109,24.8807,24.9033,105100.0
2013-11-13 14:50:00,32.96,32.97,32.93,32.93,65300.0,24.8958,24.9033,24.8731,24.8731,65300.0
2013-11-13 15:00:00,32.93,32.94,32.89,32.89,30000.0,24.8731,24.8807,24.8429,24.8429,30000.0
2013-11-13 15:10:00,32.89,32.92,32.87,32.89,118800.0,24.8429,24.8656,24.8278,24.8429,118800.0
2013-11-13 15:20:00,32.88,32.93,32.88,32.89,55100.0,24.8353,24.8731,24.8353,24.8429,55100.0
2013-11-13 15:30:00,32.9,32.93,32.88,32.91,89600.0,24.8504,24.8731,24.8353,24.858,89600.0
2013-11-13 15:40:00,32.92,32.99,32.92,32.98,171800.0,24.8656,24.9184,24.8656,24.9109,171800.0
2013-11-13 15:50:00,32.98,33.0,32.96,32.99,320600.0,24.9109,24.926,24.8958,24.9184,320600.0
2013-11-14 09:30:00,33.15,33.32,33.07,33.29,172400.0,25.0393,25.1677,24.9789,25.145,172400.0
2013-11-14 09:40:00,33.29,33.29,33.06,33.13,149200.0,25.145,25.145,24.9713,25.0242,149200.0
2013-11-14 09:50:00,33.13,33.18,33.07,33.16,72900.0,25.0242,25.0619,24.9789,25.0468,72900.0
2013-11-14 10:00:00,33.17,33.17,33.01,33.01,52900.0,25.0544,25.0544,24.9335,24.9335,52900.0
2013-11-14 10:10:00,33.01,33.06,32.97,32.98,41900.0,24.9335,24.9713,24.9033,24.9109,41900.0
2013-11-14 10:20:00,32.97,32.98,32.9,32.92,85800.0,24.9033,24.9109,24.8504,24.8656,85800.0
2013-11-14 10:30:00,32.92,32.99,32.9,32.98,57200.0,24.8656,24.9184,24.8504,24.9109,57200.0
2013-11-14 10:40:00,32.97,33.05,32.97,33.01,53900.0,24.9033,24.9637,24.9033,24.9335,53900.0
2013-11-14 10:50:00,33.01,33.02,32.92,32.95,132800.0,24.9335,24.9411,24.8656,24.8882,132800.0
2013-11-14 11:00:00,32.94,32.97,32.92,32.94,93600.0,24.8807,24.9033,24.8656,24.8807,93600.0
2013-11-14 11:10:00,32.94,33.05,32.94,33.04,146500.0,24.8807,24.9637,24.8807,24.9562,146500.0
2013-11-14 11:20:00,33.05,33.11,33.04,33.06,97000.0,24.9637,25.0091,24.9562,24.9713,97000.0
2013-11-14 11:30:00,33.05,33.07,33.01,33.02,75100.0,24.9637,24.9789,24.9335,24.9411,75100.0
2013-11-14 11:40:00,33.02,33.06,32.99,33.03,76500.0,24.9411,24.9713,24.9184,24.9486,76500.0
2013-11-14 11:50:00,33.03,33.08,33.01,33.04,55800.0,24.9486,24.9864,24.9335,24.9562,55800.0
2013-11-14 12:00:00,33.04,33.11,33.01,33.08,75400.0,24.9562,25.0091,24.9335,24.9864,75400.0
2013-11-14 12:10:00,33.09,33.15,33.09,33.09,62800.0,24.994,25.0393,24.994,24.994,62800.0
2013-11-14 12:20:00,33.09,33.1,33.08,33.09,22200.0,24.994,25.0015,24.9864,24.994,22200.0
2013-11-14 12:30:00,33.08,33.11,33.08,33.08,42600.0,24.9864,25.0091,24.9864,24.9864,42600.0
2013-11-14 12:40:00,33.09,33.09,33.06,33.08,39200.0,24.994,24.994,24.9713,24.9864,39200.0
2013-11-14 12:50:00,33.08,33.1,33.03,33.04,33800.0,24.9864,25.0015,24.9486,24.9562,33800.0
2013-11-14 13:00:00,33.03,33.09,33.03,33.05,52200.0,24.9486,24.994,24.9486,24.9637,52200.0
2013-11-14 13:10:00,33.05,33.08,33.02,33.06,41500.0,24.9637,24.9864,24.9411,24.9713,41500.0
2013-11-14 13:20:00,33.07,33.07,33.04,33.05,21700.0,24.9789,24.9789,24.9562,24.9637,21700.0
2013-11-14 13:30:00,33.05,33.06,33.04,33.05,18200.0,24.9637,24.9713,24.9562,24.9637,18200.0
2013-11-14 13:40:00,33.05,33.05,33.03,33.05,15800.0,24.9637,24.9637,24.9486,24.9637,15800.0
2013-11-14 13:50:00,33.05,33.05,33.02,33.05,35400.0,24.9637,24.9637,24.9411,24.9637,35400.0
2013-11-14 14:00:00,33.04,33.06,33.02,33.04,56900.0,24.9562,24.9713,24.9411,24.9562,56900.0
2013-11-14 14:10:00,33.05,33.06,33.03,33.05,39500.0,24.9637,24.9713,24.9486,24.9637,39500.0
2013-11-14 14:20:00,33.06,33.07,33.03,33.07,47400.0,24.9713,24.9789,24.9486,24.9789,47400.0
2013-11-14 14:30:00,33.07,33.07,33.02,33.04,124100.0,24.9789,24.9789,24.9411,24.9562,124100.0
2013-11-14 14:40:00,33.04,33.06,33.02,33.04,41500.0,24.9562,24.9713,24.9411,24.9562,41500.0
2013-11-14 14:50:00,33.05,33.07,33.02,33.07,87300.0,24.9637,24.9789,24.9411,24.9789,87300.0
2013-11-14 15:00:00,33.07,33.09,33.05,33.07,64800.0,24.9789,24.994,24.9637,24.9789,64800.0
2013-11-14 15:10:00,33.08,33.11,33.04,33.05,119700.0,24.9864,25.0091,24.9562,24.9637,119700.0
2013-11-14 15:20:00,33.05,33.11,33.04,33.1,157500.0,24.9637,25.0091,24.9562,25.0015,157500.0
2013-11-14 15:30:00,33.1,33.13,33.09,33.11,181300.0,25.0015,25.0242,24.994,25.0091,181300.0
2013-11-14 15:40:00,33.11,33.14,33.09,33.1,173600.0,25.0091,25.0317,24.994,25.0015,173600.0
2013-11-14 15:50:00,33.11,33.14,33.1,33.13,322800.0,25.0091,25.0317,25.0015,25.0242,322800.0
2013-11-15 09:30:00,33.12,33.22,33.09,33.14,513300.0,25.0166,25.0922,24.994,25.0317,513300.0
2013-11-15 09:40:00,33.13,33.21,33.09,33.19,90300.0,25.0242,25.0846,24.994,25.0695,90300.0
2013-11-15 09:50:00,33.19,33.25,33.18,33.24,60200.0,25.0695,25.1148,25.0619,25.1073,60200.0
2013-11-15 10:00:00,33.25,33.28,33.21,33.28,104200.0,25.1148,25.1375,25.0846,25.1375,104200.0
2013-11-15 10:10:00,33.27,33.31,33.23,33.26,78900.0,25.1299,25.1601,25.0997,25.1224,78900.0
2013-11-15 10:20:00,33.26,33.32,33.23,33.3,169500.0,25.1224,25.1677,25.0997,25.1526,169500.0
2013-11-15 10:30:00,33.29,33.34,33.29,33.34,99500.0,25.145,25.1828,25.145,25.1828,99500.0
2013-11-15 10:40:00,33.34,33.36,33.33,33.35,88800.0,25.1828,25.1979,25.1752,25.1903,88800.0
2013-11-15 10:50:00,33.34,33.36,33.34,33.36,45000.0,25.1828,25.1979,25.1828,25.1979,45000.0
2013-11-15 11:00:00,33.35,33.4,33.35,33.38,92700.0,25.1903,25.2281,25.1903,25.213,92700.0
2013-11-15 11:10:00,33.37,33.4,33.36,33.37,84500.0,25.2055,25.2281,25.1979,25.2055,84500.0
2013-11-15 11:20:00,33.37,33.37,33.33,33.34,78700.0,25.2055,25.2055,25.1752,25.1828,78700.0
2013-11-15 11:30:00,33.34,33.35,33.32,33.33,80600.0,25.1828,25.1903,25.1677,25.1752,80600.0
2013-11-15 11:40:00,33.32,33.34,33.3,33.33,94200.0,25.1677,25.1828,25.1526,25.1752,94200.0
2013-11-15 11:50:00,33.33,33.34,33.29,33.32,87700.0,25.1752,25.1828,25.145,25.1677,87700.0
2013-11-15 12:00:00,33.31,33.33,33.29,33.33,45600.0,25.1601,25.1752,25.145,25.1752,45600.0
2013-11-15 12:10:00,33.33,33.35,33.32,33.34,41000.0,25.1752,25.1903,25.1677,25.1828,41000.0
2013-11-15 12:20:00,33.34,33.34,33.3,33.3,47200.0,25.1828,25.1828,25.1526,25.1526,47200.0
2013-11-15 12:30:00,33.3,33.36,33.3,33.34,74000.0,25.1526,25.1979,25.1526,25.1828,74000.0
2013-11-15 12:40:00,33.33,33.35,33.32,33.34,56200.0,25.1752,25.1903,25.1677,25.1828,56200.0
2013-11-15 12:50:00,33.34,33.36,33.32,33.33,70300.0,25.1828,25.1979,25.1677,25.1752,70300.0
2013-11-15 13:00:00,33.32,33.37,33.32,33.36,71800.0,25.1677,25.2055,25.1677,25.1979,71800.0
2013-11-15 13:10:00,33.36,33.37,33.34,33.37,76800.0,25.1979,25.2055,25.1828,25.2055,76800.0
2013-11-15 13:20:00,33.36,33.37,33.35,33.36,56100.0,25.1979,25.2055,25.1903,25.1979,56100.0
2013-11-15 13:30:00,33.36,33.36,33.34,33.36,47200.0,25.1979,25.1979,25.1828,25.1979,47200.0
2013-11-15 13:40:00,33.36,33.36,33.34,33.34,28300.0,25.1979,25.1979,25.1828,25.1828,28300.0
2013-11-15 13:50:00,33.34,33.36,33.33,33.34,40200.0,25.1828,25.1979,25.1752,25.1828,40200.0
2013-11-15 14:00:00,33.34,33.36,33.33,33.36,42300.0,25.1828,25.1979,25.1752,25.1979,42300.0
2013-11-15 14:10:00,33.36,33.38,33.35,33.37,36400.0,25.1979,25.213,25.1903,25.2055,36400.0
2013-11-15 14:20:00,33.37,33.4,33.35,33.4,66600.0,25.2055,25.2281,25.1903,25.2281,66600.0
2013-11-15 14:30:00,33.39,33.4,33.39,33.39,32800.0,25.2206,25.2281,25.2206,25.2206,32800.0
2013-11-15 14:40:00,33.4,33.4,33.37,33.38,55600.0,25.2281,25.2281,25.2055,25.213,55600.0
2013-11-15 14:50:00,33.38,33.39,33.37,33.39,56800.0,25.213,25.2206,25.2055,25.2206,56800.0
2013-11-15 15:00:00,33.39,33.44,33.39,33.43,87200.0,25.2206,25.2583,25.2206,25.2508,87200.0
2013-11-15 15:10:00,33.43,33.43,33.4,33.43,82300.0,25.2508,25.2508,25.2281,25.2508,82300.0
2013-11-15 15:20:00,33.43,33.44,33.41,33.44,89600.0,25.2508,25.2583,25.2357,25.2583,89600.0
2013-11-15 15:30:00,33.43,33.48,33.43,33.45,133300.0,25.2508,25.2885,25.2508,25.2659,133300.0
2013-11-15 15:40:00,33.45,33.46,33.41,33.41,169200.0,25.2659,25.2734,25.2357,25.2357,169200.0
2013-11-15 15:50:00,33.41,33.43,33.4,33.43,213000.0,25.2357,25.2508,25.2281,25.2508,213000.0
2013-11-18 09:30:00,33.47,33.51,33.42,33.44,162600.0,25.281,25.3112,25.2432,25.2583,162600.0
2013-11-18 09:40:00,33.44,33.44,33.25,33.25,85800.0,25.2583,25.2583,25.1148,25.1148,85800.0
2013-11-18 09:50:00,33.25,33.31,33.19,33.19,82500.0,25.1148,25.1601,25.0695,25.0695,82500.0
2013-11-18 10:00:00,33.19,33.26,33.16,33.25,102300.0,25.0695,25.1224,25.0468,25.1148,102300.0
2013-11-18 10:10:00,33.26,33.26,33.18,33.25,117500.0,25.1224,25.1224,25.0619,25.1148,117500.0
2013-11-18 10:20:00,33.24,33.28,33.22,33.28,79400.0,25.1073,25.1375,25.0922,25.1375,79400.0
2013-11-18 10:30:00,33.28,33.37,33.28,33.35,93800.0,25.1375,25.2055,25.1375,25.1903,93800.0
2013-11-18 10:40:00,33.36,33.39,33.35,33.38,84200.0,25.1979,25.2206,25.1903,25.213,84200.0
2013-11-18 10:50:00,33.39,33.41,33.38,33.41,65200.0,25.2206,25.2357,25.213,25.2357,65200.0
2013-11-18 11:00:00,33.41,33.48,33.4,33.47,157400.0,25.2357,25.2885,25.2281,25.281,157400.0
2013-11-18 11:10:00,33.47,33.49,33.46,33.47,87100.0,25.281,25.2961,25.2734,25.281,87100.0
2013-11-18 11:20:00,33.48,33.48,33.46,33.47,37600.0,25.2885,25.2885,25.2734,25.281,37600.0
2013-11-18 11:30:00,33.46,33.48,33.42,33.42,46100.0,25.2734,25.2885,25.2432,25.2432,46100.0
2013-11-18 11:40:00,33.41,33.45,33.37,33.4,102300.0,25.2357,25.2659,25.2055,25.2281,102300.0
2013-11-18 11:50:00,33.39,33.42,33.39,33.41,52300.0,25.2206,25.2432,25.2206,25.2357,52300.0
2013-11-18 12:00:00,33.41,33.43,33.4,33.4,76300.0,25.2357,25.2508,25.2281,25.2281,76300.0
2013-11-18 12:10:00,33.4,33.42,33.39,33.4,43200.0,25.2281,25.2432,25.2206,25.2281,43200.0
2013-11-18 12:20:00,33.41,33.41,33.38,33.38,32600.0,25.2357,25.2357,25.213,25.213,32600.0
2013-11-18 12:30:00,33.39,33.4,33.37,33.37,40900.0,25.2206,25.2281,25.2055,25.2055,40900.0
2013-11-18 12:40:00,33.38,33.38,33.33,33.35,39200.0,25.213,25.213,25.1752,25.1903,39200.0
2013-11-18 12:50:00,33.35,33.35,33.33,33.34,32100.0,25.1903,25.1903,25.1752,25.1828,32100.0
2013-11-18 13:00:00,33.34,33.36,33.33,33.34,29600.0,25.1828,25.1979,25.1752,25.1828,29600.0
2013-11-18 13:10:00,33.35,33.37,33.34,33.34,67700.0,25.1903,25.2055,25.1828,25.1828,67700.0
2013-11-18 13:20:00,33.34,33.36,33.34,33.36,19400.0,25.1828,25.1979,25.1828,25.1979,19400.0
2013-11-18 13:30:00,33.36,33.37,33.35,33.37,18900.0,25.1979,25.2055,25.1903,25.2055,18900.0
2013-11-18 13:40:00,33.37,33.37,33.34,33.35,53700.0,25.2055,25.2055,25.1828,25.1903,53700.0
2013-11-18 13:50:00,33.35,33.37,33.35,33.37,31800.0,25.1903,25.2055,25.1903,25.2055,31800.0
2013-11-18 14:00:00,33.37,33.37,33.36,33.36,29100.0,25.2055,25.2055,25.1979,25.1979,29100.0
2013-11-18 14:10:00,33.36,33.37,33.36,33.37,24900.0,25.1979,25.2055,25.1979,25.2055,24900.0
2013-11-18 14:20:00,33.36,33.38,33.36,33.37,38400.0,25.1979,25.213,25.1979,25.2055,38400.0
2013-11-18 14:30:00,33.38,33.38,33.35,33.36,49900.0,25.213,25.213,25.1903,25.1979,49900.0
2013-11-18 14:40:00,33.35,33.35,33.22,33.23,81300.0,25.1903,25.1903,25.0922,25.0997,81300.0
2013-11-18 14:50:00,33.22,33.35,33.21,33.22,95200.0,25.0922,25.1903,25.0846,25.0922,95200.0
2013-11-18 15:00:00,33.22,33.23,33.19,33.19,65400.0,25.0922,25.0997,25.0695,25.0695,65400.0
2013-11-18 15:10:00,33.18,33.19,33.12,33.16,121700.0,25.0619,25.0695,25.0166,25.0468,121700.0
2013-11-18 15:20:00,33.16,33.17,33.05,33.09,155300.0,25.0468,25.0544,24.9637,24.994,155300.0
2013-11-18 15:30:00,33.1,33.11,33.04,33.09,166400.0,25.0015,25.0091,24.9562,24.994,166400.0
2013-11-18 15:40:00,33.1,33.1,33.05,33.08,171800.0,25.0015,25.0015,24.9637,24.9864,171800.0
2013-11-18 15:50:00,33.07,33.14,33.06,33.14,277000.0,24.9789,25.0317,24.9713,25.0317,277000.0
2013-11-19 09:30:00,33.08,33.32,33.04,33.18,227000.0,24.9864,25.1677,24.9562,25.0619,227000.0
2013-11-19 09:40:00,33.17,33.32,33.17,33.22,136100.0,25.0544,25.1677,25.0544,25.0922,136100.0
2013-11-19 09:50:00,33.23,33.34,33.23,33.31,141500.0,25.0997,25.1828,25.0997,25.1601,141500.0
2013-11-19 10:00:00,33.32,33.37,33.26,33.32,131100.0,25.1677,25.2055,25.1224,25.1677,131100.0
2013-11-19 10:10:00,33.32,33.37,33.27,33.3,84800.0,25.1677,25.2055,25.1299,25.1526,84800.0
2013-11-19 10:20:00,33.29,33.3,33.24,33.26,77300.0,25.145,25.1526,25.1073,25.1224,77300.0
2013-11-19 10:30:00,33.26,33.36,33.25,33.33,81500.0,25.1224,25.1979,25.1148,25.1752,81500.0
2013-11-19 10:40:00,33.34,33.4,33.33,33.34,128700.0,25.1828,25.2281,25.1752,25.1828,128700.0
2013-11-19 10:50:00,33.35,33.4,33.33,33.39,63700.0,25.1903,25.2281,25.1752,25.2206,63700.0
2013-11-19 11:00:00,33.38,33.39,33.33,33.34,72000.0,25.213,25.2206,25.1752,25.1828,72000.0
2013-11-19 11:10:00,33.33,33.33,33.24,33.27,123500.0,25.1752,25.1752,25.1073,25.1299,123500.0
2013-11-19 11:20:00,33.27,33.27,33.22,33.23,92900.0,25.1299,25.1299,25.0922,25.0997,92900.0
2013-11-19 11:30:00,33.23,33.27,33.23,33.26,93300.0,25.0997,25.1299,25.0997,25.1224,93300.0
2013-11-19 11:40:00,33.26,33.26,33.15,33.16,115400.0,25.1224,25.1224,25.0393,25.0468,115400.0
2013-11-19 11:50:00,33.16,33.17,33.14,33.17,92200.0,25.0468,25.0544,25.0317,25.0544,92200.0
2013-11-19 12:00:00,33.17,33.25,33.16,33.25,112300.0,25.0544,25.1148,25.0468,25.1148,112300.0
2013-11-19 12:10:00,33.25,33.25,33.19,33.2,68100.0,25.1148,25.1148,25.0695,25.077,68100.0
2013-11-19 12:20:00,33.19,33.23,33.19,33.2,147600.0,25.0695,25.0997,25.0695,25.077,147600.0
2013-11-19 12:30:00,33.19,33.21,33.16,33.17,178500.0,25.0695,25.0846,25.0468,25.0544,178500.0
2013-11-19 12:40:00,33.17,33.18,33.14,33.15,52100.0,25.0544,25.0619,25.0317,25.0393,52100.0
2013-11-19 12:50:00,33.15,33.15,33.05,33.05,131800.0,25.0393,25.0393,24.9637,24.9637,131800.0
2013-11-19 13:00:00,33.05,33.08,33.03,33.07,155700.0,24.9637,24.9864,24.9486,24.9789,155700.0
2013-11-19 13:10:00,33.07,33.08,33.05,33.05,77500.0,24.9789,24.9864,24.9637,24.9637,77500.0
2013-11-19 13:20:00,33.06,33.06,33.01,33.02,121200.0,24.9713,24.9713,24.9335,24.9411,121200.0
2013-11-19 13:30:00,33.02,33.05,32.98,33.02,102500.0,24.9411,24.9637,24.9109,24.9411,102500.0
2013-11-19 13:40:00,33.02,33.07,33.02,33.02,54700.0,24.9411,24.9789,24.9411,24.9411,54700.0
2013-11-19 13:50:00,33.02,33.02,32.97,32.98,86800.0,24.9411,24.9411,24.9033,24.9109,86800.0
2013-11-19 14:00:00,32.99,33.05,32.96,32.97,153300.0,24.9184,24.9637,24.8958,24.9033,153300.0
2013-11-19 14:10:00,32.97,33.05,32.97,33.04,107300.0,24.9033,24.9637,24.9033,24.9562,107300.0
2013-11-19 14:20:00,33.04,33.05,32.95,32.97,127200.0,24.9562,24.9637,24.8882,24.9033,127200.0
2013-11-19 14:30:00,32.97,33.07,32.96,33.06,160600.0,24.9033,24.9789,24.8958,24.9713,160600.0
2013-11-19 14:40:00,33.06,33.08,33.04,33.05,125300.0,24.9713,24.9864,24.9562,24.9637,125300.0
2013-11-19 14:50:00,33.06,33.06,33.03,33.04,78000.0,24.9713,24.9713,24.9486,24.9562,78000.0
2013-11-19 15:00:00,33.05,33.07,33.03,33.03,115600.0,24.9637,24.9789,24.9486,24.9486,115600.0
2013-11-19 15:10:00,33.03,33.09,33.02,33.07,121200.0,24.9486,24.994,24.9411,24.9789,121200.0
2013-11-19 15:20:00,33.06,33.07,33.01,33.02,148800.0,24.9713,24.9789,24.9335,24.9411,148800.0
2013-11-19 15:30:00,33.02,33.02,32.94,32.96,246600.0,24.9411,24.9411,24.8807,24.8958,246600.0
2013-11-19 15:40:00,32.96,32.98,32.93,32.97,338500.0,24.8958,24.9109,24.8731,24.9033,338500.0
2013-11-19 15:50:00,32.97,32.98,32.95,32.97,566800.0,24.9033,24.9109,24.8882,24.9033,566800.0
2013-11-20 09:30:00,33.17,33.26,33.03,33.06,116300.0,25.0544,25.1224,24.9486,24.9713,116300.0
2013-11-20 09:40:00,33.06,33.16,33.01,33.1,57900.0,24.9713,25.0468,24.9335,25.0015,57900.0
2013-11-20 09:50:00,33.11,33.16,33.04,33.12,61500.0,25.0091,25.0468,24.9562,25.0166,61500.0
2013-11-20 10:00:00,33.12,33.15,33.07,33.13,139200.0,25.0166,25.0393,24.9789,25.0242,139200.0
2013-11-20 10:10:00,33.13,33.18,33.13,33.13,103600.0,25.0242,25.0619,25.0242,25.0242,103600.0
2013-11-20 10:20:00,33.14,33.24,33.14,33.19,172700.0,25.0317,25.1073,25.0317,25.0695,172700.0
2013-11-20 10:30:00,33.19,33.24,33.14,33.21,193000.0,25.0695,25.1073,25.0317,25.0846,193000.0
2013-11-20 10:40:00,33.21,33.29,33.2,33.28,121200.0,25.0846,25.145,25.077,25.1375,121200.0
2013-11-20 10:50:00,33.28,33.3,33.24,33.26,73600.0,25.1375,25.1526,25.1073,25.1224,73600.0
2013-11-20 11:00:00,33.26,33.3,33.22,33.28,92000.0,25.1224,25.1526,25.0922,25.1375,92000.0
2013-11-20 11:10:00,33.28,33.32,33.27,33.31,62900.0,25.1375,25.1677,25.1299,25.1601,62900.0
2013-11-20 11:20:00,33.31,33.34,33.3,33.34,45300.0,25.1601,25.1828,25.1526,25.1828,45300.0
2013-11-20 11:30:00,33.33,33.34,33.3,33.33,52900.0,25.1752,25.1828,25.1526,25.1752,52900.0
2013-11-20 11:40:00,33.33,33.36,33.33,33.35,32500.0,25.1752,25.1979,25.1752,25.1903,32500.0
2013-11-20 11:50:00,33.35,33.4,33.35,33.37,32500.0,25.1903,25.2281,25.1903,25.2055,32500.0
2013-11-20 12:00:00,33.37,33.43,33.36,33.42,68800.0,25.2055,25.2508,25.1979,25.2432,68800.0
2013-11-20 12:10:00,33.42,33.44,33.41,33.43,52700.0,25.2432,25.2583,25.2357,25.2508,52700.0
2013-11-20 12:20:00,33.42,33.43,33.41,33.42,37400.0,25.2432,25.2508,25.2357,25.2432,37400.0
2013-11-20 12:30:00,33.41,33.42,33.4,33.4,25000.0,25.2357,25.2432,25.2281,25.2281,25000.0
2013-11-20 12:40:00,33.4,33.43,33.38,33.42,39100.0,25.2281,25.2508,25.213,25.2432,39100.0
2013-11-20 12:50:00,33.42,33.42,33.38,33.38,55000.0,25.2432,25.2432,25.213,25.213,55000.0
2013-11-20 13:00:00,33.38,33.4,33.38,33.4,103500.0,25.213,25.2281,25.213,25.2281,103500.0
2013-11-20 13:10:00,33.4,33.4,33.35,33.36,65600.0,25.2281,25.2281,25.1903,25.1979,65600.0
2013-11-20 13:20:00,33.36,33.38,33.35,33.38,17100.0,25.1979,25.213,25.1903,25.213,17100.0
2013-11-20 13:30:00,33.38,33.43,33.37,33.43,70500.0,25.213,25.2508,25.2055,25.2508,70500.0
2013-11-20 13:40:00,33.43,33.49,33.42,33.48,86600.0,25.2508,25.2961,25.2432,25.2885,86600.0
2013-11-20 13:50:00,33.48,33.51,33.46,33.47,68400.0,25.2885,25.3112,25.2734,25.281,68400.0
2013-11-20 14:00:00,33.46,33.58,33.37,33.48,369400.0,25.2734,25.3641,25.2055,25.2885,369400.0
2013-11-20 14:10:00,33.48,33.58,33.38,33.58,270800.0,25.2885,25.3641,25.213,25.3641,270800.0
2013-11-20 14:20:00,33.58,33.59,33.49,33.52,122100.0,25.3641,25.3716,25.2961,25.3188,122100.0
2013-11-20 14:30:00,33.52,33.55,33.45,33.48,122900.0,25.3188,25.3414,25.2659,25.2885,122900.0
2013-11-20 14:40:00,33.48,33.48,33.41,33.48,127300.0,25.2885,25.2885,25.2357,25.2885,127300.0
2013-11-20 14:50:00,33.48,33.48,33.43,33.47,132000.0,25.2885,25.2885,25.2508,25.281,132000.0
2013-11-20 15:00:00,33.47,33.47,33.29,33.3,181200.0,25.281,25.281,25.145,25.1526,181200.0
2013-11-20 15:10:00,33.3,33.36,33.3,33.32,120800.0,25.1526,25.1979,25.1526,25.1677,120800.0
2013-11-20 15:20:00,33.31,33.36,33.29,33.34,187000.0,25.1601,25.1979,25.145,25.1828,187000.0
2013-11-20 15:30:00,33.33,33.36,33.29,33.32,332500.0,25.1752,25.1979,25.145,25.1677,332500.0
2013-11-20 15:40:00,33.33,33.38,33.29,33.32,293700.0,25.1752,25.213,25.145,25.1677,293700.0
2013-11-20 15:50:00,33.31,33.34,33.29,33.34,559900.0,25.1601,25.1828,25.145,25.1828,559900.0
2013-11-21 09:30:00,33.41,33.57,33.34,33.4,104400.0,25.2357,25.3565,25.1828,25.2281,104400.0
2013-11-21 09:40:00,33.4,33.48,33.32,33.33,116100.0,25.2281,25.2885,25.1677,25.1752,116100.0
2013-11-21 09:50:00,33.32,33.38,33.2,33.32,131500.0,25.1677,25.213,25.077,25.1677,131500.0
2013-11-21 10:00:00,33.32,33.41,33.31,33.38,214300.0,25.1677,25.2357,25.1601,25.213,214300.0
2013-11-21 10:10:00,33.37,33.45,33.37,33.44,122300.0,25.2055,25.2659,25.2055,25.2583,122300.0
2013-11-21 10:20:00,33.45,33.51,33.44,33.48,76700.0,25.2659,25.3112,25.2583,25.2885,76700.0
2013-11-21 10:30:00,33.49,33.57,33.49,33.54,129200.0,25.2961,25.3565,25.2961,25.3339,129200.0
2013-11-21 10:40:00,33.54,33.57,33.52,33.54,118300.0,25.3339,25.3565,25.3188,25.3339,118300.0
2013-11-21 10:50:00,33.55,33.59,33.53,33.57,57900.0,25.3414,25.3716,25.3263,25.3565,57900.0
2013-11-21 11:00:00,33.57,33.63,33.57,33.63,73700.0,25.3565,25.4018,25.3565,25.4018,73700.0
2013-11-21 11:10:00,33.62,33.67,33.61,33.61,163600.0,25.3943,25.4321,25.3867,25.3867,163600.0
2013-11-21 11:20:00,33.62,33.63,33.59,33.63,110900.0,25.3943,25.4018,25.3716,25.4018,110900.0
2013-11-21 11:30:00,33.63,33.7,33.63,33.68,169300.0,25.4018,25.4547,25.4018,25.4396,169300.0
2013-11-21 11:40:00,33.68,33.69,33.63,33.64,72000.0,25.4396,25.4472,25.4018,25.4094,72000.0
2013-11-21 11:50:00,33.64,33.72,33.63,33.72,55900.0,25.4094,25.4698,25.4018,25.4698,55900.0
2013-11-21 12:00:00,33.72,33.75,33.69,33.71,64200.0,25.4698,25.4925,25.4472,25.4623,64200.0
2013-11-21 12:10:00,33.71,33.72,33.68,33.71,70600.0,25.4623,25.4698,25.4396,25.4623,70600.0
2013-11-21 12:20:00,33.71,33.72,33.69,33.72,54500.0,25.4623,25.4698,25.4472,25.4698,54500.0
2013-11-21 12:30:00,33.71,33.74,33.7,33.73,61100.0,25.4623,25.4849,25.4547,25.4774,61100.0
2013-11-21 12:40:00,33.73,33.74,33.66,33.66,57200.0,25.4774,25.4849,25.4245,25.4245,57200.0
2013-11-21 12:50:00,33.67,33.67,33.6,33.62,76000.0,25.4321,25.4321,25.3792,25.3943,76000.0
2013-11-21 13:00:00,33.62,33.7,33.62,33.7,85700.0,25.3943,25.4547,25.3943,25.4547,85700.0
2013-11-21 13:10:00,33.7,33.75,33.68,33.75,170700.0,25.4547,25.4925,25.4396,25.4925,170700.0
2013-11-21 13:20:00,33.74,33.76,33.71,33.72,125300.0,25.4849,25.5,25.4623,25.4698,125300.0
2013-11-21 13:30:00,33.72,33.75,33.71,33.71,37100.0,25.4698,25.4925,25.4623,25.4623,37100.0
2013-11-21 13:40:00,33.71,33.77,33.71,33.76,77900.0,25.4623,25.5076,25.4623,25.5,77900.0
2013-11-21 13:50:00,33.77,33.77,33.73,33.74,48600.0,25.5076,25.5076,25.4774,25.4849,48600.0
2013-11-21 14:00:00,33.75,33.75,33.69,33.69,61900.0,25.4925,25.4925,25.4472,25.4472,61900.0
2013-11-21 14:10:00,33.7,33.72,33.69,33.71,46300.0,25.4547,25.4698,25.4472,25.4623,46300.0
2013-11-21 14:20:00,33.72,33.72,33.66,33.66,145000.0,25.4698,25.4698,25.4245,25.4245,145000.0
2013-11-21 14:30:00,33.66,33.67,33.62,33.63,135100.0,25.4245,25.4321,25.3943,25.4018,135100.0
2013-11-21 14:40:00,33.63,33.67,33.62,33.66,142000.0,25.4018,25.4321,25.3943,25.4245,142000.0
2013-11-21 14:50:00,33.66,33.66,33.64,33.65,42900.0,25.4245,25.4245,25.4094,25.4169,42900.0
2013-11-21 15:00:00,33.65,33.72,33.65,33.72,90200.0,25.4169,25.4698,25.4169,25.4698,90200.0
2013-11-21 15:10:00,33.72,33.76,33.71,33.75,99000.0,25.4698,25.5,25.4623,25.4925,99000.0
2013-11-21 15:20:00,33.75,33.76,33.74,33.75,69100.0,25.4925,25.5,25.4849,25.4925,69100.0
2013-11-21 15:30:00,33.76,33.77,33.75,33.76,89000.0,25.5,25.5076,25.4925,25.5,89000.0
2013-11-21 15:40:00,33.75,33.77,33.73,33.74,217400.0,25.4925,25.5076,25.4774,25.4849,217400.0
2013-11-21 15:50:00,33.74,33.75,33.7,33.71,437600.0,25.4849,25.4925,25.4547,25.4623,437600.0
2013-11-22 09:30:00,33.72,33.75,33.52,33.56,101900.0,25.4698,25.4925,25.3188,25.349,101900.0
2013-11-22 09:40:00,33.56,33.59,33.5,33.57,94000.0,25.349,25.3716,25.3036,25.3565,94000.0
2013-11-22 09:50:00,33.59,33.59,33.48,33.51,93400.0,25.3716,25.3716,25.2885,25.3112,93400.0
2013-11-22 10:00:00,33.51,33.51,33.39,33.41,129100.0,25.3112,25.3112,25.2206,25.2357,129100.0
2013-11-22 10:10:00,33.41,33.52,33.41,33.51,72500.0,25.2357,25.3188,25.2357,25.3112,72500.0
2013-11-22 10:20:00,33.51,33.53,33.48,33.51,98900.0,25.3112,25.3263,25.2885,25.3112,98900.0
2013-11-22 10:30:00,33.51,33.55,33.5,33.53,94200.0,25.3112,25.3414,25.3036,25.3263,94200.0
2013-11-22 10:40:00,33.53,33.64,33.52,33.63,92600.0,25.3263,25.4094,25.3188,25.4018,92600.0
2013-11-22 10:50:00,33.63,33.68,33.62,33.67,82400.0,25.4018,25.4396,25.3943,25.4321,82400.0
2013-11-22 11:00:00,33.67,33.71,33.67,33.7,79800.0,25.4321,25.4623,25.4321,25.4547,79800.0
2013-11-22 11:10:00,33.7,33.7,33.64,33.67,85900.0,25.4547,25.4547,25.4094,25.4321,85900.0
2013-11-22 11:20:00,33.66,33.69,33.66,33.69,69700.0,25.4245,25.4472,25.4245,25.4472,69700.0
2013-11-22 11:30:00,33.69,33.71,33.67,33.68,49100.0,25.4472,25.4623,25.4321,25.4396,49100.0
2013-11-22 11:40:00,33.68,33.7,33.68,33.68,34800.0,25.4396,25.4547,25.4396,25.4396,34800.0
2013-11-22 11:50:00,33.68,33.73,33.67,33.69,81500.0,25.4396,25.4774,25.4321,25.4472,81500.0
2013-11-22 12:00:00,33.69,33.73,33.69,33.73,51400.0,25.4472,25.4774,25.4472,25.4774,51400.0
2013-11-22 12:10:00,33.73,33.73,33.7,33.7,60600.0,25.4774,25.4774,25.4547,25.4547,60600.0
2013-11-22 12:20:00,33.7,33.71,33.66,33.67,60900.0,25.4547,25.4623,25.4245,25.4321,60900.0
2013-11-22 12:30:00,33.66,33.67,33.64,33.64,40300.0,25.4245,25.4321,25.4094,25.4094,40300.0
2013-11-22 12:40:00,33.64,33.65,33.63,33.63,31500.0,25.4094,25.4169,25.4018,25.4018,31500.0
2013-11-22 12:50:00,33.63,33.64,33.63,33.64,50200.0,25.4018,25.4094,25.4018,25.4094,50200.0
2013-11-22 13:00:00,33.64,33.64,33.62,33.62,46100.0,25.4094,25.4094,25.3943,25.3943,46100.0
2013-11-22 13:10:00,33.62,33.63,33.61,33.61,349500.0,25.3943,25.4018,25.3867,25.3867,349500.0
2013-11-22 13:20:00,33.61,33.62,33.6,33.62,50900.0,25.3867,25.3943,25.3792,25.3943,50900.0
2013-11-22 13:30:00,33.62,33.62,33.55,33.56,61800.0,25.3943,25.3943,25.3414,25.349,61800.0
2013-11-22 13:40:00,33.55,33.56,33.51,33.51,65700.0,25.3414,25.349,25.3112,25.3112,65700.0
2013-11-22 13:50:00,33.51,33.52,33.47,33.5,84500.0,25.3112,25.3188,25.281,25.3036,84500.0
2013-11-22 14:00:00,33.5,33.55,33.49,33.51,59100.0,25.3036,25.3414,25.2961,25.3112,59100.0
2013-11-22 14:10:00,33.52,33.53,33.5,33.5,72900.0,25.3188,25.3263,25.3036,25.3036,72900.0
2013-11-22 14:20:00,33.51,33.54,33.5,33.54,95700.0,25.3112,25.3339,25.3036,25.3339,95700.0
2013-11-22 14:30:00,33.54,33.58,33.53,33.55,72900.0,25.3339,25.3641,25.3263,25.3414,72900.0
2013-11-22 14:40:00,33.56,33.57,33.54,33.56,94400.0,25.349,25.3565,25.3339,25.349,94400.0
2013-11-22 14:50:00,33.57,33.62,33.55,33.61,124500.0,25.3565,25.3943,25.3414,25.3867,124500.0
2013-11-22 15:00:00,33.6,33.61,33.57,33.57,91600.0,25.3792,25.3867,25.3565,25.3565,91600.0
2013-11-22 15:10:00,33.57,33.58,33.55,33.56,91700.0,25.3565,25.3641,25.3414,25.349,91700.0
2013-11-22 15:20:00,33.56,33.57,33.54,33.54,103200.0,25.349,25.3565,25.3339,25.3339,103200.0
2013-11-22 15:30:00,33.55,33.66,33.54,33.61,207700.0,25.3414,25.4245,25.3339,25.3867,207700.0
2013-11-22 15:40:00,33.61,33.7,33.61,33.66,236300.0,25.3867,25.4547,25.3867,25.4245,236300.0
2013-11-22 15:50:00,33.67,33.7,33.63,33.64,620900.0,25.4321,25.4547,25.4018,25.4094,620900.0
2013-11-25 09:30:00,33.75,33.94,33.73,33.93,189100.0,25.4925,25.636,25.4774,25.6284,189100.0
2013-11-25 09:40:00,33.92,34.15,33.92,34.12,222000.0,25.6209,25.7946,25.6209,25.772,222000.0
2013-11-25 09:50:00,34.12,34.26,34.12,34.21,200600.0,25.772,25.8777,25.772,25.8399,200600.0
2013-11-25 10:00:00,34.21,34.21,34.03,34.03,94900.0,25.8399,25.8399,25.704,25.704,94900.0
2013-11-25 10:10:00,34.04,34.09,34.04,34.05,89500.0,25.7115,25.7493,25.7115,25.7191,89500.0
2013-11-25 10:20:00,34.05,34.05,33.95,33.98,101200.0,25.7191,25.7191,25.6435,25.6662,101200.0
2013-11-25 10:30:00,33.97,34.03,33.93,34.03,70800.0,25.6587,25.704,25.6284,25.704,70800.0
2013-11-25 10:40:00,34.03,34.04,33.95,33.97,68900.0,25.704,25.7115,25.6435,25.6587,68900.0
2013-11-25 10:50:00,33.97,34.0,33.87,33.88,54800.0,25.6587,25.6813,25.5831,25.5907,54800.0
2013-11-25 11:00:00,33.88,33.9,33.84,33.88,67500.0,25.5907,25.6058,25.5605,25.5907,67500.0
2013-11-25 11:10:00,33.89,33.91,33.84,33.9,66400.0,25.5982,25.6133,25.5605,25.6058,66400.0
2013-11-25 11:20:00,33.9,33.94,33.89,33.93,59300.0,25.6058,25.636,25.5982,25.6284,59300.0
2013-11-25 11:30:00,33.93,34.0,33.92,33.99,86400.0,25.6284,25.6813,25.6209,25.6738,86400.0
2013-11-25 11:40:00,34.0,34.02,33.99,34.02,130300.0,25.6813,25.6964,25.6738,25.6964,130300.0
2013-11-25 11:50:00,34.02,34.04,33.98,33.98,53100.0,25.6964,25.7115,25.6662,25.6662,53100.0
2013-11-25 12:00:00,33.97,34.0,33.95,33.97,30800.0,25.6587,25.6813,25.6435,25.6587,30800.0
2013-11-25 12:10:00,33.96,33.96,33.92,33.92,38800.0,25.6511,25.6511,25.6209,25.6209,38800.0
2013-11-25 12:20:00,33.93,33.95,33.9,33.95,36400.0,25.6284,25.6435,25.6058,25.6435,36400.0
2013-11-25 12:30:00,33.95,33.96,33.92,33.92,44300.0,25.6435,25.6511,25.6209,25.6209,44300.0
2013-11-25 12:40:00,33.92,33.92,33.87,33.88,23600.0,25.6209,25.6209,25.5831,25.5907,23600.0
2013-11-25 12:50:00,33.88,33.88,33.85,33.85,79300.0,25.5907,25.5907,25.568,25.568,79300.0
2013-11-25 13:00:00,33.85,33.86,33.83,33.86,61100.0,25.568,25.5756,25.5529,25.5756,61100.0
2013-11-25 13:10:00,33.85,33.87,33.81,33.86,57300.0,25.568,25.5831,25.5378,25.5756,57300.0
2013-11-25 13:20:00,33.86,33.9,33.85,33.87,41000.0,25.5756,25.6058,25.568,25.5831,41000.0
2013-11-25 13:30:00,33.88,33.88,33.84,33.85,32100.0,25.5907,25.5907,25.5605,25.568,32100.0
2013-11-25 13:40:00,33.85,33.9,33.84,33.89,39400.0,25.568,25.6058,25.5605,25.5982,39400.0
2013-11-25 13:50:00,33.89,33.92,33.88,33.92,30600.0,25.5982,25.6209,25.5907,25.6209,30600.0
2013-11-25 14:00:00,33.91,33.93,33.9,33.93,78400.0,25.6133,25.6284,25.6058,25.6284,78400.0
2013-11-25 14:10:00,33.93,33.95,33.91,33.94,58400.0,25.6284,25.6435,25.6133,25.636,58400.0
2013-11-25 14:20:00,33.94,33.95,33.9,33.91,52300.0,25.636,25.6435,25.6058,25.6133,52300.0
2013-11-25 14:30:00,33.91,33.93,33.91,33.92,40000.0,25.6133,25.6284,25.6133,25.6209,40000.0
2013-11-25 14:40:00,33.93,33.93,33.91,33.91,38900.0,25.6284,25.6284,25.6133,25.6133,38900.0
2013-11-25 14:50:00,33.91,33.94,33.91,33.93,40200.0,25.6133,25.636,25.6133,25.6284,40200.0
2013-11-25 15:00:00,33.92,33.93,33.85,33.85,93400.0,25.6209,25.6284,25.568,25.568,93400.0
2013-11-25 15:10:00,33.84,33.84,33.8,33.83,143300.0,25.5605,25.5605,25.5302,25.5529,143300.0
2013-11-25 15:20:00,33.83,33.84,33.8,33.8,76700.0,25.5529,25.5605,25.5302,25.5302,76700.0
2013-11-25 15:30:00,33.8,33.81,33.72,33.75,265800.0,25.5302,25.5378,25.4698,25.4925,265800.0
2013-11-25 15:40:00,33.74,33.78,33.73,33.76,224700.0,25.4849,25.5151,25.4774,25.5,224700.0
2013-11-25 15:50:00,33.77,33.79,33.75,33.79,363000.0,25.5076,25.5227,25.4925,25.5227,363000.0
2013-11-26 09:30:00,33.82,33.94,33.81,33.83,121700.0,25.5454,25.636,25.5378,25.5529,121700.0
2013-11-26 09:40:00,33.83,33.84,33.75,33.76,116000.0,25.5529,25.5605,25.4925,25.5,116000.0
2013-11-26 09:50:00,33.75,33.79,33.72,33.73,50000.0,25.4925,25.5227,25.4698,25.4774,50000.0
2013-11-26 10:00:00,33.74,33.8,33.7,33.76,102400.0,25.4849,25.5302,25.4547,25.5,102400.0
2013-11-26 10:10:00,33.77,33.9,33.77,33.9,81300.0,25.5076,25.6058,25.5076,25.6058,81300.0
2013-11-26 10:20:00,33.91,33.99,33.89,33.98,117900.0,25.6133,25.6738,25.5982,25.6662,117900.0
2013-11-26 10:30:00,33.98,34.0,33.96,33.99,89900.0,25.6662,25.6813,25.6511,25.6738,89900.0
2013-11-26 10:40:00,33.99,34.06,33.98,34.05,112000.0,25.6738,25.7266,25.6662,25.7191,112000.0
2013-11-26 10:50:00,34.05,34.06,33.99,34.03,84300.0,25.7191,25.7266,25.6738,25.704,84300.0
2013-11-26 11:00:00,34.04,34.04,33.96,34.0,74100.0,25.7115,25.7115,25.6511,25.6813,74100.0
2013-11-26 11:10:00,33.99,34.01,33.95,33.95,91500.0,25.6738,25.6889,25.6435,25.6435,91500.0
2013-11-26 11:20:00,33.95,33.96,33.88,33.88,48700.0,25.6435,25.6511,25.5907,25.5907,48700.0
2013-11-26 11:30:00,33.88,33.88,33.84,33.88,61300.0,25.5907,25.5907,25.5605,25.5907,61300.0
2013-11-26 11:40:00,33.87,33.89,33.86,33.88,45500.0,25.5831,25.5982,25.5756,25.5907,45500.0
2013-11-26 11:50:00,33.88,33.89,33.82,33.82,84100.0,25.5907,25.5982,25.5454,25.5454,84100.0
2013-11-26 12:00:00,33.82,33.83,33.81,33.81,28600.0,25.5454,25.5529,25.5378,25.5378,28600.0
2013-11-26 12:10:00,33.81,33.83,33.8,33.83,27300.0,25.5378,25.5529,25.5302,25.5529,27300.0
2013-11-26 12:20:00,33.83,33.85,33.82,33.83,38700.0,25.5529,25.568,25.5454,25.5529,38700.0
2013-11-26 12:30:00,33.83,33.84,33.8,33.84,31100.0,25.5529,25.5605,25.5302,25.5605,31100.0
2013-11-26 12:40:00,33.84,33.84,33.81,33.81,19200.0,25.5605,25.5605,25.5378,25.5378,19200.0
2013-11-26 12:50:00,33.81,33.81,33.74,33.76,76300.0,25.5378,25.5378,25.4849,25.5,76300.0
2013-11-26 13:00:00,33.76,33.8,33.75,33.8,85000.0,25.5,25.5302,25.4925,25.5302,85000.0
2013-11-26 13:10:00,33.8,33.8,33.78,33.78,18900.0,25.5302,25.5302,25.5151,25.5151,18900.0
2013-11-26 13:20:00,33.77,33.78,33.76,33.77,26100.0,25.5076,25.5151,25.5,25.5076,26100.0
2013-11-26 13:30:00,33.77,33.78,33.75,33.76,83300.0,25.5076,25.5151,25.4925,25.5,83300.0
2013-11-26 13:40:00,33.77,33.78,33.76,33.77,66800.0,25.5076,25.5151,25.5,25.5076,66800.0
2013-11-26 13:50:00,33.77,33.78,33.76,33.76,21700.0,25.5076,25.5151,25.5,25.5,21700.0
2013-11-26 14:00:00,33.77,33.77,33.71,33.75,56900.0,25.5076,25.5076,25.4623,25.4925,56900.0
2013-11-26 14:10:00,33.74,33.75,33.72,33.72,24400.0,25.4849,25.4925,25.4698,25.4698,24400.0
2013-11-26 14:20:00,33.73,33.74,33.72,33.73,41000.0,25.4774,25.4849,25.4698,25.4774,41000.0
2013-11-26 14:30:00,33.73,33.74,33.73,33.73,51900.0,25.4774,25.4849,25.4774,25.4774,51900.0
2013-11-26 14:40:00,33.74,33.74,33.72,33.73,38700.0,25.4849,25.4849,25.4698,25.4774,38700.0
2013-11-26 14:50:00,33.73,33.73,33.72,33.73,29800.0,25.4774,25.4774,25.4698,25.4774,29800.0
2013-11-26 15:00:00,33.73,33.73,33.7,33.72,88600.0,25.4774,25.4774,25.4547,25.4698,88600.0
2013-11-26 15:10:00,33.72,33.72,33.71,33.71,44500.0,25.4698,25.4698,25.4623,25.4623,44500.0
2013-11-26 15:20:00,33.72,33.74,33.71,33.73,72100.0,25.4698,25.4849,25.4623,25.4774,72100.0
2013-11-26 15:30:00,33.73,33.77,33.73,33.77,49100.0,25.4774,25.5076,25.4774,25.5076,49100.0
2013-11-26 15:40:00,33.77,33.77,33.67,33.69,173600.0,25.5076,25.5076,25.4321,25.4472,173600.0
2013-11-26 15:50:00,33.69,33.7,33.64,33.66,401900.0,25.4472,25.4547,25.4094,25.4245,401900.0
2013-11-27 09:30:00,34.18,34.18,33.66,33.68,124700.0,25.8173,25.8173,25.4245,25.4396,124700.0
2013-11-27 09:40:00,33.68,33.84,33.62,33.84,120400.0,25.4396,25.5605,25.3943,25.5605,120400.0
2013-11-27 09:50:00,33.83,33.84,33.78,33.82,60200.0,25.5529,25.5605,25.5151,25.5454,60200.0
2013-11-27 10:00:00,33.82,33.82,33.77,33.81,74800.0,25.5454,25.5454,25.5076,25.5378,74800.0
2013-11-27 10:10:00,33.81,33.82,33.77,33.81,73600.0,25.5378,25.5454,25.5076,25.5378,73600.0
2013-11-27 10:20:00,33.81,33.83,33.77,33.78,57100.0,25.5378,25.5529,25.5076,25.5151,57100.0
2013-11-27 10:30:00,33.79,33.84,33.78,33.84,77100.0,25.5227,25.5605,25.5151,25.5605,77100.0
2013-11-27 10:40:00,33.84,33.91,33.83,33.86,110300.0,25.5605,25.6133,25.5529,25.5756,110300.0
2013-11-27 10:50:00,33.86,33.87,33.84,33.84,48500.0,25.5756,25.5831,25.5605,25.5605,48500.0
2013-11-27 11:00:00,33.84,33.87,33.83,33.87,87300.0,25.5605,25.5831,25.5529,25.5831,87300.0
2013-11-27 11:10:00,33.87,33.95,33.87,33.95,86600.0,25.5831,25.6435,25.5831,25.6435,86600.0
2013-11-27 11:20:00,33.94,33.96,33.93,33.94,56800.0,25.636,25.6511,25.6284,25.636,56800.0
2013-11-27 11:30:00,33.95,33.99,33.92,33.96,296100.0,25.6435,25.6738,25.6209,25.6511,296100.0
2013-11-27 11:40:00,33.96,34.02,33.93,34.01,356700.0,25.6511,25.6964,25.6284,25.6889,356700.0
2013-11-27 11:50:00,34.01,34.03,33.98,33.98,59800.0,25.6889,25.704,25.6662,25.6662,59800.0
2013-11-27 12:00:00,33.98,34.01,33.95,34.0,119300.0,25.6662,25.6889,25.6435,25.6813,119300.0
2013-11-27 12:10:00,34.0,34.0,33.95,33.95,46100.0,25.6813,25.6813,25.6435,25.6435,46100.0
2013-11-27 12:20:00,33.95,33.97,33.93,33.95,115600.0,25.6435,25.6587,25.6284,25.6435,115600.0
2013-11-27 12:30:00,33.95,34.01,33.95,33.99,163300.0,25.6435,25.6889,25.6435,25.6738,163300.0
2013-11-27 12:40:00,33.98,33.98,33.94,33.98,89600.0,25.6662,25.6662,25.636,25.6662,89600.0
2013-11-27 12:50:00,33.97,33.98,33.9,33.9,134100.0,25.6587,25.6662,25.6058,25.6058,134100.0
2013-11-27 13:00:00,33.89,33.91,33.88,33.88,25800.0,25.5982,25.6133,25.5907,25.5907,25800.0
2013-11-27 13:10:00,33.89,33.89,33.79,33.8,58300.0,25.5982,25.5982,25.5227,25.5302,58300.0
2013-11-27 13:20:00,33.8,33.85,33.8,33.84,19400.0,25.5302,25.568,25.5302,25.5605,19400.0
2013-11-27 13:30:00,33.84,33.86,33.84,33.86,20700.0,25.5605,25.5756,25.5605,25.5756,20700.0
2013-11-27 13:40:00,33.86,33.9,33.85,33.89,42400.0,25.5756,25.6058,25.568,25.5982,42400.0
2013-11-27 13:50:00,33.89,33.91,33.89,33.9,56200.0,25.5982,25.6133,25.5982,25.6058,56200.0
2013-11-27 14:00:00,33.9,33.91,33.89,33.9,30000.0,25.6058,25.6133,25.5982,25.6058,30000.0
2013-11-27 14:10:00,33.89,33.9,33.87,33.89,24000.0,25.5982,25.6058,25.5831,25.5982,24000.0
2013-11-27 14:20:00,33.89,33.9,33.87,33.89,21400.0,25.5982,25.6058,25.5831,25.5982,21400.0
2013-11-27 14:30:00,33.88,33.91,33.88,33.89,26900.0,25.5907,25.6133,25.5907,25.5982,26900.0
2013-11-27 14:40:00,33.9,33.92,33.89,33.92,45300.0,25.6058,25.6209,25.5982,25.6209,45300.0
2013-11-27 14:50:00,33.91,33.93,33.89,33.89,38600.0,25.6133,25.6284,25.5982,25.5982,38600.0
2013-11-27 15:00:00,33.9,33.93,33.88,33.93,52800.0,25.6058,25.6284,25.5907,25.6284,52800.0
2013-11-27 15:10:00,33.93,33.95,33.9,33.94,60500.0,25.6284,25.6435,25.6058,25.636,60500.0
2013-11-27 15:20:00,33.93,33.94,33.92,33.92,29600.0,25.6284,25.636,25.6209,25.6209,29600.0
2013-11-27 15:30:00,33.93,33.93,33.89,33.92,63600.0,25.6284,25.6284,25.5982,25.6209,63600.0
2013-11-27 15:40:00,33.91,33.96,33.9,33.95,89300.0,25.6133,25.6511,25.6058,25.6435,89300.0
2013-11-27 15:50:00,33.95,33.95,33.9,33.92,215400.0,25.6435,25.6435,25.6058,25.6209,215400.0
2013-11-29 09:30:00,34.0,34.0,33.76,33.92,124400.0,25.6813,25.6813,25.5,25.6209,124400.0
2013-11-29 09:40:00,33.92,34.01,33.91,33.98,54800.0,25.6209,25.6889,25.6133,25.6662,54800.0
2013-11-29 09:50:00,33.99,34.07,33.97,34.07,59900.0,25.6738,25.7342,25.6587,25.7342,59900.0
2013-11-29 10:00:00,34.07,34.11,34.04,34.04,221400.0,25.7342,25.7644,25.7115,25.7115,221400.0
2013-11-29 10:10:00,34.04,34.06,33.95,33.96,257800.0,25.7115,25.7266,25.6435,25.6511,257800.0
2013-11-29 10:20:00,33.97,33.97,33.93,33.96,62800.0,25.6587,25.6587,25.6284,25.6511,62800.0
2013-11-29 10:30:00,33.95,34.0,33.95,33.98,34600.0,25.6435,25.6813,25.6435,25.6662,34600.0
2013-11-29 10:40:00,33.98,33.98,33.94,33.94,24800.0,25.6662,25.6662,25.636,25.636,24800.0
2013-11-29 10:50:00,33.93,33.98,33.92,33.94,44500.0,25.6284,25.6662,25.6209,25.636,44500.0
2013-11-29 11:00:00,33.94,33.94,33.88,33.91,47000.0,25.636,25.636,25.5907,25.6133,47000.0
2013-11-29 11:10:00,33.91,33.92,33.88,33.91,58500.0,25.6133,25.6209,25.5907,25.6133,58500.0
2013-11-29 11:20:00,33.9,33.93,33.88,33.9,55500.0,25.6058,25.6284,25.5907,25.6058,55500.0
2013-11-29 11:30:00,33.89,33.9,33.83,33.88,60000.0,25.5982,25.6058,25.5529,25.5907,60000.0
2013-11-29 11:40:00,33.88,33.9,33.86,33.87,29000.0,25.5907,25.6058,25.5756,25.5831,29000.0
2013-11-29 11:50:00,33.87,33.88,33.86,33.87,37800.0,25.5831,25.5907,25.5756,25.5831,37800.0
2013-11-29 12:00:00,33.87,33.89,33.81,33.82,63800.0,25.5831,25.5982,25.5378,25.5454,63800.0
2013-11-29 12:10:00,33.81,33.89,33.81,33.89,47900.0,25.5378,25.5982,25.5378,25.5982,47900.0
2013-11-29 12:20:00,33.88,33.88,33.87,33.88,41700.0,25.5907,25.5907,25.5831,25.5907,41700.0
2013-11-29 12:30:00,33.87,33.88,33.8,33.81,79300.0,25.5831,25.5907,25.5302,25.5378,79300.0
2013-11-29 12:40:00,33.82,33.83,33.69,33.7,180100.0,25.5454,25.5529,25.4472,25.4547,180100.0
2013-11-29 12:50:00,33.7,33.74,33.65,33.7,341000.0,25.4547,25.4849,25.4169,25.4547,341000.0
2013-12-02 09:30:00,33.79,33.97,33.72,33.86,158500.0,25.5227,25.6587,25.4698,25.5756,158500.0
2013-12-02 09:40:00,33.86,33.87,33.77,33.78,52500.0,25.5756,25.5831,25.5076,25.5151,52500.0
2013-12-02 09:50:00,33.77,33.84,33.77,33.84,36200.0,25.5076,25.5605,25.5076,25.5605,36200.0
2013-12-02 10:00:00,33.85,33.91,33.78,33.88,51000.0,25.568,25.6133,25.5151,25.5907,51000.0
2013-12-02 10:10:00,33.88,33.95,33.85,33.95,114400.0,25.5907,25.6435,25.568,25.6435,114400.0
2013-12-02 10:20:00,33.95,33.98,33.94,33.96,37100.0,25.6435,25.6662,25.636,25.6511,37100.0
2013-12-02 10:30:00,33.96,34.01,33.94,33.95,52100.0,25.6511,25.6889,25.636,25.6435,52100.0
2013-12-02 10:40:00,33.96,33.99,33.91,33.99,66800.0,25.6511,25.6738,25.6133,25.6738,66800.0
2013-12-02 10:50:00,33.98,34.0,33.96,34.0,99400.0,25.6662,25.6813,25.6511,25.6813,99400.0
2013-12-02 11:00:00,34.0,34.01,33.95,33.95,122400.0,25.6813,25.6889,25.6435,25.6435,122400.0
2013-12-02 11:10:00,33.95,33.97,33.93,33.93,49100.0,25.6435,25.6587,25.6284,25.6284,49100.0
2013-12-02 11:20:00,33.93,33.94,33.91,33.93,115300.0,25.6284,25.636,25.6133,25.6284,115300.0
2013-12-02 11:30:00,33.92,33.94,33.91,33.93,159600.0,25.6209,25.636,25.6133,25.6284,159600.0
2013-12-02 11:40:00,33.92,33.94,33.88,33.91,39700.0,25.6209,25.636,25.5907,25.6133,39700.0
2013-12-02 11:50:00,33.92,33.96,33.91,33.94,47600.0,25.6209,25.6511,25.6133,25.636,47600.0
2013-12-02 12:00:00,33.94,33.98,33.92,33.92,243900.0,25.636,25.6662,25.6209,25.6209,243900.0
2013-12-02 12:10:00,33.93,33.99,33.93,33.98,25100.0,25.6284,25.6738,25.6284,25.6662,25100.0
2013-12-02 12:20:00,33.99,34.01,33.98,33.99,21100.0,25.6738,25.6889,25.6662,25.6738,21100.0
2013-12-02 12:30:00,33.98,34.01,33.97,33.99,33400.0,25.6662,25.6889,25.6587,25.6738,33400.0
2013-12-02 12:40:00,33.99,34.01,33.98,34.0,29600.0,25.6738,25.6889,25.6662,25.6813,29600.0
2013-12-02 12:50:00,33.99,34.01,33.98,34.01,18100.0,25.6738,25.6889,25.6662,25.6889,18100.0
2013-12-02 13:00:00,34.0,34.03,33.99,34.02,71800.0,25.6813,25.704,25.6738,25.6964,71800.0
2013-12-02 13:10:00,34.01,34.02,33.98,34.02,65600.0,25.6889,25.6964,25.6662,25.6964,65600.0
2013-12-02 13:20:00,34.02,34.04,34.0,34.01,33500.0,25.6964,25.7115,25.6813,25.6889,33500.0
2013-12-02 13:30:00,34.02,34.02,33.98,34.02,43900.0,25.6964,25.6964,25.6662,25.6964,43900.0
2013-12-02 13:40:00,34.01,34.02,33.96,33.97,30300.0,25.6889,25.6964,25.6511,25.6587,30300.0
2013-12-02 13:50:00,33.97,33.97,33.93,33.94,34500.0,25.6587,25.6587,25.6284,25.636,34500.0
2013-12-02 14:00:00,33.94,33.96,33.87,33.87,45500.0,25.636,25.6511,25.5831,25.5831,45500.0
2013-12-02 14:10:00,33.87,33.88,33.83,33.85,59000.0,25.5831,25.5907,25.5529,25.568,59000.0
2013-12-02 14:20:00,33.84,33.89,33.81,33.85,82700.0,25.5605,25.5982,25.5378,25.568,82700.0
2013-12-02 14:30:00,33.85,33.87,33.83,33.84,44500.0,25.568,25.5831,25.5529,25.5605,44500.0
2013-12-02 14:40:00,33.83,33.83,33.78,33.81,40100.0,25.5529,25.5529,25.5151,25.5378,40100.0
2013-12-02 14:50:00,33.82,33.88,33.81,33.86,118400.0,25.5454,25.5907,25.5378,25.5756,118400.0
2013-12-02 15:00:00,33.86,33.87,33.81,33.82,79400.0,25.5756,25.5831,25.5378,25.5454,79400.0
2013-12-02 15:10:00,33.81,33.82,33.77,33.78,64200.0,25.5378,25.5454,25.5076,25.5151,64200.0
2013-12-02 15:20:00,33.78,33.8,33.71,33.71,93800.0,25.5151,25.5302,25.4623,25.4623,93800.0
2013-12-02 15:30:00,33.71,33.72,33.64,33.64,135600.0,25.4623,25.4698,25.4094,25.4094,135600.0
2013-12-02 15:40:00,33.63,33.67,33.61,33.64,260300.0,25.4018,25.4321,25.3867,25.4094,260300.0
2013-12-02 15:50:00,33.64,33.65,33.58,33.64,414700.0,25.4094,25.4169,25.3641,25.4094,414700.0
2013-12-03 09:30:00,33.28,33.64,33.28,33.48,148300.0,25.1375,25.4094,25.1375,25.2885,148300.0
2013-12-03 09:40:00,33.48,33.48,33.36,33.42,209700.0,25.2885,25.2885,25.1979,25.2432,209700.0
2013-12-03 09:50:00,33.42,33.45,33.4,33.42,82600.0,25.2432,25.2659,25.2281,25.2432,82600.0
2013-12-03 10:00:00,33.42,33.48,33.4,33.41,115700.0,25.2432,25.2885,25.2281,25.2357,115700.0
2013-12-03 10:10:00,33.4,33.41,33.32,33.41,164600.0,25.2281,25.2357,25.1677,25.2357,164600.0
2013-12-03 10:20:00,33.41,33.46,33.39,33.39,77400.0,25.2357,25.2734,25.2206,25.2206,77400.0
2013-12-03 10:30:00,33.4,33.47,33.38,33.47,85500.0,25.2281,25.281,25.213,25.281,85500.0
2013-12-03 10:40:00,33.46,33.48,33.44,33.44,40800.0,25.2734,25.2885,25.2583,25.2583,40800.0
2013-12-03 10:50:00,33.44,33.44,33.4,33.4,38900.0,25.2583,25.2583,25.2281,25.2281,38900.0
2013-12-03 11:00:00,33.41,33.41,33.36,33.37,71300.0,25.2357,25.2357,25.1979,25.2055,71300.0
2013-12-03 11:10:00,33.36,33.38,33.31,33.32,68700.0,25.1979,25.213,25.1601,25.1677,68700.0
2013-12-03 11:20:00,33.33,33.33,33.24,33.26,60800.0,25.1752,25.1752,25.1073,25.1224,60800.0
2013-12-03 11:30:00,33.26,33.3,33.24,33.27,59300.0,25.1224,25.1526,25.1073,25.1299,59300.0
2013-12-03 11:40:00,33.27,33.27,33.16,33.18,77000.0,25.1299,25.1299,25.0468,25.0619,77000.0
2013-12-03 11:50:00,33.18,33.24,33.16,33.24,46100.0,25.0619,25.1073,25.0468,25.1073,46100.0
2013-12-03 12:00:00,33.24,33.26,33.2,33.26,71000.0,25.1073,25.1224,25.077,25.1224,71000.0
2013-12-03 12:10:00,33.26,33.27,33.22,33.23,30800.0,25.1224,25.1299,25.0922,25.0997,30800.0
2013-12-03 12:20:00,33.22,33.24,33.22,33.22,38600.0,25.0922,25.1073,25.0922,25.0922,38600.0
2013-12-03 12:30:00,33.23,33.24,33.21,33.23,40100.0,25.0997,25.1073,25.0846,25.0997,40100.0
2013-12-03 12:40:00,33.22,33.22,33.17,33.17,26400.0,25.0922,25.0922,25.0544,25.0544,26400.0
2013-12-03 12:50:00,33.17,33.22,33.17,33.19,39900.0,25.0544,25.0922,25.0544,25.0695,39900.0
2013-12-03 13:00:00,33.19,33.2,33.12,33.14,41300.0,25.0695,25.077,25.0166,25.0317,41300.0
2013-12-03 13:10:00,33.14,33.14,33.11,33.13,29200.0,25.0317,25.0317,25.0091,25.0242,29200.0
2013-12-03 13:20:00,33.13,33.13,33.04,33.04,69900.0,25.0242,25.0242,24.9562,24.9562,69900.0
2013-12-03 13:30:00,33.04,33.08,33.04,33.07,36000.0,24.9562,24.9864,24.9562,24.9789,36000.0
2013-12-03 13:40:00,33.06,33.1,33.03,33.1,43700.0,24.9713,25.0015,24.9486,25.0015,43700.0
2013-12-03 13:50:00,33.09,33.09,33.04,33.05,32900.0,24.994,24.994,24.9562,24.9637,32900.0
2013-12-03 14:00:00,33.05,33.06,33.01,33.04,55500.0,24.9637,24.9713,24.9335,24.9562,55500.0
2013-12-03 14:10:00,33.04,33.08,33.01,33.06,112100.0,24.9562,24.9864,24.9335,24.9713,112100.0
2013-12-03 14:20:00,33.06,33.13,33.06,33.13,22800.0,24.9713,25.0242,24.9713,25.0242,22800.0
2013-12-03 14:30:00,33.12,33.18,33.11,33.18,51200.0,25.0166,25.0619,25.0091,25.0619,51200.0
2013-12-03 14:40:00,33.18,33.19,33.14,33.19,56100.0,25.0619,25.0695,25.0317,25.0695,56100.0
2013-12-03 14:50:00,33.19,33.23,33.18,33.2,44200.0,25.0695,25.0997,25.0619,25.077,44200.0
2013-12-03 15:00:00,33.19,33.21,33.18,33.19,103000.0,25.0695,25.0846,25.0619,25.0695,103000.0
2013-12-03 15:10:00,33.19,33.2,33.16,33.16,85000.0,25.0695,25.077,25.0468,25.0468,85000.0
2013-12-03 15:20:00,33.17,33.17,33.12,33.14,109000.0,25.0544,25.0544,25.0166,25.0317,109000.0
2013-12-03 15:30:00,33.14,33.18,33.12,33.15,247200.0,25.0317,25.0619,25.0166,25.0393,247200.0
2013-12-03 15:40:00,33.14,33.22,33.11,33.2,191600.0,25.0317,25.0922,25.0091,25.077,191600.0
2013-12-03 15:50:00,33.21,33.23,33.17,33.19,403100.0,25.0846,25.0997,25.0544,25.0695,403100.0
2013-12-04 09:30:00,33.12,33.3,33.04,33.3,150700.0,25.0166,25.1526,24.9562,25.1526,150700.0
2013-12-04 09:40:00,33.3,33.45,33.29,33.44,135400.0,25.1526,25.2659,25.145,25.2583,135400.0
2013-12-04 09:50:00,33.45,33.47,33.3,33.32,170600.0,25.2659,25.281,25.1526,25.1677,170600.0
2013-12-04 10:00:00,33.32,33.52,33.3,33.5,163800.0,25.1677,25.3188,25.1526,25.3036,163800.0
2013-12-04 10:10:00,33.49,33.62,33.49,33.56,193400.0,25.2961,25.3943,25.2961,25.349,193400.0
2013-12-04 10:20:00,33.57,33.58,33.42,33.45,123800.0,25.3565,25.3641,25.2432,25.2659,123800.0
2013-12-04 10:30:00,33.45,33.51,33.44,33.51,144800.0,25.2659,25.3112,25.2583,25.3112,144800.0
2013-12-04 10:40:00,33.51,33.52,33.44,33.48,81800.0,25.3112,25.3188,25.2583,25.2885,81800.0
2013-12-04 10:50:00,33.48,33.5,33.45,33.49,42400.0,25.2885,25.3036,25.2659,25.2961,42400.0
2013-12-04 11:00:00,33.49,33.5,33.45,33.45,57300.0,25.2961,25.3036,25.2659,25.2659,57300.0
2013-12-04 11:10:00,33.45,33.48,33.4,33.41,52400.0,25.2659,25.2885,25.2281,25.2357,52400.0
2013-12-04 11:20:00,33.41,33.45,33.37,33.37,51400.0,25.2357,25.2659,25.2055,25.2055,51400.0
2013-12-04 11:30:00,33.37,33.42,33.36,33.39,62500.0,25.2055,25.2432,25.1979,25.2206,62500.0
2013-12-04 11:40:00,33.4,33.44,33.37,33.37,40500.0,25.2281,25.2583,25.2055,25.2055,40500.0
2013-12-04 11:50:00,33.38,33.4,33.36,33.39,33500.0,25.213,25.2281,25.1979,25.2206,33500.0
2013-12-04 12:00:00,33.39,33.4,33.3,33.33,79100.0,25.2206,25.2281,25.1526,25.1752,79100.0
2013-12-04 12:10:00,33.32,33.33,33.23,33.24,67600.0,25.1677,25.1752,25.0997,25.1073,67600.0
2013-12-04 12:20:00,33.24,33.27,33.2,33.21,50200.0,25.1073,25.1299,25.077,25.0846,50200.0
2013-12-04 12:30:00,33.21,33.26,33.2,33.23,30600.0,25.0846,25.1224,25.077,25.0997,30600.0
2013-12-04 12:40:00,33.23,33.26,33.22,33.22,34500.0,25.0997,25.1224,25.0922,25.0922,34500.0
2013-12-04 12:50:00,33.22,33.25,33.22,33.24,29000.0,25.0922,25.1148,25.0922,25.1073,29000.0
2013-12-04 13:00:00,33.24,33.28,33.2,33.23,45500.0,25.1073,25.1375,25.077,25.0997,45500.0
2013-12-04 13:10:00,33.24,33.24,33.16,33.17,63200.0,25.1073,25.1073,25.0468,25.0544,63200.0
2013-12-04 13:20:00,33.18,33.18,33.06,33.06,80800.0,25.0619,25.0619,24.9713,24.9713,80800.0
2013-12-04 13:30:00,33.06,33.13,33.02,33.13,85200.0,24.9713,25.0242,24.9411,25.0242,85200.0
2013-12-04 13:40:00,33.13,33.14,33.09,33.13,41800.0,25.0242,25.0317,24.994,25.0242,41800.0
2013-12-04 13:50:00,33.13,33.14,33.09,33.13,42600.0,25.0242,25.0317,24.994,25.0242,42600.0
2013-12-04 14:00:00,33.12,33.21,33.12,33.18,57000.0,25.0166,25.0846,25.0166,25.0619,57000.0
2013-12-04 14:10:00,33.18,33.26,33.18,33.24,56200.0,25.0619,25.1224,25.0619,25.1073,56200.0
2013-12-04 14:20:00,33.24,33.26,33.21,33.24,38800.0,25.1073,25.1224,25.0846,25.1073,38800.0
2013-12-04 14:30:00,33.24,33.29,33.23,33.26,57200.0,25.1073,25.145,25.0997,25.1224,57200.0
2013-12-04 14:40:00,33.26,33.3,33.25,33.28,49100.0,25.1224,25.1526,25.1148,25.1375,49100.0
2013-12-04 14:50:00,33.28,33.31,33.27,33.28,33200.0,25.1375,25.1601,25.1299,25.1375,33200.0
2013-12-04 15:00:00,33.28,33.3,33.26,33.28,58600.0,25.1375,25.1526,25.1224,25.1375,58600.0
2013-12-04 15:10:00,33.27,33.36,33.27,33.35,81700.0,25.1299,25.1979,25.1299,25.1903,81700.0
2013-12-04 15:20:00,33.35,33.38,33.33,33.37,79600.0,25.1903,25.213,25.1752,25.2055,79600.0
2013-12-04 15:30:00,33.38,33.43,33.35,33.41,114300.0,25.213,25.2508,25.1903,25.2357,114300.0
2013-12-04 15:40:00,33.41,33.46,33.4,33.41,112600.0,25.2357,25.2734,25.2281,25.2357,112600.0
2013-12-04 15:50:00,33.41,33.42,33.34,33.36,396000.0,25.2357,25.2432,25.1828,25.1979,396000.0
2013-12-05 09:30:00,33.13,33.22,33.05,33.19,118800.0,25.0242,25.0922,24.9637,25.0695,118800.0
2013-12-05 09:40:00,33.19,33.21,33.09,33.14,83400.0,25.0695,25.0846,24.994,25.0317,83400.0
2013-12-05 09:50:00,33.14,33.21,33.13,33.2,73800.0,25.0317,25.0846,25.0242,25.077,73800.0
2013-12-05 10:00:00,33.2,33.28,33.2,33.27,89100.0,25.077,25.1375,25.077,25.1299,89100.0
2013-12-05 10:10:00,33.27,33.28,33.22,33.25,88300.0,25.1299,25.1375,25.0922,25.1148,88300.0
2013-12-05 10:20:00,33.24,33.25,33.19,33.2,101600.0,25.1073,25.1148,25.0695,25.077,101600.0
2013-12-05 10:30:00,33.21,33.22,33.12,33.16,81600.0,25.0846,25.0922,25.0166,25.0468,81600.0
2013-12-05 10:40:00,33.16,33.19,33.12,33.13,278600.0,25.0468,25.0695,25.0166,25.0242,278600.0
2013-12-05 10:50:00,33.13,33.18,33.1,33.12,175100.0,25.0242,25.0619,25.0015,25.0166,175100.0
2013-12-05 11:00:00,33.12,33.16,33.1,33.12,52500.0,25.0166,25.0468,25.0015,25.0166,52500.0
2013-12-05 11:10:00,33.12,33.16,33.12,33.15,48900.0,25.0166,25.0468,25.0166,25.0393,48900.0
2013-12-05 11:20:00,33.14,33.16,33.11,33.12,47500.0,25.0317,25.0468,25.0091,25.0166,47500.0
2013-12-05 11:30:00,33.12,33.13,33.09,33.13,59700.0,25.0166,25.0242,24.994,25.0242,59700.0
2013-12-05 11:40:00,33.13,33.15,33.12,33.14,38500.0,25.0242,25.0393,25.0166,25.0317,38500.0
2013-12-05 11:50:00,33.14,33.19,33.14,33.19,61500.0,25.0317,25.0695,25.0317,25.0695,61500.0
2013-12-05 12:00:00,33.19,33.23,33.18,33.18,70100.0,25.0695,25.0997,25.0619,25.0619,70100.0
2013-12-05 12:10:00,33.18,33.21,33.18,33.18,39700.0,25.0619,25.0846,25.0619,25.0619,39700.0
2013-12-05 12:20:00,33.17,33.19,33.15,33.16,69700.0,25.0544,25.0695,25.0393,25.0468,69700.0
2013-12-05 12:30:00,33.17,33.17,33.13,33.16,44000.0,25.0544,25.0544,25.0242,25.0468,44000.0
2013-12-05 12:40:00,33.17,33.18,33.16,33.16,31300.0,25.0544,25.0619,25.0468,25.0468,31300.0
2013-12-05 12:50:00,33.16,33.17,33.15,33.15,28900.0,25.0468,25.0544,25.0393,25.0393,28900.0
2013-12-05 13:00:00,33.15,33.16,33.15,33.15,26600.0,25.0393,25.0468,25.0393,25.0393,26600.0
2013-12-05 13:10:00,33.15,33.16,33.12,33.12,32400.0,25.0393,25.0468,25.0166,25.0166,32400.0
2013-12-05 13:20:00,33.12,33.13,33.1,33.1,53700.0,25.0166,25.0242,25.0015,25.0015,53700.0
2013-12-05 13:30:00,33.1,33.13,33.1,33.13,22100.0,25.0015,25.0242,25.0015,25.0242,22100.0
2013-12-05 13:40:00,33.13,33.13,33.09,33.11,49200.0,25.0242,25.0242,24.994,25.0091,49200.0
2013-12-05 13:50:00,33.1,33.1,33.08,33.09,31600.0,25.0015,25.0015,24.9864,24.994,31600.0
2013-12-05 14:00:00,33.09,33.12,33.07,33.07,43900.0,24.994,25.0166,24.9789,24.9789,43900.0
2013-12-05 14:10:00,33.08,33.1,33.04,33.08,56100.0,24.9864,25.0015,24.9562,24.9864,56100.0
2013-12-05 14:20:00,33.08,33.11,33.07,33.11,36600.0,24.9864,25.0091,24.9789,25.0091,36600.0
2013-12-05 14:30:00,33.1,33.13,33.09,33.12,39800.0,25.0015,25.0242,24.994,25.0166,39800.0
2013-12-05 14:40:00,33.13,33.13,33.08,33.09,36400.0,25.0242,25.0242,24.9864,24.994,36400.0
2013-12-05 14:50:00,33.09,33.09,33.03,33.07,68900.0,24.994,24.994,24.9486,24.9789,68900.0
2013-12-05 15:00:00,33.06,33.13,33.05,33.13,82600.0,24.9713,25.0242,24.9637,25.0242,82600.0
2013-12-05 15:10:00,33.13,33.13,33.1,33.13,83300.0,25.0242,25.0242,25.0015,25.0242,83300.0
2013-12-05 15:20:00,33.13,33.17,33.11,33.13,74900.0,25.0242,25.0544,25.0091,25.0242,74900.0
2013-12-05 15:30:00,33.13,33.18,33.12,33.16,98600.0,25.0242,25.0619,25.0166,25.0468,98600.0
2013-12-05 15:40:00,33.16,33.16,33.08,33.09,224200.0,25.0468,25.0468,24.9864,24.994,224200.0
2013-12-05 15:50:00,33.09,33.15,33.07,33.13,326600.0,24.994,25.0393,24.9789,25.0242,326600.0
2013-12-06 09:30:00,33.56,33.64,33.48,33.48,142500.0,25.349,25.4094,25.2885,25.2885,142500.0
2013-12-06 09:40:00,33.5,33.55,33.46,33.47,76300.0,25.3036,25.3414,25.2734,25.281,76300.0
2013-12-06 09:50:00,33.47,33.55,33.41,33.42,85300.0,25.281,25.3414,25.2357,25.2432,85300.0
2013-12-06 10:00:00,33.42,33.45,33.37,33.43,76400.0,25.2432,25.2659,25.2055,25.2508,76400.0
2013-12-06 10:10:00,33.42,33.45,33.39,33.41,51400.0,25.2432,25.2659,25.2206,25.2357,51400.0
2013-12-06 10:20:00,33.41,33.43,33.32,33.32,63300.0,25.2357,25.2508,25.1677,25.1677,63300.0
2013-12-06 10:30:00,33.32,33.41,33.28,33.4,91900.0,25.1677,25.2357,25.1375,25.2281,91900.0
2013-12-06 10:40:00,33.39,33.42,33.3,33.33,107600.0,25.2206,25.2432,25.1526,25.1752,107600.0
2013-12-06 10:50:00,33.33,33.4,33.32,33.38,64600.0,25.1752,25.2281,25.1677,25.213,64600.0
2013-12-06 11:00:00,33.37,33.38,33.32,33.32,77300.0,25.2055,25.213,25.1677,25.1677,77300.0
2013-12-06 11:10:00,33.32,33.34,33.28,33.32,81500.0,25.1677,25.1828,25.1375,25.1677,81500.0
2013-12-06 11:20:00,33.32,33.33,33.3,33.31,54500.0,25.1677,25.1752,25.1526,25.1601,54500.0
2013-12-06 11:30:00,33.32,33.44,33.32,33.43,47200.0,25.1677,25.2583,25.1677,25.2508,47200.0
2013-12-06 11:40:00,33.43,33.49,33.43,33.48,54200.0,25.2508,25.2961,25.2508,25.2885,54200.0
2013-12-06 11:50:00,33.49,33.55,33.48,33.52,38600.0,25.2961,25.3414,25.2885,25.3188,38600.0
2013-12-06 12:00:00,33.52,33.53,33.5,33.5,30500.0,25.3188,25.3263,25.3036,25.3036,30500.0
2013-12-06 12:10:00,33.5,33.53,33.5,33.53,23500.0,25.3036,25.3263,25.3036,25.3263,23500.0
2013-12-06 12:20:00,33.52,33.53,33.5,33.51,16200.0,25.3188,25.3263,25.3036,25.3112,16200.0
2013-12-06 12:30:00,33.52,33.56,33.51,33.54,30100.0,25.3188,25.349,25.3112,25.3339,30100.0
2013-12-06 12:40:00,33.55,33.58,33.54,33.56,39100.0,25.3414,25.3641,25.3339,25.349,39100.0
2013-12-06 12:50:00,33.56,33.59,33.54,33.58,32600.0,25.349,25.3716,25.3339,25.3641,32600.0
2013-12-06 13:00:00,33.59,33.61,33.57,33.61,39900.0,25.3716,25.3867,25.3565,25.3867,39900.0
2013-12-06 13:10:00,33.61,33.64,33.59,33.64,15800.0,25.3867,25.4094,25.3716,25.4094,15800.0
2013-12-06 13:20:00,33.64,33.65,33.62,33.62,21100.0,25.4094,25.4169,25.3943,25.3943,21100.0
2013-12-06 13:30:00,33.62,33.63,33.6,33.63,37100.0,25.3943,25.4018,25.3792,25.4018,37100.0
2013-12-06 13:40:00,33.64,33.68,33.63,33.65,61200.0,25.4094,25.4396,25.4018,25.4169,61200.0
2013-12-06 13:50:00,33.65,33.66,33.58,33.6,578400.0,25.4169,25.4245,25.3641,25.3792,578400.0
2013-12-06 14:00:00,33.6,33.61,33.58,33.6,63200.0,25.3792,25.3867,25.3641,25.3792,63200.0
2013-12-06 14:10:00,33.59,33.6,33.57,33.57,28400.0,25.3716,25.3792,25.3565,25.3565,28400.0
2013-12-06 14:20:00,33.57,33.59,33.57,33.58,23100.0,25.3565,25.3716,25.3565,25.3641,23100.0
2013-12-06 14:30:00,33.59,33.6,33.57,33.59,38900.0,25.3716,25.3792,25.3565,25.3716,38900.0
2013-12-06 14:40:00,33.59,33.59,33.56,33.57,18500.0,25.3716,25.3716,25.349,25.3565,18500.0
2013-12-06 14:50:00,33.57,33.57,33.54,33.56,32700.0,25.3565,25.3565,25.3339,25.349,32700.0
2013-12-06 15:00:00,33.56,33.56,33.53,33.53,31500.0,25.349,25.349,25.3263,25.3263,31500.0
2013-12-06 15:10:00,33.53,33.55,33.51,33.54,102800.0,25.3263,25.3414,25.3112,25.3339,102800.0
2013-12-06 15:20:00,33.54,33.57,33.54,33.55,33900.0,25.3339,25.3565,25.3339,25.3414,33900.0
2013-12-06 15:30:00,33.56,33.6,33.55,33.56,127700.0,25.349,25.3792,25.3414,25.349,127700.0
2013-12-06 15:40:00,33.56,33.6,33.55,33.6,224000.0,25.349,25.3792,25.3414,25.3792,224000.0
2013-12-06 15:50:00,33.6,33.61,33.58,33.6,522800.0,25.3792,25.3867,25.3641,25.3792,522800.0
2013-12-09 09:30:00,33.79,33.87,33.57,33.62,175100.0,25.5227,25.5831,25.3565,25.3943,175100.0
2013-12-09 09:40:00,33.62,33.62,33.56,33.56,140000.0,25.3943,25.3943,25.349,25.349,140000.0
2013-12-09 09:50:00,33.57,33.64,33.53,33.62,102500.0,25.3565,25.4094,25.3263,25.3943,102500.0
2013-12-09 10:00:00,33.62,33.63,33.5,33.5,105100.0,25.3943,25.4018,25.3036,25.3036,105100.0
2013-12-09 10:10:00,33.5,33.57,33.5,33.55,60800.0,25.3036,25.3565,25.3036,25.3414,60800.0
2013-12-09 10:20:00,33.55,33.57,33.51,33.55,166800.0,25.3414,25.3565,25.3112,25.3414,166800.0
2013-12-09 10:30:00,33.55,33.55,33.5,33.54,59700.0,25.3414,25.3414,25.3036,25.3339,59700.0
2013-12-09 10:40:00,33.55,33.55,33.51,33.52,59400.0,25.3414,25.3414,25.3112,25.3188,59400.0
2013-12-09 10:50:00,33.52,33.68,33.52,33.67,128000.0,25.3188,25.4396,25.3188,25.4321,128000.0
2013-12-09 11:00:00,33.68,33.68,33.66,33.68,39900.0,25.4396,25.4396,25.4245,25.4396,39900.0
2013-12-09 11:10:00,33.68,33.75,33.67,33.74,81500.0,25.4396,25.4925,25.4321,25.4849,81500.0
2013-12-09 11:20:00,33.73,33.77,33.73,33.75,95700.0,25.4774,25.5076,25.4774,25.4925,95700.0
2013-12-09 11:30:00,33.75,33.78,33.74,33.75,77400.0,25.4925,25.5151,25.4849,25.4925,77400.0
2013-12-09 11:40:00,33.75,33.76,33.73,33.74,73100.0,25.4925,25.5,25.4774,25.4849,73100.0
2013-12-09 11:50:00,33.74,33.81,33.74,33.79,149700.0,25.4849,25.5378,25.4849,25.5227,149700.0
2013-12-09 12:00:00,33.79,33.81,33.73,33.75,51600.0,25.5227,25.5378,25.4774,25.4925,51600.0
2013-12-09 12:10:00,33.75,33.75,33.69,33.69,49200.0,25.4925,25.4925,25.4472,25.4472,49200.0
2013-12-09 12:20:00,33.7,33.7,33.67,33.67,26500.0,25.4547,25.4547,25.4321,25.4321,26500.0
2013-12-09 12:30:00,33.67,33.68,33.66,33.66,20900.0,25.4321,25.4396,25.4245,25.4245,20900.0
2013-12-09 12:40:00,33.66,33.67,33.63,33.66,46800.0,25.4245,25.4321,25.4018,25.4245,46800.0
2013-12-09 12:50:00,33.67,33.67,33.65,33.65,25300.0,25.4321,25.4321,25.4169,25.4169,25300.0
2013-12-09 13:00:00,33.65,33.67,33.64,33.65,50900.0,25.4169,25.4321,25.4094,25.4169,50900.0
2013-12-09 13:10:00,33.65,33.66,33.65,33.65,20600.0,25.4169,25.4245,25.4169,25.4169,20600.0
2013-12-09 13:20:00,33.65,33.69,33.65,33.67,44000.0,25.4169,25.4472,25.4169,25.4321,44000.0
2013-12-09 13:30:00,33.66,33.67,33.64,33.66,91500.0,25.4245,25.4321,25.4094,25.4245,91500.0
2013-12-09 13:40:00,33.66,33.68,33.65,33.68,29200.0,25.4245,25.4396,25.4169,25.4396,29200.0
2013-12-09 13:50:00,33.68,33.68,33.65,33.65,57200.0,25.4396,25.4396,25.4169,25.4169,57200.0
2013-12-09 14:00:00,33.65,33.66,33.65,33.65,45700.0,25.4169,25.4245,25.4169,25.4169,45700.0
2013-12-09 14:10:00,33.65,33.66,33.62,33.64,53700.0,25.4169,25.4245,25.3943,25.4094,53700.0
2013-12-09 14:20:00,33.64,33.65,33.63,33.64,32500.0,25.4094,25.4169,25.4018,25.4094,32500.0
2013-12-09 14:30:00,33.65,33.66,33.64,33.65,47700.0,25.4169,25.4245,25.4094,25.4169,47700.0
2013-12-09 14:40:00,33.65,33.69,33.64,33.68,34300.0,25.4169,25.4472,25.4094,25.4396,34300.0
2013-12-09 14:50:00,33.68,33.68,33.66,33.67,40700.0,25.4396,25.4396,25.4245,25.4321,40700.0
2013-12-09 15:00:00,33.67,33.69,33.66,33.67,73100.0,25.4321,25.4472,25.4245,25.4321,73100.0
2013-12-09 15:10:00,33.68,33.72,33.67,33.69,101100.0,25.4396,25.4698,25.4321,25.4472,101100.0
2013-12-09 15:20:00,33.69,33.69,33.64,33.65,63300.0,25.4472,25.4472,25.4094,25.4169,63300.0
2013-12-09 15:30:00,33.64,33.68,33.64,33.66,101100.0,25.4094,25.4396,25.4094,25.4245,101100.0
2013-12-09 15:40:00,33.65,33.69,33.65,33.68,109200.0,25.4169,25.4472,25.4169,25.4396,109200.0
2013-12-09 15:50:00,33.68,33.68,33.63,33.67,467200.0,25.4396,25.4396,25.4018,25.4321,467200.0
2013-12-10 09:30:00,33.49,33.78,33.49,33.67,145500.0,25.2961,25.5151,25.2961,25.4321,145500.0
2013-12-10 09:40:00,33.67,33.75,33.62,33.74,236600.0,25.4321,25.4925,25.3943,25.4849,236600.0
2013-12-10 09:50:00,33.74,33.79,33.68,33.79,266300.0,25.4849,25.5227,25.4396,25.5227,266300.0
2013-12-10 10:00:00,33.79,33.87,33.76,33.85,118200.0,25.5227,25.5831,25.5,25.568,118200.0
2013-12-10 10:10:00,33.85,33.86,33.73,33.73,67600.0,25.568,25.5756,25.4774,25.4774,67600.0
2013-12-10 10:20:00,33.73,33.75,33.69,33.7,35000.0,25.4774,25.4925,25.4472,25.4547,35000.0
2013-12-10 10:30:00,33.69,33.73,33.65,33.72,28800.0,25.4472,25.4774,25.4169,25.4698,28800.0
2013-12-10 10:40:00,33.73,33.73,33.67,33.67,32200.0,25.4774,25.4774,25.4321,25.4321,32200.0
2013-12-10 10:50:00,33.67,33.7,33.63,33.64,44600.0,25.4321,25.4547,25.4018,25.4094,44600.0
2013-12-10 11:00:00,33.63,33.63,33.53,33.56,89000.0,25.4018,25.4018,25.3263,25.349,89000.0
2013-12-10 11:10:00,33.56,33.58,33.51,33.57,75700.0,25.349,25.3641,25.3112,25.3565,75700.0
2013-12-10 11:20:00,33.57,33.61,33.56,33.57,28200.0,25.3565,25.3867,25.349,25.3565,28200.0
2013-12-10 11:30:00,33.57,33.57,33.52,33.57,32700.0,25.3565,25.3565,25.3188,25.3565,32700.0
2013-12-10 11:40:00,33.57,33.58,33.54,33.56,30700.0,25.3565,25.3641,25.3339,25.349,30700.0
2013-12-10 11:50:00,33.55,33.56,33.53,33.55,41000.0,25.3414,25.349,25.3263,25.3414,41000.0
2013-12-10 12:00:00,33.54,33.55,33.51,33.53,53600.0,25.3339,25.3414,25.3112,25.3263,53600.0
2013-12-10 12:10:00,33.54,33.58,33.53,33.56,116700.0,25.3339,25.3641,25.3263,25.349,116700.0
2013-12-10 12:20:00,33.55,33.58,33.53,33.58,114000.0,25.3414,25.3641,25.3263,25.3641,114000.0
2013-12-10 12:30:00,33.57,33.59,33.56,33.57,28700.0,25.3565,25.3716,25.349,25.3565,28700.0
2013-12-10 12:40:00,33.57,33.59,33.56,33.58,27800.0,25.3565,25.3716,25.349,25.3641,27800.0
2013-12-10 12:50:00,33.58,33.59,33.57,33.57,12100.0,25.3641,25.3716,25.3565,25.3565,12100.0
2013-12-10 13:00:00,33.57,33.63,33.57,33.6,38400.0,25.3565,25.4018,25.3565,25.3792,38400.0
2013-12-10 13:10:00,33.6,33.62,33.59,33.59,24300.0,25.3792,25.3943,25.3716,25.3716,24300.0
2013-12-10 13:20:00,33.59,33.61,33.56,33.57,33500.0,25.3716,25.3867,25.349,25.3565,33500.0
2013-12-10 13:30:00,33.58,33.58,33.56,33.57,29000.0,25.3641,25.3641,25.349,25.3565,29000.0
2013-12-10 13:40:00,33.57,33.57,33.55,33.55,14300.0,25.3565,25.3565,25.3414,25.3414,14300.0
2013-12-10 13:50:00,33.56,33.57,33.5,33.54,62200.0,25.349,25.3565,25.3036,25.3339,62200.0
2013-12-10 14:00:00,33.55,33.57,33.54,33.57,16100.0,25.3414,25.3565,25.3339,25.3565,16100.0
2013-12-10 14:10:00,33.56,33.57,33.51,33.51,39700.0,25.349,25.3565,25.3112,25.3112,39700.0
2013-12-10 14:20:00,33.52,33.54,33.51,33.54,35800.0,25.3188,25.3339,25.3112,25.3339,35800.0
2013-12-10 14:30:00,33.54,33.55,33.53,33.55,40100.0,25.3339,25.3414,25.3263,25.3414,40100.0
2013-12-10 14:40:00,33.54,33.55,33.5,33.51,30500.0,25.3339,25.3414,25.3036,25.3112,30500.0
2013-12-10 14:50:00,33.5,33.56,33.5,33.55,39300.0,25.3036,25.349,25.3036,25.3414,39300.0
2013-12-10 15:00:00,33.56,33.58,33.54,33.54,29800.0,25.349,25.3641,25.3339,25.3339,29800.0
2013-12-10 15:10:00,33.54,33.55,33.52,33.53,63100.0,25.3339,25.3414,25.3188,25.3263,63100.0
2013-12-10 15:20:00,33.52,33.59,33.52,33.55,62500.0,25.3188,25.3716,25.3188,25.3414,62500.0
2013-12-10 15:30:00,33.55,33.56,33.51,33.53,72700.0,25.3414,25.349,25.3112,25.3263,72700.0
2013-12-10 15:40:00,33.52,33.54,33.5,33.5,88800.0,25.3188,25.3339,25.3036,25.3036,88800.0
2013-12-10 15:50:00,33.51,33.51,33.5,33.51,202100.0,25.3112,25.3112,25.3036,25.3112,202100.0
2013-12-11 09:30:00,33.47,33.59,33.34,33.35,96200.0,25.281,25.3716,25.1828,25.1903,96200.0
2013-12-11 09:40:00,33.33,33.34,33.25,33.27,62600.0,25.1752,25.1828,25.1148,25.1299,62600.0
2013-12-11 09:50:00,33.26,33.4,33.21,33.37,219600.0,25.1224,25.2281,25.0846,25.2055,219600.0
2013-12-11 10:00:00,33.38,33.43,33.25,33.26,396900.0,25.213,25.2508,25.1148,25.1224,396900.0
2013-12-11 10:10:00,33.26,33.35,33.23,33.23,90100.0,25.1224,25.1903,25.0997,25.0997,90100.0
2013-12-11 10:20:00,33.23,33.29,33.2,33.24,122300.0,25.0997,25.145,25.077,25.1073,122300.0
2013-12-11 10:30:00,33.23,33.27,33.21,33.22,48900.0,25.0997,25.1299,25.0846,25.0922,48900.0
2013-12-11 10:40:00,33.23,33.26,33.2,33.21,55000.0,25.0997,25.1224,25.077,25.0846,55000.0
2013-12-11 10:50:00,33.22,33.28,33.21,33.28,36600.0,25.0922,25.1375,25.0846,25.1375,36600.0
2013-12-11 11:00:00,33.28,33.3,33.23,33.24,64100.0,25.1375,25.1526,25.0997,25.1073,64100.0
2013-12-11 11:10:00,33.25,33.27,33.19,33.2,73100.0,25.1148,25.1299,25.0695,25.077,73100.0
2013-12-11 11:20:00,33.2,33.21,33.07,33.07,146600.0,25.077,25.0846,24.9789,24.9789,146600.0
2013-12-11 11:30:00,33.08,33.08,33.01,33.06,215800.0,24.9864,24.9864,24.9335,24.9713,215800.0
2013-12-11 11:40:00,33.06,33.08,33.03,33.06,63300.0,24.9713,24.9864,24.9486,24.9713,63300.0
2013-12-11 11:50:00,33.05,33.09,33.01,33.08,52900.0,24.9637,24.994,24.9335,24.9864,52900.0
2013-12-11 12:00:00,33.08,33.09,33.01,33.02,44300.0,24.9864,24.994,24.9335,24.9411,44300.0
2013-12-11 12:10:00,33.02,33.04,33.0,33.03,101700.0,24.9411,24.9562,24.926,24.9486,101700.0
2013-12-11 12:20:00,33.04,33.06,33.02,33.05,65800.0,24.9562,24.9713,24.9411,24.9637,65800.0
2013-12-11 12:30:00,33.04,33.1,33.02,33.09,31400.0,24.9562,25.0015,24.9411,24.994,31400.0
2013-12-11 12:40:00,33.1,33.1,33.07,33.09,48200.0,25.0015,25.0015,24.9789,24.994,48200.0
2013-12-11 12:50:00,33.09,33.09,33.05,33.05,27100.0,24.994,24.994,24.9637,24.9637,27100.0
2013-12-11 13:00:00,33.06,33.11,33.04,33.09,68700.0,24.9713,25.0091,24.9562,24.994,68700.0
2013-12-11 13:10:00,33.09,33.12,33.08,33.09,58500.0,24.994,25.0166,24.9864,24.994,58500.0
2013-12-11 13:20:00,33.09,33.09,33.01,33.01,62300.0,24.994,24.994,24.9335,24.9335,62300.0
2013-12-11 13:30:00,33.01,33.1,32.97,33.1,137100.0,24.9335,25.0015,24.9033,25.0015,137100.0
2013-12-11 13:40:00,33.09,33.18,33.09,33.17,91500.0,24.994,25.0619,24.994,25.0544,91500.0
2013-12-11 13:50:00,33.17,33.17,33.12,33.14,59200.0,25.0544,25.0544,25.0166,25.0317,59200.0
2013-12-11 14:00:00,33.14,33.17,33.11,33.12,81400.0,25.0317,25.0544,25.0091,25.0166,81400.0
2013-12-11 14:10:00,33.13,33.13,33.01,33.01,84000.0,25.0242,25.0242,24.9335,24.9335,84000.0
2013-12-11 14:20:00,33.02,33.09,33.0,33.09,86800.0,24.9411,24.994,24.926,24.994,86800.0
2013-12-11 14:30:00,33.09,33.09,33.0,33.0,75400.0,24.994,24.994,24.926,24.926,75400.0
2013-12-11 14:40:00,33.0,33.09,32.99,33.06,126500.0,24.926,24.994,24.9184,24.9713,126500.0
2013-12-11 14:50:00,33.05,33.05,32.93,32.94,85400.0,24.9637,24.9637,24.8731,24.8807,85400.0
2013-12-11 15:00:00,32.94,32.96,32.9,32.91,140900.0,24.8807,24.8958,24.8504,24.858,140900.0
2013-12-11 15:10:00,32.91,32.93,32.84,32.88,118900.0,24.858,24.8731,24.8051,24.8353,118900.0
2013-12-11 15:20:00,32.88,32.9,32.84,32.84,114500.0,24.8353,24.8504,24.8051,24.8051,114500.0
2013-12-11 15:30:00,32.84,32.89,32.8,32.8,144300.0,24.8051,24.8429,24.7749,24.7749,144300.0
2013-12-11 15:40:00,32.8,32.82,32.75,32.78,304300.0,24.7749,24.79,24.7371,24.7598,304300.0
2013-12-11 15:50:00,32.78,32.84,32.75,32.83,583400.0,24.7598,24.8051,24.7371,24.7976,583400.0
2013-12-12 09:30:00,32.86,33.06,32.81,33.0,256100.0,24.8202,24.9713,24.7825,24.926,256100.0
2013-12-12 09:40:00,33.0,33.1,32.99,33.09,145500.0,24.926,25.0015,24.9184,24.994,145500.0
2013-12-12 09:50:00,33.09,33.1,32.94,32.95,174600.0,24.994,25.0015,24.8807,24.8882,174600.0
2013-12-12 10:00:00,32.94,33.05,32.92,33.05,181400.0,24.8807,24.9637,24.8656,24.9637,181400.0
2013-12-12 10:10:00,33.04,33.05,32.92,32.94,166600.0,24.9562,24.9637,24.8656,24.8807,166600.0
2013-12-12 10:20:00,32.94,32.98,32.92,32.98,85200.0,24.8807,24.9109,24.8656,24.9109,85200.0
2013-12-12 10:30:00,32.98,33.05,32.97,33.02,106500.0,24.9109,24.9637,24.9033,24.9411,106500.0
2013-12-12 10:40:00,33.01,33.02,32.96,33.0,66300.0,24.9335,24.9411,24.8958,24.926,66300.0
2013-12-12 10:50:00,32.99,33.02,32.98,33.01,87900.0,24.9184,24.9411,24.9109,24.9335,87900.0
2013-12-12 11:00:00,33.01,33.05,33.0,33.03,42100.0,24.9335,24.9637,24.926,24.9486,42100.0
2013-12-12 11:10:00,33.04,33.09,33.03,33.04,118300.0,24.9562,24.994,24.9486,24.9562,118300.0
2013-12-12 11:20:00,33.04,33.05,32.97,32.98,68600.0,24.9562,24.9637,24.9033,24.9109,68600.0
2013-12-12 11:30:00,32.98,33.01,32.98,33.0,94400.0,24.9109,24.9335,24.9109,24.926,94400.0
2013-12-12 11:40:00,33.0,33.06,32.99,33.05,133700.0,24.926,24.9713,24.9184,24.9637,133700.0
2013-12-12 11:50:00,33.06,33.07,32.96,32.97,260800.0,24.9713,24.9789,24.8958,24.9033,260800.0
2013-12-12 12:00:00,32.98,32.98,32.91,32.95,266900.0,24.9109,24.9109,24.858,24.8882,266900.0
2013-12-12 12:10:00,32.96,33.01,32.95,32.98,82500.0,24.8958,24.9335,24.8882,24.9109,82500.0
2013-12-12 12:20:00,32.98,32.99,32.91,32.94,90200.0,24.9109,24.9184,24.858,24.8807,90200.0
2013-12-12 12:30:00,32.95,32.95,32.9,32.92,49900.0,24.8882,24.8882,24.8504,24.8656,49900.0
2013-12-12 12:40:00,32.92,32.93,32.9,32.93,79500.0,24.8656,24.8731,24.8504,24.8731,79500.0
2013-12-12 12:50:00,32.93,32.94,32.9,32.9,38600.0,24.8731,24.8807,24.8504,24.8504,38600.0
2013-12-12 13:00:00,32.91,32.97,32.9,32.96,62200.0,24.858,24.9033,24.8504,24.8958,62200.0
2013-12-12 13:10:00,32.95,33.01,32.95,33.01,100100.0,24.8882,24.9335,24.8882,24.9335,100100.0
2013-12-12 13:20:00,33.02,33.02,32.99,33.01,48300.0,24.9411,24.9411,24.9184,24.9335,48300.0
2013-12-12 13:30:00,33.02,33.08,33.0,33.08,66000.0,24.9411,24.9864,24.926,24.9864,66000.0
2013-12-12 13:40:00,33.07,33.08,33.05,33.05,69900.0,24.9789,24.9864,24.9637,24.9637,69900.0
2013-12-12 13:50:00,33.05,33.06,33.03,33.04,28800.0,24.9637,24.9713,24.9486,24.9562,28800.0
2013-12-12 14:00:00,33.04,33.09,33.04,33.07,79500.0,24.9562,24.994,24.9562,24.9789,79500.0
2013-12-12 14:10:00,33.07,33.09,33.04,33.05,32000.0,24.9789,24.994,24.9562,24.9637,32000.0
2013-12-12 14:20:00,33.04,33.06,33.02,33.02,81800.0,24.9562,24.9713,24.9411,24.9411,81800.0
2013-12-12 14:30:00,33.02,33.05,32.99,33.01,93600.0,24.9411,24.9637,24.9184,24.9335,93600.0
2013-12-12 14:40:00,33.01,33.01,32.95,32.97,51300.0,24.9335,24.9335,24.8882,24.9033,51300.0
2013-12-12 14:50:00,32.97,33.04,32.95,33.04,72300.0,24.9033,24.9562,24.8882,24.9562,72300.0
2013-12-12 15:00:00,33.04,33.04,32.96,32.97,77400.0,24.9562,24.9562,24.8958,24.9033,77400.0
2013-12-12 15:10:00,32.98,32.98,32.93,32.95,162400.0,24.9109,24.9109,24.8731,24.8882,162400.0
2013-12-12 15:20:00,32.95,33.02,32.94,33.02,110700.0,24.8882,24.9411,24.8807,24.9411,110700.0
2013-12-12 15:30:00,33.02,33.03,32.94,32.94,209600.0,24.9411,24.9486,24.8807,24.8807,209600.0
2013-12-12 15:40:00,32.94,32.95,32.89,32.93,305500.0,24.8807,24.8882,24.8429,24.8731,305500.0
2013-12-12 15:50:00,32.92,32.93,32.83,32.84,577100.0,24.8656,24.8731,24.7976,24.8051,577100.0
2013-12-13 09:30:00,32.95,33.2,32.9,33.16,203100.0,24.8882,25.077,24.8504,25.0468,203100.0
2013-12-13 09:40:00,33.15,33.15,33.02,33.03,103600.0,25.0393,25.0393,24.9411,24.9486,103600.0
2013-12-13 09:50:00,33.03,33.03,32.88,32.89,94700.0,24.9486,24.9486,24.8353,24.8429,94700.0
2013-12-13 10:00:00,32.88,32.96,32.88,32.95,104200.0,24.8353,24.8958,24.8353,24.8882,104200.0
2013-12-13 10:10:00,32.94,32.96,32.8,32.84,83800.0,24.8807,24.8958,24.7749,24.8051,83800.0
2013-12-13 10:20:00,32.85,32.86,32.78,32.84,71900.0,24.8127,24.8202,24.7598,24.8051,71900.0
2013-12-13 10:30:00,32.84,32.93,32.84,32.93,71700.0,24.8051,24.8731,24.8051,24.8731,71700.0
2013-12-13 10:40:00,32.92,32.93,32.84,32.85,40000.0,24.8656,24.8731,24.8051,24.8127,40000.0
2013-12-13 10:50:00,32.84,32.87,32.83,32.84,51800.0,24.8051,24.8278,24.7976,24.8051,51800.0
2013-12-13 11:00:00,32.85,32.87,32.83,32.85,75400.0,24.8127,24.8278,24.7976,24.8127,75400.0
2013-12-13 11:10:00,32.86,32.9,32.83,32.89,67400.0,24.8202,24.8504,24.7976,24.8429,67400.0
2013-12-13 11:20:00,32.89,32.92,32.87,32.89,90100.0,24.8429,24.8656,24.8278,24.8429,90100.0
2013-12-13 11:30:00,32.88,32.91,32.87,32.88,47100.0,24.8353,24.858,24.8278,24.8353,47100.0
2013-12-13 11:40:00,32.88,32.94,32.88,32.89,54200.0,24.8353,24.8807,24.8353,24.8429,54200.0
2013-12-13 11:50:00,32.9,32.94,32.89,32.92,32800.0,24.8504,24.8807,24.8429,24.8656,32800.0
2013-12-13 12:00:00,32.92,32.95,32.9,32.92,72000.0,24.8656,24.8882,24.8504,24.8656,72000.0
2013-12-13 12:10:00,32.91,32.95,32.9,32.94,33900.0,24.858,24.8882,24.8504,24.8807,33900.0
2013-12-13 12:20:00,32.94,33.0,32.94,33.0,48400.0,24.8807,24.926,24.8807,24.926,48400.0
2013-12-13 12:30:00,33.01,33.01,32.99,33.01,16000.0,24.9335,24.9335,24.9184,24.9335,16000.0
2013-12-13 12:40:00,33.0,33.01,32.98,32.98,40300.0,24.926,24.9335,24.9109,24.9109,40300.0
2013-12-13 12:50:00,32.97,33.0,32.97,33.0,52000.0,24.9033,24.926,24.9033,24.926,52000.0
2013-12-13 13:00:00,33.0,33.05,33.0,33.03,48700.0,24.926,24.9637,24.926,24.9486,48700.0
2013-12-13 13:10:00,33.04,33.04,33.02,33.02,27800.0,24.9562,24.9562,24.9411,24.9411,27800.0
2013-12-13 13:20:00,33.02,33.02,32.98,32.99,29300.0,24.9411,24.9411,24.9109,24.9184,29300.0
2013-12-13 13:30:00,32.98,33.01,32.97,33.0,38400.0,24.9109,24.9335,24.9033,24.926,38400.0
2013-12-13 13:40:00,32.99,33.0,32.97,32.99,21600.0,24.9184,24.926,24.9033,24.9184,21600.0
2013-12-13 13:50:00,32.99,32.99,32.95,32.96,30300.0,24.9184,24.9184,24.8882,24.8958,30300.0
2013-12-13 14:00:00,32.95,32.96,32.89,32.92,68700.0,24.8882,24.8958,24.8429,24.8656,68700.0
2013-12-13 14:10:00,32.92,32.94,32.88,32.93,138700.0,24.8656,24.8807,24.8353,24.8731,138700.0
2013-12-13 14:20:00,32.93,32.98,32.92,32.98,166700.0,24.8731,24.9109,24.8656,24.9109,166700.0
2013-12-13 14:30:00,32.97,33.0,32.97,32.99,80000.0,24.9033,24.926,24.9033,24.9184,80000.0
2013-12-13 14:40:00,32.99,33.0,32.98,32.98,45200.0,24.9184,24.926,24.9109,24.9109,45200.0
2013-12-13 14:50:00,32.99,33.01,32.98,33.01,55500.0,24.9184,24.9335,24.9109,24.9335,55500.0
2013-12-13 15:00:00,33.01,33.03,32.99,32.99,98900.0,24.9335,24.9486,24.9184,24.9184,98900.0
2013-12-13 15:10:00,32.99,33.0,32.94,32.94,124300.0,24.9184,24.926,24.8807,24.8807,124300.0
2013-12-13 15:20:00,32.94,32.95,32.9,32.91,117000.0,24.8807,24.8882,24.8504,24.858,117000.0
2013-12-13 15:30:00,32.91,32.94,32.87,32.91,210700.0,24.858,24.8807,24.8278,24.858,210700.0
2013-12-13 15:40:00,32.91,32.95,32.91,32.92,263500.0,24.858,24.8882,24.858,24.8656,263500.0
2013-12-13 15:50:00,32.92,32.95,32.89,32.91,388600.0,24.8656,24.8882,24.8429,24.858,388600.0
2013-12-16 09:30:00,33.04,33.12,33.01,33.11,147500.0,24.9562,25.0166,24.9335,25.0091,147500.0
2013-12-16 09:40:00,33.11,33.19,33.07,33.17,164300.0,25.0091,25.0695,24.9789,25.0544,164300.0
2013-12-16 09:50:00,33.18,33.22,33.12,33.12,128500.0,25.0619,25.0922,25.0166,25.0166,128500.0
2013-12-16 10:00:00,33.12,33.14,33.0,33.02,135500.0,25.0166,25.0317,24.926,24.9411,135500.0
2013-12-16 10:10:00,33.03,33.05,32.99,33.04,89600.0,24.9486,24.9637,24.9184,24.9562,89600.0
2013-12-16 10:20:00,33.03,33.06,33.01,33.05,93600.0,24.9486,24.9713,24.9335,24.9637,93600.0
2013-12-16 10:30:00,33.04,33.08,33.02,33.04,58700.0,24.9562,24.9864,24.9411,24.9562,58700.0
2013-12-16 10:40:00,33.03,33.09,33.03,33.09,22000.0,24.9486,24.994,24.9486,24.994,22000.0
2013-12-16 10:50:00,33.09,33.09,33.05,33.07,29600.0,24.994,24.994,24.9637,24.9789,29600.0
2013-12-16 11:00:00,33.07,33.13,33.05,33.13,53800.0,24.9789,25.0242,24.9637,25.0242,53800.0
2013-12-16 11:10:00,33.13,33.15,33.1,33.1,67900.0,25.0242,25.0393,25.0015,25.0015,67900.0
2013-12-16 11:20:00,33.09,33.13,33.08,33.11,63200.0,24.994,25.0242,24.9864,25.0091,63200.0
2013-12-16 11:30:00,33.11,33.12,33.08,33.09,73000.0,25.0091,25.0166,24.9864,24.994,73000.0
2013-12-16 11:40:00,33.08,33.15,33.07,33.15,66500.0,24.9864,25.0393,24.9789,25.0393,66500.0
2013-12-16 11:50:00,33.15,33.17,33.13,33.15,38200.0,25.0393,25.0544,25.0242,25.0393,38200.0
2013-12-16 12:00:00,33.15,33.16,33.1,33.12,33400.0,25.0393,25.0468,25.0015,25.0166,33400.0
2013-12-16 12:10:00,33.11,33.12,33.07,33.07,50800.0,25.0091,25.0166,24.9789,24.9789,50800.0
2013-12-16 12:20:00,33.08,33.08,33.03,33.05,55900.0,24.9864,24.9864,24.9486,24.9637,55900.0
2013-12-16 12:30:00,33.06,33.12,33.05,33.06,65500.0,24.9713,25.0166,24.9637,24.9713,65500.0
2013-12-16 12:40:00,33.07,33.13,33.06,33.1,55000.0,24.9789,25.0242,24.9713,25.0015,55000.0
2013-12-16 12:50:00,33.1,33.12,33.08,33.08,34600.0,25.0015,25.0166,24.9864,24.9864,34600.0
2013-12-16 13:00:00,33.09,33.09,33.03,33.08,31700.0,24.994,24.994,24.9486,24.9864,31700.0
2013-12-16 13:10:00,33.08,33.14,33.07,33.14,59300.0,24.9864,25.0317,24.9789,25.0317,59300.0
2013-12-16 13:20:00,33.14,33.17,33.11,33.16,71100.0,25.0317,25.0544,25.0091,25.0468,71100.0
2013-12-16 13:30:00,33.15,33.16,33.14,33.16,28200.0,25.0393,25.0468,25.0317,25.0468,28200.0
2013-12-16 13:40:00,33.16,33.2,33.15,33.2,44200.0,25.0468,25.077,25.0393,25.077,44200.0
2013-12-16 13:50:00,33.2,33.22,33.19,33.22,38300.0,25.077,25.0922,25.0695,25.0922,38300.0
2013-12-16 14:00:00,33.21,33.24,33.18,33.19,76600.0,25.0846,25.1073,25.0619,25.0695,76600.0
2013-12-16 14:10:00,33.19,33.22,33.19,33.19,42800.0,25.0695,25.0922,25.0695,25.0695,42800.0
2013-12-16 14:20:00,33.18,33.19,33.17,33.18,31000.0,25.0619,25.0695,25.0544,25.0619,31000.0
2013-12-16 14:30:00,33.18,33.2,33.15,33.18,98800.0,25.0619,25.077,25.0393,25.0619,98800.0
2013-12-16 14:40:00,33.18,33.18,33.15,33.16,66400.0,25.0619,25.0619,25.0393,25.0468,66400.0
2013-12-16 14:50:00,33.16,33.19,33.15,33.17,40800.0,25.0468,25.0695,25.0393,25.0544,40800.0
2013-12-16 15:00:00,33.18,33.19,33.16,33.18,94300.0,25.0619,25.0695,25.0468,25.0619,94300.0
2013-12-16 15:10:00,33.17,33.2,33.17,33.18,66400.0,25.0544,25.077,25.0544,25.0619,66400.0
2013-12-16 15:20:00,33.18,33.19,33.15,33.17,55300.0,25.0619,25.0695,25.0393,25.0544,55300.0
2013-12-16 15:30:00,33.17,33.18,33.1,33.11,96900.0,25.0544,25.0619,25.0015,25.0091,96900.0
2013-12-16 15:40:00,33.1,33.16,33.1,33.14,115400.0,25.0015,25.0468,25.0015,25.0317,115400.0
2013-12-16 15:50:00,33.13,33.14,33.12,33.13,195800.0,25.0242,25.0317,25.0166,25.0242,195800.0
2013-12-17 09:30:00,33.13,33.15,32.92,32.92,174200.0,25.0242,25.0393,24.8656,24.8656,174200.0
2013-12-17 09:40:00,32.91,32.98,32.89,32.92,104500.0,24.858,24.9109,24.8429,24.8656,104500.0
2013-12-17 09:50:00,32.92,32.97,32.86,32.97,85700.0,24.8656,24.9033,24.8202,24.9033,85700.0
2013-12-17 10:00:00,32.96,32.98,32.93,32.97,67100.0,24.8958,24.9109,24.8731,24.9033,67100.0
2013-12-17 10:10:00,32.97,33.08,32.95,32.98,167100.0,24.9033,24.9864,24.8882,24.9109,167100.0
2013-12-17 10:20:00,32.98,33.0,32.94,32.94,46200.0,24.9109,24.926,24.8807,24.8807,46200.0
2013-12-17 10:30:00,32.94,32.98,32.89,32.98,53200.0,24.8807,24.9109,24.8429,24.9109,53200.0
2013-12-17 10:40:00,32.99,32.99,32.87,32.87,94700.0,24.9184,24.9184,24.8278,24.8278,94700.0
2013-12-17 10:50:00,32.88,32.92,32.85,32.92,69600.0,24.8353,24.8656,24.8127,24.8656,69600.0
2013-12-17 11:00:00,32.92,32.93,32.89,32.91,82000.0,24.8656,24.8731,24.8429,24.858,82000.0
2013-12-17 11:10:00,32.91,32.94,32.88,32.94,83400.0,24.858,24.8807,24.8353,24.8807,83400.0
2013-12-17 11:20:00,32.94,32.95,32.88,32.9,63900.0,24.8807,24.8882,24.8353,24.8504,63900.0
2013-12-17 11:30:00,32.91,32.92,32.88,32.91,38500.0,24.858,24.8656,24.8353,24.858,38500.0
2013-12-17 11:40:00,32.91,32.91,32.85,32.86,62300.0,24.858,24.858,24.8127,24.8202,62300.0
2013-12-17 11:50:00,32.87,32.89,32.86,32.87,30400.0,24.8278,24.8429,24.8202,24.8278,30400.0
2013-12-17 12:00:00,32.88,32.88,32.84,32.85,59000.0,24.8353,24.8353,24.8051,24.8127,59000.0
2013-12-17 12:10:00,32.85,32.9,32.84,32.9,40300.0,24.8127,24.8504,24.8051,24.8504,40300.0
2013-12-17 12:20:00,32.89,32.9,32.85,32.87,36900.0,24.8429,24.8504,24.8127,24.8278,36900.0
2013-12-17 12:30:00,32.87,32.91,32.87,32.88,97900.0,24.8278,24.858,24.8278,24.8353,97900.0
2013-12-17 12:40:00,32.88,32.89,32.87,32.89,26100.0,24.8353,24.8429,24.8278,24.8429,26100.0
2013-12-17 12:50:00,32.89,32.92,32.88,32.91,73300.0,24.8429,24.8656,24.8353,24.858,73300.0
2013-12-17 13:00:00,32.91,32.95,32.91,32.93,40100.0,24.858,24.8882,24.858,24.8731,40100.0
2013-12-17 13:10:00,32.93,32.95,32.92,32.95,58300.0,24.8731,24.8882,24.8656,24.8882,58300.0
2013-12-17 13:20:00,32.96,32.97,32.94,32.95,49400.0,24.8958,24.9033,24.8807,24.8882,49400.0
2013-12-17 13:30:00,32.95,32.98,32.95,32.96,33100.0,24.8882,24.9109,24.8882,24.8958,33100.0
2013-12-17 13:40:00,32.96,32.97,32.92,32.92,27300.0,24.8958,24.9033,24.8656,24.8656,27300.0
2013-12-17 13:50:00,32.92,32.93,32.92,32.93,22700.0,24.8656,24.8731,24.8656,24.8731,22700.0
2013-12-17 14:00:00,32.92,32.98,32.92,32.98,91100.0,24.8656,24.9109,24.8656,24.9109,91100.0
2013-12-17 14:10:00,32.98,33.01,32.98,33.0,42000.0,24.9109,24.9335,24.9109,24.926,42000.0
2013-12-17 14:20:00,33.0,33.04,32.99,32.99,69900.0,24.926,24.9562,24.9184,24.9184,69900.0
2013-12-17 14:30:00,32.99,32.99,32.94,32.94,61300.0,24.9184,24.9184,24.8807,24.8807,61300.0
2013-12-17 14:40:00,32.94,32.96,32.94,32.94,46500.0,24.8807,24.8958,24.8807,24.8807,46500.0
2013-12-17 14:50:00,32.94,32.95,32.89,32.9,51600.0,24.8807,24.8882,24.8429,24.8504,51600.0
2013-12-17 15:00:00,32.9,32.94,32.9,32.94,52500.0,24.8504,24.8807,24.8504,24.8807,52500.0
2013-12-17 15:10:00,32.94,32.95,32.93,32.94,31900.0,24.8807,24.8882,24.8731,24.8807,31900.0
2013-12-17 15:20:00,32.93,32.95,32.93,32.95,62700.0,24.8731,24.8882,24.8731,24.8882,62700.0
2013-12-17 15:30:00,32.95,32.95,32.88,32.92,110700.0,24.8882,24.8882,24.8353,24.8656,110700.0
2013-12-17 15:40:00,32.92,32.92,32.87,32.89,116100.0,24.8656,24.8656,24.8278,24.8429,116100.0
2013-12-17 15:50:00,32.9,32.91,32.86,32.86,400000.0,24.8504,24.858,24.8202,24.8202,400000.0
2013-12-18 09:30:00,33.4,33.4,32.84,33.27,154300.0,25.2281,25.2281,24.8051,25.1299,154300.0
2013-12-18 09:40:00,33.28,33.39,33.27,33.37,153600.0,25.1375,25.2206,25.1299,25.2055,153600.0
2013-12-18 09:50:00,33.37,33.39,33.21,33.24,123300.0,25.2055,25.2206,25.0846,25.1073,123300.0
2013-12-18 10:00:00,33.24,33.39,33.23,33.39,343700.0,25.1073,25.2206,25.0997,25.2206,343700.0
2013-12-18 10:10:00,33.38,33.39,33.3,33.3,178400.0,25.213,25.2206,25.1526,25.1526,178400.0
2013-12-18 10:20:00,33.3,33.32,33.23,33.23,91500.0,25.1526,25.1677,25.0997,25.0997,91500.0
2013-12-18 10:30:00,33.23,33.25,33.16,33.24,130500.0,25.0997,25.1148,25.0468,25.1073,130500.0
2013-12-18 10:40:00,33.25,33.26,33.16,33.18,104400.0,25.1148,25.1224,25.0468,25.0619,104400.0
2013-12-18 10:50:00,33.17,33.19,33.11,33.15,71400.0,25.0544,25.0695,25.0091,25.0393,71400.0
2013-12-18 11:00:00,33.15,33.17,33.14,33.17,49200.0,25.0393,25.0544,25.0317,25.0544,49200.0
2013-12-18 11:10:00,33.16,33.18,33.14,33.18,67500.0,25.0468,25.0619,25.0317,25.0619,67500.0
2013-12-18 11:20:00,33.18,33.22,33.17,33.18,79900.0,25.0619,25.0922,25.0544,25.0619,79900.0
2013-12-18 11:30:00,33.18,33.21,33.14,33.2,101900.0,25.0619,25.0846,25.0317,25.077,101900.0
2013-12-18 11:40:00,33.2,33.2,33.14,33.14,86900.0,25.077,25.077,25.0317,25.0317,86900.0
2013-12-18 11:50:00,33.14,33.17,33.14,33.15,69800.0,25.0317,25.0544,25.0317,25.0393,69800.0
2013-12-18 12:00:00,33.14,33.22,33.14,33.2,86100.0,25.0317,25.0922,25.0317,25.077,86100.0
2013-12-18 12:10:00,33.2,33.2,33.16,33.16,44000.0,25.077,25.077,25.0468,25.0468,44000.0
2013-12-18 12:20:00,33.16,33.17,33.14,33.14,18300.0,25.0468,25.0544,25.0317,25.0317,18300.0
2013-12-18 12:30:00,33.15,33.18,33.15,33.17,47400.0,25.0393,25.0619,25.0393,25.0544,47400.0
2013-12-18 12:40:00,33.16,33.17,33.15,33.16,73600.0,25.0468,25.0544,25.0393,25.0468,73600.0
2013-12-18 12:50:00,33.15,33.16,33.09,33.09,71400.0,25.0393,25.0468,24.994,24.994,71400.0
2013-12-18 13:00:00,33.09,33.1,33.04,33.07,71200.0,24.994,25.0015,24.9562,24.9789,71200.0
2013-12-18 13:10:00,33.07,33.1,32.96,33.01,185600.0,24.9789,25.0015,24.8958,24.9335,185600.0
2013-12-18 13:20:00,33.0,33.02,32.98,33.0,40500.0,24.926,24.9411,24.9109,24.926,40500.0
2013-12-18 13:30:00,33.01,33.05,32.97,33.05,97300.0,24.9335,24.9637,24.9033,24.9637,97300.0
2013-12-18 13:40:00,33.05,33.07,33.02,33.05,44800.0,24.9637,24.9789,24.9411,24.9637,44800.0
2013-12-18 13:50:00,33.05,33.25,33.05,33.17,101700.0,24.9637,25.1148,24.9637,25.0544,101700.0
2013-12-18 14:00:00,33.16,33.57,32.89,33.47,502500.0,25.0468,25.3565,24.8429,25.281,502500.0
2013-12-18 14:10:00,33.48,33.51,33.29,33.41,221000.0,25.2885,25.3112,25.145,25.2357,221000.0
2013-12-18 14:20:00,33.42,33.52,33.38,33.41,208700.0,25.2432,25.3188,25.213,25.2357,208700.0
2013-12-18 14:30:00,33.41,33.55,33.37,33.54,391000.0,25.2357,25.3414,25.2055,25.3339,391000.0
2013-12-18 14:40:00,33.54,33.54,33.46,33.52,242100.0,25.3339,25.3339,25.2734,25.3188,242100.0
2013-12-18 14:50:00,33.52,33.66,33.52,33.65,137100.0,25.3188,25.4245,25.3188,25.4169,137100.0
2013-12-18 15:00:00,33.66,33.68,33.61,33.62,323700.0,25.4245,25.4396,25.3867,25.3943,323700.0
2013-12-18 15:10:00,33.62,33.8,33.62,33.77,245800.0,25.3943,25.5302,25.3943,25.5076,245800.0
2013-12-18 15:20:00,33.78,33.84,33.74,33.77,223400.0,25.5151,25.5605,25.4849,25.5076,223400.0
2013-12-18 15:30:00,33.76,33.78,33.71,33.78,604900.0,25.5,25.5151,25.4623,25.5151,604900.0
2013-12-18 15:40:00,33.78,33.86,33.75,33.79,361600.0,25.5151,25.5756,25.4925,25.5227,361600.0
2013-12-18 15:50:00,33.78,33.92,33.78,33.9,642900.0,25.5151,25.6209,25.5151,25.6058,642900.0
2013-12-19 09:30:00,33.8,33.82,33.65,33.75,109200.0,25.5302,25.5454,25.4169,25.4925,109200.0
2013-12-19 09:40:00,33.75,33.77,33.63,33.63,115200.0,25.4925,25.5076,25.4018,25.4018,115200.0
2013-12-19 09:50:00,33.64,33.68,33.59,33.66,93200.0,25.4094,25.4396,25.3716,25.4245,93200.0
2013-12-19 10:00:00,33.67,33.71,33.62,33.65,120500.0,25.4321,25.4623,25.3943,25.4169,120500.0
2013-12-19 10:10:00,33.65,33.78,33.63,33.78,138000.0,25.4169,25.5151,25.4018,25.5151,138000.0
2013-12-19 10:20:00,33.77,33.79,33.75,33.75,125700.0,25.5076,25.5227,25.4925,25.4925,125700.0
2013-12-19 10:30:00,33.75,33.77,33.68,33.68,45500.0,25.4925,25.5076,25.4396,25.4396,45500.0
2013-12-19 10:40:00,33.67,33.71,33.65,33.7,48100.0,25.4321,25.4623,25.4169,25.4547,48100.0
2013-12-19 10:50:00,33.71,33.76,33.69,33.72,141500.0,25.4623,25.5,25.4472,25.4698,141500.0
2013-12-19 11:00:00,33.73,33.78,33.68,33.78,106900.0,25.4774,25.5151,25.4396,25.5151,106900.0
2013-12-19 11:10:00,33.77,33.78,33.69,33.69,41500.0,25.5076,25.5151,25.4472,25.4472,41500.0
2013-12-19 11:20:00,33.7,33.71,33.65,33.69,62000.0,25.4547,25.4623,25.4169,25.4472,62000.0
2013-12-19 11:30:00,33.69,33.76,33.68,33.72,66700.0,25.4472,25.5,25.4396,25.4698,66700.0
2013-12-19 11:40:00,33.72,33.72,33.66,33.69,49900.0,25.4698,25.4698,25.4245,25.4472,49900.0
2013-12-19 11:50:00,33.68,33.76,33.68,33.74,43500.0,25.4396,25.5,25.4396,25.4849,43500.0
2013-12-19 12:00:00,33.75,33.75,33.7,33.74,34600.0,25.4925,25.4925,25.4547,25.4849,34600.0
2013-12-19 12:10:00,33.73,33.78,33.71,33.78,27200.0,25.4774,25.5151,25.4623,25.5151,27200.0
2013-12-19 12:20:00,33.77,33.81,33.76,33.79,31900.0,25.5076,25.5378,25.5,25.5227,31900.0
2013-12-19 12:30:00,33.79,33.81,33.77,33.79,38400.0,25.5227,25.5378,25.5076,25.5227,38400.0
2013-12-19 12:40:00,33.79,33.82,33.79,33.81,25900.0,25.5227,25.5454,25.5227,25.5378,25900.0
2013-12-19 12:50:00,33.81,33.84,33.79,33.83,37200.0,25.5378,25.5605,25.5227,25.5529,37200.0
2013-12-19 13:00:00,33.82,33.84,33.8,33.84,41800.0,25.5454,25.5605,25.5302,25.5605,41800.0
2013-12-19 13:10:00,33.84,33.93,33.84,33.93,98600.0,25.5605,25.6284,25.5605,25.6284,98600.0
2013-12-19 13:20:00,33.93,33.93,33.89,33.93,75800.0,25.6284,25.6284,25.5982,25.6284,75800.0
2013-12-19 13:30:00,33.93,33.93,33.88,33.91,39600.0,25.6284,25.6284,25.5907,25.6133,39600.0
2013-12-19 13:40:00,33.91,33.91,33.84,33.85,40700.0,25.6133,25.6133,25.5605,25.568,40700.0
2013-12-19 13:50:00,33.85,33.88,33.84,33.87,35900.0,25.568,25.5907,25.5605,25.5831,35900.0
2013-12-19 14:00:00,33.86,33.89,33.83,33.83,61200.0,25.5756,25.5982,25.5529,25.5529,61200.0
2013-12-19 14:10:00,33.84,33.85,33.81,33.83,44100.0,25.5605,25.568,25.5378,25.5529,44100.0
2013-12-19 14:20:00,33.83,33.84,33.8,33.81,79200.0,25.5529,25.5605,25.5302,25.5378,79200.0
2013-12-19 14:30:00,33.8,33.82,33.78,33.8,83900.0,25.5302,25.5454,25.5151,25.5302,83900.0
2013-12-19 14:40:00,33.8,33.84,33.8,33.82,44800.0,25.5302,25.5605,25.5302,25.5454,44800.0
2013-12-19 14:50:00,33.82,33.83,33.79,33.83,43000.0,25.5454,25.5529,25.5227,25.5529,43000.0
2013-12-19 15:00:00,33.83,33.9,33.82,33.9,115400.0,25.5529,25.6058,25.5454,25.6058,115400.0
2013-12-19 15:10:00,33.89,33.95,33.89,33.94,148700.0,25.5982,25.6435,25.5982,25.636,148700.0
2013-12-19 15:20:00,33.94,33.96,33.93,33.94,177900.0,25.636,25.6511,25.6284,25.636,177900.0
2013-12-19 15:30:00,33.94,33.97,33.91,33.94,175600.0,25.636,25.6587,25.6133,25.636,175600.0
2013-12-19 15:40:00,33.94,33.95,33.87,33.89,192900.0,25.636,25.6435,25.5831,25.5982,192900.0
2013-12-19 15:50:00,33.89,33.9,33.83,33.87,439800.0,25.5982,25.6058,25.5529,25.5831,439800.0
2013-12-20 09:30:00,33.99,34.07,33.78,34.03,1261200.0,25.6738,25.7342,25.5151,25.704,1261200.0
2013-12-20 09:40:00,34.03,34.04,33.93,33.94,127800.0,25.704,25.7115,25.6284,25.636,127800.0
2013-12-20 09:50:00,33.95,33.98,33.89,33.94,195000.0,25.6435,25.6662,25.5982,25.636,195000.0
2013-12-20 10:00:00,33.93,34.0,33.92,33.99,221800.0,25.6284,25.6813,25.6209,25.6738,221800.0
2013-12-20 10:10:00,34.0,34.0,33.94,33.94,94300.0,25.6813,25.6813,25.636,25.636,94300.0
2013-12-20 10:20:00,33.94,33.94,33.84,33.87,154600.0,25.636,25.636,25.5605,25.5831,154600.0
2013-12-20 10:30:00,33.87,33.92,33.86,33.9,52100.0,25.5831,25.6209,25.5756,25.6058,52100.0
2013-12-20 10:40:00,33.9,33.96,33.89,33.95,83600.0,25.6058,25.6511,25.5982,25.6435,83600.0
2013-12-20 10:50:00,33.96,34.01,33.95,33.96,61300.0,25.6511,25.6889,25.6435,25.6511,61300.0
2013-12-20 11:00:00,33.97,34.0,33.96,33.98,51700.0,25.6587,25.6813,25.6511,25.6662,51700.0
2013-12-20 11:10:00,33.98,33.99,33.95,33.99,59400.0,25.6662,25.6738,25.6435,25.6738,59400.0
2013-12-20 11:20:00,33.98,34.0,33.95,33.95,52000.0,25.6662,25.6813,25.6435,25.6435,52000.0
2013-12-20 11:30:00,33.96,34.01,33.92,33.96,107500.0,25.6511,25.6889,25.6209,25.6511,107500.0
2013-12-20 11:40:00,33.95,34.01,33.95,34.0,54500.0,25.6435,25.6889,25.6435,25.6813,54500.0
2013-12-20 11:50:00,33.99,34.01,33.97,34.0,60900.0,25.6738,25.6889,25.6587,25.6813,60900.0
2013-12-20 12:00:00,34.0,34.0,33.96,34.0,118600.0,25.6813,25.6813,25.6511,25.6813,118600.0
2013-12-20 12:10:00,34.0,34.01,33.98,34.01,68800.0,25.6813,25.6889,25.6662,25.6889,68800.0
2013-12-20 12:20:00,34.01,34.06,34.01,34.06,83900.0,25.6889,25.7266,25.6889,25.7266,83900.0
2013-12-20 12:30:00,34.06,34.13,34.05,34.12,79600.0,25.7266,25.7795,25.7191,25.772,79600.0
2013-12-20 12:40:00,34.12,34.13,34.08,34.09,51400.0,25.772,25.7795,25.7417,25.7493,51400.0
2013-12-20 12:50:00,34.1,34.1,34.08,34.08,13400.0,25.7568,25.7568,25.7417,25.7417,13400.0
2013-12-20 13:00:00,34.08,34.1,34.07,34.08,36900.0,25.7417,25.7568,25.7342,25.7417,36900.0
2013-12-20 13:10:00,34.07,34.08,34.02,34.02,47300.0,25.7342,25.7417,25.6964,25.6964,47300.0
2013-12-20 13:20:00,34.03,34.07,34.02,34.04,43400.0,25.704,25.7342,25.6964,25.7115,43400.0
2013-12-20 13:30:00,34.05,34.05,33.99,34.03,50300.0,25.7191,25.7191,25.6738,25.704,50300.0
2013-12-20 13:40:00,34.03,34.05,34.02,34.05,33600.0,25.704,25.7191,25.6964,25.7191,33600.0
2013-12-20 13:50:00,34.05,34.09,34.04,34.09,63200.0,25.7191,25.7493,25.7115,25.7493,63200.0
2013-12-20 14:00:00,34.08,34.09,34.05,34.07,45900.0,25.7417,25.7493,25.7191,25.7342,45900.0
2013-12-20 14:10:00,34.06,34.07,34.05,34.05,25100.0,25.7266,25.7342,25.7191,25.7191,25100.0
2013-12-20 14:20:00,34.05,34.06,34.04,34.05,44700.0,25.7191,25.7266,25.7115,25.7191,44700.0
2013-12-20 14:30:00,34.05,34.08,34.05,34.07,53900.0,25.7191,25.7417,25.7191,25.7342,53900.0
2013-12-20 14:40:00,34.07,34.09,34.06,34.06,57500.0,25.7342,25.7493,25.7266,25.7266,57500.0
2013-12-20 14:50:00,34.07,34.07,34.01,34.01,57000.0,25.7342,25.7342,25.6889,25.6889,57000.0
2013-12-20 15:00:00,34.01,34.02,33.99,33.99,60600.0,25.6889,25.6964,25.6738,25.6738,60600.0
2013-12-20 15:10:00,33.99,34.05,33.99,34.05,49200.0,25.6738,25.7191,25.6738,25.7191,49200.0
2013-12-20 15:20:00,34.05,34.05,34.01,34.03,126800.0,25.7191,25.7191,25.6889,25.704,126800.0
2013-12-20 15:30:00,34.02,34.04,33.99,33.99,139900.0,25.6964,25.7115,25.6738,25.6738,139900.0
2013-12-20 15:40:00,33.99,34.0,33.88,33.9,406600.0,25.6738,25.6813,25.5907,25.6058,406600.0
2013-12-20 15:50:00,33.91,33.93,33.86,33.89,610700.0,25.6133,25.6284,25.5756,25.5982,610700.0
2013-12-23 09:30:00,34.0,34.13,33.99,34.04,123400.0,25.6813,25.7795,25.6738,25.7115,123400.0
2013-12-23 09:40:00,34.04,34.12,34.03,34.06,76900.0,25.7115,25.772,25.704,25.7266,76900.0
2013-12-23 09:50:00,34.06,34.14,34.06,34.09,37000.0,25.7266,25.7871,25.7266,25.7493,37000.0
2013-12-23 10:00:00,34.09,34.11,34.04,34.09,85700.0,25.7493,25.7644,25.7115,25.7493,85700.0
2013-12-23 10:10:00,34.09,34.12,34.07,34.09,77700.0,25.7493,25.772,25.7342,25.7493,77700.0
2013-12-23 10:20:00,34.09,34.18,34.08,34.18,57000.0,25.7493,25.8173,25.7417,25.8173,57000.0
2013-12-23 10:30:00,34.18,34.2,34.16,34.2,57600.0,25.8173,25.8324,25.8022,25.8324,57600.0
2013-12-23 10:40:00,34.21,34.24,34.19,34.24,48500.0,25.8399,25.8626,25.8248,25.8626,48500.0
2013-12-23 10:50:00,34.24,34.27,34.22,34.27,40900.0,25.8626,25.8853,25.8475,25.8853,40900.0
2013-12-23 11:00:00,34.26,34.27,34.21,34.22,38900.0,25.8777,25.8853,25.8399,25.8475,38900.0
2013-12-23 11:10:00,34.21,34.26,34.2,34.26,39600.0,25.8399,25.8777,25.8324,25.8777,39600.0
2013-12-23 11:20:00,34.26,34.27,34.25,34.26,35800.0,25.8777,25.8853,25.8701,25.8777,35800.0
2013-12-23 11:30:00,34.26,34.33,34.25,34.32,71200.0,25.8777,25.9306,25.8701,25.923,71200.0
2013-12-23 11:40:00,34.33,34.38,34.32,34.36,83800.0,25.9306,25.9683,25.923,25.9532,83800.0
2013-12-23 11:50:00,34.35,34.37,34.34,34.37,43600.0,25.9457,25.9608,25.9381,25.9608,43600.0
2013-12-23 12:00:00,34.37,34.38,34.35,34.37,57300.0,25.9608,25.9683,25.9457,25.9608,57300.0
2013-12-23 12:10:00,34.37,34.39,34.35,34.39,28400.0,25.9608,25.9759,25.9457,25.9759,28400.0
2013-12-23 12:20:00,34.38,34.41,34.37,34.38,40700.0,25.9683,25.991,25.9608,25.9683,40700.0
2013-12-23 12:30:00,34.37,34.38,34.34,34.34,31400.0,25.9608,25.9683,25.9381,25.9381,31400.0
2013-12-23 12:40:00,34.35,34.37,34.33,34.36,24600.0,25.9457,25.9608,25.9306,25.9532,24600.0
2013-12-23 12:50:00,34.37,34.38,34.3,34.31,46100.0,25.9608,25.9683,25.9079,25.9155,46100.0
2013-12-23 13:00:00,34.3,34.36,34.3,34.34,48500.0,25.9079,25.9532,25.9079,25.9381,48500.0
2013-12-23 13:10:00,34.34,34.36,34.32,34.34,56600.0,25.9381,25.9532,25.923,25.9381,56600.0
2013-12-23 13:20:00,34.33,34.35,34.31,34.35,37400.0,25.9306,25.9457,25.9155,25.9457,37400.0
2013-12-23 13:30:00,34.35,34.38,34.34,34.34,71900.0,25.9457,25.9683,25.9381,25.9381,71900.0
2013-12-23 13:40:00,34.33,34.35,34.29,34.29,44300.0,25.9306,25.9457,25.9004,25.9004,44300.0
2013-12-23 13:50:00,34.29,34.32,34.27,34.32,36300.0,25.9004,25.923,25.8853,25.923,36300.0
2013-12-23 14:00:00,34.32,34.33,34.3,34.33,35300.0,25.923,25.9306,25.9079,25.9306,35300.0
2013-12-23 14:10:00,34.33,34.34,34.3,34.31,58600.0,25.9306,25.9381,25.9079,25.9155,58600.0
2013-12-23 14:20:00,34.31,34.34,34.3,34.32,53900.0,25.9155,25.9381,25.9079,25.923,53900.0
2013-12-23 14:30:00,34.33,34.38,34.33,34.37,37500.0,25.9306,25.9683,25.9306,25.9608,37500.0
2013-12-23 14:40:00,34.37,34.38,34.34,34.35,68200.0,25.9608,25.9683,25.9381,25.9457,68200.0
2013-12-23 14:50:00,34.36,34.38,34.35,34.36,41300.0,25.9532,25.9683,25.9457,25.9532,41300.0
2013-12-23 15:00:00,34.36,34.4,34.35,34.37,51700.0,25.9532,25.9834,25.9457,25.9608,51700.0
2013-12-23 15:10:00,34.38,34.4,34.36,34.4,74400.0,25.9683,25.9834,25.9532,25.9834,74400.0
2013-12-23 15:20:00,34.4,34.41,34.37,34.39,130600.0,25.9834,25.991,25.9608,25.9759,130600.0
2013-12-23 15:30:00,34.39,34.4,34.36,34.37,66300.0,25.9759,25.9834,25.9532,25.9608,66300.0
2013-12-23 15:40:00,34.37,34.41,34.36,34.39,201000.0,25.9608,25.991,25.9532,25.9759,201000.0
2013-12-23 15:50:00,34.39,34.42,34.35,34.36,523500.0,25.9759,25.9986,25.9457,25.9532,523500.0
2013-12-24 09:30:00,34.47,34.5,34.34,34.42,87200.0,26.0363,26.059,25.9381,25.9986,87200.0
2013-12-24 09:40:00,34.43,34.43,34.36,34.37,26400.0,26.0061,26.0061,25.9532,25.9608,26400.0
2013-12-24 09:50:00,34.37,34.39,34.35,34.38,39900.0,25.9608,25.9759,25.9457,25.9683,39900.0
2013-12-24 10:00:00,34.37,34.38,34.32,34.36,30100.0,25.9608,25.9683,25.923,25.9532,30100.0
2013-12-24 10:10:00,34.35,34.38,34.33,34.37,41400.0,25.9457,25.9683,25.9306,25.9608,41400.0
2013-12-24 10:20:00,34.36,34.37,34.34,34.37,38700.0,25.9532,25.9608,25.9381,25.9608,38700.0
2013-12-24 10:30:00,34.37,34.37,34.35,34.36,23800.0,25.9608,25.9608,25.9457,25.9532,23800.0
2013-12-24 10:40:00,34.36,34.37,34.33,34.33,39100.0,25.9532,25.9608,25.9306,25.9306,39100.0
2013-12-24 10:50:00,34.34,34.43,34.32,34.42,33300.0,25.9381,26.0061,25.923,25.9986,33300.0
2013-12-24 11:00:00,34.42,34.43,34.38,34.41,33500.0,25.9986,26.0061,25.9683,25.991,33500.0
2013-12-24 11:10:00,34.41,34.42,34.39,34.39,42300.0,25.991,25.9986,25.9759,25.9759,42300.0
2013-12-24 11:20:00,34.4,34.41,34.37,34.38,57100.0,25.9834,25.991,25.9608,25.9683,57100.0
2013-12-24 11:30:00,34.37,34.38,34.34,34.35,45500.0,25.9608,25.9683,25.9381,25.9457,45500.0
2013-12-24 11:40:00,34.36,34.36,34.32,34.33,46000.0,25.9532,25.9532,25.923,25.9306,46000.0
2013-12-24 11:50:00,34.33,34.37,34.31,34.34,47400.0,25.9306,25.9608,25.9155,25.9381,47400.0
2013-12-24 12:00:00,34.34,34.35,34.31,34.32,26900.0,25.9381,25.9457,25.9155,25.923,26900.0
2013-12-24 12:10:00,34.32,34.33,34.27,34.28,81600.0,25.923,25.9306,25.8853,25.8928,81600.0
2013-12-24 12:20:00,34.28,34.3,34.25,34.29,71000.0,25.8928,25.9079,25.8701,25.9004,71000.0
2013-12-24 12:30:00,34.3,34.35,34.29,34.35,37700.0,25.9079,25.9457,25.9004,25.9457,37700.0
2013-12-24 12:40:00,34.36,34.4,34.35,34.4,86900.0,25.9532,25.9834,25.9457,25.9834,86900.0
2013-12-24 12:50:00,34.4,34.41,34.38,34.41,89900.0,25.9834,25.991,25.9683,25.991,89900.0
2013-12-26 09:30:00,34.43,34.49,34.4,34.46,47900.0,26.0061,26.0514,25.9834,26.0288,47900.0
2013-12-26 09:40:00,34.47,34.52,34.44,34.45,47300.0,26.0363,26.0741,26.0137,26.0212,47300.0
2013-12-26 09:50:00,34.46,34.49,34.4,34.42,45500.0,26.0288,26.0514,25.9834,25.9986,45500.0
2013-12-26 10:00:00,34.42,34.46,34.39,34.39,55500.0,25.9986,26.0288,25.9759,25.9759,55500.0
2013-12-26 10:10:00,34.4,34.47,34.39,34.47,39800.0,25.9834,26.0363,25.9759,26.0363,39800.0
2013-12-26 10:20:00,34.47,34.5,34.46,34.49,37800.0,26.0363,26.059,26.0288,26.0514,37800.0
2013-12-26 10:30:00,34.5,34.5,34.49,34.5,22600.0,26.059,26.059,26.0514,26.059,22600.0
2013-12-26 10:40:00,34.5,34.5,34.48,34.48,24300.0,26.059,26.059,26.0439,26.0439,24300.0
2013-12-26 10:50:00,34.47,34.53,34.47,34.52,34200.0,26.0363,26.0816,26.0363,26.0741,34200.0
2013-12-26 11:00:00,34.52,34.53,34.49,34.5,26400.0,26.0741,26.0816,26.0514,26.059,26400.0
2013-12-26 11:10:00,34.5,34.55,34.49,34.52,71900.0,26.059,26.0967,26.0514,26.0741,71900.0
2013-12-26 11:20:00,34.52,34.54,34.51,34.54,36300.0,26.0741,26.0892,26.0665,26.0892,36300.0
2013-12-26 11:30:00,34.54,34.57,34.53,34.56,42200.0,26.0892,26.1119,26.0816,26.1043,42200.0
2013-12-26 11:40:00,34.57,34.59,34.56,34.59,36600.0,26.1119,26.127,26.1043,26.127,36600.0
2013-12-26 11:50:00,34.59,34.6,34.57,34.59,37200.0,26.127,26.1345,26.1119,26.127,37200.0
2013-12-26 12:00:00,34.6,34.62,34.59,34.6,48300.0,26.1345,26.1496,26.127,26.1345,48300.0
2013-12-26 12:10:00,34.59,34.6,34.57,34.57,31400.0,26.127,26.1345,26.1119,26.1119,31400.0
2013-12-26 12:20:00,34.57,34.57,34.52,34.55,48700.0,26.1119,26.1119,26.0741,26.0967,48700.0
2013-12-26 12:30:00,34.55,34.56,34.52,34.55,22300.0,26.0967,26.1043,26.0741,26.0967,22300.0
2013-12-26 12:40:00,34.54,34.57,34.54,34.57,23900.0,26.0892,26.1119,26.0892,26.1119,23900.0
2013-12-26 12:50:00,34.57,34.57,34.53,34.55,23400.0,26.1119,26.1119,26.0816,26.0967,23400.0
2013-12-26 13:00:00,34.55,34.56,34.54,34.56,21200.0,26.0967,26.1043,26.0892,26.1043,21200.0
2013-12-26 13:10:00,34.56,34.6,34.55,34.57,30300.0,26.1043,26.1345,26.0967,26.1119,30300.0
2013-12-26 13:20:00,34.57,34.58,34.55,34.56,22900.0,26.1119,26.1194,26.0967,26.1043,22900.0
2013-12-26 13:30:00,34.56,34.58,34.55,34.55,20500.0,26.1043,26.1194,26.0967,26.0967,20500.0
2013-12-26 13:40:00,34.56,34.56,34.54,34.56,16700.0,26.1043,26.1043,26.0892,26.1043,16700.0
2013-12-26 13:50:00,34.57,34.63,34.57,34.61,68900.0,26.1119,26.1572,26.1119,26.1421,68900.0
2013-12-26 14:00:00,34.61,34.64,34.6,34.61,61300.0,26.1421,26.1647,26.1345,26.1421,61300.0
2013-12-26 14:10:00,34.61,34.61,34.56,34.57,14300.0,26.1421,26.1421,26.1043,26.1119,14300.0
2013-12-26 14:20:00,34.57,34.58,34.55,34.57,24300.0,26.1119,26.1194,26.0967,26.1119,24300.0
2013-12-26 14:30:00,34.58,34.58,34.55,34.57,20200.0,26.1194,26.1194,26.0967,26.1119,20200.0
2013-12-26 14:40:00,34.57,34.57,34.53,34.57,21200.0,26.1119,26.1119,26.0816,26.1119,21200.0
2013-12-26 14:50:00,34.57,34.6,34.56,34.57,34600.0,26.1119,26.1345,26.1043,26.1119,34600.0
2013-12-26 15:00:00,34.56,34.57,34.53,34.55,45600.0,26.1043,26.1119,26.0816,26.0967,45600.0
2013-12-26 15:10:00,34.55,34.56,34.52,34.55,59000.0,26.0967,26.1043,26.0741,26.0967,59000.0
2013-12-26 15:20:00,34.54,34.56,34.53,34.56,35000.0,26.0892,26.1043,26.0816,26.1043,35000.0
2013-12-26 15:30:00,34.56,34.58,34.55,34.58,46400.0,26.1043,26.1194,26.0967,26.1194,46400.0
2013-12-26 15:40:00,34.57,34.59,34.55,34.56,102600.0,26.1119,26.127,26.0967,26.1043,102600.0
2013-12-26 15:50:00,34.57,34.59,34.56,34.57,227900.0,26.1119,26.127,26.1043,26.1119,227900.0
2013-12-27 09:30:00,34.55,34.64,34.44,34.51,165800.0,26.0967,26.1647,26.0137,26.0665,165800.0
2013-12-27 09:40:00,34.51,34.55,34.46,34.54,41600.0,26.0665,26.0967,26.0288,26.0892,41600.0
2013-12-27 09:50:00,34.53,34.61,34.52,34.57,34800.0,26.0816,26.1421,26.0741,26.1119,34800.0
2013-12-27 10:00:00,34.56,34.61,34.55,34.6,35500.0,26.1043,26.1421,26.0967,26.1345,35500.0
2013-12-27 10:10:00,34.59,34.59,34.5,34.5,33700.0,26.127,26.127,26.059,26.059,33700.0
2013-12-27 10:20:00,34.51,34.51,34.45,34.51,24200.0,26.0665,26.0665,26.0212,26.0665,24200.0
2013-12-27 10:30:00,34.5,34.51,34.42,34.51,169800.0,26.059,26.0665,25.9986,26.0665,169800.0
2013-12-27 10:40:00,34.51,34.51,34.44,34.45,29500.0,26.0665,26.0665,26.0137,26.0212,29500.0
2013-12-27 10:50:00,34.45,34.52,34.44,34.46,114000.0,26.0212,26.0741,26.0137,26.0288,114000.0
2013-12-27 11:00:00,34.46,34.47,34.4,34.46,91100.0,26.0288,26.0363,25.9834,26.0288,91100.0
2013-12-27 11:10:00,34.46,34.46,34.42,34.44,75800.0,26.0288,26.0288,25.9986,26.0137,75800.0
2013-12-27 11:20:00,34.44,34.45,34.4,34.41,187000.0,26.0137,26.0212,25.9834,25.991,187000.0
2013-12-27 11:30:00,34.4,34.48,34.4,34.45,51300.0,25.9834,26.0439,25.9834,26.0212,51300.0
2013-12-27 11:40:00,34.45,34.47,34.44,34.46,25700.0,26.0212,26.0363,26.0137,26.0288,25700.0
2013-12-27 11:50:00,34.47,34.52,34.46,34.51,49000.0,26.0363,26.0741,26.0288,26.0665,49000.0
2013-12-27 12:00:00,34.5,34.51,34.47,34.48,36400.0,26.059,26.0665,26.0363,26.0439,36400.0
2013-12-27 12:10:00,34.48,34.49,34.46,34.46,16300.0,26.0439,26.0514,26.0288,26.0288,16300.0
2013-12-27 12:20:00,34.47,34.49,34.45,34.48,24600.0,26.0363,26.0514,26.0212,26.0439,24600.0
2013-12-27 12:30:00,34.48,34.48,34.46,34.46,16100.0,26.0439,26.0439,26.0288,26.0288,16100.0
2013-12-27 12:40:00,34.47,34.47,34.45,34.46,23900.0,26.0363,26.0363,26.0212,26.0288,23900.0
2013-12-27 12:50:00,34.46,34.48,34.46,34.46,28100.0,26.0288,26.0439,26.0288,26.0288,28100.0
2013-12-27 13:00:00,34.46,34.47,34.44,34.44,22300.0,26.0288,26.0363,26.0137,26.0137,22300.0
2013-12-27 13:10:00,34.45,34.45,34.43,34.44,20900.0,26.0212,26.0212,26.0061,26.0137,20900.0
2013-12-27 13:20:00,34.44,34.44,34.43,34.43,6100.0,26.0137,26.0137,26.0061,26.0061,6100.0
2013-12-27 13:30:00,34.43,34.45,34.43,34.44,20300.0,26.0061,26.0212,26.0061,26.0137,20300.0
2013-12-27 13:40:00,34.45,34.45,34.43,34.45,27300.0,26.0212,26.0212,26.0061,26.0212,27300.0
2013-12-27 13:50:00,34.45,34.47,34.44,34.46,17000.0,26.0212,26.0363,26.0137,26.0288,17000.0
2013-12-27 14:00:00,34.46,34.48,34.44,34.47,20600.0,26.0288,26.0439,26.0137,26.0363,20600.0
2013-12-27 14:10:00,34.48,34.48,34.44,34.46,49700.0,26.0439,26.0439,26.0137,26.0288,49700.0
2013-12-27 14:20:00,34.46,34.48,34.45,34.47,25200.0,26.0288,26.0439,26.0212,26.0363,25200.0
2013-12-27 14:30:00,34.47,34.51,34.47,34.51,35300.0,26.0363,26.0665,26.0363,26.0665,35300.0
2013-12-27 14:40:00,34.51,34.51,34.49,34.51,28300.0,26.0665,26.0665,26.0514,26.0665,28300.0
2013-12-27 14:50:00,34.51,34.51,34.49,34.5,27100.0,26.0665,26.0665,26.0514,26.059,27100.0
2013-12-27 15:00:00,34.49,34.52,34.49,34.52,21500.0,26.0514,26.0741,26.0514,26.0741,21500.0
2013-12-27 15:10:00,34.51,34.52,34.5,34.51,18000.0,26.0665,26.0741,26.059,26.0665,18000.0
2013-12-27 15:20:00,34.5,34.52,34.49,34.51,37700.0,26.059,26.0741,26.0514,26.0665,37700.0
2013-12-27 15:30:00,34.5,34.52,34.49,34.5,45000.0,26.059,26.0741,26.0514,26.059,45000.0
2013-12-27 15:40:00,34.5,34.52,34.48,34.5,56400.0,26.059,26.0741,26.0439,26.059,56400.0
2013-12-27 15:50:00,34.51,34.53,34.5,34.51,170200.0,26.0665,26.0816,26.059,26.0665,170200.0
2013-12-30 09:30:00,34.63,34.65,34.53,34.6,57800.0,26.1572,26.1723,26.0816,26.1345,57800.0
2013-12-30 09:40:00,34.6,34.6,34.49,34.5,82800.0,26.1345,26.1345,26.0514,26.059,82800.0
2013-12-30 09:50:00,34.51,34.52,34.45,34.45,33300.0,26.0665,26.0741,26.0212,26.0212,33300.0
2013-12-30 10:00:00,34.44,34.49,34.44,34.45,32700.0,26.0137,26.0514,26.0137,26.0212,32700.0
2013-12-30 10:10:00,34.45,34.48,34.45,34.48,18500.0,26.0212,26.0439,26.0212,26.0439,18500.0
2013-12-30 10:20:00,34.49,34.5,34.46,34.46,20000.0,26.0514,26.059,26.0288,26.0288,20000.0
2013-12-30 10:30:00,34.46,34.6,34.46,34.6,186500.0,26.0288,26.1345,26.0288,26.1345,186500.0
2013-12-30 10:40:00,34.6,34.61,34.56,34.59,40800.0,26.1345,26.1421,26.1043,26.127,40800.0
2013-12-30 10:50:00,34.59,34.59,34.55,34.58,35100.0,26.127,26.127,26.0967,26.1194,35100.0
2013-12-30 11:00:00,34.58,34.6,34.57,34.6,46100.0,26.1194,26.1345,26.1119,26.1345,46100.0
2013-12-30 11:10:00,34.59,34.61,34.58,34.6,26500.0,26.127,26.1421,26.1194,26.1345,26500.0
2013-12-30 11:20:00,34.61,34.62,34.59,34.6,43200.0,26.1421,26.1496,26.127,26.1345,43200.0
2013-12-30 11:30:00,34.59,34.61,34.56,34.59,147900.0,26.127,26.1421,26.1043,26.127,147900.0
2013-12-30 11:40:00,34.59,34.63,34.59,34.62,62700.0,26.127,26.1572,26.127,26.1496,62700.0
2013-12-30 11:50:00,34.62,34.63,34.6,34.6,16900.0,26.1496,26.1572,26.1345,26.1345,16900.0
2013-12-30 12:00:00,34.6,34.61,34.59,34.6,23300.0,26.1345,26.1421,26.127,26.1345,23300.0
2013-12-30 12:10:00,34.61,34.61,34.57,34.57,17500.0,26.1421,26.1421,26.1119,26.1119,17500.0
2013-12-30 12:20:00,34.57,34.58,34.55,34.55,20100.0,26.1119,26.1194,26.0967,26.0967,20100.0
2013-12-30 12:30:00,34.55,34.56,34.54,34.54,27100.0,26.0967,26.1043,26.0892,26.0892,27100.0
2013-12-30 12:40:00,34.55,34.55,34.54,34.55,9100.0,26.0967,26.0967,26.0892,26.0967,9100.0
2013-12-30 12:50:00,34.54,34.54,34.51,34.52,24600.0,26.0892,26.0892,26.0665,26.0741,24600.0
2013-12-30 13:00:00,34.53,34.53,34.52,34.53,5900.0,26.0816,26.0816,26.0741,26.0816,5900.0
2013-12-30 13:10:00,34.52,34.53,34.52,34.52,17000.0,26.0741,26.0816,26.0741,26.0741,17000.0
2013-12-30 13:20:00,34.52,34.53,34.51,34.51,12900.0,26.0741,26.0816,26.0665,26.0665,12900.0
2013-12-30 13:30:00,34.52,34.53,34.51,34.52,51200.0,26.0741,26.0816,26.0665,26.0741,51200.0
2013-12-30 13:40:00,34.52,34.53,34.51,34.52,39200.0,26.0741,26.0816,26.0665,26.0741,39200.0
2013-12-30 13:50:00,34.52,34.52,34.51,34.52,6100.0,26.0741,26.0741,26.0665,26.0741,6100.0
2013-12-30 14:00:00,34.51,34.53,34.51,34.52,51300.0,26.0665,26.0816,26.0665,26.0741,51300.0
2013-12-30 14:10:00,34.52,34.53,34.52,34.53,16900.0,26.0741,26.0816,26.0741,26.0816,16900.0
2013-12-30 14:20:00,34.53,34.59,34.52,34.59,124700.0,26.0816,26.127,26.0741,26.127,124700.0
2013-12-30 14:30:00,34.59,34.6,34.56,34.56,48300.0,26.127,26.1345,26.1043,26.1043,48300.0
2013-12-30 14:40:00,34.56,34.59,34.56,34.59,24100.0,26.1043,26.127,26.1043,26.127,24100.0
2013-12-30 14:50:00,34.58,34.6,34.57,34.57,34700.0,26.1194,26.1345,26.1119,26.1119,34700.0
2013-12-30 15:00:00,34.58,34.58,34.55,34.55,25500.0,26.1194,26.1194,26.0967,26.0967,25500.0
2013-12-30 15:10:00,34.56,34.56,34.52,34.52,29100.0,26.1043,26.1043,26.0741,26.0741,29100.0
2013-12-30 15:20:00,34.52,34.53,34.5,34.5,81900.0,26.0741,26.0816,26.059,26.059,81900.0
2013-12-30 15:30:00,34.5,34.51,34.5,34.51,17700.0,26.059,26.0665,26.059,26.0665,17700.0
2013-12-30 15:40:00,34.5,34.53,34.49,34.51,70100.0,26.059,26.0816,26.0514,26.0665,70100.0
2013-12-30 15:50:00,34.51,34.55,34.51,34.54,217200.0,26.0665,26.0967,26.0665,26.0892,217200.0
2013-12-31 09:30:00,34.59,34.7,34.58,34.61,47900.0,26.127,26.21,26.1194,26.1421,47900.0
2013-12-31 09:40:00,34.59,34.62,34.57,34.58,15100.0,26.127,26.1496,26.1119,26.1194,15100.0
2013-12-31 09:50:00,34.57,34.71,34.57,34.71,69500.0,26.1119,26.2176,26.1119,26.2176,69500.0
2013-12-31 10:00:00,34.71,34.76,34.69,34.76,48500.0,26.2176,26.2554,26.2025,26.2554,48500.0
2013-12-31 10:10:00,34.76,34.77,34.7,34.71,70000.0,26.2554,26.2629,26.21,26.2176,70000.0
2013-12-31 10:20:00,34.7,34.76,34.69,34.75,85700.0,26.21,26.2554,26.2025,26.2478,85700.0
2013-12-31 10:30:00,34.75,34.77,34.73,34.74,26300.0,26.2478,26.2629,26.2327,26.2403,26300.0
2013-12-31 10:40:00,34.74,34.74,34.71,34.74,24500.0,26.2403,26.2403,26.2176,26.2403,24500.0
2013-12-31 10:50:00,34.74,34.74,34.71,34.74,19000.0,26.2403,26.2403,26.2176,26.2403,19000.0
2013-12-31 11:00:00,34.74,34.8,34.74,34.8,33000.0,26.2403,26.2856,26.2403,26.2856,33000.0
2013-12-31 11:10:00,34.79,34.84,34.78,34.79,49800.0,26.278,26.3158,26.2705,26.278,49800.0
2013-12-31 11:20:00,34.79,34.8,34.76,34.77,46200.0,26.278,26.2856,26.2554,26.2629,46200.0
2013-12-31 11:30:00,34.78,34.79,34.78,34.79,13800.0,26.2705,26.278,26.2705,26.278,13800.0
2013-12-31 11:40:00,34.79,34.79,34.72,34.75,32800.0,26.278,26.278,26.2252,26.2478,32800.0
2013-12-31 11:50:00,34.75,34.77,34.73,34.75,23300.0,26.2478,26.2629,26.2327,26.2478,23300.0
2013-12-31 12:00:00,34.75,34.76,34.71,34.74,28800.0,26.2478,26.2554,26.2176,26.2403,28800.0
2013-12-31 12:10:00,34.75,34.75,34.73,34.74,14500.0,26.2478,26.2478,26.2327,26.2403,14500.0
2013-12-31 12:20:00,34.74,34.77,34.74,34.77,28700.0,26.2403,26.2629,26.2403,26.2629,28700.0
2013-12-31 12:30:00,34.77,34.8,34.77,34.79,67100.0,26.2629,26.2856,26.2629,26.278,67100.0
2013-12-31 12:40:00,34.79,34.81,34.78,34.8,97500.0,26.278,26.2931,26.2705,26.2856,97500.0
2013-12-31 12:50:00,34.8,34.83,34.79,34.83,28200.0,26.2856,26.3082,26.278,26.3082,28200.0
2013-12-31 13:00:00,34.82,34.82,34.79,34.79,29000.0,26.3007,26.3007,26.278,26.278,29000.0
2013-12-31 13:10:00,34.79,34.8,34.79,34.8,21700.0,26.278,26.2856,26.278,26.2856,21700.0
2013-12-31 13:20:00,34.8,34.83,34.8,34.83,35200.0,26.2856,26.3082,26.2856,26.3082,35200.0
2013-12-31 13:30:00,34.82,34.84,34.82,34.84,32100.0,26.3007,26.3158,26.3007,26.3158,32100.0
2013-12-31 13:40:00,34.84,34.84,34.82,34.84,34600.0,26.3158,26.3158,26.3007,26.3158,34600.0
2013-12-31 13:50:00,34.84,34.86,34.83,34.86,38200.0,26.3158,26.3309,26.3082,26.3309,38200.0
2013-12-31 14:00:00,34.86,34.86,34.84,34.84,41900.0,26.3309,26.3309,26.3158,26.3158,41900.0
2013-12-31 14:10:00,34.85,34.87,34.84,34.87,19900.0,26.3233,26.3385,26.3158,26.3385,19900.0
2013-12-31 14:20:00,34.87,34.87,34.84,34.84,51300.0,26.3385,26.3385,26.3158,26.3158,51300.0
2013-12-31 14:30:00,34.85,34.87,34.84,34.85,58900.0,26.3233,26.3385,26.3158,26.3233,58900.0
2013-12-31 14:40:00,34.84,34.85,34.83,34.85,57000.0,26.3158,26.3233,26.3082,26.3233,57000.0
2013-12-31 14:50:00,34.85,34.86,34.84,34.86,49600.0,26.3233,26.3309,26.3158,26.3309,49600.0
2013-12-31 15:00:00,34.86,34.86,34.84,34.84,55500.0,26.3309,26.3309,26.3158,26.3158,55500.0
2013-12-31 15:10:00,34.85,34.87,34.84,34.87,46300.0,26.3233,26.3385,26.3158,26.3385,46300.0
2013-12-31 15:20:00,34.86,34.88,34.86,34.87,45300.0,26.3309,26.346,26.3309,26.3385,45300.0
2013-12-31 15:30:00,34.87,34.91,34.87,34.89,220500.0,26.3385,26.3687,26.3385,26.3536,220500.0
2013-12-31 15:40:00,34.89,34.99,34.89,34.96,288900.0,26.3536,26.4291,26.3536,26.4064,288900.0
2013-12-31 15:50:00,34.97,34.97,34.9,34.94,367700.0,26.414,26.414,26.3611,26.3913,367700.0
2014-01-02 09:30:00,34.3,35.03,34.3,34.75,334100.0,25.9079,26.4593,25.9079,26.2478,334100.0
2014-01-02 09:40:00,34.74,34.87,34.64,34.84,210500.0,26.2403,26.3385,26.1647,26.3158,210500.0
2014-01-02 09:50:00,34.84,34.88,34.77,34.77,126700.0,26.3158,26.346,26.2629,26.2629,126700.0
2014-01-02 10:00:00,34.77,34.78,34.62,34.68,126200.0,26.2629,26.2705,26.1496,26.1949,126200.0
2014-01-02 10:10:00,34.68,34.72,34.66,34.66,91300.0,26.1949,26.2252,26.1798,26.1798,91300.0
2014-01-02 10:20:00,34.66,34.67,34.6,34.62,215000.0,26.1798,26.1874,26.1345,26.1496,215000.0
2014-01-02 10:30:00,34.61,34.63,34.58,34.58,42600.0,26.1421,26.1572,26.1194,26.1194,42600.0
2014-01-02 10:40:00,34.59,34.69,34.59,34.65,49800.0,26.127,26.2025,26.127,26.1723,49800.0
2014-01-02 10:50:00,34.65,34.65,34.56,34.59,56400.0,26.1723,26.1723,26.1043,26.127,56400.0
2014-01-02 11:00:00,34.59,34.59,34.52,34.55,54000.0,26.127,26.127,26.0741,26.0967,54000.0
2014-01-02 11:10:00,34.54,34.55,34.51,34.53,37400.0,26.0892,26.0967,26.0665,26.0816,37400.0
2014-01-02 11:20:00,34.53,34.58,34.52,34.53,37100.0,26.0816,26.1194,26.0741,26.0816,37100.0
2014-01-02 11:30:00,34.53,34.54,34.5,34.54,54800.0,26.0816,26.0892,26.059,26.0892,54800.0
2014-01-02 11:40:00,34.53,34.54,34.48,34.48,35900.0,26.0816,26.0892,26.0439,26.0439,35900.0
2014-01-02 11:50:00,34.48,34.48,34.44,34.47,58400.0,26.0439,26.0439,26.0137,26.0363,58400.0
2014-01-02 12:00:00,34.47,34.51,34.47,34.5,41900.0,26.0363,26.0665,26.0363,26.059,41900.0
2014-01-02 12:10:00,34.5,34.51,34.49,34.5,24200.0,26.059,26.0665,26.0514,26.059,24200.0
2014-01-02 12:20:00,34.49,34.51,34.47,34.49,39300.0,26.0514,26.0665,26.0363,26.0514,39300.0
2014-01-02 12:30:00,34.49,34.49,34.44,34.47,44600.0,26.0514,26.0514,26.0137,26.0363,44600.0
2014-01-02 12:40:00,34.47,34.47,34.42,34.46,53000.0,26.0363,26.0363,25.9986,26.0288,53000.0
2014-01-02 12:50:00,34.45,34.47,34.44,34.47,73200.0,26.0212,26.0363,26.0137,26.0363,73200.0
2014-01-02 13:00:00,34.46,34.51,34.46,34.5,64700.0,26.0288,26.0665,26.0288,26.059,64700.0
2014-01-02 13:10:00,34.49,34.5,34.49,34.5,28200.0,26.0514,26.059,26.0514,26.059,28200.0
2014-01-02 13:20:00,34.49,34.52,34.47,34.52,69200.0,26.0514,26.0741,26.0363,26.0741,69200.0
2014-01-02 13:30:00,34.52,34.53,34.49,34.5,44500.0,26.0741,26.0816,26.0514,26.059,44500.0
2014-01-02 13:40:00,34.5,34.56,34.49,34.54,81600.0,26.059,26.1043,26.0514,26.0892,81600.0
2014-01-02 13:50:00,34.53,34.54,34.5,34.52,32600.0,26.0816,26.0892,26.059,26.0741,32600.0
2014-01-02 14:00:00,34.51,34.55,34.51,34.54,49400.0,26.0665,26.0967,26.0665,26.0892,49400.0
2014-01-02 14:10:00,34.53,34.56,34.44,34.44,65400.0,26.0816,26.1043,26.0137,26.0137,65400.0
2014-01-02 14:20:00,34.44,34.48,34.41,34.46,103700.0,26.0137,26.0439,25.991,26.0288,103700.0
2014-01-02 14:30:00,34.46,34.51,34.46,34.51,33900.0,26.0288,26.0665,26.0288,26.0665,33900.0
2014-01-02 14:40:00,34.5,34.57,34.5,34.57,46400.0,26.059,26.1119,26.059,26.1119,46400.0
2014-01-02 14:50:00,34.56,34.57,34.52,34.54,71300.0,26.1043,26.1119,26.0741,26.0892,71300.0
2014-01-02 15:00:00,34.53,34.57,34.52,34.56,82000.0,26.0816,26.1119,26.0741,26.1043,82000.0
2014-01-02 15:10:00,34.56,34.64,34.56,34.63,74700.0,26.1043,26.1647,26.1043,26.1572,74700.0
2014-01-02 15:20:00,34.63,34.63,34.57,34.57,76600.0,26.1572,26.1572,26.1119,26.1119,76600.0
2014-01-02 15:30:00,34.57,34.59,34.53,34.53,105400.0,26.1119,26.127,26.0816,26.0816,105400.0
2014-01-02 15:40:00,34.53,34.64,34.52,34.6,139300.0,26.0816,26.1647,26.0741,26.1345,139300.0
2014-01-02 15:50:00,34.6,34.61,34.54,34.56,291500.0,26.1345,26.1421,26.0892,26.1043,291500.0
2014-01-03 09:30:00,34.61,35.1,34.58,35.08,315200.0,26.1421,26.5122,26.1194,26.4971,315200.0
2014-01-03 09:40:00,35.09,35.13,35.01,35.08,306100.0,26.5046,26.5348,26.4442,26.4971,306100.0
2014-01-03 09:50:00,35.08,35.18,35.05,35.18,238400.0,26.4971,26.5726,26.4744,26.5726,238400.0
2014-01-03 10:00:00,35.17,35.26,35.16,35.25,192400.0,26.5651,26.633,26.5575,26.6255,192400.0
2014-01-03 10:10:00,35.25,35.34,35.09,35.14,337100.0,26.6255,26.6935,26.5046,26.5424,337100.0
2014-01-03 10:20:00,35.14,35.18,35.13,35.16,83000.0,26.5424,26.5726,26.5348,26.5575,83000.0
2014-01-03 10:30:00,35.15,35.23,35.14,35.18,84400.0,26.5499,26.6104,26.5424,26.5726,84400.0
2014-01-03 10:40:00,35.18,35.19,35.14,35.15,80200.0,26.5726,26.5802,26.5424,26.5499,80200.0
2014-01-03 10:50:00,35.15,35.2,35.15,35.18,248100.0,26.5499,26.5877,26.5499,26.5726,248100.0
2014-01-03 11:00:00,35.17,35.23,35.17,35.23,111100.0,26.5651,26.6104,26.5651,26.6104,111100.0
2014-01-03 11:10:00,35.23,35.23,35.12,35.16,93500.0,26.6104,26.6104,26.5273,26.5575,93500.0
2014-01-03 11:20:00,35.16,35.16,35.08,35.09,84200.0,26.5575,26.5575,26.4971,26.5046,84200.0
2014-01-03 11:30:00,35.09,35.11,35.07,35.09,85300.0,26.5046,26.5197,26.4895,26.5046,85300.0
2014-01-03 11:40:00,35.09,35.1,35.05,35.05,43800.0,26.5046,26.5122,26.4744,26.4744,43800.0
2014-01-03 11:50:00,35.06,35.06,35.0,35.01,53300.0,26.482,26.482,26.4366,26.4442,53300.0
2014-01-03 12:00:00,35.01,35.01,34.94,34.98,30000.0,26.4442,26.4442,26.3913,26.4215,30000.0
2014-01-03 12:10:00,34.99,35.02,34.98,35.01,47100.0,26.4291,26.4518,26.4215,26.4442,47100.0
2014-01-03 12:20:00,35.01,35.01,34.98,34.98,50600.0,26.4442,26.4442,26.4215,26.4215,50600.0
2014-01-03 12:30:00,34.99,35.04,34.98,35.04,48000.0,26.4291,26.4669,26.4215,26.4669,48000.0
2014-01-03 12:40:00,35.04,35.05,35.03,35.04,28400.0,26.4669,26.4744,26.4593,26.4669,28400.0
2014-01-03 12:50:00,35.04,35.05,35.01,35.02,14000.0,26.4669,26.4744,26.4442,26.4518,14000.0
2014-01-03 13:00:00,35.01,35.03,35.0,35.0,42000.0,26.4442,26.4593,26.4366,26.4366,42000.0
2014-01-03 13:10:00,35.01,35.01,34.94,34.95,54400.0,26.4442,26.4442,26.3913,26.3989,54400.0
2014-01-03 13:20:00,34.95,34.96,34.94,34.95,40800.0,26.3989,26.4064,26.3913,26.3989,40800.0
2014-01-03 13:30:00,34.95,34.95,34.9,34.94,57200.0,26.3989,26.3989,26.3611,26.3913,57200.0
2014-01-03 13:40:00,34.94,34.95,34.9,34.95,36500.0,26.3913,26.3989,26.3611,26.3989,36500.0
2014-01-03 13:50:00,34.95,34.95,34.92,34.92,25400.0,26.3989,26.3989,26.3762,26.3762,25400.0
2014-01-03 14:00:00,34.93,34.95,34.9,34.95,80900.0,26.3838,26.3989,26.3611,26.3989,80900.0
2014-01-03 14:10:00,34.95,34.95,34.92,34.92,38100.0,26.3989,26.3989,26.3762,26.3762,38100.0
2014-01-03 14:20:00,34.92,34.94,34.92,34.93,24500.0,26.3762,26.3913,26.3762,26.3838,24500.0
2014-01-03 14:30:00,34.94,34.96,34.92,34.94,53300.0,26.3913,26.4064,26.3762,26.3913,53300.0
2014-01-03 14:40:00,34.94,35.02,34.93,35.02,89500.0,26.3913,26.4518,26.3838,26.4518,89500.0
2014-01-03 14:50:00,35.03,35.06,35.02,35.02,27800.0,26.4593,26.482,26.4518,26.4518,27800.0
2014-01-03 15:00:00,35.02,35.03,34.98,35.02,51900.0,26.4518,26.4593,26.4215,26.4518,51900.0
2014-01-03 15:10:00,35.02,35.07,35.02,35.05,98300.0,26.4518,26.4895,26.4518,26.4744,98300.0
2014-01-03 15:20:00,35.05,35.07,35.03,35.06,87200.0,26.4744,26.4895,26.4593,26.482,87200.0
2014-01-03 15:30:00,35.07,35.1,35.06,35.08,73100.0,26.4895,26.5122,26.482,26.4971,73100.0
2014-01-03 15:40:00,35.07,35.07,35.0,35.01,119900.0,26.4895,26.4895,26.4366,26.4442,119900.0
2014-01-03 15:50:00,35.01,35.02,34.96,34.97,286000.0,26.4442,26.4518,26.4064,26.414,286000.0
2014-01-06 09:30:00,35.28,35.44,35.21,35.32,245200.0,26.6481,26.769,26.5953,26.6784,245200.0
2014-01-06 09:40:00,35.33,35.39,35.23,35.39,646100.0,26.6859,26.7312,26.6104,26.7312,646100.0
2014-01-06 09:50:00,35.39,35.56,35.36,35.51,159800.0,26.7312,26.8596,26.7086,26.8219,159800.0
2014-01-06 10:00:00,35.52,35.53,35.39,35.47,197300.0,26.8294,26.837,26.7312,26.7917,197300.0
2014-01-06 10:10:00,35.46,35.61,35.45,35.6,197000.0,26.7841,26.8974,26.7765,26.8898,197000.0
2014-01-06 10:20:00,35.6,35.66,35.57,35.59,207300.0,26.8898,26.9352,26.8672,26.8823,207300.0
2014-01-06 10:30:00,35.59,35.62,35.56,35.58,99800.0,26.8823,26.905,26.8596,26.8747,99800.0
2014-01-06 10:40:00,35.58,35.58,35.43,35.43,74000.0,26.8747,26.8747,26.7614,26.7614,74000.0
2014-01-06 10:50:00,35.43,35.44,35.37,35.37,434600.0,26.7614,26.769,26.7161,26.7161,434600.0
2014-01-06 11:00:00,35.37,35.41,35.29,35.36,364600.0,26.7161,26.7463,26.6557,26.7086,364600.0
2014-01-06 11:10:00,35.36,35.36,35.2,35.23,73200.0,26.7086,26.7086,26.5877,26.6104,73200.0
2014-01-06 11:20:00,35.23,35.28,35.22,35.24,58900.0,26.6104,26.6481,26.6028,26.6179,58900.0
2014-01-06 11:30:00,35.25,35.25,35.08,35.12,86500.0,26.6255,26.6255,26.4971,26.5273,86500.0
2014-01-06 11:40:00,35.12,35.16,35.07,35.15,112300.0,26.5273,26.5575,26.4895,26.5499,112300.0
2014-01-06 11:50:00,35.16,35.22,35.16,35.18,36200.0,26.5575,26.6028,26.5575,26.5726,36200.0
2014-01-06 12:00:00,35.19,35.2,35.16,35.17,43100.0,26.5802,26.5877,26.5575,26.5651,43100.0
2014-01-06 12:10:00,35.16,35.19,35.14,35.14,32600.0,26.5575,26.5802,26.5424,26.5424,32600.0
2014-01-06 12:20:00,35.14,35.15,35.12,35.12,32600.0,26.5424,26.5499,26.5273,26.5273,32600.0
2014-01-06 12:30:00,35.11,35.14,35.08,35.12,52500.0,26.5197,26.5424,26.4971,26.5273,52500.0
2014-01-06 12:40:00,35.12,35.12,35.07,35.07,39300.0,26.5273,26.5273,26.4895,26.4895,39300.0
2014-01-06 12:50:00,35.07,35.13,35.07,35.08,46500.0,26.4895,26.5348,26.4895,26.4971,46500.0
2014-01-06 13:00:00,35.09,35.11,35.06,35.1,64900.0,26.5046,26.5197,26.482,26.5122,64900.0
2014-01-06 13:10:00,35.09,35.11,35.07,35.11,28600.0,26.5046,26.5197,26.4895,26.5197,28600.0
2014-01-06 13:20:00,35.11,35.12,35.09,35.11,38900.0,26.5197,26.5273,26.5046,26.5197,38900.0
2014-01-06 13:30:00,35.1,35.11,35.08,35.11,23000.0,26.5122,26.5197,26.4971,26.5197,23000.0
2014-01-06 13:40:00,35.1,35.12,35.06,35.07,66600.0,26.5122,26.5273,26.482,26.4895,66600.0
2014-01-06 13:50:00,35.06,35.19,35.06,35.14,95900.0,26.482,26.5802,26.482,26.5424,95900.0
2014-01-06 14:00:00,35.15,35.17,35.08,35.08,22900.0,26.5499,26.5651,26.4971,26.4971,22900.0
2014-01-06 14:10:00,35.08,35.13,35.07,35.09,27300.0,26.4971,26.5348,26.4895,26.5046,27300.0
2014-01-06 14:20:00,35.09,35.09,34.99,35.0,279500.0,26.5046,26.5046,26.4291,26.4366,279500.0
2014-01-06 14:30:00,35.0,35.01,34.98,34.98,156000.0,26.4366,26.4442,26.4215,26.4215,156000.0
2014-01-06 14:40:00,34.99,35.03,34.98,35.01,411800.0,26.4291,26.4593,26.4215,26.4442,411800.0
2014-01-06 14:50:00,35.02,35.03,34.97,34.99,77000.0,26.4518,26.4593,26.414,26.4291,77000.0
2014-01-06 15:00:00,34.98,34.99,34.94,34.97,96000.0,26.4215,26.4291,26.3913,26.414,96000.0
2014-01-06 15:10:00,34.97,35.0,34.97,34.98,150300.0,26.414,26.4366,26.414,26.4215,150300.0
2014-01-06 15:20:00,34.98,34.99,34.94,34.96,66400.0,26.4215,26.4291,26.3913,26.4064,66400.0
2014-01-06 15:30:00,34.96,34.96,34.88,34.91,134500.0,26.4064,26.4064,26.346,26.3687,134500.0
2014-01-06 15:40:00,34.93,35.0,34.9,34.98,182300.0,26.3838,26.4366,26.3611,26.4215,182300.0
2014-01-06 15:50:00,34.98,35.0,34.94,34.94,345900.0,26.4215,26.4366,26.3913,26.3913,345900.0
2014-01-07 09:30:00,35.1,35.17,35.01,35.03,233100.0,26.5122,26.5651,26.4442,26.4593,233100.0
2014-01-07 09:40:00,35.04,35.05,34.92,34.94,180400.0,26.4669,26.4744,26.3762,26.3913,180400.0
2014-01-07 09:50:00,34.93,34.98,34.9,34.93,207700.0,26.3838,26.4215,26.3611,26.3838,207700.0
2014-01-07 10:00:00,34.93,34.98,34.89,34.91,198100.0,26.3838,26.4215,26.3536,26.3687,198100.0
2014-01-07 10:10:00,34.91,34.94,34.86,34.88,104400.0,26.3687,26.3913,26.3309,26.346,104400.0
2014-01-07 10:20:00,34.87,34.95,34.87,34.91,85300.0,26.3385,26.3989,26.3385,26.3687,85300.0
2014-01-07 10:30:00,34.91,34.98,34.91,34.94,128700.0,26.3687,26.4215,26.3687,26.3913,128700.0
2014-01-07 10:40:00,34.95,35.01,34.87,34.88,164200.0,26.3989,26.4442,26.3385,26.346,164200.0
2014-01-07 10:50:00,34.87,34.89,34.86,34.86,89100.0,26.3385,26.3536,26.3309,26.3309,89100.0
2014-01-07 11:00:00,34.86,34.88,34.8,34.8,164100.0,26.3309,26.346,26.2856,26.2856,164100.0
2014-01-07 11:10:00,34.8,34.82,34.77,34.78,119600.0,26.2856,26.3007,26.2629,26.2705,119600.0
2014-01-07 11:20:00,34.77,34.78,34.69,34.72,117900.0,26.2629,26.2705,26.2025,26.2252,117900.0
2014-01-07 11:30:00,34.71,34.79,34.71,34.75,107100.0,26.2176,26.278,26.2176,26.2478,107100.0
2014-01-07 11:40:00,34.75,34.8,34.72,34.72,119800.0,26.2478,26.2856,26.2252,26.2252,119800.0
2014-01-07 11:50:00,34.72,34.73,34.68,34.68,67000.0,26.2252,26.2327,26.1949,26.1949,67000.0
2014-01-07 12:00:00,34.68,34.74,34.68,34.73,58800.0,26.1949,26.2403,26.1949,26.2327,58800.0
2014-01-07 12:10:00,34.72,34.76,34.72,34.74,53600.0,26.2252,26.2554,26.2252,26.2403,53600.0
2014-01-07 12:20:00,34.74,34.76,34.71,34.72,52700.0,26.2403,26.2554,26.2176,26.2252,52700.0
2014-01-07 12:30:00,34.72,34.73,34.66,34.66,64100.0,26.2252,26.2327,26.1798,26.1798,64100.0
2014-01-07 12:40:00,34.66,34.68,34.64,34.65,135400.0,26.1798,26.1949,26.1647,26.1723,135400.0
2014-01-07 12:50:00,34.64,34.67,34.64,34.66,67300.0,26.1647,26.1874,26.1647,26.1798,67300.0
2014-01-07 13:00:00,34.67,34.67,34.62,34.62,87000.0,26.1874,26.1874,26.1496,26.1496,87000.0
2014-01-07 13:10:00,34.62,34.63,34.59,34.61,109600.0,26.1496,26.1572,26.127,26.1421,109600.0
2014-01-07 13:20:00,34.61,34.62,34.52,34.52,141600.0,26.1421,26.1496,26.0741,26.0741,141600.0
2014-01-07 13:30:00,34.52,34.53,34.47,34.52,191800.0,26.0741,26.0816,26.0363,26.0741,191800.0
2014-01-07 13:40:00,34.52,34.53,34.49,34.5,88500.0,26.0741,26.0816,26.0514,26.059,88500.0
2014-01-07 13:50:00,34.5,34.5,34.37,34.39,217200.0,26.059,26.059,25.9608,25.9759,217200.0
2014-01-07 14:00:00,34.38,34.41,34.33,34.41,219600.0,25.9683,25.991,25.9306,25.991,219600.0
2014-01-07 14:10:00,34.41,34.5,34.4,34.46,396600.0,25.991,26.059,25.9834,26.0288,396600.0
2014-01-07 14:20:00,34.46,34.52,34.46,34.49,375800.0,26.0288,26.0741,26.0288,26.0514,375800.0
2014-01-07 14:30:00,34.5,34.53,34.46,34.49,132000.0,26.059,26.0816,26.0288,26.0514,132000.0
2014-01-07 14:40:00,34.49,34.51,34.45,34.45,99500.0,26.0514,26.0665,26.0212,26.0212,99500.0
2014-01-07 14:50:00,34.45,34.49,34.45,34.49,59300.0,26.0212,26.0514,26.0212,26.0514,59300.0
2014-01-07 15:00:00,34.48,34.64,34.48,34.61,149700.0,26.0439,26.1647,26.0439,26.1421,149700.0
2014-01-07 15:10:00,34.61,34.62,34.55,34.6,132200.0,26.1421,26.1496,26.0967,26.1345,132200.0
2014-01-07 15:20:00,34.6,34.6,34.51,34.51,142400.0,26.1345,26.1345,26.0665,26.0665,142400.0
2014-01-07 15:30:00,34.52,34.57,34.48,34.52,274200.0,26.0741,26.1119,26.0439,26.0741,274200.0
2014-01-07 15:40:00,34.52,34.58,34.5,34.5,302700.0,26.0741,26.1194,26.059,26.059,302700.0
2014-01-07 15:50:00,34.51,34.56,34.49,34.53,602300.0,26.0665,26.1043,26.0514,26.0816,602300.0
2014-01-08 09:30:00,34.64,34.64,34.33,34.45,182700.0,26.1647,26.1647,25.9306,26.0212,182700.0
2014-01-08 09:40:00,34.45,34.51,34.33,34.38,131000.0,26.0212,26.0665,25.9306,25.9683,131000.0
2014-01-08 09:50:00,34.38,34.5,34.31,34.5,168800.0,25.9683,26.059,25.9155,26.059,168800.0
2014-01-08 10:00:00,34.5,34.67,34.45,34.65,194100.0,26.059,26.1874,26.0212,26.1723,194100.0
2014-01-08 10:10:00,34.65,34.68,34.59,34.65,149200.0,26.1723,26.1949,26.127,26.1723,149200.0
2014-01-08 10:20:00,34.66,34.76,34.65,34.67,255400.0,26.1798,26.2554,26.1723,26.1874,255400.0
2014-01-08 10:30:00,34.68,34.74,34.68,34.7,78200.0,26.1949,26.2403,26.1949,26.21,78200.0
2014-01-08 10:40:00,34.7,34.73,34.67,34.71,110400.0,26.21,26.2327,26.1874,26.2176,110400.0
2014-01-08 10:50:00,34.71,34.76,34.68,34.72,96500.0,26.2176,26.2554,26.1949,26.2252,96500.0
2014-01-08 11:00:00,34.72,34.73,34.66,34.71,150000.0,26.2252,26.2327,26.1798,26.2176,150000.0
2014-01-08 11:10:00,34.71,34.76,34.71,34.71,70800.0,26.2176,26.2554,26.2176,26.2176,70800.0
2014-01-08 11:20:00,34.71,34.74,34.69,34.74,122600.0,26.2176,26.2403,26.2025,26.2403,122600.0
2014-01-08 11:30:00,34.73,34.76,34.73,34.73,51000.0,26.2327,26.2554,26.2327,26.2327,51000.0
2014-01-08 11:40:00,34.73,34.84,34.73,34.82,100800.0,26.2327,26.3158,26.2327,26.3007,100800.0
2014-01-08 11:50:00,34.82,34.84,34.81,34.83,129700.0,26.3007,26.3158,26.2931,26.3082,129700.0
2014-01-08 12:00:00,34.82,34.84,34.77,34.77,83800.0,26.3007,26.3158,26.2629,26.2629,83800.0
2014-01-08 12:10:00,34.76,34.77,34.72,34.73,109700.0,26.2554,26.2629,26.2252,26.2327,109700.0
2014-01-08 12:20:00,34.73,34.77,34.7,34.72,93000.0,26.2327,26.2629,26.21,26.2252,93000.0
2014-01-08 12:30:00,34.72,34.73,34.7,34.71,76900.0,26.2252,26.2327,26.21,26.2176,76900.0
2014-01-08 12:40:00,34.7,34.72,34.69,34.7,43000.0,26.21,26.2252,26.2025,26.21,43000.0
2014-01-08 12:50:00,34.7,34.7,34.63,34.65,40600.0,26.21,26.21,26.1572,26.1723,40600.0
2014-01-08 13:00:00,34.65,34.68,34.63,34.66,44500.0,26.1723,26.1949,26.1572,26.1798,44500.0
2014-01-08 13:10:00,34.67,34.67,34.6,34.6,45600.0,26.1874,26.1874,26.1345,26.1345,45600.0
2014-01-08 13:20:00,34.6,34.65,34.58,34.65,30000.0,26.1345,26.1723,26.1194,26.1723,30000.0
2014-01-08 13:30:00,34.65,34.69,34.64,34.67,28200.0,26.1723,26.2025,26.1647,26.1874,28200.0
2014-01-08 13:40:00,34.68,34.72,34.66,34.68,40300.0,26.1949,26.2252,26.1798,26.1949,40300.0
2014-01-08 13:50:00,34.67,34.74,34.67,34.69,46400.0,26.1874,26.2403,26.1874,26.2025,46400.0
2014-01-08 14:00:00,34.69,34.79,34.65,34.68,167400.0,26.2025,26.278,26.1723,26.1949,167400.0
2014-01-08 14:10:00,34.68,34.72,34.64,34.69,79400.0,26.1949,26.2252,26.1647,26.2025,79400.0
2014-01-08 14:20:00,34.7,34.74,34.65,34.66,51500.0,26.21,26.2403,26.1723,26.1798,51500.0
2014-01-08 14:30:00,34.65,34.71,34.63,34.63,52800.0,26.1723,26.2176,26.1572,26.1572,52800.0
2014-01-08 14:40:00,34.64,34.67,34.61,34.61,46900.0,26.1647,26.1874,26.1421,26.1421,46900.0
2014-01-08 14:50:00,34.61,34.65,34.59,34.62,58200.0,26.1421,26.1723,26.127,26.1496,58200.0
2014-01-08 15:00:00,34.62,34.63,34.57,34.58,85500.0,26.1496,26.1572,26.1119,26.1194,85500.0
2014-01-08 15:10:00,34.59,34.6,34.53,34.53,76600.0,26.127,26.1345,26.0816,26.0816,76600.0
2014-01-08 15:20:00,34.53,34.54,34.47,34.49,127100.0,26.0816,26.0892,26.0363,26.0514,127100.0
2014-01-08 15:30:00,34.5,34.61,34.5,34.6,103500.0,26.059,26.1421,26.059,26.1345,103500.0
2014-01-08 15:40:00,34.59,34.69,34.55,34.69,209800.0,26.127,26.2025,26.0967,26.2025,209800.0
2014-01-08 15:50:00,34.69,34.7,34.64,34.65,427800.0,26.2025,26.21,26.1647,26.1723,427800.0
2014-01-09 09:30:00,34.71,34.83,34.68,34.72,109400.0,26.2176,26.3082,26.1949,26.2252,109400.0
2014-01-09 09:40:00,34.73,34.76,34.6,34.66,121200.0,26.2327,26.2554,26.1345,26.1798,121200.0
2014-01-09 09:50:00,34.65,34.7,34.59,34.69,82300.0,26.1723,26.21,26.127,26.2025,82300.0
2014-01-09 10:00:00,34.7,34.72,34.48,34.51,194000.0,26.21,26.2252,26.0439,26.0665,194000.0
2014-01-09 10:10:00,34.5,34.59,34.47,34.57,94100.0,26.059,26.127,26.0363,26.1119,94100.0
2014-01-09 10:20:00,34.57,34.57,34.49,34.55,105400.0,26.1119,26.1119,26.0514,26.0967,105400.0
2014-01-09 10:30:00,34.55,34.59,34.52,34.56,43600.0,26.0967,26.127,26.0741,26.1043,43600.0
2014-01-09 10:40:00,34.55,34.56,34.4,34.44,110800.0,26.0967,26.1043,25.9834,26.0137,110800.0
2014-01-09 10:50:00,34.43,34.43,34.34,34.4,78800.0,26.0061,26.0061,25.9381,25.9834,78800.0
2014-01-09 11:00:00,34.4,34.41,34.33,34.33,208300.0,25.9834,25.991,25.9306,25.9306,208300.0
2014-01-09 11:10:00,34.33,34.42,34.32,34.42,104900.0,25.9306,25.9986,25.923,25.9986,104900.0
2014-01-09 11:20:00,34.42,34.46,34.39,34.39,63200.0,25.9986,26.0288,25.9759,25.9759,63200.0
2014-01-09 11:30:00,34.4,34.4,34.36,34.38,39000.0,25.9834,25.9834,25.9532,25.9683,39000.0
2014-01-09 11:40:00,34.39,34.41,34.37,34.38,55900.0,25.9759,25.991,25.9608,25.9683,55900.0
2014-01-09 11:50:00,34.37,34.42,34.34,34.42,111300.0,25.9608,25.9986,25.9381,25.9986,111300.0
2014-01-09 12:00:00,34.42,34.43,34.41,34.41,131700.0,25.9986,26.0061,25.991,25.991,131700.0
2014-01-09 12:10:00,34.41,34.43,34.4,34.4,33000.0,25.991,26.0061,25.9834,25.9834,33000.0
2014-01-09 12:20:00,34.41,34.51,34.41,34.5,63500.0,25.991,26.0665,25.991,26.059,63500.0
2014-01-09 12:30:00,34.5,34.55,34.49,34.51,35700.0,26.059,26.0967,26.0514,26.0665,35700.0
2014-01-09 12:40:00,34.52,34.54,34.5,34.51,29400.0,26.0741,26.0892,26.059,26.0665,29400.0
2014-01-09 12:50:00,34.5,34.56,34.49,34.56,33100.0,26.059,26.1043,26.0514,26.1043,33100.0
2014-01-09 13:00:00,34.56,34.58,34.52,34.53,60500.0,26.1043,26.1194,26.0741,26.0816,60500.0
2014-01-09 13:10:00,34.54,34.56,34.52,34.55,86000.0,26.0892,26.1043,26.0741,26.0967,86000.0
2014-01-09 13:20:00,34.55,34.56,34.52,34.55,49000.0,26.0967,26.1043,26.0741,26.0967,49000.0
2014-01-09 13:30:00,34.55,34.57,34.53,34.55,49100.0,26.0967,26.1119,26.0816,26.0967,49100.0
2014-01-09 13:40:00,34.56,34.58,34.55,34.56,51800.0,26.1043,26.1194,26.0967,26.1043,51800.0
2014-01-09 13:50:00,34.55,34.58,34.55,34.57,41300.0,26.0967,26.1194,26.0967,26.1119,41300.0
2014-01-09 14:00:00,34.57,34.57,34.49,34.5,30300.0,26.1119,26.1119,26.0514,26.059,30300.0
2014-01-09 14:10:00,34.5,34.53,34.5,34.52,44400.0,26.059,26.0816,26.059,26.0741,44400.0
2014-01-09 14:20:00,34.52,34.56,34.51,34.56,44200.0,26.0741,26.1043,26.0665,26.1043,44200.0
2014-01-09 14:30:00,34.57,34.57,34.49,34.49,37700.0,26.1119,26.1119,26.0514,26.0514,37700.0
2014-01-09 14:40:00,34.49,34.59,34.49,34.56,58600.0,26.0514,26.127,26.0514,26.1043,58600.0
2014-01-09 14:50:00,34.56,34.59,34.56,34.56,46600.0,26.1043,26.127,26.1043,26.1043,46600.0
2014-01-09 15:00:00,34.57,34.59,34.55,34.56,68800.0,26.1119,26.127,26.0967,26.1043,68800.0
2014-01-09 15:10:00,34.56,34.65,34.56,34.62,80500.0,26.1043,26.1723,26.1043,26.1496,80500.0
2014-01-09 15:20:00,34.62,34.68,34.61,34.68,95700.0,26.1496,26.1949,26.1421,26.1949,95700.0
2014-01-09 15:30:00,34.68,34.69,34.6,34.63,201100.0,26.1949,26.2025,26.1345,26.1572,201100.0
2014-01-09 15:40:00,34.64,34.69,34.64,34.69,126800.0,26.1647,26.2025,26.1647,26.2025,126800.0
2014-01-09 15:50:00,34.69,34.7,34.65,34.69,315900.0,26.2025,26.21,26.1723,26.2025,315900.0
2014-01-10 09:30:00,34.67,34.73,34.13,34.24,342900.0,26.1874,26.2327,25.7795,25.8626,342900.0
2014-01-10 09:40:00,34.23,34.23,34.13,34.22,156400.0,25.855,25.855,25.7795,25.8475,156400.0
2014-01-10 09:50:00,34.22,34.28,34.2,34.24,168300.0,25.8475,25.8928,25.8324,25.8626,168300.0
2014-01-10 10:00:00,34.24,34.26,34.05,34.17,267800.0,25.8626,25.8777,25.7191,25.8097,267800.0
2014-01-10 10:10:00,34.17,34.26,34.12,34.25,137400.0,25.8097,25.8777,25.772,25.8701,137400.0
2014-01-10 10:20:00,34.24,34.26,34.12,34.17,95500.0,25.8626,25.8777,25.772,25.8097,95500.0
2014-01-10 10:30:00,34.17,34.18,34.1,34.13,81100.0,25.8097,25.8173,25.7568,25.7795,81100.0
2014-01-10 10:40:00,34.12,34.22,34.12,34.22,103600.0,25.772,25.8475,25.772,25.8475,103600.0
2014-01-10 10:50:00,34.23,34.31,34.23,34.28,66700.0,25.855,25.9155,25.855,25.8928,66700.0
2014-01-10 11:00:00,34.27,34.3,34.25,34.3,57900.0,25.8853,25.9079,25.8701,25.9079,57900.0
2014-01-10 11:10:00,34.3,34.33,34.25,34.29,67700.0,25.9079,25.9306,25.8701,25.9004,67700.0
2014-01-10 11:20:00,34.28,34.28,34.23,34.28,54600.0,25.8928,25.8928,25.855,25.8928,54600.0
2014-01-10 11:30:00,34.27,34.27,34.2,34.23,69100.0,25.8853,25.8853,25.8324,25.855,69100.0
2014-01-10 11:40:00,34.23,34.24,34.19,34.22,85300.0,25.855,25.8626,25.8248,25.8475,85300.0
2014-01-10 11:50:00,34.21,34.26,34.19,34.24,118200.0,25.8399,25.8777,25.8248,25.8626,118200.0
2014-01-10 12:00:00,34.24,34.24,34.18,34.22,89000.0,25.8626,25.8626,25.8173,25.8475,89000.0
2014-01-10 12:10:00,34.23,34.26,34.2,34.25,118900.0,25.855,25.8777,25.8324,25.8701,118900.0
2014-01-10 12:20:00,34.25,34.25,34.21,34.23,74200.0,25.8701,25.8701,25.8399,25.855,74200.0
2014-01-10 12:30:00,34.23,34.25,34.21,34.23,67200.0,25.855,25.8701,25.8399,25.855,67200.0
2014-01-10 12:40:00,34.23,34.28,34.22,34.24,149300.0,25.855,25.8928,25.8475,25.8626,149300.0
2014-01-10 12:50:00,34.23,34.23,34.17,34.18,144500.0,25.855,25.855,25.8097,25.8173,144500.0
2014-01-10 13:00:00,34.18,34.2,34.15,34.16,61900.0,25.8173,25.8324,25.7946,25.8022,61900.0
2014-01-10 13:10:00,34.17,34.18,34.14,34.18,46900.0,25.8097,25.8173,25.7871,25.8173,46900.0
2014-01-10 13:20:00,34.17,34.18,34.13,34.15,46600.0,25.8097,25.8173,25.7795,25.7946,46600.0
2014-01-10 13:30:00,34.16,34.2,34.16,34.19,56200.0,25.8022,25.8324,25.8022,25.8248,56200.0
2014-01-10 13:40:00,34.2,34.21,34.18,34.19,33200.0,25.8324,25.8399,25.8173,25.8248,33200.0
2014-01-10 13:50:00,34.2,34.21,34.09,34.11,181300.0,25.8324,25.8399,25.7493,25.7644,181300.0
2014-01-10 14:00:00,34.11,34.15,34.1,34.11,63500.0,25.7644,25.7946,25.7568,25.7644,63500.0
2014-01-10 14:10:00,34.12,34.12,34.08,34.12,85400.0,25.772,25.772,25.7417,25.772,85400.0
2014-01-10 14:20:00,34.11,34.18,34.11,34.17,88700.0,25.7644,25.8173,25.7644,25.8097,88700.0
2014-01-10 14:30:00,34.16,34.18,34.15,34.16,48200.0,25.8022,25.8173,25.7946,25.8022,48200.0
2014-01-10 14:40:00,34.17,34.18,34.15,34.15,54900.0,25.8097,25.8173,25.7946,25.7946,54900.0
2014-01-10 14:50:00,34.16,34.16,34.12,34.12,63900.0,25.8022,25.8022,25.772,25.772,63900.0
2014-01-10 15:00:00,34.13,34.21,34.13,34.2,115000.0,25.7795,25.8399,25.7795,25.8324,115000.0
2014-01-10 15:10:00,34.19,34.22,34.19,34.19,98700.0,25.8248,25.8475,25.8248,25.8248,98700.0
2014-01-10 15:20:00,34.2,34.22,34.18,34.21,57600.0,25.8324,25.8475,25.8173,25.8399,57600.0
2014-01-10 15:30:00,34.21,34.24,34.2,34.22,222800.0,25.8399,25.8626,25.8324,25.8475,222800.0
2014-01-10 15:40:00,34.22,34.24,34.17,34.17,145800.0,25.8475,25.8626,25.8097,25.8097,145800.0
2014-01-10 15:50:00,34.18,34.23,34.17,34.22,328800.0,25.8173,25.855,25.8097,25.8475,328800.0
2014-01-13 09:30:00,34.19,34.28,34.13,34.16,156600.0,25.8248,25.8928,25.7795,25.8022,156600.0
2014-01-13 09:40:00,34.17,34.25,34.17,34.23,122300.0,25.8097,25.8701,25.8097,25.855,122300.0
2014-01-13 09:50:00,34.22,34.23,34.11,34.12,173100.0,25.8475,25.855,25.7644,25.772,173100.0
2014-01-13 10:00:00,34.13,34.19,34.09,34.15,82100.0,25.7795,25.8248,25.7493,25.7946,82100.0
2014-01-13 10:10:00,34.14,34.15,34.08,34.09,70200.0,25.7871,25.7946,25.7417,25.7493,70200.0
2014-01-13 10:20:00,34.09,34.16,34.09,34.16,90400.0,25.7493,25.8022,25.7493,25.8022,90400.0
2014-01-13 10:30:00,34.15,34.21,34.15,34.18,68500.0,25.7946,25.8399,25.7946,25.8173,68500.0
2014-01-13 10:40:00,34.17,34.17,34.12,34.12,96900.0,25.8097,25.8097,25.772,25.772,96900.0
2014-01-13 10:50:00,34.11,34.14,34.09,34.09,38500.0,25.7644,25.7871,25.7493,25.7493,38500.0
2014-01-13 11:00:00,34.09,34.09,34.02,34.07,231300.0,25.7493,25.7493,25.6964,25.7342,231300.0
2014-01-13 11:10:00,34.07,34.09,34.05,34.05,72500.0,25.7342,25.7493,25.7191,25.7191,72500.0
2014-01-13 11:20:00,34.05,34.06,34.03,34.05,60500.0,25.7191,25.7266,25.704,25.7191,60500.0
2014-01-13 11:30:00,34.05,34.08,34.05,34.06,64600.0,25.7191,25.7417,25.7191,25.7266,64600.0
2014-01-13 11:40:00,34.06,34.1,34.06,34.07,88900.0,25.7266,25.7568,25.7266,25.7342,88900.0
2014-01-13 11:50:00,34.07,34.08,34.05,34.07,73000.0,25.7342,25.7417,25.7191,25.7342,73000.0
2014-01-13 12:00:00,34.08,34.1,34.03,34.05,160100.0,25.7417,25.7568,25.704,25.7191,160100.0
2014-01-13 12:10:00,34.05,34.08,34.03,34.03,75200.0,25.7191,25.7417,25.704,25.704,75200.0
2014-01-13 12:20:00,34.03,34.07,34.01,34.05,82400.0,25.704,25.7342,25.6889,25.7191,82400.0
2014-01-13 12:30:00,34.05,34.05,33.96,34.02,203200.0,25.7191,25.7191,25.6511,25.6964,203200.0
2014-01-13 12:40:00,34.02,34.04,33.95,33.96,85600.0,25.6964,25.7115,25.6435,25.6511,85600.0
2014-01-13 12:50:00,33.96,33.97,33.93,33.94,62400.0,25.6511,25.6587,25.6284,25.636,62400.0
2014-01-13 13:00:00,33.94,33.96,33.89,33.94,130000.0,25.636,25.6511,25.5982,25.636,130000.0
2014-01-13 13:10:00,33.94,33.94,33.83,33.85,139200.0,25.636,25.636,25.5529,25.568,139200.0
2014-01-13 13:20:00,33.85,33.9,33.84,33.89,59400.0,25.568,25.6058,25.5605,25.5982,59400.0
2014-01-13 13:30:00,33.89,33.89,33.83,33.84,80500.0,25.5982,25.5982,25.5529,25.5605,80500.0
2014-01-13 13:40:00,33.84,33.87,33.79,33.85,103200.0,25.5605,25.5831,25.5227,25.568,103200.0
2014-01-13 13:50:00,33.85,33.88,33.83,33.88,63500.0,25.568,25.5907,25.5529,25.5907,63500.0
2014-01-13 14:00:00,33.88,33.89,33.81,33.83,101700.0,25.5907,25.5982,25.5378,25.5529,101700.0
2014-01-13 14:10:00,33.83,33.84,33.77,33.78,66900.0,25.5529,25.5605,25.5076,25.5151,66900.0
2014-01-13 14:20:00,33.78,33.81,33.74,33.74,112300.0,25.5151,25.5378,25.4849,25.4849,112300.0
2014-01-13 14:30:00,33.75,33.76,33.72,33.75,91800.0,25.4925,25.5,25.4698,25.4925,91800.0
2014-01-13 14:40:00,33.75,33.78,33.67,33.67,143700.0,25.4925,25.5151,25.4321,25.4321,143700.0
2014-01-13 14:50:00,33.68,33.7,33.62,33.66,131000.0,25.4396,25.4547,25.3943,25.4245,131000.0
2014-01-13 15:00:00,33.67,33.67,33.55,33.59,201500.0,25.4321,25.4321,25.3414,25.3716,201500.0
2014-01-13 15:10:00,33.59,33.64,33.59,33.61,141500.0,25.3716,25.4094,25.3716,25.3867,141500.0
2014-01-13 15:20:00,33.61,33.62,33.55,33.57,196200.0,25.3867,25.3943,25.3414,25.3565,196200.0
2014-01-13 15:30:00,33.57,33.57,33.46,33.5,481900.0,25.3565,25.3565,25.2734,25.3036,481900.0
2014-01-13 15:40:00,33.5,33.5,33.43,33.47,467000.0,25.3036,25.3036,25.2508,25.281,467000.0
2014-01-13 15:50:00,33.48,33.52,33.47,33.51,664300.0,25.2885,25.3188,25.281,25.3112,664300.0
2014-01-14 09:30:00,33.65,33.83,33.58,33.73,148900.0,25.4169,25.5529,25.3641,25.4774,148900.0
2014-01-14 09:40:00,33.72,33.73,33.58,33.6,150400.0,25.4698,25.4774,25.3641,25.3792,150400.0
2014-01-14 09:50:00,33.61,33.62,33.5,33.59,162200.0,25.3867,25.3943,25.3036,25.3716,162200.0
2014-01-14 10:00:00,33.59,33.69,33.52,33.6,154300.0,25.3716,25.4472,25.3188,25.3792,154300.0
2014-01-14 10:10:00,33.6,33.67,33.58,33.66,111800.0,25.3792,25.4321,25.3641,25.4245,111800.0
2014-01-14 10:20:00,33.67,33.69,33.55,33.57,240800.0,25.4321,25.4472,25.3414,25.3565,240800.0
2014-01-14 10:30:00,33.58,33.6,33.51,33.53,90400.0,25.3641,25.3792,25.3112,25.3263,90400.0
2014-01-14 10:40:00,33.53,33.57,33.52,33.54,99200.0,25.3263,25.3565,25.3188,25.3339,99200.0
2014-01-14 10:50:00,33.54,33.6,33.52,33.58,110600.0,25.3339,25.3792,25.3188,25.3641,110600.0
2014-01-14 11:00:00,33.58,33.61,33.55,33.55,72900.0,25.3641,25.3867,25.3414,25.3414,72900.0
2014-01-14 11:10:00,33.55,33.66,33.55,33.64,142900.0,25.3414,25.4245,25.3414,25.4094,142900.0
2014-01-14 11:20:00,33.64,33.67,33.6,33.65,109700.0,25.4094,25.4321,25.3792,25.4169,109700.0
2014-01-14 11:30:00,33.65,33.69,33.65,33.68,97500.0,25.4169,25.4472,25.4169,25.4396,97500.0
2014-01-14 11:40:00,33.68,33.73,33.68,33.71,65000.0,25.4396,25.4774,25.4396,25.4623,65000.0
2014-01-14 11:50:00,33.71,33.72,33.64,33.67,70600.0,25.4623,25.4698,25.4094,25.4321,70600.0
2014-01-14 12:00:00,33.67,33.71,33.65,33.7,61600.0,25.4321,25.4623,25.4169,25.4547,61600.0
2014-01-14 12:10:00,33.71,33.77,33.7,33.75,60500.0,25.4623,25.5076,25.4547,25.4925,60500.0
2014-01-14 12:20:00,33.76,33.8,33.74,33.74,70000.0,25.5,25.5302,25.4849,25.4849,70000.0
2014-01-14 12:30:00,33.75,33.84,33.75,33.8,173500.0,25.4925,25.5605,25.4925,25.5302,173500.0
2014-01-14 12:40:00,33.81,33.83,33.78,33.8,92100.0,25.5378,25.5529,25.5151,25.5302,92100.0
2014-01-14 12:50:00,33.8,33.81,33.74,33.74,83900.0,25.5302,25.5378,25.4849,25.4849,83900.0
2014-01-14 13:00:00,33.75,33.76,33.74,33.76,53700.0,25.4925,25.5,25.4849,25.5,53700.0
2014-01-14 13:10:00,33.75,33.8,33.74,33.77,75100.0,25.4925,25.5302,25.4849,25.5076,75100.0
2014-01-14 13:20:00,33.77,33.78,33.74,33.75,57800.0,25.5076,25.5151,25.4849,25.4925,57800.0
2014-01-14 13:30:00,33.76,33.8,33.75,33.77,48500.0,25.5,25.5302,25.4925,25.5076,48500.0
2014-01-14 13:40:00,33.77,33.78,33.71,33.71,114500.0,25.5076,25.5151,25.4623,25.4623,114500.0
2014-01-14 13:50:00,33.72,33.73,33.69,33.73,58000.0,25.4698,25.4774,25.4472,25.4774,58000.0
2014-01-14 14:00:00,33.73,33.74,33.68,33.68,78600.0,25.4774,25.4849,25.4396,25.4396,78600.0
2014-01-14 14:10:00,33.68,33.68,33.61,33.61,110000.0,25.4396,25.4396,25.3867,25.3867,110000.0
2014-01-14 14:20:00,33.61,33.68,33.61,33.66,96700.0,25.3867,25.4396,25.3867,25.4245,96700.0
2014-01-14 14:30:00,33.67,33.72,33.65,33.72,109700.0,25.4321,25.4698,25.4169,25.4698,109700.0
2014-01-14 14:40:00,33.72,33.72,33.68,33.7,69900.0,25.4698,25.4698,25.4396,25.4547,69900.0
2014-01-14 14:50:00,33.7,33.73,33.69,33.71,111400.0,25.4547,25.4774,25.4472,25.4623,111400.0
2014-01-14 15:00:00,33.71,33.77,33.71,33.77,51500.0,25.4623,25.5076,25.4623,25.5076,51500.0
2014-01-14 15:10:00,33.76,33.85,33.76,33.83,109200.0,25.5,25.568,25.5,25.5529,109200.0
2014-01-14 15:20:00,33.83,33.86,33.81,33.85,217300.0,25.5529,25.5756,25.5378,25.568,217300.0
2014-01-14 15:30:00,33.84,33.85,33.81,33.81,212700.0,25.5605,25.568,25.5378,25.5378,212700.0
2014-01-14 15:40:00,33.82,33.83,33.76,33.79,259400.0,25.5454,25.5529,25.5,25.5227,259400.0
2014-01-14 15:50:00,33.78,33.82,33.75,33.81,331100.0,25.5151,25.5454,25.4925,25.5378,331100.0
2014-01-15 09:30:00,34.07,34.1,33.84,33.89,234500.0,25.7342,25.7568,25.5605,25.5982,234500.0
2014-01-15 09:40:00,33.89,34.02,33.79,34.01,345900.0,25.5982,25.6964,25.5227,25.6889,345900.0
2014-01-15 09:50:00,34.01,34.04,33.82,33.89,238800.0,25.6889,25.7115,25.5454,25.5982,238800.0
2014-01-15 10:00:00,33.89,33.99,33.89,33.99,158800.0,25.5982,25.6738,25.5982,25.6738,158800.0
2014-01-15 10:10:00,33.99,34.0,33.9,33.97,372800.0,25.6738,25.6813,25.6058,25.6587,372800.0
2014-01-15 10:20:00,33.97,34.02,33.92,33.92,182200.0,25.6587,25.6964,25.6209,25.6209,182200.0
2014-01-15 10:30:00,33.92,33.96,33.91,33.94,199200.0,25.6209,25.6511,25.6133,25.636,199200.0
2014-01-15 10:40:00,33.94,33.97,33.9,33.93,328600.0,25.636,25.6587,25.6058,25.6284,328600.0
2014-01-15 10:50:00,33.92,33.94,33.88,33.89,294500.0,25.6209,25.636,25.5907,25.5982,294500.0
2014-01-15 11:00:00,33.9,33.94,33.88,33.92,249200.0,25.6058,25.636,25.5907,25.6209,249200.0
2014-01-15 11:10:00,33.92,33.94,33.87,33.91,278400.0,25.6209,25.636,25.5831,25.6133,278400.0
2014-01-15 11:20:00,33.91,33.91,33.84,33.87,74100.0,25.6133,25.6133,25.5605,25.5831,74100.0
2014-01-15 11:30:00,33.87,33.91,33.86,33.89,88200.0,25.5831,25.6133,25.5756,25.5982,88200.0
2014-01-15 11:40:00,33.9,33.98,33.86,33.98,96600.0,25.6058,25.6662,25.5756,25.6662,96600.0
2014-01-15 11:50:00,33.98,33.98,33.93,33.96,71000.0,25.6662,25.6662,25.6284,25.6511,71000.0
2014-01-15 12:00:00,33.97,34.03,33.97,34.02,53300.0,25.6587,25.704,25.6587,25.6964,53300.0
2014-01-15 12:10:00,34.02,34.05,34.01,34.05,41800.0,25.6964,25.7191,25.6889,25.7191,41800.0
2014-01-15 12:20:00,34.05,34.06,34.03,34.04,37600.0,25.7191,25.7266,25.704,25.7115,37600.0
2014-01-15 12:30:00,34.05,34.05,33.96,33.97,39900.0,25.7191,25.7191,25.6511,25.6587,39900.0
2014-01-15 12:40:00,33.97,34.01,33.97,33.99,56100.0,25.6587,25.6889,25.6587,25.6738,56100.0
2014-01-15 12:50:00,33.99,34.04,33.99,34.04,45200.0,25.6738,25.7115,25.6738,25.7115,45200.0
2014-01-15 13:00:00,34.04,34.07,34.02,34.03,33700.0,25.7115,25.7342,25.6964,25.704,33700.0
2014-01-15 13:10:00,34.02,34.06,34.0,34.06,32900.0,25.6964,25.7266,25.6813,25.7266,32900.0
2014-01-15 13:20:00,34.06,34.1,33.99,33.99,113700.0,25.7266,25.7568,25.6738,25.6738,113700.0
2014-01-15 13:30:00,33.99,34.03,33.98,34.0,77200.0,25.6738,25.704,25.6662,25.6813,77200.0
2014-01-15 13:40:00,34.0,34.03,33.97,33.98,88600.0,25.6813,25.704,25.6587,25.6662,88600.0
2014-01-15 13:50:00,33.98,34.0,33.95,33.97,53400.0,25.6662,25.6813,25.6435,25.6587,53400.0
2014-01-15 14:00:00,33.97,34.01,33.95,34.0,46500.0,25.6587,25.6889,25.6435,25.6813,46500.0
2014-01-15 14:10:00,34.0,34.04,33.96,34.04,51900.0,25.6813,25.7115,25.6511,25.7115,51900.0
2014-01-15 14:20:00,34.04,34.07,34.03,34.06,63100.0,25.7115,25.7342,25.704,25.7266,63100.0
2014-01-15 14:30:00,34.06,34.09,34.02,34.04,68000.0,25.7266,25.7493,25.6964,25.7115,68000.0
2014-01-15 14:40:00,34.04,34.11,34.02,34.08,113700.0,25.7115,25.7644,25.6964,25.7417,113700.0
2014-01-15 14:50:00,34.07,34.1,34.05,34.09,55600.0,25.7342,25.7568,25.7191,25.7493,55600.0
2014-01-15 15:00:00,34.1,34.11,34.07,34.11,63400.0,25.7568,25.7644,25.7342,25.7644,63400.0
2014-01-15 15:10:00,34.11,34.12,34.09,34.09,101400.0,25.7644,25.772,25.7493,25.7493,101400.0
2014-01-15 15:20:00,34.09,34.09,34.03,34.07,112400.0,25.7493,25.7493,25.704,25.7342,112400.0
2014-01-15 15:30:00,34.07,34.14,34.06,34.14,122100.0,25.7342,25.7871,25.7266,25.7871,122100.0
2014-01-15 15:40:00,34.14,34.16,34.09,34.13,281900.0,25.7871,25.8022,25.7493,25.7795,281900.0
2014-01-15 15:50:00,34.13,34.16,34.12,34.16,366900.0,25.7795,25.8022,25.772,25.8022,366900.0
2014-01-16 09:30:00,34.14,34.18,34.0,34.0,192400.0,25.7871,25.8173,25.6813,25.6813,192400.0
2014-01-16 09:40:00,33.99,34.02,33.86,34.02,236600.0,25.6738,25.6964,25.5756,25.6964,236600.0
2014-01-16 09:50:00,34.01,34.08,33.99,34.05,368400.0,25.6889,25.7417,25.6738,25.7191,368400.0
2014-01-16 10:00:00,34.06,34.08,33.94,33.97,142700.0,25.7266,25.7417,25.636,25.6587,142700.0
2014-01-16 10:10:00,33.97,33.99,33.92,33.98,128300.0,25.6587,25.6738,25.6209,25.6662,128300.0
2014-01-16 10:20:00,33.98,33.99,33.94,33.97,85900.0,25.6662,25.6738,25.636,25.6587,85900.0
2014-01-16 10:30:00,33.98,33.98,33.92,33.93,92900.0,25.6662,25.6662,25.6209,25.6284,92900.0
2014-01-16 10:40:00,33.94,33.97,33.9,33.9,62600.0,25.636,25.6587,25.6058,25.6058,62600.0
2014-01-16 10:50:00,33.9,33.9,33.8,33.9,152000.0,25.6058,25.6058,25.5302,25.6058,152000.0
2014-01-16 11:00:00,33.89,33.97,33.85,33.96,268700.0,25.5982,25.6587,25.568,25.6511,268700.0
2014-01-16 11:10:00,33.97,34.0,33.9,33.92,139300.0,25.6587,25.6813,25.6058,25.6209,139300.0
2014-01-16 11:20:00,33.92,33.96,33.9,33.92,83600.0,25.6209,25.6511,25.6058,25.6209,83600.0
2014-01-16 11:30:00,33.93,34.01,33.92,34.0,185600.0,25.6284,25.6889,25.6209,25.6813,185600.0
2014-01-16 11:40:00,34.01,34.13,33.99,34.07,238700.0,25.6889,25.7795,25.6738,25.7342,238700.0
2014-01-16 11:50:00,34.07,34.1,33.97,33.98,134000.0,25.7342,25.7568,25.6587,25.6662,134000.0
2014-01-16 12:00:00,33.97,34.0,33.9,33.9,227100.0,25.6587,25.6813,25.6058,25.6058,227100.0
2014-01-16 12:10:00,33.9,33.91,33.86,33.9,93800.0,25.6058,25.6133,25.5756,25.6058,93800.0
2014-01-16 12:20:00,33.9,33.95,33.87,33.9,104800.0,25.6058,25.6435,25.5831,25.6058,104800.0
2014-01-16 12:30:00,33.9,33.95,33.89,33.89,88000.0,25.6058,25.6435,25.5982,25.5982,88000.0
2014-01-16 12:40:00,33.89,33.91,33.86,33.87,77400.0,25.5982,25.6133,25.5756,25.5831,77400.0
2014-01-16 12:50:00,33.87,33.91,33.86,33.91,193200.0,25.5831,25.6133,25.5756,25.6133,193200.0
2014-01-16 13:00:00,33.9,34.0,33.9,34.0,96900.0,25.6058,25.6813,25.6058,25.6813,96900.0
2014-01-16 13:10:00,34.0,34.05,33.95,33.95,198900.0,25.6813,25.7191,25.6435,25.6435,198900.0
2014-01-16 13:20:00,33.95,33.95,33.87,33.89,97100.0,25.6435,25.6435,25.5831,25.5982,97100.0
2014-01-16 13:30:00,33.9,33.91,33.88,33.9,64200.0,25.6058,25.6133,25.5907,25.6058,64200.0
2014-01-16 13:40:00,33.9,33.91,33.86,33.89,166400.0,25.6058,25.6133,25.5756,25.5982,166400.0
2014-01-16 13:50:00,33.88,33.92,33.87,33.9,103500.0,25.5907,25.6209,25.5831,25.6058,103500.0
2014-01-16 14:00:00,33.9,33.9,33.87,33.9,52400.0,25.6058,25.6058,25.5831,25.6058,52400.0
2014-01-16 14:10:00,33.9,33.9,33.85,33.87,61800.0,25.6058,25.6058,25.568,25.5831,61800.0
2014-01-16 14:20:00,33.86,33.88,33.83,33.84,77800.0,25.5756,25.5907,25.5529,25.5605,77800.0
2014-01-16 14:30:00,33.85,33.87,33.83,33.87,53900.0,25.568,25.5831,25.5529,25.5831,53900.0
2014-01-16 14:40:00,33.87,33.88,33.83,33.84,69600.0,25.5831,25.5907,25.5529,25.5605,69600.0
2014-01-16 14:50:00,33.84,33.87,33.82,33.84,140400.0,25.5605,25.5831,25.5454,25.5605,140400.0
2014-01-16 15:00:00,33.84,33.86,33.82,33.85,230900.0,25.5605,25.5756,25.5454,25.568,230900.0
2014-01-16 15:10:00,33.85,33.89,33.84,33.85,115900.0,25.568,25.5982,25.5605,25.568,115900.0
2014-01-16 15:20:00,33.86,33.89,33.86,33.88,194500.0,25.5756,25.5982,25.5756,25.5907,194500.0
2014-01-16 15:30:00,33.87,33.96,33.85,33.93,147500.0,25.5831,25.6511,25.568,25.6284,147500.0
2014-01-16 15:40:00,33.93,33.97,33.88,33.9,735600.0,25.6284,25.6587,25.5907,25.6058,735600.0
2014-01-16 15:50:00,33.9,33.94,33.89,33.93,480100.0,25.6058,25.636,25.5982,25.6284,480100.0
2014-01-17 09:30:00,33.45,33.48,32.73,32.82,1246100.0,25.2659,25.2885,24.722,24.79,1246100.0
2014-01-17 09:40:00,32.82,33.03,32.82,33.01,567600.0,24.79,24.9486,24.79,24.9335,567600.0
2014-01-17 09:50:00,33.02,33.13,32.97,33.01,385500.0,24.9411,25.0242,24.9033,24.9335,385500.0
2014-01-17 10:00:00,33.0,33.06,32.83,33.02,246600.0,24.926,24.9713,24.7976,24.9411,246600.0
2014-01-17 10:10:00,33.02,33.04,32.95,33.03,283800.0,24.9411,24.9562,24.8882,24.9486,283800.0
2014-01-17 10:20:00,33.03,33.03,32.95,32.96,136200.0,24.9486,24.9486,24.8882,24.8958,136200.0
2014-01-17 10:30:00,32.97,33.01,32.94,32.97,128500.0,24.9033,24.9335,24.8807,24.9033,128500.0
2014-01-17 10:40:00,32.96,32.97,32.9,32.95,116400.0,24.8958,24.9033,24.8504,24.8882,116400.0
2014-01-17 10:50:00,32.96,32.96,32.86,32.87,98000.0,24.8958,24.8958,24.8202,24.8278,98000.0
2014-01-17 11:00:00,32.88,32.91,32.83,32.83,301500.0,24.8353,24.858,24.7976,24.7976,301500.0
2014-01-17 11:10:00,32.83,32.98,32.8,32.98,192400.0,24.7976,24.9109,24.7749,24.9109,192400.0
2014-01-17 11:20:00,32.98,33.01,32.96,32.97,133100.0,24.9109,24.9335,24.8958,24.9033,133100.0
2014-01-17 11:30:00,32.96,33.0,32.92,32.93,156600.0,24.8958,24.926,24.8656,24.8731,156600.0
2014-01-17 11:40:00,32.94,32.94,32.9,32.93,49100.0,24.8807,24.8807,24.8504,24.8731,49100.0
2014-01-17 11:50:00,32.94,33.12,32.94,33.12,108900.0,24.8807,25.0166,24.8807,25.0166,108900.0
2014-01-17 12:00:00,33.11,33.12,32.94,32.94,127200.0,25.0091,25.0166,24.8807,24.8807,127200.0
2014-01-17 12:10:00,32.94,33.05,32.93,32.97,100300.0,24.8807,24.9637,24.8731,24.9033,100300.0
2014-01-17 12:20:00,32.97,33.04,32.97,33.02,51000.0,24.9033,24.9562,24.9033,24.9411,51000.0
2014-01-17 12:30:00,33.02,33.02,32.94,33.01,75300.0,24.9411,24.9411,24.8807,24.9335,75300.0
2014-01-17 12:40:00,33.0,33.01,32.97,32.97,41500.0,24.926,24.9335,24.9033,24.9033,41500.0
2014-01-17 12:50:00,32.97,32.99,32.96,32.97,48700.0,24.9033,24.9184,24.8958,24.9033,48700.0
2014-01-17 13:00:00,32.97,33.01,32.96,32.96,73200.0,24.9033,24.9335,24.8958,24.8958,73200.0
2014-01-17 13:10:00,32.96,33.0,32.93,33.0,88000.0,24.8958,24.926,24.8731,24.926,88000.0
2014-01-17 13:20:00,32.99,33.01,32.97,33.0,94800.0,24.9184,24.9335,24.9033,24.926,94800.0
2014-01-17 13:30:00,33.0,33.0,32.95,32.97,67000.0,24.926,24.926,24.8882,24.9033,67000.0
2014-01-17 13:40:00,32.97,32.98,32.95,32.97,86400.0,24.9033,24.9109,24.8882,24.9033,86400.0
2014-01-17 13:50:00,32.97,32.99,32.96,32.98,63500.0,24.9033,24.9184,24.8958,24.9109,63500.0
2014-01-17 14:00:00,32.99,32.99,32.95,32.95,67300.0,24.9184,24.9184,24.8882,24.8882,67300.0
2014-01-17 14:10:00,32.95,32.96,32.91,32.91,92200.0,24.8882,24.8958,24.858,24.858,92200.0
2014-01-17 14:20:00,32.91,32.93,32.9,32.93,111000.0,24.858,24.8731,24.8504,24.8731,111000.0
2014-01-17 14:30:00,32.93,32.94,32.92,32.94,92000.0,24.8731,24.8807,24.8656,24.8807,92000.0
2014-01-17 14:40:00,32.94,32.97,32.93,32.96,133100.0,24.8807,24.9033,24.8731,24.8958,133100.0
2014-01-17 14:50:00,32.96,32.99,32.96,32.97,122100.0,24.8958,24.9184,24.8958,24.9033,122100.0
2014-01-17 15:00:00,32.98,33.0,32.9,32.91,222400.0,24.9109,24.926,24.8504,24.858,222400.0
2014-01-17 15:10:00,32.91,32.91,32.77,32.77,149500.0,24.858,24.858,24.7523,24.7523,149500.0
2014-01-17 15:20:00,32.77,32.8,32.75,32.77,231300.0,24.7523,24.7749,24.7371,24.7523,231300.0
2014-01-17 15:30:00,32.77,32.77,32.63,32.66,296100.0,24.7523,24.7523,24.6465,24.6692,296100.0
2014-01-17 15:40:00,32.66,32.73,32.66,32.72,488300.0,24.6692,24.722,24.6692,24.7145,488300.0
2014-01-17 15:50:00,32.73,32.75,32.67,32.7,678300.0,24.722,24.7371,24.6767,24.6994,678300.0
2014-01-21 09:30:00,32.99,32.99,32.75,32.89,283400.0,24.9184,24.9184,24.7371,24.8429,283400.0
2014-01-21 09:40:00,32.9,32.91,32.81,32.91,222200.0,24.8504,24.858,24.7825,24.858,222200.0
2014-01-21 09:50:00,32.91,32.93,32.88,32.91,303900.0,24.858,24.8731,24.8353,24.858,303900.0
2014-01-21 10:00:00,32.9,32.93,32.87,32.91,251300.0,24.8504,24.8731,24.8278,24.858,251300.0
2014-01-21 10:10:00,32.9,32.92,32.87,32.9,274600.0,24.8504,24.8656,24.8278,24.8504,274600.0
2014-01-21 10:20:00,32.89,32.91,32.88,32.9,191500.0,24.8429,24.858,24.8353,24.8504,191500.0
2014-01-21 10:30:00,32.9,33.01,32.89,32.98,277200.0,24.8504,24.9335,24.8429,24.9109,277200.0
2014-01-21 10:40:00,32.98,32.99,32.93,32.98,286100.0,24.9109,24.9184,24.8731,24.9109,286100.0
2014-01-21 10:50:00,32.98,32.99,32.97,32.97,118100.0,24.9109,24.9184,24.9033,24.9033,118100.0
2014-01-21 11:00:00,32.97,32.98,32.86,32.87,176300.0,24.9033,24.9109,24.8202,24.8278,176300.0
2014-01-21 11:10:00,32.87,32.92,32.87,32.87,261200.0,24.8278,24.8656,24.8278,24.8278,261200.0
2014-01-21 11:20:00,32.87,32.9,32.86,32.88,100700.0,24.8278,24.8504,24.8202,24.8353,100700.0
2014-01-21 11:30:00,32.88,32.94,32.88,32.94,156300.0,24.8353,24.8807,24.8353,24.8807,156300.0
2014-01-21 11:40:00,32.94,32.96,32.9,32.91,167500.0,24.8807,24.8958,24.8504,24.858,167500.0
2014-01-21 11:50:00,32.9,32.91,32.88,32.9,111400.0,24.8504,24.858,24.8353,24.8504,111400.0
2014-01-21 12:00:00,32.9,32.92,32.88,32.91,129400.0,24.8504,24.8656,24.8353,24.858,129400.0
2014-01-21 12:10:00,32.91,32.96,32.9,32.95,88600.0,24.858,24.8958,24.8504,24.8882,88600.0
2014-01-21 12:20:00,32.95,33.01,32.95,32.99,123000.0,24.8882,24.9335,24.8882,24.9184,123000.0
2014-01-21 12:30:00,32.98,33.0,32.98,33.0,36800.0,24.9109,24.926,24.9109,24.926,36800.0
2014-01-21 12:40:00,33.0,33.01,32.99,32.99,71300.0,24.926,24.9335,24.9184,24.9184,71300.0
2014-01-21 12:50:00,33.0,33.01,32.98,33.0,38900.0,24.926,24.9335,24.9109,24.926,38900.0
2014-01-21 13:00:00,33.0,33.02,32.99,33.01,128100.0,24.926,24.9411,24.9184,24.9335,128100.0
2014-01-21 13:10:00,33.0,33.01,33.0,33.0,103600.0,24.926,24.9335,24.926,24.926,103600.0
2014-01-21 13:20:00,33.0,33.01,32.99,33.0,119500.0,24.926,24.9335,24.9184,24.926,119500.0
2014-01-21 13:30:00,33.01,33.03,33.0,33.0,100500.0,24.9335,24.9486,24.926,24.926,100500.0
2014-01-21 13:40:00,33.0,33.03,33.0,33.03,116200.0,24.926,24.9486,24.926,24.9486,116200.0
2014-01-21 13:50:00,33.03,33.03,33.0,33.0,104500.0,24.9486,24.9486,24.926,24.926,104500.0
2014-01-21 14:00:00,33.01,33.02,33.0,33.0,120100.0,24.9335,24.9411,24.926,24.926,120100.0
2014-01-21 14:10:00,33.0,33.05,33.0,33.03,135500.0,24.926,24.9637,24.926,24.9486,135500.0
2014-01-21 14:20:00,33.02,33.03,33.0,33.0,65000.0,24.9411,24.9486,24.926,24.926,65000.0
2014-01-21 14:30:00,33.0,33.0,32.98,32.98,119700.0,24.926,24.926,24.9109,24.9109,119700.0
2014-01-21 14:40:00,32.98,33.01,32.98,33.0,163800.0,24.9109,24.9335,24.9109,24.926,163800.0
2014-01-21 14:50:00,33.0,33.01,32.99,33.01,187700.0,24.926,24.9335,24.9184,24.9335,187700.0
2014-01-21 15:00:00,33.01,33.06,33.0,33.03,285600.0,24.9335,24.9713,24.926,24.9486,285600.0
2014-01-21 15:10:00,33.03,33.12,33.03,33.11,309700.0,24.9486,25.0166,24.9486,25.0091,309700.0
2014-01-21 15:20:00,33.1,33.11,33.04,33.04,125700.0,25.0015,25.0091,24.9562,24.9562,125700.0
2014-01-21 15:30:00,33.04,33.05,33.02,33.04,313100.0,24.9562,24.9637,24.9411,24.9562,313100.0
2014-01-21 15:40:00,33.04,33.08,33.03,33.06,228400.0,24.9562,24.9864,24.9486,24.9713,228400.0
2014-01-21 15:50:00,33.05,33.09,33.05,33.07,581500.0,24.9637,24.994,24.9637,24.9789,581500.0
2014-01-22 09:30:00,33.07,33.18,33.03,33.18,232700.0,24.9789,25.0619,24.9486,25.0619,232700.0
2014-01-22 09:40:00,33.17,33.37,33.14,33.34,314600.0,25.0544,25.2055,25.0317,25.1828,314600.0
2014-01-22 09:50:00,33.33,33.37,33.25,33.34,273700.0,25.1752,25.2055,25.1148,25.1828,273700.0
2014-01-22 10:00:00,33.34,33.38,33.25,33.27,185100.0,25.1828,25.213,25.1148,25.1299,185100.0
2014-01-22 10:10:00,33.28,33.35,33.24,33.33,153200.0,25.1375,25.1903,25.1073,25.1752,153200.0
2014-01-22 10:20:00,33.33,33.38,33.3,33.38,153700.0,25.1752,25.213,25.1526,25.213,153700.0
2014-01-22 10:30:00,33.38,33.39,33.32,33.32,120600.0,25.213,25.2206,25.1677,25.1677,120600.0
2014-01-22 10:40:00,33.31,33.33,33.22,33.22,131600.0,25.1601,25.1752,25.0922,25.0922,131600.0
2014-01-22 10:50:00,33.22,33.23,33.15,33.17,132300.0,25.0922,25.0997,25.0393,25.0544,132300.0
2014-01-22 11:00:00,33.18,33.2,33.15,33.19,130600.0,25.0619,25.077,25.0393,25.0695,130600.0
2014-01-22 11:10:00,33.19,33.23,33.16,33.19,74900.0,25.0695,25.0997,25.0468,25.0695,74900.0
2014-01-22 11:20:00,33.19,33.25,33.18,33.25,80600.0,25.0695,25.1148,25.0619,25.1148,80600.0
2014-01-22 11:30:00,33.25,33.26,33.16,33.21,72300.0,25.1148,25.1224,25.0468,25.0846,72300.0
2014-01-22 11:40:00,33.22,33.24,33.2,33.23,69800.0,25.0922,25.1073,25.077,25.0997,69800.0
2014-01-22 11:50:00,33.22,33.26,33.22,33.23,99300.0,25.0922,25.1224,25.0922,25.0997,99300.0
2014-01-22 12:00:00,33.24,33.29,33.22,33.29,60100.0,25.1073,25.145,25.0922,25.145,60100.0
2014-01-22 12:10:00,33.29,33.35,33.28,33.31,78300.0,25.145,25.1903,25.1375,25.1601,78300.0
2014-01-22 12:20:00,33.32,33.35,33.3,33.32,82000.0,25.1677,25.1903,25.1526,25.1677,82000.0
2014-01-22 12:30:00,33.32,33.32,33.3,33.3,47900.0,25.1677,25.1677,25.1526,25.1526,47900.0
2014-01-22 12:40:00,33.3,33.34,33.3,33.33,138700.0,25.1526,25.1828,25.1526,25.1752,138700.0
2014-01-22 12:50:00,33.33,33.37,33.32,33.36,93400.0,25.1752,25.2055,25.1677,25.1979,93400.0
2014-01-22 13:00:00,33.36,33.38,33.33,33.37,152500.0,25.1979,25.213,25.1752,25.2055,152500.0
2014-01-22 13:10:00,33.37,33.39,33.35,33.36,79800.0,25.2055,25.2206,25.1903,25.1979,79800.0
2014-01-22 13:20:00,33.35,33.41,33.35,33.4,101300.0,25.1903,25.2357,25.1903,25.2281,101300.0
2014-01-22 13:30:00,33.4,33.4,33.32,33.32,87300.0,25.2281,25.2281,25.1677,25.1677,87300.0
2014-01-22 13:40:00,33.33,33.36,33.32,33.32,110500.0,25.1752,25.1979,25.1677,25.1677,110500.0
2014-01-22 13:50:00,33.33,33.36,33.32,33.35,67400.0,25.1752,25.1979,25.1677,25.1903,67400.0
2014-01-22 14:00:00,33.35,33.39,33.35,33.38,98100.0,25.1903,25.2206,25.1903,25.213,98100.0
2014-01-22 14:10:00,33.39,33.39,33.36,33.38,128300.0,25.2206,25.2206,25.1979,25.213,128300.0
2014-01-22 14:20:00,33.38,33.41,33.38,33.38,92700.0,25.213,25.2357,25.213,25.213,92700.0
2014-01-22 14:30:00,33.38,33.4,33.36,33.4,92800.0,25.213,25.2281,25.1979,25.2281,92800.0
2014-01-22 14:40:00,33.41,33.42,33.34,33.34,101700.0,25.2357,25.2432,25.1828,25.1828,101700.0
2014-01-22 14:50:00,33.34,33.37,33.31,33.37,104900.0,25.1828,25.2055,25.1601,25.2055,104900.0
2014-01-22 15:00:00,33.38,33.41,33.37,33.37,144400.0,25.213,25.2357,25.2055,25.2055,144400.0
2014-01-22 15:10:00,33.38,33.38,33.36,33.37,139100.0,25.213,25.213,25.1979,25.2055,139100.0
2014-01-22 15:20:00,33.36,33.38,33.34,33.34,162900.0,25.1979,25.213,25.1828,25.1828,162900.0
2014-01-22 15:30:00,33.34,33.4,33.33,33.4,193200.0,25.1828,25.2281,25.1752,25.2281,193200.0
2014-01-22 15:40:00,33.39,33.44,33.38,33.41,408500.0,25.2206,25.2583,25.213,25.2357,408500.0
2014-01-22 15:50:00,33.41,33.44,33.39,33.42,553300.0,25.2357,25.2583,25.2206,25.2432,553300.0
2014-01-23 09:30:00,33.01,33.1,32.95,33.0,357200.0,24.9335,25.0015,24.8882,24.926,357200.0
2014-01-23 09:40:00,33.0,33.08,33.0,33.02,120800.0,24.926,24.9864,24.926,24.9411,120800.0
2014-01-23 09:50:00,33.02,33.21,33.01,33.12,435700.0,24.9411,25.0846,24.9335,25.0166,435700.0
2014-01-23 10:00:00,33.11,33.16,33.08,33.13,327000.0,25.0091,25.0468,24.9864,25.0242,327000.0
2014-01-23 10:10:00,33.13,33.14,33.1,33.11,193900.0,25.0242,25.0317,25.0015,25.0091,193900.0
2014-01-23 10:20:00,33.1,33.12,33.09,33.1,184400.0,25.0015,25.0166,24.994,25.0015,184400.0
2014-01-23 10:30:00,33.1,33.14,33.07,33.09,131200.0,25.0015,25.0317,24.9789,24.994,131200.0
2014-01-23 10:40:00,33.09,33.13,33.04,33.06,138300.0,24.994,25.0242,24.9562,24.9713,138300.0
2014-01-23 10:50:00,33.05,33.05,32.99,33.0,102000.0,24.9637,24.9637,24.9184,24.926,102000.0
2014-01-23 11:00:00,33.0,33.0,32.93,32.98,112900.0,24.926,24.926,24.8731,24.9109,112900.0
2014-01-23 11:10:00,32.97,33.05,32.97,33.04,88400.0,24.9033,24.9637,24.9033,24.9562,88400.0
2014-01-23 11:20:00,33.04,33.04,32.99,33.01,71100.0,24.9562,24.9562,24.9184,24.9335,71100.0
2014-01-23 11:30:00,33.01,33.03,32.98,32.99,103800.0,24.9335,24.9486,24.9109,24.9184,103800.0
2014-01-23 11:40:00,33.0,33.04,32.99,33.01,65500.0,24.926,24.9562,24.9184,24.9335,65500.0
2014-01-23 11:50:00,33.02,33.04,33.01,33.04,69700.0,24.9411,24.9562,24.9335,24.9562,69700.0
2014-01-23 12:00:00,33.04,33.04,32.99,33.02,144700.0,24.9562,24.9562,24.9184,24.9411,144700.0
2014-01-23 12:10:00,33.02,33.04,33.0,33.03,67300.0,24.9411,24.9562,24.926,24.9486,67300.0
2014-01-23 12:20:00,33.02,33.05,33.01,33.01,209100.0,24.9411,24.9637,24.9335,24.9335,209100.0
2014-01-23 12:30:00,33.01,33.03,32.96,33.03,176400.0,24.9335,24.9486,24.8958,24.9486,176400.0
2014-01-23 12:40:00,33.03,33.06,33.01,33.02,77700.0,24.9486,24.9713,24.9335,24.9411,77700.0
2014-01-23 12:50:00,33.02,33.03,32.98,33.01,85300.0,24.9411,24.9486,24.9109,24.9335,85300.0
2014-01-23 13:00:00,33.0,33.02,32.98,33.01,170200.0,24.926,24.9411,24.9109,24.9335,170200.0
2014-01-23 13:10:00,33.01,33.01,32.97,32.99,118400.0,24.9335,24.9335,24.9033,24.9184,118400.0
2014-01-23 13:20:00,32.99,33.0,32.95,32.96,90000.0,24.9184,24.926,24.8882,24.8958,90000.0
2014-01-23 13:30:00,32.96,32.96,32.92,32.92,87000.0,24.8958,24.8958,24.8656,24.8656,87000.0
2014-01-23 13:40:00,32.93,32.95,32.84,32.84,77600.0,24.8731,24.8882,24.8051,24.8051,77600.0
2014-01-23 13:50:00,32.84,32.91,32.84,32.87,70600.0,24.8051,24.858,24.8051,24.8278,70600.0
2014-01-23 14:00:00,32.87,32.91,32.87,32.89,75900.0,24.8278,24.858,24.8278,24.8429,75900.0
2014-01-23 14:10:00,32.9,32.95,32.9,32.94,79900.0,24.8504,24.8882,24.8504,24.8807,79900.0
2014-01-23 14:20:00,32.94,32.95,32.89,32.92,97300.0,24.8807,24.8882,24.8429,24.8656,97300.0
2014-01-23 14:30:00,32.91,32.95,32.91,32.95,64100.0,24.858,24.8882,24.858,24.8882,64100.0
2014-01-23 14:40:00,32.94,33.0,32.93,33.0,107400.0,24.8807,24.926,24.8731,24.926,107400.0
2014-01-23 14:50:00,33.0,33.06,32.98,33.03,257800.0,24.926,24.9713,24.9109,24.9486,257800.0
2014-01-23 15:00:00,33.04,33.05,33.0,33.02,397400.0,24.9562,24.9637,24.926,24.9411,397400.0
2014-01-23 15:10:00,33.02,33.05,32.99,33.05,232200.0,24.9411,24.9637,24.9184,24.9637,232200.0
2014-01-23 15:20:00,33.05,33.08,33.02,33.02,135800.0,24.9637,24.9864,24.9411,24.9411,135800.0
2014-01-23 15:30:00,33.02,33.13,33.01,33.1,295100.0,24.9411,25.0242,24.9335,25.0015,295100.0
2014-01-23 15:40:00,33.1,33.12,33.06,33.06,405700.0,25.0015,25.0166,24.9713,24.9713,405700.0
2014-01-23 15:50:00,33.05,33.13,33.04,33.12,749800.0,24.9637,25.0242,24.9562,25.0166,749800.0
2014-01-24 09:30:00,32.71,33.0,32.69,32.92,367900.0,24.7069,24.926,24.6918,24.8656,367900.0
2014-01-24 09:40:00,32.92,32.98,32.8,32.87,248900.0,24.8656,24.9109,24.7749,24.8278,248900.0
2014-01-24 09:50:00,32.88,32.89,32.74,32.77,197600.0,24.8353,24.8429,24.7296,24.7523,197600.0
2014-01-24 10:00:00,32.76,32.78,32.7,32.72,183700.0,24.7447,24.7598,24.6994,24.7145,183700.0
2014-01-24 10:10:00,32.71,32.74,32.6,32.64,227000.0,24.7069,24.7296,24.6238,24.6541,227000.0
2014-01-24 10:20:00,32.64,32.68,32.59,32.67,230200.0,24.6541,24.6843,24.6163,24.6767,230200.0
2014-01-24 10:30:00,32.67,32.69,32.59,32.66,198500.0,24.6767,24.6918,24.6163,24.6692,198500.0
2014-01-24 10:40:00,32.66,32.66,32.51,32.56,161700.0,24.6692,24.6692,24.5559,24.5936,161700.0
2014-01-24 10:50:00,32.56,32.65,32.54,32.6,103400.0,24.5936,24.6616,24.5785,24.6238,103400.0
2014-01-24 11:00:00,32.6,32.67,32.53,32.53,113900.0,24.6238,24.6767,24.571,24.571,113900.0
2014-01-24 11:10:00,32.53,32.58,32.52,32.54,114400.0,24.571,24.6087,24.5634,24.5785,114400.0
2014-01-24 11:20:00,32.54,32.54,32.48,32.5,130000.0,24.5785,24.5785,24.5332,24.5483,130000.0
2014-01-24 11:30:00,32.5,32.56,32.48,32.56,100100.0,24.5483,24.5936,24.5332,24.5936,100100.0
2014-01-24 11:40:00,32.56,32.61,32.56,32.6,86100.0,24.5936,24.6314,24.5936,24.6238,86100.0
2014-01-24 11:50:00,32.6,32.63,32.58,32.61,68000.0,24.6238,24.6465,24.6087,24.6314,68000.0
2014-01-24 12:00:00,32.62,32.62,32.54,32.57,86100.0,24.639,24.639,24.5785,24.6012,86100.0
2014-01-24 12:10:00,32.57,32.59,32.54,32.54,106500.0,24.6012,24.6163,24.5785,24.5785,106500.0
2014-01-24 12:20:00,32.54,32.55,32.47,32.48,118600.0,24.5785,24.5861,24.5257,24.5332,118600.0
2014-01-24 12:30:00,32.48,32.5,32.41,32.45,55000.0,24.5332,24.5483,24.4803,24.5105,55000.0
2014-01-24 12:40:00,32.45,32.47,32.42,32.44,65500.0,24.5105,24.5257,24.4879,24.503,65500.0
2014-01-24 12:50:00,32.43,32.47,32.42,32.47,57500.0,24.4954,24.5257,24.4879,24.5257,57500.0
2014-01-24 13:00:00,32.46,32.48,32.43,32.48,83400.0,24.5181,24.5332,24.4954,24.5332,83400.0
2014-01-24 13:10:00,32.47,32.52,32.47,32.5,64700.0,24.5257,24.5634,24.5257,24.5483,64700.0
2014-01-24 13:20:00,32.5,32.5,32.45,32.46,66300.0,24.5483,24.5483,24.5105,24.5181,66300.0
2014-01-24 13:30:00,32.45,32.48,32.45,32.48,70200.0,24.5105,24.5332,24.5105,24.5332,70200.0
2014-01-24 13:40:00,32.48,32.51,32.46,32.5,86500.0,24.5332,24.5559,24.5181,24.5483,86500.0
2014-01-24 13:50:00,32.51,32.53,32.45,32.48,129200.0,24.5559,24.571,24.5105,24.5332,129200.0
2014-01-24 14:00:00,32.49,32.49,32.39,32.41,106500.0,24.5408,24.5408,24.4652,24.4803,106500.0
2014-01-24 14:10:00,32.42,32.43,32.36,32.38,67700.0,24.4879,24.4954,24.4426,24.4577,67700.0
2014-01-24 14:20:00,32.39,32.39,32.34,32.35,110200.0,24.4652,24.4652,24.4275,24.435,110200.0
2014-01-24 14:30:00,32.36,32.41,32.36,32.41,74400.0,24.4426,24.4803,24.4426,24.4803,74400.0
2014-01-24 14:40:00,32.41,32.41,32.37,32.38,78000.0,24.4803,24.4803,24.4501,24.4577,78000.0
2014-01-24 14:50:00,32.39,32.42,32.37,32.4,104400.0,24.4652,24.4879,24.4501,24.4728,104400.0
2014-01-24 15:00:00,32.4,32.4,32.36,32.39,124400.0,24.4728,24.4728,24.4426,24.4652,124400.0
2014-01-24 15:10:00,32.39,32.39,32.3,32.37,234700.0,24.4652,24.4652,24.3972,24.4501,234700.0
2014-01-24 15:20:00,32.37,32.38,32.35,32.38,198500.0,24.4501,24.4577,24.435,24.4577,198500.0
2014-01-24 15:30:00,32.39,32.44,32.37,32.41,282500.0,24.4652,24.503,24.4501,24.4803,282500.0
2014-01-24 15:40:00,32.41,32.44,32.37,32.41,478100.0,24.4803,24.503,24.4501,24.4803,478100.0
2014-01-24 15:50:00,32.4,32.44,32.33,32.33,798600.0,24.4728,24.503,24.4199,24.4199,798600.0
2014-01-27 09:30:00,32.34,32.55,32.29,32.52,234800.0,24.4275,24.5861,24.3897,24.5634,234800.0
2014-01-27 09:40:00,32.52,32.55,32.45,32.47,149800.0,24.5634,24.5861,24.5105,24.5257,149800.0
2014-01-27 09:50:00,32.46,32.5,32.43,32.47,114300.0,24.5181,24.5483,24.4954,24.5257,114300.0
2014-01-27 10:00:00,32.47,32.5,32.41,32.5,226800.0,24.5257,24.5483,24.4803,24.5483,226800.0
2014-01-27 10:10:00,32.5,32.53,32.43,32.43,212900.0,24.5483,24.571,24.4954,24.4954,212900.0
2014-01-27 10:20:00,32.43,32.43,32.3,32.31,116300.0,24.4954,24.4954,24.3972,24.4048,116300.0
2014-01-27 10:30:00,32.31,32.38,32.25,32.27,169700.0,24.4048,24.4577,24.3595,24.3746,169700.0
2014-01-27 10:40:00,32.28,32.36,32.26,32.34,87600.0,24.3821,24.4426,24.367,24.4275,87600.0
2014-01-27 10:50:00,32.34,32.39,32.31,32.31,103700.0,24.4275,24.4652,24.4048,24.4048,103700.0
2014-01-27 11:00:00,32.31,32.35,32.3,32.33,94800.0,24.4048,24.435,24.3972,24.4199,94800.0
2014-01-27 11:10:00,32.32,32.35,32.26,32.32,123500.0,24.4124,24.435,24.367,24.4124,123500.0
2014-01-27 11:20:00,32.31,32.35,32.29,32.31,116200.0,24.4048,24.435,24.3897,24.4048,116200.0
2014-01-27 11:30:00,32.31,32.32,32.19,32.19,279500.0,24.4048,24.4124,24.3142,24.3142,279500.0
2014-01-27 11:40:00,32.2,32.22,32.14,32.16,195400.0,24.3217,24.3368,24.2764,24.2915,195400.0
2014-01-27 11:50:00,32.16,32.18,32.05,32.08,131500.0,24.2915,24.3066,24.2084,24.2311,131500.0
2014-01-27 12:00:00,32.07,32.08,32.0,32.03,144100.0,24.2235,24.2311,24.1706,24.1933,144100.0
2014-01-27 12:10:00,32.03,32.04,31.98,31.98,153800.0,24.1933,24.2009,24.1555,24.1555,153800.0
2014-01-27 12:20:00,31.98,32.06,31.9,32.03,165100.0,24.1555,24.216,24.0951,24.1933,165100.0
2014-01-27 12:30:00,32.03,32.08,32.01,32.06,71000.0,24.1933,24.2311,24.1782,24.216,71000.0
2014-01-27 12:40:00,32.06,32.15,32.05,32.14,84400.0,24.216,24.2839,24.2084,24.2764,84400.0
2014-01-27 12:50:00,32.14,32.14,32.1,32.11,75100.0,24.2764,24.2764,24.2462,24.2537,75100.0
2014-01-27 13:00:00,32.11,32.17,32.08,32.16,87100.0,24.2537,24.2991,24.2311,24.2915,87100.0
2014-01-27 13:10:00,32.17,32.24,32.16,32.2,100700.0,24.2991,24.3519,24.2915,24.3217,100700.0
2014-01-27 13:20:00,32.21,32.22,32.15,32.21,91300.0,24.3293,24.3368,24.2839,24.3293,91300.0
2014-01-27 13:30:00,32.21,32.22,32.16,32.19,79700.0,24.3293,24.3368,24.2915,24.3142,79700.0
2014-01-27 13:40:00,32.19,32.31,32.17,32.29,99000.0,24.3142,24.4048,24.2991,24.3897,99000.0
2014-01-27 13:50:00,32.28,32.28,32.22,32.22,85600.0,24.3821,24.3821,24.3368,24.3368,85600.0
2014-01-27 14:00:00,32.22,32.27,32.2,32.2,104100.0,24.3368,24.3746,24.3217,24.3217,104100.0
2014-01-27 14:10:00,32.2,32.27,32.2,32.21,82900.0,24.3217,24.3746,24.3217,24.3293,82900.0
2014-01-27 14:20:00,32.22,32.23,32.18,32.23,78100.0,24.3368,24.3444,24.3066,24.3444,78100.0
2014-01-27 14:30:00,32.23,32.3,32.22,32.3,120000.0,24.3444,24.3972,24.3368,24.3972,120000.0
2014-01-27 14:40:00,32.3,32.31,32.25,32.27,105200.0,24.3972,24.4048,24.3595,24.3746,105200.0
2014-01-27 14:50:00,32.27,32.27,32.23,32.25,123200.0,24.3746,24.3746,24.3444,24.3595,123200.0
2014-01-27 15:00:00,32.25,32.26,32.21,32.23,155100.0,24.3595,24.367,24.3293,24.3444,155100.0
2014-01-27 15:10:00,32.24,32.3,32.23,32.29,85700.0,24.3519,24.3972,24.3444,24.3897,85700.0
2014-01-27 15:20:00,32.29,32.29,32.2,32.22,120600.0,24.3897,24.3897,24.3217,24.3368,120600.0
2014-01-27 15:30:00,32.23,32.26,32.17,32.22,221300.0,24.3444,24.367,24.2991,24.3368,221300.0
2014-01-27 15:40:00,32.23,32.24,32.14,32.17,292600.0,24.3444,24.3519,24.2764,24.2991,292600.0
2014-01-27 15:50:00,32.17,32.2,32.04,32.04,560100.0,24.2991,24.3217,24.2009,24.2009,560100.0
2014-01-28 09:30:00,32.18,32.24,32.01,32.2,290600.0,24.3066,24.3519,24.1782,24.3217,290600.0
2014-01-28 09:40:00,32.2,32.2,32.09,32.18,169100.0,24.3217,24.3217,24.2386,24.3066,169100.0
2014-01-28 09:50:00,32.19,32.21,32.07,32.08,218600.0,24.3142,24.3293,24.2235,24.2311,218600.0
2014-01-28 10:00:00,32.09,32.18,32.08,32.14,220400.0,24.2386,24.3066,24.2311,24.2764,220400.0
2014-01-28 10:10:00,32.15,32.16,32.06,32.11,178400.0,24.2839,24.2915,24.216,24.2537,178400.0
2014-01-28 10:20:00,32.1,32.16,32.09,32.15,178600.0,24.2462,24.2915,24.2386,24.2839,178600.0
2014-01-28 10:30:00,32.16,32.21,32.15,32.19,183900.0,24.2915,24.3293,24.2839,24.3142,183900.0
2014-01-28 10:40:00,32.19,32.2,32.15,32.15,108800.0,24.3142,24.3217,24.2839,24.2839,108800.0
2014-01-28 10:50:00,32.15,32.2,32.11,32.16,114500.0,24.2839,24.3217,24.2537,24.2915,114500.0
2014-01-28 11:00:00,32.16,32.2,32.16,32.17,125800.0,24.2915,24.3217,24.2915,24.2991,125800.0
2014-01-28 11:10:00,32.17,32.2,32.12,32.14,137600.0,24.2991,24.3217,24.2613,24.2764,137600.0
2014-01-28 11:20:00,32.14,32.18,32.12,32.16,93100.0,24.2764,24.3066,24.2613,24.2915,93100.0
2014-01-28 11:30:00,32.16,32.2,32.12,32.16,130900.0,24.2915,24.3217,24.2613,24.2915,130900.0
2014-01-28 11:40:00,32.16,32.2,32.1,32.12,100700.0,24.2915,24.3217,24.2462,24.2613,100700.0
2014-01-28 11:50:00,32.13,32.16,32.13,32.15,64000.0,24.2688,24.2915,24.2688,24.2839,64000.0
2014-01-28 12:00:00,32.16,32.2,32.13,32.19,74500.0,24.2915,24.3217,24.2688,24.3142,74500.0
2014-01-28 12:10:00,32.18,32.2,32.16,32.2,129300.0,24.3066,24.3217,24.2915,24.3217,129300.0
2014-01-28 12:20:00,32.2,32.2,32.18,32.18,96200.0,24.3217,24.3217,24.3066,24.3066,96200.0
2014-01-28 12:30:00,32.19,32.22,32.16,32.16,189000.0,24.3142,24.3368,24.2915,24.2915,189000.0
2014-01-28 12:40:00,32.17,32.18,32.14,32.15,59400.0,24.2991,24.3066,24.2764,24.2839,59400.0
2014-01-28 12:50:00,32.15,32.16,32.12,32.15,64200.0,24.2839,24.2915,24.2613,24.2839,64200.0
2014-01-28 13:00:00,32.16,32.16,32.12,32.12,60200.0,24.2915,24.2915,24.2613,24.2613,60200.0
2014-01-28 13:10:00,32.12,32.16,32.12,32.15,100900.0,24.2613,24.2915,24.2613,24.2839,100900.0
2014-01-28 13:20:00,32.16,32.18,32.14,32.15,64400.0,24.2915,24.3066,24.2764,24.2839,64400.0
2014-01-28 13:30:00,32.16,32.18,32.11,32.12,82800.0,24.2915,24.3066,24.2537,24.2613,82800.0
2014-01-28 13:40:00,32.12,32.16,32.12,32.13,73500.0,24.2613,24.2915,24.2613,24.2688,73500.0
2014-01-28 13:50:00,32.13,32.16,32.13,32.16,105800.0,24.2688,24.2915,24.2688,24.2915,105800.0
2014-01-28 14:00:00,32.16,32.2,32.14,32.18,122400.0,24.2915,24.3217,24.2764,24.3066,122400.0
2014-01-28 14:10:00,32.18,32.2,32.16,32.18,90100.0,24.3066,24.3217,24.2915,24.3066,90100.0
2014-01-28 14:20:00,32.17,32.21,32.17,32.17,132500.0,24.2991,24.3293,24.2991,24.2991,132500.0
2014-01-28 14:30:00,32.18,32.25,32.18,32.24,163300.0,24.3066,24.3595,24.3066,24.3519,163300.0
2014-01-28 14:40:00,32.25,32.25,32.21,32.25,134000.0,24.3595,24.3595,24.3293,24.3595,134000.0
2014-01-28 14:50:00,32.25,32.28,32.25,32.26,105600.0,24.3595,24.3821,24.3595,24.367,105600.0
2014-01-28 15:00:00,32.26,32.27,32.22,32.25,124200.0,24.367,24.3746,24.3368,24.3595,124200.0
2014-01-28 15:10:00,32.25,32.31,32.25,32.3,121200.0,24.3595,24.4048,24.3595,24.3972,121200.0
2014-01-28 15:20:00,32.3,32.3,32.26,32.26,99000.0,24.3972,24.3972,24.367,24.367,99000.0
2014-01-28 15:30:00,32.26,32.32,32.24,32.3,220300.0,24.367,24.4124,24.3519,24.3972,220300.0
2014-01-28 15:40:00,32.29,32.3,32.25,32.27,247800.0,24.3897,24.3972,24.3595,24.3746,247800.0
2014-01-28 15:50:00,32.26,32.27,32.2,32.23,348400.0,24.367,24.3746,24.3217,24.3444,348400.0
2014-01-29 09:30:00,31.78,32.12,31.77,32.12,251600.0,24.118,24.376,24.1104,24.376,251600.0
2014-01-29 09:40:00,32.12,32.22,32.12,32.18,282900.0,24.376,24.4519,24.376,24.4215,282900.0
2014-01-29 09:50:00,32.18,32.23,32.1,32.19,166500.0,24.4215,24.4595,24.3608,24.4291,166500.0
2014-01-29 10:00:00,32.2,32.29,32.2,32.24,299200.0,24.4367,24.505,24.4367,24.467,299200.0
2014-01-29 10:10:00,32.24,32.25,32.08,32.09,157100.0,24.467,24.4746,24.3456,24.3532,157100.0
2014-01-29 10:20:00,32.09,32.09,31.98,32.09,205600.0,24.3532,24.3532,24.2697,24.3532,205600.0
2014-01-29 10:30:00,32.09,32.17,32.06,32.12,124300.0,24.3532,24.4139,24.3304,24.376,124300.0
2014-01-29 10:40:00,32.12,32.17,32.09,32.1,64200.0,24.376,24.4139,24.3532,24.3608,64200.0
2014-01-29 10:50:00,32.1,32.15,32.09,32.09,75500.0,24.3608,24.3987,24.3532,24.3532,75500.0
2014-01-29 11:00:00,32.11,32.17,32.11,32.15,77000.0,24.3684,24.4139,24.3684,24.3987,77000.0
2014-01-29 11:10:00,32.15,32.23,32.12,32.14,73500.0,24.3987,24.4595,24.376,24.3912,73500.0
2014-01-29 11:20:00,32.14,32.2,32.13,32.17,84700.0,24.3912,24.4367,24.3836,24.4139,84700.0
2014-01-29 11:30:00,32.18,32.18,32.13,32.14,59000.0,24.4215,24.4215,24.3836,24.3912,59000.0
2014-01-29 11:40:00,32.13,32.16,32.11,32.16,94800.0,24.3836,24.4063,24.3684,24.4063,94800.0
2014-01-29 11:50:00,32.16,32.19,32.15,32.19,80100.0,24.4063,24.4291,24.3987,24.4291,80100.0
2014-01-29 12:00:00,32.19,32.19,32.12,32.12,47700.0,24.4291,24.4291,24.376,24.376,47700.0
2014-01-29 12:10:00,32.12,32.13,32.07,32.07,60400.0,24.376,24.3836,24.338,24.338,60400.0
2014-01-29 12:20:00,32.07,32.12,32.07,32.1,95200.0,24.338,24.376,24.338,24.3608,95200.0
2014-01-29 12:30:00,32.1,32.13,32.07,32.09,99000.0,24.3608,24.3836,24.338,24.3532,99000.0
2014-01-29 12:40:00,32.09,32.12,32.07,32.1,55000.0,24.3532,24.376,24.338,24.3608,55000.0
2014-01-29 12:50:00,32.1,32.12,32.07,32.09,54800.0,24.3608,24.376,24.338,24.3532,54800.0
2014-01-29 13:00:00,32.09,32.11,32.04,32.05,113500.0,24.3532,24.3684,24.3153,24.3229,113500.0
2014-01-29 13:10:00,32.05,32.05,31.98,31.98,63500.0,24.3229,24.3229,24.2697,24.2697,63500.0
2014-01-29 13:20:00,31.98,32.0,31.94,31.96,35900.0,24.2697,24.2849,24.2394,24.2546,35900.0
2014-01-29 13:30:00,31.96,32.0,31.95,31.95,38700.0,24.2546,24.2849,24.247,24.247,38700.0
2014-01-29 13:40:00,31.95,31.98,31.92,31.98,56400.0,24.247,24.2697,24.2242,24.2697,56400.0
2014-01-29 13:50:00,31.98,32.04,31.96,32.01,77800.0,24.2697,24.3153,24.2546,24.2925,77800.0
2014-01-29 14:00:00,32.02,32.12,31.83,31.92,292600.0,24.3001,24.376,24.1559,24.2242,292600.0
2014-01-29 14:10:00,31.91,31.92,31.71,31.75,367500.0,24.2166,24.2242,24.0648,24.0952,367500.0
2014-01-29 14:20:00,31.76,31.86,31.72,31.85,188500.0,24.1028,24.1787,24.0724,24.1711,188500.0
2014-01-29 14:30:00,31.85,31.9,31.79,31.84,310100.0,24.1711,24.209,24.1255,24.1635,310100.0
2014-01-29 14:40:00,31.85,31.93,31.82,31.87,186100.0,24.1711,24.2318,24.1483,24.1863,186100.0
2014-01-29 14:50:00,31.87,31.92,31.79,31.81,143200.0,24.1863,24.2242,24.1255,24.1407,143200.0
2014-01-29 15:00:00,31.8,31.81,31.73,31.75,126700.0,24.1331,24.1407,24.08,24.0952,126700.0
2014-01-29 15:10:00,31.76,31.76,31.67,31.69,159100.0,24.1028,24.1028,24.0345,24.0497,159100.0
2014-01-29 15:20:00,31.68,31.76,31.68,31.71,104600.0,24.0421,24.1028,24.0421,24.0648,104600.0
2014-01-29 15:30:00,31.7,31.78,31.69,31.75,277400.0,24.0572,24.118,24.0497,24.0952,277400.0
2014-01-29 15:40:00,31.74,31.83,31.71,31.78,245700.0,24.0876,24.1559,24.0648,24.118,245700.0
2014-01-29 15:50:00,31.78,31.78,31.71,31.73,330900.0,24.118,24.118,24.0648,24.08,330900.0
2014-01-30 09:30:00,32.05,32.27,32.04,32.27,256800.0,24.3229,24.4898,24.3153,24.4898,256800.0
2014-01-30 09:40:00,32.25,32.28,32.14,32.2,345300.0,24.4746,24.4974,24.3912,24.4367,345300.0
2014-01-30 09:50:00,32.2,32.29,32.19,32.23,168300.0,24.4367,24.505,24.4291,24.4595,168300.0
2014-01-30 10:00:00,32.22,32.25,32.16,32.18,205500.0,24.4519,24.4746,24.4063,24.4215,205500.0
2014-01-30 10:10:00,32.18,32.19,32.08,32.16,68800.0,24.4215,24.4291,24.3456,24.4063,68800.0
2014-01-30 10:20:00,32.15,32.27,32.13,32.23,160200.0,24.3987,24.4898,24.3836,24.4595,160200.0
2014-01-30 10:30:00,32.23,32.33,32.23,32.33,190300.0,24.4595,24.5354,24.4595,24.5354,190300.0
2014-01-30 10:40:00,32.33,32.35,32.29,32.3,126600.0,24.5354,24.5505,24.505,24.5126,126600.0
2014-01-30 10:50:00,32.3,32.32,32.29,32.29,72100.0,24.5126,24.5278,24.505,24.505,72100.0
2014-01-30 11:00:00,32.29,32.29,32.21,32.21,67500.0,24.505,24.505,24.4443,24.4443,67500.0
2014-01-30 11:10:00,32.21,32.25,32.18,32.25,70500.0,24.4443,24.4746,24.4215,24.4746,70500.0
2014-01-30 11:20:00,32.26,32.3,32.25,32.25,62000.0,24.4822,24.5126,24.4746,24.4746,62000.0
2014-01-30 11:30:00,32.26,32.31,32.26,32.29,56300.0,24.4822,24.5202,24.4822,24.505,56300.0
2014-01-30 11:40:00,32.29,32.38,32.29,32.37,78800.0,24.505,24.5733,24.505,24.5657,78800.0
2014-01-30 11:50:00,32.37,32.46,32.36,32.44,151500.0,24.5657,24.634,24.5581,24.6188,151500.0
2014-01-30 12:00:00,32.45,32.48,32.42,32.47,73500.0,24.6264,24.6492,24.6037,24.6416,73500.0
2014-01-30 12:10:00,32.48,32.56,32.48,32.49,248200.0,24.6492,24.7099,24.6492,24.6568,248200.0
2014-01-30 12:20:00,32.5,32.53,32.49,32.5,84500.0,24.6644,24.6871,24.6568,24.6644,84500.0
2014-01-30 12:30:00,32.49,32.55,32.49,32.52,71800.0,24.6568,24.7023,24.6568,24.6795,71800.0
2014-01-30 12:40:00,32.54,32.58,32.54,32.58,44000.0,24.6947,24.7251,24.6947,24.7251,44000.0
2014-01-30 12:50:00,32.57,32.59,32.54,32.54,70200.0,24.7175,24.7327,24.6947,24.6947,70200.0
2014-01-30 13:00:00,32.54,32.54,32.49,32.53,39300.0,24.6947,24.6947,24.6568,24.6871,39300.0
2014-01-30 13:10:00,32.52,32.52,32.46,32.46,56700.0,24.6795,24.6795,24.634,24.634,56700.0
2014-01-30 13:20:00,32.47,32.47,32.43,32.44,30200.0,24.6416,24.6416,24.6112,24.6188,30200.0
2014-01-30 13:30:00,32.45,32.48,32.39,32.4,98700.0,24.6264,24.6492,24.5809,24.5885,98700.0
2014-01-30 13:40:00,32.4,32.42,32.4,32.41,42400.0,24.5885,24.6037,24.5885,24.5961,42400.0
2014-01-30 13:50:00,32.41,32.42,32.36,32.36,38700.0,24.5961,24.6037,24.5581,24.5581,38700.0
2014-01-30 14:00:00,32.37,32.41,32.35,32.4,93000.0,24.5657,24.5961,24.5505,24.5885,93000.0
2014-01-30 14:10:00,32.39,32.44,32.39,32.41,141700.0,24.5809,24.6188,24.5809,24.5961,141700.0
2014-01-30 14:20:00,32.4,32.44,32.4,32.43,67100.0,24.5885,24.6188,24.5885,24.6112,67100.0
2014-01-30 14:30:00,32.44,32.49,32.44,32.49,92400.0,24.6188,24.6568,24.6188,24.6568,92400.0
2014-01-30 14:40:00,32.49,32.5,32.44,32.45,77600.0,24.6568,24.6644,24.6188,24.6264,77600.0
2014-01-30 14:50:00,32.44,32.47,32.41,32.44,43800.0,24.6188,24.6416,24.5961,24.6188,43800.0
2014-01-30 15:00:00,32.43,32.45,32.41,32.41,71700.0,24.6112,24.6264,24.5961,24.5961,71700.0
2014-01-30 15:10:00,32.41,32.47,32.41,32.45,102500.0,24.5961,24.6416,24.5961,24.6264,102500.0
2014-01-30 15:20:00,32.46,32.48,32.43,32.44,83300.0,24.634,24.6492,24.6112,24.6188,83300.0
2014-01-30 15:30:00,32.45,32.48,32.43,32.45,103400.0,24.6264,24.6492,24.6112,24.6264,103400.0
2014-01-30 15:40:00,32.46,32.48,32.4,32.4,199100.0,24.634,24.6492,24.5885,24.5885,199100.0
2014-01-30 15:50:00,32.4,32.43,32.39,32.4,313100.0,24.5885,24.6112,24.5809,24.5885,313100.0
2014-01-31 09:30:00,31.77,31.86,31.66,31.82,265000.0,24.1104,24.1787,24.0269,24.1483,265000.0
2014-01-31 09:40:00,31.82,31.95,31.73,31.95,143600.0,24.1483,24.247,24.08,24.247,143600.0
2014-01-31 09:50:00,31.96,31.99,31.86,31.91,142700.0,24.2546,24.2773,24.1787,24.2166,142700.0
2014-01-31 10:00:00,31.9,31.97,31.9,31.94,103500.0,24.209,24.2621,24.209,24.2394,103500.0
2014-01-31 10:10:00,31.94,31.97,31.86,31.9,165600.0,24.2394,24.2621,24.1787,24.209,165600.0
2014-01-31 10:20:00,31.9,31.92,31.85,31.87,142700.0,24.209,24.2242,24.1711,24.1863,142700.0
2014-01-31 10:30:00,31.87,31.94,31.87,31.9,76400.0,24.1863,24.2394,24.1863,24.209,76400.0
2014-01-31 10:40:00,31.9,32.03,31.84,32.03,152700.0,24.209,24.3077,24.1635,24.3077,152700.0
2014-01-31 10:50:00,32.02,32.11,32.0,32.02,83900.0,24.3001,24.3684,24.2849,24.3001,83900.0
2014-01-31 11:00:00,32.02,32.18,32.0,32.17,68000.0,24.3001,24.4215,24.2849,24.4139,68000.0
2014-01-31 11:10:00,32.17,32.18,32.08,32.08,54200.0,24.4139,24.4215,24.3456,24.3456,54200.0
2014-01-31 11:20:00,32.08,32.2,32.08,32.2,43500.0,24.3456,24.4367,24.3456,24.4367,43500.0
2014-01-31 11:30:00,32.19,32.2,32.11,32.13,107500.0,24.4291,24.4367,24.3684,24.3836,107500.0
2014-01-31 11:40:00,32.12,32.14,32.05,32.05,60800.0,24.376,24.3912,24.3229,24.3229,60800.0
2014-01-31 11:50:00,32.05,32.09,32.04,32.09,41100.0,24.3229,24.3532,24.3153,24.3532,41100.0
2014-01-31 12:00:00,32.09,32.12,32.08,32.12,100100.0,24.3532,24.376,24.3456,24.376,100100.0
2014-01-31 12:10:00,32.11,32.17,32.11,32.14,108400.0,24.3684,24.4139,24.3684,24.3912,108400.0
2014-01-31 12:20:00,32.13,32.14,32.07,32.09,41500.0,24.3836,24.3912,24.338,24.3532,41500.0
2014-01-31 12:30:00,32.09,32.1,32.0,32.05,90200.0,24.3532,24.3608,24.2849,24.3229,90200.0
2014-01-31 12:40:00,32.04,32.07,32.0,32.06,77800.0,24.3153,24.338,24.2849,24.3304,77800.0
2014-01-31 12:50:00,32.07,32.07,32.02,32.03,44900.0,24.338,24.338,24.3001,24.3077,44900.0
2014-01-31 13:00:00,32.03,32.04,31.96,31.98,38200.0,24.3077,24.3153,24.2546,24.2697,38200.0
2014-01-31 13:10:00,31.99,32.0,31.96,31.97,45100.0,24.2773,24.2849,24.2546,24.2621,45100.0
2014-01-31 13:20:00,31.98,32.02,31.97,32.02,53200.0,24.2697,24.3001,24.2621,24.3001,53200.0
2014-01-31 13:30:00,32.01,32.05,32.01,32.05,57900.0,24.2925,24.3229,24.2925,24.3229,57900.0
2014-01-31 13:40:00,32.06,32.12,32.05,32.1,62100.0,24.3304,24.376,24.3229,24.3608,62100.0
2014-01-31 13:50:00,32.1,32.16,32.1,32.16,39000.0,24.3608,24.4063,24.3608,24.4063,39000.0
2014-01-31 14:00:00,32.16,32.22,32.14,32.15,79400.0,24.4063,24.4519,24.3912,24.3987,79400.0
2014-01-31 14:10:00,32.15,32.16,32.11,32.15,64700.0,24.3987,24.4063,24.3684,24.3987,64700.0
2014-01-31 14:20:00,32.16,32.2,32.15,32.2,53000.0,24.4063,24.4367,24.3987,24.4367,53000.0
2014-01-31 14:30:00,32.2,32.22,32.14,32.2,50200.0,24.4367,24.4519,24.3912,24.4367,50200.0
2014-01-31 14:40:00,32.2,32.23,32.19,32.22,38900.0,24.4367,24.4595,24.4291,24.4519,38900.0
2014-01-31 14:50:00,32.23,32.23,32.13,32.13,73500.0,24.4595,24.4595,24.3836,24.3836,73500.0
2014-01-31 15:00:00,32.12,32.12,32.0,32.0,122500.0,24.376,24.376,24.2849,24.2849,122500.0
2014-01-31 15:10:00,32.0,32.05,31.98,31.99,115200.0,24.2849,24.3229,24.2697,24.2773,115200.0
2014-01-31 15:20:00,31.99,32.03,31.98,32.0,109100.0,24.2773,24.3077,24.2697,24.2849,109100.0
2014-01-31 15:30:00,32.0,32.04,31.95,31.99,135600.0,24.2849,24.3153,24.247,24.2773,135600.0
2014-01-31 15:40:00,31.98,32.01,31.92,31.97,256800.0,24.2697,24.2925,24.2242,24.2621,256800.0
2014-01-31 15:50:00,31.97,31.97,31.9,31.95,699400.0,24.2621,24.2621,24.209,24.247,699400.0
2014-02-03 09:30:00,31.89,32.02,31.74,31.97,303400.0,24.2014,24.3001,24.0876,24.2621,303400.0
2014-02-03 09:40:00,31.98,32.0,31.89,31.9,262900.0,24.2697,24.2849,24.2014,24.209,262900.0
2014-02-03 09:50:00,31.91,31.95,31.9,31.93,59100.0,24.2166,24.247,24.209,24.2318,59100.0
2014-02-03 10:00:00,31.92,31.92,31.75,31.81,199700.0,24.2242,24.2242,24.0952,24.1407,199700.0
2014-02-03 10:10:00,31.8,31.81,31.63,31.63,321600.0,24.1331,24.1407,24.0041,24.0041,321600.0
2014-02-03 10:20:00,31.62,31.64,31.56,31.6,185200.0,23.9965,24.0117,23.951,23.9814,185200.0
2014-02-03 10:30:00,31.6,31.6,31.5,31.56,107400.0,23.9814,23.9814,23.9055,23.951,107400.0
2014-02-03 10:40:00,31.57,31.57,31.5,31.5,112300.0,23.9586,23.9586,23.9055,23.9055,112300.0
2014-02-03 10:50:00,31.51,31.55,31.44,31.46,184900.0,23.9131,23.9434,23.8599,23.8751,184900.0
2014-02-03 11:00:00,31.46,31.46,31.32,31.33,187200.0,23.8751,23.8751,23.7689,23.7764,187200.0
2014-02-03 11:10:00,31.33,31.33,31.23,31.28,173000.0,23.7764,23.7764,23.7006,23.7385,173000.0
2014-02-03 11:20:00,31.29,31.3,31.26,31.27,102200.0,23.7461,23.7537,23.7233,23.7309,102200.0
2014-02-03 11:30:00,31.28,31.33,31.26,31.28,108600.0,23.7385,23.7764,23.7233,23.7385,108600.0
2014-02-03 11:40:00,31.29,31.3,31.23,31.26,216400.0,23.7461,23.7537,23.7006,23.7233,216400.0
2014-02-03 11:50:00,31.26,31.28,31.21,31.21,149200.0,23.7233,23.7385,23.6854,23.6854,149200.0
2014-02-03 12:00:00,31.21,31.21,31.13,31.2,103400.0,23.6854,23.6854,23.6247,23.6778,103400.0
2014-02-03 12:10:00,31.2,31.27,31.16,31.22,106100.0,23.6778,23.7309,23.6474,23.693,106100.0
2014-02-03 12:20:00,31.21,31.26,31.19,31.26,86300.0,23.6854,23.7233,23.6702,23.7233,86300.0
2014-02-03 12:30:00,31.26,31.3,31.25,31.28,150700.0,23.7233,23.7537,23.7157,23.7385,150700.0
2014-02-03 12:40:00,31.27,31.37,31.27,31.35,191200.0,23.7309,23.8068,23.7309,23.7916,191200.0
2014-02-03 12:50:00,31.35,31.38,31.32,31.32,95600.0,23.7916,23.8144,23.7689,23.7689,95600.0
2014-02-03 13:00:00,31.33,31.35,31.28,31.3,148100.0,23.7764,23.7916,23.7385,23.7537,148100.0
2014-02-03 13:10:00,31.31,31.32,31.22,31.23,100100.0,23.7613,23.7689,23.693,23.7006,100100.0
2014-02-03 13:20:00,31.23,31.25,31.19,31.21,110100.0,23.7006,23.7157,23.6702,23.6854,110100.0
2014-02-03 13:30:00,31.21,31.25,31.18,31.18,92700.0,23.6854,23.7157,23.6626,23.6626,92700.0
2014-02-03 13:40:00,31.18,31.24,31.13,31.2,135100.0,23.6626,23.7081,23.6247,23.6778,135100.0
2014-02-03 13:50:00,31.2,31.21,31.14,31.18,76800.0,23.6778,23.6854,23.6323,23.6626,76800.0
2014-02-03 14:00:00,31.17,31.2,31.14,31.14,130100.0,23.655,23.6778,23.6323,23.6323,130100.0
2014-02-03 14:10:00,31.14,31.18,31.13,31.16,95600.0,23.6323,23.6626,23.6247,23.6474,95600.0
2014-02-03 14:20:00,31.16,31.16,31.1,31.12,102100.0,23.6474,23.6474,23.6019,23.6171,102100.0
2014-02-03 14:30:00,31.13,31.14,31.07,31.11,136900.0,23.6247,23.6323,23.5791,23.6095,136900.0
2014-02-03 14:40:00,31.11,31.12,31.03,31.03,89300.0,23.6095,23.6171,23.5488,23.5488,89300.0
2014-02-03 14:50:00,31.04,31.04,30.98,31.0,183000.0,23.5564,23.5564,23.5108,23.526,183000.0
2014-02-03 15:00:00,31.0,31.03,30.99,31.0,166600.0,23.526,23.5488,23.5184,23.526,166600.0
2014-02-03 15:10:00,31.0,31.02,30.94,30.99,189600.0,23.526,23.5412,23.4805,23.5184,189600.0
2014-02-03 15:20:00,30.99,30.99,30.94,30.96,200200.0,23.5184,23.5184,23.4805,23.4957,200200.0
2014-02-03 15:30:00,30.97,30.98,30.9,30.95,473200.0,23.5032,23.5108,23.4501,23.4881,473200.0
2014-02-03 15:40:00,30.95,30.97,30.88,30.92,539400.0,23.4881,23.5032,23.4349,23.4653,539400.0
2014-02-03 15:50:00,30.92,30.96,30.89,30.91,559800.0,23.4653,23.4957,23.4425,23.4577,559800.0
2014-02-04 09:30:00,31.17,31.18,30.95,30.98,292500.0,23.655,23.6626,23.4881,23.5108,292500.0
2014-02-04 09:40:00,30.97,31.06,30.94,31.06,223700.0,23.5032,23.5715,23.4805,23.5715,223700.0
2014-02-04 09:50:00,31.05,31.21,31.04,31.16,117600.0,23.564,23.6854,23.5564,23.6474,117600.0
2014-02-04 10:00:00,31.17,31.2,31.1,31.1,168400.0,23.655,23.6778,23.6019,23.6019,168400.0
2014-02-04 10:10:00,31.1,31.14,31.05,31.05,206000.0,23.6019,23.6323,23.564,23.564,206000.0
2014-02-04 10:20:00,31.05,31.12,31.03,31.07,250200.0,23.564,23.6171,23.5488,23.5791,250200.0
2014-02-04 10:30:00,31.08,31.17,31.05,31.11,252900.0,23.5867,23.655,23.564,23.6095,252900.0
2014-02-04 10:40:00,31.11,31.11,30.98,30.99,185600.0,23.6095,23.6095,23.5108,23.5184,185600.0
2014-02-04 10:50:00,30.99,30.99,30.94,30.96,282500.0,23.5184,23.5184,23.4805,23.4957,282500.0
2014-02-04 11:00:00,30.96,31.07,30.96,31.07,317500.0,23.4957,23.5791,23.4957,23.5791,317500.0
2014-02-04 11:10:00,31.07,31.09,31.02,31.04,187800.0,23.5791,23.5943,23.5412,23.5564,187800.0
2014-02-04 11:20:00,31.04,31.09,31.03,31.09,139100.0,23.5564,23.5943,23.5488,23.5943,139100.0
2014-02-04 11:30:00,31.09,31.2,31.08,31.2,141500.0,23.5943,23.6778,23.5867,23.6778,141500.0
2014-02-04 11:40:00,31.19,31.26,31.16,31.26,118800.0,23.6702,23.7233,23.6474,23.7233,118800.0
2014-02-04 11:50:00,31.25,31.26,31.19,31.23,113300.0,23.7157,23.7233,23.6702,23.7006,113300.0
2014-02-04 12:00:00,31.23,31.28,31.2,31.21,96400.0,23.7006,23.7385,23.6778,23.6854,96400.0
2014-02-04 12:10:00,31.21,31.23,31.19,31.23,176300.0,23.6854,23.7006,23.6702,23.7006,176300.0
2014-02-04 12:20:00,31.23,31.35,31.23,31.32,85500.0,23.7006,23.7916,23.7006,23.7689,85500.0
2014-02-04 12:30:00,31.33,31.35,31.31,31.33,67400.0,23.7764,23.7916,23.7613,23.7764,67400.0
2014-02-04 12:40:00,31.33,31.33,31.17,31.25,604300.0,23.7764,23.7764,23.655,23.7157,604300.0
2014-02-04 12:50:00,31.25,31.31,31.24,31.3,59500.0,23.7157,23.7613,23.7081,23.7537,59500.0
2014-02-04 13:00:00,31.29,31.35,31.28,31.29,385300.0,23.7461,23.7916,23.7385,23.7461,385300.0
2014-02-04 13:10:00,31.29,31.3,31.26,31.29,74900.0,23.7461,23.7537,23.7233,23.7461,74900.0
2014-02-04 13:20:00,31.29,31.29,31.24,31.27,64700.0,23.7461,23.7461,23.7081,23.7309,64700.0
2014-02-04 13:30:00,31.26,31.29,31.21,31.24,106600.0,23.7233,23.7461,23.6854,23.7081,106600.0
2014-02-04 13:40:00,31.24,31.26,31.21,31.24,129600.0,23.7081,23.7233,23.6854,23.7081,129600.0
2014-02-04 13:50:00,31.24,31.24,31.07,31.1,170800.0,23.7081,23.7081,23.5791,23.6019,170800.0
2014-02-04 14:00:00,31.11,31.12,31.07,31.12,92200.0,23.6095,23.6171,23.5791,23.6171,92200.0
2014-02-04 14:10:00,31.12,31.13,31.09,31.1,83600.0,23.6171,23.6247,23.5943,23.6019,83600.0
2014-02-04 14:20:00,31.1,31.13,31.08,31.1,118700.0,23.6019,23.6247,23.5867,23.6019,118700.0
2014-02-04 14:30:00,31.09,31.12,31.08,31.1,225700.0,23.5943,23.6171,23.5867,23.6019,225700.0
2014-02-04 14:40:00,31.1,31.15,31.1,31.12,147100.0,23.6019,23.6398,23.6019,23.6171,147100.0
2014-02-04 14:50:00,31.12,31.13,31.1,31.13,102400.0,23.6171,23.6247,23.6019,23.6247,102400.0
2014-02-04 15:00:00,31.12,31.25,31.1,31.25,548100.0,23.6171,23.7157,23.6019,23.7157,548100.0
2014-02-04 15:10:00,31.24,31.26,31.16,31.18,153200.0,23.7081,23.7233,23.6474,23.6626,153200.0
2014-02-04 15:20:00,31.19,31.19,31.06,31.08,192300.0,23.6702,23.6702,23.5715,23.5867,192300.0
2014-02-04 15:30:00,31.08,31.2,31.01,31.18,346200.0,23.5867,23.6778,23.5336,23.6626,346200.0
2014-02-04 15:40:00,31.19,31.26,31.17,31.21,291400.0,23.6702,23.7233,23.655,23.6854,291400.0
2014-02-04 15:50:00,31.21,31.26,31.18,31.19,398800.0,23.6854,23.7233,23.6626,23.6702,398800.0
2014-02-05 09:30:00,31.14,31.27,31.07,31.17,122100.0,23.6323,23.7309,23.5791,23.655,122100.0
2014-02-05 09:40:00,31.17,31.23,31.07,31.08,224100.0,23.655,23.7006,23.5791,23.5867,224100.0
2014-02-05 09:50:00,31.08,31.09,30.98,31.03,94800.0,23.5867,23.5943,23.5108,23.5488,94800.0
2014-02-05 10:00:00,31.03,31.16,31.01,31.04,190600.0,23.5488,23.6474,23.5336,23.5564,190600.0
2014-02-05 10:10:00,31.03,31.06,30.93,30.97,121600.0,23.5488,23.5715,23.4729,23.5032,121600.0
2014-02-05 10:20:00,30.97,30.98,30.84,30.92,209500.0,23.5032,23.5108,23.4046,23.4653,209500.0
2014-02-05 10:30:00,30.93,31.08,30.91,31.02,55700.0,23.4729,23.5867,23.4577,23.5412,55700.0
2014-02-05 10:40:00,31.03,31.07,30.95,30.98,50700.0,23.5488,23.5791,23.4881,23.5108,50700.0
2014-02-05 10:50:00,30.97,31.03,30.95,31.01,67400.0,23.5032,23.5488,23.4881,23.5336,67400.0
2014-02-05 11:00:00,31.0,31.02,30.94,30.96,86300.0,23.526,23.5412,23.4805,23.4957,86300.0
2014-02-05 11:10:00,30.96,31.07,30.96,31.02,67600.0,23.4957,23.5791,23.4957,23.5412,67600.0
2014-02-05 11:20:00,31.02,31.11,31.02,31.11,68700.0,23.5412,23.6095,23.5412,23.6095,68700.0
2014-02-05 11:30:00,31.12,31.15,31.1,31.13,38900.0,23.6171,23.6398,23.6019,23.6247,38900.0
2014-02-05 11:40:00,31.14,31.16,31.1,31.12,93200.0,23.6323,23.6474,23.6019,23.6171,93200.0
2014-02-05 11:50:00,31.12,31.16,31.1,31.12,61800.0,23.6171,23.6474,23.6019,23.6171,61800.0
2014-02-05 12:00:00,31.12,31.16,31.09,31.09,57300.0,23.6171,23.6474,23.5943,23.5943,57300.0
2014-02-05 12:10:00,31.08,31.1,31.02,31.1,66900.0,23.5867,23.6019,23.5412,23.6019,66900.0
2014-02-05 12:20:00,31.1,31.14,31.05,31.05,73400.0,23.6019,23.6323,23.564,23.564,73400.0
2014-02-05 12:30:00,31.06,31.1,31.03,31.03,67100.0,23.5715,23.6019,23.5488,23.5488,67100.0
2014-02-05 12:40:00,31.03,31.07,31.02,31.03,55100.0,23.5488,23.5791,23.5412,23.5488,55100.0
2014-02-05 12:50:00,31.04,31.09,31.04,31.07,28500.0,23.5564,23.5943,23.5564,23.5791,28500.0
2014-02-05 13:00:00,31.08,31.16,31.08,31.16,52500.0,23.5867,23.6474,23.5867,23.6474,52500.0
2014-02-05 13:10:00,31.16,31.16,31.11,31.12,49100.0,23.6474,23.6474,23.6095,23.6171,49100.0
2014-02-05 13:20:00,31.12,31.12,31.02,31.04,97300.0,23.6171,23.6171,23.5412,23.5564,97300.0
2014-02-05 13:30:00,31.04,31.07,31.02,31.07,89000.0,23.5564,23.5791,23.5412,23.5791,89000.0
2014-02-05 13:40:00,31.07,31.11,31.04,31.05,68100.0,23.5791,23.6095,23.5564,23.564,68100.0
2014-02-05 13:50:00,31.06,31.08,31.05,31.05,59100.0,23.5715,23.5867,23.564,23.564,59100.0
2014-02-05 14:00:00,31.05,31.1,31.0,31.03,70800.0,23.564,23.6019,23.526,23.5488,70800.0
2014-02-05 14:10:00,31.03,31.03,30.99,31.0,68700.0,23.5488,23.5488,23.5184,23.526,68700.0
2014-02-05 14:20:00,31.0,31.02,30.99,31.02,52900.0,23.526,23.5412,23.5184,23.5412,52900.0
2014-02-05 14:30:00,31.02,31.05,30.95,30.97,68300.0,23.5412,23.564,23.4881,23.5032,68300.0
2014-02-05 14:40:00,30.96,30.99,30.95,30.98,40700.0,23.4957,23.5184,23.4881,23.5108,40700.0
2014-02-05 14:50:00,30.98,30.99,30.92,30.92,67900.0,23.5108,23.5184,23.4653,23.4653,67900.0
2014-02-05 15:00:00,30.92,30.96,30.91,30.94,86800.0,23.4653,23.4957,23.4577,23.4805,86800.0
2014-02-05 15:10:00,30.95,30.96,30.92,30.95,120400.0,23.4881,23.4957,23.4653,23.4881,120400.0
2014-02-05 15:20:00,30.95,30.96,30.92,30.95,133500.0,23.4881,23.4957,23.4653,23.4881,133500.0
2014-02-05 15:30:00,30.95,30.98,30.93,30.96,133300.0,23.4881,23.5108,23.4729,23.4957,133300.0
2014-02-05 15:40:00,30.97,31.02,30.95,31.0,199300.0,23.5032,23.5412,23.4881,23.526,199300.0
2014-02-05 15:50:00,30.99,31.0,30.92,30.94,330600.0,23.5184,23.526,23.4653,23.4805,330600.0
2014-02-06 09:30:00,31.03,31.19,30.96,31.1,202300.0,23.5488,23.6702,23.4957,23.6019,202300.0
2014-02-06 09:40:00,31.1,31.18,31.05,31.09,144800.0,23.6019,23.6626,23.564,23.5943,144800.0
2014-02-06 09:50:00,31.09,31.12,31.07,31.09,37900.0,23.5943,23.6171,23.5791,23.5943,37900.0
2014-02-06 10:00:00,31.09,31.15,31.03,31.13,122500.0,23.5943,23.6398,23.5488,23.6247,122500.0
2014-02-06 10:10:00,31.13,31.23,31.12,31.21,106300.0,23.6247,23.7006,23.6171,23.6854,106300.0
2014-02-06 10:20:00,31.21,31.31,31.2,31.28,162800.0,23.6854,23.7613,23.6778,23.7385,162800.0
2014-02-06 10:30:00,31.28,31.36,31.26,31.34,127000.0,23.7385,23.7992,23.7233,23.784,127000.0
2014-02-06 10:40:00,31.34,31.42,31.33,31.38,113900.0,23.784,23.8447,23.7764,23.8144,113900.0
2014-02-06 10:50:00,31.39,31.4,31.23,31.3,107600.0,23.822,23.8296,23.7006,23.7537,107600.0
2014-02-06 11:00:00,31.29,31.35,31.26,31.33,127800.0,23.7461,23.7916,23.7233,23.7764,127800.0
2014-02-06 11:10:00,31.33,31.39,31.33,31.34,107400.0,23.7764,23.822,23.7764,23.784,107400.0
2014-02-06 11:20:00,31.34,31.37,31.3,31.3,42000.0,23.784,23.8068,23.7537,23.7537,42000.0
2014-02-06 11:30:00,31.31,31.34,31.28,31.28,33800.0,23.7613,23.784,23.7385,23.7385,33800.0
2014-02-06 11:40:00,31.29,31.33,31.25,31.3,61700.0,23.7461,23.7764,23.7157,23.7537,61700.0
2014-02-06 11:50:00,31.3,31.32,31.25,31.27,46200.0,23.7537,23.7689,23.7157,23.7309,46200.0
2014-02-06 12:00:00,31.27,31.31,31.26,31.3,28900.0,23.7309,23.7613,23.7233,23.7537,28900.0
2014-02-06 12:10:00,31.3,31.31,31.28,31.3,39400.0,23.7537,23.7613,23.7385,23.7537,39400.0
2014-02-06 12:20:00,31.29,31.32,31.28,31.32,48900.0,23.7461,23.7689,23.7385,23.7689,48900.0
2014-02-06 12:30:00,31.32,31.36,31.31,31.31,88800.0,23.7689,23.7992,23.7613,23.7613,88800.0
2014-02-06 12:40:00,31.32,31.39,31.31,31.34,58100.0,23.7689,23.822,23.7613,23.784,58100.0
2014-02-06 12:50:00,31.34,31.34,31.3,31.31,40500.0,23.784,23.784,23.7537,23.7613,40500.0
2014-02-06 13:00:00,31.31,31.35,31.31,31.31,15100.0,23.7613,23.7916,23.7613,23.7613,15100.0
2014-02-06 13:10:00,31.32,31.35,31.3,31.31,54900.0,23.7689,23.7916,23.7537,23.7613,54900.0
2014-02-06 13:20:00,31.31,31.32,31.27,31.28,31600.0,23.7613,23.7689,23.7309,23.7385,31600.0
2014-02-06 13:30:00,31.28,31.32,31.28,31.31,23300.0,23.7385,23.7689,23.7385,23.7613,23300.0
2014-02-06 13:40:00,31.31,31.33,31.29,31.32,30300.0,23.7613,23.7764,23.7461,23.7689,30300.0
2014-02-06 13:50:00,31.32,31.32,31.27,31.3,42000.0,23.7689,23.7689,23.7309,23.7537,42000.0
2014-02-06 14:00:00,31.29,31.33,31.28,31.32,28300.0,23.7461,23.7764,23.7385,23.7689,28300.0
2014-02-06 14:10:00,31.32,31.4,31.32,31.39,96800.0,23.7689,23.8296,23.7689,23.822,96800.0
2014-02-06 14:20:00,31.38,31.45,31.38,31.44,66300.0,23.8144,23.8675,23.8144,23.8599,66300.0
2014-02-06 14:30:00,31.44,31.47,31.42,31.47,64200.0,23.8599,23.8827,23.8447,23.8827,64200.0
2014-02-06 14:40:00,31.48,31.49,31.42,31.44,38100.0,23.8903,23.8979,23.8447,23.8599,38100.0
2014-02-06 14:50:00,31.44,31.48,31.44,31.46,62800.0,23.8599,23.8903,23.8599,23.8751,62800.0
2014-02-06 15:00:00,31.47,31.48,31.43,31.45,82400.0,23.8827,23.8903,23.8523,23.8675,82400.0
2014-02-06 15:10:00,31.45,31.45,31.41,31.43,71400.0,23.8675,23.8675,23.8372,23.8523,71400.0
2014-02-06 15:20:00,31.42,31.44,31.38,31.42,87000.0,23.8447,23.8599,23.8144,23.8447,87000.0
2014-02-06 15:30:00,31.42,31.45,31.4,31.45,89200.0,23.8447,23.8675,23.8296,23.8675,89200.0
2014-02-06 15:40:00,31.45,31.49,31.41,31.41,149700.0,23.8675,23.8979,23.8372,23.8372,149700.0
2014-02-06 15:50:00,31.42,31.49,31.41,31.48,361400.0,23.8447,23.8979,23.8372,23.8903,361400.0
2014-02-07 09:30:00,31.64,31.77,31.53,31.77,298100.0,24.0117,24.1104,23.9282,24.1104,298100.0
2014-02-07 09:40:00,31.77,31.82,31.72,31.74,123900.0,24.1104,24.1483,24.0724,24.0876,123900.0
2014-02-07 09:50:00,31.74,31.75,31.66,31.71,269300.0,24.0876,24.0952,24.0269,24.0648,269300.0
2014-02-07 10:00:00,31.71,31.78,31.67,31.74,216100.0,24.0648,24.118,24.0345,24.0876,216100.0
2014-02-07 10:10:00,31.73,31.77,31.58,31.59,379300.0,24.08,24.1104,23.9662,23.9738,379300.0
2014-02-07 10:20:00,31.59,31.62,31.44,31.46,126800.0,23.9738,23.9965,23.8599,23.8751,126800.0
2014-02-07 10:30:00,31.46,31.51,31.43,31.49,133700.0,23.8751,23.9131,23.8523,23.8979,133700.0
2014-02-07 10:40:00,31.49,31.49,31.39,31.45,86400.0,23.8979,23.8979,23.822,23.8675,86400.0
2014-02-07 10:50:00,31.44,31.51,31.44,31.47,76200.0,23.8599,23.9131,23.8599,23.8827,76200.0
2014-02-07 11:00:00,31.48,31.51,31.44,31.46,106300.0,23.8903,23.9131,23.8599,23.8751,106300.0
2014-02-07 11:10:00,31.45,31.51,31.45,31.48,48300.0,23.8675,23.9131,23.8675,23.8903,48300.0
2014-02-07 11:20:00,31.48,31.54,31.48,31.51,53300.0,23.8903,23.9358,23.8903,23.9131,53300.0
2014-02-07 11:30:00,31.51,31.58,31.51,31.57,82300.0,23.9131,23.9662,23.9131,23.9586,82300.0
2014-02-07 11:40:00,31.58,31.67,31.58,31.66,64900.0,23.9662,24.0345,23.9662,24.0269,64900.0
2014-02-07 11:50:00,31.67,31.69,31.63,31.66,45600.0,24.0345,24.0497,24.0041,24.0269,45600.0
2014-02-07 12:00:00,31.65,31.66,31.58,31.58,53200.0,24.0193,24.0269,23.9662,23.9662,53200.0
2014-02-07 12:10:00,31.58,31.62,31.57,31.6,44100.0,23.9662,23.9965,23.9586,23.9814,44100.0
2014-02-07 12:20:00,31.61,31.64,31.58,31.58,34900.0,23.9889,24.0117,23.9662,23.9662,34900.0
2014-02-07 12:30:00,31.59,31.61,31.56,31.56,53700.0,23.9738,23.9889,23.951,23.951,53700.0
2014-02-07 12:40:00,31.56,31.61,31.56,31.59,40500.0,23.951,23.9889,23.951,23.9738,40500.0
2014-02-07 12:50:00,31.58,31.63,31.58,31.62,49800.0,23.9662,24.0041,23.9662,23.9965,49800.0
2014-02-07 13:00:00,31.62,31.65,31.61,31.64,71700.0,23.9965,24.0193,23.9889,24.0117,71700.0
2014-02-07 13:10:00,31.64,31.69,31.64,31.64,52600.0,24.0117,24.0497,24.0117,24.0117,52600.0
2014-02-07 13:20:00,31.65,31.7,31.64,31.7,49600.0,24.0193,24.0572,24.0117,24.0572,49600.0
2014-02-07 13:30:00,31.7,31.73,31.69,31.7,96300.0,24.0572,24.08,24.0497,24.0572,96300.0
2014-02-07 13:40:00,31.7,31.73,31.68,31.73,113200.0,24.0572,24.08,24.0421,24.08,113200.0
2014-02-07 13:50:00,31.73,31.75,31.71,31.74,124400.0,24.08,24.0952,24.0648,24.0876,124400.0
2014-02-07 14:00:00,31.73,31.76,31.73,31.74,79100.0,24.08,24.1028,24.08,24.0876,79100.0
2014-02-07 14:10:00,31.73,31.73,31.71,31.71,93200.0,24.08,24.08,24.0648,24.0648,93200.0
2014-02-07 14:20:00,31.71,31.73,31.69,31.69,58200.0,24.0648,24.08,24.0497,24.0497,58200.0
2014-02-07 14:30:00,31.69,31.7,31.64,31.67,69200.0,24.0497,24.0572,24.0117,24.0345,69200.0
2014-02-07 14:40:00,31.67,31.71,31.67,31.69,49900.0,24.0345,24.0648,24.0345,24.0497,49900.0
2014-02-07 14:50:00,31.68,31.68,31.65,31.68,64600.0,24.0421,24.0421,24.0193,24.0421,64600.0
2014-02-07 15:00:00,31.68,31.73,31.68,31.71,116500.0,24.0421,24.08,24.0421,24.0648,116500.0
2014-02-07 15:10:00,31.7,31.71,31.68,31.69,64500.0,24.0572,24.0648,24.0421,24.0497,64500.0
2014-02-07 15:20:00,31.69,31.71,31.65,31.71,92100.0,24.0497,24.0648,24.0193,24.0648,92100.0
2014-02-07 15:30:00,31.71,31.79,31.71,31.79,193500.0,24.0648,24.1255,24.0648,24.1255,193500.0
2014-02-07 15:40:00,31.79,31.84,31.76,31.8,395500.0,24.1255,24.1635,24.1028,24.1331,395500.0
2014-02-07 15:50:00,31.8,31.82,31.74,31.78,506200.0,24.1331,24.1483,24.0876,24.118,506200.0
2014-02-10 09:30:00,31.75,31.77,31.53,31.55,229800.0,24.0952,24.1104,23.9282,23.9434,229800.0
2014-02-10 09:40:00,31.54,31.65,31.5,31.62,263500.0,23.9358,24.0193,23.9055,23.9965,263500.0
2014-02-10 09:50:00,31.63,31.63,31.5,31.55,155500.0,24.0041,24.0041,23.9055,23.9434,155500.0
2014-02-10 10:00:00,31.56,31.56,31.47,31.49,130800.0,23.951,23.951,23.8827,23.8979,130800.0
2014-02-10 10:10:00,31.48,31.54,31.47,31.49,101000.0,23.8903,23.9358,23.8827,23.8979,101000.0
2014-02-10 10:20:00,31.49,31.52,31.45,31.49,74800.0,23.8979,23.9206,23.8675,23.8979,74800.0
2014-02-10 10:30:00,31.48,31.49,31.41,31.42,120000.0,23.8903,23.8979,23.8372,23.8447,120000.0
2014-02-10 10:40:00,31.42,31.44,31.38,31.38,80500.0,23.8447,23.8599,23.8144,23.8144,80500.0
2014-02-10 10:50:00,31.38,31.45,31.38,31.45,86900.0,23.8144,23.8675,23.8144,23.8675,86900.0
2014-02-10 11:00:00,31.44,31.46,31.37,31.37,114700.0,23.8599,23.8751,23.8068,23.8068,114700.0
2014-02-10 11:10:00,31.37,31.39,31.34,31.38,73300.0,23.8068,23.822,23.784,23.8144,73300.0
2014-02-10 11:20:00,31.39,31.44,31.38,31.44,106700.0,23.822,23.8599,23.8144,23.8599,106700.0
2014-02-10 11:30:00,31.44,31.48,31.43,31.44,100200.0,23.8599,23.8903,23.8523,23.8599,100200.0
2014-02-10 11:40:00,31.44,31.48,31.44,31.46,79000.0,23.8599,23.8903,23.8599,23.8751,79000.0
2014-02-10 11:50:00,31.45,31.48,31.42,31.43,72300.0,23.8675,23.8903,23.8447,23.8523,72300.0
2014-02-10 12:00:00,31.44,31.44,31.38,31.39,62400.0,23.8599,23.8599,23.8144,23.822,62400.0
2014-02-10 12:10:00,31.4,31.42,31.38,31.42,58100.0,23.8296,23.8447,23.8144,23.8447,58100.0
2014-02-10 12:20:00,31.41,31.45,31.39,31.39,87400.0,23.8372,23.8675,23.822,23.822,87400.0
2014-02-10 12:30:00,31.39,31.44,31.39,31.41,51100.0,23.822,23.8599,23.822,23.8372,51100.0
2014-02-10 12:40:00,31.41,31.42,31.38,31.4,47600.0,23.8372,23.8447,23.8144,23.8296,47600.0
2014-02-10 12:50:00,31.4,31.42,31.4,31.41,64800.0,23.8296,23.8447,23.8296,23.8372,64800.0
2014-02-10 13:00:00,31.41,31.44,31.4,31.42,66900.0,23.8372,23.8599,23.8296,23.8447,66900.0
2014-02-10 13:10:00,31.43,31.44,31.4,31.42,52700.0,23.8523,23.8599,23.8296,23.8447,52700.0
2014-02-10 13:20:00,31.42,31.44,31.42,31.42,66600.0,23.8447,23.8599,23.8447,23.8447,66600.0
2014-02-10 13:30:00,31.43,31.46,31.42,31.45,182900.0,23.8523,23.8751,23.8447,23.8675,182900.0
2014-02-10 13:40:00,31.45,31.49,31.45,31.48,103900.0,23.8675,23.8979,23.8675,23.8903,103900.0
2014-02-10 13:50:00,31.48,31.49,31.45,31.49,74700.0,23.8903,23.8979,23.8675,23.8979,74700.0
2014-02-10 14:00:00,31.49,31.51,31.48,31.51,90200.0,23.8979,23.9131,23.8903,23.9131,90200.0
2014-02-10 14:10:00,31.51,31.54,31.51,31.54,67500.0,23.9131,23.9358,23.9131,23.9358,67500.0
2014-02-10 14:20:00,31.53,31.56,31.5,31.53,130400.0,23.9282,23.951,23.9055,23.9282,130400.0
2014-02-10 14:30:00,31.53,31.55,31.51,31.51,103600.0,23.9282,23.9434,23.9131,23.9131,103600.0
2014-02-10 14:40:00,31.51,31.53,31.49,31.51,86200.0,23.9131,23.9282,23.8979,23.9131,86200.0
2014-02-10 14:50:00,31.52,31.53,31.51,31.53,76500.0,23.9206,23.9282,23.9131,23.9282,76500.0
2014-02-10 15:00:00,31.53,31.54,31.5,31.52,86400.0,23.9282,23.9358,23.9055,23.9206,86400.0
2014-02-10 15:10:00,31.52,31.53,31.51,31.53,62900.0,23.9206,23.9282,23.9131,23.9282,62900.0
2014-02-10 15:20:00,31.53,31.54,31.49,31.53,159400.0,23.9282,23.9358,23.8979,23.9282,159400.0
2014-02-10 15:30:00,31.53,31.56,31.49,31.52,162200.0,23.9282,23.951,23.8979,23.9206,162200.0
2014-02-10 15:40:00,31.53,31.54,31.48,31.52,188200.0,23.9282,23.9358,23.8903,23.9206,188200.0
2014-02-10 15:50:00,31.52,31.55,31.51,31.51,381200.0,23.9206,23.9434,23.9131,23.9131,381200.0
2014-02-11 09:30:00,31.53,31.57,31.36,31.45,223000.0,23.9282,23.9586,23.7992,23.8675,223000.0
2014-02-11 09:40:00,31.45,31.56,31.4,31.52,190700.0,23.8675,23.951,23.8296,23.9206,190700.0
2014-02-11 09:50:00,31.52,31.54,31.44,31.44,123100.0,23.9206,23.9358,23.8599,23.8599,123100.0
2014-02-11 10:00:00,31.45,31.48,31.39,31.43,170100.0,23.8675,23.8903,23.822,23.8523,170100.0
2014-02-11 10:10:00,31.43,31.44,31.38,31.41,86700.0,23.8523,23.8599,23.8144,23.8372,86700.0
2014-02-11 10:20:00,31.42,31.48,31.42,31.42,105200.0,23.8447,23.8903,23.8447,23.8447,105200.0
2014-02-11 10:30:00,31.42,31.49,31.41,31.46,235600.0,23.8447,23.8979,23.8372,23.8751,235600.0
2014-02-11 10:40:00,31.47,31.48,31.42,31.42,38000.0,23.8827,23.8903,23.8447,23.8447,38000.0
2014-02-11 10:50:00,31.42,31.43,31.33,31.39,129400.0,23.8447,23.8523,23.7764,23.822,129400.0
2014-02-11 11:00:00,31.39,31.45,31.39,31.41,104500.0,23.822,23.8675,23.822,23.8372,104500.0
2014-02-11 11:10:00,31.41,31.5,31.4,31.49,161400.0,23.8372,23.9055,23.8296,23.8979,161400.0
2014-02-11 11:20:00,31.5,31.54,31.49,31.52,189800.0,23.9055,23.9358,23.8979,23.9206,189800.0
2014-02-11 11:30:00,31.52,31.54,31.5,31.53,95100.0,23.9206,23.9358,23.9055,23.9282,95100.0
2014-02-11 11:40:00,31.53,31.57,31.53,31.57,93000.0,23.9282,23.9586,23.9282,23.9586,93000.0
2014-02-11 11:50:00,31.56,31.59,31.55,31.58,59900.0,23.951,23.9738,23.9434,23.9662,59900.0
2014-02-11 12:00:00,31.58,31.59,31.54,31.54,64400.0,23.9662,23.9738,23.9358,23.9358,64400.0
2014-02-11 12:10:00,31.54,31.56,31.51,31.55,63300.0,23.9358,23.951,23.9131,23.9434,63300.0
2014-02-11 12:20:00,31.54,31.58,31.54,31.57,47900.0,23.9358,23.9662,23.9358,23.9586,47900.0
2014-02-11 12:30:00,31.57,31.62,31.56,31.62,136500.0,23.9586,23.9965,23.951,23.9965,136500.0
2014-02-11 12:40:00,31.62,31.66,31.62,31.66,56400.0,23.9965,24.0269,23.9965,24.0269,56400.0
2014-02-11 12:50:00,31.66,31.68,31.64,31.68,101100.0,24.0269,24.0421,24.0117,24.0421,101100.0
2014-02-11 13:00:00,31.68,31.75,31.67,31.73,159000.0,24.0421,24.0952,24.0345,24.08,159000.0
2014-02-11 13:10:00,31.74,31.77,31.73,31.75,44300.0,24.0876,24.1104,24.08,24.0952,44300.0
2014-02-11 13:20:00,31.75,31.75,31.73,31.75,27900.0,24.0952,24.0952,24.08,24.0952,27900.0
2014-02-11 13:30:00,31.75,31.78,31.75,31.77,45500.0,24.0952,24.118,24.0952,24.1104,45500.0
2014-02-11 13:40:00,31.77,31.8,31.76,31.78,42900.0,24.1104,24.1331,24.1028,24.118,42900.0
2014-02-11 13:50:00,31.78,31.79,31.74,31.79,51000.0,24.118,24.1255,24.0876,24.1255,51000.0
2014-02-11 14:00:00,31.78,31.81,31.78,31.79,65300.0,24.118,24.1407,24.118,24.1255,65300.0
2014-02-11 14:10:00,31.8,31.82,31.79,31.82,37600.0,24.1331,24.1483,24.1255,24.1483,37600.0
2014-02-11 14:20:00,31.82,31.87,31.82,31.85,68300.0,24.1483,24.1863,24.1483,24.1711,68300.0
2014-02-11 14:30:00,31.86,31.88,31.84,31.85,63900.0,24.1787,24.1938,24.1635,24.1711,63900.0
2014-02-11 14:40:00,31.86,31.91,31.85,31.9,96200.0,24.1787,24.2166,24.1711,24.209,96200.0
2014-02-11 14:50:00,31.91,31.97,31.9,31.97,110100.0,24.2166,24.2621,24.209,24.2621,110100.0
2014-02-11 15:00:00,31.97,32.01,31.95,31.99,116200.0,24.2621,24.2925,24.247,24.2773,116200.0
2014-02-11 15:10:00,31.99,32.04,31.98,32.03,113000.0,24.2773,24.3153,24.2697,24.3077,113000.0
2014-02-11 15:20:00,32.04,32.04,31.99,32.01,103100.0,24.3153,24.3153,24.2773,24.2925,103100.0
2014-02-11 15:30:00,32.01,32.02,31.98,31.98,116400.0,24.2925,24.3001,24.2697,24.2697,116400.0
2014-02-11 15:40:00,31.99,32.0,31.94,31.95,189300.0,24.2773,24.2849,24.2394,24.247,189300.0
2014-02-11 15:50:00,31.94,31.98,31.93,31.97,300500.0,24.2394,24.2697,24.2318,24.2621,300500.0
2014-02-12 09:30:00,32.04,32.23,31.82,32.18,162600.0,24.3153,24.4595,24.1483,24.4215,162600.0
2014-02-12 09:40:00,32.19,32.21,32.13,32.14,66700.0,24.4291,24.4443,24.3836,24.3912,66700.0
2014-02-12 09:50:00,32.14,32.27,32.13,32.19,80700.0,24.3912,24.4898,24.3836,24.4291,80700.0
2014-02-12 10:00:00,32.19,32.27,32.18,32.23,77500.0,24.4291,24.4898,24.4215,24.4595,77500.0
2014-02-12 10:10:00,32.23,32.23,32.11,32.11,83600.0,24.4595,24.4595,24.3684,24.3684,83600.0
2014-02-12 10:20:00,32.12,32.13,32.07,32.13,43100.0,24.376,24.3836,24.338,24.3836,43100.0
2014-02-12 10:30:00,32.13,32.13,32.02,32.09,84300.0,24.3836,24.3836,24.3001,24.3532,84300.0
2014-02-12 10:40:00,32.09,32.09,31.99,32.03,40500.0,24.3532,24.3532,24.2773,24.3077,40500.0
2014-02-12 10:50:00,32.04,32.06,32.01,32.02,43300.0,24.3153,24.3304,24.2925,24.3001,43300.0
2014-02-12 11:00:00,32.02,32.07,32.0,32.06,40700.0,24.3001,24.338,24.2849,24.3304,40700.0
2014-02-12 11:10:00,32.06,32.09,32.03,32.09,31500.0,24.3304,24.3532,24.3077,24.3532,31500.0
2014-02-12 11:20:00,32.09,32.09,31.94,31.95,86200.0,24.3532,24.3532,24.2394,24.247,86200.0
2014-02-12 11:30:00,31.94,31.99,31.94,31.98,65200.0,24.2394,24.2773,24.2394,24.2697,65200.0
2014-02-12 11:40:00,31.99,32.01,31.95,31.96,47100.0,24.2773,24.2925,24.247,24.2546,47100.0
2014-02-12 11:50:00,31.95,31.98,31.92,31.97,33700.0,24.247,24.2697,24.2242,24.2621,33700.0
2014-02-12 12:00:00,31.96,32.06,31.96,32.05,81200.0,24.2546,24.3304,24.2546,24.3229,81200.0
2014-02-12 12:10:00,32.05,32.09,32.02,32.09,68500.0,24.3229,24.3532,24.3001,24.3532,68500.0
2014-02-12 12:20:00,32.08,32.11,32.06,32.09,36200.0,24.3456,24.3684,24.3304,24.3532,36200.0
2014-02-12 12:30:00,32.09,32.11,32.01,32.01,48300.0,24.3532,24.3684,24.2925,24.2925,48300.0
2014-02-12 12:40:00,32.01,32.02,31.96,31.97,35000.0,24.2925,24.3001,24.2546,24.2621,35000.0
2014-02-12 12:50:00,31.98,32.03,31.97,32.0,58600.0,24.2697,24.3077,24.2621,24.2849,58600.0
2014-02-12 13:00:00,31.99,32.02,31.96,31.98,37000.0,24.2773,24.3001,24.2546,24.2697,37000.0
2014-02-12 13:10:00,31.97,32.05,31.96,32.05,33700.0,24.2621,24.3229,24.2546,24.3229,33700.0
2014-02-12 13:20:00,32.05,32.08,32.02,32.04,28200.0,24.3229,24.3456,24.3001,24.3153,28200.0
2014-02-12 13:30:00,32.05,32.07,32.03,32.04,29000.0,24.3229,24.338,24.3077,24.3153,29000.0
2014-02-12 13:40:00,32.03,32.05,32.02,32.05,36500.0,24.3077,24.3229,24.3001,24.3229,36500.0
2014-02-12 13:50:00,32.05,32.08,32.04,32.05,47900.0,24.3229,24.3456,24.3153,24.3229,47900.0
2014-02-12 14:00:00,32.05,32.08,32.02,32.04,45000.0,24.3229,24.3456,24.3001,24.3153,45000.0
2014-02-12 14:10:00,32.03,32.03,31.96,31.99,36400.0,24.3077,24.3077,24.2546,24.2773,36400.0
2014-02-12 14:20:00,31.99,32.0,31.96,31.96,22500.0,24.2773,24.2849,24.2546,24.2546,22500.0
2014-02-12 14:30:00,31.96,31.97,31.91,31.93,35100.0,24.2546,24.2621,24.2166,24.2318,35100.0
2014-02-12 14:40:00,31.93,31.95,31.88,31.89,43700.0,24.2318,24.247,24.1938,24.2014,43700.0
2014-02-12 14:50:00,31.89,31.94,31.88,31.93,42900.0,24.2014,24.2394,24.1938,24.2318,42900.0
2014-02-12 15:00:00,31.94,31.96,31.91,31.96,43100.0,24.2394,24.2546,24.2166,24.2546,43100.0
2014-02-12 15:10:00,31.95,31.96,31.9,31.95,59300.0,24.247,24.2546,24.209,24.247,59300.0
2014-02-12 15:20:00,31.96,31.96,31.93,31.94,35400.0,24.2546,24.2546,24.2318,24.2394,35400.0
2014-02-12 15:30:00,31.95,31.96,31.91,31.92,83600.0,24.247,24.2546,24.2166,24.2242,83600.0
2014-02-12 15:40:00,31.92,31.99,31.92,31.97,83800.0,24.2242,24.2773,24.2242,24.2621,83800.0
2014-02-12 15:50:00,31.98,31.99,31.93,31.97,191400.0,24.2697,24.2773,24.2318,24.2621,191400.0
2014-02-13 09:30:00,31.74,31.81,31.68,31.75,91800.0,24.0876,24.1407,24.0421,24.0952,91800.0
2014-02-13 09:40:00,31.74,31.77,31.68,31.76,55300.0,24.0876,24.1104,24.0421,24.1028,55300.0
2014-02-13 09:50:00,31.77,31.86,31.71,31.71,256900.0,24.1104,24.1787,24.0648,24.0648,256900.0
2014-02-13 10:00:00,31.71,31.84,31.7,31.84,107700.0,24.0648,24.1635,24.0572,24.1635,107700.0
2014-02-13 10:10:00,31.84,31.88,31.77,31.83,69200.0,24.1635,24.1938,24.1104,24.1559,69200.0
2014-02-13 10:20:00,31.83,31.84,31.76,31.79,41600.0,24.1559,24.1635,24.1028,24.1255,41600.0
2014-02-13 10:30:00,31.79,31.79,31.73,31.76,37800.0,24.1255,24.1255,24.08,24.1028,37800.0
2014-02-13 10:40:00,31.76,31.8,31.74,31.77,28100.0,24.1028,24.1331,24.0876,24.1104,28100.0
2014-02-13 10:50:00,31.76,31.89,31.76,31.84,105100.0,24.1028,24.2014,24.1028,24.1635,105100.0
2014-02-13 11:00:00,31.84,31.89,31.84,31.86,37000.0,24.1635,24.2014,24.1635,24.1787,37000.0
2014-02-13 11:10:00,31.85,31.95,31.84,31.93,54900.0,24.1711,24.247,24.1635,24.2318,54900.0
2014-02-13 11:20:00,31.94,31.99,31.93,31.95,57500.0,24.2394,24.2773,24.2318,24.247,57500.0
2014-02-13 11:30:00,31.95,31.99,31.91,31.91,27000.0,24.247,24.2773,24.2166,24.2166,27000.0
2014-02-13 11:40:00,31.91,31.96,31.91,31.96,21600.0,24.2166,24.2546,24.2166,24.2546,21600.0
2014-02-13 11:50:00,31.96,31.98,31.92,31.94,35500.0,24.2546,24.2697,24.2242,24.2394,35500.0
2014-02-13 12:00:00,31.95,31.96,31.92,31.93,30900.0,24.247,24.2546,24.2242,24.2318,30900.0
2014-02-13 12:10:00,31.93,31.94,31.9,31.9,18800.0,24.2318,24.2394,24.209,24.209,18800.0
2014-02-13 12:20:00,31.91,31.93,31.9,31.92,11700.0,24.2166,24.2318,24.209,24.2242,11700.0
2014-02-13 12:30:00,31.93,31.94,31.9,31.9,35800.0,24.2318,24.2394,24.209,24.209,35800.0
2014-02-13 12:40:00,31.91,31.91,31.87,31.9,80600.0,24.2166,24.2166,24.1863,24.209,80600.0
2014-02-13 12:50:00,31.9,31.92,31.89,31.89,46400.0,24.209,24.2242,24.2014,24.2014,46400.0
2014-02-13 13:00:00,31.89,31.95,31.88,31.95,23600.0,24.2014,24.247,24.1938,24.247,23600.0
2014-02-13 13:10:00,31.95,31.96,31.93,31.95,31900.0,24.247,24.2546,24.2318,24.247,31900.0
2014-02-13 13:20:00,31.94,31.94,31.91,31.91,61500.0,24.2394,24.2394,24.2166,24.2166,61500.0
2014-02-13 13:30:00,31.91,31.91,31.86,31.87,104700.0,24.2166,24.2166,24.1787,24.1863,104700.0
2014-02-13 13:40:00,31.87,31.9,31.84,31.89,73900.0,24.1863,24.209,24.1635,24.2014,73900.0
2014-02-13 13:50:00,31.89,31.93,31.87,31.93,159800.0,24.2014,24.2318,24.1863,24.2318,159800.0
2014-02-13 14:00:00,31.93,31.96,31.93,31.93,51500.0,24.2318,24.2546,24.2318,24.2318,51500.0
2014-02-13 14:10:00,31.93,31.95,31.9,31.91,59800.0,24.2318,24.247,24.209,24.2166,59800.0
2014-02-13 14:20:00,31.91,31.92,31.86,31.88,37800.0,24.2166,24.2242,24.1787,24.1938,37800.0
2014-02-13 14:30:00,31.88,31.92,31.88,31.91,29900.0,24.1938,24.2242,24.1938,24.2166,29900.0
2014-02-13 14:40:00,31.92,31.94,31.92,31.93,26200.0,24.2242,24.2394,24.2242,24.2318,26200.0
2014-02-13 14:50:00,31.94,32.0,31.93,32.0,58200.0,24.2394,24.2849,24.2318,24.2849,58200.0
2014-02-13 15:00:00,32.0,32.01,31.97,31.98,35200.0,24.2849,24.2925,24.2621,24.2697,35200.0
2014-02-13 15:10:00,31.99,32.01,31.98,32.01,57000.0,24.2773,24.2925,24.2697,24.2925,57000.0
2014-02-13 15:20:00,32.01,32.01,31.95,31.96,240900.0,24.2925,24.2925,24.247,24.2546,240900.0
2014-02-13 15:30:00,31.97,31.99,31.95,31.97,47200.0,24.2621,24.2773,24.247,24.2621,47200.0
2014-02-13 15:40:00,31.97,31.99,31.95,31.99,151700.0,24.2621,24.2773,24.247,24.2773,151700.0
2014-02-13 15:50:00,31.98,31.99,31.94,31.98,231700.0,24.2697,24.2773,24.2394,24.2697,231700.0
2014-02-14 09:30:00,31.91,32.02,31.81,31.95,99500.0,24.2166,24.3001,24.1407,24.247,99500.0
2014-02-14 09:40:00,31.93,31.96,31.8,31.94,102300.0,24.2318,24.2546,24.1331,24.2394,102300.0
2014-02-14 09:50:00,31.93,32.02,31.81,31.95,138800.0,24.2318,24.3001,24.1407,24.247,138800.0
2014-02-14 10:00:00,31.95,31.96,31.87,31.87,131900.0,24.247,24.2546,24.1863,24.1863,131900.0
2014-02-14 10:10:00,31.88,31.94,31.88,31.92,138000.0,24.1938,24.2394,24.1938,24.2242,138000.0
2014-02-14 10:20:00,31.92,32.02,31.89,32.01,90400.0,24.2242,24.3001,24.2014,24.2925,90400.0
2014-02-14 10:30:00,32.0,32.02,31.94,31.94,159600.0,24.2849,24.3001,24.2394,24.2394,159600.0
2014-02-14 10:40:00,31.94,31.96,31.93,31.94,54200.0,24.2394,24.2546,24.2318,24.2394,54200.0
2014-02-14 10:50:00,31.93,31.93,31.84,31.85,54300.0,24.2318,24.2318,24.1635,24.1711,54300.0
2014-02-14 11:00:00,31.84,31.86,31.81,31.82,33300.0,24.1635,24.1787,24.1407,24.1483,33300.0
2014-02-14 11:10:00,31.82,31.84,31.81,31.83,46500.0,24.1483,24.1635,24.1407,24.1559,46500.0
2014-02-14 11:20:00,31.83,31.84,31.79,31.83,40200.0,24.1559,24.1635,24.1255,24.1559,40200.0
2014-02-14 11:30:00,31.84,31.85,31.83,31.85,29500.0,24.1635,24.1711,24.1559,24.1711,29500.0
2014-02-14 11:40:00,31.85,31.85,31.79,31.84,113400.0,24.1711,24.1711,24.1255,24.1635,113400.0
2014-02-14 11:50:00,31.84,31.84,31.79,31.8,45700.0,24.1635,24.1635,24.1255,24.1331,45700.0
2014-02-14 12:00:00,31.8,31.81,31.79,31.79,36500.0,24.1331,24.1407,24.1255,24.1255,36500.0
2014-02-14 12:10:00,31.8,31.8,31.76,31.77,65900.0,24.1331,24.1331,24.1028,24.1104,65900.0
2014-02-14 12:20:00,31.77,31.79,31.74,31.74,103700.0,24.1104,24.1255,24.0876,24.0876,103700.0
2014-02-14 12:30:00,31.74,31.76,31.71,31.71,63200.0,24.0876,24.1028,24.0648,24.0648,63200.0
2014-02-14 12:40:00,31.71,31.78,31.71,31.76,41100.0,24.0648,24.118,24.0648,24.1028,41100.0
2014-02-14 12:50:00,31.76,31.77,31.71,31.73,55800.0,24.1028,24.1104,24.0648,24.08,55800.0
2014-02-14 13:00:00,31.74,31.77,31.73,31.74,87200.0,24.0876,24.1104,24.08,24.0876,87200.0
2014-02-14 13:10:00,31.75,31.75,31.73,31.73,48900.0,24.0952,24.0952,24.08,24.08,48900.0
2014-02-14 13:20:00,31.73,31.77,31.73,31.77,66200.0,24.08,24.1104,24.08,24.1104,66200.0
2014-02-14 13:30:00,31.77,31.77,31.76,31.77,209500.0,24.1104,24.1104,24.1028,24.1104,209500.0
2014-02-14 13:40:00,31.77,31.79,31.76,31.77,106400.0,24.1104,24.1255,24.1028,24.1104,106400.0
2014-02-14 13:50:00,31.77,31.77,31.75,31.75,83300.0,24.1104,24.1104,24.0952,24.0952,83300.0
2014-02-14 14:00:00,31.76,31.76,31.74,31.75,97400.0,24.1028,24.1028,24.0876,24.0952,97400.0
2014-02-14 14:10:00,31.76,31.78,31.74,31.77,133300.0,24.1028,24.118,24.0876,24.1104,133300.0
2014-02-14 14:20:00,31.77,31.78,31.75,31.75,74900.0,24.1104,24.118,24.0952,24.0952,74900.0
2014-02-14 14:30:00,31.76,31.76,31.75,31.75,37500.0,24.1028,24.1028,24.0952,24.0952,37500.0
2014-02-14 14:40:00,31.75,31.78,31.75,31.78,148200.0,24.0952,24.118,24.0952,24.118,148200.0
2014-02-14 14:50:00,31.78,31.85,31.78,31.81,126200.0,24.118,24.1711,24.118,24.1407,126200.0
2014-02-14 15:00:00,31.8,31.83,31.8,31.81,94000.0,24.1331,24.1559,24.1331,24.1407,94000.0
2014-02-14 15:10:00,31.82,31.82,31.78,31.78,56900.0,24.1483,24.1483,24.118,24.118,56900.0
2014-02-14 15:20:00,31.79,31.82,31.78,31.82,101500.0,24.1255,24.1483,24.118,24.1483,101500.0
2014-02-14 15:30:00,31.82,31.83,31.8,31.8,102200.0,24.1483,24.1559,24.1331,24.1331,102200.0
2014-02-14 15:40:00,31.8,31.8,31.76,31.77,164700.0,24.1331,24.1331,24.1028,24.1104,164700.0
2014-02-14 15:50:00,31.78,31.79,31.75,31.79,262700.0,24.118,24.1255,24.0952,24.1255,262700.0
2014-02-18 09:30:00,31.86,31.95,31.76,31.87,157200.0,24.1787,24.247,24.1028,24.1863,157200.0
2014-02-18 09:40:00,31.87,31.9,31.81,31.87,121700.0,24.1863,24.209,24.1407,24.1863,121700.0
2014-02-18 09:50:00,31.87,31.88,31.8,31.86,148200.0,24.1863,24.1938,24.1331,24.1787,148200.0
2014-02-18 10:00:00,31.85,31.86,31.71,31.79,126900.0,24.1711,24.1787,24.0648,24.1255,126900.0
2014-02-18 10:10:00,31.79,31.82,31.71,31.77,263800.0,24.1255,24.1483,24.0648,24.1104,263800.0
2014-02-18 10:20:00,31.77,31.85,31.77,31.79,155600.0,24.1104,24.1711,24.1104,24.1255,155600.0
2014-02-18 10:30:00,31.79,31.83,31.78,31.78,90000.0,24.1255,24.1559,24.118,24.118,90000.0
2014-02-18 10:40:00,31.78,31.84,31.78,31.79,88400.0,24.118,24.1635,24.118,24.1255,88400.0
2014-02-18 10:50:00,31.8,31.82,31.78,31.81,76700.0,24.1331,24.1483,24.118,24.1407,76700.0
2014-02-18 11:00:00,31.81,31.83,31.8,31.81,71000.0,24.1407,24.1559,24.1331,24.1407,71000.0
2014-02-18 11:10:00,31.81,31.85,31.8,31.84,92300.0,24.1407,24.1711,24.1331,24.1635,92300.0
2014-02-18 11:20:00,31.84,31.85,31.81,31.84,65600.0,24.1635,24.1711,24.1407,24.1635,65600.0
2014-02-18 11:30:00,31.84,31.86,31.82,31.86,90900.0,24.1635,24.1787,24.1483,24.1787,90900.0
2014-02-18 11:40:00,31.85,31.86,31.82,31.82,48300.0,24.1711,24.1787,24.1483,24.1483,48300.0
2014-02-18 11:50:00,31.82,31.86,31.78,31.8,81200.0,24.1483,24.1787,24.118,24.1331,81200.0
2014-02-18 12:00:00,31.81,31.85,31.8,31.82,48500.0,24.1407,24.1711,24.1331,24.1483,48500.0
2014-02-18 12:10:00,31.82,31.84,31.8,31.8,38400.0,24.1483,24.1635,24.1331,24.1331,38400.0
2014-02-18 12:20:00,31.8,31.84,31.8,31.83,51600.0,24.1331,24.1635,24.1331,24.1559,51600.0
2014-02-18 12:30:00,31.83,31.83,31.79,31.81,64200.0,24.1559,24.1559,24.1255,24.1407,64200.0
2014-02-18 12:40:00,31.81,31.83,31.79,31.81,42800.0,24.1407,24.1559,24.1255,24.1407,42800.0
2014-02-18 12:50:00,31.81,31.83,31.78,31.79,48300.0,24.1407,24.1559,24.118,24.1255,48300.0
2014-02-18 13:00:00,31.79,31.82,31.78,31.79,54500.0,24.1255,24.1483,24.118,24.1255,54500.0
2014-02-18 13:10:00,31.79,31.8,31.76,31.76,76800.0,24.1255,24.1331,24.1028,24.1028,76800.0
2014-02-18 13:20:00,31.76,31.8,31.75,31.77,74400.0,24.1028,24.1331,24.0952,24.1104,74400.0
2014-02-18 13:30:00,31.77,31.78,31.75,31.77,35500.0,24.1104,24.118,24.0952,24.1104,35500.0
2014-02-18 13:40:00,31.77,31.77,31.7,31.7,36400.0,24.1104,24.1104,24.0572,24.0572,36400.0
2014-02-18 13:50:00,31.7,31.73,31.69,31.73,52100.0,24.0572,24.08,24.0497,24.08,52100.0
2014-02-18 14:00:00,31.73,31.76,31.73,31.76,28000.0,24.08,24.1028,24.08,24.1028,28000.0
2014-02-18 14:10:00,31.76,31.78,31.74,31.78,75800.0,24.1028,24.118,24.0876,24.118,75800.0
2014-02-18 14:20:00,31.78,31.78,31.74,31.74,34200.0,24.118,24.118,24.0876,24.0876,34200.0
2014-02-18 14:30:00,31.74,31.75,31.73,31.75,49400.0,24.0876,24.0952,24.08,24.0952,49400.0
2014-02-18 14:40:00,31.75,31.76,31.74,31.76,24100.0,24.0952,24.1028,24.0876,24.1028,24100.0
2014-02-18 14:50:00,31.77,31.77,31.75,31.76,29800.0,24.1104,24.1104,24.0952,24.1028,29800.0
2014-02-18 15:00:00,31.76,31.77,31.75,31.77,45600.0,24.1028,24.1104,24.0952,24.1104,45600.0
2014-02-18 15:10:00,31.77,31.8,31.76,31.79,41700.0,24.1104,24.1331,24.1028,24.1255,41700.0
2014-02-18 15:20:00,31.79,31.81,31.78,31.81,58500.0,24.1255,24.1407,24.118,24.1407,58500.0
2014-02-18 15:30:00,31.81,31.81,31.79,31.81,84500.0,24.1407,24.1407,24.1255,24.1407,84500.0
2014-02-18 15:40:00,31.8,31.81,31.77,31.79,124400.0,24.1331,24.1407,24.1104,24.1255,124400.0
2014-02-18 15:50:00,31.8,31.81,31.76,31.77,243900.0,24.1331,24.1407,24.1028,24.1104,243900.0
2014-02-19 09:30:00,31.63,31.67,31.55,31.67,97800.0,24.0041,24.0345,23.9434,24.0345,97800.0
2014-02-19 09:40:00,31.67,31.71,31.61,31.69,78000.0,24.0345,24.0648,23.9889,24.0497,78000.0
2014-02-19 09:50:00,31.69,31.76,31.68,31.76,62700.0,24.0497,24.1028,24.0421,24.1028,62700.0
2014-02-19 10:00:00,31.77,31.78,31.7,31.78,71700.0,24.1104,24.118,24.0572,24.118,71700.0
2014-02-19 10:10:00,31.78,31.83,31.76,31.76,146200.0,24.118,24.1559,24.1028,24.1028,146200.0
2014-02-19 10:20:00,31.76,31.81,31.72,31.81,87800.0,24.1028,24.1407,24.0724,24.1407,87800.0
2014-02-19 10:30:00,31.81,31.81,31.7,31.7,80900.0,24.1407,24.1407,24.0572,24.0572,80900.0
2014-02-19 10:40:00,31.71,31.73,31.67,31.69,47600.0,24.0648,24.08,24.0345,24.0497,47600.0
2014-02-19 10:50:00,31.68,31.73,31.68,31.69,56800.0,24.0421,24.08,24.0421,24.0497,56800.0
2014-02-19 11:00:00,31.69,31.7,31.62,31.63,52800.0,24.0497,24.0572,23.9965,24.0041,52800.0
2014-02-19 11:10:00,31.63,31.63,31.59,31.63,52500.0,24.0041,24.0041,23.9738,24.0041,52500.0
2014-02-19 11:20:00,31.63,31.64,31.61,31.61,21000.0,24.0041,24.0117,23.9889,23.9889,21000.0
2014-02-19 11:30:00,31.62,31.62,31.56,31.58,59000.0,23.9965,23.9965,23.951,23.9662,59000.0
2014-02-19 11:40:00,31.57,31.64,31.55,31.64,226900.0,23.9586,24.0117,23.9434,24.0117,226900.0
2014-02-19 11:50:00,31.65,31.66,31.52,31.52,127200.0,24.0193,24.0269,23.9206,23.9206,127200.0
2014-02-19 12:00:00,31.52,31.54,31.49,31.49,76300.0,23.9206,23.9358,23.8979,23.8979,76300.0
2014-02-19 12:10:00,31.48,31.49,31.43,31.43,81400.0,23.8903,23.8979,23.8523,23.8523,81400.0
2014-02-19 12:20:00,31.44,31.44,31.35,31.39,68000.0,23.8599,23.8599,23.7916,23.822,68000.0
2014-02-19 12:30:00,31.4,31.47,31.4,31.42,44200.0,23.8296,23.8827,23.8296,23.8447,44200.0
2014-02-19 12:40:00,31.42,31.45,31.38,31.41,153600.0,23.8447,23.8675,23.8144,23.8372,153600.0
2014-02-19 12:50:00,31.42,31.46,31.38,31.43,56900.0,23.8447,23.8751,23.8144,23.8523,56900.0
2014-02-19 13:00:00,31.43,31.48,31.39,31.47,71500.0,23.8523,23.8903,23.822,23.8827,71500.0
2014-02-19 13:10:00,31.48,31.51,31.45,31.5,39100.0,23.8903,23.9131,23.8675,23.9055,39100.0
2014-02-19 13:20:00,31.49,31.51,31.48,31.49,21200.0,23.8979,23.9131,23.8903,23.8979,21200.0
2014-02-19 13:30:00,31.5,31.53,31.49,31.49,51100.0,23.9055,23.9282,23.8979,23.8979,51100.0
2014-02-19 13:40:00,31.49,31.5,31.47,31.48,48400.0,23.8979,23.9055,23.8827,23.8903,48400.0
2014-02-19 13:50:00,31.48,31.5,31.44,31.44,37800.0,23.8903,23.9055,23.8599,23.8599,37800.0
2014-02-19 14:00:00,31.44,31.54,31.41,31.53,105100.0,23.8599,23.9358,23.8372,23.9282,105100.0
2014-02-19 14:10:00,31.53,31.53,31.41,31.42,221300.0,23.9282,23.9282,23.8372,23.8447,221300.0
2014-02-19 14:20:00,31.41,31.43,31.35,31.42,75600.0,23.8372,23.8523,23.7916,23.8447,75600.0
2014-02-19 14:30:00,31.42,31.43,31.37,31.4,65300.0,23.8447,23.8523,23.8068,23.8296,65300.0
2014-02-19 14:40:00,31.41,31.43,31.37,31.39,63500.0,23.8372,23.8523,23.8068,23.822,63500.0
2014-02-19 14:50:00,31.39,31.4,31.33,31.37,75300.0,23.822,23.8296,23.7764,23.8068,75300.0
2014-02-19 15:00:00,31.38,31.38,31.35,31.36,43500.0,23.8144,23.8144,23.7916,23.7992,43500.0
2014-02-19 15:10:00,31.35,31.35,31.24,31.25,201900.0,23.7916,23.7916,23.7081,23.7157,201900.0
2014-02-19 15:20:00,31.24,31.27,31.19,31.19,175000.0,23.7081,23.7309,23.6702,23.6702,175000.0
2014-02-19 15:30:00,31.2,31.21,31.17,31.19,187200.0,23.6778,23.6854,23.655,23.6702,187200.0
2014-02-19 15:40:00,31.2,31.22,31.13,31.16,249900.0,23.6778,23.693,23.6247,23.6474,249900.0
2014-02-19 15:50:00,31.16,31.19,31.1,31.13,433000.0,23.6474,23.6702,23.6019,23.6247,433000.0
2014-02-20 09:30:00,31.18,31.28,31.1,31.1,112700.0,23.6626,23.7385,23.6019,23.6019,112700.0
2014-02-20 09:40:00,31.11,31.14,31.0,31.0,127300.0,23.6095,23.6323,23.526,23.526,127300.0
2014-02-20 09:50:00,30.99,31.07,30.88,30.89,170800.0,23.5184,23.5791,23.4349,23.4425,170800.0
2014-02-20 10:00:00,30.88,30.95,30.82,30.84,241200.0,23.4349,23.4881,23.3894,23.4046,241200.0
2014-02-20 10:10:00,30.84,30.97,30.84,30.9,284900.0,23.4046,23.5032,23.4046,23.4501,284900.0
2014-02-20 10:20:00,30.91,30.96,30.88,30.93,120000.0,23.4577,23.4957,23.4349,23.4729,120000.0
2014-02-20 10:30:00,30.94,31.04,30.94,31.0,186100.0,23.4805,23.5564,23.4805,23.526,186100.0
2014-02-20 10:40:00,31.01,31.06,30.97,31.03,156200.0,23.5336,23.5715,23.5032,23.5488,156200.0
2014-02-20 10:50:00,31.03,31.07,30.97,31.06,163900.0,23.5488,23.5791,23.5032,23.5715,163900.0
2014-02-20 11:00:00,31.06,31.12,31.04,31.1,303700.0,23.5715,23.6171,23.5564,23.6019,303700.0
2014-02-20 11:10:00,31.1,31.1,30.98,30.98,112600.0,23.6019,23.6019,23.5108,23.5108,112600.0
2014-02-20 11:20:00,30.98,31.03,30.89,30.9,146800.0,23.5108,23.5488,23.4425,23.4501,146800.0
2014-02-20 11:30:00,30.91,31.02,30.91,30.98,74400.0,23.4577,23.5412,23.4577,23.5108,74400.0
2014-02-20 11:40:00,30.98,31.02,30.97,31.0,62900.0,23.5108,23.5412,23.5032,23.526,62900.0
2014-02-20 11:50:00,31.0,31.0,30.93,30.94,124900.0,23.526,23.526,23.4729,23.4805,124900.0
2014-02-20 12:00:00,30.94,31.01,30.92,31.01,86200.0,23.4805,23.5336,23.4653,23.5336,86200.0
2014-02-20 12:10:00,31.01,31.06,30.98,31.05,84000.0,23.5336,23.5715,23.5108,23.564,84000.0
2014-02-20 12:20:00,31.05,31.07,30.99,31.0,149800.0,23.564,23.5791,23.5184,23.526,149800.0
2014-02-20 12:30:00,31.01,31.07,30.99,30.99,126300.0,23.5336,23.5791,23.5184,23.5184,126300.0
2014-02-20 12:40:00,31.0,31.05,30.99,31.02,79800.0,23.526,23.564,23.5184,23.5412,79800.0
2014-02-20 12:50:00,31.02,31.05,31.01,31.02,106500.0,23.5412,23.564,23.5336,23.5412,106500.0
2014-02-20 13:00:00,31.03,31.08,31.03,31.08,93300.0,23.5488,23.5867,23.5488,23.5867,93300.0
2014-02-20 13:10:00,31.09,31.13,31.09,31.13,51300.0,23.5943,23.6247,23.5943,23.6247,51300.0
2014-02-20 13:20:00,31.13,31.15,31.12,31.12,40800.0,23.6247,23.6398,23.6171,23.6171,40800.0
2014-02-20 13:30:00,31.11,31.16,31.11,31.11,66900.0,23.6095,23.6474,23.6095,23.6095,66900.0
2014-02-20 13:40:00,31.11,31.15,31.1,31.14,55100.0,23.6095,23.6398,23.6019,23.6323,55100.0
2014-02-20 13:50:00,31.14,31.15,31.11,31.13,30800.0,23.6323,23.6398,23.6095,23.6247,30800.0
2014-02-20 14:00:00,31.13,31.14,31.1,31.13,36300.0,23.6247,23.6323,23.6019,23.6247,36300.0
2014-02-20 14:10:00,31.13,31.16,31.11,31.14,109400.0,23.6247,23.6474,23.6095,23.6323,109400.0
2014-02-20 14:20:00,31.14,31.16,31.09,31.11,82600.0,23.6323,23.6474,23.5943,23.6095,82600.0
2014-02-20 14:30:00,31.12,31.13,31.09,31.13,53800.0,23.6171,23.6247,23.5943,23.6247,53800.0
2014-02-20 14:40:00,31.13,31.14,31.11,31.11,130500.0,23.6247,23.6323,23.6095,23.6095,130500.0
2014-02-20 14:50:00,31.12,31.14,31.1,31.12,104400.0,23.6171,23.6323,23.6019,23.6171,104400.0
2014-02-20 15:00:00,31.11,31.2,31.11,31.2,80300.0,23.6095,23.6778,23.6095,23.6778,80300.0
2014-02-20 15:10:00,31.19,31.21,31.17,31.2,75800.0,23.6702,23.6854,23.655,23.6778,75800.0
2014-02-20 15:20:00,31.2,31.21,31.14,31.17,114700.0,23.6778,23.6854,23.6323,23.655,114700.0
2014-02-20 15:30:00,31.18,31.2,31.17,31.2,109300.0,23.6626,23.6778,23.655,23.6778,109300.0
2014-02-20 15:40:00,31.2,31.24,31.19,31.21,438000.0,23.6778,23.7081,23.6702,23.6854,438000.0
2014-02-20 15:50:00,31.21,31.24,31.16,31.17,741100.0,23.6854,23.7081,23.6474,23.655,741100.0
2014-02-21 09:30:00,31.22,31.25,31.12,31.17,414500.0,23.693,23.7157,23.6171,23.655,414500.0
2014-02-21 09:40:00,31.19,31.26,31.16,31.24,64300.0,23.6702,23.7233,23.6474,23.7081,64300.0
2014-02-21 09:50:00,31.24,31.3,31.21,31.27,60500.0,23.7081,23.7537,23.6854,23.7309,60500.0
2014-02-21 10:00:00,31.27,31.32,31.26,31.3,153300.0,23.7309,23.7689,23.7233,23.7537,153300.0
2014-02-21 10:10:00,31.31,31.35,31.29,31.32,48000.0,23.7613,23.7916,23.7461,23.7689,48000.0
2014-02-21 10:20:00,31.32,31.33,31.24,31.3,123500.0,23.7689,23.7764,23.7081,23.7537,123500.0
2014-02-21 10:30:00,31.3,31.34,31.3,31.34,87600.0,23.7537,23.784,23.7537,23.784,87600.0
2014-02-21 10:40:00,31.34,31.39,31.32,31.39,68600.0,23.784,23.822,23.7689,23.822,68600.0
2014-02-21 10:50:00,31.39,31.4,31.36,31.37,50500.0,23.822,23.8296,23.7992,23.8068,50500.0
2014-02-21 11:00:00,31.38,31.45,31.36,31.4,76500.0,23.8144,23.8675,23.7992,23.8296,76500.0
2014-02-21 11:10:00,31.4,31.42,31.37,31.38,73200.0,23.8296,23.8447,23.8068,23.8144,73200.0
2014-02-21 11:20:00,31.38,31.4,31.38,31.4,74900.0,23.8144,23.8296,23.8144,23.8296,74900.0
2014-02-21 11:30:00,31.41,31.45,31.41,31.45,53600.0,23.8372,23.8675,23.8372,23.8675,53600.0
2014-02-21 11:40:00,31.45,31.46,31.42,31.42,33600.0,23.8675,23.8751,23.8447,23.8447,33600.0
2014-02-21 11:50:00,31.42,31.46,31.42,31.44,52400.0,23.8447,23.8751,23.8447,23.8599,52400.0
2014-02-21 12:00:00,31.44,31.49,31.44,31.46,149500.0,23.8599,23.8979,23.8599,23.8751,149500.0
2014-02-21 12:10:00,31.47,31.51,31.46,31.51,242800.0,23.8827,23.9131,23.8751,23.9131,242800.0
2014-02-21 12:20:00,31.51,31.55,31.5,31.54,91000.0,23.9131,23.9434,23.9055,23.9358,91000.0
2014-02-21 12:30:00,31.53,31.55,31.52,31.55,167200.0,23.9282,23.9434,23.9206,23.9434,167200.0
2014-02-21 12:40:00,31.55,31.56,31.5,31.52,109300.0,23.9434,23.951,23.9055,23.9206,109300.0
2014-02-21 12:50:00,31.52,31.54,31.51,31.52,63200.0,23.9206,23.9358,23.9131,23.9206,63200.0
2014-02-21 13:00:00,31.53,31.55,31.51,31.54,100000.0,23.9282,23.9434,23.9131,23.9358,100000.0
2014-02-21 13:10:00,31.55,31.58,31.53,31.55,56100.0,23.9434,23.9662,23.9282,23.9434,56100.0
2014-02-21 13:20:00,31.55,31.57,31.53,31.54,39800.0,23.9434,23.9586,23.9282,23.9358,39800.0
2014-02-21 13:30:00,31.53,31.54,31.49,31.5,130800.0,23.9282,23.9358,23.8979,23.9055,130800.0
2014-02-21 13:40:00,31.49,31.53,31.49,31.51,39700.0,23.8979,23.9282,23.8979,23.9131,39700.0
2014-02-21 13:50:00,31.5,31.52,31.47,31.5,72300.0,23.9055,23.9206,23.8827,23.9055,72300.0
2014-02-21 14:00:00,31.5,31.51,31.46,31.46,47900.0,23.9055,23.9131,23.8751,23.8751,47900.0
2014-02-21 14:10:00,31.46,31.47,31.43,31.45,78800.0,23.8751,23.8827,23.8523,23.8675,78800.0
2014-02-21 14:20:00,31.45,31.47,31.43,31.44,46300.0,23.8675,23.8827,23.8523,23.8599,46300.0
2014-02-21 14:30:00,31.43,31.44,31.37,31.38,107900.0,23.8523,23.8599,23.8068,23.8144,107900.0
2014-02-21 14:40:00,31.37,31.39,31.32,31.34,154400.0,23.8068,23.822,23.7689,23.784,154400.0
2014-02-21 14:50:00,31.34,31.4,31.33,31.37,44000.0,23.784,23.8296,23.7764,23.8068,44000.0
2014-02-21 15:00:00,31.37,31.39,31.35,31.35,105000.0,23.8068,23.822,23.7916,23.7916,105000.0
2014-02-21 15:10:00,31.36,31.36,31.32,31.34,88400.0,23.7992,23.7992,23.7689,23.784,88400.0
2014-02-21 15:20:00,31.34,31.37,31.32,31.35,74400.0,23.784,23.8068,23.7689,23.7916,74400.0
2014-02-21 15:30:00,31.36,31.38,31.3,31.3,82600.0,23.7992,23.8144,23.7537,23.7537,82600.0
2014-02-21 15:40:00,31.31,31.37,31.3,31.33,147500.0,23.7613,23.8068,23.7537,23.7764,147500.0
2014-02-21 15:50:00,31.33,31.37,31.32,31.35,456700.0,23.7764,23.8068,23.7689,23.7916,456700.0
2014-02-24 09:30:00,31.1,31.5,31.1,31.5,214900.0,23.6019,23.9055,23.6019,23.9055,214900.0
2014-02-24 09:40:00,31.51,31.62,31.46,31.56,107400.0,23.9131,23.9965,23.8751,23.951,107400.0
2014-02-24 09:50:00,31.56,31.68,31.56,31.62,100200.0,23.951,24.0421,23.951,23.9965,100200.0
2014-02-24 10:00:00,31.62,31.71,31.6,31.65,125400.0,23.9965,24.0648,23.9814,24.0193,125400.0
2014-02-24 10:10:00,31.65,31.7,31.62,31.67,290200.0,24.0193,24.0572,23.9965,24.0345,290200.0
2014-02-24 10:20:00,31.66,31.71,31.64,31.68,69900.0,24.0269,24.0648,24.0117,24.0421,69900.0
2014-02-24 10:30:00,31.68,31.79,31.67,31.79,85300.0,24.0421,24.1255,24.0345,24.1255,85300.0
2014-02-24 10:40:00,31.79,31.84,31.78,31.82,97800.0,24.1255,24.1635,24.118,24.1483,97800.0
2014-02-24 10:50:00,31.82,31.85,31.81,31.84,60700.0,24.1483,24.1711,24.1407,24.1635,60700.0
2014-02-24 11:00:00,31.83,31.85,31.81,31.85,90500.0,24.1559,24.1711,24.1407,24.1711,90500.0
2014-02-24 11:10:00,31.85,31.89,31.84,31.88,109000.0,24.1711,24.2014,24.1635,24.1938,109000.0
2014-02-24 11:20:00,31.88,31.89,31.81,31.86,73000.0,24.1938,24.2014,24.1407,24.1787,73000.0
2014-02-24 11:30:00,31.87,31.94,31.84,31.89,101500.0,24.1863,24.2394,24.1635,24.2014,101500.0
2014-02-24 11:40:00,31.9,31.9,31.84,31.89,69300.0,24.209,24.209,24.1635,24.2014,69300.0
2014-02-24 11:50:00,31.89,31.93,31.88,31.91,52100.0,24.2014,24.2318,24.1938,24.2166,52100.0
2014-02-24 12:00:00,31.91,31.97,31.91,31.96,60400.0,24.2166,24.2621,24.2166,24.2546,60400.0
2014-02-24 12:10:00,31.96,31.96,31.93,31.94,39700.0,24.2546,24.2546,24.2318,24.2394,39700.0
2014-02-24 12:20:00,31.94,31.95,31.93,31.95,45400.0,24.2394,24.247,24.2318,24.247,45400.0
2014-02-24 12:30:00,31.95,31.98,31.94,31.98,44000.0,24.247,24.2697,24.2394,24.2697,44000.0
2014-02-24 12:40:00,31.97,31.98,31.94,31.95,56000.0,24.2621,24.2697,24.2394,24.247,56000.0
2014-02-24 12:50:00,31.96,31.97,31.95,31.95,57400.0,24.2546,24.2621,24.247,24.247,57400.0
2014-02-24 13:00:00,31.96,31.96,31.94,31.95,46600.0,24.2546,24.2546,24.2394,24.247,46600.0
2014-02-24 13:10:00,31.94,31.94,31.88,31.88,25000.0,24.2394,24.2394,24.1938,24.1938,25000.0
2014-02-24 13:20:00,31.89,31.91,31.88,31.88,66000.0,24.2014,24.2166,24.1938,24.1938,66000.0
2014-02-24 13:30:00,31.88,31.89,31.86,31.87,34000.0,24.1938,24.2014,24.1787,24.1863,34000.0
2014-02-24 13:40:00,31.86,31.87,31.84,31.84,27400.0,24.1787,24.1863,24.1635,24.1635,27400.0
2014-02-24 13:50:00,31.84,31.88,31.84,31.86,39400.0,24.1635,24.1938,24.1635,24.1787,39400.0
2014-02-24 14:00:00,31.86,31.9,31.85,31.89,62100.0,24.1787,24.209,24.1711,24.2014,62100.0
2014-02-24 14:10:00,31.9,31.91,31.87,31.89,43700.0,24.209,24.2166,24.1863,24.2014,43700.0
2014-02-24 14:20:00,31.9,31.9,31.85,31.85,33200.0,24.209,24.209,24.1711,24.1711,33200.0
2014-02-24 14:30:00,31.85,31.89,31.85,31.89,55700.0,24.1711,24.2014,24.1711,24.2014,55700.0
2014-02-24 14:40:00,31.89,31.93,31.89,31.92,85800.0,24.2014,24.2318,24.2014,24.2242,85800.0
2014-02-24 14:50:00,31.92,31.92,31.86,31.87,52100.0,24.2242,24.2242,24.1787,24.1863,52100.0
2014-02-24 15:00:00,31.86,31.87,31.82,31.82,74200.0,24.1787,24.1863,24.1483,24.1483,74200.0
2014-02-24 15:10:00,31.82,31.88,31.82,31.88,267200.0,24.1483,24.1938,24.1483,24.1938,267200.0
2014-02-24 15:20:00,31.89,31.89,31.82,31.82,123200.0,24.2014,24.2014,24.1483,24.1483,123200.0
2014-02-24 15:30:00,31.82,31.87,31.8,31.87,129400.0,24.1483,24.1863,24.1331,24.1863,129400.0
2014-02-24 15:40:00,31.87,31.89,31.83,31.88,260100.0,24.1863,24.2014,24.1559,24.1938,260100.0
2014-02-24 15:50:00,31.88,31.88,31.8,31.8,437300.0,24.1938,24.1938,24.1331,24.1331,437300.0
2014-02-25 09:30:00,31.73,31.75,31.56,31.62,133000.0,24.08,24.0952,23.951,23.9965,133000.0
2014-02-25 09:40:00,31.61,31.61,31.44,31.46,83100.0,23.9889,23.9889,23.8599,23.8751,83100.0
2014-02-25 09:50:00,31.45,31.52,31.42,31.48,80900.0,23.8675,23.9206,23.8447,23.8903,80900.0
2014-02-25 10:00:00,31.49,31.51,31.42,31.45,89500.0,23.8979,23.9131,23.8447,23.8675,89500.0
2014-02-25 10:10:00,31.45,31.52,31.41,31.49,84900.0,23.8675,23.9206,23.8372,23.8979,84900.0
2014-02-25 10:20:00,31.5,31.53,31.39,31.42,389900.0,23.9055,23.9282,23.822,23.8447,389900.0
2014-02-25 10:30:00,31.42,31.49,31.38,31.48,141800.0,23.8447,23.8979,23.8144,23.8903,141800.0
2014-02-25 10:40:00,31.48,31.53,31.47,31.53,78700.0,23.8903,23.9282,23.8827,23.9282,78700.0
2014-02-25 10:50:00,31.53,31.56,31.51,31.56,75800.0,23.9282,23.951,23.9131,23.951,75800.0
2014-02-25 11:00:00,31.56,31.58,31.45,31.48,212300.0,23.951,23.9662,23.8675,23.8903,212300.0
2014-02-25 11:10:00,31.48,31.54,31.48,31.52,99400.0,23.8903,23.9358,23.8903,23.9206,99400.0
2014-02-25 11:20:00,31.52,31.6,31.52,31.6,100500.0,23.9206,23.9814,23.9206,23.9814,100500.0
2014-02-25 11:30:00,31.6,31.63,31.58,31.59,67400.0,23.9814,24.0041,23.9662,23.9738,67400.0
2014-02-25 11:40:00,31.58,31.59,31.57,31.58,29100.0,23.9662,23.9738,23.9586,23.9662,29100.0
2014-02-25 11:50:00,31.58,31.59,31.51,31.52,60100.0,23.9662,23.9738,23.9131,23.9206,60100.0
2014-02-25 12:00:00,31.52,31.54,31.51,31.54,60900.0,23.9206,23.9358,23.9131,23.9358,60900.0
2014-02-25 12:10:00,31.53,31.56,31.53,31.55,41100.0,23.9282,23.951,23.9282,23.9434,41100.0
2014-02-25 12:20:00,31.55,31.59,31.52,31.58,81700.0,23.9434,23.9738,23.9206,23.9662,81700.0
2014-02-25 12:30:00,31.58,31.61,31.57,31.6,28500.0,23.9662,23.9889,23.9586,23.9814,28500.0
2014-02-25 12:40:00,31.59,31.62,31.57,31.62,76900.0,23.9738,23.9965,23.9586,23.9965,76900.0
2014-02-25 12:50:00,31.62,31.63,31.6,31.61,44400.0,23.9965,24.0041,23.9814,23.9889,44400.0
2014-02-25 13:00:00,31.6,31.67,31.6,31.66,79400.0,23.9814,24.0345,23.9814,24.0269,79400.0
2014-02-25 13:10:00,31.66,31.67,31.63,31.65,42300.0,24.0269,24.0345,24.0041,24.0193,42300.0
2014-02-25 13:20:00,31.66,31.66,31.64,31.65,24600.0,24.0269,24.0269,24.0117,24.0193,24600.0
2014-02-25 13:30:00,31.64,31.66,31.6,31.6,29500.0,24.0117,24.0269,23.9814,23.9814,29500.0
2014-02-25 13:40:00,31.6,31.61,31.58,31.59,47100.0,23.9814,23.9889,23.9662,23.9738,47100.0
2014-02-25 13:50:00,31.58,31.62,31.58,31.61,52000.0,23.9662,23.9965,23.9662,23.9889,52000.0
2014-02-25 14:00:00,31.61,31.63,31.52,31.6,107100.0,23.9889,24.0041,23.9206,23.9814,107100.0
2014-02-25 14:10:00,31.59,31.6,31.55,31.57,63800.0,23.9738,23.9814,23.9434,23.9586,63800.0
2014-02-25 14:20:00,31.57,31.6,31.55,31.6,69000.0,23.9586,23.9814,23.9434,23.9814,69000.0
2014-02-25 14:30:00,31.59,31.59,31.53,31.53,79000.0,23.9738,23.9738,23.9282,23.9282,79000.0
2014-02-25 14:40:00,31.54,31.55,31.5,31.53,99100.0,23.9358,23.9434,23.9055,23.9282,99100.0
2014-02-25 14:50:00,31.53,31.58,31.49,31.56,212200.0,23.9282,23.9662,23.8979,23.951,212200.0
2014-02-25 15:00:00,31.56,31.57,31.53,31.53,317100.0,23.951,23.9586,23.9282,23.9282,317100.0
2014-02-25 15:10:00,31.53,31.54,31.47,31.47,269400.0,23.9282,23.9358,23.8827,23.8827,269400.0
2014-02-25 15:20:00,31.47,31.48,31.42,31.42,157100.0,23.8827,23.8903,23.8447,23.8447,157100.0
2014-02-25 15:30:00,31.42,31.47,31.42,31.47,114600.0,23.8447,23.8827,23.8447,23.8827,114600.0
2014-02-25 15:40:00,31.47,31.47,31.4,31.43,324700.0,23.8827,23.8827,23.8296,23.8523,324700.0
2014-02-25 15:50:00,31.43,31.46,31.4,31.46,394900.0,23.8523,23.8751,23.8296,23.8751,394900.0
2014-02-26 09:30:00,31.5,31.58,31.43,31.48,145000.0,23.9055,23.9662,23.8523,23.8903,145000.0
2014-02-26 09:40:00,31.47,31.5,31.25,31.27,123400.0,23.8827,23.9055,23.7157,23.7309,123400.0
2014-02-26 09:50:00,31.26,31.28,31.14,31.14,86700.0,23.7233,23.7385,23.6323,23.6323,86700.0
2014-02-26 10:00:00,31.15,31.29,31.15,31.21,128400.0,23.6398,23.7461,23.6398,23.6854,128400.0
2014-02-26 10:10:00,31.22,31.28,31.19,31.21,124500.0,23.693,23.7385,23.6702,23.6854,124500.0
2014-02-26 10:20:00,31.2,31.27,31.15,31.27,415700.0,23.6778,23.7309,23.6398,23.7309,415700.0
2014-02-26 10:30:00,31.27,31.32,31.26,31.27,195100.0,23.7309,23.7689,23.7233,23.7309,195100.0
2014-02-26 10:40:00,31.27,31.29,31.24,31.25,71300.0,23.7309,23.7461,23.7081,23.7157,71300.0
2014-02-26 10:50:00,31.25,31.28,31.22,31.24,70500.0,23.7157,23.7385,23.693,23.7081,70500.0
2014-02-26 11:00:00,31.24,31.26,31.22,31.23,53700.0,23.7081,23.7233,23.693,23.7006,53700.0
2014-02-26 11:10:00,31.23,31.27,31.22,31.26,71400.0,23.7006,23.7309,23.693,23.7233,71400.0
2014-02-26 11:20:00,31.27,31.33,31.27,31.31,40300.0,23.7309,23.7764,23.7309,23.7613,40300.0
2014-02-26 11:30:00,31.31,31.32,31.29,31.32,67300.0,23.7613,23.7689,23.7461,23.7689,67300.0
2014-02-26 11:40:00,31.32,31.32,31.21,31.22,54700.0,23.7689,23.7689,23.6854,23.693,54700.0
2014-02-26 11:50:00,31.21,31.24,31.21,31.23,58600.0,23.6854,23.7081,23.6854,23.7006,58600.0
2014-02-26 12:00:00,31.23,31.25,31.21,31.21,38500.0,23.7006,23.7157,23.6854,23.6854,38500.0
2014-02-26 12:10:00,31.22,31.25,31.21,31.22,69900.0,23.693,23.7157,23.6854,23.693,69900.0
2014-02-26 12:20:00,31.22,31.26,31.2,31.25,73400.0,23.693,23.7233,23.6778,23.7157,73400.0
2014-02-26 12:30:00,31.26,31.34,31.25,31.33,37400.0,23.7233,23.784,23.7157,23.7764,37400.0
2014-02-26 12:40:00,31.34,31.34,31.3,31.33,71500.0,23.784,23.784,23.7537,23.7764,71500.0
2014-02-26 12:50:00,31.33,31.34,31.31,31.34,41700.0,23.7764,23.784,23.7613,23.784,41700.0
2014-02-26 13:00:00,31.34,31.34,31.29,31.3,81000.0,23.784,23.784,23.7461,23.7537,81000.0
2014-02-26 13:10:00,31.31,31.31,31.26,31.26,116000.0,23.7613,23.7613,23.7233,23.7233,116000.0
2014-02-26 13:20:00,31.26,31.28,31.23,31.28,85400.0,23.7233,23.7385,23.7006,23.7385,85400.0
2014-02-26 13:30:00,31.28,31.3,31.28,31.29,73100.0,23.7385,23.7537,23.7385,23.7461,73100.0
2014-02-26 13:40:00,31.29,31.34,31.29,31.33,100900.0,23.7461,23.784,23.7461,23.7764,100900.0
2014-02-26 13:50:00,31.33,31.36,31.32,31.33,104600.0,23.7764,23.7992,23.7689,23.7764,104600.0
2014-02-26 14:00:00,31.32,31.38,31.32,31.35,137600.0,23.7689,23.8144,23.7689,23.7916,137600.0
2014-02-26 14:10:00,31.35,31.36,31.31,31.32,98600.0,23.7916,23.7992,23.7613,23.7689,98600.0
2014-02-26 14:20:00,31.31,31.35,31.26,31.28,95900.0,23.7613,23.7916,23.7233,23.7385,95900.0
2014-02-26 14:30:00,31.27,31.33,31.25,31.31,80100.0,23.7309,23.7764,23.7157,23.7613,80100.0
2014-02-26 14:40:00,31.32,31.35,31.29,31.31,83900.0,23.7689,23.7916,23.7461,23.7613,83900.0
2014-02-26 14:50:00,31.3,31.37,31.3,31.37,86400.0,23.7537,23.8068,23.7537,23.8068,86400.0
2014-02-26 15:00:00,31.36,31.37,31.29,31.3,75500.0,23.7992,23.8068,23.7461,23.7537,75500.0
2014-02-26 15:10:00,31.3,31.38,31.27,31.35,135700.0,23.7537,23.8144,23.7309,23.7916,135700.0
2014-02-26 15:20:00,31.35,31.38,31.33,31.36,97500.0,23.7916,23.8144,23.7764,23.7992,97500.0
2014-02-26 15:30:00,31.36,31.4,31.36,31.38,114200.0,23.7992,23.8296,23.7992,23.8144,114200.0
2014-02-26 15:40:00,31.37,31.43,31.35,31.38,197500.0,23.8068,23.8523,23.7916,23.8144,197500.0
2014-02-26 15:50:00,31.38,31.43,31.36,31.41,354000.0,23.8144,23.8523,23.7992,23.8372,354000.0
2014-02-27 09:30:00,31.4,31.45,31.32,31.37,149300.0,23.8296,23.8675,23.7689,23.8068,149300.0
2014-02-27 09:40:00,31.36,31.48,31.35,31.4,123800.0,23.7992,23.8903,23.7916,23.8296,123800.0
2014-02-27 09:50:00,31.4,31.54,31.35,31.53,146200.0,23.8296,23.9358,23.7916,23.9282,146200.0
2014-02-27 10:00:00,31.53,31.59,31.46,31.46,191200.0,23.9282,23.9738,23.8751,23.8751,191200.0
2014-02-27 10:10:00,31.46,31.46,31.37,31.43,132700.0,23.8751,23.8751,23.8068,23.8523,132700.0
2014-02-27 10:20:00,31.43,31.51,31.42,31.5,80100.0,23.8523,23.9131,23.8447,23.9055,80100.0
2014-02-27 10:30:00,31.49,31.6,31.49,31.58,88200.0,23.8979,23.9814,23.8979,23.9662,88200.0
2014-02-27 10:40:00,31.58,31.6,31.54,31.55,134800.0,23.9662,23.9814,23.9358,23.9434,134800.0
2014-02-27 10:50:00,31.55,31.62,31.55,31.61,69000.0,23.9434,23.9965,23.9434,23.9889,69000.0
2014-02-27 11:00:00,31.62,31.68,31.6,31.68,103200.0,23.9965,24.0421,23.9814,24.0421,103200.0
2014-02-27 11:10:00,31.68,31.74,31.66,31.69,111000.0,24.0421,24.0876,24.0269,24.0497,111000.0
2014-02-27 11:20:00,31.69,31.73,31.69,31.71,73700.0,24.0497,24.08,24.0497,24.0648,73700.0
2014-02-27 11:30:00,31.71,31.72,31.61,31.64,181700.0,24.0648,24.0724,23.9889,24.0117,181700.0
2014-02-27 11:40:00,31.64,31.64,31.59,31.63,53900.0,24.0117,24.0117,23.9738,24.0041,53900.0
2014-02-27 11:50:00,31.63,31.66,31.61,31.65,34900.0,24.0041,24.0269,23.9889,24.0193,34900.0
2014-02-27 12:00:00,31.66,31.68,31.6,31.61,36500.0,24.0269,24.0421,23.9814,23.9889,36500.0
2014-02-27 12:10:00,31.62,31.69,31.61,31.67,63300.0,23.9965,24.0497,23.9889,24.0345,63300.0
2014-02-27 12:20:00,31.67,31.71,31.65,31.71,53600.0,24.0345,24.0648,24.0193,24.0648,53600.0
2014-02-27 12:30:00,31.69,31.71,31.66,31.69,40600.0,24.0497,24.0648,24.0269,24.0497,40600.0
2014-02-27 12:40:00,31.69,31.71,31.68,31.69,43900.0,24.0497,24.0648,24.0421,24.0497,43900.0
2014-02-27 12:50:00,31.7,31.71,31.68,31.7,27600.0,24.0572,24.0648,24.0421,24.0572,27600.0
2014-02-27 13:00:00,31.7,31.73,31.69,31.72,23400.0,24.0572,24.08,24.0497,24.0724,23400.0
2014-02-27 13:10:00,31.72,31.75,31.71,31.74,33200.0,24.0724,24.0952,24.0648,24.0876,33200.0
2014-02-27 13:20:00,31.74,31.79,31.73,31.79,46500.0,24.0876,24.1255,24.08,24.1255,46500.0
2014-02-27 13:30:00,31.79,31.85,31.78,31.85,91200.0,24.1255,24.1711,24.118,24.1711,91200.0
2014-02-27 13:40:00,31.84,31.86,31.82,31.83,61900.0,24.1635,24.1787,24.1483,24.1559,61900.0
2014-02-27 13:50:00,31.82,31.84,31.82,31.83,41700.0,24.1483,24.1635,24.1483,24.1559,41700.0
2014-02-27 14:00:00,31.83,31.87,31.83,31.85,68400.0,24.1559,24.1863,24.1559,24.1711,68400.0
2014-02-27 14:10:00,31.85,31.85,31.83,31.84,19700.0,24.1711,24.1711,24.1559,24.1635,19700.0
2014-02-27 14:20:00,31.83,31.84,31.79,31.79,102700.0,24.1559,24.1635,24.1255,24.1255,102700.0
2014-02-27 14:30:00,31.79,31.84,31.79,31.82,103500.0,24.1255,24.1635,24.1255,24.1483,103500.0
2014-02-27 14:40:00,31.82,31.84,31.8,31.82,135300.0,24.1483,24.1635,24.1331,24.1483,135300.0
2014-02-27 14:50:00,31.81,31.82,31.78,31.82,267900.0,24.1407,24.1483,24.118,24.1483,267900.0
2014-02-27 15:00:00,31.82,31.85,31.79,31.85,179200.0,24.1483,24.1711,24.1255,24.1711,179200.0
2014-02-27 15:10:00,31.85,31.85,31.81,31.83,109600.0,24.1711,24.1711,24.1407,24.1559,109600.0
2014-02-27 15:20:00,31.83,31.87,31.82,31.85,88400.0,24.1559,24.1863,24.1483,24.1711,88400.0
2014-02-27 15:30:00,31.85,31.86,31.82,31.82,84300.0,24.1711,24.1787,24.1483,24.1483,84300.0
2014-02-27 15:40:00,31.82,31.82,31.77,31.78,247000.0,24.1483,24.1483,24.1104,24.118,247000.0
2014-02-27 15:50:00,31.78,31.89,31.78,31.88,422200.0,24.118,24.2014,24.118,24.1938,422200.0
2014-02-28 09:30:00,31.84,31.86,31.7,31.82,246800.0,24.1635,24.1787,24.0572,24.1483,246800.0
2014-02-28 09:40:00,31.82,31.97,31.8,31.95,302300.0,24.1483,24.2621,24.1331,24.247,302300.0
2014-02-28 09:50:00,31.95,31.95,31.8,31.83,134400.0,24.247,24.247,24.1331,24.1559,134400.0
2014-02-28 10:00:00,31.83,31.94,31.81,31.86,98500.0,24.1559,24.2394,24.1407,24.1787,98500.0
2014-02-28 10:10:00,31.86,31.99,31.86,31.96,210000.0,24.1787,24.2773,24.1787,24.2546,210000.0
2014-02-28 10:20:00,31.96,32.05,31.95,32.02,218400.0,24.2546,24.3229,24.247,24.3001,218400.0
2014-02-28 10:30:00,32.02,32.05,32.0,32.0,270400.0,24.3001,24.3229,24.2849,24.2849,270400.0
2014-02-28 10:40:00,32.0,32.02,31.99,32.02,131700.0,24.2849,24.3001,24.2773,24.3001,131700.0
2014-02-28 10:50:00,32.02,32.05,32.01,32.02,60700.0,24.3001,24.3229,24.2925,24.3001,60700.0
2014-02-28 11:00:00,32.02,32.03,31.98,32.02,101100.0,24.3001,24.3077,24.2697,24.3001,101100.0
2014-02-28 11:10:00,32.02,32.03,31.99,32.01,50800.0,24.3001,24.3077,24.2773,24.2925,50800.0
2014-02-28 11:20:00,32.01,32.04,32.0,32.03,32800.0,24.2925,24.3153,24.2849,24.3077,32800.0
2014-02-28 11:30:00,32.03,32.08,32.02,32.02,61000.0,24.3077,24.3456,24.3001,24.3001,61000.0
2014-02-28 11:40:00,32.02,32.05,32.02,32.04,32600.0,24.3001,24.3229,24.3001,24.3153,32600.0
2014-02-28 11:50:00,32.03,32.07,32.02,32.03,158900.0,24.3077,24.338,24.3001,24.3077,158900.0
2014-02-28 12:00:00,32.02,32.07,32.0,32.07,44800.0,24.3001,24.338,24.2849,24.338,44800.0
2014-02-28 12:10:00,32.06,32.07,32.03,32.04,41200.0,24.3304,24.338,24.3077,24.3153,41200.0
2014-02-28 12:20:00,32.05,32.08,32.02,32.08,58500.0,24.3229,24.3456,24.3001,24.3456,58500.0
2014-02-28 12:30:00,32.07,32.11,32.07,32.08,47800.0,24.338,24.3684,24.338,24.3456,47800.0
2014-02-28 12:40:00,32.08,32.08,32.05,32.07,34100.0,24.3456,24.3456,24.3229,24.338,34100.0
2014-02-28 12:50:00,32.06,32.07,32.04,32.06,34600.0,24.3304,24.338,24.3153,24.3304,34600.0
2014-02-28 13:00:00,32.05,32.06,32.05,32.05,21000.0,24.3229,24.3304,24.3229,24.3229,21000.0
2014-02-28 13:10:00,32.05,32.1,32.05,32.08,27100.0,24.3229,24.3608,24.3229,24.3456,27100.0
2014-02-28 13:20:00,32.08,32.11,32.08,32.11,36400.0,24.3456,24.3684,24.3456,24.3684,36400.0
2014-02-28 13:30:00,32.11,32.11,32.08,32.09,18900.0,24.3684,24.3684,24.3456,24.3532,18900.0
2014-02-28 13:40:00,32.09,32.09,32.0,32.02,77400.0,24.3532,24.3532,24.2849,24.3001,77400.0
2014-02-28 13:50:00,32.02,32.07,32.01,32.04,57800.0,24.3001,24.338,24.2925,24.3153,57800.0
2014-02-28 14:00:00,32.04,32.06,32.02,32.02,51400.0,24.3153,24.3304,24.3001,24.3001,51400.0
2014-02-28 14:10:00,32.03,32.05,32.01,32.02,102600.0,24.3077,24.3229,24.2925,24.3001,102600.0
2014-02-28 14:20:00,32.02,32.07,32.02,32.05,72000.0,24.3001,24.338,24.3001,24.3229,72000.0
2014-02-28 14:30:00,32.05,32.05,32.0,32.01,82700.0,24.3229,24.3229,24.2849,24.2925,82700.0
2014-02-28 14:40:00,32.01,32.03,32.0,32.0,203200.0,24.2925,24.3077,24.2849,24.2849,203200.0
2014-02-28 14:50:00,32.01,32.03,31.96,31.99,147300.0,24.2925,24.3077,24.2546,24.2773,147300.0
2014-02-28 15:00:00,31.98,32.01,31.89,31.89,329800.0,24.2697,24.2925,24.2014,24.2014,329800.0
2014-02-28 15:10:00,31.88,31.94,31.84,31.88,272600.0,24.1938,24.2394,24.1635,24.1938,272600.0
2014-02-28 15:20:00,31.88,31.96,31.87,31.94,240000.0,24.1938,24.2546,24.1863,24.2394,240000.0
2014-02-28 15:30:00,31.94,32.0,31.94,31.98,297600.0,24.2394,24.2849,24.2394,24.2697,297600.0
2014-02-28 15:40:00,31.98,32.05,31.94,31.96,393700.0,24.2697,24.3229,24.2394,24.2546,393700.0
2014-02-28 15:50:00,31.96,32.02,31.94,32.0,577200.0,24.2546,24.3001,24.2394,24.2849,577200.0
2014-03-03 09:30:00,31.64,31.68,31.4,31.67,267300.0,24.0117,24.0421,23.8296,24.0345,267300.0
2014-03-03 09:40:00,31.66,31.76,31.62,31.71,171700.0,24.0269,24.1028,23.9965,24.0648,171700.0
2014-03-03 09:50:00,31.72,31.83,31.68,31.77,148800.0,24.0724,24.1559,24.0421,24.1104,148800.0
2014-03-03 10:00:00,31.77,31.86,31.74,31.81,236600.0,24.1104,24.1787,24.0876,24.1407,236600.0
2014-03-03 10:10:00,31.81,31.83,31.75,31.79,177400.0,24.1407,24.1559,24.0952,24.1255,177400.0
2014-03-03 10:20:00,31.8,31.84,31.76,31.83,126800.0,24.1331,24.1635,24.1028,24.1559,126800.0
2014-03-03 10:30:00,31.82,31.84,31.74,31.76,142100.0,24.1483,24.1635,24.0876,24.1028,142100.0
2014-03-03 10:40:00,31.76,31.79,31.74,31.77,119300.0,24.1028,24.1255,24.0876,24.1104,119300.0
2014-03-03 10:50:00,31.77,31.81,31.75,31.79,85200.0,24.1104,24.1407,24.0952,24.1255,85200.0
2014-03-03 11:00:00,31.8,31.8,31.7,31.71,92500.0,24.1331,24.1331,24.0572,24.0648,92500.0
2014-03-03 11:10:00,31.71,31.75,31.7,31.74,112900.0,24.0648,24.0952,24.0572,24.0876,112900.0
2014-03-03 11:20:00,31.74,31.78,31.72,31.72,58000.0,24.0876,24.118,24.0724,24.0724,58000.0
2014-03-03 11:30:00,31.72,31.76,31.71,31.72,106100.0,24.0724,24.1028,24.0648,24.0724,106100.0
2014-03-03 11:40:00,31.71,31.76,31.7,31.71,174400.0,24.0648,24.1028,24.0572,24.0648,174400.0
2014-03-03 11:50:00,31.71,31.73,31.67,31.69,99600.0,24.0648,24.08,24.0345,24.0497,99600.0
2014-03-03 12:00:00,31.7,31.72,31.64,31.68,139800.0,24.0572,24.0724,24.0117,24.0421,139800.0
2014-03-03 12:10:00,31.68,31.75,31.63,31.73,162300.0,24.0421,24.0952,24.0041,24.08,162300.0
2014-03-03 12:20:00,31.73,31.81,31.73,31.76,86500.0,24.08,24.1407,24.08,24.1028,86500.0
2014-03-03 12:30:00,31.75,31.79,31.74,31.76,104600.0,24.0952,24.1255,24.0876,24.1028,104600.0
2014-03-03 12:40:00,31.77,31.77,31.74,31.75,76800.0,24.1104,24.1104,24.0876,24.0952,76800.0
2014-03-03 12:50:00,31.75,31.79,31.74,31.78,113100.0,24.0952,24.1255,24.0876,24.118,113100.0
2014-03-03 13:00:00,31.77,31.82,31.77,31.79,101200.0,24.1104,24.1483,24.1104,24.1255,101200.0
2014-03-03 13:10:00,31.79,31.81,31.77,31.8,49800.0,24.1255,24.1407,24.1104,24.1331,49800.0
2014-03-03 13:20:00,31.79,31.85,31.79,31.79,103600.0,24.1255,24.1711,24.1255,24.1255,103600.0
2014-03-03 13:30:00,31.79,31.8,31.75,31.79,87000.0,24.1255,24.1331,24.0952,24.1255,87000.0
2014-03-03 13:40:00,31.79,31.81,31.77,31.79,73600.0,24.1255,24.1407,24.1104,24.1255,73600.0
2014-03-03 13:50:00,31.79,31.86,31.79,31.82,56800.0,24.1255,24.1787,24.1255,24.1483,56800.0
2014-03-03 14:00:00,31.83,31.85,31.8,31.8,42300.0,24.1559,24.1711,24.1331,24.1331,42300.0
2014-03-03 14:10:00,31.81,31.83,31.79,31.8,49000.0,24.1407,24.1559,24.1255,24.1331,49000.0
2014-03-03 14:20:00,31.79,31.82,31.77,31.81,83100.0,24.1255,24.1483,24.1104,24.1407,83100.0
2014-03-03 14:30:00,31.8,31.87,31.8,31.84,136900.0,24.1331,24.1863,24.1331,24.1635,136900.0
2014-03-03 14:40:00,31.84,31.94,31.83,31.92,124300.0,24.1635,24.2394,24.1559,24.2242,124300.0
2014-03-03 14:50:00,31.91,31.92,31.85,31.86,78600.0,24.2166,24.2242,24.1711,24.1787,78600.0
2014-03-03 15:00:00,31.85,31.86,31.81,31.82,115000.0,24.1711,24.1787,24.1407,24.1483,115000.0
2014-03-03 15:10:00,31.82,31.84,31.78,31.83,180500.0,24.1483,24.1635,24.118,24.1559,180500.0
2014-03-03 15:20:00,31.83,31.85,31.78,31.83,193600.0,24.1559,24.1711,24.118,24.1559,193600.0
2014-03-03 15:30:00,31.82,31.83,31.78,31.8,182300.0,24.1483,24.1559,24.118,24.1331,182300.0
2014-03-03 15:40:00,31.81,31.9,31.79,31.86,406700.0,24.1407,24.209,24.1255,24.1787,406700.0
2014-03-03 15:50:00,31.85,31.89,31.83,31.88,602300.0,24.1711,24.2014,24.1559,24.1938,602300.0
2014-03-04 09:30:00,32.24,32.33,32.17,32.24,252000.0,24.467,24.5354,24.4139,24.467,252000.0
2014-03-04 09:40:00,32.24,32.29,32.18,32.21,93900.0,24.467,24.505,24.4215,24.4443,93900.0
2014-03-04 09:50:00,32.22,32.33,32.19,32.31,238200.0,24.4519,24.5354,24.4291,24.5202,238200.0
2014-03-04 10:00:00,32.32,32.32,32.25,32.29,92000.0,24.5278,24.5278,24.4746,24.505,92000.0
2014-03-04 10:10:00,32.3,32.32,32.26,32.32,112400.0,24.5126,24.5278,24.4822,24.5278,112400.0
2014-03-04 10:20:00,32.33,32.35,32.28,32.3,256900.0,24.5354,24.5505,24.4974,24.5126,256900.0
2014-03-04 10:30:00,32.31,32.32,32.27,32.3,108800.0,24.5202,24.5278,24.4898,24.5126,108800.0
2014-03-04 10:40:00,32.31,32.32,32.28,32.28,72500.0,24.5202,24.5278,24.4974,24.4974,72500.0
2014-03-04 10:50:00,32.28,32.31,32.28,32.3,86200.0,24.4974,24.5202,24.4974,24.5126,86200.0
2014-03-04 11:00:00,32.3,32.31,32.29,32.3,50300.0,24.5126,24.5202,24.505,24.5126,50300.0
2014-03-04 11:10:00,32.3,32.3,32.28,32.29,62200.0,24.5126,24.5126,24.4974,24.505,62200.0
2014-03-04 11:20:00,32.3,32.32,32.27,32.27,73500.0,24.5126,24.5278,24.4898,24.4898,73500.0
2014-03-04 11:30:00,32.27,32.27,32.25,32.27,85500.0,24.4898,24.4898,24.4746,24.4898,85500.0
2014-03-04 11:40:00,32.27,32.28,32.25,32.27,108500.0,24.4898,24.4974,24.4746,24.4898,108500.0
2014-03-04 11:50:00,32.28,32.3,32.27,32.3,44200.0,24.4974,24.5126,24.4898,24.5126,44200.0
2014-03-04 12:00:00,32.29,32.3,32.27,32.27,50100.0,24.505,24.5126,24.4898,24.4898,50100.0
2014-03-04 12:10:00,32.28,32.3,32.27,32.3,72500.0,24.4974,24.5126,24.4898,24.5126,72500.0
2014-03-04 12:20:00,32.3,32.32,32.29,32.32,71800.0,24.5126,24.5278,24.505,24.5278,71800.0
2014-03-04 12:30:00,32.31,32.32,32.27,32.3,69000.0,24.5202,24.5278,24.4898,24.5126,69000.0
2014-03-04 12:40:00,32.3,32.32,32.27,32.3,65000.0,24.5126,24.5278,24.4898,24.5126,65000.0
2014-03-04 12:50:00,32.3,32.31,32.25,32.28,112000.0,24.5126,24.5202,24.4746,24.4974,112000.0
2014-03-04 13:00:00,32.28,32.3,32.26,32.26,64800.0,24.4974,24.5126,24.4822,24.4822,64800.0
2014-03-04 13:10:00,32.27,32.29,32.26,32.27,108100.0,24.4898,24.505,24.4822,24.4898,108100.0
2014-03-04 13:20:00,32.27,32.29,32.26,32.28,76900.0,24.4898,24.505,24.4822,24.4974,76900.0
2014-03-04 13:30:00,32.28,32.3,32.27,32.3,57000.0,24.4974,24.5126,24.4898,24.5126,57000.0
2014-03-04 13:40:00,32.29,32.32,32.25,32.27,119200.0,24.505,24.5278,24.4746,24.4898,119200.0
2014-03-04 13:50:00,32.26,32.27,32.23,32.26,87500.0,24.4822,24.4898,24.4595,24.4822,87500.0
2014-03-04 14:00:00,32.26,32.27,32.22,32.27,155600.0,24.4822,24.4898,24.4519,24.4898,155600.0
2014-03-04 14:10:00,32.27,32.31,32.25,32.27,104200.0,24.4898,24.5202,24.4746,24.4898,104200.0
2014-03-04 14:20:00,32.26,32.28,32.25,32.27,62800.0,24.4822,24.4974,24.4746,24.4898,62800.0
2014-03-04 14:30:00,32.27,32.29,32.23,32.26,101800.0,24.4898,24.505,24.4595,24.4822,101800.0
2014-03-04 14:40:00,32.26,32.3,32.25,32.3,56600.0,24.4822,24.5126,24.4746,24.5126,56600.0
2014-03-04 14:50:00,32.29,32.35,32.29,32.33,78100.0,24.505,24.5505,24.505,24.5354,78100.0
2014-03-04 15:00:00,32.33,32.37,32.33,32.35,86200.0,24.5354,24.5657,24.5354,24.5505,86200.0
2014-03-04 15:10:00,32.36,32.42,32.36,32.41,124100.0,24.5581,24.6037,24.5581,24.5961,124100.0
2014-03-04 15:20:00,32.41,32.48,32.41,32.48,257700.0,24.5961,24.6492,24.5961,24.6492,257700.0
2014-03-04 15:30:00,32.48,32.49,32.45,32.47,179800.0,24.6492,24.6568,24.6264,24.6416,179800.0
2014-03-04 15:40:00,32.47,32.49,32.42,32.42,300700.0,24.6416,24.6568,24.6037,24.6037,300700.0
2014-03-04 15:50:00,32.43,32.44,32.39,32.4,523000.0,24.6112,24.6188,24.5809,24.5885,523000.0
2014-03-05 09:30:00,32.41,32.46,32.24,32.36,124800.0,24.5961,24.634,24.467,24.5581,124800.0
2014-03-05 09:40:00,32.36,32.49,32.32,32.46,67800.0,24.5581,24.6568,24.5278,24.634,67800.0
2014-03-05 09:50:00,32.46,32.52,32.44,32.48,78500.0,24.634,24.6795,24.6188,24.6492,78500.0
2014-03-05 10:00:00,32.48,32.56,32.47,32.55,71400.0,24.6492,24.7099,24.6416,24.7023,71400.0
2014-03-05 10:10:00,32.55,32.57,32.46,32.49,238900.0,24.7023,24.7175,24.634,24.6568,238900.0
2014-03-05 10:20:00,32.5,32.51,32.45,32.48,141700.0,24.6644,24.672,24.6264,24.6492,141700.0
2014-03-05 10:30:00,32.48,32.49,32.45,32.45,155300.0,24.6492,24.6568,24.6264,24.6264,155300.0
2014-03-05 10:40:00,32.46,32.52,32.42,32.42,93800.0,24.634,24.6795,24.6037,24.6037,93800.0
2014-03-05 10:50:00,32.43,32.53,32.42,32.5,90300.0,24.6112,24.6871,24.6037,24.6644,90300.0
2014-03-05 11:00:00,32.5,32.57,32.5,32.52,60700.0,24.6644,24.7175,24.6644,24.6795,60700.0
2014-03-05 11:10:00,32.52,32.52,32.46,32.47,71400.0,24.6795,24.6795,24.634,24.6416,71400.0
2014-03-05 11:20:00,32.47,32.49,32.42,32.43,71400.0,24.6416,24.6568,24.6037,24.6112,71400.0
2014-03-05 11:30:00,32.43,32.48,32.43,32.48,53900.0,24.6112,24.6492,24.6112,24.6492,53900.0
2014-03-05 11:40:00,32.48,32.48,32.43,32.46,60200.0,24.6492,24.6492,24.6112,24.634,60200.0
2014-03-05 11:50:00,32.46,32.48,32.45,32.46,46100.0,24.634,24.6492,24.6264,24.634,46100.0
2014-03-05 12:00:00,32.45,32.48,32.45,32.48,49400.0,24.6264,24.6492,24.6264,24.6492,49400.0
2014-03-05 12:10:00,32.49,32.49,32.45,32.45,58500.0,24.6568,24.6568,24.6264,24.6264,58500.0
2014-03-05 12:20:00,32.45,32.47,32.42,32.43,56300.0,24.6264,24.6416,24.6037,24.6112,56300.0
2014-03-05 12:30:00,32.43,32.48,32.43,32.45,49600.0,24.6112,24.6492,24.6112,24.6264,49600.0
2014-03-05 12:40:00,32.45,32.46,32.43,32.46,28300.0,24.6264,24.634,24.6112,24.634,28300.0
2014-03-05 12:50:00,32.46,32.47,32.44,32.45,25500.0,24.634,24.6416,24.6188,24.6264,25500.0
2014-03-05 13:00:00,32.45,32.48,32.45,32.47,31100.0,24.6264,24.6492,24.6264,24.6416,31100.0
2014-03-05 13:10:00,32.48,32.52,32.48,32.49,78400.0,24.6492,24.6795,24.6492,24.6568,78400.0
2014-03-05 13:20:00,32.49,32.52,32.49,32.5,35600.0,24.6568,24.6795,24.6568,24.6644,35600.0
2014-03-05 13:30:00,32.49,32.52,32.47,32.52,70300.0,24.6568,24.6795,24.6416,24.6795,70300.0
2014-03-05 13:40:00,32.52,32.53,32.49,32.5,119100.0,24.6795,24.6871,24.6568,24.6644,119100.0
2014-03-05 13:50:00,32.49,32.51,32.47,32.48,52600.0,24.6568,24.672,24.6416,24.6492,52600.0
2014-03-05 14:00:00,32.48,32.52,32.47,32.51,65400.0,24.6492,24.6795,24.6416,24.672,65400.0
2014-03-05 14:10:00,32.51,32.52,32.44,32.44,59000.0,24.672,24.6795,24.6188,24.6188,59000.0
2014-03-05 14:20:00,32.44,32.47,32.43,32.44,56600.0,24.6188,24.6416,24.6112,24.6188,56600.0
2014-03-05 14:30:00,32.45,32.46,32.43,32.45,40100.0,24.6264,24.634,24.6112,24.6264,40100.0
2014-03-05 14:40:00,32.45,32.47,32.44,32.44,45400.0,24.6264,24.6416,24.6188,24.6188,45400.0
2014-03-05 14:50:00,32.45,32.45,32.43,32.43,40200.0,24.6264,24.6264,24.6112,24.6112,40200.0
2014-03-05 15:00:00,32.44,32.45,32.42,32.43,93500.0,24.6188,24.6264,24.6037,24.6112,93500.0
2014-03-05 15:10:00,32.43,32.44,32.42,32.43,40700.0,24.6112,24.6188,24.6037,24.6112,40700.0
2014-03-05 15:20:00,32.42,32.46,32.41,32.46,76500.0,24.6037,24.634,24.5961,24.634,76500.0
2014-03-05 15:30:00,32.46,32.46,32.42,32.43,133700.0,24.634,24.634,24.6037,24.6112,133700.0
2014-03-05 15:40:00,32.43,32.44,32.4,32.41,204300.0,24.6112,24.6188,24.5885,24.5961,204300.0
2014-03-05 15:50:00,32.41,32.46,32.41,32.45,365600.0,24.5961,24.634,24.5961,24.6264,365600.0
2014-03-06 09:30:00,32.5,32.65,32.47,32.65,94200.0,24.6644,24.7782,24.6416,24.7782,94200.0
2014-03-06 09:40:00,32.65,32.72,32.64,32.67,47200.0,24.7782,24.8313,24.7706,24.7934,47200.0
2014-03-06 09:50:00,32.66,32.78,32.66,32.72,36000.0,24.7858,24.8769,24.7858,24.8313,36000.0
2014-03-06 10:00:00,32.71,32.73,32.67,32.71,42000.0,24.8237,24.8389,24.7934,24.8237,42000.0
2014-03-06 10:10:00,32.71,32.73,32.65,32.66,103200.0,24.8237,24.8389,24.7782,24.7858,103200.0
2014-03-06 10:20:00,32.67,32.75,32.65,32.75,94200.0,24.7934,24.8541,24.7782,24.8541,94200.0
2014-03-06 10:30:00,32.75,32.76,32.73,32.75,60400.0,24.8541,24.8617,24.8389,24.8541,60400.0
2014-03-06 10:40:00,32.75,32.76,32.74,32.75,52700.0,24.8541,24.8617,24.8465,24.8541,52700.0
2014-03-06 10:50:00,32.76,32.83,32.75,32.83,180400.0,24.8617,24.9148,24.8541,24.9148,180400.0
2014-03-06 11:00:00,32.83,32.84,32.77,32.81,74500.0,24.9148,24.9224,24.8693,24.8996,74500.0
2014-03-06 11:10:00,32.81,32.84,32.8,32.81,51000.0,24.8996,24.9224,24.892,24.8996,51000.0
2014-03-06 11:20:00,32.8,32.84,32.8,32.84,76800.0,24.892,24.9224,24.892,24.9224,76800.0
2014-03-06 11:30:00,32.84,32.85,32.82,32.84,61100.0,24.9224,24.93,24.9072,24.9224,61100.0
2014-03-06 11:40:00,32.84,32.87,32.84,32.84,54300.0,24.9224,24.9452,24.9224,24.9224,54300.0
2014-03-06 11:50:00,32.85,32.88,32.84,32.86,53800.0,24.93,24.9527,24.9224,24.9376,53800.0
2014-03-06 12:00:00,32.86,32.88,32.84,32.87,44900.0,24.9376,24.9527,24.9224,24.9452,44900.0
2014-03-06 12:10:00,32.87,32.9,32.86,32.89,31000.0,24.9452,24.9679,24.9376,24.9603,31000.0
2014-03-06 12:20:00,32.89,32.9,32.86,32.87,44000.0,24.9603,24.9679,24.9376,24.9452,44000.0
2014-03-06 12:30:00,32.87,32.88,32.86,32.88,36600.0,24.9452,24.9527,24.9376,24.9527,36600.0
2014-03-06 12:40:00,32.87,32.89,32.86,32.89,38500.0,24.9452,24.9603,24.9376,24.9603,38500.0
2014-03-06 12:50:00,32.89,32.9,32.87,32.88,31700.0,24.9603,24.9679,24.9452,24.9527,31700.0
2014-03-06 13:00:00,32.88,32.9,32.86,32.88,43100.0,24.9527,24.9679,24.9376,24.9527,43100.0
2014-03-06 13:10:00,32.88,32.88,32.85,32.86,26300.0,24.9527,24.9527,24.93,24.9376,26300.0
2014-03-06 13:20:00,32.85,32.89,32.85,32.86,53500.0,24.93,24.9603,24.93,24.9376,53500.0
2014-03-06 13:30:00,32.85,32.87,32.83,32.84,52500.0,24.93,24.9452,24.9148,24.9224,52500.0
2014-03-06 13:40:00,32.83,32.84,32.8,32.81,129600.0,24.9148,24.9224,24.892,24.8996,129600.0
2014-03-06 13:50:00,32.8,32.82,32.79,32.8,49900.0,24.892,24.9072,24.8844,24.892,49900.0
2014-03-06 14:00:00,32.8,32.84,32.79,32.81,82100.0,24.892,24.9224,24.8844,24.8996,82100.0
2014-03-06 14:10:00,32.81,32.83,32.8,32.81,69900.0,24.8996,24.9148,24.892,24.8996,69900.0
2014-03-06 14:20:00,32.8,32.86,32.8,32.84,63300.0,24.892,24.9376,24.892,24.9224,63300.0
2014-03-06 14:30:00,32.84,32.84,32.8,32.83,198200.0,24.9224,24.9224,24.892,24.9148,198200.0
2014-03-06 14:40:00,32.82,32.87,32.82,32.83,52000.0,24.9072,24.9452,24.9072,24.9148,52000.0
2014-03-06 14:50:00,32.83,32.84,32.82,32.82,39700.0,24.9148,24.9224,24.9072,24.9072,39700.0
2014-03-06 15:00:00,32.83,32.84,32.82,32.83,50300.0,24.9148,24.9224,24.9072,24.9148,50300.0
2014-03-06 15:10:00,32.83,32.85,32.82,32.82,53800.0,24.9148,24.93,24.9072,24.9072,53800.0
2014-03-06 15:20:00,32.82,32.84,32.82,32.83,41200.0,24.9072,24.9224,24.9072,24.9148,41200.0
2014-03-06 15:30:00,32.83,32.85,32.81,32.81,99200.0,24.9148,24.93,24.8996,24.8996,99200.0
2014-03-06 15:40:00,32.81,32.82,32.77,32.77,162100.0,24.8996,24.9072,24.8693,24.8693,162100.0
2014-03-06 15:50:00,32.77,32.77,32.74,32.77,419400.0,24.8693,24.8693,24.8465,24.8693,419400.0
2014-03-07 09:30:00,33.0,33.1,32.92,33.07,138900.0,25.0438,25.1197,24.9831,25.0969,138900.0
2014-03-07 09:40:00,33.07,33.17,33.05,33.06,165700.0,25.0969,25.1728,25.0818,25.0894,165700.0
2014-03-07 09:50:00,33.05,33.2,33.02,33.2,306100.0,25.0818,25.1956,25.059,25.1956,306100.0
2014-03-07 10:00:00,33.19,33.31,33.16,33.31,338200.0,25.188,25.2791,25.1652,25.2791,338200.0
2014-03-07 10:10:00,33.3,33.35,33.25,33.34,209200.0,25.2715,25.3094,25.2335,25.3018,209200.0
2014-03-07 10:20:00,33.34,33.37,33.25,33.28,168900.0,25.3018,25.3246,25.2335,25.2563,168900.0
2014-03-07 10:30:00,33.29,33.31,33.23,33.24,120500.0,25.2639,25.2791,25.2184,25.226,120500.0
2014-03-07 10:40:00,33.25,33.27,33.19,33.2,121300.0,25.2335,25.2487,25.188,25.1956,121300.0
2014-03-07 10:50:00,33.21,33.23,33.14,33.15,99700.0,25.2032,25.2184,25.1501,25.1577,99700.0
2014-03-07 11:00:00,33.15,33.16,33.05,33.1,181800.0,25.1577,25.1652,25.0818,25.1197,181800.0
2014-03-07 11:10:00,33.09,33.13,33.03,33.11,169800.0,25.1121,25.1425,25.0666,25.1273,169800.0
2014-03-07 11:20:00,33.11,33.18,33.1,33.14,132700.0,25.1273,25.1804,25.1197,25.1501,132700.0
2014-03-07 11:30:00,33.13,33.19,33.12,33.19,190300.0,25.1425,25.188,25.1349,25.188,190300.0
2014-03-07 11:40:00,33.19,33.27,33.16,33.25,167100.0,25.188,25.2487,25.1652,25.2335,167100.0
2014-03-07 11:50:00,33.25,33.34,33.23,33.31,144900.0,25.2335,25.3018,25.2184,25.2791,144900.0
2014-03-07 12:00:00,33.3,33.31,33.21,33.22,96500.0,25.2715,25.2791,25.2032,25.2108,96500.0
2014-03-07 12:10:00,33.21,33.29,33.21,33.29,100400.0,25.2032,25.2639,25.2032,25.2639,100400.0
2014-03-07 12:20:00,33.29,33.35,33.28,33.34,71600.0,25.2639,25.3094,25.2563,25.3018,71600.0
2014-03-07 12:30:00,33.34,33.4,33.3,33.4,102600.0,25.3018,25.3474,25.2715,25.3474,102600.0
2014-03-07 12:40:00,33.4,33.51,33.4,33.5,262300.0,25.3474,25.4309,25.3474,25.4233,262300.0
2014-03-07 12:50:00,33.51,33.56,33.51,33.51,315700.0,25.4309,25.4688,25.4309,25.4309,315700.0
2014-03-07 13:00:00,33.51,33.53,33.46,33.51,367600.0,25.4309,25.446,25.3929,25.4309,367600.0
2014-03-07 13:10:00,33.5,33.51,33.47,33.49,175800.0,25.4233,25.4309,25.4005,25.4157,175800.0
2014-03-07 13:20:00,33.49,33.51,33.47,33.48,124700.0,25.4157,25.4309,25.4005,25.4081,124700.0
2014-03-07 13:30:00,33.48,33.49,33.45,33.48,112700.0,25.4081,25.4157,25.3853,25.4081,112700.0
2014-03-07 13:40:00,33.49,33.5,33.43,33.43,128000.0,25.4157,25.4233,25.3701,25.3701,128000.0
2014-03-07 13:50:00,33.43,33.48,33.4,33.48,239900.0,25.3701,25.4081,25.3474,25.4081,239900.0
2014-03-07 14:00:00,33.49,33.51,33.45,33.46,287800.0,25.4157,25.4309,25.3853,25.3929,287800.0
2014-03-07 14:10:00,33.45,33.53,33.44,33.46,154300.0,25.3853,25.446,25.3777,25.3929,154300.0
2014-03-07 14:20:00,33.45,33.45,33.37,33.42,119900.0,25.3853,25.3853,25.3246,25.3626,119900.0
2014-03-07 14:30:00,33.42,33.47,33.42,33.43,99100.0,25.3626,25.4005,25.3626,25.3701,99100.0
2014-03-07 14:40:00,33.43,33.44,33.4,33.43,86700.0,25.3701,25.3777,25.3474,25.3701,86700.0
2014-03-07 14:50:00,33.43,33.47,33.43,33.46,113000.0,25.3701,25.4005,25.3701,25.3929,113000.0
2014-03-07 15:00:00,33.46,33.52,33.44,33.49,256900.0,25.3929,25.4384,25.3777,25.4157,256900.0
2014-03-07 15:10:00,33.5,33.53,33.48,33.52,276100.0,25.4233,25.446,25.4081,25.4384,276100.0
2014-03-07 15:20:00,33.52,33.54,33.5,33.5,172000.0,25.4384,25.4536,25.4233,25.4233,172000.0
2014-03-07 15:30:00,33.5,33.51,33.41,33.43,204800.0,25.4233,25.4309,25.355,25.3701,204800.0
2014-03-07 15:40:00,33.44,33.5,33.43,33.47,198800.0,25.3777,25.4233,25.3701,25.4005,198800.0
2014-03-07 15:50:00,33.47,33.5,33.46,33.49,592400.0,25.4005,25.4233,25.3929,25.4157,592400.0
2014-03-10 09:30:00,33.35,33.42,33.29,33.32,150200.0,25.3094,25.3626,25.2639,25.2867,150200.0
2014-03-10 09:40:00,33.33,33.43,33.33,33.41,71700.0,25.2943,25.3701,25.2943,25.355,71700.0
2014-03-10 09:50:00,33.42,33.43,33.34,33.41,48800.0,25.3626,25.3701,25.3018,25.355,48800.0
2014-03-10 10:00:00,33.4,33.4,33.3,33.3,101700.0,25.3474,25.3474,25.2715,25.2715,101700.0
2014-03-10 10:10:00,33.3,33.32,33.26,33.28,133800.0,25.2715,25.2867,25.2411,25.2563,133800.0
2014-03-10 10:20:00,33.28,33.32,33.25,33.29,113400.0,25.2563,25.2867,25.2335,25.2639,113400.0
2014-03-10 10:30:00,33.29,33.3,33.24,33.27,248000.0,25.2639,25.2715,25.226,25.2487,248000.0
2014-03-10 10:40:00,33.26,33.28,33.22,33.24,154100.0,25.2411,25.2563,25.2108,25.226,154100.0
2014-03-10 10:50:00,33.26,33.27,33.23,33.25,89700.0,25.2411,25.2487,25.2184,25.2335,89700.0
2014-03-10 11:00:00,33.25,33.26,33.19,33.26,64400.0,25.2335,25.2411,25.188,25.2411,64400.0
2014-03-10 11:10:00,33.25,33.27,33.23,33.25,59500.0,25.2335,25.2487,25.2184,25.2335,59500.0
2014-03-10 11:20:00,33.24,33.32,33.21,33.31,93700.0,25.226,25.2867,25.2032,25.2791,93700.0
2014-03-10 11:30:00,33.3,33.34,33.29,33.33,80000.0,25.2715,25.3018,25.2639,25.2943,80000.0
2014-03-10 11:40:00,33.34,33.34,33.32,33.33,28500.0,25.3018,25.3018,25.2867,25.2943,28500.0
2014-03-10 11:50:00,33.33,33.34,33.24,33.25,63400.0,25.2943,25.3018,25.226,25.2335,63400.0
2014-03-10 12:00:00,33.25,33.3,33.23,33.3,101900.0,25.2335,25.2715,25.2184,25.2715,101900.0
2014-03-10 12:10:00,33.29,33.31,33.27,33.27,44900.0,25.2639,25.2791,25.2487,25.2487,44900.0
2014-03-10 12:20:00,33.27,33.3,33.26,33.28,59800.0,25.2487,25.2715,25.2411,25.2563,59800.0
2014-03-10 12:30:00,33.28,33.31,33.28,33.29,48500.0,25.2563,25.2791,25.2563,25.2639,48500.0
2014-03-10 12:40:00,33.28,33.29,33.26,33.27,40300.0,25.2563,25.2639,25.2411,25.2487,40300.0
2014-03-10 12:50:00,33.26,33.32,33.23,33.31,100800.0,25.2411,25.2867,25.2184,25.2791,100800.0
2014-03-10 13:00:00,33.3,33.34,33.3,33.33,38200.0,25.2715,25.3018,25.2715,25.2943,38200.0
2014-03-10 13:10:00,33.33,33.34,33.32,33.32,53900.0,25.2943,25.3018,25.2867,25.2867,53900.0
2014-03-10 13:20:00,33.33,33.33,33.3,33.32,40700.0,25.2943,25.2943,25.2715,25.2867,40700.0
2014-03-10 13:30:00,33.31,33.32,33.26,33.27,72600.0,25.2791,25.2867,25.2411,25.2487,72600.0
2014-03-10 13:40:00,33.28,33.29,33.27,33.29,11400.0,25.2563,25.2639,25.2487,25.2639,11400.0
2014-03-10 13:50:00,33.29,33.3,33.28,33.3,46900.0,25.2639,25.2715,25.2563,25.2715,46900.0
2014-03-10 14:00:00,33.29,33.3,33.26,33.29,53100.0,25.2639,25.2715,25.2411,25.2639,53100.0
2014-03-10 14:10:00,33.29,33.29,33.26,33.26,40000.0,25.2639,25.2639,25.2411,25.2411,40000.0
2014-03-10 14:20:00,33.26,33.29,33.25,33.28,37800.0,25.2411,25.2639,25.2335,25.2563,37800.0
2014-03-10 14:30:00,33.28,33.3,33.27,33.29,54900.0,25.2563,25.2715,25.2487,25.2639,54900.0
2014-03-10 14:40:00,33.29,33.3,33.27,33.3,35600.0,25.2639,25.2715,25.2487,25.2715,35600.0
2014-03-10 14:50:00,33.29,33.3,33.28,33.29,26600.0,25.2639,25.2715,25.2563,25.2639,26600.0
2014-03-10 15:00:00,33.28,33.29,33.27,33.27,57900.0,25.2563,25.2639,25.2487,25.2487,57900.0
2014-03-10 15:10:00,33.27,33.27,33.23,33.26,97200.0,25.2487,25.2487,25.2184,25.2411,97200.0
2014-03-10 15:20:00,33.26,33.27,33.23,33.26,110500.0,25.2411,25.2487,25.2184,25.2411,110500.0
2014-03-10 15:30:00,33.26,33.32,33.25,33.31,99500.0,25.2411,25.2867,25.2335,25.2791,99500.0
2014-03-10 15:40:00,33.3,33.37,33.3,33.35,194800.0,25.2715,25.3246,25.2715,25.3094,194800.0
2014-03-10 15:50:00,33.34,33.36,33.32,33.35,302700.0,25.3018,25.317,25.2867,25.3094,302700.0
2014-03-11 09:30:00,33.55,33.55,33.37,33.4,168200.0,25.4612,25.4612,25.3246,25.3474,168200.0
2014-03-11 09:40:00,33.4,33.44,33.31,33.32,112800.0,25.3474,25.3777,25.2791,25.2867,112800.0
2014-03-11 09:50:00,33.31,33.32,33.21,33.26,122100.0,25.2791,25.2867,25.2032,25.2411,122100.0
2014-03-11 10:00:00,33.26,33.28,33.2,33.23,112300.0,25.2411,25.2563,25.1956,25.2184,112300.0
2014-03-11 10:10:00,33.23,33.33,33.23,33.33,155200.0,25.2184,25.2943,25.2184,25.2943,155200.0
2014-03-11 10:20:00,33.34,33.36,33.32,33.36,93900.0,25.3018,25.317,25.2867,25.317,93900.0
2014-03-11 10:30:00,33.37,33.4,33.36,33.38,39200.0,25.3246,25.3474,25.317,25.3322,39200.0
2014-03-11 10:40:00,33.38,33.39,33.33,33.37,64200.0,25.3322,25.3398,25.2943,25.3246,64200.0
2014-03-11 10:50:00,33.37,33.45,33.37,33.43,48800.0,25.3246,25.3853,25.3246,25.3701,48800.0
2014-03-11 11:00:00,33.42,33.44,33.35,33.36,84300.0,25.3626,25.3777,25.3094,25.317,84300.0
2014-03-11 11:10:00,33.35,33.36,33.31,33.32,77500.0,25.3094,25.317,25.2791,25.2867,77500.0
2014-03-11 11:20:00,33.32,33.36,33.31,33.35,246100.0,25.2867,25.317,25.2791,25.3094,246100.0
2014-03-11 11:30:00,33.35,33.35,33.26,33.28,91900.0,25.3094,25.3094,25.2411,25.2563,91900.0
2014-03-11 11:40:00,33.29,33.29,33.21,33.23,80700.0,25.2639,25.2639,25.2032,25.2184,80700.0
2014-03-11 11:50:00,33.23,33.25,33.18,33.18,79900.0,25.2184,25.2335,25.1804,25.1804,79900.0
2014-03-11 12:00:00,33.19,33.23,33.15,33.15,82200.0,25.188,25.2184,25.1577,25.1577,82200.0
2014-03-11 12:10:00,33.16,33.18,33.13,33.16,239000.0,25.1652,25.1804,25.1425,25.1652,239000.0
2014-03-11 12:20:00,33.16,33.21,33.14,33.19,89800.0,25.1652,25.2032,25.1501,25.188,89800.0
2014-03-11 12:30:00,33.19,33.2,33.18,33.18,60500.0,25.188,25.1956,25.1804,25.1804,60500.0
2014-03-11 12:40:00,33.17,33.23,33.16,33.23,50900.0,25.1728,25.2184,25.1652,25.2184,50900.0
2014-03-11 12:50:00,33.23,33.27,33.22,33.22,57700.0,25.2184,25.2487,25.2108,25.2108,57700.0
2014-03-11 13:00:00,33.21,33.22,33.15,33.18,35200.0,25.2032,25.2108,25.1577,25.1804,35200.0
2014-03-11 13:10:00,33.19,33.21,33.18,33.19,15800.0,25.188,25.2032,25.1804,25.188,15800.0
2014-03-11 13:20:00,33.18,33.18,33.1,33.1,56200.0,25.1804,25.1804,25.1197,25.1197,56200.0
2014-03-11 13:30:00,33.1,33.16,33.09,33.15,48200.0,25.1197,25.1652,25.1121,25.1577,48200.0
2014-03-11 13:40:00,33.15,33.2,33.14,33.18,57100.0,25.1577,25.1956,25.1501,25.1804,57100.0
2014-03-11 13:50:00,33.17,33.18,33.14,33.16,41600.0,25.1728,25.1804,25.1501,25.1652,41600.0
2014-03-11 14:00:00,33.17,33.19,33.13,33.13,51600.0,25.1728,25.188,25.1425,25.1425,51600.0
2014-03-11 14:10:00,33.13,33.17,33.12,33.13,40800.0,25.1425,25.1728,25.1349,25.1425,40800.0
2014-03-11 14:20:00,33.13,33.15,33.1,33.13,32100.0,25.1425,25.1577,25.1197,25.1425,32100.0
2014-03-11 14:30:00,33.12,33.14,33.08,33.12,84100.0,25.1349,25.1501,25.1045,25.1349,84100.0
2014-03-11 14:40:00,33.12,33.18,33.12,33.16,100100.0,25.1349,25.1804,25.1349,25.1652,100100.0
2014-03-11 14:50:00,33.16,33.18,33.14,33.15,90300.0,25.1652,25.1804,25.1501,25.1577,90300.0
2014-03-11 15:00:00,33.16,33.17,33.12,33.13,194600.0,25.1652,25.1728,25.1349,25.1425,194600.0
2014-03-11 15:10:00,33.13,33.15,33.09,33.14,179100.0,25.1425,25.1577,25.1121,25.1501,179100.0
2014-03-11 15:20:00,33.14,33.2,33.14,33.15,118300.0,25.1501,25.1956,25.1501,25.1577,118300.0
2014-03-11 15:30:00,33.15,33.2,33.12,33.15,181000.0,25.1577,25.1956,25.1349,25.1577,181000.0
2014-03-11 15:40:00,33.16,33.18,33.13,33.17,416000.0,25.1652,25.1804,25.1425,25.1728,416000.0
2014-03-11 15:50:00,33.16,33.27,33.15,33.22,1058900.0,25.1652,25.2487,25.1577,25.2108,1058900.0
2014-03-12 09:30:00,32.58,33.19,32.58,33.15,296300.0,24.7251,25.188,24.7251,25.1577,296300.0
2014-03-12 09:40:00,33.15,33.15,33.02,33.13,247000.0,25.1577,25.1577,25.059,25.1425,247000.0
2014-03-12 09:50:00,33.12,33.14,33.02,33.1,220000.0,25.1349,25.1501,25.059,25.1197,220000.0
2014-03-12 10:00:00,33.09,33.15,33.07,33.13,90300.0,25.1121,25.1577,25.0969,25.1425,90300.0
2014-03-12 10:10:00,33.12,33.14,33.09,33.11,156900.0,25.1349,25.1501,25.1121,25.1273,156900.0
2014-03-12 10:20:00,33.11,33.16,33.1,33.1,76200.0,25.1273,25.1652,25.1197,25.1197,76200.0
2014-03-12 10:30:00,33.1,33.16,33.09,33.15,296700.0,25.1197,25.1652,25.1121,25.1577,296700.0
2014-03-12 10:40:00,33.14,33.23,33.14,33.18,230900.0,25.1501,25.2184,25.1501,25.1804,230900.0
2014-03-12 10:50:00,33.18,33.28,33.15,33.25,174200.0,25.1804,25.2563,25.1577,25.2335,174200.0
2014-03-12 11:00:00,33.26,33.26,33.19,33.2,104300.0,25.2411,25.2411,25.188,25.1956,104300.0
2014-03-12 11:10:00,33.2,33.25,33.2,33.21,110900.0,25.1956,25.2335,25.1956,25.2032,110900.0
2014-03-12 11:20:00,33.21,33.3,33.21,33.29,87000.0,25.2032,25.2715,25.2032,25.2639,87000.0
2014-03-12 11:30:00,33.29,33.31,33.25,33.26,69400.0,25.2639,25.2791,25.2335,25.2411,69400.0
2014-03-12 11:40:00,33.27,33.28,33.23,33.25,53700.0,25.2487,25.2563,25.2184,25.2335,53700.0
2014-03-12 11:50:00,33.25,33.25,33.19,33.19,48000.0,25.2335,25.2335,25.188,25.188,48000.0
2014-03-12 12:00:00,33.19,33.21,33.16,33.19,44500.0,25.188,25.2032,25.1652,25.188,44500.0
2014-03-12 12:10:00,33.19,33.24,33.16,33.23,148900.0,25.188,25.226,25.1652,25.2184,148900.0
2014-03-12 12:20:00,33.22,33.25,33.17,33.2,61700.0,25.2108,25.2335,25.1728,25.1956,61700.0
2014-03-12 12:30:00,33.2,33.21,33.17,33.18,46800.0,25.1956,25.2032,25.1728,25.1804,46800.0
2014-03-12 12:40:00,33.18,33.24,33.17,33.2,52500.0,25.1804,25.226,25.1728,25.1956,52500.0
2014-03-12 12:50:00,33.2,33.28,33.2,33.27,49900.0,25.1956,25.2563,25.1956,25.2487,49900.0
2014-03-12 13:00:00,33.27,33.28,33.24,33.26,44400.0,25.2487,25.2563,25.226,25.2411,44400.0
2014-03-12 13:10:00,33.26,33.26,33.22,33.25,37200.0,25.2411,25.2411,25.2108,25.2335,37200.0
2014-03-12 13:20:00,33.24,33.24,33.19,33.21,78900.0,25.226,25.226,25.188,25.2032,78900.0
2014-03-12 13:30:00,33.22,33.28,33.2,33.26,52100.0,25.2108,25.2563,25.1956,25.2411,52100.0
2014-03-12 13:40:00,33.26,33.28,33.23,33.25,54900.0,25.2411,25.2563,25.2184,25.2335,54900.0
2014-03-12 13:50:00,33.25,33.26,33.23,33.25,23900.0,25.2335,25.2411,25.2184,25.2335,23900.0
2014-03-12 14:00:00,33.24,33.29,33.24,33.25,79900.0,25.226,25.2639,25.226,25.2335,79900.0
2014-03-12 14:10:00,33.24,33.27,33.2,33.25,112800.0,25.226,25.2487,25.1956,25.2335,112800.0
2014-03-12 14:20:00,33.25,33.25,33.2,33.23,82000.0,25.2335,25.2335,25.1956,25.2184,82000.0
2014-03-12 14:30:00,33.23,33.25,33.2,33.25,213000.0,25.2184,25.2335,25.1956,25.2335,213000.0
2014-03-12 14:40:00,33.24,33.27,33.2,33.24,208800.0,25.226,25.2487,25.1956,25.226,208800.0
2014-03-12 14:50:00,33.23,33.25,33.22,33.23,114600.0,25.2184,25.2335,25.2108,25.2184,114600.0
2014-03-12 15:00:00,33.23,33.24,33.2,33.22,125400.0,25.2184,25.226,25.1956,25.2108,125400.0
2014-03-12 15:10:00,33.22,33.23,33.18,33.2,298300.0,25.2108,25.2184,25.1804,25.1956,298300.0
2014-03-12 15:20:00,33.19,33.21,33.16,33.21,265300.0,25.188,25.2032,25.1652,25.2032,265300.0
2014-03-12 15:30:00,33.2,33.25,33.2,33.23,283800.0,25.1956,25.2335,25.1956,25.2184,283800.0
2014-03-12 15:40:00,33.23,33.28,33.22,33.27,299900.0,25.2184,25.2563,25.2108,25.2487,299900.0
2014-03-12 15:50:00,33.27,33.31,33.25,33.3,443800.0,25.2487,25.2791,25.2335,25.2715,443800.0
2014-03-13 09:30:00,33.36,33.47,33.3,33.39,99500.0,25.317,25.4005,25.2715,25.3398,99500.0
2014-03-13 09:40:00,33.39,33.42,33.32,33.32,43700.0,25.3398,25.3626,25.2867,25.2867,43700.0
2014-03-13 09:50:00,33.32,33.34,33.27,33.29,151300.0,25.2867,25.3018,25.2487,25.2639,151300.0
2014-03-13 10:00:00,33.27,33.32,33.24,33.3,146600.0,25.2487,25.2867,25.226,25.2715,146600.0
2014-03-13 10:10:00,33.3,33.31,33.22,33.25,210200.0,25.2715,25.2791,25.2108,25.2335,210200.0
2014-03-13 10:20:00,33.25,33.27,33.21,33.26,144900.0,25.2335,25.2487,25.2032,25.2411,144900.0
2014-03-13 10:30:00,33.25,33.26,33.2,33.22,140800.0,25.2335,25.2411,25.1956,25.2108,140800.0
2014-03-13 10:40:00,33.21,33.22,33.15,33.21,423000.0,25.2032,25.2108,25.1577,25.2032,423000.0
2014-03-13 10:50:00,33.2,33.25,33.16,33.17,164300.0,25.1956,25.2335,25.1652,25.1728,164300.0
2014-03-13 11:00:00,33.16,33.24,33.15,33.22,202100.0,25.1652,25.226,25.1577,25.2108,202100.0
2014-03-13 11:10:00,33.22,33.26,33.2,33.23,89200.0,25.2108,25.2411,25.1956,25.2184,89200.0
2014-03-13 11:20:00,33.23,33.25,33.12,33.15,288600.0,25.2184,25.2335,25.1349,25.1577,288600.0
2014-03-13 11:30:00,33.14,33.2,33.14,33.18,275300.0,25.1501,25.1956,25.1501,25.1804,275300.0
2014-03-13 11:40:00,33.18,33.19,33.15,33.19,191300.0,25.1804,25.188,25.1577,25.188,191300.0
2014-03-13 11:50:00,33.19,33.2,33.12,33.18,491800.0,25.188,25.1956,25.1349,25.1804,491800.0
2014-03-13 12:00:00,33.18,33.2,33.14,33.18,249700.0,25.1804,25.1956,25.1501,25.1804,249700.0
2014-03-13 12:10:00,33.18,33.2,33.13,33.2,133900.0,25.1804,25.1956,25.1425,25.1956,133900.0
2014-03-13 12:20:00,33.19,33.2,33.15,33.16,133300.0,25.188,25.1956,25.1577,25.1652,133300.0
2014-03-13 12:30:00,33.15,33.18,33.09,33.1,239500.0,25.1577,25.1804,25.1121,25.1197,239500.0
2014-03-13 12:40:00,33.1,33.18,33.09,33.18,372600.0,25.1197,25.1804,25.1121,25.1804,372600.0
2014-03-13 12:50:00,33.18,33.18,33.1,33.11,198800.0,25.1804,25.1804,25.1197,25.1273,198800.0
2014-03-13 13:00:00,33.11,33.11,33.0,33.04,368800.0,25.1273,25.1273,25.0438,25.0742,368800.0
2014-03-13 13:10:00,33.05,33.09,33.03,33.09,99900.0,25.0818,25.1121,25.0666,25.1121,99900.0
2014-03-13 13:20:00,33.08,33.17,33.08,33.16,114500.0,25.1045,25.1728,25.1045,25.1652,114500.0
2014-03-13 13:30:00,33.16,33.17,33.06,33.06,141800.0,25.1652,25.1728,25.0894,25.0894,141800.0
2014-03-13 13:40:00,33.07,33.12,33.06,33.12,66200.0,25.0969,25.1349,25.0894,25.1349,66200.0
2014-03-13 13:50:00,33.12,33.14,33.08,33.13,148700.0,25.1349,25.1501,25.1045,25.1425,148700.0
2014-03-13 14:00:00,33.13,33.15,33.12,33.12,213800.0,25.1425,25.1577,25.1349,25.1349,213800.0
2014-03-13 14:10:00,33.13,33.15,33.09,33.1,184600.0,25.1425,25.1577,25.1121,25.1197,184600.0
2014-03-13 14:20:00,33.1,33.14,33.08,33.13,199700.0,25.1197,25.1501,25.1045,25.1425,199700.0
2014-03-13 14:30:00,33.13,33.18,33.12,33.13,127800.0,25.1425,25.1804,25.1349,25.1425,127800.0
2014-03-13 14:40:00,33.13,33.16,33.11,33.12,290100.0,25.1425,25.1652,25.1273,25.1349,290100.0
2014-03-13 14:50:00,33.12,33.14,33.1,33.12,219500.0,25.1349,25.1501,25.1197,25.1349,219500.0
2014-03-13 15:00:00,33.11,33.15,33.08,33.12,442700.0,25.1273,25.1577,25.1045,25.1349,442700.0
2014-03-13 15:10:00,33.11,33.14,33.05,33.06,682500.0,25.1273,25.1501,25.0818,25.0894,682500.0
2014-03-13 15:20:00,33.05,33.11,33.04,33.09,376500.0,25.0818,25.1273,25.0742,25.1121,376500.0
2014-03-13 15:30:00,33.1,33.18,33.08,33.16,366400.0,25.1197,25.1804,25.1045,25.1652,366400.0
2014-03-13 15:40:00,33.16,33.18,33.1,33.15,304700.0,25.1652,25.1804,25.1197,25.1577,304700.0
2014-03-13 15:50:00,33.15,33.19,33.13,33.17,780900.0,25.1577,25.188,25.1425,25.1728,780900.0
2014-03-14 09:30:00,33.17,33.18,33.0,33.06,222900.0,25.1728,25.1804,25.0438,25.0894,222900.0
2014-03-14 09:40:00,33.07,33.13,32.95,32.98,263200.0,25.0969,25.1425,25.0059,25.0286,263200.0
2014-03-14 09:50:00,32.99,32.99,32.92,32.95,166100.0,25.0362,25.0362,24.9831,25.0059,166100.0
2014-03-14 10:00:00,32.95,33.09,32.95,33.09,225000.0,25.0059,25.1121,25.0059,25.1121,225000.0
2014-03-14 10:10:00,33.09,33.1,33.01,33.04,138500.0,25.1121,25.1197,25.0514,25.0742,138500.0
2014-03-14 10:20:00,33.04,33.05,32.98,33.0,242700.0,25.0742,25.0818,25.0286,25.0438,242700.0
2014-03-14 10:30:00,33.01,33.04,32.97,33.0,343200.0,25.0514,25.0742,25.021,25.0438,343200.0
2014-03-14 10:40:00,33.01,33.01,32.9,32.96,327300.0,25.0514,25.0514,24.9679,25.0135,327300.0
2014-03-14 10:50:00,32.96,32.97,32.89,32.92,272300.0,25.0135,25.021,24.9603,24.9831,272300.0
2014-03-14 11:00:00,32.92,32.97,32.9,32.96,230700.0,24.9831,25.021,24.9679,25.0135,230700.0
2014-03-14 11:10:00,32.96,32.96,32.91,32.93,219300.0,25.0135,25.0135,24.9755,24.9907,219300.0
2014-03-14 11:20:00,32.93,32.98,32.9,32.98,484400.0,24.9907,25.0286,24.9679,25.0286,484400.0
2014-03-14 11:30:00,32.98,33.0,32.95,33.0,421000.0,25.0286,25.0438,25.0059,25.0438,421000.0
2014-03-14 11:40:00,33.01,33.17,33.01,33.16,165700.0,25.0514,25.1728,25.0514,25.1652,165700.0
2014-03-14 11:50:00,33.17,33.23,33.11,33.12,75700.0,25.1728,25.2184,25.1273,25.1349,75700.0
2014-03-14 12:00:00,33.12,33.14,33.07,33.14,114500.0,25.1349,25.1501,25.0969,25.1501,114500.0
2014-03-14 12:10:00,33.14,33.15,33.05,33.06,127700.0,25.1501,25.1577,25.0818,25.0894,127700.0
2014-03-14 12:20:00,33.06,33.07,32.99,33.01,103500.0,25.0894,25.0969,25.0362,25.0514,103500.0
2014-03-14 12:30:00,33.01,33.11,33.0,33.1,373700.0,25.0514,25.1273,25.0438,25.1197,373700.0
2014-03-14 12:40:00,33.09,33.11,33.05,33.07,86700.0,25.1121,25.1273,25.0818,25.0969,86700.0
2014-03-14 12:50:00,33.07,33.07,33.02,33.04,139700.0,25.0969,25.0969,25.059,25.0742,139700.0
2014-03-14 13:00:00,33.05,33.07,33.0,33.03,121500.0,25.0818,25.0969,25.0438,25.0666,121500.0
2014-03-14 13:10:00,33.03,33.04,33.0,33.04,38300.0,25.0666,25.0742,25.0438,25.0742,38300.0
2014-03-14 13:20:00,33.04,33.07,33.02,33.05,64400.0,25.0742,25.0969,25.059,25.0818,64400.0
2014-03-14 13:30:00,33.06,33.07,33.04,33.05,103400.0,25.0894,25.0969,25.0742,25.0818,103400.0
2014-03-14 13:40:00,33.06,33.14,33.05,33.12,187000.0,25.0894,25.1501,25.0818,25.1349,187000.0
2014-03-14 13:50:00,33.12,33.19,33.12,33.19,97500.0,25.1349,25.188,25.1349,25.188,97500.0
2014-03-14 14:00:00,33.18,33.19,33.14,33.15,202300.0,25.1804,25.188,25.1501,25.1577,202300.0
2014-03-14 14:10:00,33.15,33.16,33.11,33.11,137100.0,25.1577,25.1652,25.1273,25.1273,137100.0
2014-03-14 14:20:00,33.11,33.12,33.09,33.1,197600.0,25.1273,25.1349,25.1121,25.1197,197600.0
2014-03-14 14:30:00,33.1,33.12,33.09,33.1,186700.0,25.1197,25.1349,25.1121,25.1197,186700.0
2014-03-14 14:40:00,33.1,33.11,33.08,33.08,360600.0,25.1197,25.1273,25.1045,25.1045,360600.0
2014-03-14 14:50:00,33.09,33.11,33.03,33.04,256400.0,25.1121,25.1273,25.0666,25.0742,256400.0
2014-03-14 15:00:00,33.03,33.12,33.03,33.11,365900.0,25.0666,25.1349,25.0666,25.1273,365900.0
2014-03-14 15:10:00,33.11,33.11,33.06,33.07,203700.0,25.1273,25.1273,25.0894,25.0969,203700.0
2014-03-14 15:20:00,33.06,33.09,33.05,33.07,205800.0,25.0894,25.1121,25.0818,25.0969,205800.0
2014-03-14 15:30:00,33.07,33.11,33.06,33.09,405900.0,25.0969,25.1273,25.0894,25.1121,405900.0
2014-03-14 15:40:00,33.09,33.13,33.08,33.11,576300.0,25.1121,25.1425,25.1045,25.1273,576300.0
2014-03-14 15:50:00,33.11,33.16,33.04,33.14,1350700.0,25.1273,25.1652,25.0742,25.1501,1350700.0
2014-03-17 09:30:00,33.33,33.49,33.28,33.46,164300.0,25.2943,25.4157,25.2563,25.3929,164300.0
2014-03-17 09:40:00,33.47,33.66,33.47,33.6,195800.0,25.4005,25.5447,25.4005,25.4992,195800.0
2014-03-17 09:50:00,33.6,33.64,33.51,33.56,89300.0,25.4992,25.5295,25.4309,25.4688,89300.0
2014-03-17 10:00:00,33.56,33.71,33.55,33.61,185700.0,25.4688,25.5826,25.4612,25.5067,185700.0
2014-03-17 10:10:00,33.6,33.61,33.54,33.55,107200.0,25.4992,25.5067,25.4536,25.4612,107200.0
2014-03-17 10:20:00,33.55,33.56,33.46,33.47,92800.0,25.4612,25.4688,25.3929,25.4005,92800.0
2014-03-17 10:30:00,33.47,33.49,33.43,33.46,81300.0,25.4005,25.4157,25.3701,25.3929,81300.0
2014-03-17 10:40:00,33.46,33.47,33.37,33.38,86800.0,25.3929,25.4005,25.3246,25.3322,86800.0
2014-03-17 10:50:00,33.39,33.44,33.35,33.36,89700.0,25.3398,25.3777,25.3094,25.317,89700.0
2014-03-17 11:00:00,33.36,33.41,33.35,33.39,85000.0,25.317,25.355,25.3094,25.3398,85000.0
2014-03-17 11:10:00,33.39,33.4,33.36,33.39,63400.0,25.3398,25.3474,25.317,25.3398,63400.0
2014-03-17 11:20:00,33.38,33.39,33.32,33.36,92900.0,25.3322,25.3398,25.2867,25.317,92900.0
2014-03-17 11:30:00,33.35,33.36,33.29,33.3,146200.0,25.3094,25.317,25.2639,25.2715,146200.0
2014-03-17 11:40:00,33.31,33.35,33.28,33.35,122800.0,25.2791,25.3094,25.2563,25.3094,122800.0
2014-03-17 11:50:00,33.34,33.38,33.32,33.38,44900.0,25.3018,25.3322,25.2867,25.3322,44900.0
2014-03-17 12:00:00,33.39,33.4,33.32,33.34,65000.0,25.3398,25.3474,25.2867,25.3018,65000.0
2014-03-17 12:10:00,33.35,33.43,33.34,33.41,72900.0,25.3094,25.3701,25.3018,25.355,72900.0
2014-03-17 12:20:00,33.42,33.44,33.37,33.39,78900.0,25.3626,25.3777,25.3246,25.3398,78900.0
2014-03-17 12:30:00,33.39,33.4,33.33,33.34,68800.0,25.3398,25.3474,25.2943,25.3018,68800.0
2014-03-17 12:40:00,33.34,33.37,33.34,33.34,79300.0,25.3018,25.3246,25.3018,25.3018,79300.0
2014-03-17 12:50:00,33.34,33.36,33.32,33.34,54100.0,25.3018,25.317,25.2867,25.3018,54100.0
2014-03-17 13:00:00,33.35,33.39,33.34,33.36,91500.0,25.3094,25.3398,25.3018,25.317,91500.0
2014-03-17 13:10:00,33.35,33.36,33.3,33.33,62600.0,25.3094,25.317,25.2715,25.2943,62600.0
2014-03-17 13:20:00,33.33,33.34,33.3,33.3,41100.0,25.2943,25.3018,25.2715,25.2715,41100.0
2014-03-17 13:30:00,33.31,33.34,33.3,33.33,48100.0,25.2791,25.3018,25.2715,25.2943,48100.0
2014-03-17 13:40:00,33.33,33.35,33.3,33.35,38000.0,25.2943,25.3094,25.2715,25.3094,38000.0
2014-03-17 13:50:00,33.34,33.35,33.28,33.32,50500.0,25.3018,25.3094,25.2563,25.2867,50500.0
2014-03-17 14:00:00,33.32,33.35,33.31,33.33,106200.0,25.2867,25.3094,25.2791,25.2943,106200.0
2014-03-17 14:10:00,33.33,33.33,33.29,33.32,94900.0,25.2943,25.2943,25.2639,25.2867,94900.0
2014-03-17 14:20:00,33.32,33.41,33.31,33.4,161700.0,25.2867,25.355,25.2791,25.3474,161700.0
2014-03-17 14:30:00,33.4,33.4,33.32,33.33,63400.0,25.3474,25.3474,25.2867,25.2943,63400.0
2014-03-17 14:40:00,33.33,33.37,33.31,33.33,73400.0,25.2943,25.3246,25.2791,25.2943,73400.0
2014-03-17 14:50:00,33.34,33.37,33.33,33.35,64300.0,25.3018,25.3246,25.2943,25.3094,64300.0
2014-03-17 15:00:00,33.34,33.4,33.33,33.4,143500.0,25.3018,25.3474,25.2943,25.3474,143500.0
2014-03-17 15:10:00,33.4,33.4,33.34,33.34,112000.0,25.3474,25.3474,25.3018,25.3018,112000.0
2014-03-17 15:20:00,33.34,33.36,33.3,33.33,109000.0,25.3018,25.317,25.2715,25.2943,109000.0
2014-03-17 15:30:00,33.33,33.38,33.31,33.37,303800.0,25.2943,25.3322,25.2791,25.3246,303800.0
2014-03-17 15:40:00,33.37,33.37,33.29,33.32,278200.0,25.3246,25.3246,25.2639,25.2867,278200.0
2014-03-17 15:50:00,33.32,33.37,33.31,33.37,540000.0,25.2867,25.3246,25.2791,25.3246,540000.0
2014-03-18 09:30:00,33.42,33.55,33.38,33.45,163300.0,25.3626,25.4612,25.3322,25.3853,163300.0
2014-03-18 09:40:00,33.44,33.47,33.37,33.41,80700.0,25.3777,25.4005,25.3246,25.355,80700.0
2014-03-18 09:50:00,33.42,33.47,33.39,33.43,116200.0,25.3626,25.4005,25.3398,25.3701,116200.0
2014-03-18 10:00:00,33.43,33.45,33.36,33.37,79600.0,25.3701,25.3853,25.317,25.3246,79600.0
2014-03-18 10:10:00,33.37,33.52,33.35,33.51,160800.0,25.3246,25.4384,25.3094,25.4309,160800.0
2014-03-18 10:20:00,33.51,33.52,33.47,33.5,89500.0,25.4309,25.4384,25.4005,25.4233,89500.0
2014-03-18 10:30:00,33.51,33.56,33.5,33.51,69300.0,25.4309,25.4688,25.4233,25.4309,69300.0
2014-03-18 10:40:00,33.51,33.52,33.42,33.42,69200.0,25.4309,25.4384,25.3626,25.3626,69200.0
2014-03-18 10:50:00,33.42,33.44,33.35,33.36,138700.0,25.3626,25.3777,25.3094,25.317,138700.0
2014-03-18 11:00:00,33.37,33.41,33.36,33.38,99900.0,25.3246,25.355,25.317,25.3322,99900.0
2014-03-18 11:10:00,33.38,33.4,33.35,33.4,87600.0,25.3322,25.3474,25.3094,25.3474,87600.0
2014-03-18 11:20:00,33.4,33.44,33.39,33.42,47500.0,25.3474,25.3777,25.3398,25.3626,47500.0
2014-03-18 11:30:00,33.41,33.44,33.41,33.43,75100.0,25.355,25.3777,25.355,25.3701,75100.0
2014-03-18 11:40:00,33.43,33.43,33.36,33.4,99500.0,25.3701,25.3701,25.317,25.3474,99500.0
2014-03-18 11:50:00,33.39,33.43,33.38,33.41,42700.0,25.3398,25.3701,25.3322,25.355,42700.0
2014-03-18 12:00:00,33.42,33.43,33.38,33.42,73300.0,25.3626,25.3701,25.3322,25.3626,73300.0
2014-03-18 12:10:00,33.42,33.44,33.37,33.38,54700.0,25.3626,25.3777,25.3246,25.3322,54700.0
2014-03-18 12:20:00,33.38,33.39,33.33,33.35,41900.0,25.3322,25.3398,25.2943,25.3094,41900.0
2014-03-18 12:30:00,33.34,33.4,33.33,33.4,128900.0,25.3018,25.3474,25.2943,25.3474,128900.0
2014-03-18 12:40:00,33.4,33.41,33.38,33.4,57100.0,25.3474,25.355,25.3322,25.3474,57100.0
2014-03-18 12:50:00,33.41,33.42,33.39,33.4,49500.0,25.355,25.3626,25.3398,25.3474,49500.0
2014-03-18 13:00:00,33.41,33.42,33.39,33.41,42100.0,25.355,25.3626,25.3398,25.355,42100.0
2014-03-18 13:10:00,33.41,33.41,33.38,33.4,31900.0,25.355,25.355,25.3322,25.3474,31900.0
2014-03-18 13:20:00,33.4,33.44,33.4,33.41,47100.0,25.3474,25.3777,25.3474,25.355,47100.0
2014-03-18 13:30:00,33.42,33.42,33.38,33.4,56100.0,25.3626,25.3626,25.3322,25.3474,56100.0
2014-03-18 13:40:00,33.4,33.45,33.4,33.44,70100.0,25.3474,25.3853,25.3474,25.3777,70100.0
2014-03-18 13:50:00,33.44,33.44,33.4,33.41,73000.0,25.3777,25.3777,25.3474,25.355,73000.0
2014-03-18 14:00:00,33.4,33.42,33.36,33.38,146500.0,25.3474,25.3626,25.317,25.3322,146500.0
2014-03-18 14:10:00,33.38,33.41,33.38,33.41,125400.0,25.3322,25.355,25.3322,25.355,125400.0
2014-03-18 14:20:00,33.41,33.46,33.41,33.46,127900.0,25.355,25.3929,25.355,25.3929,127900.0
2014-03-18 14:30:00,33.46,33.46,33.44,33.44,47100.0,25.3929,25.3929,25.3777,25.3777,47100.0
2014-03-18 14:40:00,33.45,33.51,33.44,33.51,94100.0,25.3853,25.4309,25.3777,25.4309,94100.0
2014-03-18 14:50:00,33.5,33.51,33.48,33.5,61200.0,25.4233,25.4309,25.4081,25.4233,61200.0
2014-03-18 15:00:00,33.5,33.51,33.48,33.5,118700.0,25.4233,25.4309,25.4081,25.4233,118700.0
2014-03-18 15:10:00,33.5,33.5,33.45,33.46,116200.0,25.4233,25.4233,25.3853,25.3929,116200.0
2014-03-18 15:20:00,33.46,33.48,33.42,33.46,118600.0,25.3929,25.4081,25.3626,25.3929,118600.0
2014-03-18 15:30:00,33.46,33.47,33.42,33.46,133000.0,25.3929,25.4005,25.3626,25.3929,133000.0
2014-03-18 15:40:00,33.45,33.47,33.41,33.45,220000.0,25.3853,25.4005,25.355,25.3853,220000.0
2014-03-18 15:50:00,33.45,33.5,33.43,33.49,446200.0,25.3853,25.4233,25.3701,25.4157,446200.0
2014-03-19 09:30:00,33.49,33.57,33.32,33.41,93200.0,25.4157,25.4764,25.2867,25.355,93200.0
2014-03-19 09:40:00,33.44,33.48,33.38,33.48,61900.0,25.3777,25.4081,25.3322,25.4081,61900.0
2014-03-19 09:50:00,33.47,33.52,33.45,33.51,74100.0,25.4005,25.4384,25.3853,25.4309,74100.0
2014-03-19 10:00:00,33.52,33.52,33.42,33.45,60500.0,25.4384,25.4384,25.3626,25.3853,60500.0
2014-03-19 10:10:00,33.45,33.47,33.4,33.4,66200.0,25.3853,25.4005,25.3474,25.3474,66200.0
2014-03-19 10:20:00,33.41,33.46,33.38,33.45,52600.0,25.355,25.3929,25.3322,25.3853,52600.0
2014-03-19 10:30:00,33.44,33.46,33.4,33.45,53000.0,25.3777,25.3929,25.3474,25.3853,53000.0
2014-03-19 10:40:00,33.44,33.48,33.43,33.45,34400.0,25.3777,25.4081,25.3701,25.3853,34400.0
2014-03-19 10:50:00,33.46,33.48,33.44,33.45,83100.0,25.3929,25.4081,25.3777,25.3853,83100.0
2014-03-19 11:00:00,33.45,33.47,33.44,33.44,56000.0,25.3853,25.4005,25.3777,25.3777,56000.0
2014-03-19 11:10:00,33.44,33.45,33.41,33.42,45600.0,25.3777,25.3853,25.355,25.3626,45600.0
2014-03-19 11:20:00,33.41,33.46,33.41,33.43,44300.0,25.355,25.3929,25.355,25.3701,44300.0
2014-03-19 11:30:00,33.43,33.45,33.4,33.42,61200.0,25.3701,25.3853,25.3474,25.3626,61200.0
2014-03-19 11:40:00,33.42,33.46,33.4,33.44,58600.0,25.3626,25.3929,25.3474,25.3777,58600.0
2014-03-19 11:50:00,33.45,33.47,33.44,33.45,41300.0,25.3853,25.4005,25.3777,25.3853,41300.0
2014-03-19 12:00:00,33.45,33.48,33.43,33.46,78100.0,25.3853,25.4081,25.3701,25.3929,78100.0
2014-03-19 12:10:00,33.46,33.48,33.43,33.44,56600.0,25.3929,25.4081,25.3701,25.3777,56600.0
2014-03-19 12:20:00,33.45,33.45,33.42,33.44,66600.0,25.3853,25.3853,25.3626,25.3777,66600.0
2014-03-19 12:30:00,33.44,33.45,33.42,33.45,106100.0,25.3777,25.3853,25.3626,25.3853,106100.0
2014-03-19 12:40:00,33.44,33.47,33.43,33.46,63800.0,25.3777,25.4005,25.3701,25.3929,63800.0
2014-03-19 12:50:00,33.47,33.53,33.45,33.52,117900.0,25.4005,25.446,25.3853,25.4384,117900.0
2014-03-19 13:00:00,33.53,33.54,33.5,33.5,31700.0,25.446,25.4536,25.4233,25.4233,31700.0
2014-03-19 13:10:00,33.51,33.52,33.48,33.51,39600.0,25.4309,25.4384,25.4081,25.4309,39600.0
2014-03-19 13:20:00,33.51,33.52,33.49,33.51,16300.0,25.4309,25.4384,25.4157,25.4309,16300.0
2014-03-19 13:30:00,33.52,33.53,33.51,33.52,18900.0,25.4384,25.446,25.4309,25.4384,18900.0
2014-03-19 13:40:00,33.53,33.53,33.5,33.5,27500.0,25.446,25.446,25.4233,25.4233,27500.0
2014-03-19 13:50:00,33.51,33.54,33.49,33.53,29400.0,25.4309,25.4536,25.4157,25.446,29400.0
2014-03-19 14:00:00,33.53,33.56,33.42,33.54,380700.0,25.446,25.4688,25.3626,25.4536,380700.0
2014-03-19 14:10:00,33.53,33.86,33.52,33.86,368500.0,25.446,25.6965,25.4384,25.6965,368500.0
2014-03-19 14:20:00,33.86,34.08,33.85,34.05,508000.0,25.6965,25.8634,25.6889,25.8407,508000.0
2014-03-19 14:30:00,34.05,34.12,33.93,33.97,519800.0,25.8407,25.8938,25.7496,25.78,519800.0
2014-03-19 14:40:00,33.96,34.03,33.9,34.0,304100.0,25.7724,25.8255,25.7268,25.8027,304100.0
2014-03-19 14:50:00,34.0,34.05,33.98,34.02,210100.0,25.8027,25.8407,25.7875,25.8179,210100.0
2014-03-19 15:00:00,34.02,34.06,33.85,33.86,476400.0,25.8179,25.8483,25.6889,25.6965,476400.0
2014-03-19 15:10:00,33.86,33.88,33.78,33.87,515400.0,25.6965,25.7117,25.6358,25.7041,515400.0
2014-03-19 15:20:00,33.86,33.97,33.85,33.97,306100.0,25.6965,25.78,25.6889,25.78,306100.0
2014-03-19 15:30:00,33.96,34.12,33.95,34.08,480400.0,25.7724,25.8938,25.7648,25.8634,480400.0
2014-03-19 15:40:00,34.08,34.22,34.07,34.19,729600.0,25.8634,25.9697,25.8558,25.9469,729600.0
2014-03-19 15:50:00,34.19,34.19,34.14,34.19,952800.0,25.9469,25.9469,25.909,25.9469,952800.0
2014-03-20 09:30:00,34.16,34.51,34.1,34.51,425700.0,25.9241,26.1898,25.8786,26.1898,425700.0
2014-03-20 09:40:00,34.51,34.66,34.5,34.61,617600.0,26.1898,26.3036,26.1822,26.2657,617600.0
2014-03-20 09:50:00,34.6,34.77,34.58,34.69,274500.0,26.2581,26.3871,26.2429,26.3264,274500.0
2014-03-20 10:00:00,34.7,35.04,34.7,35.03,560100.0,26.334,26.592,26.334,26.5844,560100.0
2014-03-20 10:10:00,35.04,35.09,34.99,35.05,346300.0,26.592,26.6299,26.554,26.5996,346300.0
2014-03-20 10:20:00,35.05,35.29,35.05,35.28,596100.0,26.5996,26.7817,26.5996,26.7741,596100.0
2014-03-20 10:30:00,35.28,35.3,35.12,35.12,440200.0,26.7741,26.7893,26.6527,26.6527,440200.0
2014-03-20 10:40:00,35.12,35.21,35.1,35.16,342000.0,26.6527,26.721,26.6375,26.683,342000.0
2014-03-20 10:50:00,35.16,35.16,35.06,35.07,180200.0,26.683,26.683,26.6072,26.6147,180200.0
2014-03-20 11:00:00,35.06,35.1,34.98,35.01,321300.0,26.6072,26.6375,26.5464,26.5692,321300.0
2014-03-20 11:10:00,35.01,35.05,34.94,34.98,203000.0,26.5692,26.5996,26.5161,26.5464,203000.0
2014-03-20 11:20:00,34.98,34.98,34.9,34.96,180900.0,26.5464,26.5464,26.4857,26.5313,180900.0
2014-03-20 11:30:00,34.97,34.97,34.94,34.97,169500.0,26.5389,26.5389,26.5161,26.5389,169500.0
2014-03-20 11:40:00,34.96,34.97,34.94,34.95,133100.0,26.5313,26.5389,26.5161,26.5237,133100.0
2014-03-20 11:50:00,34.95,35.01,34.94,35.0,150600.0,26.5237,26.5692,26.5161,26.5616,150600.0
2014-03-20 12:00:00,35.0,35.02,34.96,35.0,217100.0,26.5616,26.5768,26.5313,26.5616,217100.0
2014-03-20 12:10:00,35.0,35.14,35.0,35.11,146500.0,26.5616,26.6679,26.5616,26.6451,146500.0
2014-03-20 12:20:00,35.11,35.15,35.11,35.15,144600.0,26.6451,26.6755,26.6451,26.6755,144600.0
2014-03-20 12:30:00,35.15,35.16,35.12,35.14,113100.0,26.6755,26.683,26.6527,26.6679,113100.0
2014-03-20 12:40:00,35.14,35.18,35.12,35.16,194700.0,26.6679,26.6982,26.6527,26.683,194700.0
2014-03-20 12:50:00,35.16,35.17,35.13,35.15,183700.0,26.683,26.6906,26.6603,26.6755,183700.0
2014-03-20 13:00:00,35.15,35.18,35.14,35.16,96000.0,26.6755,26.6982,26.6679,26.683,96000.0
2014-03-20 13:10:00,35.16,35.2,35.13,35.19,138400.0,26.683,26.7134,26.6603,26.7058,138400.0
2014-03-20 13:20:00,35.18,35.19,35.15,35.16,147400.0,26.6982,26.7058,26.6755,26.683,147400.0
2014-03-20 13:30:00,35.16,35.17,35.15,35.16,96800.0,26.683,26.6906,26.6755,26.683,96800.0
2014-03-20 13:40:00,35.15,35.23,35.13,35.22,195600.0,26.6755,26.7362,26.6603,26.7286,195600.0
2014-03-20 13:50:00,35.21,35.27,35.21,35.25,98100.0,26.721,26.7665,26.721,26.7513,98100.0
2014-03-20 14:00:00,35.25,35.26,35.2,35.24,171500.0,26.7513,26.7589,26.7134,26.7438,171500.0
2014-03-20 14:10:00,35.23,35.29,35.23,35.27,141700.0,26.7362,26.7817,26.7362,26.7665,141700.0
2014-03-20 14:20:00,35.27,35.28,35.22,35.23,238000.0,26.7665,26.7741,26.7286,26.7362,238000.0
2014-03-20 14:30:00,35.23,35.24,35.13,35.13,269700.0,26.7362,26.7438,26.6603,26.6603,269700.0
2014-03-20 14:40:00,35.14,35.17,35.13,35.15,130000.0,26.6679,26.6906,26.6603,26.6755,130000.0
2014-03-20 14:50:00,35.15,35.19,35.13,35.15,126400.0,26.6755,26.7058,26.6603,26.6755,126400.0
2014-03-20 15:00:00,35.14,35.14,35.07,35.07,352700.0,26.6679,26.6679,26.6147,26.6147,352700.0
2014-03-20 15:10:00,35.08,35.15,35.05,35.15,238000.0,26.6223,26.6755,26.5996,26.6755,238000.0
2014-03-20 15:20:00,35.14,35.15,35.08,35.09,183400.0,26.6679,26.6755,26.6223,26.6299,183400.0
2014-03-20 15:30:00,35.09,35.13,35.08,35.12,156800.0,26.6299,26.6603,26.6223,26.6527,156800.0
2014-03-20 15:40:00,35.12,35.21,35.12,35.19,372100.0,26.6527,26.721,26.6527,26.7058,372100.0
2014-03-20 15:50:00,35.19,35.23,35.13,35.22,713700.0,26.7058,26.7362,26.6603,26.7286,713700.0
2014-03-21 09:30:00,35.65,35.79,35.42,35.42,1502900.0,27.0549,27.1612,26.8804,26.8804,1502900.0
2014-03-21 09:40:00,35.42,35.53,35.4,35.48,365500.0,26.8804,26.9638,26.8652,26.9259,365500.0
2014-03-21 09:50:00,35.48,35.61,35.44,35.6,335800.0,26.9259,27.0246,26.8955,27.017,335800.0
2014-03-21 10:00:00,35.6,35.72,35.55,35.63,298600.0,27.017,27.108,26.979,27.0397,298600.0
2014-03-21 10:10:00,35.63,35.86,35.63,35.77,334900.0,27.0397,27.2143,27.0397,27.146,334900.0
2014-03-21 10:20:00,35.77,35.85,35.77,35.79,289100.0,27.146,27.2067,27.146,27.1612,289100.0
2014-03-21 10:30:00,35.79,35.82,35.77,35.79,216600.0,27.1612,27.1839,27.146,27.1612,216600.0
2014-03-21 10:40:00,35.79,35.83,35.76,35.8,208000.0,27.1612,27.1915,27.1384,27.1687,208000.0
2014-03-21 10:50:00,35.8,35.85,35.77,35.8,285500.0,27.1687,27.2067,27.146,27.1687,285500.0
2014-03-21 11:00:00,35.81,35.82,35.7,35.74,186800.0,27.1763,27.1839,27.0929,27.1232,186800.0
2014-03-21 11:10:00,35.74,35.75,35.69,35.74,78100.0,27.1232,27.1308,27.0853,27.1232,78100.0
2014-03-21 11:20:00,35.75,35.81,35.74,35.8,168100.0,27.1308,27.1763,27.1232,27.1687,168100.0
2014-03-21 11:30:00,35.81,35.81,35.67,35.68,146100.0,27.1763,27.1763,27.0701,27.0777,146100.0
2014-03-21 11:40:00,35.68,35.72,35.67,35.67,138500.0,27.0777,27.108,27.0701,27.0701,138500.0
2014-03-21 11:50:00,35.68,35.68,35.63,35.63,97900.0,27.0777,27.0777,27.0397,27.0397,97900.0
2014-03-21 12:00:00,35.63,35.67,35.59,35.66,257600.0,27.0397,27.0701,27.0094,27.0625,257600.0
2014-03-21 12:10:00,35.67,35.7,35.6,35.66,205600.0,27.0701,27.0929,27.017,27.0625,205600.0
2014-03-21 12:20:00,35.65,35.65,35.57,35.58,194600.0,27.0549,27.0549,26.9942,27.0018,194600.0
2014-03-21 12:30:00,35.57,35.63,35.56,35.61,157100.0,26.9942,27.0397,26.9866,27.0246,157100.0
2014-03-21 12:40:00,35.61,35.65,35.6,35.65,144300.0,27.0246,27.0549,27.017,27.0549,144300.0
2014-03-21 12:50:00,35.65,35.65,35.59,35.62,126000.0,27.0549,27.0549,27.0094,27.0321,126000.0
2014-03-21 13:00:00,35.62,35.62,35.57,35.58,155700.0,27.0321,27.0321,26.9942,27.0018,155700.0
2014-03-21 13:10:00,35.57,35.58,35.41,35.42,246300.0,26.9942,27.0018,26.8728,26.8804,246300.0
2014-03-21 13:20:00,35.41,35.42,35.34,35.39,248200.0,26.8728,26.8804,26.8197,26.8576,248200.0
2014-03-21 13:30:00,35.38,35.44,35.37,35.41,133100.0,26.85,26.8955,26.8424,26.8728,133100.0
2014-03-21 13:40:00,35.41,35.43,35.39,35.39,280300.0,26.8728,26.888,26.8576,26.8576,280300.0
2014-03-21 13:50:00,35.39,35.43,35.31,35.32,341700.0,26.8576,26.888,26.7969,26.8045,341700.0
2014-03-21 14:00:00,35.32,35.32,35.21,35.24,292000.0,26.8045,26.8045,26.721,26.7438,292000.0
2014-03-21 14:10:00,35.24,35.31,35.19,35.22,200000.0,26.7438,26.7969,26.7058,26.7286,200000.0
2014-03-21 14:20:00,35.22,35.25,35.17,35.17,92600.0,26.7286,26.7513,26.6906,26.6906,92600.0
2014-03-21 14:30:00,35.18,35.25,35.11,35.24,192100.0,26.6982,26.7513,26.6451,26.7438,192100.0
2014-03-21 14:40:00,35.25,35.28,35.24,35.26,144700.0,26.7513,26.7741,26.7438,26.7589,144700.0
2014-03-21 14:50:00,35.25,35.34,35.25,35.34,140700.0,26.7513,26.8197,26.7513,26.8197,140700.0
2014-03-21 15:00:00,35.34,35.43,35.3,35.41,280500.0,26.8197,26.888,26.7893,26.8728,280500.0
2014-03-21 15:10:00,35.41,35.47,35.29,35.3,305800.0,26.8728,26.9183,26.7817,26.7893,305800.0
2014-03-21 15:20:00,35.3,35.34,35.26,35.34,246400.0,26.7893,26.8197,26.7589,26.8197,246400.0
2014-03-21 15:30:00,35.34,35.34,35.21,35.21,321300.0,26.8197,26.8197,26.721,26.721,321300.0
2014-03-21 15:40:00,35.21,35.27,35.19,35.24,423300.0,26.721,26.7665,26.7058,26.7438,423300.0
2014-03-21 15:50:00,35.24,35.27,35.23,35.24,860400.0,26.7438,26.7665,26.7362,26.7438,860400.0
2014-03-24 09:30:00,35.46,35.79,35.35,35.77,273900.0,26.9107,27.1612,26.8272,27.146,273900.0
2014-03-24 09:40:00,35.78,35.79,35.63,35.75,225700.0,27.1536,27.1612,27.0397,27.1308,225700.0
2014-03-24 09:50:00,35.76,35.88,35.65,35.78,267900.0,27.1384,27.2295,27.0549,27.1536,267900.0
2014-03-24 10:00:00,35.78,35.78,35.64,35.69,220200.0,27.1536,27.1536,27.0473,27.0853,220200.0
2014-03-24 10:10:00,35.69,35.72,35.58,35.65,328600.0,27.0853,27.108,27.0018,27.0549,328600.0
2014-03-24 10:20:00,35.65,35.66,35.54,35.59,235200.0,27.0549,27.0625,26.9714,27.0094,235200.0
2014-03-24 10:30:00,35.6,35.6,35.51,35.56,181400.0,27.017,27.017,26.9487,26.9866,181400.0
2014-03-24 10:40:00,35.56,35.59,35.51,35.51,123100.0,26.9866,27.0094,26.9487,26.9487,123100.0
2014-03-24 10:50:00,35.51,35.59,35.49,35.55,150400.0,26.9487,27.0094,26.9335,26.979,150400.0
2014-03-24 11:00:00,35.55,35.55,35.45,35.49,167400.0,26.979,26.979,26.9031,26.9335,167400.0
2014-03-24 11:10:00,35.48,35.56,35.45,35.54,184400.0,26.9259,26.9866,26.9031,26.9714,184400.0
2014-03-24 11:20:00,35.54,35.57,35.5,35.52,104400.0,26.9714,26.9942,26.9411,26.9563,104400.0
2014-03-24 11:30:00,35.52,35.53,35.49,35.5,117600.0,26.9563,26.9638,26.9335,26.9411,117600.0
2014-03-24 11:40:00,35.5,35.51,35.43,35.47,106700.0,26.9411,26.9487,26.888,26.9183,106700.0
2014-03-24 11:50:00,35.48,35.54,35.46,35.5,85700.0,26.9259,26.9714,26.9107,26.9411,85700.0
2014-03-24 12:00:00,35.5,35.51,35.48,35.51,130800.0,26.9411,26.9487,26.9259,26.9487,130800.0
2014-03-24 12:10:00,35.51,35.53,35.5,35.51,151400.0,26.9487,26.9638,26.9411,26.9487,151400.0
2014-03-24 12:20:00,35.51,35.53,35.47,35.48,105100.0,26.9487,26.9638,26.9183,26.9259,105100.0
2014-03-24 12:30:00,35.49,35.53,35.47,35.48,89600.0,26.9335,26.9638,26.9183,26.9259,89600.0
2014-03-24 12:40:00,35.48,35.49,35.44,35.45,74600.0,26.9259,26.9335,26.8955,26.9031,74600.0
2014-03-24 12:50:00,35.44,35.5,35.44,35.49,64400.0,26.8955,26.9411,26.8955,26.9335,64400.0
2014-03-24 13:00:00,35.48,35.52,35.48,35.5,155400.0,26.9259,26.9563,26.9259,26.9411,155400.0
2014-03-24 13:10:00,35.5,35.51,35.48,35.51,93700.0,26.9411,26.9487,26.9259,26.9487,93700.0
2014-03-24 13:20:00,35.51,35.51,35.49,35.5,114000.0,26.9487,26.9487,26.9335,26.9411,114000.0
2014-03-24 13:30:00,35.51,35.63,35.51,35.6,145600.0,26.9487,27.0397,26.9487,27.017,145600.0
2014-03-24 13:40:00,35.6,35.63,35.56,35.56,63700.0,27.017,27.0397,26.9866,26.9866,63700.0
2014-03-24 13:50:00,35.56,35.62,35.56,35.59,75200.0,26.9866,27.0321,26.9866,27.0094,75200.0
2014-03-24 14:00:00,35.6,35.63,35.59,35.6,111700.0,27.017,27.0397,27.0094,27.017,111700.0
2014-03-24 14:10:00,35.6,35.62,35.57,35.57,132700.0,27.017,27.0321,26.9942,26.9942,132700.0
2014-03-24 14:20:00,35.57,35.59,35.53,35.54,113500.0,26.9942,27.0094,26.9638,26.9714,113500.0
2014-03-24 14:30:00,35.55,35.55,35.5,35.51,134600.0,26.979,26.979,26.9411,26.9487,134600.0
2014-03-24 14:40:00,35.51,35.6,35.5,35.55,72500.0,26.9487,27.017,26.9411,26.979,72500.0
2014-03-24 14:50:00,35.55,35.59,35.54,35.55,100000.0,26.979,27.0094,26.9714,26.979,100000.0
2014-03-24 15:00:00,35.56,35.59,35.54,35.58,90700.0,26.9866,27.0094,26.9714,27.0018,90700.0
2014-03-24 15:10:00,35.57,35.58,35.52,35.55,153100.0,26.9942,27.0018,26.9563,26.979,153100.0
2014-03-24 15:20:00,35.55,35.63,35.54,35.62,187100.0,26.979,27.0397,26.9714,27.0321,187100.0
2014-03-24 15:30:00,35.63,35.67,35.63,35.64,154700.0,27.0397,27.0701,27.0397,27.0473,154700.0
2014-03-24 15:40:00,35.65,35.66,35.61,35.61,365800.0,27.0549,27.0625,27.0246,27.0246,365800.0
2014-03-24 15:50:00,35.61,35.64,35.58,35.59,804500.0,27.0246,27.0473,27.0018,27.0094,804500.0
2014-03-25 09:30:00,35.68,35.74,35.55,35.55,385000.0,27.0777,27.1232,26.979,26.979,385000.0
2014-03-25 09:40:00,35.55,35.56,35.25,35.26,778800.0,26.979,26.9866,26.7513,26.7589,778800.0
2014-03-25 09:50:00,35.26,35.35,35.23,35.29,483600.0,26.7589,26.8272,26.7362,26.7817,483600.0
2014-03-25 10:00:00,35.29,35.3,35.22,35.26,549000.0,26.7817,26.7893,26.7286,26.7589,549000.0
2014-03-25 10:10:00,35.26,35.28,35.19,35.21,346100.0,26.7589,26.7741,26.7058,26.721,346100.0
2014-03-25 10:20:00,35.2,35.3,35.17,35.23,1001000.0,26.7134,26.7893,26.6906,26.7362,1001000.0
2014-03-25 10:30:00,35.23,35.24,35.14,35.2,342800.0,26.7362,26.7438,26.6679,26.7134,342800.0
2014-03-25 10:40:00,35.21,35.21,35.11,35.11,229300.0,26.721,26.721,26.6451,26.6451,229300.0
2014-03-25 10:50:00,35.12,35.21,35.08,35.15,982700.0,26.6527,26.721,26.6223,26.6755,982700.0
2014-03-25 11:00:00,35.14,35.14,35.01,35.04,350500.0,26.6679,26.6679,26.5692,26.592,350500.0
2014-03-25 11:10:00,35.04,35.08,34.97,35.05,362300.0,26.592,26.6223,26.5389,26.5996,362300.0
2014-03-25 11:20:00,35.05,35.06,34.98,35.0,320100.0,26.5996,26.6072,26.5464,26.5616,320100.0
2014-03-25 11:30:00,35.0,35.01,34.94,35.0,384500.0,26.5616,26.5692,26.5161,26.5616,384500.0
2014-03-25 11:40:00,35.0,35.01,34.98,35.0,217200.0,26.5616,26.5692,26.5464,26.5616,217200.0
2014-03-25 11:50:00,35.0,35.01,34.98,35.0,274400.0,26.5616,26.5692,26.5464,26.5616,274400.0
2014-03-25 12:00:00,35.0,35.0,34.97,34.99,160400.0,26.5616,26.5616,26.5389,26.554,160400.0
2014-03-25 12:10:00,35.0,35.05,34.98,35.0,974800.0,26.5616,26.5996,26.5464,26.5616,974800.0
2014-03-25 12:20:00,35.0,35.0,34.88,34.92,1019200.0,26.5616,26.5616,26.4706,26.5009,1019200.0
2014-03-25 12:30:00,34.93,35.09,34.92,35.07,220300.0,26.5085,26.6299,26.5009,26.6147,220300.0
2014-03-25 12:40:00,35.07,35.1,35.06,35.08,228600.0,26.6147,26.6375,26.6072,26.6223,228600.0
2014-03-25 12:50:00,35.08,35.19,35.08,35.14,213400.0,26.6223,26.7058,26.6223,26.6679,213400.0
2014-03-25 13:00:00,35.15,35.16,35.12,35.14,283800.0,26.6755,26.683,26.6527,26.6679,283800.0
2014-03-25 13:10:00,35.14,35.22,35.14,35.21,343900.0,26.6679,26.7286,26.6679,26.721,343900.0
2014-03-25 13:20:00,35.22,35.25,35.2,35.22,187100.0,26.7286,26.7513,26.7134,26.7286,187100.0
2014-03-25 13:30:00,35.22,35.25,35.22,35.24,92600.0,26.7286,26.7513,26.7286,26.7438,92600.0
2014-03-25 13:40:00,35.24,35.24,35.19,35.22,189900.0,26.7438,26.7438,26.7058,26.7286,189900.0
2014-03-25 13:50:00,35.22,35.23,35.16,35.19,101900.0,26.7286,26.7362,26.683,26.7058,101900.0
2014-03-25 14:00:00,35.19,35.23,35.19,35.21,124700.0,26.7058,26.7362,26.7058,26.721,124700.0
2014-03-25 14:10:00,35.23,35.25,35.18,35.18,98100.0,26.7362,26.7513,26.6982,26.6982,98100.0
2014-03-25 14:20:00,35.18,35.19,35.13,35.15,149400.0,26.6982,26.7058,26.6603,26.6755,149400.0
2014-03-25 14:30:00,35.15,35.19,35.14,35.18,102300.0,26.6755,26.7058,26.6679,26.6982,102300.0
2014-03-25 14:40:00,35.17,35.25,35.16,35.2,126200.0,26.6906,26.7513,26.683,26.7134,126200.0
2014-03-25 14:50:00,35.2,35.25,35.19,35.23,134100.0,26.7134,26.7513,26.7058,26.7362,134100.0
2014-03-25 15:00:00,35.23,35.27,35.22,35.26,204600.0,26.7362,26.7665,26.7286,26.7589,204600.0
2014-03-25 15:10:00,35.27,35.3,35.25,35.29,226400.0,26.7665,26.7893,26.7513,26.7817,226400.0
2014-03-25 15:20:00,35.29,35.32,35.25,35.29,231000.0,26.7817,26.8045,26.7513,26.7817,231000.0
2014-03-25 15:30:00,35.29,35.37,35.29,35.37,315200.0,26.7817,26.8424,26.7817,26.8424,315200.0
2014-03-25 15:40:00,35.37,35.39,35.34,35.38,430200.0,26.8424,26.8576,26.8197,26.85,430200.0
2014-03-25 15:50:00,35.37,35.41,35.35,35.41,1037900.0,26.8424,26.8728,26.8272,26.8728,1037900.0
2014-03-26 09:30:00,35.6,35.61,35.39,35.53,186200.0,27.017,27.0246,26.8576,26.9638,186200.0
2014-03-26 09:40:00,35.53,35.53,35.3,35.42,211700.0,26.9638,26.9638,26.7893,26.8804,211700.0
2014-03-26 09:50:00,35.42,35.48,35.34,35.46,121300.0,26.8804,26.9259,26.8197,26.9107,121300.0
2014-03-26 10:00:00,35.45,35.45,35.39,35.43,130800.0,26.9031,26.9031,26.8576,26.888,130800.0
2014-03-26 10:10:00,35.43,35.48,35.38,35.4,88200.0,26.888,26.9259,26.85,26.8652,88200.0
2014-03-26 10:20:00,35.4,35.48,35.38,35.47,47800.0,26.8652,26.9259,26.85,26.9183,47800.0
2014-03-26 10:30:00,35.47,35.48,35.42,35.44,175500.0,26.9183,26.9259,26.8804,26.8955,175500.0
2014-03-26 10:40:00,35.44,35.47,35.39,35.43,79800.0,26.8955,26.9183,26.8576,26.888,79800.0
2014-03-26 10:50:00,35.42,35.46,35.38,35.38,79800.0,26.8804,26.9107,26.85,26.85,79800.0
2014-03-26 11:00:00,35.37,35.42,35.36,35.41,70200.0,26.8424,26.8804,26.8348,26.8728,70200.0
2014-03-26 11:10:00,35.4,35.46,35.38,35.43,417100.0,26.8652,26.9107,26.85,26.888,417100.0
2014-03-26 11:20:00,35.43,35.44,35.39,35.42,165500.0,26.888,26.8955,26.8576,26.8804,165500.0
2014-03-26 11:30:00,35.41,35.41,35.36,35.37,49400.0,26.8728,26.8728,26.8348,26.8424,49400.0
2014-03-26 11:40:00,35.37,35.4,35.32,35.33,120900.0,26.8424,26.8652,26.8045,26.8121,120900.0
2014-03-26 11:50:00,35.33,35.36,35.3,35.32,72100.0,26.8121,26.8348,26.7893,26.8045,72100.0
2014-03-26 12:00:00,35.32,35.34,35.28,35.33,82800.0,26.8045,26.8197,26.7741,26.8121,82800.0
2014-03-26 12:10:00,35.32,35.33,35.28,35.3,126400.0,26.8045,26.8121,26.7741,26.7893,126400.0
2014-03-26 12:20:00,35.29,35.34,35.27,35.31,45700.0,26.7817,26.8197,26.7665,26.7969,45700.0
2014-03-26 12:30:00,35.31,35.34,35.28,35.32,112900.0,26.7969,26.8197,26.7741,26.8045,112900.0
2014-03-26 12:40:00,35.33,35.34,35.32,35.34,51100.0,26.8121,26.8197,26.8045,26.8197,51100.0
2014-03-26 12:50:00,35.34,35.39,35.34,35.39,24800.0,26.8197,26.8576,26.8197,26.8576,24800.0
2014-03-26 13:00:00,35.39,35.39,35.35,35.38,47400.0,26.8576,26.8576,26.8272,26.85,47400.0
2014-03-26 13:10:00,35.38,35.38,35.34,35.35,30700.0,26.85,26.85,26.8197,26.8272,30700.0
2014-03-26 13:20:00,35.36,35.36,35.25,35.25,52600.0,26.8348,26.8348,26.7513,26.7513,52600.0
2014-03-26 13:30:00,35.25,35.26,35.2,35.25,92200.0,26.7513,26.7589,26.7134,26.7513,92200.0
2014-03-26 13:40:00,35.24,35.24,35.18,35.19,95600.0,26.7438,26.7438,26.6982,26.7058,95600.0
2014-03-26 13:50:00,35.19,35.21,35.15,35.2,102500.0,26.7058,26.721,26.6755,26.7134,102500.0
2014-03-26 14:00:00,35.19,35.27,35.16,35.26,62300.0,26.7058,26.7665,26.683,26.7589,62300.0
2014-03-26 14:10:00,35.26,35.26,35.16,35.17,50300.0,26.7589,26.7589,26.683,26.6906,50300.0
2014-03-26 14:20:00,35.17,35.22,35.15,35.16,82400.0,26.6906,26.7286,26.6755,26.683,82400.0
2014-03-26 14:30:00,35.16,35.17,35.1,35.11,143900.0,26.683,26.6906,26.6375,26.6451,143900.0
2014-03-26 14:40:00,35.12,35.18,35.12,35.16,95500.0,26.6527,26.6982,26.6527,26.683,95500.0
2014-03-26 14:50:00,35.16,35.2,35.15,35.19,72600.0,26.683,26.7134,26.6755,26.7058,72600.0
2014-03-26 15:00:00,35.2,35.2,35.15,35.19,114100.0,26.7134,26.7134,26.6755,26.7058,114100.0
2014-03-26 15:10:00,35.18,35.19,35.13,35.15,130800.0,26.6982,26.7058,26.6603,26.6755,130800.0
2014-03-26 15:20:00,35.15,35.16,35.13,35.14,139100.0,26.6755,26.683,26.6603,26.6679,139100.0
2014-03-26 15:30:00,35.14,35.21,35.14,35.19,153800.0,26.6679,26.721,26.6679,26.7058,153800.0
2014-03-26 15:40:00,35.19,35.19,35.13,35.13,227100.0,26.7058,26.7058,26.6603,26.6603,227100.0
2014-03-26 15:50:00,35.13,35.17,35.12,35.15,571600.0,26.6603,26.6906,26.6527,26.6755,571600.0
2014-03-27 09:30:00,35.2,35.46,35.11,35.16,237300.0,26.7134,26.9107,26.6451,26.683,237300.0
2014-03-27 09:40:00,35.17,35.23,35.15,35.19,203300.0,26.6906,26.7362,26.6755,26.7058,203300.0
2014-03-27 09:50:00,35.18,35.2,35.08,35.1,160000.0,26.6982,26.7134,26.6223,26.6375,160000.0
2014-03-27 10:00:00,35.08,35.18,35.03,35.18,245500.0,26.6223,26.6982,26.5844,26.6982,245500.0
2014-03-27 10:10:00,35.18,35.24,35.13,35.23,176600.0,26.6982,26.7438,26.6603,26.7362,176600.0
2014-03-27 10:20:00,35.23,35.35,35.23,35.35,192300.0,26.7362,26.8272,26.7362,26.8272,192300.0
2014-03-27 10:30:00,35.35,35.37,35.29,35.29,136100.0,26.8272,26.8424,26.7817,26.7817,136100.0
2014-03-27 10:40:00,35.29,35.3,35.2,35.2,129000.0,26.7817,26.7893,26.7134,26.7134,129000.0
2014-03-27 10:50:00,35.21,35.22,35.08,35.14,144200.0,26.721,26.7286,26.6223,26.6679,144200.0
2014-03-27 11:00:00,35.14,35.16,35.07,35.1,121400.0,26.6679,26.683,26.6147,26.6375,121400.0
2014-03-27 11:10:00,35.09,35.13,35.08,35.09,84500.0,26.6299,26.6603,26.6223,26.6299,84500.0
2014-03-27 11:20:00,35.09,35.12,35.07,35.09,47600.0,26.6299,26.6527,26.6147,26.6299,47600.0
2014-03-27 11:30:00,35.09,35.11,34.91,34.95,200600.0,26.6299,26.6451,26.4933,26.5237,200600.0
2014-03-27 11:40:00,34.94,34.94,34.88,34.88,115200.0,26.5161,26.5161,26.4706,26.4706,115200.0
2014-03-27 11:50:00,34.88,34.9,34.83,34.86,153100.0,26.4706,26.4857,26.4326,26.4554,153100.0
2014-03-27 12:00:00,34.87,34.89,34.77,34.77,122000.0,26.463,26.4781,26.3871,26.3871,122000.0
2014-03-27 12:10:00,34.77,34.8,34.76,34.76,92400.0,26.3871,26.4098,26.3795,26.3795,92400.0
2014-03-27 12:20:00,34.77,34.8,34.72,34.79,102200.0,26.3871,26.4098,26.3491,26.4023,102200.0
2014-03-27 12:30:00,34.8,34.84,34.78,34.82,117300.0,26.4098,26.4402,26.3947,26.425,117300.0
2014-03-27 12:40:00,34.83,34.83,34.77,34.79,74600.0,26.4326,26.4326,26.3871,26.4023,74600.0
2014-03-27 12:50:00,34.79,34.81,34.76,34.76,58500.0,26.4023,26.4174,26.3795,26.3795,58500.0
2014-03-27 13:00:00,34.76,34.79,34.74,34.75,89000.0,26.3795,26.4023,26.3643,26.3719,89000.0
2014-03-27 13:10:00,34.75,34.8,34.74,34.79,47900.0,26.3719,26.4098,26.3643,26.4023,47900.0
2014-03-27 13:20:00,34.79,34.88,34.78,34.87,30500.0,26.4023,26.4706,26.3947,26.463,30500.0
2014-03-27 13:30:00,34.87,34.88,34.81,34.84,60500.0,26.463,26.4706,26.4174,26.4402,60500.0
2014-03-27 13:40:00,34.85,34.88,34.83,34.84,55100.0,26.4478,26.4706,26.4326,26.4402,55100.0
2014-03-27 13:50:00,34.85,34.91,34.84,34.91,63500.0,26.4478,26.4933,26.4402,26.4933,63500.0
2014-03-27 14:00:00,34.9,34.91,34.81,34.84,111300.0,26.4857,26.4933,26.4174,26.4402,111300.0
2014-03-27 14:10:00,34.84,34.86,34.81,34.83,133400.0,26.4402,26.4554,26.4174,26.4326,133400.0
2014-03-27 14:20:00,34.84,34.87,34.82,34.85,63300.0,26.4402,26.463,26.425,26.4478,63300.0
2014-03-27 14:30:00,34.85,34.86,34.78,34.82,148600.0,26.4478,26.4554,26.3947,26.425,148600.0
2014-03-27 14:40:00,34.82,34.86,34.8,34.85,130900.0,26.425,26.4554,26.4098,26.4478,130900.0
2014-03-27 14:50:00,34.84,34.9,34.83,34.88,85200.0,26.4402,26.4857,26.4326,26.4706,85200.0
2014-03-27 15:00:00,34.87,34.9,34.84,34.89,84200.0,26.463,26.4857,26.4402,26.4781,84200.0
2014-03-27 15:10:00,34.89,34.91,34.87,34.89,123900.0,26.4781,26.4933,26.463,26.4781,123900.0
2014-03-27 15:20:00,34.89,34.97,34.89,34.96,118000.0,26.4781,26.5389,26.4781,26.5313,118000.0
2014-03-27 15:30:00,34.96,35.02,34.94,35.02,144900.0,26.5313,26.5768,26.5161,26.5768,144900.0
2014-03-27 15:40:00,35.02,35.02,34.97,34.97,192200.0,26.5768,26.5768,26.5389,26.5389,192200.0
2014-03-27 15:50:00,34.97,35.05,34.97,35.0,398100.0,26.5389,26.5996,26.5389,26.5616,398100.0
2014-03-28 09:30:00,35.25,35.25,35.01,35.14,168900.0,26.7513,26.7513,26.5692,26.6679,168900.0
2014-03-28 09:40:00,35.14,35.21,35.11,35.15,58700.0,26.6679,26.721,26.6451,26.6755,58700.0
2014-03-28 09:50:00,35.15,35.2,35.06,35.19,66500.0,26.6755,26.7134,26.6072,26.7058,66500.0
2014-03-28 10:00:00,35.2,35.35,35.2,35.27,155900.0,26.7134,26.8272,26.7134,26.7665,155900.0
2014-03-28 10:10:00,35.27,35.34,35.24,35.34,91100.0,26.7665,26.8197,26.7438,26.8197,91100.0
2014-03-28 10:20:00,35.34,35.38,35.29,35.31,85700.0,26.8197,26.85,26.7817,26.7969,85700.0
2014-03-28 10:30:00,35.32,35.37,35.3,35.36,87300.0,26.8045,26.8424,26.7893,26.8348,87300.0
2014-03-28 10:40:00,35.37,35.39,35.32,35.36,70100.0,26.8424,26.8576,26.8045,26.8348,70100.0
2014-03-28 10:50:00,35.37,35.43,35.35,35.39,57200.0,26.8424,26.888,26.8272,26.8576,57200.0
2014-03-28 11:00:00,35.4,35.41,35.35,35.35,84100.0,26.8652,26.8728,26.8272,26.8272,84100.0
2014-03-28 11:10:00,35.36,35.37,35.3,35.3,39200.0,26.8348,26.8424,26.7893,26.7893,39200.0
2014-03-28 11:20:00,35.31,35.33,35.28,35.28,54200.0,26.7969,26.8121,26.7741,26.7741,54200.0
2014-03-28 11:30:00,35.28,35.29,35.2,35.21,69900.0,26.7741,26.7817,26.7134,26.721,69900.0
2014-03-28 11:40:00,35.21,35.21,35.14,35.15,62100.0,26.721,26.721,26.6679,26.6755,62100.0
2014-03-28 11:50:00,35.15,35.23,35.15,35.23,56800.0,26.6755,26.7362,26.6755,26.7362,56800.0
2014-03-28 12:00:00,35.23,35.27,35.2,35.27,49000.0,26.7362,26.7665,26.7134,26.7665,49000.0
2014-03-28 12:10:00,35.26,35.34,35.26,35.32,57600.0,26.7589,26.8197,26.7589,26.8045,57600.0
2014-03-28 12:20:00,35.32,35.35,35.3,35.3,65500.0,26.8045,26.8272,26.7893,26.7893,65500.0
2014-03-28 12:30:00,35.32,35.36,35.31,35.35,41800.0,26.8045,26.8348,26.7969,26.8272,41800.0
2014-03-28 12:40:00,35.34,35.35,35.31,35.31,36300.0,26.8197,26.8272,26.7969,26.7969,36300.0
2014-03-28 12:50:00,35.31,35.32,35.26,35.27,22200.0,26.7969,26.8045,26.7589,26.7665,22200.0
2014-03-28 13:00:00,35.27,35.28,35.25,35.25,12700.0,26.7665,26.7741,26.7513,26.7513,12700.0
2014-03-28 13:10:00,35.25,35.25,35.16,35.17,51200.0,26.7513,26.7513,26.683,26.6906,51200.0
2014-03-28 13:20:00,35.17,35.2,35.15,35.18,36100.0,26.6906,26.7134,26.6755,26.6982,36100.0
2014-03-28 13:30:00,35.19,35.22,35.16,35.2,39900.0,26.7058,26.7286,26.683,26.7134,39900.0
2014-03-28 13:40:00,35.19,35.2,35.18,35.18,24800.0,26.7058,26.7134,26.6982,26.6982,24800.0
2014-03-28 13:50:00,35.18,35.18,35.12,35.14,54200.0,26.6982,26.6982,26.6527,26.6679,54200.0
2014-03-28 14:00:00,35.14,35.15,35.05,35.05,50400.0,26.6679,26.6755,26.5996,26.5996,50400.0
2014-03-28 14:10:00,35.05,35.07,35.01,35.02,69000.0,26.5996,26.6147,26.5692,26.5768,69000.0
2014-03-28 14:20:00,35.02,35.11,35.02,35.1,58000.0,26.5768,26.6451,26.5768,26.6375,58000.0
2014-03-28 14:30:00,35.1,35.1,35.06,35.08,44800.0,26.6375,26.6375,26.6072,26.6223,44800.0
2014-03-28 14:40:00,35.08,35.1,35.04,35.1,60900.0,26.6223,26.6375,26.592,26.6375,60900.0
2014-03-28 14:50:00,35.09,35.14,35.09,35.13,44900.0,26.6299,26.6679,26.6299,26.6603,44900.0
2014-03-28 15:00:00,35.13,35.14,35.09,35.11,46200.0,26.6603,26.6679,26.6299,26.6451,46200.0
2014-03-28 15:10:00,35.1,35.11,35.06,35.09,115600.0,26.6375,26.6451,26.6072,26.6299,115600.0
2014-03-28 15:20:00,35.1,35.11,35.07,35.11,148400.0,26.6375,26.6451,26.6147,26.6451,148400.0
2014-03-28 15:30:00,35.1,35.11,35.09,35.09,190600.0,26.6375,26.6451,26.6299,26.6299,190600.0
2014-03-28 15:40:00,35.09,35.13,35.06,35.09,246800.0,26.6299,26.6603,26.6072,26.6299,246800.0
2014-03-28 15:50:00,35.09,35.13,35.08,35.1,568600.0,26.6299,26.6603,26.6223,26.6375,568600.0
2014-03-31 09:30:00,35.31,35.49,35.27,35.48,141700.0,26.7969,26.9335,26.7665,26.9259,141700.0
2014-03-31 09:40:00,35.48,35.48,35.37,35.4,70300.0,26.9259,26.9259,26.8424,26.8652,70300.0
2014-03-31 09:50:00,35.39,35.48,35.3,35.31,86600.0,26.8576,26.9259,26.7893,26.7969,86600.0
2014-03-31 10:00:00,35.31,35.38,35.28,35.31,140900.0,26.7969,26.85,26.7741,26.7969,140900.0
2014-03-31 10:10:00,35.31,35.41,35.31,35.34,90600.0,26.7969,26.8728,26.7969,26.8197,90600.0
2014-03-31 10:20:00,35.34,35.41,35.31,35.41,63100.0,26.8197,26.8728,26.7969,26.8728,63100.0
2014-03-31 10:30:00,35.41,35.45,35.39,35.4,61800.0,26.8728,26.9031,26.8576,26.8652,61800.0
2014-03-31 10:40:00,35.4,35.49,35.4,35.48,69500.0,26.8652,26.9335,26.8652,26.9259,69500.0
2014-03-31 10:50:00,35.48,35.48,35.37,35.37,79600.0,26.9259,26.9259,26.8424,26.8424,79600.0
2014-03-31 11:00:00,35.38,35.38,35.33,35.37,52300.0,26.85,26.85,26.8121,26.8424,52300.0
2014-03-31 11:10:00,35.37,35.37,35.31,35.33,44200.0,26.8424,26.8424,26.7969,26.8121,44200.0
2014-03-31 11:20:00,35.33,35.33,35.26,35.33,77100.0,26.8121,26.8121,26.7589,26.8121,77100.0
2014-03-31 11:30:00,35.33,35.37,35.31,35.32,61300.0,26.8121,26.8424,26.7969,26.8045,61300.0
2014-03-31 11:40:00,35.32,35.33,35.29,35.3,34300.0,26.8045,26.8121,26.7817,26.7893,34300.0
2014-03-31 11:50:00,35.31,35.33,35.29,35.3,37300.0,26.7969,26.8121,26.7817,26.7893,37300.0
2014-03-31 12:00:00,35.3,35.32,35.28,35.31,56000.0,26.7893,26.8045,26.7741,26.7969,56000.0
2014-03-31 12:10:00,35.3,35.33,35.28,35.32,48200.0,26.7893,26.8121,26.7741,26.8045,48200.0
2014-03-31 12:20:00,35.33,35.34,35.31,35.32,52800.0,26.8121,26.8197,26.7969,26.8045,52800.0
2014-03-31 12:30:00,35.32,35.34,35.3,35.3,45400.0,26.8045,26.8197,26.7893,26.7893,45400.0
2014-03-31 12:40:00,35.3,35.34,35.3,35.34,31300.0,26.7893,26.8197,26.7893,26.8197,31300.0
2014-03-31 12:50:00,35.34,35.34,35.31,35.33,29100.0,26.8197,26.8197,26.7969,26.8121,29100.0
2014-03-31 13:00:00,35.32,35.35,35.3,35.3,54500.0,26.8045,26.8272,26.7893,26.7893,54500.0
2014-03-31 13:10:00,35.31,35.34,35.28,35.33,107800.0,26.7969,26.8197,26.7741,26.8121,107800.0
2014-03-31 13:20:00,35.33,35.33,35.27,35.3,44700.0,26.8121,26.8121,26.7665,26.7893,44700.0
2014-03-31 13:30:00,35.31,35.35,35.3,35.33,42800.0,26.7969,26.8272,26.7893,26.8121,42800.0
2014-03-31 13:40:00,35.33,35.33,35.29,35.3,43400.0,26.8121,26.8121,26.7817,26.7893,43400.0
2014-03-31 13:50:00,35.3,35.31,35.28,35.29,50000.0,26.7893,26.7969,26.7741,26.7817,50000.0
2014-03-31 14:00:00,35.29,35.32,35.27,35.32,28800.0,26.7817,26.8045,26.7665,26.8045,28800.0
2014-03-31 14:10:00,35.32,35.33,35.29,35.3,53900.0,26.8045,26.8121,26.7817,26.7893,53900.0
2014-03-31 14:20:00,35.3,35.31,35.28,35.31,16400.0,26.7893,26.7969,26.7741,26.7969,16400.0
2014-03-31 14:30:00,35.31,35.32,35.28,35.3,37000.0,26.7969,26.8045,26.7741,26.7893,37000.0
2014-03-31 14:40:00,35.3,35.31,35.28,35.31,23300.0,26.7893,26.7969,26.7741,26.7969,23300.0
2014-03-31 14:50:00,35.3,35.32,35.3,35.31,42600.0,26.7893,26.8045,26.7893,26.7969,42600.0
2014-03-31 15:00:00,35.32,35.32,35.29,35.3,52000.0,26.8045,26.8045,26.7817,26.7893,52000.0
2014-03-31 15:10:00,35.3,35.32,35.27,35.27,130700.0,26.7893,26.8045,26.7665,26.7665,130700.0
2014-03-31 15:20:00,35.27,35.28,35.26,35.26,128300.0,26.7665,26.7741,26.7589,26.7589,128300.0
2014-03-31 15:30:00,35.26,35.3,35.26,35.29,115100.0,26.7589,26.7893,26.7589,26.7817,115100.0
2014-03-31 15:40:00,35.28,35.29,35.25,35.25,219800.0,26.7741,26.7817,26.7513,26.7513,219800.0
2014-03-31 15:50:00,35.26,35.29,35.25,35.28,414100.0,26.7589,26.7817,26.7513,26.7741,414100.0
2014-04-01 09:30:00,35.81,35.86,35.41,35.54,228700.0,27.1763,27.2143,26.8728,26.9714,228700.0
2014-04-01 09:40:00,35.53,35.54,35.35,35.41,108300.0,26.9638,26.9714,26.8272,26.8728,108300.0
2014-04-01 09:50:00,35.41,35.5,35.41,35.47,76500.0,26.8728,26.9411,26.8728,26.9183,76500.0
2014-04-01 10:00:00,35.48,35.54,35.46,35.52,122000.0,26.9259,26.9714,26.9107,26.9563,122000.0
2014-04-01 10:10:00,35.53,35.55,35.38,35.38,210700.0,26.9638,26.979,26.85,26.85,210700.0
2014-04-01 10:20:00,35.39,35.42,35.35,35.4,101400.0,26.8576,26.8804,26.8272,26.8652,101400.0
2014-04-01 10:30:00,35.4,35.42,35.37,35.39,98100.0,26.8652,26.8804,26.8424,26.8576,98100.0
2014-04-01 10:40:00,35.39,35.39,35.29,35.29,114700.0,26.8576,26.8576,26.7817,26.7817,114700.0
2014-04-01 10:50:00,35.29,35.29,35.23,35.24,163000.0,26.7817,26.7817,26.7362,26.7438,163000.0
2014-04-01 11:00:00,35.24,35.29,35.2,35.29,166000.0,26.7438,26.7817,26.7134,26.7817,166000.0
2014-04-01 11:10:00,35.28,35.28,35.18,35.22,229300.0,26.7741,26.7741,26.6982,26.7286,229300.0
2014-04-01 11:20:00,35.21,35.24,35.2,35.21,156000.0,26.721,26.7438,26.7134,26.721,156000.0
2014-04-01 11:30:00,35.22,35.31,35.2,35.29,220500.0,26.7286,26.7969,26.7134,26.7817,220500.0
2014-04-01 11:40:00,35.28,35.36,35.28,35.33,211700.0,26.7741,26.8348,26.7741,26.8121,211700.0
2014-04-01 11:50:00,35.34,35.35,35.31,35.33,53900.0,26.8197,26.8272,26.7969,26.8121,53900.0
2014-04-01 12:00:00,35.34,35.37,35.31,35.32,195200.0,26.8197,26.8424,26.7969,26.8045,195200.0
2014-04-01 12:10:00,35.32,35.36,35.31,35.36,107000.0,26.8045,26.8348,26.7969,26.8348,107000.0
2014-04-01 12:20:00,35.36,35.41,35.36,35.38,53100.0,26.8348,26.8728,26.8348,26.85,53100.0
2014-04-01 12:30:00,35.39,35.42,35.37,35.42,40300.0,26.8576,26.8804,26.8424,26.8804,40300.0
2014-04-01 12:40:00,35.42,35.43,35.39,35.4,69500.0,26.8804,26.888,26.8576,26.8652,69500.0
2014-04-01 12:50:00,35.4,35.41,35.36,35.37,102100.0,26.8652,26.8728,26.8348,26.8424,102100.0
2014-04-01 13:00:00,35.36,35.37,35.33,35.34,102900.0,26.8348,26.8424,26.8121,26.8197,102900.0
2014-04-01 13:10:00,35.34,35.35,35.32,35.34,42400.0,26.8197,26.8272,26.8045,26.8197,42400.0
2014-04-01 13:20:00,35.34,35.34,35.32,35.33,33400.0,26.8197,26.8197,26.8045,26.8121,33400.0
2014-04-01 13:30:00,35.34,35.35,35.33,35.34,46000.0,26.8197,26.8272,26.8121,26.8197,46000.0
2014-04-01 13:40:00,35.34,35.35,35.31,35.33,75800.0,26.8197,26.8272,26.7969,26.8121,75800.0
2014-04-01 13:50:00,35.33,35.33,35.31,35.33,57900.0,26.8121,26.8121,26.7969,26.8121,57900.0
2014-04-01 14:00:00,35.33,35.35,35.32,35.33,65200.0,26.8121,26.8272,26.8045,26.8121,65200.0
2014-04-01 14:10:00,35.34,35.35,35.32,35.34,82300.0,26.8197,26.8272,26.8045,26.8197,82300.0
2014-04-01 14:20:00,35.34,35.36,35.33,35.34,58300.0,26.8197,26.8348,26.8121,26.8197,58300.0
2014-04-01 14:30:00,35.35,35.39,35.34,35.39,101000.0,26.8272,26.8576,26.8197,26.8576,101000.0
2014-04-01 14:40:00,35.39,35.44,35.39,35.41,104300.0,26.8576,26.8955,26.8576,26.8728,104300.0
2014-04-01 14:50:00,35.41,35.45,35.41,35.45,58900.0,26.8728,26.9031,26.8728,26.9031,58900.0
2014-04-01 15:00:00,35.45,35.45,35.41,35.42,50300.0,26.9031,26.9031,26.8728,26.8804,50300.0
2014-04-01 15:10:00,35.43,35.43,35.41,35.41,75900.0,26.888,26.888,26.8728,26.8728,75900.0
2014-04-01 15:20:00,35.41,35.44,35.41,35.44,82400.0,26.8728,26.8955,26.8728,26.8955,82400.0
2014-04-01 15:30:00,35.44,35.45,35.41,35.44,160100.0,26.8955,26.9031,26.8728,26.8955,160100.0
2014-04-01 15:40:00,35.44,35.44,35.41,35.43,207600.0,26.8955,26.8955,26.8728,26.888,207600.0
2014-04-01 15:50:00,35.42,35.44,35.41,35.42,362700.0,26.8804,26.8955,26.8728,26.8804,362700.0
2014-04-02 09:30:00,33.74,35.43,33.74,35.2,174700.0,25.6054,26.888,25.6054,26.7134,174700.0
2014-04-02 09:40:00,35.2,35.28,35.17,35.26,52700.0,26.7134,26.7741,26.6906,26.7589,52700.0
2014-04-02 09:50:00,35.26,35.3,35.2,35.24,58600.0,26.7589,26.7893,26.7134,26.7438,58600.0
2014-04-02 10:00:00,35.24,35.35,35.23,35.33,59100.0,26.7438,26.8272,26.7362,26.8121,59100.0
2014-04-02 10:10:00,35.33,35.36,35.26,35.28,69300.0,26.8121,26.8348,26.7589,26.7741,69300.0
2014-04-02 10:20:00,35.28,35.31,35.25,35.31,52500.0,26.7741,26.7969,26.7513,26.7969,52500.0
2014-04-02 10:30:00,35.31,35.35,35.28,35.35,105300.0,26.7969,26.8272,26.7741,26.8272,105300.0
2014-04-02 10:40:00,35.34,35.37,35.3,35.3,123600.0,26.8197,26.8424,26.7893,26.7893,123600.0
2014-04-02 10:50:00,35.3,35.35,35.27,35.27,112400.0,26.7893,26.8272,26.7665,26.7665,112400.0
2014-04-02 11:00:00,35.28,35.36,35.26,35.34,94700.0,26.7741,26.8348,26.7589,26.8197,94700.0
2014-04-02 11:10:00,35.34,35.35,35.25,35.26,93900.0,26.8197,26.8272,26.7513,26.7589,93900.0
2014-04-02 11:20:00,35.26,35.31,35.26,35.28,65400.0,26.7589,26.7969,26.7589,26.7741,65400.0
2014-04-02 11:30:00,35.28,35.29,35.23,35.25,77200.0,26.7741,26.7817,26.7362,26.7513,77200.0
2014-04-02 11:40:00,35.25,35.26,35.22,35.23,35700.0,26.7513,26.7589,26.7286,26.7362,35700.0
2014-04-02 11:50:00,35.23,35.31,35.23,35.29,39800.0,26.7362,26.7969,26.7362,26.7817,39800.0
2014-04-02 12:00:00,35.29,35.32,35.27,35.3,61900.0,26.7817,26.8045,26.7665,26.7893,61900.0
2014-04-02 12:10:00,35.29,35.34,35.28,35.32,39600.0,26.7817,26.8197,26.7741,26.8045,39600.0
2014-04-02 12:20:00,35.32,35.34,35.3,35.32,59900.0,26.8045,26.8197,26.7893,26.8045,59900.0
2014-04-02 12:30:00,35.32,35.33,35.29,35.31,56200.0,26.8045,26.8121,26.7817,26.7969,56200.0
2014-04-02 12:40:00,35.31,35.32,35.26,35.27,48300.0,26.7969,26.8045,26.7589,26.7665,48300.0
2014-04-02 12:50:00,35.27,35.31,35.26,35.3,46600.0,26.7665,26.7969,26.7589,26.7893,46600.0
2014-04-02 13:00:00,35.31,35.32,35.26,35.26,61500.0,26.7969,26.8045,26.7589,26.7589,61500.0
2014-04-02 13:10:00,35.26,35.27,35.24,35.24,45500.0,26.7589,26.7665,26.7438,26.7438,45500.0
2014-04-02 13:20:00,35.25,35.28,35.22,35.25,63000.0,26.7513,26.7741,26.7286,26.7513,63000.0
2014-04-02 13:30:00,35.26,35.29,35.25,35.25,33900.0,26.7589,26.7817,26.7513,26.7513,33900.0
2014-04-02 13:40:00,35.25,35.29,35.24,35.26,63700.0,26.7513,26.7817,26.7438,26.7589,63700.0
2014-04-02 13:50:00,35.26,35.3,35.25,35.29,58900.0,26.7589,26.7893,26.7513,26.7817,58900.0
2014-04-02 14:00:00,35.3,35.34,35.28,35.29,70700.0,26.7893,26.8197,26.7741,26.7817,70700.0
2014-04-02 14:10:00,35.3,35.31,35.27,35.3,47700.0,26.7893,26.7969,26.7665,26.7893,47700.0
2014-04-02 14:20:00,35.3,35.31,35.25,35.27,35900.0,26.7893,26.7969,26.7513,26.7665,35900.0
2014-04-02 14:30:00,35.27,35.27,35.24,35.25,56100.0,26.7665,26.7665,26.7438,26.7513,56100.0
2014-04-02 14:40:00,35.24,35.25,35.24,35.25,22900.0,26.7438,26.7513,26.7438,26.7513,22900.0
2014-04-02 14:50:00,35.24,35.27,35.22,35.27,91700.0,26.7438,26.7665,26.7286,26.7665,91700.0
2014-04-02 15:00:00,35.27,35.29,35.27,35.29,38100.0,26.7665,26.7817,26.7665,26.7817,38100.0
2014-04-02 15:10:00,35.29,35.3,35.28,35.3,53700.0,26.7817,26.7893,26.7741,26.7893,53700.0
2014-04-02 15:20:00,35.3,35.31,35.26,35.31,110700.0,26.7893,26.7969,26.7589,26.7969,110700.0
2014-04-02 15:30:00,35.31,35.34,35.29,35.32,136900.0,26.7969,26.8197,26.7817,26.8045,136900.0
2014-04-02 15:40:00,35.32,35.34,35.3,35.33,193900.0,26.8045,26.8197,26.7893,26.8121,193900.0
2014-04-02 15:50:00,35.32,35.33,35.27,35.28,486800.0,26.8045,26.8121,26.7665,26.7741,486800.0
2014-04-03 09:30:00,35.26,35.3,35.16,35.26,99100.0,26.7589,26.7893,26.683,26.7589,99100.0
2014-04-03 09:40:00,35.25,35.29,35.16,35.26,137500.0,26.7513,26.7817,26.683,26.7589,137500.0
2014-04-03 09:50:00,35.27,35.27,35.22,35.25,48900.0,26.7665,26.7665,26.7286,26.7513,48900.0
2014-04-03 10:00:00,35.25,35.25,35.13,35.13,88800.0,26.7513,26.7513,26.6603,26.6603,88800.0
2014-04-03 10:10:00,35.13,35.23,35.13,35.23,55100.0,26.6603,26.7362,26.6603,26.7362,55100.0
2014-04-03 10:20:00,35.23,35.24,35.14,35.14,39100.0,26.7362,26.7438,26.6679,26.6679,39100.0
2014-04-03 10:30:00,35.14,35.15,35.06,35.06,82000.0,26.6679,26.6755,26.6072,26.6072,82000.0
2014-04-03 10:40:00,35.07,35.11,35.06,35.1,66000.0,26.6147,26.6451,26.6072,26.6375,66000.0
2014-04-03 10:50:00,35.1,35.11,35.03,35.08,52000.0,26.6375,26.6451,26.5844,26.6223,52000.0
2014-04-03 11:00:00,35.08,35.09,35.02,35.04,31300.0,26.6223,26.6299,26.5768,26.592,31300.0
2014-04-03 11:10:00,35.04,35.09,35.04,35.09,53900.0,26.592,26.6299,26.592,26.6299,53900.0
2014-04-03 11:20:00,35.08,35.09,35.05,35.08,41400.0,26.6223,26.6299,26.5996,26.6223,41400.0
2014-04-03 11:30:00,35.07,35.1,35.03,35.09,69400.0,26.6147,26.6375,26.5844,26.6299,69400.0
2014-04-03 11:40:00,35.09,35.13,35.08,35.12,40100.0,26.6299,26.6603,26.6223,26.6527,40100.0
2014-04-03 11:50:00,35.12,35.16,35.09,35.14,74200.0,26.6527,26.683,26.6299,26.6679,74200.0
2014-04-03 12:00:00,35.14,35.22,35.14,35.21,50800.0,26.6679,26.7286,26.6679,26.721,50800.0
2014-04-03 12:10:00,35.22,35.24,35.19,35.21,38100.0,26.7286,26.7438,26.7058,26.721,38100.0
2014-04-03 12:20:00,35.21,35.29,35.21,35.29,100200.0,26.721,26.7817,26.721,26.7817,100200.0
2014-04-03 12:30:00,35.29,35.31,35.28,35.31,102800.0,26.7817,26.7969,26.7741,26.7969,102800.0
2014-04-03 12:40:00,35.3,35.32,35.28,35.31,76900.0,26.7893,26.8045,26.7741,26.7969,76900.0
2014-04-03 12:50:00,35.31,35.35,35.3,35.34,46300.0,26.7969,26.8272,26.7893,26.8197,46300.0
2014-04-03 13:00:00,35.33,35.39,35.33,35.35,107500.0,26.8121,26.8576,26.8121,26.8272,107500.0
2014-04-03 13:10:00,35.36,35.38,35.33,35.36,93900.0,26.8348,26.85,26.8121,26.8348,93900.0
2014-04-03 13:20:00,35.36,35.36,35.32,35.34,47000.0,26.8348,26.8348,26.8045,26.8197,47000.0
2014-04-03 13:30:00,35.34,35.35,35.32,35.34,50200.0,26.8197,26.8272,26.8045,26.8197,50200.0
2014-04-03 13:40:00,35.33,35.38,35.33,35.35,61100.0,26.8121,26.85,26.8121,26.8272,61100.0
2014-04-03 13:50:00,35.34,35.36,35.34,35.36,52100.0,26.8197,26.8348,26.8197,26.8348,52100.0
2014-04-03 14:00:00,35.36,35.36,35.31,35.33,72000.0,26.8348,26.8348,26.7969,26.8121,72000.0
2014-04-03 14:10:00,35.33,35.33,35.3,35.3,27200.0,26.8121,26.8121,26.7893,26.7893,27200.0
2014-04-03 14:20:00,35.3,35.31,35.25,35.28,63400.0,26.7893,26.7969,26.7513,26.7741,63400.0
2014-04-03 14:30:00,35.27,35.29,35.25,35.27,61300.0,26.7665,26.7817,26.7513,26.7665,61300.0
2014-04-03 14:40:00,35.27,35.31,35.26,35.3,52700.0,26.7665,26.7969,26.7589,26.7893,52700.0
2014-04-03 14:50:00,35.3,35.34,35.28,35.34,61100.0,26.7893,26.8197,26.7741,26.8197,61100.0
2014-04-03 15:00:00,35.34,35.36,35.33,35.34,69200.0,26.8197,26.8348,26.8121,26.8197,69200.0
2014-04-03 15:10:00,35.34,35.37,35.32,35.35,88000.0,26.8197,26.8424,26.8045,26.8272,88000.0
2014-04-03 15:20:00,35.36,35.39,35.34,35.38,111400.0,26.8348,26.8576,26.8197,26.85,111400.0
2014-04-03 15:30:00,35.38,35.39,35.37,35.39,87300.0,26.85,26.8576,26.8424,26.8576,87300.0
2014-04-03 15:40:00,35.38,35.41,35.36,35.39,196100.0,26.85,26.8728,26.8348,26.8576,196100.0
2014-04-03 15:50:00,35.4,35.41,35.37,35.38,453200.0,26.8652,26.8728,26.8424,26.85,453200.0
2014-04-04 09:30:00,35.67,35.72,35.48,35.63,194400.0,27.0701,27.108,26.9259,27.0397,194400.0
2014-04-04 09:40:00,35.64,35.64,35.39,35.45,200300.0,27.0473,27.0473,26.8576,26.9031,200300.0
2014-04-04 09:50:00,35.44,35.44,35.31,35.38,155500.0,26.8955,26.8955,26.7969,26.85,155500.0
2014-04-04 10:00:00,35.39,35.46,35.36,35.42,82200.0,26.8576,26.9107,26.8348,26.8804,82200.0
2014-04-04 10:10:00,35.43,35.49,35.4,35.43,79200.0,26.888,26.9335,26.8652,26.888,79200.0
2014-04-04 10:20:00,35.44,35.46,35.38,35.41,80800.0,26.8955,26.9107,26.85,26.8728,80800.0
2014-04-04 10:30:00,35.41,35.5,35.39,35.39,114200.0,26.8728,26.9411,26.8576,26.8576,114200.0
2014-04-04 10:40:00,35.39,35.4,35.29,35.3,88000.0,26.8576,26.8652,26.7817,26.7893,88000.0
2014-04-04 10:50:00,35.3,35.32,35.23,35.24,91600.0,26.7893,26.8045,26.7362,26.7438,91600.0
2014-04-04 11:00:00,35.25,35.25,35.1,35.11,75900.0,26.7513,26.7513,26.6375,26.6451,75900.0
2014-04-04 11:10:00,35.1,35.18,35.1,35.14,78300.0,26.6375,26.6982,26.6375,26.6679,78300.0
2014-04-04 11:20:00,35.13,35.19,35.07,35.1,198800.0,26.6603,26.7058,26.6147,26.6375,198800.0
2014-04-04 11:30:00,35.09,35.17,35.08,35.12,81200.0,26.6299,26.6906,26.6223,26.6527,81200.0
2014-04-04 11:40:00,35.12,35.12,35.02,35.05,61600.0,26.6527,26.6527,26.5768,26.5996,61600.0
2014-04-04 11:50:00,35.05,35.09,35.02,35.09,76200.0,26.5996,26.6299,26.5768,26.6299,76200.0
2014-04-04 12:00:00,35.08,35.09,34.96,34.98,103600.0,26.6223,26.6299,26.5313,26.5464,103600.0
2014-04-04 12:10:00,34.97,34.97,34.93,34.95,91400.0,26.5389,26.5389,26.5085,26.5237,91400.0
2014-04-04 12:20:00,34.95,35.03,34.94,35.0,32900.0,26.5237,26.5844,26.5161,26.5616,32900.0
2014-04-04 12:30:00,35.0,35.06,34.98,35.0,38800.0,26.5616,26.6072,26.5464,26.5616,38800.0
2014-04-04 12:40:00,35.0,35.0,34.94,34.96,56700.0,26.5616,26.5616,26.5161,26.5313,56700.0
2014-04-04 12:50:00,34.96,34.97,34.91,34.93,44400.0,26.5313,26.5389,26.4933,26.5085,44400.0
2014-04-04 13:00:00,34.92,34.96,34.87,34.94,79600.0,26.5009,26.5313,26.463,26.5161,79600.0
2014-04-04 13:10:00,34.94,34.98,34.92,34.96,37900.0,26.5161,26.5464,26.5009,26.5313,37900.0
2014-04-04 13:20:00,34.96,34.96,34.89,34.89,24800.0,26.5313,26.5313,26.4781,26.4781,24800.0
2014-04-04 13:30:00,34.88,34.9,34.85,34.89,39600.0,26.4706,26.4857,26.4478,26.4781,39600.0
2014-04-04 13:40:00,34.89,34.92,34.87,34.89,59600.0,26.4781,26.5009,26.463,26.4781,59600.0
2014-04-04 13:50:00,34.88,34.9,34.86,34.88,54900.0,26.4706,26.4857,26.4554,26.4706,54900.0
2014-04-04 14:00:00,34.87,34.92,34.82,34.82,113600.0,26.463,26.5009,26.425,26.425,113600.0
2014-04-04 14:10:00,34.82,34.9,34.8,34.88,79600.0,26.425,26.4857,26.4098,26.4706,79600.0
2014-04-04 14:20:00,34.88,34.88,34.81,34.81,63500.0,26.4706,26.4706,26.4174,26.4174,63500.0
2014-04-04 14:30:00,34.81,34.82,34.74,34.76,107800.0,26.4174,26.425,26.3643,26.3795,107800.0
2014-04-04 14:40:00,34.76,34.78,34.69,34.72,197500.0,26.3795,26.3947,26.3264,26.3491,197500.0
2014-04-04 14:50:00,34.72,34.76,34.71,34.75,112100.0,26.3491,26.3795,26.3415,26.3719,112100.0
2014-04-04 15:00:00,34.75,34.76,34.65,34.67,116400.0,26.3719,26.3795,26.296,26.3112,116400.0
2014-04-04 15:10:00,34.68,34.68,34.62,34.68,268000.0,26.3188,26.3188,26.2732,26.3188,268000.0
2014-04-04 15:20:00,34.67,34.74,34.65,34.71,115800.0,26.3112,26.3643,26.296,26.3415,115800.0
2014-04-04 15:30:00,34.71,34.72,34.65,34.68,131500.0,26.3415,26.3491,26.296,26.3188,131500.0
2014-04-04 15:40:00,34.68,34.7,34.63,34.66,285000.0,26.3188,26.334,26.2808,26.3036,285000.0
2014-04-04 15:50:00,34.65,34.66,34.6,34.61,510700.0,26.296,26.3036,26.2581,26.2657,510700.0
2014-04-07 09:30:00,34.56,34.57,34.26,34.26,179700.0,26.2277,26.2353,26.0,26.0,179700.0
2014-04-07 09:40:00,34.27,34.35,34.19,34.25,164700.0,26.0076,26.0683,25.9469,25.9924,164700.0
2014-04-07 09:50:00,34.24,34.27,34.14,34.2,127700.0,25.9849,26.0076,25.909,25.9545,127700.0
2014-04-07 10:00:00,34.2,34.25,34.11,34.14,133500.0,25.9545,25.9924,25.8862,25.909,133500.0
2014-04-07 10:10:00,34.14,34.2,34.12,34.14,176500.0,25.909,25.9545,25.8938,25.909,176500.0
2014-04-07 10:20:00,34.15,34.18,34.1,34.13,111400.0,25.9166,25.9393,25.8786,25.9014,111400.0
2014-04-07 10:30:00,34.13,34.15,34.09,34.09,131600.0,25.9014,25.9166,25.871,25.871,131600.0
2014-04-07 10:40:00,34.1,34.11,34.03,34.06,110200.0,25.8786,25.8862,25.8255,25.8483,110200.0
2014-04-07 10:50:00,34.05,34.05,34.0,34.04,207700.0,25.8407,25.8407,25.8027,25.8331,207700.0
2014-04-07 11:00:00,34.04,34.11,34.0,34.08,134000.0,25.8331,25.8862,25.8027,25.8634,134000.0
2014-04-07 11:10:00,34.09,34.09,34.0,34.01,93300.0,25.871,25.871,25.8027,25.8103,93300.0
2014-04-07 11:20:00,34.01,34.02,33.96,34.0,196200.0,25.8103,25.8179,25.7724,25.8027,196200.0
2014-04-07 11:30:00,34.0,34.05,33.98,34.0,115700.0,25.8027,25.8407,25.7875,25.8027,115700.0
2014-04-07 11:40:00,34.0,34.01,33.96,33.97,96800.0,25.8027,25.8103,25.7724,25.78,96800.0
2014-04-07 11:50:00,33.98,34.0,33.95,33.97,144000.0,25.7875,25.8027,25.7648,25.78,144000.0
2014-04-07 12:00:00,33.98,34.0,33.9,33.91,116700.0,25.7875,25.8027,25.7268,25.7344,116700.0
2014-04-07 12:10:00,33.91,33.96,33.9,33.95,121600.0,25.7344,25.7724,25.7268,25.7648,121600.0
2014-04-07 12:20:00,33.94,33.97,33.91,33.95,86500.0,25.7572,25.78,25.7344,25.7648,86500.0
2014-04-07 12:30:00,33.96,34.0,33.95,33.97,79200.0,25.7724,25.8027,25.7648,25.78,79200.0
2014-04-07 12:40:00,33.97,33.98,33.89,33.9,48200.0,25.78,25.7875,25.7192,25.7268,48200.0
2014-04-07 12:50:00,33.91,33.95,33.88,33.9,77600.0,25.7344,25.7648,25.7117,25.7268,77600.0
2014-04-07 13:00:00,33.9,33.92,33.83,33.83,122500.0,25.7268,25.742,25.6737,25.6737,122500.0
2014-04-07 13:10:00,33.83,33.84,33.76,33.76,84000.0,25.6737,25.6813,25.6206,25.6206,84000.0
2014-04-07 13:20:00,33.76,33.88,33.75,33.84,169500.0,25.6206,25.7117,25.613,25.6813,169500.0
2014-04-07 13:30:00,33.84,33.85,33.79,33.84,110200.0,25.6813,25.6889,25.6434,25.6813,110200.0
2014-04-07 13:40:00,33.84,33.89,33.84,33.88,91900.0,25.6813,25.7192,25.6813,25.7117,91900.0
2014-04-07 13:50:00,33.88,33.89,33.84,33.87,100500.0,25.7117,25.7192,25.6813,25.7041,100500.0
2014-04-07 14:00:00,33.87,33.91,33.85,33.89,73900.0,25.7041,25.7344,25.6889,25.7192,73900.0
2014-04-07 14:10:00,33.88,33.89,33.84,33.84,97700.0,25.7117,25.7192,25.6813,25.6813,97700.0
2014-04-07 14:20:00,33.84,33.86,33.82,33.86,151000.0,25.6813,25.6965,25.6661,25.6965,151000.0
2014-04-07 14:30:00,33.86,33.88,33.8,33.88,112500.0,25.6965,25.7117,25.6509,25.7117,112500.0
2014-04-07 14:40:00,33.88,33.92,33.87,33.91,103100.0,25.7117,25.742,25.7041,25.7344,103100.0
2014-04-07 14:50:00,33.91,33.95,33.89,33.91,83800.0,25.7344,25.7648,25.7192,25.7344,83800.0
2014-04-07 15:00:00,33.91,33.95,33.9,33.94,117000.0,25.7344,25.7648,25.7268,25.7572,117000.0
2014-04-07 15:10:00,33.93,33.98,33.91,33.95,146600.0,25.7496,25.7875,25.7344,25.7648,146600.0
2014-04-07 15:20:00,33.95,33.96,33.91,33.93,133100.0,25.7648,25.7724,25.7344,25.7496,133100.0
2014-04-07 15:30:00,33.92,33.94,33.91,33.91,157100.0,25.742,25.7572,25.7344,25.7344,157100.0
2014-04-07 15:40:00,33.91,33.91,33.84,33.86,267700.0,25.7344,25.7344,25.6813,25.6965,267700.0
2014-04-07 15:50:00,33.86,33.86,33.82,33.83,538400.0,25.6965,25.6965,25.6661,25.6737,538400.0
2014-04-08 09:30:00,34.47,34.47,33.59,33.83,411400.0,26.1594,26.1594,25.4916,25.6737,411400.0
2014-04-08 09:40:00,33.83,33.88,33.69,33.7,233200.0,25.6737,25.7117,25.5675,25.575,233200.0
2014-04-08 09:50:00,33.72,33.72,33.61,33.61,133100.0,25.5902,25.5902,25.5067,25.5067,133100.0
2014-04-08 10:00:00,33.61,33.77,33.61,33.74,149100.0,25.5067,25.6282,25.5067,25.6054,149100.0
2014-04-08 10:10:00,33.75,33.76,33.64,33.64,111900.0,25.613,25.6206,25.5295,25.5295,111900.0
2014-04-08 10:20:00,33.64,33.66,33.52,33.53,146500.0,25.5295,25.5447,25.4384,25.446,146500.0
2014-04-08 10:30:00,33.53,33.74,33.52,33.73,107500.0,25.446,25.6054,25.4384,25.5978,107500.0
2014-04-08 10:40:00,33.73,33.83,33.72,33.78,96000.0,25.5978,25.6737,25.5902,25.6358,96000.0
2014-04-08 10:50:00,33.79,33.89,33.79,33.83,76900.0,25.6434,25.7192,25.6434,25.6737,76900.0
2014-04-08 11:00:00,33.83,33.97,33.83,33.95,97000.0,25.6737,25.78,25.6737,25.7648,97000.0
2014-04-08 11:10:00,33.95,34.0,33.91,33.98,86000.0,25.7648,25.8027,25.7344,25.7875,86000.0
2014-04-08 11:20:00,33.98,34.05,33.98,34.01,95900.0,25.7875,25.8407,25.7875,25.8103,95900.0
2014-04-08 11:30:00,34.0,34.01,33.92,33.94,78700.0,25.8027,25.8103,25.742,25.7572,78700.0
2014-04-08 11:40:00,33.94,33.96,33.91,33.92,72200.0,25.7572,25.7724,25.7344,25.742,72200.0
2014-04-08 11:50:00,33.93,33.96,33.89,33.95,97000.0,25.7496,25.7724,25.7192,25.7648,97000.0
2014-04-08 12:00:00,33.95,33.97,33.91,33.93,73400.0,25.7648,25.78,25.7344,25.7496,73400.0
2014-04-08 12:10:00,33.93,33.94,33.88,33.92,68900.0,25.7496,25.7572,25.7117,25.742,68900.0
2014-04-08 12:20:00,33.92,33.94,33.89,33.91,71200.0,25.742,25.7572,25.7192,25.7344,71200.0
2014-04-08 12:30:00,33.91,33.91,33.83,33.84,48500.0,25.7344,25.7344,25.6737,25.6813,48500.0
2014-04-08 12:40:00,33.84,33.84,33.75,33.76,89800.0,25.6813,25.6813,25.613,25.6206,89800.0
2014-04-08 12:50:00,33.75,33.78,33.74,33.75,61700.0,25.613,25.6358,25.6054,25.613,61700.0
2014-04-08 13:00:00,33.76,33.8,33.75,33.78,91200.0,25.6206,25.6509,25.613,25.6358,91200.0
2014-04-08 13:10:00,33.79,33.87,33.78,33.86,67200.0,25.6434,25.7041,25.6358,25.6965,67200.0
2014-04-08 13:20:00,33.85,33.95,33.85,33.94,84500.0,25.6889,25.7648,25.6889,25.7572,84500.0
2014-04-08 13:30:00,33.94,33.95,33.89,33.92,78500.0,25.7572,25.7648,25.7192,25.742,78500.0
2014-04-08 13:40:00,33.92,33.93,33.89,33.91,86300.0,25.742,25.7496,25.7192,25.7344,86300.0
2014-04-08 13:50:00,33.9,33.94,33.9,33.94,52600.0,25.7268,25.7572,25.7268,25.7572,52600.0
2014-04-08 14:00:00,33.94,33.95,33.86,33.89,124400.0,25.7572,25.7648,25.6965,25.7192,124400.0
2014-04-08 14:10:00,33.9,33.93,33.84,33.86,66600.0,25.7268,25.7496,25.6813,25.6965,66600.0
2014-04-08 14:20:00,33.86,33.87,33.8,33.83,105300.0,25.6965,25.7041,25.6509,25.6737,105300.0
2014-04-08 14:30:00,33.83,33.87,33.79,33.8,82200.0,25.6737,25.7041,25.6434,25.6509,82200.0
2014-04-08 14:40:00,33.8,33.81,33.75,33.77,125100.0,25.6509,25.6585,25.613,25.6282,125100.0
2014-04-08 14:50:00,33.78,33.8,33.73,33.75,134200.0,25.6358,25.6509,25.5978,25.613,134200.0
2014-04-08 15:00:00,33.75,33.76,33.71,33.74,110900.0,25.613,25.6206,25.5826,25.6054,110900.0
2014-04-08 15:10:00,33.75,33.78,33.72,33.76,179800.0,25.613,25.6358,25.5902,25.6206,179800.0
2014-04-08 15:20:00,33.75,33.84,33.75,33.82,254600.0,25.613,25.6813,25.613,25.6661,254600.0
2014-04-08 15:30:00,33.83,33.85,33.79,33.85,260800.0,25.6737,25.6889,25.6434,25.6889,260800.0
2014-04-08 15:40:00,33.85,33.89,33.83,33.87,340900.0,25.6889,25.7192,25.6737,25.7041,340900.0
2014-04-08 15:50:00,33.85,33.9,33.83,33.88,431100.0,25.6889,25.7268,25.6737,25.7117,431100.0
2014-04-09 09:30:00,34.37,34.37,33.93,33.97,152600.0,26.0835,26.0835,25.7496,25.78,152600.0
2014-04-09 09:40:00,33.97,34.0,33.74,33.78,175400.0,25.78,25.8027,25.6054,25.6358,175400.0
2014-04-09 09:50:00,33.77,33.82,33.75,33.79,80700.0,25.6282,25.6661,25.613,25.6434,80700.0
2014-04-09 10:00:00,33.78,33.84,33.76,33.8,160600.0,25.6358,25.6813,25.6206,25.6509,160600.0
2014-04-09 10:10:00,33.79,33.86,33.77,33.84,101000.0,25.6434,25.6965,25.6282,25.6813,101000.0
2014-04-09 10:20:00,33.84,33.89,33.82,33.82,81200.0,25.6813,25.7192,25.6661,25.6661,81200.0
2014-04-09 10:30:00,33.83,33.9,33.81,33.81,89100.0,25.6737,25.7268,25.6585,25.6585,89100.0
2014-04-09 10:40:00,33.82,33.85,33.76,33.82,97900.0,25.6661,25.6889,25.6206,25.6661,97900.0
2014-04-09 10:50:00,33.82,33.83,33.75,33.78,74100.0,25.6661,25.6737,25.613,25.6358,74100.0
2014-04-09 11:00:00,33.78,33.81,33.75,33.81,71100.0,25.6358,25.6585,25.613,25.6585,71100.0
2014-04-09 11:10:00,33.8,33.85,33.79,33.84,120600.0,25.6509,25.6889,25.6434,25.6813,120600.0
2014-04-09 11:20:00,33.84,33.84,33.77,33.8,87700.0,25.6813,25.6813,25.6282,25.6509,87700.0
2014-04-09 11:30:00,33.79,33.88,33.78,33.88,95300.0,25.6434,25.7117,25.6358,25.7117,95300.0
2014-04-09 11:40:00,33.88,33.95,33.86,33.94,89300.0,25.7117,25.7648,25.6965,25.7572,89300.0
2014-04-09 11:50:00,33.93,33.97,33.93,33.93,83700.0,25.7496,25.78,25.7496,25.7496,83700.0
2014-04-09 12:00:00,33.93,33.94,33.88,33.89,63000.0,25.7496,25.7572,25.7117,25.7192,63000.0
2014-04-09 12:10:00,33.88,33.89,33.87,33.87,85800.0,25.7117,25.7192,25.7041,25.7041,85800.0
2014-04-09 12:20:00,33.87,33.95,33.87,33.93,65400.0,25.7041,25.7648,25.7041,25.7496,65400.0
2014-04-09 12:30:00,33.94,33.94,33.91,33.91,41900.0,25.7572,25.7572,25.7344,25.7344,41900.0
2014-04-09 12:40:00,33.91,33.94,33.9,33.94,62600.0,25.7344,25.7572,25.7268,25.7572,62600.0
2014-04-09 12:50:00,33.94,33.94,33.89,33.89,48600.0,25.7572,25.7572,25.7192,25.7192,48600.0
2014-04-09 13:00:00,33.89,33.96,33.89,33.95,48800.0,25.7192,25.7724,25.7192,25.7648,48800.0
2014-04-09 13:10:00,33.95,33.95,33.92,33.92,56800.0,25.7648,25.7648,25.742,25.742,56800.0
2014-04-09 13:20:00,33.92,33.93,33.89,33.91,35300.0,25.742,25.7496,25.7192,25.7344,35300.0
2014-04-09 13:30:00,33.9,33.91,33.88,33.89,39500.0,25.7268,25.7344,25.7117,25.7192,39500.0
2014-04-09 13:40:00,33.9,33.95,33.88,33.95,49500.0,25.7268,25.7648,25.7117,25.7648,49500.0
2014-04-09 13:50:00,33.95,33.97,33.92,33.93,40500.0,25.7648,25.78,25.742,25.7496,40500.0
2014-04-09 14:00:00,33.93,34.01,33.89,33.93,171000.0,25.7496,25.8103,25.7192,25.7496,171000.0
2014-04-09 14:10:00,33.92,34.01,33.91,33.99,151100.0,25.742,25.8103,25.7344,25.7951,151100.0
2014-04-09 14:20:00,34.0,34.06,33.99,34.03,176700.0,25.8027,25.8483,25.7951,25.8255,176700.0
2014-04-09 14:30:00,34.02,34.05,33.97,33.98,117100.0,25.8179,25.8407,25.78,25.7875,117100.0
2014-04-09 14:40:00,33.98,33.99,33.94,33.94,74400.0,25.7875,25.7951,25.7572,25.7572,74400.0
2014-04-09 14:50:00,33.93,33.94,33.87,33.88,87900.0,25.7496,25.7572,25.7041,25.7117,87900.0
2014-04-09 15:00:00,33.87,33.9,33.86,33.86,173100.0,25.7041,25.7268,25.6965,25.6965,173100.0
2014-04-09 15:10:00,33.86,33.87,33.84,33.85,115200.0,25.6965,25.7041,25.6813,25.6889,115200.0
2014-04-09 15:20:00,33.86,33.87,33.8,33.83,130400.0,25.6965,25.7041,25.6509,25.6737,130400.0
2014-04-09 15:30:00,33.83,33.89,33.82,33.89,301400.0,25.6737,25.7192,25.6661,25.7192,301400.0
2014-04-09 15:40:00,33.89,33.94,33.88,33.94,240800.0,25.7192,25.7572,25.7117,25.7572,240800.0
2014-04-09 15:50:00,33.94,33.97,33.91,33.97,401200.0,25.7572,25.78,25.7344,25.78,401200.0
2014-04-10 09:30:00,34.0,34.03,33.85,33.86,189300.0,25.8027,25.8255,25.6889,25.6965,189300.0
2014-04-10 09:40:00,33.87,34.01,33.84,33.99,99300.0,25.7041,25.8103,25.6813,25.7951,99300.0
2014-04-10 09:50:00,33.99,34.03,33.88,33.93,104700.0,25.7951,25.8255,25.7117,25.7496,104700.0
2014-04-10 10:00:00,33.94,33.95,33.88,33.95,141700.0,25.7572,25.7648,25.7117,25.7648,141700.0
2014-04-10 10:10:00,33.95,33.97,33.84,33.84,99100.0,25.7648,25.78,25.6813,25.6813,99100.0
2014-04-10 10:20:00,33.85,33.89,33.8,33.88,100700.0,25.6889,25.7192,25.6509,25.7117,100700.0
2014-04-10 10:30:00,33.88,33.88,33.83,33.86,107900.0,25.7117,25.7117,25.6737,25.6965,107900.0
2014-04-10 10:40:00,33.85,33.88,33.73,33.73,319800.0,25.6889,25.7117,25.5978,25.5978,319800.0
2014-04-10 10:50:00,33.73,33.77,33.66,33.68,202100.0,25.5978,25.6282,25.5447,25.5599,202100.0
2014-04-10 11:00:00,33.67,33.69,33.57,33.59,220600.0,25.5523,25.5675,25.4764,25.4916,220600.0
2014-04-10 11:10:00,33.59,33.66,33.58,33.64,110100.0,25.4916,25.5447,25.484,25.5295,110100.0
2014-04-10 11:20:00,33.64,33.65,33.61,33.63,153000.0,25.5295,25.5371,25.5067,25.5219,153000.0
2014-04-10 11:30:00,33.63,33.64,33.58,33.59,120300.0,25.5219,25.5295,25.484,25.4916,120300.0
2014-04-10 11:40:00,33.59,33.59,33.5,33.51,108100.0,25.4916,25.4916,25.4233,25.4309,108100.0
2014-04-10 11:50:00,33.52,33.58,33.52,33.55,135600.0,25.4384,25.484,25.4384,25.4612,135600.0
2014-04-10 12:00:00,33.55,33.57,33.4,33.44,112200.0,25.4612,25.4764,25.3474,25.3777,112200.0
2014-04-10 12:10:00,33.43,33.45,33.39,33.45,142400.0,25.3701,25.3853,25.3398,25.3853,142400.0
2014-04-10 12:20:00,33.45,33.47,33.37,33.39,260800.0,25.3853,25.4005,25.3246,25.3398,260800.0
2014-04-10 12:30:00,33.39,33.44,33.39,33.42,57500.0,25.3398,25.3777,25.3398,25.3626,57500.0
2014-04-10 12:40:00,33.42,33.43,33.39,33.4,240100.0,25.3626,25.3701,25.3398,25.3474,240100.0
2014-04-10 12:50:00,33.39,33.4,33.31,33.33,191100.0,25.3398,25.3474,25.2791,25.2943,191100.0
2014-04-10 13:00:00,33.33,33.38,33.32,33.36,121600.0,25.2943,25.3322,25.2867,25.317,121600.0
2014-04-10 13:10:00,33.36,33.4,33.35,33.39,185400.0,25.317,25.3474,25.3094,25.3398,185400.0
2014-04-10 13:20:00,33.39,33.43,33.37,33.43,269500.0,25.3398,25.3701,25.3246,25.3701,269500.0
2014-04-10 13:30:00,33.42,33.48,33.42,33.48,108800.0,25.3626,25.4081,25.3626,25.4081,108800.0
2014-04-10 13:40:00,33.47,33.54,33.46,33.53,180500.0,25.4005,25.4536,25.3929,25.446,180500.0
2014-04-10 13:50:00,33.53,33.59,33.49,33.57,220600.0,25.446,25.4916,25.4157,25.4764,220600.0
2014-04-10 14:00:00,33.57,33.64,33.55,33.61,151800.0,25.4764,25.5295,25.4612,25.5067,151800.0
2014-04-10 14:10:00,33.6,33.69,33.6,33.68,198800.0,25.4992,25.5675,25.4992,25.5599,198800.0
2014-04-10 14:20:00,33.68,33.68,33.58,33.58,131900.0,25.5599,25.5599,25.484,25.484,131900.0
2014-04-10 14:30:00,33.58,33.58,33.5,33.53,221400.0,25.484,25.484,25.4233,25.446,221400.0
2014-04-10 14:40:00,33.54,33.54,33.49,33.5,161200.0,25.4536,25.4536,25.4157,25.4233,161200.0
2014-04-10 14:50:00,33.5,33.52,33.49,33.51,140800.0,25.4233,25.4384,25.4157,25.4309,140800.0
2014-04-10 15:00:00,33.51,33.52,33.36,33.37,318200.0,25.4309,25.4384,25.317,25.3246,318200.0
2014-04-10 15:10:00,33.37,33.44,33.37,33.44,193000.0,25.3246,25.3777,25.3246,25.3777,193000.0
2014-04-10 15:20:00,33.44,33.44,33.4,33.4,255800.0,25.3777,25.3777,25.3474,25.3474,255800.0
2014-04-10 15:30:00,33.4,33.44,33.36,33.4,291900.0,25.3474,25.3777,25.317,25.3474,291900.0
2014-04-10 15:40:00,33.41,33.45,33.39,33.44,294600.0,25.355,25.3853,25.3398,25.3777,294600.0
2014-04-10 15:50:00,33.43,33.44,33.33,33.33,835200.0,25.3701,25.3777,25.2943,25.2943,835200.0
2014-04-11 09:30:00,33.21,33.21,32.66,32.79,266300.0,25.2032,25.2032,24.7858,24.8844,266300.0
2014-04-11 09:40:00,32.78,32.92,32.78,32.82,143900.0,24.8769,24.9831,24.8769,24.9072,143900.0
2014-04-11 09:50:00,32.83,33.01,32.82,33.0,92600.0,24.9148,25.0514,24.9072,25.0438,92600.0
2014-04-11 10:00:00,32.99,33.01,32.92,33.0,185000.0,25.0362,25.0514,24.9831,25.0438,185000.0
2014-04-11 10:10:00,33.0,33.04,32.95,32.97,226700.0,25.0438,25.0742,25.0059,25.021,226700.0
2014-04-11 10:20:00,32.98,33.11,32.97,33.05,207100.0,25.0286,25.1273,25.021,25.0818,207100.0
2014-04-11 10:30:00,33.04,33.1,33.03,33.08,110000.0,25.0742,25.1197,25.0666,25.1045,110000.0
2014-04-11 10:40:00,33.08,33.23,33.07,33.23,175900.0,25.1045,25.2184,25.0969,25.2184,175900.0
2014-04-11 10:50:00,33.23,33.34,33.17,33.29,285100.0,25.2184,25.3018,25.1728,25.2639,285100.0
2014-04-11 11:00:00,33.29,33.31,33.25,33.29,106500.0,25.2639,25.2791,25.2335,25.2639,106500.0
2014-04-11 11:10:00,33.29,33.48,33.29,33.43,163200.0,25.2639,25.4081,25.2639,25.3701,163200.0
2014-04-11 11:20:00,33.44,33.45,33.22,33.25,143400.0,25.3777,25.3853,25.2108,25.2335,143400.0
2014-04-11 11:30:00,33.24,33.3,33.19,33.24,200000.0,25.226,25.2715,25.188,25.226,200000.0
2014-04-11 11:40:00,33.25,33.25,33.13,33.15,49800.0,25.2335,25.2335,25.1425,25.1577,49800.0
2014-04-11 11:50:00,33.16,33.2,33.14,33.17,58200.0,25.1652,25.1956,25.1501,25.1728,58200.0
2014-04-11 12:00:00,33.17,33.21,33.16,33.2,137800.0,25.1728,25.2032,25.1652,25.1956,137800.0
2014-04-11 12:10:00,33.2,33.22,33.16,33.19,104600.0,25.1956,25.2108,25.1652,25.188,104600.0
2014-04-11 12:20:00,33.18,33.18,33.12,33.16,33500.0,25.1804,25.1804,25.1349,25.1652,33500.0
2014-04-11 12:30:00,33.16,33.18,33.14,33.16,31900.0,25.1652,25.1804,25.1501,25.1652,31900.0
2014-04-11 12:40:00,33.16,33.2,33.15,33.16,32200.0,25.1652,25.1956,25.1577,25.1652,32200.0
2014-04-11 12:50:00,33.16,33.16,33.11,33.15,49700.0,25.1652,25.1652,25.1273,25.1577,49700.0
2014-04-11 13:00:00,33.15,33.15,33.09,33.12,86700.0,25.1577,25.1577,25.1121,25.1349,86700.0
2014-04-11 13:10:00,33.11,33.12,33.09,33.1,115000.0,25.1273,25.1349,25.1121,25.1197,115000.0
2014-04-11 13:20:00,33.11,33.13,33.08,33.09,43600.0,25.1273,25.1425,25.1045,25.1121,43600.0
2014-04-11 13:30:00,33.09,33.11,33.06,33.09,45100.0,25.1121,25.1273,25.0894,25.1121,45100.0
2014-04-11 13:40:00,33.09,33.17,33.09,33.17,58100.0,25.1121,25.1728,25.1121,25.1728,58100.0
2014-04-11 13:50:00,33.17,33.17,33.12,33.13,78500.0,25.1728,25.1728,25.1349,25.1425,78500.0
2014-04-11 14:00:00,33.13,33.18,33.12,33.17,126300.0,25.1425,25.1804,25.1349,25.1728,126300.0
2014-04-11 14:10:00,33.16,33.18,33.13,33.14,91900.0,25.1652,25.1804,25.1425,25.1501,91900.0
2014-04-11 14:20:00,33.14,33.18,33.12,33.14,81900.0,25.1501,25.1804,25.1349,25.1501,81900.0
2014-04-11 14:30:00,33.14,33.14,33.1,33.1,94100.0,25.1501,25.1501,25.1197,25.1197,94100.0
2014-04-11 14:40:00,33.1,33.13,33.07,33.09,112600.0,25.1197,25.1425,25.0969,25.1121,112600.0
2014-04-11 14:50:00,33.1,33.18,33.09,33.16,110200.0,25.1197,25.1804,25.1121,25.1652,110200.0
2014-04-11 15:00:00,33.16,33.2,33.14,33.2,105300.0,25.1652,25.1956,25.1501,25.1956,105300.0
2014-04-11 15:10:00,33.21,33.21,33.14,33.16,78800.0,25.2032,25.2032,25.1501,25.1652,78800.0
2014-04-11 15:20:00,33.16,33.24,33.16,33.23,163700.0,25.1652,25.226,25.1652,25.2184,163700.0
2014-04-11 15:30:00,33.22,33.24,33.19,33.22,319300.0,25.2108,25.226,25.188,25.2108,319300.0
2014-04-11 15:40:00,33.22,33.26,33.14,33.17,284100.0,25.2108,25.2411,25.1501,25.1728,284100.0
2014-04-11 15:50:00,33.17,33.18,33.11,33.12,579000.0,25.1728,25.1804,25.1273,25.1349,579000.0
2014-04-14 09:30:00,33.49,33.52,33.29,33.4,151800.0,25.4157,25.4384,25.2639,25.3474,151800.0
2014-04-14 09:40:00,33.4,33.4,33.15,33.22,100500.0,25.3474,25.3474,25.1577,25.2108,100500.0
2014-04-14 09:50:00,33.21,33.24,33.06,33.12,71200.0,25.2032,25.226,25.0894,25.1349,71200.0
2014-04-14 10:00:00,33.12,33.23,33.06,33.15,82300.0,25.1349,25.2184,25.0894,25.1577,82300.0
2014-04-14 10:10:00,33.15,33.16,33.09,33.13,91800.0,25.1577,25.1652,25.1121,25.1425,91800.0
2014-04-14 10:20:00,33.14,33.22,33.06,33.13,123000.0,25.1501,25.2108,25.0894,25.1425,123000.0
2014-04-14 10:30:00,33.14,33.22,33.11,33.17,130300.0,25.1501,25.2108,25.1273,25.1728,130300.0
2014-04-14 10:40:00,33.17,33.27,33.16,33.2,83300.0,25.1728,25.2487,25.1652,25.1956,83300.0
2014-04-14 10:50:00,33.2,33.29,33.19,33.29,101900.0,25.1956,25.2639,25.188,25.2639,101900.0
2014-04-14 11:00:00,33.29,33.3,33.22,33.23,92100.0,25.2639,25.2715,25.2108,25.2184,92100.0
2014-04-14 11:10:00,33.22,33.23,33.14,33.18,64600.0,25.2108,25.2184,25.1501,25.1804,64600.0
2014-04-14 11:20:00,33.18,33.19,33.16,33.18,51300.0,25.1804,25.188,25.1652,25.1804,51300.0
2014-04-14 11:30:00,33.18,33.19,33.15,33.17,89300.0,25.1804,25.188,25.1577,25.1728,89300.0
2014-04-14 11:40:00,33.17,33.18,33.14,33.17,105700.0,25.1728,25.1804,25.1501,25.1728,105700.0
2014-04-14 11:50:00,33.17,33.2,33.13,33.14,67500.0,25.1728,25.1956,25.1425,25.1501,67500.0
2014-04-14 12:00:00,33.14,33.17,33.12,33.14,72900.0,25.1501,25.1728,25.1349,25.1501,72900.0
2014-04-14 12:10:00,33.13,33.16,33.1,33.15,48400.0,25.1425,25.1652,25.1197,25.1577,48400.0
2014-04-14 12:20:00,33.15,33.19,33.13,33.19,23200.0,25.1577,25.188,25.1425,25.188,23200.0
2014-04-14 12:30:00,33.18,33.24,33.17,33.21,56200.0,25.1804,25.226,25.1728,25.2032,56200.0
2014-04-14 12:40:00,33.21,33.23,33.19,33.2,43200.0,25.2032,25.2184,25.188,25.1956,43200.0
2014-04-14 12:50:00,33.21,33.25,33.2,33.22,37100.0,25.2032,25.2335,25.1956,25.2108,37100.0
2014-04-14 13:00:00,33.23,33.25,33.21,33.24,21600.0,25.2184,25.2335,25.2032,25.226,21600.0
2014-04-14 13:10:00,33.23,33.24,33.2,33.21,31400.0,25.2184,25.226,25.1956,25.2032,31400.0
2014-04-14 13:20:00,33.21,33.22,33.16,33.17,51600.0,25.2032,25.2108,25.1652,25.1728,51600.0
2014-04-14 13:30:00,33.17,33.18,33.14,33.14,78600.0,25.1728,25.1804,25.1501,25.1501,78600.0
2014-04-14 13:40:00,33.15,33.2,33.11,33.12,106700.0,25.1577,25.1956,25.1273,25.1349,106700.0
2014-04-14 13:50:00,33.13,33.16,33.12,33.12,33000.0,25.1425,25.1652,25.1349,25.1349,33000.0
2014-04-14 14:00:00,33.12,33.13,33.08,33.12,67700.0,25.1349,25.1425,25.1045,25.1349,67700.0
2014-04-14 14:10:00,33.12,33.12,33.07,33.08,39000.0,25.1349,25.1349,25.0969,25.1045,39000.0
2014-04-14 14:20:00,33.07,33.09,33.04,33.05,69900.0,25.0969,25.1121,25.0742,25.0818,69900.0
2014-04-14 14:30:00,33.05,33.06,33.01,33.05,100900.0,25.0818,25.0894,25.0514,25.0818,100900.0
2014-04-14 14:40:00,33.05,33.07,33.01,33.06,59900.0,25.0818,25.0969,25.0514,25.0894,59900.0
2014-04-14 14:50:00,33.07,33.09,33.0,33.01,118600.0,25.0969,25.1121,25.0438,25.0514,118600.0
2014-04-14 15:00:00,33.01,33.02,32.94,32.95,188300.0,25.0514,25.059,24.9983,25.0059,188300.0
2014-04-14 15:10:00,32.96,32.97,32.84,32.92,199900.0,25.0135,25.021,24.9224,24.9831,199900.0
2014-04-14 15:20:00,32.92,33.0,32.91,32.97,94900.0,24.9831,25.0438,24.9755,25.021,94900.0
2014-04-14 15:30:00,32.98,33.07,32.98,33.07,183500.0,25.0286,25.0969,25.0286,25.0969,183500.0
2014-04-14 15:40:00,33.07,33.14,33.03,33.13,236100.0,25.0969,25.1501,25.0666,25.1425,236100.0
2014-04-14 15:50:00,33.12,33.24,33.12,33.21,427300.0,25.1349,25.226,25.1349,25.2032,427300.0
2014-04-15 09:30:00,33.89,34.03,32.94,33.14,236700.0,25.7192,25.8255,24.9983,25.1501,236700.0
2014-04-15 09:40:00,33.15,33.28,33.13,33.13,298900.0,25.1577,25.2563,25.1425,25.1425,298900.0
2014-04-15 09:50:00,33.14,33.23,33.1,33.16,406500.0,25.1501,25.2184,25.1197,25.1652,406500.0
2014-04-15 10:00:00,33.16,33.21,33.1,33.11,296700.0,25.1652,25.2032,25.1197,25.1273,296700.0
2014-04-15 10:10:00,33.11,33.11,33.01,33.01,296400.0,25.1273,25.1273,25.0514,25.0514,296400.0
2014-04-15 10:20:00,33.01,33.01,32.89,32.92,218700.0,25.0514,25.0514,24.9603,24.9831,218700.0
2014-04-15 10:30:00,32.92,32.99,32.82,32.94,183500.0,24.9831,25.0362,24.9072,24.9983,183500.0
2014-04-15 10:40:00,32.95,33.04,32.95,33.0,81600.0,25.0059,25.0742,25.0059,25.0438,81600.0
2014-04-15 10:50:00,33.01,33.04,32.87,32.91,89300.0,25.0514,25.0742,24.9452,24.9755,89300.0
2014-04-15 11:00:00,32.91,32.92,32.82,32.88,126100.0,24.9755,24.9831,24.9072,24.9527,126100.0
2014-04-15 11:10:00,32.88,32.91,32.82,32.89,115200.0,24.9527,24.9755,24.9072,24.9603,115200.0
2014-04-15 11:20:00,32.89,32.98,32.88,32.97,80800.0,24.9603,25.0286,24.9527,25.021,80800.0
2014-04-15 11:30:00,32.98,33.04,32.96,32.98,71500.0,25.0286,25.0742,25.0135,25.0286,71500.0
2014-04-15 11:40:00,32.97,32.98,32.83,32.85,93200.0,25.021,25.0286,24.9148,24.93,93200.0
2014-04-15 11:50:00,32.85,32.89,32.82,32.87,54800.0,24.93,24.9603,24.9072,24.9452,54800.0
2014-04-15 12:00:00,32.87,32.87,32.79,32.83,116300.0,24.9452,24.9452,24.8844,24.9148,116300.0
2014-04-15 12:10:00,32.83,32.84,32.74,32.75,84800.0,24.9148,24.9224,24.8465,24.8541,84800.0
2014-04-15 12:20:00,32.74,32.79,32.68,32.79,70700.0,24.8465,24.8844,24.801,24.8844,70700.0
2014-04-15 12:30:00,32.79,32.81,32.75,32.75,85200.0,24.8844,24.8996,24.8541,24.8541,85200.0
2014-04-15 12:40:00,32.75,32.78,32.73,32.75,74100.0,24.8541,24.8769,24.8389,24.8541,74100.0
2014-04-15 12:50:00,32.75,32.78,32.72,32.76,97300.0,24.8541,24.8769,24.8313,24.8617,97300.0
2014-04-15 13:00:00,32.75,32.84,32.73,32.8,70100.0,24.8541,24.9224,24.8389,24.892,70100.0
2014-04-15 13:10:00,32.81,32.83,32.76,32.83,44600.0,24.8996,24.9148,24.8617,24.9148,44600.0
2014-04-15 13:20:00,32.83,32.84,32.76,32.82,34800.0,24.9148,24.9224,24.8617,24.9072,34800.0
2014-04-15 13:30:00,32.82,32.92,32.8,32.89,60100.0,24.9072,24.9831,24.892,24.9603,60100.0
2014-04-15 13:40:00,32.9,32.94,32.85,32.88,64400.0,24.9679,24.9983,24.93,24.9527,64400.0
2014-04-15 13:50:00,32.87,32.98,32.87,32.97,62600.0,24.9452,25.0286,24.9452,25.021,62600.0
2014-04-15 14:00:00,32.98,33.09,32.97,33.05,71600.0,25.0286,25.1121,25.021,25.0818,71600.0
2014-04-15 14:10:00,33.05,33.09,33.02,33.04,81400.0,25.0818,25.1121,25.059,25.0742,81400.0
2014-04-15 14:20:00,33.04,33.08,33.01,33.05,41600.0,25.0742,25.1045,25.0514,25.0818,41600.0
2014-04-15 14:30:00,33.05,33.16,33.04,33.15,60600.0,25.0818,25.1652,25.0742,25.1577,60600.0
2014-04-15 14:40:00,33.15,33.21,33.12,33.2,90800.0,25.1577,25.2032,25.1349,25.1956,90800.0
2014-04-15 14:50:00,33.2,33.24,33.16,33.16,95500.0,25.1956,25.226,25.1652,25.1652,95500.0
2014-04-15 15:00:00,33.16,33.2,33.13,33.15,145300.0,25.1652,25.1956,25.1425,25.1577,145300.0
2014-04-15 15:10:00,33.15,33.25,33.15,33.24,166500.0,25.1577,25.2335,25.1577,25.226,166500.0
2014-04-15 15:20:00,33.24,33.25,33.16,33.2,191300.0,25.226,25.2335,25.1652,25.1956,191300.0
2014-04-15 15:30:00,33.19,33.2,33.16,33.17,119100.0,25.188,25.1956,25.1652,25.1728,119100.0
2014-04-15 15:40:00,33.16,33.23,33.13,33.21,173300.0,25.1652,25.2184,25.1425,25.2032,173300.0
2014-04-15 15:50:00,33.22,33.26,33.2,33.24,289000.0,25.2108,25.2411,25.1956,25.226,289000.0
2014-04-16 09:30:00,33.1,33.43,33.01,33.42,293500.0,25.1197,25.3701,25.0514,25.3626,293500.0
2014-04-16 09:40:00,33.42,33.45,33.35,33.38,140100.0,25.3626,25.3853,25.3094,25.3322,140100.0
2014-04-16 09:50:00,33.38,33.49,33.33,33.46,290500.0,25.3322,25.4157,25.2943,25.3929,290500.0
2014-04-16 10:00:00,33.45,33.45,33.27,33.3,160100.0,25.3853,25.3853,25.2487,25.2715,160100.0
2014-04-16 10:10:00,33.3,33.36,33.28,33.34,332500.0,25.2715,25.317,25.2563,25.3018,332500.0
2014-04-16 10:20:00,33.35,33.4,33.3,33.31,194700.0,25.3094,25.3474,25.2715,25.2791,194700.0
2014-04-16 10:30:00,33.32,33.39,33.31,33.39,132500.0,25.2867,25.3398,25.2791,25.3398,132500.0
2014-04-16 10:40:00,33.39,33.4,33.33,33.34,72600.0,25.3398,25.3474,25.2943,25.3018,72600.0
2014-04-16 10:50:00,33.34,33.38,33.24,33.32,216100.0,25.3018,25.3322,25.226,25.2867,216100.0
2014-04-16 11:00:00,33.31,33.36,33.28,33.33,113800.0,25.2791,25.317,25.2563,25.2943,113800.0
2014-04-16 11:10:00,33.34,33.41,33.33,33.38,108500.0,25.3018,25.355,25.2943,25.3322,108500.0
2014-04-16 11:20:00,33.38,33.39,33.36,33.37,73900.0,25.3322,25.3398,25.317,25.3246,73900.0
2014-04-16 11:30:00,33.38,33.39,33.35,33.36,65300.0,25.3322,25.3398,25.3094,25.317,65300.0
2014-04-16 11:40:00,33.36,33.41,33.33,33.39,90700.0,25.317,25.355,25.2943,25.3398,90700.0
2014-04-16 11:50:00,33.4,33.41,33.34,33.35,79700.0,25.3474,25.355,25.3018,25.3094,79700.0
2014-04-16 12:00:00,33.35,33.43,33.34,33.41,90100.0,25.3094,25.3701,25.3018,25.355,90100.0
2014-04-16 12:10:00,33.41,33.47,33.39,33.39,55400.0,25.355,25.4005,25.3398,25.3398,55400.0
2014-04-16 12:20:00,33.39,33.41,33.36,33.36,96900.0,25.3398,25.355,25.317,25.317,96900.0
2014-04-16 12:30:00,33.37,33.38,33.34,33.35,127600.0,25.3246,25.3322,25.3018,25.3094,127600.0
2014-04-16 12:40:00,33.35,33.38,33.33,33.36,59800.0,25.3094,25.3322,25.2943,25.317,59800.0
2014-04-16 12:50:00,33.36,33.41,33.36,33.38,93800.0,25.317,25.355,25.317,25.3322,93800.0
2014-04-16 13:00:00,33.38,33.38,33.29,33.31,47700.0,25.3322,25.3322,25.2639,25.2791,47700.0
2014-04-16 13:10:00,33.3,33.32,33.26,33.31,77900.0,25.2715,25.2867,25.2411,25.2791,77900.0
2014-04-16 13:20:00,33.31,33.37,33.3,33.37,64000.0,25.2791,25.3246,25.2715,25.3246,64000.0
2014-04-16 13:30:00,33.36,33.37,33.32,33.36,112500.0,25.317,25.3246,25.2867,25.317,112500.0
2014-04-16 13:40:00,33.36,33.37,33.33,33.36,39300.0,25.317,25.3246,25.2943,25.317,39300.0
2014-04-16 13:50:00,33.37,33.37,33.31,33.31,90100.0,25.3246,25.3246,25.2791,25.2791,90100.0
2014-04-16 14:00:00,33.32,33.33,33.3,33.31,133400.0,25.2867,25.2943,25.2715,25.2791,133400.0
2014-04-16 14:10:00,33.31,33.34,33.28,33.3,218200.0,25.2791,25.3018,25.2563,25.2715,218200.0
2014-04-16 14:20:00,33.29,33.35,33.27,33.32,84500.0,25.2639,25.3094,25.2487,25.2867,84500.0
2014-04-16 14:30:00,33.32,33.4,33.32,33.36,66800.0,25.2867,25.3474,25.2867,25.317,66800.0
2014-04-16 14:40:00,33.36,33.4,33.35,33.37,57200.0,25.317,25.3474,25.3094,25.3246,57200.0
2014-04-16 14:50:00,33.37,33.43,33.37,33.41,74900.0,25.3246,25.3701,25.3246,25.355,74900.0
2014-04-16 15:00:00,33.41,33.41,33.36,33.38,77100.0,25.355,25.355,25.317,25.3322,77100.0
2014-04-16 15:10:00,33.38,33.4,33.35,33.35,139300.0,25.3322,25.3474,25.3094,25.3094,139300.0
2014-04-16 15:20:00,33.35,33.37,33.35,33.36,92700.0,25.3094,25.3246,25.3094,25.317,92700.0
2014-04-16 15:30:00,33.37,33.4,33.34,33.39,104300.0,25.3246,25.3474,25.3018,25.3398,104300.0
2014-04-16 15:40:00,33.39,33.4,33.36,33.36,166300.0,25.3398,25.3474,25.317,25.317,166300.0
2014-04-16 15:50:00,33.36,33.42,33.36,33.41,363600.0,25.317,25.3626,25.317,25.355,363600.0
2014-04-17 09:30:00,33.42,33.55,33.37,33.5,387300.0,25.3626,25.4612,25.3246,25.4233,387300.0
2014-04-17 09:40:00,33.49,33.61,33.48,33.6,91700.0,25.4157,25.5067,25.4081,25.4992,91700.0
2014-04-17 09:50:00,33.59,33.61,33.53,33.54,51600.0,25.4916,25.5067,25.446,25.4536,51600.0
2014-04-17 10:00:00,33.55,33.61,33.54,33.59,94100.0,25.4612,25.5067,25.4536,25.4916,94100.0
2014-04-17 10:10:00,33.59,33.64,33.56,33.59,89800.0,25.4916,25.5295,25.4688,25.4916,89800.0
2014-04-17 10:20:00,33.58,33.68,33.57,33.68,161900.0,25.484,25.5599,25.4764,25.5599,161900.0
2014-04-17 10:30:00,33.68,33.75,33.66,33.72,117600.0,25.5599,25.613,25.5447,25.5902,117600.0
2014-04-17 10:40:00,33.73,33.82,33.72,33.73,137200.0,25.5978,25.6661,25.5902,25.5978,137200.0
2014-04-17 10:50:00,33.73,33.76,33.69,33.72,52900.0,25.5978,25.6206,25.5675,25.5902,52900.0
2014-04-17 11:00:00,33.71,33.81,33.71,33.8,104300.0,25.5826,25.6585,25.5826,25.6509,104300.0
2014-04-17 11:10:00,33.8,33.81,33.7,33.71,91800.0,25.6509,25.6585,25.575,25.5826,91800.0
2014-04-17 11:20:00,33.71,33.76,33.69,33.69,136300.0,25.5826,25.6206,25.5675,25.5675,136300.0
2014-04-17 11:30:00,33.69,33.71,33.68,33.71,56300.0,25.5675,25.5826,25.5599,25.5826,56300.0
2014-04-17 11:40:00,33.7,33.74,33.69,33.72,33800.0,25.575,25.6054,25.5675,25.5902,33800.0
2014-04-17 11:50:00,33.73,33.75,33.72,33.75,37000.0,25.5978,25.613,25.5902,25.613,37000.0
2014-04-17 12:00:00,33.75,33.77,33.73,33.74,44700.0,25.613,25.6282,25.5978,25.6054,44700.0
2014-04-17 12:10:00,33.74,33.76,33.71,33.71,65000.0,25.6054,25.6206,25.5826,25.5826,65000.0
2014-04-17 12:20:00,33.71,33.74,33.69,33.73,21300.0,25.5826,25.6054,25.5675,25.5978,21300.0
2014-04-17 12:30:00,33.73,33.76,33.7,33.76,35700.0,25.5978,25.6206,25.575,25.6206,35700.0
2014-04-17 12:40:00,33.75,33.75,33.72,33.73,51800.0,25.613,25.613,25.5902,25.5978,51800.0
2014-04-17 12:50:00,33.73,33.74,33.72,33.73,14800.0,25.5978,25.6054,25.5902,25.5978,14800.0
2014-04-17 13:00:00,33.72,33.75,33.71,33.74,56700.0,25.5902,25.613,25.5826,25.6054,56700.0
2014-04-17 13:10:00,33.75,33.82,33.75,33.79,50900.0,25.613,25.6661,25.613,25.6434,50900.0
2014-04-17 13:20:00,33.8,33.8,33.76,33.77,44300.0,25.6509,25.6509,25.6206,25.6282,44300.0
2014-04-17 13:30:00,33.77,33.8,33.76,33.79,21400.0,25.6282,25.6509,25.6206,25.6434,21400.0
2014-04-17 13:40:00,33.79,33.84,33.79,33.82,37200.0,25.6434,25.6813,25.6434,25.6661,37200.0
2014-04-17 13:50:00,33.81,33.85,33.8,33.84,34400.0,25.6585,25.6889,25.6509,25.6813,34400.0
2014-04-17 14:00:00,33.83,33.85,33.8,33.8,15800.0,25.6737,25.6889,25.6509,25.6509,15800.0
2014-04-17 14:10:00,33.8,33.81,33.77,33.78,23300.0,25.6509,25.6585,25.6282,25.6358,23300.0
2014-04-17 14:20:00,33.77,33.85,33.77,33.82,67700.0,25.6282,25.6889,25.6282,25.6661,67700.0
2014-04-17 14:30:00,33.82,33.83,33.78,33.81,38900.0,25.6661,25.6737,25.6358,25.6585,38900.0
2014-04-17 14:40:00,33.81,33.82,33.76,33.76,20500.0,25.6585,25.6661,25.6206,25.6206,20500.0
2014-04-17 14:50:00,33.77,33.79,33.76,33.77,30400.0,25.6282,25.6434,25.6206,25.6282,30400.0
2014-04-17 15:00:00,33.78,33.82,33.76,33.79,45700.0,25.6358,25.6661,25.6206,25.6434,45700.0
2014-04-17 15:10:00,33.8,33.84,33.79,33.8,80000.0,25.6509,25.6813,25.6434,25.6509,80000.0
2014-04-17 15:20:00,33.8,33.81,33.77,33.77,37600.0,25.6509,25.6585,25.6282,25.6282,37600.0
2014-04-17 15:30:00,33.77,33.8,33.74,33.77,120000.0,25.6282,25.6509,25.6054,25.6282,120000.0
2014-04-17 15:40:00,33.77,33.79,33.75,33.78,187900.0,25.6282,25.6434,25.613,25.6358,187900.0
2014-04-17 15:50:00,33.78,33.8,33.75,33.75,389100.0,25.6358,25.6509,25.613,25.613,389100.0
2014-04-21 09:30:00,33.68,33.72,33.6,33.68,136500.0,25.5599,25.5902,25.4992,25.5599,136500.0
2014-04-21 09:40:00,33.68,33.73,33.63,33.68,83400.0,25.5599,25.5978,25.5219,25.5599,83400.0
2014-04-21 09:50:00,33.68,33.78,33.67,33.77,69500.0,25.5599,25.6358,25.5523,25.6282,69500.0
2014-04-21 10:00:00,33.76,33.84,33.74,33.83,149100.0,25.6206,25.6813,25.6054,25.6737,149100.0
2014-04-21 10:10:00,33.84,33.84,33.69,33.69,82300.0,25.6813,25.6813,25.5675,25.5675,82300.0
2014-04-21 10:20:00,33.69,33.73,33.62,33.66,101600.0,25.5675,25.5978,25.5143,25.5447,101600.0
2014-04-21 10:30:00,33.65,33.66,33.56,33.56,65100.0,25.5371,25.5447,25.4688,25.4688,65100.0
2014-04-21 10:40:00,33.56,33.63,33.56,33.63,80100.0,25.4688,25.5219,25.4688,25.5219,80100.0
2014-04-21 10:50:00,33.63,33.65,33.56,33.65,55500.0,25.5219,25.5371,25.4688,25.5371,55500.0
2014-04-21 11:00:00,33.65,33.67,33.62,33.66,65000.0,25.5371,25.5523,25.5143,25.5447,65000.0
2014-04-21 11:10:00,33.66,33.73,33.65,33.72,59300.0,25.5447,25.5978,25.5371,25.5902,59300.0
2014-04-21 11:20:00,33.71,33.76,33.67,33.75,127100.0,25.5826,25.6206,25.5523,25.613,127100.0
2014-04-21 11:30:00,33.75,33.83,33.74,33.8,226400.0,25.613,25.6737,25.6054,25.6509,226400.0
2014-04-21 11:40:00,33.8,33.83,33.79,33.8,131900.0,25.6509,25.6737,25.6434,25.6509,131900.0
2014-04-21 11:50:00,33.8,33.82,33.79,33.8,94300.0,25.6509,25.6661,25.6434,25.6509,94300.0
2014-04-21 12:00:00,33.8,33.84,33.79,33.8,179100.0,25.6509,25.6813,25.6434,25.6509,179100.0
2014-04-21 12:10:00,33.8,33.83,33.79,33.8,121100.0,25.6509,25.6737,25.6434,25.6509,121100.0
2014-04-21 12:20:00,33.8,33.8,33.74,33.74,64200.0,25.6509,25.6509,25.6054,25.6054,64200.0
2014-04-21 12:30:00,33.75,33.76,33.7,33.72,56600.0,25.613,25.6206,25.575,25.5902,56600.0
2014-04-21 12:40:00,33.72,33.77,33.7,33.71,86800.0,25.5902,25.6282,25.575,25.5826,86800.0
2014-04-21 12:50:00,33.7,33.74,33.68,33.68,72400.0,25.575,25.6054,25.5599,25.5599,72400.0
2014-04-21 13:00:00,33.68,33.73,33.67,33.72,120700.0,25.5599,25.5978,25.5523,25.5902,120700.0
2014-04-21 13:10:00,33.72,33.72,33.71,33.72,21800.0,25.5902,25.5902,25.5826,25.5902,21800.0
2014-04-21 13:20:00,33.71,33.74,33.71,33.72,39900.0,25.5826,25.6054,25.5826,25.5902,39900.0
2014-04-21 13:30:00,33.72,33.73,33.71,33.73,41900.0,25.5902,25.5978,25.5826,25.5978,41900.0
2014-04-21 13:40:00,33.73,33.73,33.69,33.69,28500.0,25.5978,25.5978,25.5675,25.5675,28500.0
2014-04-21 13:50:00,33.69,33.7,33.68,33.69,37300.0,25.5675,25.575,25.5599,25.5675,37300.0
2014-04-21 14:00:00,33.68,33.73,33.68,33.72,46900.0,25.5599,25.5978,25.5599,25.5902,46900.0
2014-04-21 14:10:00,33.72,33.73,33.7,33.71,116400.0,25.5902,25.5978,25.575,25.5826,116400.0
2014-04-21 14:20:00,33.71,33.72,33.7,33.72,46700.0,25.5826,25.5902,25.575,25.5902,46700.0
2014-04-21 14:30:00,33.72,33.73,33.71,33.72,44200.0,25.5902,25.5978,25.5826,25.5902,44200.0
2014-04-21 14:40:00,33.71,33.73,33.66,33.69,84100.0,25.5826,25.5978,25.5447,25.5675,84100.0
2014-04-21 14:50:00,33.69,33.71,33.67,33.71,53400.0,25.5675,25.5826,25.5523,25.5826,53400.0
2014-04-21 15:00:00,33.71,33.71,33.69,33.7,64900.0,25.5826,25.5826,25.5675,25.575,64900.0
2014-04-21 15:10:00,33.69,33.7,33.68,33.69,47900.0,25.5675,25.575,25.5599,25.5675,47900.0
2014-04-21 15:20:00,33.68,33.72,33.68,33.7,106900.0,25.5599,25.5902,25.5599,25.575,106900.0
2014-04-21 15:30:00,33.7,33.72,33.7,33.72,136900.0,25.575,25.5902,25.575,25.5902,136900.0
2014-04-21 15:40:00,33.72,33.75,33.71,33.74,227100.0,25.5902,25.613,25.5826,25.6054,227100.0
2014-04-21 15:50:00,33.75,33.75,33.7,33.7,425700.0,25.613,25.613,25.575,25.575,425700.0
2014-04-22 09:30:00,33.56,33.74,33.32,33.33,294200.0,25.4688,25.6054,25.2867,25.2943,294200.0
2014-04-22 09:40:00,33.34,33.47,33.3,33.43,233400.0,25.3018,25.4005,25.2715,25.3701,233400.0
2014-04-22 09:50:00,33.44,33.72,33.44,33.72,192000.0,25.3777,25.5902,25.3777,25.5902,192000.0
2014-04-22 10:00:00,33.72,33.74,33.48,33.48,172600.0,25.5902,25.6054,25.4081,25.4081,172600.0
2014-04-22 10:10:00,33.49,33.63,33.46,33.57,171300.0,25.4157,25.5219,25.3929,25.4764,171300.0
2014-04-22 10:20:00,33.57,33.59,33.52,33.58,137200.0,25.4764,25.4916,25.4384,25.484,137200.0
2014-04-22 10:30:00,33.58,33.71,33.57,33.69,247100.0,25.484,25.5826,25.4764,25.5675,247100.0
2014-04-22 10:40:00,33.7,33.7,33.64,33.65,141500.0,25.575,25.575,25.5295,25.5371,141500.0
2014-04-22 10:50:00,33.65,33.71,33.64,33.69,85500.0,25.5371,25.5826,25.5295,25.5675,85500.0
2014-04-22 11:00:00,33.69,33.72,33.68,33.68,114600.0,25.5675,25.5902,25.5599,25.5599,114600.0
2014-04-22 11:10:00,33.68,33.7,33.67,33.7,120600.0,25.5599,25.575,25.5523,25.575,120600.0
2014-04-22 11:20:00,33.7,33.74,33.69,33.73,109700.0,25.575,25.6054,25.5675,25.5978,109700.0
2014-04-22 11:30:00,33.73,33.73,33.68,33.68,68000.0,25.5978,25.5978,25.5599,25.5599,68000.0
2014-04-22 11:40:00,33.68,33.69,33.63,33.64,114400.0,25.5599,25.5675,25.5219,25.5295,114400.0
2014-04-22 11:50:00,33.64,33.68,33.62,33.68,60800.0,25.5295,25.5599,25.5143,25.5599,60800.0
2014-04-22 12:00:00,33.68,33.68,33.64,33.66,45200.0,25.5599,25.5599,25.5295,25.5447,45200.0
2014-04-22 12:10:00,33.67,33.76,33.66,33.76,83000.0,25.5523,25.6206,25.5447,25.6206,83000.0
2014-04-22 12:20:00,33.75,33.81,33.75,33.79,120000.0,25.613,25.6585,25.613,25.6434,120000.0
2014-04-22 12:30:00,33.79,33.79,33.71,33.72,56800.0,25.6434,25.6434,25.5826,25.5902,56800.0
2014-04-22 12:40:00,33.72,33.72,33.67,33.68,102200.0,25.5902,25.5902,25.5523,25.5599,102200.0
2014-04-22 12:50:00,33.69,33.72,33.69,33.72,73800.0,25.5675,25.5902,25.5675,25.5902,73800.0
2014-04-22 13:00:00,33.73,33.77,33.72,33.76,85200.0,25.5978,25.6282,25.5902,25.6206,85200.0
2014-04-22 13:10:00,33.75,33.89,33.75,33.83,183400.0,25.613,25.7192,25.613,25.6737,183400.0
2014-04-22 13:20:00,33.83,33.89,33.83,33.89,265900.0,25.6737,25.7192,25.6737,25.7192,265900.0
2014-04-22 13:30:00,33.88,33.98,33.88,33.96,99600.0,25.7117,25.7875,25.7117,25.7724,99600.0
2014-04-22 13:40:00,33.96,34.01,33.94,33.94,86700.0,25.7724,25.8103,25.7572,25.7572,86700.0
2014-04-22 13:50:00,33.95,33.97,33.92,33.97,65500.0,25.7648,25.78,25.742,25.78,65500.0
2014-04-22 14:00:00,33.97,33.97,33.88,33.89,70800.0,25.78,25.78,25.7117,25.7192,70800.0
2014-04-22 14:10:00,33.88,33.89,33.81,33.89,90800.0,25.7117,25.7192,25.6585,25.7192,90800.0
2014-04-22 14:20:00,33.89,33.91,33.86,33.86,35900.0,25.7192,25.7344,25.6965,25.6965,35900.0
2014-04-22 14:30:00,33.87,33.94,33.86,33.92,47800.0,25.7041,25.7572,25.6965,25.742,47800.0
2014-04-22 14:40:00,33.92,33.93,33.91,33.92,27200.0,25.742,25.7496,25.7344,25.742,27200.0
2014-04-22 14:50:00,33.91,33.92,33.9,33.92,57300.0,25.7344,25.742,25.7268,25.742,57300.0
2014-04-22 15:00:00,33.91,33.92,33.85,33.85,106900.0,25.7344,25.742,25.6889,25.6889,106900.0
2014-04-22 15:10:00,33.86,33.87,33.82,33.84,133100.0,25.6965,25.7041,25.6661,25.6813,133100.0
2014-04-22 15:20:00,33.84,33.85,33.81,33.81,71000.0,25.6813,25.6889,25.6585,25.6585,71000.0
2014-04-22 15:30:00,33.81,33.82,33.77,33.79,181000.0,25.6585,25.6661,25.6282,25.6434,181000.0
2014-04-22 15:40:00,33.79,33.79,33.75,33.76,219900.0,25.6434,25.6434,25.613,25.6206,219900.0
2014-04-22 15:50:00,33.76,33.81,33.74,33.74,470400.0,25.6206,25.6585,25.6054,25.6054,470400.0
2014-04-23 09:30:00,33.49,33.66,33.43,33.65,147400.0,25.542,25.6716,25.4962,25.664,147400.0
2014-04-23 09:40:00,33.65,33.77,33.64,33.66,159900.0,25.664,25.7555,25.6564,25.6716,159900.0
2014-04-23 09:50:00,33.66,33.77,33.64,33.74,177500.0,25.6716,25.7555,25.6564,25.7326,177500.0
2014-04-23 10:00:00,33.75,33.75,33.68,33.7,149800.0,25.7403,25.7403,25.6869,25.7021,149800.0
2014-04-23 10:10:00,33.7,33.76,33.67,33.73,135300.0,25.7021,25.7479,25.6793,25.725,135300.0
2014-04-23 10:20:00,33.72,33.75,33.68,33.75,95500.0,25.7174,25.7403,25.6869,25.7403,95500.0
2014-04-23 10:30:00,33.75,33.8,33.73,33.8,56900.0,25.7403,25.7784,25.725,25.7784,56900.0
2014-04-23 10:40:00,33.8,33.9,33.73,33.88,142800.0,25.7784,25.8547,25.725,25.8394,142800.0
2014-04-23 10:50:00,33.87,33.88,33.84,33.85,56000.0,25.8318,25.8394,25.8089,25.8165,56000.0
2014-04-23 11:00:00,33.85,33.88,33.83,33.88,109800.0,25.8165,25.8394,25.8013,25.8394,109800.0
2014-04-23 11:10:00,33.89,33.89,33.82,33.84,95800.0,25.847,25.847,25.7937,25.8089,95800.0
2014-04-23 11:20:00,33.84,33.88,33.8,33.85,119000.0,25.8089,25.8394,25.7784,25.8165,119000.0
2014-04-23 11:30:00,33.86,33.89,33.83,33.89,45300.0,25.8242,25.847,25.8013,25.847,45300.0
2014-04-23 11:40:00,33.9,33.9,33.8,33.84,38600.0,25.8547,25.8547,25.7784,25.8089,38600.0
2014-04-23 11:50:00,33.84,33.84,33.81,33.83,82700.0,25.8089,25.8089,25.786,25.8013,82700.0
2014-04-23 12:00:00,33.84,33.84,33.75,33.75,41700.0,25.8089,25.8089,25.7403,25.7403,41700.0
2014-04-23 12:10:00,33.76,33.81,33.76,33.81,89600.0,25.7479,25.786,25.7479,25.786,89600.0
2014-04-23 12:20:00,33.8,33.81,33.79,33.8,67700.0,25.7784,25.786,25.7708,25.7784,67700.0
2014-04-23 12:30:00,33.8,33.88,33.8,33.88,81200.0,25.7784,25.8394,25.7784,25.8394,81200.0
2014-04-23 12:40:00,33.87,33.92,33.87,33.92,51900.0,25.8318,25.8699,25.8318,25.8699,51900.0
2014-04-23 12:50:00,33.93,33.95,33.92,33.95,48800.0,25.8776,25.8928,25.8699,25.8928,48800.0
2014-04-23 13:00:00,33.94,33.97,33.93,33.95,36000.0,25.8852,25.9081,25.8776,25.8928,36000.0
2014-04-23 13:10:00,33.96,33.98,33.95,33.98,39300.0,25.9004,25.9157,25.8928,25.9157,39300.0
2014-04-23 13:20:00,33.97,34.0,33.97,33.99,46800.0,25.9081,25.9309,25.9081,25.9233,46800.0
2014-04-23 13:30:00,34.0,34.04,33.98,33.98,59100.0,25.9309,25.9614,25.9157,25.9157,59100.0
2014-04-23 13:40:00,33.98,34.03,33.98,34.03,67100.0,25.9157,25.9538,25.9157,25.9538,67100.0
2014-04-23 13:50:00,34.02,34.64,34.01,34.43,1047900.0,25.9462,26.4191,25.9386,26.2589,1047900.0
2014-04-23 14:00:00,34.42,34.6,34.35,34.45,459100.0,26.2513,26.3885,26.1979,26.2741,459100.0
2014-04-23 14:10:00,34.45,34.45,34.31,34.35,205600.0,26.2741,26.2741,26.1674,26.1979,205600.0
2014-04-23 14:20:00,34.35,34.52,34.33,34.5,241400.0,26.1979,26.3275,26.1826,26.3123,241400.0
2014-04-23 14:30:00,34.5,34.5,34.45,34.48,128800.0,26.3123,26.3123,26.2741,26.297,128800.0
2014-04-23 14:40:00,34.47,34.5,34.45,34.49,106700.0,26.2894,26.3123,26.2741,26.3047,106700.0
2014-04-23 14:50:00,34.49,34.56,34.48,34.48,126000.0,26.3047,26.358,26.297,26.297,126000.0
2014-04-23 15:00:00,34.48,34.48,34.41,34.43,158200.0,26.297,26.297,26.2436,26.2589,158200.0
2014-04-23 15:10:00,34.44,34.47,34.33,34.34,315300.0,26.2665,26.2894,26.1826,26.1903,315300.0
2014-04-23 15:20:00,34.35,34.39,34.33,34.34,110900.0,26.1979,26.2284,26.1826,26.1903,110900.0
2014-04-23 15:30:00,34.35,34.38,34.31,34.35,206700.0,26.1979,26.2208,26.1674,26.1979,206700.0
2014-04-23 15:40:00,34.35,34.35,34.23,34.26,367300.0,26.1979,26.1979,26.1064,26.1292,367300.0
2014-04-23 15:50:00,34.26,34.28,34.21,34.21,667600.0,26.1292,26.1445,26.0911,26.0911,667600.0
2014-04-24 09:30:00,34.28,34.33,34.08,34.12,231500.0,26.1445,26.1826,25.992,26.0225,231500.0
2014-04-24 09:40:00,34.11,34.11,33.64,33.67,354100.0,26.0148,26.0148,25.6564,25.6793,354100.0
2014-04-24 09:50:00,33.67,33.79,33.67,33.79,153200.0,25.6793,25.7708,25.6793,25.7708,153200.0
2014-04-24 10:00:00,33.77,33.84,33.7,33.74,246000.0,25.7555,25.8089,25.7021,25.7326,246000.0
2014-04-24 10:10:00,33.74,33.9,33.73,33.88,110800.0,25.7326,25.8547,25.725,25.8394,110800.0
2014-04-24 10:20:00,33.88,33.95,33.88,33.92,161200.0,25.8394,25.8928,25.8394,25.8699,161200.0
2014-04-24 10:30:00,33.93,34.01,33.91,33.95,204800.0,25.8776,25.9386,25.8623,25.8928,204800.0
2014-04-24 10:40:00,33.95,33.96,33.83,33.86,279800.0,25.8928,25.9004,25.8013,25.8242,279800.0
2014-04-24 10:50:00,33.86,33.89,33.81,33.83,105800.0,25.8242,25.847,25.786,25.8013,105800.0
2014-04-24 11:00:00,33.83,33.85,33.79,33.84,114100.0,25.8013,25.8165,25.7708,25.8089,114100.0
2014-04-24 11:10:00,33.84,33.91,33.84,33.91,79200.0,25.8089,25.8623,25.8089,25.8623,79200.0
2014-04-24 11:20:00,33.91,33.98,33.9,33.9,92600.0,25.8623,25.9157,25.8547,25.8547,92600.0
2014-04-24 11:30:00,33.91,33.94,33.88,33.93,110600.0,25.8623,25.8852,25.8394,25.8776,110600.0
2014-04-24 11:40:00,33.93,33.93,33.86,33.86,47700.0,25.8776,25.8776,25.8242,25.8242,47700.0
2014-04-24 11:50:00,33.86,33.89,33.83,33.89,141500.0,25.8242,25.847,25.8013,25.847,141500.0
2014-04-24 12:00:00,33.89,33.96,33.89,33.95,42600.0,25.847,25.9004,25.847,25.8928,42600.0
2014-04-24 12:10:00,33.95,33.96,33.9,33.92,44800.0,25.8928,25.9004,25.8547,25.8699,44800.0
2014-04-24 12:20:00,33.93,33.97,33.93,33.96,23800.0,25.8776,25.9081,25.8776,25.9004,23800.0
2014-04-24 12:30:00,33.95,33.96,33.95,33.96,5500.0,25.8928,25.9004,25.8928,25.9004,5500.0
2014-04-24 12:40:00,33.96,33.96,33.94,33.96,147600.0,25.9004,25.9004,25.8852,25.9004,147600.0
2014-04-24 12:50:00,33.95,33.96,33.92,33.94,33500.0,25.8928,25.9004,25.8699,25.8852,33500.0
2014-04-24 13:00:00,33.95,33.96,33.94,33.95,35400.0,25.8928,25.9004,25.8852,25.8928,35400.0
2014-04-24 13:10:00,33.96,33.96,33.91,33.92,38600.0,25.9004,25.9004,25.8623,25.8699,38600.0
2014-04-24 13:20:00,33.91,33.92,33.88,33.88,33400.0,25.8623,25.8699,25.8394,25.8394,33400.0
2014-04-24 13:30:00,33.89,33.92,33.79,33.8,99900.0,25.847,25.8699,25.7708,25.7784,99900.0
2014-04-24 13:40:00,33.8,33.8,33.7,33.7,174100.0,25.7784,25.7784,25.7021,25.7021,174100.0
2014-04-24 13:50:00,33.7,33.73,33.65,33.65,137000.0,25.7021,25.725,25.664,25.664,137000.0
2014-04-24 14:00:00,33.65,33.72,33.64,33.66,107600.0,25.664,25.7174,25.6564,25.6716,107600.0
2014-04-24 14:10:00,33.66,33.68,33.63,33.65,71100.0,25.6716,25.6869,25.6488,25.664,71100.0
2014-04-24 14:20:00,33.65,33.66,33.63,33.63,69100.0,25.664,25.6716,25.6488,25.6488,69100.0
2014-04-24 14:30:00,33.64,33.69,33.61,33.69,60100.0,25.6564,25.6945,25.6335,25.6945,60100.0
2014-04-24 14:40:00,33.69,33.69,33.61,33.61,59000.0,25.6945,25.6945,25.6335,25.6335,59000.0
2014-04-24 14:50:00,33.62,33.62,33.58,33.6,91100.0,25.6411,25.6411,25.6106,25.6259,91100.0
2014-04-24 15:00:00,33.6,33.63,33.58,33.62,191900.0,25.6259,25.6488,25.6106,25.6411,191900.0
2014-04-24 15:10:00,33.61,33.64,33.6,33.61,96300.0,25.6335,25.6564,25.6259,25.6335,96300.0
2014-04-24 15:20:00,33.61,33.63,33.6,33.62,95100.0,25.6335,25.6488,25.6259,25.6411,95100.0
2014-04-24 15:30:00,33.62,33.66,33.61,33.65,173000.0,25.6411,25.6716,25.6335,25.664,173000.0
2014-04-24 15:40:00,33.65,33.68,33.6,33.61,207900.0,25.664,25.6869,25.6259,25.6335,207900.0
2014-04-24 15:50:00,33.6,33.62,33.57,33.62,400400.0,25.6259,25.6411,25.603,25.6411,400400.0
2014-04-25 09:30:00,32.99,33.41,32.99,33.15,389400.0,25.1606,25.481,25.1606,25.2827,389400.0
2014-04-25 09:40:00,33.15,33.42,33.15,33.3,277900.0,25.2827,25.4886,25.2827,25.3971,277900.0
2014-04-25 09:50:00,33.3,33.4,33.25,33.39,169200.0,25.3971,25.4733,25.3589,25.4657,169200.0
2014-04-25 10:00:00,33.39,33.51,33.35,33.48,130900.0,25.4657,25.5572,25.4352,25.5344,130900.0
2014-04-25 10:10:00,33.49,33.53,33.47,33.49,148400.0,25.542,25.5725,25.5267,25.542,148400.0
2014-04-25 10:20:00,33.49,33.53,33.44,33.45,233500.0,25.542,25.5725,25.5038,25.5115,233500.0
2014-04-25 10:30:00,33.45,33.51,33.4,33.41,123800.0,25.5115,25.5572,25.4733,25.481,123800.0
2014-04-25 10:40:00,33.41,33.46,33.37,33.41,77900.0,25.481,25.5191,25.4505,25.481,77900.0
2014-04-25 10:50:00,33.42,33.47,33.4,33.46,109300.0,25.4886,25.5267,25.4733,25.5191,109300.0
2014-04-25 11:00:00,33.46,33.47,33.39,33.4,153600.0,25.5191,25.5267,25.4657,25.4733,153600.0
2014-04-25 11:10:00,33.4,33.45,33.4,33.42,76800.0,25.4733,25.5115,25.4733,25.4886,76800.0
2014-04-25 11:20:00,33.42,33.46,33.4,33.41,148900.0,25.4886,25.5191,25.4733,25.481,148900.0
2014-04-25 11:30:00,33.42,33.47,33.42,33.45,168900.0,25.4886,25.5267,25.4886,25.5115,168900.0
2014-04-25 11:40:00,33.46,33.48,33.43,33.48,147700.0,25.5191,25.5344,25.4962,25.5344,147700.0
2014-04-25 11:50:00,33.48,33.54,33.47,33.51,55600.0,25.5344,25.5801,25.5267,25.5572,55600.0
2014-04-25 12:00:00,33.51,33.52,33.47,33.5,69100.0,25.5572,25.5649,25.5267,25.5496,69100.0
2014-04-25 12:10:00,33.5,33.53,33.5,33.52,84800.0,25.5496,25.5725,25.5496,25.5649,84800.0
2014-04-25 12:20:00,33.51,33.56,33.48,33.56,54800.0,25.5572,25.5954,25.5344,25.5954,54800.0
2014-04-25 12:30:00,33.56,33.58,33.54,33.55,90400.0,25.5954,25.6106,25.5801,25.5877,90400.0
2014-04-25 12:40:00,33.55,33.58,33.53,33.54,81600.0,25.5877,25.6106,25.5725,25.5801,81600.0
2014-04-25 12:50:00,33.54,33.57,33.53,33.57,34700.0,25.5801,25.603,25.5725,25.603,34700.0
2014-04-25 13:00:00,33.57,33.58,33.52,33.55,52200.0,25.603,25.6106,25.5649,25.5877,52200.0
2014-04-25 13:10:00,33.55,33.57,33.54,33.57,58500.0,25.5877,25.603,25.5801,25.603,58500.0
2014-04-25 13:20:00,33.57,33.64,33.56,33.64,54900.0,25.603,25.6564,25.5954,25.6564,54900.0
2014-04-25 13:30:00,33.63,33.64,33.57,33.61,106100.0,25.6488,25.6564,25.603,25.6335,106100.0
2014-04-25 13:40:00,33.61,33.67,33.61,33.66,52800.0,25.6335,25.6793,25.6335,25.6716,52800.0
2014-04-25 13:50:00,33.66,33.68,33.63,33.65,98700.0,25.6716,25.6869,25.6488,25.664,98700.0
2014-04-25 14:00:00,33.64,33.66,33.57,33.59,77400.0,25.6564,25.6716,25.603,25.6182,77400.0
2014-04-25 14:10:00,33.59,33.6,33.55,33.56,78000.0,25.6182,25.6259,25.5877,25.5954,78000.0
2014-04-25 14:20:00,33.57,33.58,33.54,33.56,62600.0,25.603,25.6106,25.5801,25.5954,62600.0
2014-04-25 14:30:00,33.57,33.62,33.53,33.62,68600.0,25.603,25.6411,25.5725,25.6411,68600.0
2014-04-25 14:40:00,33.61,33.62,33.56,33.57,94900.0,25.6335,25.6411,25.5954,25.603,94900.0
2014-04-25 14:50:00,33.56,33.61,33.56,33.58,187000.0,25.5954,25.6335,25.5954,25.6106,187000.0
2014-04-25 15:00:00,33.58,33.61,33.56,33.6,150400.0,25.6106,25.6335,25.5954,25.6259,150400.0
2014-04-25 15:10:00,33.61,33.61,33.57,33.59,151700.0,25.6335,25.6335,25.603,25.6182,151700.0
2014-04-25 15:20:00,33.59,33.66,33.58,33.64,176400.0,25.6182,25.6716,25.6106,25.6564,176400.0
2014-04-25 15:30:00,33.64,33.67,33.61,33.62,154200.0,25.6564,25.6793,25.6335,25.6411,154200.0
2014-04-25 15:40:00,33.61,33.68,33.61,33.65,247300.0,25.6335,25.6869,25.6335,25.664,247300.0
2014-04-25 15:50:00,33.65,33.66,33.59,33.61,558200.0,25.664,25.6716,25.6182,25.6335,558200.0
2014-04-28 09:30:00,33.64,33.75,33.35,33.36,140800.0,25.6564,25.7403,25.4352,25.4428,140800.0
2014-04-28 09:40:00,33.37,33.45,33.34,33.34,100500.0,25.4505,25.5115,25.4276,25.4276,100500.0
2014-04-28 09:50:00,33.34,33.46,33.32,33.43,80900.0,25.4276,25.5191,25.4123,25.4962,80900.0
2014-04-28 10:00:00,33.44,33.52,33.42,33.42,96300.0,25.5038,25.5649,25.4886,25.4886,96300.0
2014-04-28 10:10:00,33.42,33.43,33.35,33.41,171700.0,25.4886,25.4962,25.4352,25.481,171700.0
2014-04-28 10:20:00,33.42,33.48,33.29,33.3,222900.0,25.4886,25.5344,25.3894,25.3971,222900.0
2014-04-28 10:30:00,33.31,33.44,33.31,33.39,102700.0,25.4047,25.5038,25.4047,25.4657,102700.0
2014-04-28 10:40:00,33.4,33.42,33.34,33.34,56000.0,25.4733,25.4886,25.4276,25.4276,56000.0
2014-04-28 10:50:00,33.35,33.36,33.26,33.28,54900.0,25.4352,25.4428,25.3666,25.3818,54900.0
2014-04-28 11:00:00,33.27,33.36,33.27,33.3,41300.0,25.3742,25.4428,25.3742,25.3971,41300.0
2014-04-28 11:10:00,33.29,33.29,33.21,33.22,91900.0,25.3894,25.3894,25.3284,25.3361,91900.0
2014-04-28 11:20:00,33.22,33.23,33.12,33.16,99400.0,25.3361,25.3437,25.2598,25.2903,99400.0
2014-04-28 11:30:00,33.15,33.23,33.15,33.2,128900.0,25.2827,25.3437,25.2827,25.3208,128900.0
2014-04-28 11:40:00,33.2,33.22,33.17,33.2,56700.0,25.3208,25.3361,25.2979,25.3208,56700.0
2014-04-28 11:50:00,33.2,33.23,33.08,33.11,135100.0,25.3208,25.3437,25.2293,25.2522,135100.0
2014-04-28 12:00:00,33.1,33.15,33.1,33.11,52700.0,25.2445,25.2827,25.2445,25.2522,52700.0
2014-04-28 12:10:00,33.12,33.23,33.12,33.22,44100.0,25.2598,25.3437,25.2598,25.3361,44100.0
2014-04-28 12:20:00,33.22,33.23,33.19,33.22,50000.0,25.3361,25.3437,25.3132,25.3361,50000.0
2014-04-28 12:30:00,33.22,33.24,33.2,33.21,43000.0,25.3361,25.3513,25.3208,25.3284,43000.0
2014-04-28 12:40:00,33.2,33.25,33.2,33.25,45400.0,25.3208,25.3589,25.3208,25.3589,45400.0
2014-04-28 12:50:00,33.24,33.25,33.2,33.2,91900.0,25.3513,25.3589,25.3208,25.3208,91900.0
2014-04-28 13:00:00,33.2,33.2,33.09,33.1,63400.0,25.3208,25.3208,25.2369,25.2445,63400.0
2014-04-28 13:10:00,33.09,33.13,33.04,33.05,72700.0,25.2369,25.2674,25.1988,25.2064,72700.0
2014-04-28 13:20:00,33.05,33.08,33.02,33.06,56800.0,25.2064,25.2293,25.1835,25.214,56800.0
2014-04-28 13:30:00,33.05,33.09,33.02,33.09,72100.0,25.2064,25.2369,25.1835,25.2369,72100.0
2014-04-28 13:40:00,33.08,33.13,33.08,33.13,56200.0,25.2293,25.2674,25.2293,25.2674,56200.0
2014-04-28 13:50:00,33.13,33.2,33.07,33.09,83500.0,25.2674,25.3208,25.2217,25.2369,83500.0
2014-04-28 14:00:00,33.09,33.13,33.04,33.13,61100.0,25.2369,25.2674,25.1988,25.2674,61100.0
2014-04-28 14:10:00,33.13,33.19,33.1,33.19,81500.0,25.2674,25.3132,25.2445,25.3132,81500.0
2014-04-28 14:20:00,33.19,33.26,33.17,33.25,76200.0,25.3132,25.3666,25.2979,25.3589,76200.0
2014-04-28 14:30:00,33.25,33.27,33.2,33.22,59900.0,25.3589,25.3742,25.3208,25.3361,59900.0
2014-04-28 14:40:00,33.23,33.27,33.19,33.26,71600.0,25.3437,25.3742,25.3132,25.3666,71600.0
2014-04-28 14:50:00,33.26,33.28,33.23,33.24,60100.0,25.3666,25.3818,25.3437,25.3513,60100.0
2014-04-28 15:00:00,33.24,33.36,33.23,33.35,96400.0,25.3513,25.4428,25.3437,25.4352,96400.0
2014-04-28 15:10:00,33.36,33.41,33.33,33.39,134200.0,25.4428,25.481,25.4199,25.4657,134200.0
2014-04-28 15:20:00,33.39,33.47,33.36,33.42,133800.0,25.4657,25.5267,25.4428,25.4886,133800.0
2014-04-28 15:30:00,33.42,33.48,33.41,33.41,106200.0,25.4886,25.5344,25.481,25.481,106200.0
2014-04-28 15:40:00,33.41,33.43,33.35,33.38,160600.0,25.481,25.4962,25.4352,25.4581,160600.0
2014-04-28 15:50:00,33.37,33.42,33.36,33.37,280100.0,25.4505,25.4886,25.4428,25.4505,280100.0
2014-04-29 09:30:00,33.58,33.72,33.44,33.68,217300.0,25.6106,25.7174,25.5038,25.6869,217300.0
2014-04-29 09:40:00,33.69,33.69,33.57,33.66,137200.0,25.6945,25.6945,25.603,25.6716,137200.0
2014-04-29 09:50:00,33.66,33.82,33.66,33.81,194800.0,25.6716,25.7937,25.6716,25.786,194800.0
2014-04-29 10:00:00,33.8,33.81,33.71,33.71,96400.0,25.7784,25.786,25.7098,25.7098,96400.0
2014-04-29 10:10:00,33.7,33.72,33.62,33.63,72200.0,25.7021,25.7174,25.6411,25.6488,72200.0
2014-04-29 10:20:00,33.63,33.69,33.6,33.65,99400.0,25.6488,25.6945,25.6259,25.664,99400.0
2014-04-29 10:30:00,33.65,33.72,33.64,33.72,71200.0,25.664,25.7174,25.6564,25.7174,71200.0
2014-04-29 10:40:00,33.71,33.75,33.68,33.69,55400.0,25.7098,25.7403,25.6869,25.6945,55400.0
2014-04-29 10:50:00,33.7,33.72,33.66,33.68,62500.0,25.7021,25.7174,25.6716,25.6869,62500.0
2014-04-29 11:00:00,33.68,33.74,33.67,33.72,61900.0,25.6869,25.7326,25.6793,25.7174,61900.0
2014-04-29 11:10:00,33.71,33.72,33.66,33.67,52300.0,25.7098,25.7174,25.6716,25.6793,52300.0
2014-04-29 11:20:00,33.67,33.72,33.64,33.71,81200.0,25.6793,25.7174,25.6564,25.7098,81200.0
2014-04-29 11:30:00,33.7,33.77,33.69,33.75,87100.0,25.7021,25.7555,25.6945,25.7403,87100.0
2014-04-29 11:40:00,33.74,33.78,33.73,33.76,43700.0,25.7326,25.7632,25.725,25.7479,43700.0
2014-04-29 11:50:00,33.76,33.78,33.71,33.77,60800.0,25.7479,25.7632,25.7098,25.7555,60800.0
2014-04-29 12:00:00,33.77,33.77,33.73,33.73,23800.0,25.7555,25.7555,25.725,25.725,23800.0
2014-04-29 12:10:00,33.73,33.78,33.73,33.78,78400.0,25.725,25.7632,25.725,25.7632,78400.0
2014-04-29 12:20:00,33.78,33.84,33.77,33.81,60900.0,25.7632,25.8089,25.7555,25.786,60900.0
2014-04-29 12:30:00,33.8,33.84,33.79,33.81,44900.0,25.7784,25.8089,25.7708,25.786,44900.0
2014-04-29 12:40:00,33.82,33.85,33.82,33.83,30800.0,25.7937,25.8165,25.7937,25.8013,30800.0
2014-04-29 12:50:00,33.83,33.88,33.83,33.87,139600.0,25.8013,25.8394,25.8013,25.8318,139600.0
2014-04-29 13:00:00,33.87,33.91,33.87,33.88,59600.0,25.8318,25.8623,25.8318,25.8394,59600.0
2014-04-29 13:10:00,33.88,33.93,33.87,33.9,66700.0,25.8394,25.8776,25.8318,25.8547,66700.0
2014-04-29 13:20:00,33.9,33.93,33.9,33.93,76000.0,25.8547,25.8776,25.8547,25.8776,76000.0
2014-04-29 13:30:00,33.93,33.94,33.9,33.9,47400.0,25.8776,25.8852,25.8547,25.8547,47400.0
2014-04-29 13:40:00,33.91,33.91,33.84,33.88,60400.0,25.8623,25.8623,25.8089,25.8394,60400.0
2014-04-29 13:50:00,33.87,33.93,33.87,33.91,68700.0,25.8318,25.8776,25.8318,25.8623,68700.0
2014-04-29 14:00:00,33.92,33.92,33.86,33.87,85500.0,25.8699,25.8699,25.8242,25.8318,85500.0
2014-04-29 14:10:00,33.88,33.91,33.88,33.9,73300.0,25.8394,25.8623,25.8394,25.8547,73300.0
2014-04-29 14:20:00,33.9,33.93,33.87,33.88,62500.0,25.8547,25.8776,25.8318,25.8394,62500.0
2014-04-29 14:30:00,33.88,33.9,33.84,33.88,97600.0,25.8394,25.8547,25.8089,25.8394,97600.0
2014-04-29 14:40:00,33.88,33.9,33.87,33.89,68600.0,25.8394,25.8547,25.8318,25.847,68600.0
2014-04-29 14:50:00,33.89,33.89,33.86,33.86,157300.0,25.847,25.847,25.8242,25.8242,157300.0
2014-04-29 15:00:00,33.86,33.91,33.85,33.9,57200.0,25.8242,25.8623,25.8165,25.8547,57200.0
2014-04-29 15:10:00,33.89,33.9,33.84,33.85,26200.0,25.847,25.8547,25.8089,25.8165,26200.0
2014-04-29 15:20:00,33.84,33.91,33.84,33.89,123800.0,25.8089,25.8623,25.8089,25.847,123800.0
2014-04-29 15:30:00,33.9,33.91,33.87,33.89,146300.0,25.8547,25.8623,25.8318,25.847,146300.0
2014-04-29 15:40:00,33.89,33.89,33.87,33.88,133700.0,25.847,25.847,25.8318,25.8394,133700.0
2014-04-29 15:50:00,33.87,33.88,33.82,33.82,452500.0,25.8318,25.8394,25.7937,25.7937,452500.0
2014-04-30 09:30:00,33.84,33.84,33.65,33.67,243700.0,25.8089,25.8089,25.664,25.6793,243700.0
2014-04-30 09:40:00,33.67,33.68,33.58,33.62,132800.0,25.6793,25.6869,25.6106,25.6411,132800.0
2014-04-30 09:50:00,33.62,33.67,33.6,33.67,102200.0,25.6411,25.6793,25.6259,25.6793,102200.0
2014-04-30 10:00:00,33.66,33.67,33.62,33.63,138800.0,25.6716,25.6793,25.6411,25.6488,138800.0
2014-04-30 10:10:00,33.64,33.67,33.63,33.65,169900.0,25.6564,25.6793,25.6488,25.664,169900.0
2014-04-30 10:20:00,33.65,33.68,33.6,33.66,124100.0,25.664,25.6869,25.6259,25.6716,124100.0
2014-04-30 10:30:00,33.67,33.68,33.64,33.65,76500.0,25.6793,25.6869,25.6564,25.664,76500.0
2014-04-30 10:40:00,33.66,33.67,33.63,33.66,125200.0,25.6716,25.6793,25.6488,25.6716,125200.0
2014-04-30 10:50:00,33.67,33.78,33.66,33.75,149900.0,25.6793,25.7632,25.6716,25.7403,149900.0
2014-04-30 11:00:00,33.75,33.75,33.72,33.72,84100.0,25.7403,25.7403,25.7174,25.7174,84100.0
2014-04-30 11:10:00,33.72,33.73,33.67,33.69,122200.0,25.7174,25.725,25.6793,25.6945,122200.0
2014-04-30 11:20:00,33.68,33.71,33.66,33.71,98900.0,25.6869,25.7098,25.6716,25.7098,98900.0
2014-04-30 11:30:00,33.72,33.76,33.71,33.76,65600.0,25.7174,25.7479,25.7098,25.7479,65600.0
2014-04-30 11:40:00,33.76,33.8,33.75,33.75,52100.0,25.7479,25.7784,25.7403,25.7403,52100.0
2014-04-30 11:50:00,33.75,33.76,33.72,33.72,60000.0,25.7403,25.7479,25.7174,25.7174,60000.0
2014-04-30 12:00:00,33.73,33.74,33.71,33.73,45800.0,25.725,25.7326,25.7098,25.725,45800.0
2014-04-30 12:10:00,33.74,33.78,33.72,33.75,102300.0,25.7326,25.7632,25.7174,25.7403,102300.0
2014-04-30 12:20:00,33.75,33.79,33.72,33.78,50400.0,25.7403,25.7708,25.7174,25.7632,50400.0
2014-04-30 12:30:00,33.78,33.78,33.74,33.77,36500.0,25.7632,25.7632,25.7326,25.7555,36500.0
2014-04-30 12:40:00,33.76,33.77,33.73,33.73,151000.0,25.7479,25.7555,25.725,25.725,151000.0
2014-04-30 12:50:00,33.73,33.76,33.72,33.75,51700.0,25.725,25.7479,25.7174,25.7403,51700.0
2014-04-30 13:00:00,33.74,33.77,33.74,33.77,48300.0,25.7326,25.7555,25.7326,25.7555,48300.0
2014-04-30 13:10:00,33.77,33.77,33.72,33.72,47000.0,25.7555,25.7555,25.7174,25.7174,47000.0
2014-04-30 13:20:00,33.72,33.76,33.72,33.76,50900.0,25.7174,25.7479,25.7174,25.7479,50900.0
2014-04-30 13:30:00,33.76,33.76,33.72,33.75,60100.0,25.7479,25.7479,25.7174,25.7403,60100.0
2014-04-30 13:40:00,33.74,33.75,33.73,33.74,50200.0,25.7326,25.7403,25.725,25.7326,50200.0
2014-04-30 13:50:00,33.74,33.8,33.73,33.8,62700.0,25.7326,25.7784,25.725,25.7784,62700.0
2014-04-30 14:00:00,33.8,33.86,33.73,33.84,112600.0,25.7784,25.8242,25.725,25.8089,112600.0
2014-04-30 14:10:00,33.83,33.86,33.75,33.86,179000.0,25.8013,25.8242,25.7403,25.8242,179000.0
2014-04-30 14:20:00,33.86,33.87,33.82,33.84,137900.0,25.8242,25.8318,25.7937,25.8089,137900.0
2014-04-30 14:30:00,33.84,33.87,33.83,33.84,110500.0,25.8089,25.8318,25.8013,25.8089,110500.0
2014-04-30 14:40:00,33.84,33.89,33.84,33.89,118500.0,25.8089,25.847,25.8089,25.847,118500.0
2014-04-30 14:50:00,33.89,33.94,33.87,33.9,168700.0,25.847,25.8852,25.8318,25.8547,168700.0
2014-04-30 15:00:00,33.91,33.92,33.86,33.88,113400.0,25.8623,25.8699,25.8242,25.8394,113400.0
2014-04-30 15:10:00,33.87,33.91,33.84,33.84,152900.0,25.8318,25.8623,25.8089,25.8089,152900.0
2014-04-30 15:20:00,33.84,33.9,33.83,33.9,162800.0,25.8089,25.8547,25.8013,25.8547,162800.0
2014-04-30 15:30:00,33.89,33.93,33.89,33.9,176300.0,25.847,25.8776,25.847,25.8547,176300.0
2014-04-30 15:40:00,33.9,33.96,33.84,33.85,407900.0,25.8547,25.9004,25.8089,25.8165,407900.0
2014-04-30 15:50:00,33.86,33.86,33.82,33.86,601600.0,25.8242,25.8242,25.7937,25.8242,601600.0
2014-05-01 09:30:00,33.92,33.99,33.83,33.91,159800.0,25.8699,25.9233,25.8013,25.8623,159800.0
2014-05-01 09:40:00,33.92,34.14,33.92,34.11,130000.0,25.8699,26.0377,25.8699,26.0148,130000.0
2014-05-01 09:50:00,34.11,34.15,34.02,34.02,112100.0,26.0148,26.0453,25.9462,25.9462,112100.0
2014-05-01 10:00:00,34.02,34.07,33.91,33.93,188800.0,25.9462,25.9843,25.8623,25.8776,188800.0
2014-05-01 10:10:00,33.94,33.95,33.85,33.86,122800.0,25.8852,25.8928,25.8165,25.8242,122800.0
2014-05-01 10:20:00,33.86,33.97,33.84,33.95,93800.0,25.8242,25.9081,25.8089,25.8928,93800.0
2014-05-01 10:30:00,33.95,34.07,33.95,34.07,91400.0,25.8928,25.9843,25.8928,25.9843,91400.0
2014-05-01 10:40:00,34.08,34.12,34.05,34.11,71300.0,25.992,26.0225,25.9691,26.0148,71300.0
2014-05-01 10:50:00,34.11,34.19,34.1,34.15,134600.0,26.0148,26.0759,26.0072,26.0453,134600.0
2014-05-01 11:00:00,34.15,34.15,34.05,34.08,91700.0,26.0453,26.0453,25.9691,25.992,91700.0
2014-05-01 11:10:00,34.07,34.1,34.05,34.05,196400.0,25.9843,26.0072,25.9691,25.9691,196400.0
2014-05-01 11:20:00,34.05,34.06,33.99,34.03,181300.0,25.9691,25.9767,25.9233,25.9538,181300.0
2014-05-01 11:30:00,34.03,34.07,34.02,34.03,91000.0,25.9538,25.9843,25.9462,25.9538,91000.0
2014-05-01 11:40:00,34.03,34.05,34.0,34.01,76500.0,25.9538,25.9691,25.9309,25.9386,76500.0
2014-05-01 11:50:00,34.01,34.01,33.96,33.96,84300.0,25.9386,25.9386,25.9004,25.9004,84300.0
2014-05-01 12:00:00,33.97,33.99,33.96,33.99,65500.0,25.9081,25.9233,25.9004,25.9233,65500.0
2014-05-01 12:10:00,33.99,34.01,33.97,33.98,162600.0,25.9233,25.9386,25.9081,25.9157,162600.0
2014-05-01 12:20:00,33.99,34.02,33.97,34.02,68900.0,25.9233,25.9462,25.9081,25.9462,68900.0
2014-05-01 12:30:00,34.01,34.02,33.96,33.97,65800.0,25.9386,25.9462,25.9004,25.9081,65800.0
2014-05-01 12:40:00,33.97,33.98,33.94,33.95,113900.0,25.9081,25.9157,25.8852,25.8928,113900.0
2014-05-01 12:50:00,33.95,33.98,33.94,33.95,77100.0,25.8928,25.9157,25.8852,25.8928,77100.0
2014-05-01 13:00:00,33.96,33.98,33.95,33.98,48500.0,25.9004,25.9157,25.8928,25.9157,48500.0
2014-05-01 13:10:00,33.98,33.98,33.93,33.93,72700.0,25.9157,25.9157,25.8776,25.8776,72700.0
2014-05-01 13:20:00,33.93,33.95,33.89,33.92,66400.0,25.8776,25.8928,25.847,25.8699,66400.0
2014-05-01 13:30:00,33.92,33.92,33.87,33.91,105500.0,25.8699,25.8699,25.8318,25.8623,105500.0
2014-05-01 13:40:00,33.9,33.91,33.85,33.87,64200.0,25.8547,25.8623,25.8165,25.8318,64200.0
2014-05-01 13:50:00,33.87,33.87,33.76,33.82,81500.0,25.8318,25.8318,25.7479,25.7937,81500.0
2014-05-01 14:00:00,33.82,33.87,33.8,33.87,74300.0,25.7937,25.8318,25.7784,25.8318,74300.0
2014-05-01 14:10:00,33.88,33.9,33.83,33.87,64300.0,25.8394,25.8547,25.8013,25.8318,64300.0
2014-05-01 14:20:00,33.87,33.91,33.87,33.91,66000.0,25.8318,25.8623,25.8318,25.8623,66000.0
2014-05-01 14:30:00,33.91,33.94,33.87,33.89,56100.0,25.8623,25.8852,25.8318,25.847,56100.0
2014-05-01 14:40:00,33.89,33.91,33.82,33.86,118700.0,25.847,25.8623,25.7937,25.8242,118700.0
2014-05-01 14:50:00,33.86,33.89,33.84,33.87,91200.0,25.8242,25.847,25.8089,25.8318,91200.0
2014-05-01 15:00:00,33.88,33.89,33.84,33.88,92800.0,25.8394,25.847,25.8089,25.8394,92800.0
2014-05-01 15:10:00,33.88,33.95,33.86,33.93,84300.0,25.8394,25.8928,25.8242,25.8776,84300.0
2014-05-01 15:20:00,33.93,33.95,33.92,33.93,86900.0,25.8776,25.8928,25.8699,25.8776,86900.0
2014-05-01 15:30:00,33.93,33.96,33.91,33.93,202100.0,25.8776,25.9004,25.8623,25.8776,202100.0
2014-05-01 15:40:00,33.93,33.94,33.9,33.91,166300.0,25.8776,25.8852,25.8547,25.8623,166300.0
2014-05-01 15:50:00,33.91,33.95,33.91,33.95,238200.0,25.8623,25.8928,25.8623,25.8928,238200.0
2014-05-02 09:30:00,34.11,34.5,34.01,34.5,211300.0,26.0148,26.3123,25.9386,26.3123,211300.0
2014-05-02 09:40:00,34.5,34.61,34.39,34.53,249700.0,26.3123,26.3962,26.2284,26.3352,249700.0
2014-05-02 09:50:00,34.52,34.67,34.51,34.62,215900.0,26.3275,26.4419,26.3199,26.4038,215900.0
2014-05-02 10:00:00,34.62,34.7,34.56,34.66,229200.0,26.4038,26.4648,26.358,26.4343,229200.0
2014-05-02 10:10:00,34.65,34.77,34.65,34.7,185500.0,26.4267,26.5182,26.4267,26.4648,185500.0
2014-05-02 10:20:00,34.7,34.73,34.6,34.64,111700.0,26.4648,26.4877,26.3885,26.4191,111700.0
2014-05-02 10:30:00,34.64,34.65,34.58,34.6,103100.0,26.4191,26.4267,26.3733,26.3885,103100.0
2014-05-02 10:40:00,34.6,34.62,34.35,34.35,132900.0,26.3885,26.4038,26.1979,26.1979,132900.0
2014-05-02 10:50:00,34.35,34.43,34.29,34.29,202300.0,26.1979,26.2589,26.1521,26.1521,202300.0
2014-05-02 11:00:00,34.29,34.4,34.28,34.38,170700.0,26.1521,26.236,26.1445,26.2208,170700.0
2014-05-02 11:10:00,34.37,34.38,34.3,34.34,80200.0,26.2131,26.2208,26.1597,26.1903,80200.0
2014-05-02 11:20:00,34.34,34.37,34.28,34.29,86700.0,26.1903,26.2131,26.1445,26.1521,86700.0
2014-05-02 11:30:00,34.29,34.34,34.27,34.3,79600.0,26.1521,26.1903,26.1369,26.1597,79600.0
2014-05-02 11:40:00,34.3,34.34,34.25,34.34,63200.0,26.1597,26.1903,26.1216,26.1903,63200.0
2014-05-02 11:50:00,34.34,34.39,34.31,34.37,67700.0,26.1903,26.2284,26.1674,26.2131,67700.0
2014-05-02 12:00:00,34.36,34.53,34.36,34.45,316300.0,26.2055,26.3352,26.2055,26.2741,316300.0
2014-05-02 12:10:00,34.45,34.5,34.43,34.47,151900.0,26.2741,26.3123,26.2589,26.2894,151900.0
2014-05-02 12:20:00,34.47,34.49,34.45,34.47,68900.0,26.2894,26.3047,26.2741,26.2894,68900.0
2014-05-02 12:30:00,34.46,34.48,34.42,34.47,64600.0,26.2818,26.297,26.2513,26.2894,64600.0
2014-05-02 12:40:00,34.47,34.55,34.47,34.54,69800.0,26.2894,26.3504,26.2894,26.3428,69800.0
2014-05-02 12:50:00,34.54,34.56,34.52,34.53,75000.0,26.3428,26.358,26.3275,26.3352,75000.0
2014-05-02 13:00:00,34.52,34.53,34.48,34.48,59600.0,26.3275,26.3352,26.297,26.297,59600.0
2014-05-02 13:10:00,34.48,34.49,34.45,34.47,126600.0,26.297,26.3047,26.2741,26.2894,126600.0
2014-05-02 13:20:00,34.47,34.53,34.45,34.46,80700.0,26.2894,26.3352,26.2741,26.2818,80700.0
2014-05-02 13:30:00,34.47,34.52,34.45,34.45,75400.0,26.2894,26.3275,26.2741,26.2741,75400.0
2014-05-02 13:40:00,34.45,34.49,34.45,34.48,76700.0,26.2741,26.3047,26.2741,26.297,76700.0
2014-05-02 13:50:00,34.48,34.5,34.43,34.45,98000.0,26.297,26.3123,26.2589,26.2741,98000.0
2014-05-02 14:00:00,34.45,34.47,34.41,34.41,92400.0,26.2741,26.2894,26.2436,26.2436,92400.0
2014-05-02 14:10:00,34.4,34.49,34.4,34.47,71100.0,26.236,26.3047,26.236,26.2894,71100.0
2014-05-02 14:20:00,34.48,34.48,34.41,34.42,111100.0,26.297,26.297,26.2436,26.2513,111100.0
2014-05-02 14:30:00,34.42,34.44,34.4,34.44,91900.0,26.2513,26.2665,26.236,26.2665,91900.0
2014-05-02 14:40:00,34.44,34.46,34.4,34.43,91800.0,26.2665,26.2818,26.236,26.2589,91800.0
2014-05-02 14:50:00,34.43,34.47,34.43,34.45,118800.0,26.2589,26.2894,26.2589,26.2741,118800.0
2014-05-02 15:00:00,34.45,34.49,34.44,34.49,96200.0,26.2741,26.3047,26.2665,26.3047,96200.0
2014-05-02 15:10:00,34.49,34.49,34.44,34.47,125200.0,26.3047,26.3047,26.2665,26.2894,125200.0
2014-05-02 15:20:00,34.47,34.47,34.38,34.42,220300.0,26.2894,26.2894,26.2208,26.2513,220300.0
2014-05-02 15:30:00,34.42,34.44,34.4,34.42,150900.0,26.2513,26.2665,26.236,26.2513,150900.0
2014-05-02 15:40:00,34.42,34.47,34.39,34.47,242900.0,26.2513,26.2894,26.2284,26.2894,242900.0
2014-05-02 15:50:00,34.47,34.47,34.43,34.43,363700.0,26.2894,26.2894,26.2589,26.2589,363700.0
2014-05-05 09:30:00,34.11,34.12,33.88,33.96,162000.0,26.0148,26.0225,25.8394,25.9004,162000.0
2014-05-05 09:40:00,33.95,33.98,33.86,33.87,142700.0,25.8928,25.9157,25.8242,25.8318,142700.0
2014-05-05 09:50:00,33.88,34.08,33.88,34.07,83400.0,25.8394,25.992,25.8394,25.9843,83400.0
2014-05-05 10:00:00,34.07,34.14,34.07,34.1,89900.0,25.9843,26.0377,25.9843,26.0072,89900.0
2014-05-05 10:10:00,34.11,34.15,34.09,34.15,147800.0,26.0148,26.0453,25.9996,26.0453,147800.0
2014-05-05 10:20:00,34.16,34.25,34.09,34.1,293600.0,26.053,26.1216,25.9996,26.0072,293600.0
2014-05-05 10:30:00,34.11,34.27,34.11,34.27,143100.0,26.0148,26.1369,26.0148,26.1369,143100.0
2014-05-05 10:40:00,34.27,34.33,34.23,34.3,138200.0,26.1369,26.1826,26.1064,26.1597,138200.0
2014-05-05 10:50:00,34.3,34.35,34.28,34.34,76800.0,26.1597,26.1979,26.1445,26.1903,76800.0
2014-05-05 11:00:00,34.34,34.34,34.26,34.31,59400.0,26.1903,26.1903,26.1292,26.1674,59400.0
2014-05-05 11:10:00,34.32,34.34,34.26,34.27,64800.0,26.175,26.1903,26.1292,26.1369,64800.0
2014-05-05 11:20:00,34.27,34.31,34.26,34.3,54500.0,26.1369,26.1674,26.1292,26.1597,54500.0
2014-05-05 11:30:00,34.3,34.36,34.3,34.34,132200.0,26.1597,26.2055,26.1597,26.1903,132200.0
2014-05-05 11:40:00,34.34,34.38,34.29,34.33,59800.0,26.1903,26.2208,26.1521,26.1826,59800.0
2014-05-05 11:50:00,34.34,34.37,34.3,34.33,81500.0,26.1903,26.2131,26.1597,26.1826,81500.0
2014-05-05 12:00:00,34.33,34.38,34.31,34.31,55600.0,26.1826,26.2208,26.1674,26.1674,55600.0
2014-05-05 12:10:00,34.32,34.39,34.32,34.35,60400.0,26.175,26.2284,26.175,26.1979,60400.0
2014-05-05 12:20:00,34.35,34.37,34.33,34.37,48600.0,26.1979,26.2131,26.1826,26.2131,48600.0
2014-05-05 12:30:00,34.37,34.39,34.34,34.35,31100.0,26.2131,26.2284,26.1903,26.1979,31100.0
2014-05-05 12:40:00,34.35,34.36,34.32,34.34,29100.0,26.1979,26.2055,26.175,26.1903,29100.0
2014-05-05 12:50:00,34.34,34.36,34.3,34.3,54900.0,26.1903,26.2055,26.1597,26.1597,54900.0
2014-05-05 13:00:00,34.3,34.32,34.3,34.32,33100.0,26.1597,26.175,26.1597,26.175,33100.0
2014-05-05 13:10:00,34.31,34.32,34.25,34.27,53400.0,26.1674,26.175,26.1216,26.1369,53400.0
2014-05-05 13:20:00,34.27,34.28,34.24,34.25,65500.0,26.1369,26.1445,26.114,26.1216,65500.0
2014-05-05 13:30:00,34.25,34.3,34.25,34.3,38500.0,26.1216,26.1597,26.1216,26.1597,38500.0
2014-05-05 13:40:00,34.29,34.31,34.27,34.31,29900.0,26.1521,26.1674,26.1369,26.1674,29900.0
2014-05-05 13:50:00,34.31,34.31,34.28,34.29,43300.0,26.1674,26.1674,26.1445,26.1521,43300.0
2014-05-05 14:00:00,34.29,34.32,34.29,34.31,54200.0,26.1521,26.175,26.1521,26.1674,54200.0
2014-05-05 14:10:00,34.32,34.32,34.3,34.32,49100.0,26.175,26.175,26.1597,26.175,49100.0
2014-05-05 14:20:00,34.32,34.34,34.31,34.34,41800.0,26.175,26.1903,26.1674,26.1903,41800.0
2014-05-05 14:30:00,34.34,34.35,34.31,34.33,52500.0,26.1903,26.1979,26.1674,26.1826,52500.0
2014-05-05 14:40:00,34.33,34.4,34.33,34.4,52900.0,26.1826,26.236,26.1826,26.236,52900.0
2014-05-05 14:50:00,34.4,34.41,34.34,34.34,78900.0,26.236,26.2436,26.1903,26.1903,78900.0
2014-05-05 15:00:00,34.35,34.36,34.32,34.35,74700.0,26.1979,26.2055,26.175,26.1979,74700.0
2014-05-05 15:10:00,34.36,34.37,34.31,34.33,76700.0,26.2055,26.2131,26.1674,26.1826,76700.0
2014-05-05 15:20:00,34.34,34.34,34.3,34.34,91600.0,26.1903,26.1903,26.1597,26.1903,91600.0
2014-05-05 15:30:00,34.34,34.35,34.32,34.32,87800.0,26.1903,26.1979,26.175,26.175,87800.0
2014-05-05 15:40:00,34.33,34.33,34.27,34.29,167300.0,26.1826,26.1826,26.1369,26.1521,167300.0
2014-05-05 15:50:00,34.29,34.32,34.28,34.31,270600.0,26.1521,26.175,26.1445,26.1674,270600.0
2014-05-06 09:30:00,34.18,34.18,33.96,34.02,104700.0,26.0682,26.0682,25.9004,25.9462,104700.0
2014-05-06 09:40:00,34.01,34.01,33.92,33.99,103400.0,25.9386,25.9386,25.8699,25.9233,103400.0
2014-05-06 09:50:00,33.99,34.0,33.89,33.9,127800.0,25.9233,25.9309,25.847,25.8547,127800.0
2014-05-06 10:00:00,33.9,33.94,33.87,33.92,80100.0,25.8547,25.8852,25.8318,25.8699,80100.0
2014-05-06 10:10:00,33.92,34.01,33.9,33.98,252400.0,25.8699,25.9386,25.8547,25.9157,252400.0
2014-05-06 10:20:00,33.98,34.08,33.97,34.07,51000.0,25.9157,25.992,25.9081,25.9843,51000.0
2014-05-06 10:30:00,34.08,34.14,34.08,34.11,84600.0,25.992,26.0377,25.992,26.0148,84600.0
2014-05-06 10:40:00,34.11,34.11,34.04,34.06,90900.0,26.0148,26.0148,25.9614,25.9767,90900.0
2014-05-06 10:50:00,34.05,34.06,33.93,33.94,273700.0,25.9691,25.9767,25.8776,25.8852,273700.0
2014-05-06 11:00:00,33.93,34.01,33.92,33.95,222100.0,25.8776,25.9386,25.8699,25.8928,222100.0
2014-05-06 11:10:00,33.95,33.98,33.94,33.97,44400.0,25.8928,25.9157,25.8852,25.9081,44400.0
2014-05-06 11:20:00,33.97,33.99,33.95,33.97,68000.0,25.9081,25.9233,25.8928,25.9081,68000.0
2014-05-06 11:30:00,33.97,33.99,33.96,33.97,71400.0,25.9081,25.9233,25.9004,25.9081,71400.0
2014-05-06 11:40:00,33.97,33.97,33.93,33.93,89400.0,25.9081,25.9081,25.8776,25.8776,89400.0
2014-05-06 11:50:00,33.93,33.98,33.93,33.97,136600.0,25.8776,25.9157,25.8776,25.9081,136600.0
2014-05-06 12:00:00,33.96,33.97,33.91,33.91,36600.0,25.9004,25.9081,25.8623,25.8623,36600.0
2014-05-06 12:10:00,33.91,33.91,33.84,33.85,71400.0,25.8623,25.8623,25.8089,25.8165,71400.0
2014-05-06 12:20:00,33.85,33.86,33.79,33.8,107600.0,25.8165,25.8242,25.7708,25.7784,107600.0
2014-05-06 12:30:00,33.8,33.86,33.8,33.83,53100.0,25.7784,25.8242,25.7784,25.8013,53100.0
2014-05-06 12:40:00,33.84,33.84,33.79,33.8,44400.0,25.8089,25.8089,25.7708,25.7784,44400.0
2014-05-06 12:50:00,33.8,33.81,33.77,33.77,33900.0,25.7784,25.786,25.7555,25.7555,33900.0
2014-05-06 13:00:00,33.78,33.8,33.74,33.74,177100.0,25.7632,25.7784,25.7326,25.7326,177100.0
2014-05-06 13:10:00,33.74,33.75,33.72,33.75,56400.0,25.7326,25.7403,25.7174,25.7403,56400.0
2014-05-06 13:20:00,33.75,33.76,33.73,33.75,113800.0,25.7403,25.7479,25.725,25.7403,113800.0
2014-05-06 13:30:00,33.74,33.76,33.7,33.7,43100.0,25.7326,25.7479,25.7021,25.7021,43100.0
2014-05-06 13:40:00,33.71,33.73,33.68,33.7,64400.0,25.7098,25.725,25.6869,25.7021,64400.0
2014-05-06 13:50:00,33.71,33.74,33.68,33.69,47500.0,25.7098,25.7326,25.6869,25.6945,47500.0
2014-05-06 14:00:00,33.69,33.72,33.65,33.71,87100.0,25.6945,25.7174,25.664,25.7098,87100.0
2014-05-06 14:10:00,33.71,33.73,33.7,33.7,76400.0,25.7098,25.725,25.7021,25.7021,76400.0
2014-05-06 14:20:00,33.7,33.73,33.66,33.67,104200.0,25.7021,25.725,25.6716,25.6793,104200.0
2014-05-06 14:30:00,33.67,33.7,33.64,33.67,76200.0,25.6793,25.7021,25.6564,25.6793,76200.0
2014-05-06 14:40:00,33.68,33.72,33.66,33.66,73000.0,25.6869,25.7174,25.6716,25.6716,73000.0
2014-05-06 14:50:00,33.66,33.73,33.65,33.65,111600.0,25.6716,25.725,25.664,25.664,111600.0
2014-05-06 15:00:00,33.65,33.66,33.61,33.65,117900.0,25.664,25.6716,25.6335,25.664,117900.0
2014-05-06 15:10:00,33.64,33.7,33.64,33.69,102500.0,25.6564,25.7021,25.6564,25.6945,102500.0
2014-05-06 15:20:00,33.68,33.71,33.66,33.66,154700.0,25.6869,25.7098,25.6716,25.6716,154700.0
2014-05-06 15:30:00,33.65,33.71,33.64,33.71,154000.0,25.664,25.7098,25.6564,25.7098,154000.0
2014-05-06 15:40:00,33.71,33.71,33.66,33.68,168000.0,25.7098,25.7098,25.6716,25.6869,168000.0
2014-05-06 15:50:00,33.67,33.68,33.6,33.61,458100.0,25.6793,25.6869,25.6259,25.6335,458100.0
2014-05-07 09:30:00,33.76,33.91,33.75,33.79,99100.0,25.7479,25.8623,25.7403,25.7708,99100.0
2014-05-07 09:40:00,33.78,33.89,33.75,33.84,129300.0,25.7632,25.847,25.7403,25.8089,129300.0
2014-05-07 09:50:00,33.84,33.85,33.7,33.73,129800.0,25.8089,25.8165,25.7021,25.725,129800.0
2014-05-07 10:00:00,33.74,33.81,33.65,33.65,142600.0,25.7326,25.786,25.664,25.664,142600.0
2014-05-07 10:10:00,33.66,33.67,33.58,33.66,131100.0,25.6716,25.6793,25.6106,25.6716,131100.0
2014-05-07 10:20:00,33.66,33.68,33.61,33.64,162600.0,25.6716,25.6869,25.6335,25.6564,162600.0
2014-05-07 10:30:00,33.64,33.75,33.62,33.73,155100.0,25.6564,25.7403,25.6411,25.725,155100.0
2014-05-07 10:40:00,33.74,33.76,33.68,33.71,167000.0,25.7326,25.7479,25.6869,25.7098,167000.0
2014-05-07 10:50:00,33.71,33.75,33.68,33.71,112200.0,25.7098,25.7403,25.6869,25.7098,112200.0
2014-05-07 11:00:00,33.71,33.82,33.7,33.82,133900.0,25.7098,25.7937,25.7021,25.7937,133900.0
2014-05-07 11:10:00,33.82,33.87,33.82,33.83,258900.0,25.7937,25.8318,25.7937,25.8013,258900.0
2014-05-07 11:20:00,33.83,33.87,33.77,33.87,172700.0,25.8013,25.8318,25.7555,25.8318,172700.0
2014-05-07 11:30:00,33.87,33.98,33.86,33.98,52400.0,25.8318,25.9157,25.8242,25.9157,52400.0
2014-05-07 11:40:00,33.99,34.07,33.97,34.05,66200.0,25.9233,25.9843,25.9081,25.9691,66200.0
2014-05-07 11:50:00,34.06,34.1,34.04,34.05,63700.0,25.9767,26.0072,25.9614,25.9691,63700.0
2014-05-07 12:00:00,34.05,34.09,34.02,34.08,80500.0,25.9691,25.9996,25.9462,25.992,80500.0
2014-05-07 12:10:00,34.09,34.12,34.06,34.12,37500.0,25.9996,26.0225,25.9767,26.0225,37500.0
2014-05-07 12:20:00,34.12,34.14,34.11,34.13,38900.0,26.0225,26.0377,26.0148,26.0301,38900.0
2014-05-07 12:30:00,34.13,34.14,34.07,34.09,30000.0,26.0301,26.0377,25.9843,25.9996,30000.0
2014-05-07 12:40:00,34.09,34.11,34.04,34.06,60000.0,25.9996,26.0148,25.9614,25.9767,60000.0
2014-05-07 12:50:00,34.05,34.08,34.01,34.02,70200.0,25.9691,25.992,25.9386,25.9462,70200.0
2014-05-07 13:00:00,34.02,34.05,33.96,33.97,66100.0,25.9462,25.9691,25.9004,25.9081,66100.0
2014-05-07 13:10:00,33.98,34.08,33.98,34.05,65500.0,25.9157,25.992,25.9157,25.9691,65500.0
2014-05-07 13:20:00,34.05,34.08,34.05,34.06,37600.0,25.9691,25.992,25.9691,25.9767,37600.0
2014-05-07 13:30:00,34.07,34.11,34.06,34.06,51500.0,25.9843,26.0148,25.9767,25.9767,51500.0
2014-05-07 13:40:00,34.06,34.07,34.02,34.02,66200.0,25.9767,25.9843,25.9462,25.9462,66200.0
2014-05-07 13:50:00,34.02,34.06,33.99,33.99,55900.0,25.9462,25.9767,25.9233,25.9233,55900.0
2014-05-07 14:00:00,33.99,34.08,33.98,34.07,62900.0,25.9233,25.992,25.9157,25.9843,62900.0
2014-05-07 14:10:00,34.07,34.13,34.06,34.13,58900.0,25.9843,26.0301,25.9767,26.0301,58900.0
2014-05-07 14:20:00,34.13,34.17,34.12,34.17,52000.0,26.0301,26.0606,26.0225,26.0606,52000.0
2014-05-07 14:30:00,34.17,34.17,34.13,34.15,30800.0,26.0606,26.0606,26.0301,26.0453,30800.0
2014-05-07 14:40:00,34.15,34.18,34.14,34.14,47100.0,26.0453,26.0682,26.0377,26.0377,47100.0
2014-05-07 14:50:00,34.14,34.16,34.12,34.16,86700.0,26.0377,26.053,26.0225,26.053,86700.0
2014-05-07 15:00:00,34.15,34.16,34.09,34.16,84500.0,26.0453,26.053,25.9996,26.053,84500.0
2014-05-07 15:10:00,34.16,34.19,34.16,34.18,82100.0,26.053,26.0759,26.053,26.0682,82100.0
2014-05-07 15:20:00,34.18,34.22,34.13,34.2,184500.0,26.0682,26.0987,26.0301,26.0835,184500.0
2014-05-07 15:30:00,34.19,34.26,34.19,34.24,120300.0,26.0759,26.1292,26.0759,26.114,120300.0
2014-05-07 15:40:00,34.24,34.3,34.21,34.26,230400.0,26.114,26.1597,26.0911,26.1292,230400.0
2014-05-07 15:50:00,34.27,34.32,34.25,34.3,295900.0,26.1369,26.175,26.1216,26.1597,295900.0
2014-05-08 09:30:00,34.29,34.35,34.15,34.34,149400.0,26.1521,26.1979,26.0453,26.1903,149400.0
2014-05-08 09:40:00,34.34,34.44,34.32,34.39,94600.0,26.1903,26.2665,26.175,26.2284,94600.0
2014-05-08 09:50:00,34.39,34.45,34.37,34.41,57600.0,26.2284,26.2741,26.2131,26.2436,57600.0
2014-05-08 10:00:00,34.44,34.51,34.43,34.49,128500.0,26.2665,26.3199,26.2589,26.3047,128500.0
2014-05-08 10:10:00,34.49,34.52,34.46,34.48,131100.0,26.3047,26.3275,26.2818,26.297,131100.0
2014-05-08 10:20:00,34.48,34.52,34.45,34.49,99500.0,26.297,26.3275,26.2741,26.3047,99500.0
2014-05-08 10:30:00,34.49,34.5,34.45,34.49,69700.0,26.3047,26.3123,26.2741,26.3047,69700.0
2014-05-08 10:40:00,34.49,34.54,34.44,34.54,111700.0,26.3047,26.3428,26.2665,26.3428,111700.0
2014-05-08 10:50:00,34.55,34.57,34.5,34.51,85000.0,26.3504,26.3657,26.3123,26.3199,85000.0
2014-05-08 11:00:00,34.5,34.55,34.48,34.55,71100.0,26.3123,26.3504,26.297,26.3504,71100.0
2014-05-08 11:10:00,34.55,34.57,34.5,34.53,75300.0,26.3504,26.3657,26.3123,26.3352,75300.0
2014-05-08 11:20:00,34.53,34.55,34.51,34.53,62200.0,26.3352,26.3504,26.3199,26.3352,62200.0
2014-05-08 11:30:00,34.54,34.54,34.4,34.45,819700.0,26.3428,26.3428,26.236,26.2741,819700.0
2014-05-08 11:40:00,34.45,34.48,34.4,34.46,146500.0,26.2741,26.297,26.236,26.2818,146500.0
2014-05-08 11:50:00,34.47,34.51,34.46,34.49,62000.0,26.2894,26.3199,26.2818,26.3047,62000.0
2014-05-08 12:00:00,34.49,34.5,34.48,34.5,57300.0,26.3047,26.3123,26.297,26.3123,57300.0
2014-05-08 12:10:00,34.49,34.54,34.48,34.5,98700.0,26.3047,26.3428,26.297,26.3123,98700.0
2014-05-08 12:20:00,34.5,34.54,34.5,34.52,49200.0,26.3123,26.3428,26.3123,26.3275,49200.0
2014-05-08 12:30:00,34.52,34.57,34.52,34.57,35100.0,26.3275,26.3657,26.3275,26.3657,35100.0
2014-05-08 12:40:00,34.56,34.56,34.54,34.54,82900.0,26.358,26.358,26.3428,26.3428,82900.0
2014-05-08 12:50:00,34.53,34.53,34.48,34.5,122000.0,26.3352,26.3352,26.297,26.3123,122000.0
2014-05-08 13:00:00,34.5,34.52,34.47,34.52,100100.0,26.3123,26.3275,26.2894,26.3275,100100.0
2014-05-08 13:10:00,34.51,34.52,34.47,34.48,105300.0,26.3199,26.3275,26.2894,26.297,105300.0
2014-05-08 13:20:00,34.48,34.55,34.45,34.53,196700.0,26.297,26.3504,26.2741,26.3352,196700.0
2014-05-08 13:30:00,34.54,34.59,34.51,34.56,99600.0,26.3428,26.3809,26.3199,26.358,99600.0
2014-05-08 13:40:00,34.56,34.59,34.52,34.55,106500.0,26.358,26.3809,26.3275,26.3504,106500.0
2014-05-08 13:50:00,34.55,34.55,34.51,34.54,99000.0,26.3504,26.3504,26.3199,26.3428,99000.0
2014-05-08 14:00:00,34.54,34.55,34.47,34.48,97300.0,26.3428,26.3504,26.2894,26.297,97300.0
2014-05-08 14:10:00,34.47,34.48,34.43,34.47,96400.0,26.2894,26.297,26.2589,26.2894,96400.0
2014-05-08 14:20:00,34.47,34.48,34.43,34.46,99300.0,26.2894,26.297,26.2589,26.2818,99300.0
2014-05-08 14:30:00,34.46,34.47,34.42,34.43,85300.0,26.2818,26.2894,26.2513,26.2589,85300.0
2014-05-08 14:40:00,34.43,34.44,34.38,34.38,93900.0,26.2589,26.2665,26.2208,26.2208,93900.0
2014-05-08 14:50:00,34.39,34.42,34.35,34.38,179500.0,26.2284,26.2513,26.1979,26.2208,179500.0
2014-05-08 15:00:00,34.39,34.39,34.34,34.35,243000.0,26.2284,26.2284,26.1903,26.1979,243000.0
2014-05-08 15:10:00,34.36,34.42,34.34,34.41,133100.0,26.2055,26.2513,26.1903,26.2436,133100.0
2014-05-08 15:20:00,34.41,34.45,34.4,34.44,100200.0,26.2436,26.2741,26.236,26.2665,100200.0
2014-05-08 15:30:00,34.45,34.5,34.43,34.46,158200.0,26.2741,26.3123,26.2589,26.2818,158200.0
2014-05-08 15:40:00,34.46,34.5,34.45,34.5,228300.0,26.2818,26.3123,26.2741,26.3123,228300.0
2014-05-08 15:50:00,34.49,34.5,34.46,34.48,466500.0,26.3047,26.3123,26.2818,26.297,466500.0
2014-05-09 09:30:00,34.28,34.41,34.1,34.14,315600.0,26.1445,26.2436,26.0072,26.0377,315600.0
2014-05-09 09:40:00,34.14,34.14,33.94,34.03,246600.0,26.0377,26.0377,25.8852,25.9538,246600.0
2014-05-09 09:50:00,34.03,34.04,33.88,33.89,200800.0,25.9538,25.9614,25.8394,25.847,200800.0
2014-05-09 10:00:00,33.89,33.91,33.78,33.84,444000.0,25.847,25.8623,25.7632,25.8089,444000.0
2014-05-09 10:10:00,33.84,33.98,33.82,33.98,349000.0,25.8089,25.9157,25.7937,25.9157,349000.0
2014-05-09 10:20:00,33.98,33.98,33.91,33.91,100700.0,25.9157,25.9157,25.8623,25.8623,100700.0
2014-05-09 10:30:00,33.91,34.06,33.89,34.0,283700.0,25.8623,25.9767,25.847,25.9309,283700.0
2014-05-09 10:40:00,33.99,34.0,33.9,33.91,115700.0,25.9233,25.9309,25.8547,25.8623,115700.0
2014-05-09 10:50:00,33.92,33.94,33.89,33.92,106600.0,25.8699,25.8852,25.847,25.8699,106600.0
2014-05-09 11:00:00,33.92,33.99,33.91,33.91,158400.0,25.8699,25.9233,25.8623,25.8623,158400.0
2014-05-09 11:10:00,33.9,33.93,33.88,33.92,130500.0,25.8547,25.8776,25.8394,25.8699,130500.0
2014-05-09 11:20:00,33.92,33.97,33.8,33.83,181600.0,25.8699,25.9081,25.7784,25.8013,181600.0
2014-05-09 11:30:00,33.83,34.0,33.83,33.98,153500.0,25.8013,25.9309,25.8013,25.9157,153500.0
2014-05-09 11:40:00,33.97,33.98,33.91,33.97,65100.0,25.9081,25.9157,25.8623,25.9081,65100.0
2014-05-09 11:50:00,33.97,34.0,33.97,33.97,48800.0,25.9081,25.9309,25.9081,25.9081,48800.0
2014-05-09 12:00:00,33.97,34.0,33.91,34.0,64300.0,25.9081,25.9309,25.8623,25.9309,64300.0
2014-05-09 12:10:00,33.99,34.03,33.99,34.02,134300.0,25.9233,25.9538,25.9233,25.9462,134300.0
2014-05-09 12:20:00,34.03,34.06,33.98,34.06,82800.0,25.9538,25.9767,25.9157,25.9767,82800.0
2014-05-09 12:30:00,34.06,34.16,34.05,34.15,87700.0,25.9767,26.053,25.9691,26.0453,87700.0
2014-05-09 12:40:00,34.15,34.19,34.14,34.18,75300.0,26.0453,26.0759,26.0377,26.0682,75300.0
2014-05-09 12:50:00,34.18,34.22,34.18,34.2,61400.0,26.0682,26.0987,26.0682,26.0835,61400.0
2014-05-09 13:00:00,34.2,34.22,34.17,34.17,63000.0,26.0835,26.0987,26.0606,26.0606,63000.0
2014-05-09 13:10:00,34.17,34.17,34.14,34.14,62400.0,26.0606,26.0606,26.0377,26.0377,62400.0
2014-05-09 13:20:00,34.14,34.14,34.11,34.12,64300.0,26.0377,26.0377,26.0148,26.0225,64300.0
2014-05-09 13:30:00,34.12,34.14,34.07,34.09,89700.0,26.0225,26.0377,25.9843,25.9996,89700.0
2014-05-09 13:40:00,34.09,34.09,34.05,34.07,40600.0,25.9996,25.9996,25.9691,25.9843,40600.0
2014-05-09 13:50:00,34.08,34.08,34.04,34.04,39700.0,25.992,25.992,25.9614,25.9614,39700.0
2014-05-09 14:00:00,34.03,34.06,34.01,34.02,70000.0,25.9538,25.9767,25.9386,25.9462,70000.0
2014-05-09 14:10:00,34.02,34.05,33.98,33.99,63500.0,25.9462,25.9691,25.9157,25.9233,63500.0
2014-05-09 14:20:00,33.99,33.99,33.95,33.97,104600.0,25.9233,25.9233,25.8928,25.9081,104600.0
2014-05-09 14:30:00,33.97,33.99,33.94,33.95,113200.0,25.9081,25.9233,25.8852,25.8928,113200.0
2014-05-09 14:40:00,33.95,33.96,33.89,33.92,157500.0,25.8928,25.9004,25.847,25.8699,157500.0
2014-05-09 14:50:00,33.92,34.0,33.91,33.99,159300.0,25.8699,25.9309,25.8623,25.9233,159300.0
2014-05-09 15:00:00,34.0,34.04,34.0,34.03,86700.0,25.9309,25.9614,25.9309,25.9538,86700.0
2014-05-09 15:10:00,34.03,34.03,33.99,34.02,94800.0,25.9538,25.9538,25.9233,25.9462,94800.0
2014-05-09 15:20:00,34.02,34.03,33.98,34.02,146900.0,25.9462,25.9538,25.9157,25.9462,146900.0
2014-05-09 15:30:00,34.02,34.11,34.01,34.1,174200.0,25.9462,26.0148,25.9386,26.0072,174200.0
2014-05-09 15:40:00,34.11,34.14,34.1,34.1,226300.0,26.0148,26.0377,26.0072,26.0072,226300.0
2014-05-09 15:50:00,34.1,34.11,34.08,34.1,285900.0,26.0072,26.0148,25.992,26.0072,285900.0
2014-05-12 09:30:00,34.3,34.47,34.29,34.44,220300.0,26.1597,26.2894,26.1521,26.2665,220300.0
2014-05-12 09:40:00,34.44,34.56,34.43,34.47,156000.0,26.2665,26.358,26.2589,26.2894,156000.0
2014-05-12 09:50:00,34.47,34.59,34.47,34.54,114900.0,26.2894,26.3809,26.2894,26.3428,114900.0
2014-05-12 10:00:00,34.55,34.55,34.48,34.51,157800.0,26.3504,26.3504,26.297,26.3199,157800.0
2014-05-12 10:10:00,34.5,34.55,34.48,34.51,168000.0,26.3123,26.3504,26.297,26.3199,168000.0
2014-05-12 10:20:00,34.51,34.58,34.49,34.54,102700.0,26.3199,26.3733,26.3047,26.3428,102700.0
2014-05-12 10:30:00,34.54,34.67,34.54,34.64,78700.0,26.3428,26.4419,26.3428,26.4191,78700.0
2014-05-12 10:40:00,34.64,34.68,34.61,34.61,64200.0,26.4191,26.4496,26.3962,26.3962,64200.0
2014-05-12 10:50:00,34.61,34.61,34.54,34.61,56300.0,26.3962,26.3962,26.3428,26.3962,56300.0
2014-05-12 11:00:00,34.6,34.67,34.6,34.66,63500.0,26.3885,26.4419,26.3885,26.4343,63500.0
2014-05-12 11:10:00,34.66,34.69,34.63,34.63,61600.0,26.4343,26.4572,26.4114,26.4114,61600.0
2014-05-12 11:20:00,34.63,34.67,34.61,34.64,85800.0,26.4114,26.4419,26.3962,26.4191,85800.0
2014-05-12 11:30:00,34.65,34.69,34.64,34.65,63000.0,26.4267,26.4572,26.4191,26.4267,63000.0
2014-05-12 11:40:00,34.65,34.69,34.63,34.63,64800.0,26.4267,26.4572,26.4114,26.4114,64800.0
2014-05-12 11:50:00,34.63,34.67,34.63,34.64,64000.0,26.4114,26.4419,26.4114,26.4191,64000.0
2014-05-12 12:00:00,34.65,34.69,34.64,34.69,48200.0,26.4267,26.4572,26.4191,26.4572,48200.0
2014-05-12 12:10:00,34.69,34.7,34.67,34.7,41400.0,26.4572,26.4648,26.4419,26.4648,41400.0
2014-05-12 12:20:00,34.7,34.72,34.66,34.67,66200.0,26.4648,26.4801,26.4343,26.4419,66200.0
2014-05-12 12:30:00,34.66,34.67,34.63,34.66,49100.0,26.4343,26.4419,26.4114,26.4343,49100.0
2014-05-12 12:40:00,34.65,34.66,34.62,34.62,39900.0,26.4267,26.4343,26.4038,26.4038,39900.0
2014-05-12 12:50:00,34.62,34.65,34.62,34.65,47500.0,26.4038,26.4267,26.4038,26.4267,47500.0
2014-05-12 13:00:00,34.64,34.69,34.64,34.69,32600.0,26.4191,26.4572,26.4191,26.4572,32600.0
2014-05-12 13:10:00,34.69,34.74,34.69,34.74,34500.0,26.4572,26.4953,26.4572,26.4953,34500.0
2014-05-12 13:20:00,34.74,34.78,34.73,34.78,62600.0,26.4953,26.5258,26.4877,26.5258,62600.0
2014-05-12 13:30:00,34.78,34.78,34.73,34.73,65900.0,26.5258,26.5258,26.4877,26.4877,65900.0
2014-05-12 13:40:00,34.73,34.74,34.69,34.71,77800.0,26.4877,26.4953,26.4572,26.4724,77800.0
2014-05-12 13:50:00,34.71,34.75,34.7,34.73,70900.0,26.4724,26.5029,26.4648,26.4877,70900.0
2014-05-12 14:00:00,34.73,34.74,34.69,34.73,58300.0,26.4877,26.4953,26.4572,26.4877,58300.0
2014-05-12 14:10:00,34.73,34.75,34.71,34.71,63600.0,26.4877,26.5029,26.4724,26.4724,63600.0
2014-05-12 14:20:00,34.71,34.74,34.7,34.72,34400.0,26.4724,26.4953,26.4648,26.4801,34400.0
2014-05-12 14:30:00,34.73,34.75,34.72,34.75,44500.0,26.4877,26.5029,26.4801,26.5029,44500.0
2014-05-12 14:40:00,34.75,34.76,34.74,34.74,56800.0,26.5029,26.5106,26.4953,26.4953,56800.0
2014-05-12 14:50:00,34.74,34.75,34.72,34.75,85900.0,26.4953,26.5029,26.4801,26.5029,85900.0
2014-05-12 15:00:00,34.75,34.76,34.73,34.75,72000.0,26.5029,26.5106,26.4877,26.5029,72000.0
2014-05-12 15:10:00,34.76,34.77,34.73,34.75,105300.0,26.5106,26.5182,26.4877,26.5029,105300.0
2014-05-12 15:20:00,34.75,34.78,34.75,34.75,104200.0,26.5029,26.5258,26.5029,26.5029,104200.0
2014-05-12 15:30:00,34.75,34.77,34.73,34.76,181800.0,26.5029,26.5182,26.4877,26.5106,181800.0
2014-05-12 15:40:00,34.76,34.81,34.76,34.8,194100.0,26.5106,26.5487,26.5106,26.5411,194100.0
2014-05-12 15:50:00,34.8,34.8,34.77,34.77,297500.0,26.5411,26.5411,26.5182,26.5182,297500.0
2014-05-13 09:30:00,34.76,34.78,34.58,34.67,146600.0,26.5106,26.5258,26.3733,26.4419,146600.0
2014-05-13 09:40:00,34.68,34.86,34.66,34.82,123800.0,26.4496,26.5868,26.4343,26.5563,123800.0
2014-05-13 09:50:00,34.81,34.82,34.7,34.76,108300.0,26.5487,26.5563,26.4648,26.5106,108300.0
2014-05-13 10:00:00,34.77,34.85,34.76,34.85,53100.0,26.5182,26.5792,26.5106,26.5792,53100.0
2014-05-13 10:10:00,34.85,34.89,34.82,34.85,78600.0,26.5792,26.6097,26.5563,26.5792,78600.0
2014-05-13 10:20:00,34.85,34.88,34.82,34.87,51100.0,26.5792,26.6021,26.5563,26.5945,51100.0
2014-05-13 10:30:00,34.88,34.95,34.84,34.94,81500.0,26.6021,26.6555,26.5716,26.6479,81500.0
2014-05-13 10:40:00,34.93,34.95,34.88,34.89,42000.0,26.6402,26.6555,26.6021,26.6097,42000.0
2014-05-13 10:50:00,34.9,34.95,34.89,34.89,35100.0,26.6173,26.6555,26.6097,26.6097,35100.0
2014-05-13 11:00:00,34.9,34.91,34.84,34.87,59000.0,26.6173,26.625,26.5716,26.5945,59000.0
2014-05-13 11:10:00,34.87,34.88,34.81,34.82,64400.0,26.5945,26.6021,26.5487,26.5563,64400.0
2014-05-13 11:20:00,34.81,34.88,34.79,34.87,107800.0,26.5487,26.6021,26.5335,26.5945,107800.0
2014-05-13 11:30:00,34.86,34.87,34.76,34.76,67100.0,26.5868,26.5945,26.5106,26.5106,67100.0
2014-05-13 11:40:00,34.77,34.78,34.75,34.75,84600.0,26.5182,26.5258,26.5029,26.5029,84600.0
2014-05-13 11:50:00,34.76,34.77,34.73,34.75,93300.0,26.5106,26.5182,26.4877,26.5029,93300.0
2014-05-13 12:00:00,34.75,34.76,34.7,34.71,82900.0,26.5029,26.5106,26.4648,26.4724,82900.0
2014-05-13 12:10:00,34.72,34.76,34.72,34.75,50100.0,26.4801,26.5106,26.4801,26.5029,50100.0
2014-05-13 12:20:00,34.75,34.76,34.72,34.73,28100.0,26.5029,26.5106,26.4801,26.4877,28100.0
2014-05-13 12:30:00,34.73,34.74,34.7,34.72,39300.0,26.4877,26.4953,26.4648,26.4801,39300.0
2014-05-13 12:40:00,34.73,34.76,34.71,34.75,55600.0,26.4877,26.5106,26.4724,26.5029,55600.0
2014-05-13 12:50:00,34.74,34.75,34.71,34.73,34000.0,26.4953,26.5029,26.4724,26.4877,34000.0
2014-05-13 13:00:00,34.73,34.77,34.72,34.75,42500.0,26.4877,26.5182,26.4801,26.5029,42500.0
2014-05-13 13:10:00,34.75,34.78,34.73,34.78,23500.0,26.5029,26.5258,26.4877,26.5258,23500.0
2014-05-13 13:20:00,34.78,34.79,34.74,34.76,36600.0,26.5258,26.5335,26.4953,26.5106,36600.0
2014-05-13 13:30:00,34.75,34.78,34.74,34.75,30100.0,26.5029,26.5258,26.4953,26.5029,30100.0
2014-05-13 13:40:00,34.76,34.78,34.73,34.78,58900.0,26.5106,26.5258,26.4877,26.5258,58900.0
2014-05-13 13:50:00,34.78,34.81,34.78,34.81,44900.0,26.5258,26.5487,26.5258,26.5487,44900.0
2014-05-13 14:00:00,34.81,34.83,34.8,34.83,45600.0,26.5487,26.564,26.5411,26.564,45600.0
2014-05-13 14:10:00,34.83,34.84,34.81,34.82,57500.0,26.564,26.5716,26.5487,26.5563,57500.0
2014-05-13 14:20:00,34.82,34.85,34.8,34.82,62500.0,26.5563,26.5792,26.5411,26.5563,62500.0
2014-05-13 14:30:00,34.82,34.87,34.82,34.86,41800.0,26.5563,26.5945,26.5563,26.5868,41800.0
2014-05-13 14:40:00,34.85,34.89,34.85,34.88,71500.0,26.5792,26.6097,26.5792,26.6021,71500.0
2014-05-13 14:50:00,34.88,34.89,34.86,34.89,65800.0,26.6021,26.6097,26.5868,26.6097,65800.0
2014-05-13 15:00:00,34.89,34.9,34.87,34.88,144300.0,26.6097,26.6173,26.5945,26.6021,144300.0
2014-05-13 15:10:00,34.89,34.91,34.87,34.9,126200.0,26.6097,26.625,26.5945,26.6173,126200.0
2014-05-13 15:20:00,34.9,34.91,34.85,34.9,188100.0,26.6173,26.625,26.5792,26.6173,188100.0
2014-05-13 15:30:00,34.9,34.94,34.89,34.94,245200.0,26.6173,26.6479,26.6097,26.6479,245200.0
2014-05-13 15:40:00,34.94,34.94,34.87,34.88,272300.0,26.6479,26.6479,26.5945,26.6021,272300.0
2014-05-13 15:50:00,34.87,34.88,34.86,34.87,233200.0,26.5945,26.6021,26.5868,26.5945,233200.0
2014-05-14 09:30:00,34.77,34.85,34.61,34.63,82700.0,26.5182,26.5792,26.3962,26.4114,82700.0
2014-05-14 09:40:00,34.62,34.64,34.56,34.6,94000.0,26.4038,26.4191,26.358,26.3885,94000.0
2014-05-14 09:50:00,34.6,34.73,34.59,34.71,57100.0,26.3885,26.4877,26.3809,26.4724,57100.0
2014-05-14 10:00:00,34.72,34.76,34.69,34.69,63500.0,26.4801,26.5106,26.4572,26.4572,63500.0
2014-05-14 10:10:00,34.69,34.71,34.54,34.57,190400.0,26.4572,26.4724,26.3428,26.3657,190400.0
2014-05-14 10:20:00,34.57,34.59,34.51,34.53,71500.0,26.3657,26.3809,26.3199,26.3352,71500.0
2014-05-14 10:30:00,34.53,34.54,34.42,34.44,107400.0,26.3352,26.3428,26.2513,26.2665,107400.0
2014-05-14 10:40:00,34.43,34.53,34.42,34.52,175200.0,26.2589,26.3352,26.2513,26.3275,175200.0
2014-05-14 10:50:00,34.52,34.55,34.47,34.48,139300.0,26.3275,26.3504,26.2894,26.297,139300.0
2014-05-14 11:00:00,34.48,34.5,34.39,34.43,98400.0,26.297,26.3123,26.2284,26.2589,98400.0
2014-05-14 11:10:00,34.44,34.45,34.39,34.41,83800.0,26.2665,26.2741,26.2284,26.2436,83800.0
2014-05-14 11:20:00,34.41,34.47,34.4,34.45,98100.0,26.2436,26.2894,26.236,26.2741,98100.0
2014-05-14 11:30:00,34.44,34.45,34.43,34.45,63700.0,26.2665,26.2741,26.2589,26.2741,63700.0
2014-05-14 11:40:00,34.45,34.45,34.4,34.4,45500.0,26.2741,26.2741,26.236,26.236,45500.0
2014-05-14 11:50:00,34.4,34.44,34.32,34.32,152200.0,26.236,26.2665,26.175,26.175,152200.0
2014-05-14 12:00:00,34.32,34.37,34.32,34.36,35300.0,26.175,26.2131,26.175,26.2055,35300.0
2014-05-14 12:10:00,34.35,34.36,34.32,34.34,89700.0,26.1979,26.2055,26.175,26.1903,89700.0
2014-05-14 12:20:00,34.34,34.34,34.33,34.34,22800.0,26.1903,26.1903,26.1826,26.1903,22800.0
2014-05-14 12:30:00,34.34,34.34,34.31,34.32,31900.0,26.1903,26.1903,26.1674,26.175,31900.0
2014-05-14 12:40:00,34.32,34.32,34.31,34.31,18400.0,26.175,26.175,26.1674,26.1674,18400.0
2014-05-14 12:50:00,34.31,34.32,34.29,34.3,43400.0,26.1674,26.175,26.1521,26.1597,43400.0
2014-05-14 13:00:00,34.31,34.33,34.3,34.32,30600.0,26.1674,26.1826,26.1597,26.175,30600.0
2014-05-14 13:10:00,34.33,34.34,34.31,34.34,57500.0,26.1826,26.1903,26.1674,26.1903,57500.0
2014-05-14 13:20:00,34.34,34.34,34.31,34.33,59200.0,26.1903,26.1903,26.1674,26.1826,59200.0
2014-05-14 13:30:00,34.33,34.33,34.29,34.29,41200.0,26.1826,26.1826,26.1521,26.1521,41200.0
2014-05-14 13:40:00,34.29,34.31,34.29,34.31,28700.0,26.1521,26.1674,26.1521,26.1674,28700.0
2014-05-14 13:50:00,34.31,34.31,34.28,34.3,101500.0,26.1674,26.1674,26.1445,26.1597,101500.0
2014-05-14 14:00:00,34.3,34.3,34.26,34.26,64800.0,26.1597,26.1597,26.1292,26.1292,64800.0
2014-05-14 14:10:00,34.27,34.28,34.24,34.24,76400.0,26.1369,26.1445,26.114,26.114,76400.0
2014-05-14 14:20:00,34.24,34.25,34.24,34.25,58700.0,26.114,26.1216,26.114,26.1216,58700.0
2014-05-14 14:30:00,34.25,34.26,34.2,34.2,78900.0,26.1216,26.1292,26.0835,26.0835,78900.0
2014-05-14 14:40:00,34.2,34.2,34.15,34.16,101900.0,26.0835,26.0835,26.0453,26.053,101900.0
2014-05-14 14:50:00,34.15,34.18,34.13,34.18,151300.0,26.0453,26.0682,26.0301,26.0682,151300.0
2014-05-14 15:00:00,34.18,34.18,34.13,34.13,100500.0,26.0682,26.0682,26.0301,26.0301,100500.0
2014-05-14 15:10:00,34.12,34.18,34.12,34.17,103400.0,26.0225,26.0682,26.0225,26.0606,103400.0
2014-05-14 15:20:00,34.18,34.18,34.14,34.16,123900.0,26.0682,26.0682,26.0377,26.053,123900.0
2014-05-14 15:30:00,34.16,34.16,34.08,34.12,248400.0,26.053,26.053,25.992,26.0225,248400.0
2014-05-14 15:40:00,34.12,34.16,34.11,34.15,192900.0,26.0225,26.053,26.0148,26.0453,192900.0
2014-05-14 15:50:00,34.16,34.18,34.14,34.17,509600.0,26.053,26.0682,26.0377,26.0606,509600.0
2014-05-15 09:30:00,34.05,34.05,33.74,33.74,109800.0,25.9691,25.9691,25.7326,25.7326,109800.0
2014-05-15 09:40:00,33.75,33.82,33.73,33.8,134900.0,25.7403,25.7937,25.725,25.7784,134900.0
2014-05-15 09:50:00,33.79,33.79,33.66,33.69,92600.0,25.7708,25.7708,25.6716,25.6945,92600.0
2014-05-15 10:00:00,33.67,33.7,33.57,33.59,238900.0,25.6793,25.7021,25.603,25.6182,238900.0
2014-05-15 10:10:00,33.59,33.59,33.45,33.48,271800.0,25.6182,25.6182,25.5115,25.5344,271800.0
2014-05-15 10:20:00,33.48,33.5,33.42,33.45,87800.0,25.5344,25.5496,25.4886,25.5115,87800.0
2014-05-15 10:30:00,33.45,33.48,33.38,33.38,149400.0,25.5115,25.5344,25.4581,25.4581,149400.0
2014-05-15 10:40:00,33.38,33.45,33.36,33.43,130400.0,25.4581,25.5115,25.4428,25.4962,130400.0
2014-05-15 10:50:00,33.42,33.5,33.42,33.45,49500.0,25.4886,25.5496,25.4886,25.5115,49500.0
2014-05-15 11:00:00,33.46,33.49,33.38,33.39,61300.0,25.5191,25.542,25.4581,25.4657,61300.0
2014-05-15 11:10:00,33.4,33.42,33.31,33.33,136800.0,25.4733,25.4886,25.4047,25.4199,136800.0
2014-05-15 11:20:00,33.34,33.34,33.27,33.27,97400.0,25.4276,25.4276,25.3742,25.3742,97400.0
2014-05-15 11:30:00,33.27,33.42,33.27,33.42,139300.0,25.3742,25.4886,25.3742,25.4886,139300.0
2014-05-15 11:40:00,33.42,33.43,33.32,33.34,168300.0,25.4886,25.4962,25.4123,25.4276,168300.0
2014-05-15 11:50:00,33.34,33.36,33.31,33.31,149600.0,25.4276,25.4428,25.4047,25.4047,149600.0
2014-05-15 12:00:00,33.31,33.36,33.31,33.35,111200.0,25.4047,25.4428,25.4047,25.4352,111200.0
2014-05-15 12:10:00,33.35,33.35,33.3,33.32,70300.0,25.4352,25.4352,25.3971,25.4123,70300.0
2014-05-15 12:20:00,33.33,33.35,33.3,33.34,136400.0,25.4199,25.4352,25.3971,25.4276,136400.0
2014-05-15 12:30:00,33.34,33.37,33.34,33.35,52800.0,25.4276,25.4505,25.4276,25.4352,52800.0
2014-05-15 12:40:00,33.35,33.36,33.31,33.33,78700.0,25.4352,25.4428,25.4047,25.4199,78700.0
2014-05-15 12:50:00,33.33,33.4,33.33,33.38,84600.0,25.4199,25.4733,25.4199,25.4581,84600.0
2014-05-15 13:00:00,33.38,33.44,33.37,33.44,131500.0,25.4581,25.5038,25.4505,25.5038,131500.0
2014-05-15 13:10:00,33.44,33.49,33.43,33.49,86600.0,25.5038,25.542,25.4962,25.542,86600.0
2014-05-15 13:20:00,33.49,33.51,33.47,33.49,115600.0,25.542,25.5572,25.5267,25.542,115600.0
2014-05-15 13:30:00,33.49,33.5,33.45,33.46,32100.0,25.542,25.5496,25.5115,25.5191,32100.0
2014-05-15 13:40:00,33.46,33.46,33.4,33.43,43300.0,25.5191,25.5191,25.4733,25.4962,43300.0
2014-05-15 13:50:00,33.42,33.49,33.41,33.49,41200.0,25.4886,25.542,25.481,25.542,41200.0
2014-05-15 14:00:00,33.49,33.57,33.48,33.56,86000.0,25.542,25.603,25.5344,25.5954,86000.0
2014-05-15 14:10:00,33.57,33.58,33.52,33.55,70100.0,25.603,25.6106,25.5649,25.5877,70100.0
2014-05-15 14:20:00,33.54,33.58,33.52,33.55,43300.0,25.5801,25.6106,25.5649,25.5877,43300.0
2014-05-15 14:30:00,33.55,33.61,33.55,33.59,48400.0,25.5877,25.6335,25.5877,25.6182,48400.0
2014-05-15 14:40:00,33.6,33.61,33.55,33.57,38900.0,25.6259,25.6335,25.5877,25.603,38900.0
2014-05-15 14:50:00,33.58,33.61,33.56,33.59,48800.0,25.6106,25.6335,25.5954,25.6182,48800.0
2014-05-15 15:00:00,33.59,33.61,33.54,33.58,72200.0,25.6182,25.6335,25.5801,25.6106,72200.0
2014-05-15 15:10:00,33.58,33.6,33.56,33.57,83600.0,25.6106,25.6259,25.5954,25.603,83600.0
2014-05-15 15:20:00,33.57,33.58,33.54,33.58,69600.0,25.603,25.6106,25.5801,25.6106,69600.0
2014-05-15 15:30:00,33.58,33.65,33.55,33.63,161000.0,25.6106,25.664,25.5877,25.6488,161000.0
2014-05-15 15:40:00,33.64,33.65,33.61,33.62,169400.0,25.6564,25.664,25.6335,25.6411,169400.0
2014-05-15 15:50:00,33.61,33.66,33.61,33.65,393800.0,25.6335,25.6716,25.6335,25.664,393800.0
2014-05-16 09:30:00,33.66,33.88,33.65,33.8,701200.0,25.6716,25.8394,25.664,25.7784,701200.0
2014-05-16 09:40:00,33.8,33.81,33.69,33.73,180200.0,25.7784,25.786,25.6945,25.725,180200.0
2014-05-16 09:50:00,33.73,33.78,33.64,33.77,133200.0,25.725,25.7632,25.6564,25.7555,133200.0
2014-05-16 10:00:00,33.77,33.8,33.55,33.59,193800.0,25.7555,25.7784,25.5877,25.6182,193800.0
2014-05-16 10:10:00,33.6,33.66,33.56,33.65,206700.0,25.6259,25.6716,25.5954,25.664,206700.0
2014-05-16 10:20:00,33.65,33.68,33.61,33.63,128700.0,25.664,25.6869,25.6335,25.6488,128700.0
2014-05-16 10:30:00,33.64,33.77,33.64,33.77,68900.0,25.6564,25.7555,25.6564,25.7555,68900.0
2014-05-16 10:40:00,33.76,33.8,33.74,33.77,77700.0,25.7479,25.7784,25.7326,25.7555,77700.0
2014-05-16 10:50:00,33.77,33.83,33.72,33.82,271400.0,25.7555,25.8013,25.7174,25.7937,271400.0
2014-05-16 11:00:00,33.81,33.96,33.81,33.95,248500.0,25.786,25.9004,25.786,25.8928,248500.0
2014-05-16 11:10:00,33.94,34.0,33.93,33.96,77900.0,25.8852,25.9309,25.8776,25.9004,77900.0
2014-05-16 11:20:00,33.96,33.98,33.94,33.98,101300.0,25.9004,25.9157,25.8852,25.9157,101300.0
2014-05-16 11:30:00,33.98,34.03,33.98,34.01,100800.0,25.9157,25.9538,25.9157,25.9386,100800.0
2014-05-16 11:40:00,34.01,34.02,33.97,34.0,147500.0,25.9386,25.9462,25.9081,25.9309,147500.0
2014-05-16 11:50:00,34.01,34.03,33.95,34.0,78000.0,25.9386,25.9538,25.8928,25.9309,78000.0
2014-05-16 12:00:00,33.99,34.0,33.95,33.95,84800.0,25.9233,25.9309,25.8928,25.8928,84800.0
2014-05-16 12:10:00,33.95,33.96,33.91,33.92,43500.0,25.8928,25.9004,25.8623,25.8699,43500.0
2014-05-16 12:20:00,33.92,33.94,33.89,33.92,64400.0,25.8699,25.8852,25.847,25.8699,64400.0
2014-05-16 12:30:00,33.92,33.93,33.92,33.93,20000.0,25.8699,25.8776,25.8699,25.8776,20000.0
2014-05-16 12:40:00,33.92,33.93,33.86,33.91,185100.0,25.8699,25.8776,25.8242,25.8623,185100.0
2014-05-16 12:50:00,33.92,33.92,33.88,33.91,89600.0,25.8699,25.8699,25.8394,25.8623,89600.0
2014-05-16 13:00:00,33.91,33.91,33.85,33.91,112500.0,25.8623,25.8623,25.8165,25.8623,112500.0
2014-05-16 13:10:00,33.9,33.91,33.86,33.88,56500.0,25.8547,25.8623,25.8242,25.8394,56500.0
2014-05-16 13:20:00,33.87,33.88,33.84,33.86,203900.0,25.8318,25.8394,25.8089,25.8242,203900.0
2014-05-16 13:30:00,33.85,33.88,33.84,33.84,39400.0,25.8165,25.8394,25.8089,25.8089,39400.0
2014-05-16 13:40:00,33.84,33.85,33.78,33.82,235000.0,25.8089,25.8165,25.7632,25.7937,235000.0
2014-05-16 13:50:00,33.82,33.83,33.79,33.82,40100.0,25.7937,25.8013,25.7708,25.7937,40100.0
2014-05-16 14:00:00,33.82,33.84,33.8,33.83,114900.0,25.7937,25.8089,25.7784,25.8013,114900.0
2014-05-16 14:10:00,33.83,33.87,33.83,33.85,70900.0,25.8013,25.8318,25.8013,25.8165,70900.0
2014-05-16 14:20:00,33.86,33.86,33.82,33.84,56900.0,25.8242,25.8242,25.7937,25.8089,56900.0
2014-05-16 14:30:00,33.84,33.85,33.8,33.8,38300.0,25.8089,25.8165,25.7784,25.7784,38300.0
2014-05-16 14:40:00,33.8,33.89,33.8,33.86,84800.0,25.7784,25.847,25.7784,25.8242,84800.0
2014-05-16 14:50:00,33.86,34.0,33.86,33.99,173500.0,25.8242,25.9309,25.8242,25.9233,173500.0
2014-05-16 15:00:00,33.98,34.03,33.97,34.02,112100.0,25.9157,25.9538,25.9081,25.9462,112100.0
2014-05-16 15:10:00,34.03,34.04,33.99,33.99,44900.0,25.9538,25.9614,25.9233,25.9233,44900.0
2014-05-16 15:20:00,34.0,34.01,33.97,33.98,125200.0,25.9309,25.9386,25.9081,25.9157,125200.0
2014-05-16 15:30:00,33.98,34.02,33.96,33.96,266200.0,25.9157,25.9462,25.9004,25.9004,266200.0
2014-05-16 15:40:00,33.97,34.02,33.96,34.01,470500.0,25.9081,25.9462,25.9004,25.9386,470500.0
2014-05-16 15:50:00,34.01,34.04,33.99,34.04,632500.0,25.9386,25.9614,25.9233,25.9614,632500.0
2014-05-19 09:30:00,33.89,34.11,33.85,34.08,119200.0,25.847,26.0148,25.8165,25.992,119200.0
2014-05-19 09:40:00,34.08,34.2,34.05,34.16,72900.0,25.992,26.0835,25.9691,26.053,72900.0
2014-05-19 09:50:00,34.17,34.2,34.11,34.16,52200.0,26.0606,26.0835,26.0148,26.053,52200.0
2014-05-19 10:00:00,34.16,34.16,34.05,34.07,57600.0,26.053,26.053,25.9691,25.9843,57600.0
2014-05-19 10:10:00,34.07,34.16,34.05,34.14,77000.0,25.9843,26.053,25.9691,26.0377,77000.0
2014-05-19 10:20:00,34.13,34.15,34.08,34.08,108800.0,26.0301,26.0453,25.992,25.992,108800.0
2014-05-19 10:30:00,34.09,34.09,34.02,34.07,55300.0,25.9996,25.9996,25.9462,25.9843,55300.0
2014-05-19 10:40:00,34.08,34.09,33.97,33.97,69600.0,25.992,25.9996,25.9081,25.9081,69600.0
2014-05-19 10:50:00,33.98,34.02,33.98,34.02,47000.0,25.9157,25.9462,25.9157,25.9462,47000.0
2014-05-19 11:00:00,34.01,34.06,33.99,34.06,36000.0,25.9386,25.9767,25.9233,25.9767,36000.0
2014-05-19 11:10:00,34.06,34.12,34.04,34.06,65800.0,25.9767,26.0225,25.9614,25.9767,65800.0
2014-05-19 11:20:00,34.06,34.08,34.05,34.06,46100.0,25.9767,25.992,25.9691,25.9767,46100.0
2014-05-19 11:30:00,34.07,34.08,34.06,34.06,36000.0,25.9843,25.992,25.9767,25.9767,36000.0
2014-05-19 11:40:00,34.06,34.07,34.05,34.05,24400.0,25.9767,25.9843,25.9691,25.9691,24400.0
2014-05-19 11:50:00,34.05,34.06,34.04,34.05,26000.0,25.9691,25.9767,25.9614,25.9691,26000.0
2014-05-19 12:00:00,34.05,34.07,34.02,34.06,33900.0,25.9691,25.9843,25.9462,25.9767,33900.0
2014-05-19 12:10:00,34.07,34.07,34.05,34.07,18700.0,25.9843,25.9843,25.9691,25.9843,18700.0
2014-05-19 12:20:00,34.07,34.08,34.03,34.04,37200.0,25.9843,25.992,25.9538,25.9614,37200.0
2014-05-19 12:30:00,34.04,34.04,33.95,34.01,60400.0,25.9614,25.9614,25.8928,25.9386,60400.0
2014-05-19 12:40:00,34.0,34.02,34.0,34.01,38000.0,25.9309,25.9462,25.9309,25.9386,38000.0
2014-05-19 12:50:00,34.01,34.02,34.0,34.01,134100.0,25.9386,25.9462,25.9309,25.9386,134100.0
2014-05-19 13:00:00,34.0,34.03,34.0,34.02,46700.0,25.9309,25.9538,25.9309,25.9462,46700.0
2014-05-19 13:10:00,34.02,34.03,34.0,34.01,55400.0,25.9462,25.9538,25.9309,25.9386,55400.0
2014-05-19 13:20:00,34.01,34.04,34.0,34.01,47200.0,25.9386,25.9614,25.9309,25.9386,47200.0
2014-05-19 13:30:00,34.01,34.02,34.0,34.0,15100.0,25.9386,25.9462,25.9309,25.9309,15100.0
2014-05-19 13:40:00,34.01,34.03,34.01,34.01,24300.0,25.9386,25.9538,25.9386,25.9386,24300.0
2014-05-19 13:50:00,34.01,34.07,34.01,34.06,29300.0,25.9386,25.9843,25.9386,25.9767,29300.0
2014-05-19 14:00:00,34.06,34.1,34.05,34.05,28600.0,25.9767,26.0072,25.9691,25.9691,28600.0
2014-05-19 14:10:00,34.05,34.09,34.05,34.08,28200.0,25.9691,25.9996,25.9691,25.992,28200.0
2014-05-19 14:20:00,34.08,34.13,34.08,34.12,60900.0,25.992,26.0301,25.992,26.0225,60900.0
2014-05-19 14:30:00,34.11,34.13,34.09,34.12,48800.0,26.0148,26.0301,25.9996,26.0225,48800.0
2014-05-19 14:40:00,34.13,34.13,34.11,34.11,23000.0,26.0301,26.0301,26.0148,26.0148,23000.0
2014-05-19 14:50:00,34.11,34.12,34.06,34.06,31900.0,26.0148,26.0225,25.9767,25.9767,31900.0
2014-05-19 15:00:00,34.06,34.08,34.06,34.06,39100.0,25.9767,25.992,25.9767,25.9767,39100.0
2014-05-19 15:10:00,34.07,34.07,34.02,34.05,60600.0,25.9843,25.9843,25.9462,25.9691,60600.0
2014-05-19 15:20:00,34.05,34.07,34.03,34.05,74800.0,25.9691,25.9843,25.9538,25.9691,74800.0
2014-05-19 15:30:00,34.05,34.11,34.05,34.11,116600.0,25.9691,26.0148,25.9691,26.0148,116600.0
2014-05-19 15:40:00,34.11,34.13,34.1,34.11,114300.0,26.0148,26.0301,26.0072,26.0148,114300.0
2014-05-19 15:50:00,34.11,34.12,34.09,34.11,293000.0,26.0148,26.0225,25.9996,26.0148,293000.0
2014-05-20 09:30:00,34.08,34.1,33.94,33.97,146000.0,25.992,26.0072,25.8852,25.9081,146000.0
2014-05-20 09:40:00,33.97,34.05,33.96,34.02,144100.0,25.9081,25.9691,25.9004,25.9462,144100.0
2014-05-20 09:50:00,34.02,34.04,33.99,34.0,97800.0,25.9462,25.9614,25.9233,25.9309,97800.0
2014-05-20 10:00:00,33.99,34.05,33.99,34.03,188200.0,25.9233,25.9691,25.9233,25.9538,188200.0
2014-05-20 10:10:00,34.03,34.07,34.0,34.0,69900.0,25.9538,25.9843,25.9309,25.9309,69900.0
2014-05-20 10:20:00,34.0,34.02,33.97,34.01,119900.0,25.9309,25.9462,25.9081,25.9386,119900.0
2014-05-20 10:30:00,34.01,34.08,34.0,34.05,26500.0,25.9386,25.992,25.9309,25.9691,26500.0
2014-05-20 10:40:00,34.04,34.08,34.03,34.06,28900.0,25.9614,25.992,25.9538,25.9767,28900.0
2014-05-20 10:50:00,34.07,34.16,34.04,34.15,48400.0,25.9843,26.053,25.9614,26.0453,48400.0
2014-05-20 11:00:00,34.15,34.16,34.12,34.13,22300.0,26.0453,26.053,26.0225,26.0301,22300.0
2014-05-20 11:10:00,34.12,34.13,34.01,34.02,54100.0,26.0225,26.0301,25.9386,25.9462,54100.0
2014-05-20 11:20:00,34.02,34.05,34.0,34.0,70200.0,25.9462,25.9691,25.9309,25.9309,70200.0
2014-05-20 11:30:00,34.0,34.03,33.99,34.02,169100.0,25.9309,25.9538,25.9233,25.9462,169100.0
2014-05-20 11:40:00,34.02,34.05,34.01,34.05,41100.0,25.9462,25.9691,25.9386,25.9691,41100.0
2014-05-20 11:50:00,34.05,34.05,33.98,34.0,91300.0,25.9691,25.9691,25.9157,25.9309,91300.0
2014-05-20 12:00:00,34.0,34.01,33.92,33.96,333600.0,25.9309,25.9386,25.8699,25.9004,333600.0
2014-05-20 12:10:00,33.97,33.98,33.89,33.98,233100.0,25.9081,25.9157,25.847,25.9157,233100.0
2014-05-20 12:20:00,33.98,34.0,33.96,33.98,80400.0,25.9157,25.9309,25.9004,25.9157,80400.0
2014-05-20 12:30:00,33.98,33.99,33.95,33.96,96300.0,25.9157,25.9233,25.8928,25.9004,96300.0
2014-05-20 12:40:00,33.97,33.97,33.95,33.96,58000.0,25.9081,25.9081,25.8928,25.9004,58000.0
2014-05-20 12:50:00,33.96,33.98,33.95,33.97,53800.0,25.9004,25.9157,25.8928,25.9081,53800.0
2014-05-20 13:00:00,33.97,34.0,33.95,33.95,197400.0,25.9081,25.9309,25.8928,25.8928,197400.0
2014-05-20 13:10:00,33.95,33.95,33.91,33.94,136000.0,25.8928,25.8928,25.8623,25.8852,136000.0
2014-05-20 13:20:00,33.94,34.0,33.92,33.99,268200.0,25.8852,25.9309,25.8699,25.9233,268200.0
2014-05-20 13:30:00,33.99,34.01,33.97,33.99,57600.0,25.9233,25.9386,25.9081,25.9233,57600.0
2014-05-20 13:40:00,33.98,33.98,33.92,33.93,77100.0,25.9157,25.9157,25.8699,25.8776,77100.0
2014-05-20 13:50:00,33.93,33.94,33.92,33.93,94800.0,25.8776,25.8852,25.8699,25.8776,94800.0
2014-05-20 14:00:00,33.93,33.98,33.93,33.98,91900.0,25.8776,25.9157,25.8776,25.9157,91900.0
2014-05-20 14:10:00,33.98,34.03,33.97,34.01,69800.0,25.9157,25.9538,25.9081,25.9386,69800.0
2014-05-20 14:20:00,34.02,34.02,34.0,34.01,155400.0,25.9462,25.9462,25.9309,25.9386,155400.0
2014-05-20 14:30:00,34.01,34.02,34.0,34.01,123400.0,25.9386,25.9462,25.9309,25.9386,123400.0
2014-05-20 14:40:00,34.0,34.04,34.0,34.01,70800.0,25.9309,25.9614,25.9309,25.9386,70800.0
2014-05-20 14:50:00,34.01,34.03,34.0,34.01,54300.0,25.9386,25.9538,25.9309,25.9386,54300.0
2014-05-20 15:00:00,34.01,34.04,34.0,34.01,74000.0,25.9386,25.9614,25.9309,25.9386,74000.0
2014-05-20 15:10:00,34.02,34.05,34.0,34.02,58600.0,25.9462,25.9691,25.9309,25.9462,58600.0
2014-05-20 15:20:00,34.03,34.06,34.0,34.02,209100.0,25.9538,25.9767,25.9309,25.9462,209100.0
2014-05-20 15:30:00,34.02,34.14,34.02,34.11,95400.0,25.9462,26.0377,25.9462,26.0148,95400.0
2014-05-20 15:40:00,34.11,34.12,34.07,34.07,192000.0,26.0148,26.0225,25.9843,25.9843,192000.0
2014-05-20 15:50:00,34.07,34.1,34.06,34.07,321900.0,25.9843,26.0072,25.9767,25.9843,321900.0
2014-05-21 09:30:00,34.32,34.51,34.23,34.42,198800.0,26.175,26.3199,26.1064,26.2513,198800.0
2014-05-21 09:40:00,34.43,34.52,34.42,34.52,120800.0,26.2589,26.3275,26.2513,26.3275,120800.0
2014-05-21 09:50:00,34.52,34.6,34.44,34.48,134500.0,26.3275,26.3885,26.2665,26.297,134500.0
2014-05-21 10:00:00,34.48,34.59,34.45,34.48,111900.0,26.297,26.3809,26.2741,26.297,111900.0
2014-05-21 10:10:00,34.49,34.58,34.49,34.55,88200.0,26.3047,26.3733,26.3047,26.3504,88200.0
2014-05-21 10:20:00,34.55,34.57,34.5,34.52,107400.0,26.3504,26.3657,26.3123,26.3275,107400.0
2014-05-21 10:30:00,34.53,34.53,34.48,34.51,42800.0,26.3352,26.3352,26.297,26.3199,42800.0
2014-05-21 10:40:00,34.51,34.51,34.38,34.41,40300.0,26.3199,26.3199,26.2208,26.2436,40300.0
2014-05-21 10:50:00,34.41,34.43,34.36,34.36,47600.0,26.2436,26.2589,26.2055,26.2055,47600.0
2014-05-21 11:00:00,34.36,34.38,34.29,34.36,43300.0,26.2055,26.2208,26.1521,26.2055,43300.0
2014-05-21 11:10:00,34.37,34.39,34.33,34.34,29100.0,26.2131,26.2284,26.1826,26.1903,29100.0
2014-05-21 11:20:00,34.33,34.34,34.25,34.28,49200.0,26.1826,26.1903,26.1216,26.1445,49200.0
2014-05-21 11:30:00,34.29,34.31,34.26,34.29,51500.0,26.1521,26.1674,26.1292,26.1521,51500.0
2014-05-21 11:40:00,34.28,34.31,34.2,34.2,56400.0,26.1445,26.1674,26.0835,26.0835,56400.0
2014-05-21 11:50:00,34.21,34.25,34.2,34.22,59800.0,26.0911,26.1216,26.0835,26.0987,59800.0
2014-05-21 12:00:00,34.22,34.27,34.21,34.22,35900.0,26.0987,26.1369,26.0911,26.0987,35900.0
2014-05-21 12:10:00,34.22,34.24,34.2,34.24,17900.0,26.0987,26.114,26.0835,26.114,17900.0
2014-05-21 12:20:00,34.24,34.28,34.24,34.27,10100.0,26.114,26.1445,26.114,26.1369,10100.0
2014-05-21 12:30:00,34.28,34.29,34.25,34.27,37100.0,26.1445,26.1521,26.1216,26.1369,37100.0
2014-05-21 12:40:00,34.28,34.28,34.25,34.25,14200.0,26.1445,26.1445,26.1216,26.1216,14200.0
2014-05-21 12:50:00,34.25,34.28,34.24,34.25,23600.0,26.1216,26.1445,26.114,26.1216,23600.0
2014-05-21 13:00:00,34.26,34.3,34.26,34.29,14500.0,26.1292,26.1597,26.1292,26.1521,14500.0
2014-05-21 13:10:00,34.29,34.31,34.28,34.29,33300.0,26.1521,26.1674,26.1445,26.1521,33300.0
2014-05-21 13:20:00,34.29,34.3,34.24,34.24,20000.0,26.1521,26.1597,26.114,26.114,20000.0
2014-05-21 13:30:00,34.24,34.25,34.21,34.23,26300.0,26.114,26.1216,26.0911,26.1064,26300.0
2014-05-21 13:40:00,34.22,34.25,34.22,34.22,25500.0,26.0987,26.1216,26.0987,26.0987,25500.0
2014-05-21 13:50:00,34.23,34.26,34.23,34.25,19800.0,26.1064,26.1292,26.1064,26.1216,19800.0
2014-05-21 14:00:00,34.26,34.35,34.23,34.24,53300.0,26.1292,26.1979,26.1064,26.114,53300.0
2014-05-21 14:10:00,34.24,34.25,34.19,34.24,41200.0,26.114,26.1216,26.0759,26.114,41200.0
2014-05-21 14:20:00,34.24,34.27,34.23,34.26,35600.0,26.114,26.1369,26.1064,26.1292,35600.0
2014-05-21 14:30:00,34.26,34.27,34.24,34.24,41500.0,26.1292,26.1369,26.114,26.114,41500.0
2014-05-21 14:40:00,34.25,34.3,34.25,34.28,26300.0,26.1216,26.1597,26.1216,26.1445,26300.0
2014-05-21 14:50:00,34.28,34.28,34.26,34.27,18200.0,26.1445,26.1445,26.1292,26.1369,18200.0
2014-05-21 15:00:00,34.27,34.31,34.27,34.31,40200.0,26.1369,26.1674,26.1369,26.1674,40200.0
2014-05-21 15:10:00,34.31,34.35,34.3,34.31,48100.0,26.1674,26.1979,26.1597,26.1674,48100.0
2014-05-21 15:20:00,34.31,34.33,34.29,34.3,61400.0,26.1674,26.1826,26.1521,26.1597,61400.0
2014-05-21 15:30:00,34.31,34.34,34.3,34.31,119900.0,26.1674,26.1903,26.1597,26.1674,119900.0
2014-05-21 15:40:00,34.31,34.33,34.3,34.33,113300.0,26.1674,26.1826,26.1597,26.1826,113300.0
2014-05-21 15:50:00,34.33,34.36,34.32,34.34,297900.0,26.1826,26.2055,26.175,26.1903,297900.0
2014-05-22 09:30:00,34.39,34.47,34.3,34.39,127700.0,26.2284,26.2894,26.1597,26.2284,127700.0
2014-05-22 09:40:00,34.38,34.46,34.34,34.44,52600.0,26.2208,26.2818,26.1903,26.2665,52600.0
2014-05-22 09:50:00,34.45,34.48,34.38,34.4,67600.0,26.2741,26.297,26.2208,26.236,67600.0
2014-05-22 10:00:00,34.39,34.42,34.27,34.35,155500.0,26.2284,26.2513,26.1369,26.1979,155500.0
2014-05-22 10:10:00,34.35,34.41,34.32,34.38,67300.0,26.1979,26.2436,26.175,26.2208,67300.0
2014-05-22 10:20:00,34.37,34.44,34.34,34.41,83300.0,26.2131,26.2665,26.1903,26.2436,83300.0
2014-05-22 10:30:00,34.41,34.47,34.41,34.45,41900.0,26.2436,26.2894,26.2436,26.2741,41900.0
2014-05-22 10:40:00,34.46,34.46,34.41,34.43,84300.0,26.2818,26.2818,26.2436,26.2589,84300.0
2014-05-22 10:50:00,34.43,34.43,34.39,34.4,59600.0,26.2589,26.2589,26.2284,26.236,59600.0
2014-05-22 11:00:00,34.39,34.42,34.39,34.4,142400.0,26.2284,26.2513,26.2284,26.236,142400.0
2014-05-22 11:10:00,34.4,34.45,34.4,34.44,95500.0,26.236,26.2741,26.236,26.2665,95500.0
2014-05-22 11:20:00,34.43,34.51,34.43,34.5,108800.0,26.2589,26.3199,26.2589,26.3123,108800.0
2014-05-22 11:30:00,34.5,34.55,34.48,34.48,118700.0,26.3123,26.3504,26.297,26.297,118700.0
2014-05-22 11:40:00,34.48,34.48,34.44,34.45,19000.0,26.297,26.297,26.2665,26.2741,19000.0
2014-05-22 11:50:00,34.45,34.46,34.44,34.44,42500.0,26.2741,26.2818,26.2665,26.2665,42500.0
2014-05-22 12:00:00,34.43,34.44,34.43,34.44,8600.0,26.2589,26.2665,26.2589,26.2665,8600.0
2014-05-22 12:10:00,34.44,34.44,34.42,34.44,59400.0,26.2665,26.2665,26.2513,26.2665,59400.0
2014-05-22 12:20:00,34.44,34.5,34.44,34.5,82000.0,26.2665,26.3123,26.2665,26.3123,82000.0
2014-05-22 12:30:00,34.5,34.52,34.49,34.51,27200.0,26.3123,26.3275,26.3047,26.3199,27200.0
2014-05-22 12:40:00,34.51,34.52,34.5,34.52,24100.0,26.3199,26.3275,26.3123,26.3275,24100.0
2014-05-22 12:50:00,34.51,34.53,34.49,34.5,28500.0,26.3199,26.3352,26.3047,26.3123,28500.0
2014-05-22 13:00:00,34.49,34.52,34.49,34.49,32500.0,26.3047,26.3275,26.3047,26.3047,32500.0
2014-05-22 13:10:00,34.49,34.52,34.49,34.51,20600.0,26.3047,26.3275,26.3047,26.3199,20600.0
2014-05-22 13:20:00,34.51,34.55,34.5,34.55,48700.0,26.3199,26.3504,26.3123,26.3504,48700.0
2014-05-22 13:30:00,34.55,34.6,34.54,34.58,80400.0,26.3504,26.3885,26.3428,26.3733,80400.0
2014-05-22 13:40:00,34.58,34.61,34.58,34.59,33800.0,26.3733,26.3962,26.3733,26.3809,33800.0
2014-05-22 13:50:00,34.59,34.63,34.58,34.63,31500.0,26.3809,26.4114,26.3733,26.4114,31500.0
2014-05-22 14:00:00,34.62,34.63,34.58,34.59,62200.0,26.4038,26.4114,26.3733,26.3809,62200.0
2014-05-22 14:10:00,34.58,34.59,34.55,34.57,38900.0,26.3733,26.3809,26.3504,26.3657,38900.0
2014-05-22 14:20:00,34.57,34.59,34.56,34.59,46100.0,26.3657,26.3809,26.358,26.3809,46100.0
2014-05-22 14:30:00,34.59,34.65,34.59,34.65,108500.0,26.3809,26.4267,26.3809,26.4267,108500.0
2014-05-22 14:40:00,34.65,34.67,34.63,34.63,44400.0,26.4267,26.4419,26.4114,26.4114,44400.0
2014-05-22 14:50:00,34.64,34.64,34.63,34.63,15500.0,26.4191,26.4191,26.4114,26.4114,15500.0
2014-05-22 15:00:00,34.64,34.67,34.63,34.65,121300.0,26.4191,26.4419,26.4114,26.4267,121300.0
2014-05-22 15:10:00,34.66,34.67,34.64,34.66,61200.0,26.4343,26.4419,26.4191,26.4343,61200.0
2014-05-22 15:20:00,34.66,34.66,34.58,34.59,96400.0,26.4343,26.4343,26.3733,26.3809,96400.0
2014-05-22 15:30:00,34.59,34.64,34.58,34.63,113300.0,26.3809,26.4191,26.3733,26.4114,113300.0
2014-05-22 15:40:00,34.63,34.63,34.59,34.61,92300.0,26.4114,26.4114,26.3809,26.3962,92300.0
2014-05-22 15:50:00,34.6,34.61,34.57,34.58,253200.0,26.3885,26.3962,26.3657,26.3733,253200.0
2014-05-23 09:30:00,34.45,34.55,34.13,34.3,292500.0,26.2741,26.3504,26.0301,26.1597,292500.0
2014-05-23 09:40:00,34.31,34.42,34.31,34.32,84300.0,26.1674,26.2513,26.1674,26.175,84300.0
2014-05-23 09:50:00,34.32,34.37,34.31,34.37,69800.0,26.175,26.2131,26.1674,26.2131,69800.0
2014-05-23 10:00:00,34.37,34.45,34.35,34.42,104200.0,26.2131,26.2741,26.1979,26.2513,104200.0
2014-05-23 10:10:00,34.43,34.47,34.41,34.45,174400.0,26.2589,26.2894,26.2436,26.2741,174400.0
2014-05-23 10:20:00,34.45,34.49,34.44,34.46,41000.0,26.2741,26.3047,26.2665,26.2818,41000.0
2014-05-23 10:30:00,34.47,34.52,34.47,34.52,42900.0,26.2894,26.3275,26.2894,26.3275,42900.0
2014-05-23 10:40:00,34.52,34.54,34.45,34.45,61300.0,26.3275,26.3428,26.2741,26.2741,61300.0
2014-05-23 10:50:00,34.45,34.5,34.43,34.5,79700.0,26.2741,26.3123,26.2589,26.3123,79700.0
2014-05-23 11:00:00,34.49,34.51,34.47,34.48,58800.0,26.3047,26.3199,26.2894,26.297,58800.0
2014-05-23 11:10:00,34.48,34.53,34.48,34.52,67600.0,26.297,26.3352,26.297,26.3275,67600.0
2014-05-23 11:20:00,34.52,34.52,34.49,34.5,46400.0,26.3275,26.3275,26.3047,26.3123,46400.0
2014-05-23 11:30:00,34.5,34.5,34.45,34.45,51100.0,26.3123,26.3123,26.2741,26.2741,51100.0
2014-05-23 11:40:00,34.46,34.48,34.44,34.46,33800.0,26.2818,26.297,26.2665,26.2818,33800.0
2014-05-23 11:50:00,34.47,34.49,34.43,34.44,23200.0,26.2894,26.3047,26.2589,26.2665,23200.0
2014-05-23 12:00:00,34.45,34.5,34.45,34.48,22600.0,26.2741,26.3123,26.2741,26.297,22600.0
2014-05-23 12:10:00,34.48,34.52,34.48,34.51,32400.0,26.297,26.3275,26.297,26.3199,32400.0
2014-05-23 12:20:00,34.5,34.52,34.5,34.51,10400.0,26.3123,26.3275,26.3123,26.3199,10400.0
2014-05-23 12:30:00,34.52,34.53,34.5,34.5,98100.0,26.3275,26.3352,26.3123,26.3123,98100.0
2014-05-23 12:40:00,34.51,34.54,34.51,34.52,13700.0,26.3199,26.3428,26.3199,26.3275,13700.0
2014-05-23 12:50:00,34.52,34.54,34.51,34.53,57300.0,26.3275,26.3428,26.3199,26.3352,57300.0
2014-05-23 13:00:00,34.52,34.52,34.48,34.48,26700.0,26.3275,26.3275,26.297,26.297,26700.0
2014-05-23 13:10:00,34.49,34.5,34.47,34.48,25500.0,26.3047,26.3123,26.2894,26.297,25500.0
2014-05-23 13:20:00,34.48,34.48,34.44,34.46,59900.0,26.297,26.297,26.2665,26.2818,59900.0
2014-05-23 13:30:00,34.46,34.49,34.45,34.49,46800.0,26.2818,26.3047,26.2741,26.3047,46800.0
2014-05-23 13:40:00,34.49,34.52,34.46,34.51,14800.0,26.3047,26.3275,26.2818,26.3199,14800.0
2014-05-23 13:50:00,34.52,34.54,34.5,34.53,25300.0,26.3275,26.3428,26.3123,26.3352,25300.0
2014-05-23 14:00:00,34.52,34.54,34.51,34.51,21500.0,26.3275,26.3428,26.3199,26.3199,21500.0
2014-05-23 14:10:00,34.51,34.52,34.48,34.5,33800.0,26.3199,26.3275,26.297,26.3123,33800.0
2014-05-23 14:20:00,34.5,34.54,34.5,34.54,56100.0,26.3123,26.3428,26.3123,26.3428,56100.0
2014-05-23 14:30:00,34.54,34.55,34.53,34.55,39000.0,26.3428,26.3504,26.3352,26.3504,39000.0
2014-05-23 14:40:00,34.55,34.56,34.54,34.54,30700.0,26.3504,26.358,26.3428,26.3428,30700.0
2014-05-23 14:50:00,34.54,34.57,34.54,34.57,28500.0,26.3428,26.3657,26.3428,26.3657,28500.0
2014-05-23 15:00:00,34.56,34.57,34.55,34.56,23000.0,26.358,26.3657,26.3504,26.358,23000.0
2014-05-23 15:10:00,34.57,34.59,34.55,34.56,25900.0,26.3657,26.3809,26.3504,26.358,25900.0
2014-05-23 15:20:00,34.55,34.6,34.55,34.6,27600.0,26.3504,26.3885,26.3504,26.3885,27600.0
2014-05-23 15:30:00,34.6,34.6,34.58,34.58,59400.0,26.3885,26.3885,26.3733,26.3733,59400.0
2014-05-23 15:40:00,34.59,34.6,34.58,34.6,114200.0,26.3809,26.3885,26.3733,26.3885,114200.0
2014-05-23 15:50:00,34.6,34.62,34.59,34.6,322200.0,26.3885,26.4038,26.3809,26.3885,322200.0
2014-05-27 09:30:00,34.6,34.73,34.51,34.61,184700.0,26.3885,26.4877,26.3199,26.3962,184700.0
2014-05-27 09:40:00,34.61,34.62,34.44,34.46,245900.0,26.3962,26.4038,26.2665,26.2818,245900.0
2014-05-27 09:50:00,34.45,34.58,34.45,34.57,86100.0,26.2741,26.3733,26.2741,26.3657,86100.0
2014-05-27 10:00:00,34.56,34.64,34.55,34.62,76100.0,26.358,26.4191,26.3504,26.4038,76100.0
2014-05-27 10:10:00,34.62,34.68,34.61,34.67,103600.0,26.4038,26.4496,26.3962,26.4419,103600.0
2014-05-27 10:20:00,34.67,34.68,34.63,34.68,68500.0,26.4419,26.4496,26.4114,26.4496,68500.0
2014-05-27 10:30:00,34.68,34.75,34.67,34.74,81400.0,26.4496,26.5029,26.4419,26.4953,81400.0
2014-05-27 10:40:00,34.73,34.78,34.72,34.75,66400.0,26.4877,26.5258,26.4801,26.5029,66400.0
2014-05-27 10:50:00,34.75,34.78,34.73,34.76,39100.0,26.5029,26.5258,26.4877,26.5106,39100.0
2014-05-27 11:00:00,34.76,34.82,34.76,34.8,61800.0,26.5106,26.5563,26.5106,26.5411,61800.0
2014-05-27 11:10:00,34.81,34.83,34.78,34.8,72900.0,26.5487,26.564,26.5258,26.5411,72900.0
2014-05-27 11:20:00,34.8,34.81,34.68,34.68,127500.0,26.5411,26.5487,26.4496,26.4496,127500.0
2014-05-27 11:30:00,34.68,34.74,34.68,34.73,61900.0,26.4496,26.4953,26.4496,26.4877,61900.0
2014-05-27 11:40:00,34.73,34.73,34.7,34.73,35900.0,26.4877,26.4877,26.4648,26.4877,35900.0
2014-05-27 11:50:00,34.73,34.74,34.69,34.69,31200.0,26.4877,26.4953,26.4572,26.4572,31200.0
2014-05-27 12:00:00,34.7,34.73,34.67,34.68,121700.0,26.4648,26.4877,26.4419,26.4496,121700.0
2014-05-27 12:10:00,34.68,34.7,34.67,34.67,42400.0,26.4496,26.4648,26.4419,26.4419,42400.0
2014-05-27 12:20:00,34.67,34.68,34.54,34.59,84500.0,26.4419,26.4496,26.3428,26.3809,84500.0
2014-05-27 12:30:00,34.59,34.64,34.59,34.64,33200.0,26.3809,26.4191,26.3809,26.4191,33200.0
2014-05-27 12:40:00,34.64,34.65,34.62,34.62,36100.0,26.4191,26.4267,26.4038,26.4038,36100.0
2014-05-27 12:50:00,34.62,34.62,34.59,34.59,47500.0,26.4038,26.4038,26.3809,26.3809,47500.0
2014-05-27 13:00:00,34.59,34.59,34.57,34.58,24600.0,26.3809,26.3809,26.3657,26.3733,24600.0
2014-05-27 13:10:00,34.59,34.6,34.56,34.58,53400.0,26.3809,26.3885,26.358,26.3733,53400.0
2014-05-27 13:20:00,34.58,34.6,34.58,34.59,13100.0,26.3733,26.3885,26.3733,26.3809,13100.0
2014-05-27 13:30:00,34.58,34.59,34.53,34.54,99800.0,26.3733,26.3809,26.3352,26.3428,99800.0
2014-05-27 13:40:00,34.54,34.58,34.52,34.57,53500.0,26.3428,26.3733,26.3275,26.3657,53500.0
2014-05-27 13:50:00,34.57,34.58,34.55,34.58,29800.0,26.3657,26.3733,26.3504,26.3733,29800.0
2014-05-27 14:00:00,34.58,34.58,34.53,34.53,42600.0,26.3733,26.3733,26.3352,26.3352,42600.0
2014-05-27 14:10:00,34.53,34.58,34.53,34.57,32700.0,26.3352,26.3733,26.3352,26.3657,32700.0
2014-05-27 14:20:00,34.58,34.6,34.56,34.59,32300.0,26.3733,26.3885,26.358,26.3809,32300.0
2014-05-27 14:30:00,34.59,34.59,34.55,34.57,28900.0,26.3809,26.3809,26.3504,26.3657,28900.0
2014-05-27 14:40:00,34.57,34.59,34.56,34.58,34800.0,26.3657,26.3809,26.358,26.3733,34800.0
2014-05-27 14:50:00,34.59,34.62,34.58,34.62,43400.0,26.3809,26.4038,26.3733,26.4038,43400.0
2014-05-27 15:00:00,34.62,34.62,34.59,34.62,30000.0,26.4038,26.4038,26.3809,26.4038,30000.0
2014-05-27 15:10:00,34.61,34.66,34.61,34.65,56100.0,26.3962,26.4343,26.3962,26.4267,56100.0
2014-05-27 15:20:00,34.65,34.68,34.64,34.66,50700.0,26.4267,26.4496,26.4191,26.4343,50700.0
2014-05-27 15:30:00,34.66,34.68,34.63,34.68,80700.0,26.4343,26.4496,26.4114,26.4496,80700.0
2014-05-27 15:40:00,34.68,34.7,34.67,34.67,143400.0,26.4496,26.4648,26.4419,26.4419,143400.0
2014-05-27 15:50:00,34.67,34.67,34.64,34.66,262100.0,26.4419,26.4419,26.4191,26.4343,262100.0
2014-05-28 09:30:00,34.6,34.63,34.37,34.42,118300.0,26.3885,26.4114,26.2131,26.2513,118300.0
2014-05-28 09:40:00,34.41,34.6,34.41,34.59,87000.0,26.2436,26.3885,26.2436,26.3809,87000.0
2014-05-28 09:50:00,34.58,34.65,34.54,34.55,40900.0,26.3733,26.4267,26.3428,26.3504,40900.0
2014-05-28 10:00:00,34.54,34.55,34.47,34.52,52200.0,26.3428,26.3504,26.2894,26.3275,52200.0
2014-05-28 10:10:00,34.52,34.52,34.46,34.48,47100.0,26.3275,26.3275,26.2818,26.297,47100.0
2014-05-28 10:20:00,34.48,34.53,34.48,34.53,28300.0,26.297,26.3352,26.297,26.3352,28300.0
2014-05-28 10:30:00,34.53,34.56,34.5,34.53,50700.0,26.3352,26.358,26.3123,26.3352,50700.0
2014-05-28 10:40:00,34.54,34.55,34.48,34.51,76600.0,26.3428,26.3504,26.297,26.3199,76600.0
2014-05-28 10:50:00,34.51,34.53,34.49,34.52,34400.0,26.3199,26.3352,26.3047,26.3275,34400.0
2014-05-28 11:00:00,34.52,34.55,34.51,34.54,36200.0,26.3275,26.3504,26.3199,26.3428,36200.0
2014-05-28 11:10:00,34.55,34.57,34.52,34.57,45500.0,26.3504,26.3657,26.3275,26.3657,45500.0
2014-05-28 11:20:00,34.57,34.58,34.51,34.51,37200.0,26.3657,26.3733,26.3199,26.3199,37200.0
2014-05-28 11:30:00,34.52,34.58,34.51,34.55,76500.0,26.3275,26.3733,26.3199,26.3504,76500.0
2014-05-28 11:40:00,34.54,34.55,34.47,34.5,65900.0,26.3428,26.3504,26.2894,26.3123,65900.0
2014-05-28 11:50:00,34.5,34.51,34.43,34.45,91000.0,26.3123,26.3199,26.2589,26.2741,91000.0
2014-05-28 12:00:00,34.46,34.48,34.45,34.48,19800.0,26.2818,26.297,26.2741,26.297,19800.0
2014-05-28 12:10:00,34.47,34.48,34.44,34.46,57700.0,26.2894,26.297,26.2665,26.2818,57700.0
2014-05-28 12:20:00,34.45,34.46,34.4,34.4,31200.0,26.2741,26.2818,26.236,26.236,31200.0
2014-05-28 12:30:00,34.41,34.42,34.39,34.41,41400.0,26.2436,26.2513,26.2284,26.2436,41400.0
2014-05-28 12:40:00,34.4,34.44,34.4,34.44,21900.0,26.236,26.2665,26.236,26.2665,21900.0
2014-05-28 12:50:00,34.44,34.45,34.42,34.44,15700.0,26.2665,26.2741,26.2513,26.2665,15700.0
2014-05-28 13:00:00,34.45,34.47,34.43,34.47,20700.0,26.2741,26.2894,26.2589,26.2894,20700.0
2014-05-28 13:10:00,34.46,34.49,34.46,34.47,17500.0,26.2818,26.3047,26.2818,26.2894,17500.0
2014-05-28 13:20:00,34.48,34.49,34.46,34.47,22100.0,26.297,26.3047,26.2818,26.2894,22100.0
2014-05-28 13:30:00,34.47,34.49,34.46,34.48,25500.0,26.2894,26.3047,26.2818,26.297,25500.0
2014-05-28 13:40:00,34.48,34.49,34.46,34.47,42500.0,26.297,26.3047,26.2818,26.2894,42500.0
2014-05-28 13:50:00,34.48,34.52,34.48,34.5,33400.0,26.297,26.3275,26.297,26.3123,33400.0
2014-05-28 14:00:00,34.51,34.52,34.5,34.52,31700.0,26.3199,26.3275,26.3123,26.3275,31700.0
2014-05-28 14:10:00,34.51,34.53,34.45,34.49,115100.0,26.3199,26.3352,26.2741,26.3047,115100.0
2014-05-28 14:20:00,34.48,34.49,34.46,34.46,56000.0,26.297,26.3047,26.2818,26.2818,56000.0
2014-05-28 14:30:00,34.46,34.46,34.44,34.45,78700.0,26.2818,26.2818,26.2665,26.2741,78700.0
2014-05-28 14:40:00,34.45,34.47,34.44,34.47,45900.0,26.2741,26.2894,26.2665,26.2894,45900.0
2014-05-28 14:50:00,34.47,34.47,34.44,34.44,86300.0,26.2894,26.2894,26.2665,26.2665,86300.0
2014-05-28 15:00:00,34.45,34.48,34.44,34.47,81100.0,26.2741,26.297,26.2665,26.2894,81100.0
2014-05-28 15:10:00,34.47,34.48,34.46,34.47,42400.0,26.2894,26.297,26.2818,26.2894,42400.0
2014-05-28 15:20:00,34.47,34.48,34.44,34.45,69300.0,26.2894,26.297,26.2665,26.2741,69300.0
2014-05-28 15:30:00,34.45,34.47,34.43,34.43,150200.0,26.2741,26.2894,26.2589,26.2589,150200.0
2014-05-28 15:40:00,34.43,34.45,34.43,34.43,79600.0,26.2589,26.2741,26.2589,26.2589,79600.0
2014-05-28 15:50:00,34.43,34.44,34.36,34.37,328600.0,26.2589,26.2665,26.2055,26.2131,328600.0
2014-05-29 09:30:00,34.38,34.56,34.38,34.51,96000.0,26.2208,26.358,26.2208,26.3199,96000.0
2014-05-29 09:40:00,34.51,34.53,34.47,34.49,102800.0,26.3199,26.3352,26.2894,26.3047,102800.0
2014-05-29 09:50:00,34.49,34.52,34.47,34.48,122000.0,26.3047,26.3275,26.2894,26.297,122000.0
2014-05-29 10:00:00,34.47,34.47,34.34,34.37,190200.0,26.2894,26.2894,26.1903,26.2131,190200.0
2014-05-29 10:10:00,34.38,34.39,34.33,34.36,84000.0,26.2208,26.2284,26.1826,26.2055,84000.0
2014-05-29 10:20:00,34.36,34.4,34.36,34.39,61200.0,26.2055,26.236,26.2055,26.2284,61200.0
2014-05-29 10:30:00,34.38,34.38,34.33,34.35,43100.0,26.2208,26.2208,26.1826,26.1979,43100.0
2014-05-29 10:40:00,34.36,34.42,34.34,34.41,95400.0,26.2055,26.2513,26.1903,26.2436,95400.0
2014-05-29 10:50:00,34.41,34.44,34.41,34.44,97700.0,26.2436,26.2665,26.2436,26.2665,97700.0
2014-05-29 11:00:00,34.44,34.47,34.43,34.47,37700.0,26.2665,26.2894,26.2589,26.2894,37700.0
2014-05-29 11:10:00,34.47,34.51,34.47,34.49,111000.0,26.2894,26.3199,26.2894,26.3047,111000.0
2014-05-29 11:20:00,34.49,34.5,34.47,34.48,22400.0,26.3047,26.3123,26.2894,26.297,22400.0
2014-05-29 11:30:00,34.48,34.52,34.48,34.51,43200.0,26.297,26.3275,26.297,26.3199,43200.0
2014-05-29 11:40:00,34.51,34.51,34.48,34.49,22700.0,26.3199,26.3199,26.297,26.3047,22700.0
2014-05-29 11:50:00,34.49,34.5,34.47,34.49,28500.0,26.3047,26.3123,26.2894,26.3047,28500.0
2014-05-29 12:00:00,34.49,34.53,34.48,34.53,32500.0,26.3047,26.3352,26.297,26.3352,32500.0
2014-05-29 12:10:00,34.53,34.55,34.52,34.54,22500.0,26.3352,26.3504,26.3275,26.3428,22500.0
2014-05-29 12:20:00,34.54,34.54,34.51,34.52,15400.0,26.3428,26.3428,26.3199,26.3275,15400.0
2014-05-29 12:30:00,34.52,34.54,34.52,34.54,18900.0,26.3275,26.3428,26.3275,26.3428,18900.0
2014-05-29 12:40:00,34.54,34.54,34.53,34.54,8100.0,26.3428,26.3428,26.3352,26.3428,8100.0
2014-05-29 12:50:00,34.54,34.54,34.51,34.52,16500.0,26.3428,26.3428,26.3199,26.3275,16500.0
2014-05-29 13:00:00,34.51,34.52,34.48,34.5,21800.0,26.3199,26.3275,26.297,26.3123,21800.0
2014-05-29 13:10:00,34.49,34.49,34.47,34.48,20900.0,26.3047,26.3047,26.2894,26.297,20900.0
2014-05-29 13:20:00,34.47,34.48,34.44,34.44,27200.0,26.2894,26.297,26.2665,26.2665,27200.0
2014-05-29 13:30:00,34.43,34.45,34.39,34.41,68200.0,26.2589,26.2741,26.2284,26.2436,68200.0
2014-05-29 13:40:00,34.41,34.42,34.39,34.4,48400.0,26.2436,26.2513,26.2284,26.236,48400.0
2014-05-29 13:50:00,34.4,34.44,34.38,34.39,68500.0,26.236,26.2665,26.2208,26.2284,68500.0
2014-05-29 14:00:00,34.4,34.4,34.37,34.4,45700.0,26.236,26.236,26.2131,26.236,45700.0
2014-05-29 14:10:00,34.4,34.41,34.39,34.41,26300.0,26.236,26.2436,26.2284,26.2436,26300.0
2014-05-29 14:20:00,34.41,34.42,34.4,34.4,51600.0,26.2436,26.2513,26.236,26.236,51600.0
2014-05-29 14:30:00,34.41,34.47,34.41,34.47,77200.0,26.2436,26.2894,26.2436,26.2894,77200.0
2014-05-29 14:40:00,34.46,34.47,34.45,34.46,47100.0,26.2818,26.2894,26.2741,26.2818,47100.0
2014-05-29 14:50:00,34.45,34.46,34.44,34.45,38400.0,26.2741,26.2818,26.2665,26.2741,38400.0
2014-05-29 15:00:00,34.46,34.49,34.45,34.47,74700.0,26.2818,26.3047,26.2741,26.2894,74700.0
2014-05-29 15:10:00,34.47,34.48,34.45,34.45,100500.0,26.2894,26.297,26.2741,26.2741,100500.0
2014-05-29 15:20:00,34.45,34.51,34.45,34.51,55500.0,26.2741,26.3199,26.2741,26.3199,55500.0
2014-05-29 15:30:00,34.51,34.51,34.48,34.5,107200.0,26.3199,26.3199,26.297,26.3123,107200.0
2014-05-29 15:40:00,34.5,34.53,34.49,34.52,94300.0,26.3123,26.3352,26.3047,26.3275,94300.0
2014-05-29 15:50:00,34.53,34.58,34.53,34.57,363400.0,26.3352,26.3733,26.3352,26.3657,363400.0
2014-05-30 09:30:00,34.49,34.63,34.39,34.63,91000.0,26.3047,26.4114,26.2284,26.4114,91000.0
2014-05-30 09:40:00,34.61,34.64,34.5,34.51,181300.0,26.3962,26.4191,26.3123,26.3199,181300.0
2014-05-30 09:50:00,34.51,34.55,34.48,34.48,119300.0,26.3199,26.3504,26.297,26.297,119300.0
2014-05-30 10:00:00,34.48,34.54,34.48,34.5,80300.0,26.297,26.3428,26.297,26.3123,80300.0
2014-05-30 10:10:00,34.5,34.55,34.49,34.5,201700.0,26.3123,26.3504,26.3047,26.3123,201700.0
2014-05-30 10:20:00,34.5,34.51,34.45,34.45,29600.0,26.3123,26.3199,26.2741,26.2741,29600.0
2014-05-30 10:30:00,34.45,34.45,34.35,34.35,68200.0,26.2741,26.2741,26.1979,26.1979,68200.0
2014-05-30 10:40:00,34.35,34.36,34.3,34.3,100600.0,26.1979,26.2055,26.1597,26.1597,100600.0
2014-05-30 10:50:00,34.3,34.34,34.3,34.32,134600.0,26.1597,26.1903,26.1597,26.175,134600.0
2014-05-30 11:00:00,34.33,34.36,34.32,34.33,33400.0,26.1826,26.2055,26.175,26.1826,33400.0
2014-05-30 11:10:00,34.34,34.35,34.32,34.33,35600.0,26.1903,26.1979,26.175,26.1826,35600.0
2014-05-30 11:20:00,34.34,34.35,34.33,34.34,17500.0,26.1903,26.1979,26.1826,26.1903,17500.0
2014-05-30 11:30:00,34.34,34.35,34.33,34.34,18400.0,26.1903,26.1979,26.1826,26.1903,18400.0
2014-05-30 11:40:00,34.35,34.35,34.31,34.34,66100.0,26.1979,26.1979,26.1674,26.1903,66100.0
2014-05-30 11:50:00,34.34,34.34,34.3,34.31,214300.0,26.1903,26.1903,26.1597,26.1674,214300.0
2014-05-30 12:00:00,34.3,34.34,34.29,34.34,35400.0,26.1597,26.1903,26.1521,26.1903,35400.0
2014-05-30 12:10:00,34.34,34.36,34.33,34.36,15100.0,26.1903,26.2055,26.1826,26.2055,15100.0
2014-05-30 12:20:00,34.37,34.4,34.36,34.4,35200.0,26.2131,26.236,26.2055,26.236,35200.0
2014-05-30 12:30:00,34.39,34.4,34.38,34.38,87900.0,26.2284,26.236,26.2208,26.2208,87900.0
2014-05-30 12:40:00,34.37,34.37,34.35,34.37,64500.0,26.2131,26.2131,26.1979,26.2131,64500.0
2014-05-30 12:50:00,34.36,34.39,34.34,34.39,53900.0,26.2055,26.2284,26.1903,26.2284,53900.0
2014-05-30 13:00:00,34.39,34.4,34.39,34.4,24000.0,26.2284,26.236,26.2284,26.236,24000.0
2014-05-30 13:10:00,34.39,34.4,34.37,34.37,54500.0,26.2284,26.236,26.2131,26.2131,54500.0
2014-05-30 13:20:00,34.37,34.41,34.35,34.4,165700.0,26.2131,26.2436,26.1979,26.236,165700.0
2014-05-30 13:30:00,34.39,34.41,34.37,34.39,23900.0,26.2284,26.2436,26.2131,26.2284,23900.0
2014-05-30 13:40:00,34.39,34.39,34.37,34.37,113700.0,26.2284,26.2284,26.2131,26.2131,113700.0
2014-05-30 13:50:00,34.38,34.41,34.38,34.41,14600.0,26.2208,26.2436,26.2208,26.2436,14600.0
2014-05-30 14:00:00,34.41,34.46,34.41,34.46,23800.0,26.2436,26.2818,26.2436,26.2818,23800.0
2014-05-30 14:10:00,34.46,34.48,34.45,34.48,24200.0,26.2818,26.297,26.2741,26.297,24200.0
2014-05-30 14:20:00,34.48,34.5,34.48,34.48,33300.0,26.297,26.3123,26.297,26.297,33300.0
2014-05-30 14:30:00,34.49,34.49,34.45,34.46,17100.0,26.3047,26.3047,26.2741,26.2818,17100.0
2014-05-30 14:40:00,34.46,34.49,34.45,34.49,27400.0,26.2818,26.3047,26.2741,26.3047,27400.0
2014-05-30 14:50:00,34.49,34.52,34.48,34.49,86200.0,26.3047,26.3275,26.297,26.3047,86200.0
2014-05-30 15:00:00,34.48,34.49,34.46,34.48,34700.0,26.297,26.3047,26.2818,26.297,34700.0
2014-05-30 15:10:00,34.48,34.48,34.46,34.48,23300.0,26.297,26.297,26.2818,26.297,23300.0
2014-05-30 15:20:00,34.47,34.5,34.46,34.5,54500.0,26.2894,26.3123,26.2818,26.3123,54500.0
2014-05-30 15:30:00,34.5,34.53,34.49,34.5,119500.0,26.3123,26.3352,26.3047,26.3123,119500.0
2014-05-30 15:40:00,34.5,34.54,34.49,34.54,122900.0,26.3123,26.3428,26.3047,26.3428,122900.0
2014-05-30 15:50:00,34.54,34.58,34.54,34.55,315800.0,26.3428,26.3733,26.3428,26.3504,315800.0
2014-06-02 09:30:00,34.56,34.79,34.54,34.6,90900.0,26.358,26.5335,26.3428,26.3885,90900.0
2014-06-02 09:40:00,34.62,34.62,34.45,34.45,34500.0,26.4038,26.4038,26.2741,26.2741,34500.0
2014-06-02 09:50:00,34.46,34.55,34.45,34.52,56400.0,26.2818,26.3504,26.2741,26.3275,56400.0
2014-06-02 10:00:00,34.51,34.51,34.36,34.36,79100.0,26.3199,26.3199,26.2055,26.2055,79100.0
2014-06-02 10:10:00,34.35,34.41,34.33,34.39,63700.0,26.1979,26.2436,26.1826,26.2284,63700.0
2014-06-02 10:20:00,34.4,34.41,34.38,34.39,75400.0,26.236,26.2436,26.2208,26.2284,75400.0
2014-06-02 10:30:00,34.39,34.4,34.34,34.36,54800.0,26.2284,26.236,26.1903,26.2055,54800.0
2014-06-02 10:40:00,34.36,34.37,34.31,34.31,69000.0,26.2055,26.2131,26.1674,26.1674,69000.0
2014-06-02 10:50:00,34.31,34.35,34.27,34.34,52100.0,26.1674,26.1979,26.1369,26.1903,52100.0
2014-06-02 11:00:00,34.35,34.41,34.31,34.41,95700.0,26.1979,26.2436,26.1674,26.2436,95700.0
2014-06-02 11:10:00,34.42,34.46,34.41,34.43,152700.0,26.2513,26.2818,26.2436,26.2589,152700.0
2014-06-02 11:20:00,34.43,34.51,34.41,34.51,227600.0,26.2589,26.3199,26.2436,26.3199,227600.0
2014-06-02 11:30:00,34.51,34.54,34.48,34.51,177900.0,26.3199,26.3428,26.297,26.3199,177900.0
2014-06-02 11:40:00,34.51,34.57,34.51,34.55,43600.0,26.3199,26.3657,26.3199,26.3504,43600.0
2014-06-02 11:50:00,34.55,34.58,34.55,34.57,47600.0,26.3504,26.3733,26.3504,26.3657,47600.0
2014-06-02 12:00:00,34.58,34.61,34.57,34.59,32800.0,26.3733,26.3962,26.3657,26.3809,32800.0
2014-06-02 12:10:00,34.59,34.62,34.59,34.59,32800.0,26.3809,26.4038,26.3809,26.3809,32800.0
2014-06-02 12:20:00,34.59,34.63,34.59,34.63,29100.0,26.3809,26.4114,26.3809,26.4114,29100.0
2014-06-02 12:30:00,34.63,34.64,34.6,34.64,26900.0,26.4114,26.4191,26.3885,26.4191,26900.0
2014-06-02 12:40:00,34.64,34.67,34.63,34.66,19900.0,26.4191,26.4419,26.4114,26.4343,19900.0
2014-06-02 12:50:00,34.66,34.68,34.64,34.68,59000.0,26.4343,26.4496,26.4191,26.4496,59000.0
2014-06-02 13:00:00,34.67,34.69,34.64,34.66,38300.0,26.4419,26.4572,26.4191,26.4343,38300.0
2014-06-02 13:10:00,34.65,34.71,34.65,34.7,63800.0,26.4267,26.4724,26.4267,26.4648,63800.0
2014-06-02 13:20:00,34.7,34.77,34.69,34.77,49900.0,26.4648,26.5182,26.4572,26.5182,49900.0
2014-06-02 13:30:00,34.77,34.77,34.73,34.74,34900.0,26.5182,26.5182,26.4877,26.4953,34900.0
2014-06-02 13:40:00,34.73,34.74,34.72,34.73,30800.0,26.4877,26.4953,26.4801,26.4877,30800.0
2014-06-02 13:50:00,34.73,34.75,34.72,34.73,25300.0,26.4877,26.5029,26.4801,26.4877,25300.0
2014-06-02 14:00:00,34.73,34.73,34.72,34.73,20700.0,26.4877,26.4877,26.4801,26.4877,20700.0
2014-06-02 14:10:00,34.73,34.73,34.71,34.71,25200.0,26.4877,26.4877,26.4724,26.4724,25200.0
2014-06-02 14:20:00,34.71,34.74,34.71,34.74,20100.0,26.4724,26.4953,26.4724,26.4953,20100.0
2014-06-02 14:30:00,34.73,34.74,34.72,34.73,63100.0,26.4877,26.4953,26.4801,26.4877,63100.0
2014-06-02 14:40:00,34.73,34.73,34.69,34.7,81200.0,26.4877,26.4877,26.4572,26.4648,81200.0
2014-06-02 14:50:00,34.71,34.73,34.69,34.7,50600.0,26.4724,26.4877,26.4572,26.4648,50600.0
2014-06-02 15:00:00,34.7,34.7,34.66,34.67,63700.0,26.4648,26.4648,26.4343,26.4419,63700.0
2014-06-02 15:10:00,34.66,34.67,34.61,34.64,106600.0,26.4343,26.4419,26.3962,26.4191,106600.0
2014-06-02 15:20:00,34.64,34.65,34.6,34.6,64400.0,26.4191,26.4267,26.3885,26.3885,64400.0
2014-06-02 15:30:00,34.6,34.63,34.6,34.62,91000.0,26.3885,26.4114,26.3885,26.4038,91000.0
2014-06-02 15:40:00,34.63,34.66,34.61,34.65,172900.0,26.4114,26.4343,26.3962,26.4267,172900.0
2014-06-02 15:50:00,34.65,34.65,34.62,34.64,323100.0,26.4267,26.4267,26.4038,26.4191,323100.0
2014-06-03 09:30:00,34.52,34.67,34.5,34.67,73300.0,26.3275,26.4419,26.3123,26.4419,73300.0
2014-06-03 09:40:00,34.66,34.67,34.49,34.56,93100.0,26.4343,26.4419,26.3047,26.358,93100.0
2014-06-03 09:50:00,34.55,34.67,34.55,34.66,39200.0,26.3504,26.4419,26.3504,26.4343,39200.0
2014-06-03 10:00:00,34.66,34.73,34.65,34.69,48200.0,26.4343,26.4877,26.4267,26.4572,48200.0
2014-06-03 10:10:00,34.68,34.69,34.6,34.62,86800.0,26.4496,26.4572,26.3885,26.4038,86800.0
2014-06-03 10:20:00,34.62,34.64,34.58,34.6,38500.0,26.4038,26.4191,26.3733,26.3885,38500.0
2014-06-03 10:30:00,34.61,34.67,34.6,34.65,40300.0,26.3962,26.4419,26.3885,26.4267,40300.0
2014-06-03 10:40:00,34.65,34.66,34.56,34.58,106700.0,26.4267,26.4343,26.358,26.3733,106700.0
2014-06-03 10:50:00,34.59,34.62,34.51,34.52,119300.0,26.3809,26.4038,26.3199,26.3275,119300.0
2014-06-03 11:00:00,34.53,34.53,34.5,34.5,68700.0,26.3352,26.3352,26.3123,26.3123,68700.0
2014-06-03 11:10:00,34.5,34.51,34.44,34.45,64900.0,26.3123,26.3199,26.2665,26.2741,64900.0
2014-06-03 11:20:00,34.45,34.46,34.43,34.45,57400.0,26.2741,26.2818,26.2589,26.2741,57400.0
2014-06-03 11:30:00,34.46,34.52,34.45,34.47,118100.0,26.2818,26.3275,26.2741,26.2894,118100.0
2014-06-03 11:40:00,34.48,34.48,34.43,34.44,52600.0,26.297,26.297,26.2589,26.2665,52600.0
2014-06-03 11:50:00,34.44,34.48,34.43,34.45,29200.0,26.2665,26.297,26.2589,26.2741,29200.0
2014-06-03 12:00:00,34.45,34.52,34.45,34.51,28000.0,26.2741,26.3275,26.2741,26.3199,28000.0
2014-06-03 12:10:00,34.5,34.54,34.49,34.52,33800.0,26.3123,26.3428,26.3047,26.3275,33800.0
2014-06-03 12:20:00,34.52,34.53,34.48,34.5,37300.0,26.3275,26.3352,26.297,26.3123,37300.0
2014-06-03 12:30:00,34.5,34.51,34.48,34.49,38100.0,26.3123,26.3199,26.297,26.3047,38100.0
2014-06-03 12:40:00,34.5,34.51,34.48,34.48,30700.0,26.3123,26.3199,26.297,26.297,30700.0
2014-06-03 12:50:00,34.48,34.48,34.46,34.48,36000.0,26.297,26.297,26.2818,26.297,36000.0
2014-06-03 13:00:00,34.49,34.54,34.47,34.53,65500.0,26.3047,26.3428,26.2894,26.3352,65500.0
2014-06-03 13:10:00,34.53,34.55,34.52,34.55,63500.0,26.3352,26.3504,26.3275,26.3504,63500.0
2014-06-03 13:20:00,34.55,34.57,34.52,34.57,26900.0,26.3504,26.3657,26.3275,26.3657,26900.0
2014-06-03 13:30:00,34.57,34.57,34.54,34.54,40300.0,26.3657,26.3657,26.3428,26.3428,40300.0
2014-06-03 13:40:00,34.54,34.54,34.52,34.53,42900.0,26.3428,26.3428,26.3275,26.3352,42900.0
2014-06-03 13:50:00,34.52,34.54,34.52,34.52,20700.0,26.3275,26.3428,26.3275,26.3275,20700.0
2014-06-03 14:00:00,34.52,34.56,34.52,34.55,58200.0,26.3275,26.358,26.3275,26.3504,58200.0
2014-06-03 14:10:00,34.54,34.58,34.54,34.57,31600.0,26.3428,26.3733,26.3428,26.3657,31600.0
2014-06-03 14:20:00,34.57,34.58,34.56,34.56,25700.0,26.3657,26.3733,26.358,26.358,25700.0
2014-06-03 14:30:00,34.57,34.58,34.56,34.58,27000.0,26.3657,26.3733,26.358,26.3733,27000.0
2014-06-03 14:40:00,34.57,34.58,34.55,34.55,27800.0,26.3657,26.3733,26.3504,26.3504,27800.0
2014-06-03 14:50:00,34.55,34.56,34.53,34.54,37000.0,26.3504,26.358,26.3352,26.3428,37000.0
2014-06-03 15:00:00,34.53,34.54,34.51,34.53,50300.0,26.3352,26.3428,26.3199,26.3352,50300.0
2014-06-03 15:10:00,34.54,34.59,34.53,34.56,49300.0,26.3428,26.3809,26.3352,26.358,49300.0
2014-06-03 15:20:00,34.55,34.58,34.54,34.58,52300.0,26.3504,26.3733,26.3428,26.3733,52300.0
2014-06-03 15:30:00,34.58,34.59,34.57,34.59,46000.0,26.3733,26.3809,26.3657,26.3809,46000.0
2014-06-03 15:40:00,34.59,34.61,34.57,34.58,130300.0,26.3809,26.3962,26.3657,26.3733,130300.0
2014-06-03 15:50:00,34.58,34.58,34.57,34.57,195500.0,26.3733,26.3733,26.3657,26.3657,195500.0
2014-06-04 09:30:00,34.55,34.71,34.47,34.65,118200.0,26.3504,26.4724,26.2894,26.4267,118200.0
2014-06-04 09:40:00,34.66,34.75,34.62,34.73,70200.0,26.4343,26.5029,26.4038,26.4877,70200.0
2014-06-04 09:50:00,34.73,34.73,34.67,34.69,61500.0,26.4877,26.4877,26.4419,26.4572,61500.0
2014-06-04 10:00:00,34.69,34.75,34.69,34.73,60900.0,26.4572,26.5029,26.4572,26.4877,60900.0
2014-06-04 10:10:00,34.74,34.82,34.73,34.79,74100.0,26.4953,26.5563,26.4877,26.5335,74100.0
2014-06-04 10:20:00,34.78,34.78,34.66,34.66,89200.0,26.5258,26.5258,26.4343,26.4343,89200.0
2014-06-04 10:30:00,34.67,34.71,34.66,34.7,69400.0,26.4419,26.4724,26.4343,26.4648,69400.0
2014-06-04 10:40:00,34.69,34.75,34.69,34.73,59700.0,26.4572,26.5029,26.4572,26.4877,59700.0
2014-06-04 10:50:00,34.73,34.83,34.73,34.83,39400.0,26.4877,26.564,26.4877,26.564,39400.0
2014-06-04 11:00:00,34.83,34.84,34.81,34.82,46400.0,26.564,26.5716,26.5487,26.5563,46400.0
2014-06-04 11:10:00,34.81,34.82,34.77,34.8,26200.0,26.5487,26.5563,26.5182,26.5411,26200.0
2014-06-04 11:20:00,34.8,34.86,34.8,34.84,51600.0,26.5411,26.5868,26.5411,26.5716,51600.0
2014-06-04 11:30:00,34.84,34.84,34.79,34.8,29500.0,26.5716,26.5716,26.5335,26.5411,29500.0
2014-06-04 11:40:00,34.8,34.81,34.78,34.8,48300.0,26.5411,26.5487,26.5258,26.5411,48300.0
2014-06-04 11:50:00,34.8,34.8,34.76,34.76,17800.0,26.5411,26.5411,26.5106,26.5106,17800.0
2014-06-04 12:00:00,34.77,34.79,34.76,34.77,26900.0,26.5182,26.5335,26.5106,26.5182,26900.0
2014-06-04 12:10:00,34.76,34.77,34.71,34.71,31000.0,26.5106,26.5182,26.4724,26.4724,31000.0
2014-06-04 12:20:00,34.71,34.72,34.71,34.72,41400.0,26.4724,26.4801,26.4724,26.4801,41400.0
2014-06-04 12:30:00,34.72,34.72,34.67,34.68,43800.0,26.4801,26.4801,26.4419,26.4496,43800.0
2014-06-04 12:40:00,34.68,34.7,34.67,34.67,39800.0,26.4496,26.4648,26.4419,26.4419,39800.0
2014-06-04 12:50:00,34.67,34.69,34.66,34.68,56700.0,26.4419,26.4572,26.4343,26.4496,56700.0
2014-06-04 13:00:00,34.69,34.69,34.68,34.69,22800.0,26.4572,26.4572,26.4496,26.4572,22800.0
2014-06-04 13:10:00,34.69,34.69,34.66,34.66,45200.0,26.4572,26.4572,26.4343,26.4343,45200.0
2014-06-04 13:20:00,34.67,34.68,34.64,34.64,67100.0,26.4419,26.4496,26.4191,26.4191,67100.0
2014-06-04 13:30:00,34.65,34.68,34.64,34.66,35600.0,26.4267,26.4496,26.4191,26.4343,35600.0
2014-06-04 13:40:00,34.66,34.68,34.65,34.66,34400.0,26.4343,26.4496,26.4267,26.4343,34400.0
2014-06-04 13:50:00,34.66,34.67,34.65,34.66,37400.0,26.4343,26.4419,26.4267,26.4343,37400.0
2014-06-04 14:00:00,34.67,34.68,34.66,34.68,42000.0,26.4419,26.4496,26.4343,26.4496,42000.0
2014-06-04 14:10:00,34.68,34.68,34.67,34.68,34400.0,26.4496,26.4496,26.4419,26.4496,34400.0
2014-06-04 14:20:00,34.68,34.68,34.63,34.63,74900.0,26.4496,26.4496,26.4114,26.4114,74900.0
2014-06-04 14:30:00,34.64,34.65,34.63,34.64,68200.0,26.4191,26.4267,26.4114,26.4191,68200.0
2014-06-04 14:40:00,34.64,34.65,34.6,34.61,56600.0,26.4191,26.4267,26.3885,26.3962,56600.0
2014-06-04 14:50:00,34.61,34.63,34.61,34.63,42000.0,26.3962,26.4114,26.3962,26.4114,42000.0
2014-06-04 15:00:00,34.62,34.63,34.62,34.63,30200.0,26.4038,26.4114,26.4038,26.4114,30200.0
2014-06-04 15:10:00,34.63,34.64,34.62,34.64,61800.0,26.4114,26.4191,26.4038,26.4191,61800.0
2014-06-04 15:20:00,34.64,34.64,34.63,34.64,48700.0,26.4191,26.4191,26.4114,26.4191,48700.0
2014-06-04 15:30:00,34.64,34.65,34.62,34.64,216700.0,26.4191,26.4267,26.4038,26.4191,216700.0
2014-06-04 15:40:00,34.64,34.67,34.63,34.63,200400.0,26.4191,26.4419,26.4114,26.4114,200400.0
2014-06-04 15:50:00,34.64,34.64,34.61,34.61,423900.0,26.4191,26.4191,26.3962,26.3962,423900.0
2014-06-05 09:30:00,34.65,34.76,34.57,34.64,166000.0,26.4267,26.5106,26.3657,26.4191,166000.0
2014-06-05 09:40:00,34.64,34.65,34.51,34.62,113700.0,26.4191,26.4267,26.3199,26.4038,113700.0
2014-06-05 09:50:00,34.62,34.71,34.59,34.71,189500.0,26.4038,26.4724,26.3809,26.4724,189500.0
2014-06-05 10:00:00,34.71,34.74,34.62,34.62,123800.0,26.4724,26.4953,26.4038,26.4038,123800.0
2014-06-05 10:10:00,34.62,34.63,34.44,34.45,166200.0,26.4038,26.4114,26.2665,26.2741,166200.0
2014-06-05 10:20:00,34.45,34.58,34.45,34.58,76600.0,26.2741,26.3733,26.2741,26.3733,76600.0
2014-06-05 10:30:00,34.58,34.59,34.54,34.59,45500.0,26.3733,26.3809,26.3428,26.3809,45500.0
2014-06-05 10:40:00,34.6,34.65,34.59,34.61,103600.0,26.3885,26.4267,26.3809,26.3962,103600.0
2014-06-05 10:50:00,34.62,34.65,34.58,34.62,57800.0,26.4038,26.4267,26.3733,26.4038,57800.0
2014-06-05 11:00:00,34.62,34.68,34.61,34.68,22500.0,26.4038,26.4496,26.3962,26.4496,22500.0
2014-06-05 11:10:00,34.69,34.74,34.66,34.74,51000.0,26.4572,26.4953,26.4343,26.4953,51000.0
2014-06-05 11:20:00,34.73,34.77,34.72,34.74,33100.0,26.4877,26.5182,26.4801,26.4953,33100.0
2014-06-05 11:30:00,34.74,34.81,34.73,34.8,54700.0,26.4953,26.5487,26.4877,26.5411,54700.0
2014-06-05 11:40:00,34.8,34.88,34.79,34.87,78100.0,26.5411,26.6021,26.5335,26.5945,78100.0
2014-06-05 11:50:00,34.87,34.89,34.84,34.88,62000.0,26.5945,26.6097,26.5716,26.6021,62000.0
2014-06-05 12:00:00,34.88,34.9,34.86,34.87,209000.0,26.6021,26.6173,26.5868,26.5945,209000.0
2014-06-05 12:10:00,34.87,34.88,34.82,34.86,103500.0,26.5945,26.6021,26.5563,26.5868,103500.0
2014-06-05 12:20:00,34.85,34.89,34.84,34.89,95400.0,26.5792,26.6097,26.5716,26.6097,95400.0
2014-06-05 12:30:00,34.88,34.95,34.87,34.9,96100.0,26.6021,26.6555,26.5945,26.6173,96100.0
2014-06-05 12:40:00,34.9,34.92,34.88,34.91,44200.0,26.6173,26.6326,26.6021,26.625,44200.0
2014-06-05 12:50:00,34.91,34.94,34.9,34.91,30400.0,26.625,26.6479,26.6173,26.625,30400.0
2014-06-05 13:00:00,34.91,34.99,34.91,34.99,27600.0,26.625,26.686,26.625,26.686,27600.0
2014-06-05 13:10:00,34.99,35.0,34.98,34.99,34000.0,26.686,26.6936,26.6784,26.686,34000.0
2014-06-05 13:20:00,34.98,35.0,34.96,34.98,34300.0,26.6784,26.6936,26.6631,26.6784,34300.0
2014-06-05 13:30:00,34.98,35.0,34.97,34.99,33000.0,26.6784,26.6936,26.6707,26.686,33000.0
2014-06-05 13:40:00,34.99,35.0,34.96,34.99,44200.0,26.686,26.6936,26.6631,26.686,44200.0
2014-06-05 13:50:00,34.98,35.0,34.98,35.0,19600.0,26.6784,26.6936,26.6784,26.6936,19600.0
2014-06-05 14:00:00,35.0,35.0,34.98,34.99,39900.0,26.6936,26.6936,26.6784,26.686,39900.0
2014-06-05 14:10:00,34.98,34.99,34.96,34.98,27200.0,26.6784,26.686,26.6631,26.6784,27200.0
2014-06-05 14:20:00,34.99,35.07,34.98,35.02,120000.0,26.686,26.747,26.6784,26.7089,120000.0
2014-06-05 14:30:00,35.03,35.04,35.02,35.02,25300.0,26.7165,26.7241,26.7089,26.7089,25300.0
2014-06-05 14:40:00,35.02,35.06,35.02,35.05,60600.0,26.7089,26.7394,26.7089,26.7318,60600.0
2014-06-05 14:50:00,35.05,35.05,34.99,34.99,74200.0,26.7318,26.7318,26.686,26.686,74200.0
2014-06-05 15:00:00,35.0,35.04,34.99,35.01,61500.0,26.6936,26.7241,26.686,26.7012,61500.0
2014-06-05 15:10:00,35.0,35.01,34.99,35.0,56300.0,26.6936,26.7012,26.686,26.6936,56300.0
2014-06-05 15:20:00,35.0,35.01,34.95,34.97,94900.0,26.6936,26.7012,26.6555,26.6707,94900.0
2014-06-05 15:30:00,34.97,34.97,34.94,34.95,96700.0,26.6707,26.6707,26.6479,26.6555,96700.0
2014-06-05 15:40:00,34.95,34.96,34.93,34.94,151000.0,26.6555,26.6631,26.6402,26.6479,151000.0
2014-06-05 15:50:00,34.94,35.0,34.93,34.95,345000.0,26.6479,26.6936,26.6402,26.6555,345000.0
2014-06-06 09:30:00,35.0,35.2,34.94,35.17,92000.0,26.6936,26.8462,26.6479,26.8233,92000.0
2014-06-06 09:40:00,35.18,35.2,35.09,35.09,41600.0,26.8309,26.8462,26.7623,26.7623,41600.0
2014-06-06 09:50:00,35.11,35.18,35.09,35.18,35900.0,26.7775,26.8309,26.7623,26.8309,35900.0
2014-06-06 10:00:00,35.19,35.22,35.13,35.16,78700.0,26.8385,26.8614,26.7928,26.8156,78700.0
2014-06-06 10:10:00,35.16,35.17,35.1,35.1,109000.0,26.8156,26.8233,26.7699,26.7699,109000.0
2014-06-06 10:20:00,35.11,35.11,35.04,35.08,112300.0,26.7775,26.7775,26.7241,26.7546,112300.0
2014-06-06 10:30:00,35.08,35.14,35.05,35.13,59000.0,26.7546,26.8004,26.7318,26.7928,59000.0
2014-06-06 10:40:00,35.13,35.14,35.06,35.12,77200.0,26.7928,26.8004,26.7394,26.7851,77200.0
2014-06-06 10:50:00,35.12,35.15,35.12,35.13,52500.0,26.7851,26.808,26.7851,26.7928,52500.0
2014-06-06 11:00:00,35.13,35.16,35.12,35.13,68200.0,26.7928,26.8156,26.7851,26.7928,68200.0
2014-06-06 11:10:00,35.13,35.14,35.1,35.1,31100.0,26.7928,26.8004,26.7699,26.7699,31100.0
2014-06-06 11:20:00,35.1,35.11,35.06,35.08,42300.0,26.7699,26.7775,26.7394,26.7546,42300.0
2014-06-06 11:30:00,35.09,35.13,35.06,35.12,104000.0,26.7623,26.7928,26.7394,26.7851,104000.0
2014-06-06 11:40:00,35.13,35.16,35.13,35.16,20000.0,26.7928,26.8156,26.7928,26.8156,20000.0
2014-06-06 11:50:00,35.16,35.16,35.13,35.13,26000.0,26.8156,26.8156,26.7928,26.7928,26000.0
2014-06-06 12:00:00,35.14,35.24,35.13,35.24,38900.0,26.8004,26.8767,26.7928,26.8767,38900.0
2014-06-06 12:10:00,35.24,35.25,35.22,35.25,18700.0,26.8767,26.8843,26.8614,26.8843,18700.0
2014-06-06 12:20:00,35.24,35.25,35.23,35.25,17500.0,26.8767,26.8843,26.869,26.8843,17500.0
2014-06-06 12:30:00,35.25,35.26,35.24,35.25,27900.0,26.8843,26.8919,26.8767,26.8843,27900.0
2014-06-06 12:40:00,35.26,35.26,35.23,35.25,27500.0,26.8919,26.8919,26.869,26.8843,27500.0
2014-06-06 12:50:00,35.24,35.27,35.23,35.24,19200.0,26.8767,26.8995,26.869,26.8767,19200.0
2014-06-06 13:00:00,35.24,35.24,35.22,35.22,10600.0,26.8767,26.8767,26.8614,26.8614,10600.0
2014-06-06 13:10:00,35.22,35.24,35.2,35.24,28200.0,26.8614,26.8767,26.8462,26.8767,28200.0
2014-06-06 13:20:00,35.24,35.28,35.23,35.27,22800.0,26.8767,26.9072,26.869,26.8995,22800.0
2014-06-06 13:30:00,35.27,35.28,35.22,35.23,23600.0,26.8995,26.9072,26.8614,26.869,23600.0
2014-06-06 13:40:00,35.22,35.27,35.22,35.27,17600.0,26.8614,26.8995,26.8614,26.8995,17600.0
2014-06-06 13:50:00,35.27,35.27,35.23,35.25,38600.0,26.8995,26.8995,26.869,26.8843,38600.0
2014-06-06 14:00:00,35.24,35.28,35.24,35.27,22600.0,26.8767,26.9072,26.8767,26.8995,22600.0
2014-06-06 14:10:00,35.26,35.29,35.25,35.26,34200.0,26.8919,26.9148,26.8843,26.8919,34200.0
2014-06-06 14:20:00,35.26,35.27,35.26,35.27,9500.0,26.8919,26.8995,26.8919,26.8995,9500.0
2014-06-06 14:30:00,35.27,35.27,35.22,35.22,80800.0,26.8995,26.8995,26.8614,26.8614,80800.0
2014-06-06 14:40:00,35.22,35.23,35.17,35.18,36000.0,26.8614,26.869,26.8233,26.8309,36000.0
2014-06-06 14:50:00,35.18,35.2,35.17,35.2,21100.0,26.8309,26.8462,26.8233,26.8462,21100.0
2014-06-06 15:00:00,35.19,35.2,35.19,35.19,14800.0,26.8385,26.8462,26.8385,26.8385,14800.0
2014-06-06 15:10:00,35.2,35.22,35.2,35.22,52300.0,26.8462,26.8614,26.8462,26.8614,52300.0
2014-06-06 15:20:00,35.22,35.23,35.18,35.19,106900.0,26.8614,26.869,26.8309,26.8385,106900.0
2014-06-06 15:30:00,35.19,35.19,35.14,35.14,78800.0,26.8385,26.8385,26.8004,26.8004,78800.0
2014-06-06 15:40:00,35.14,35.16,35.12,35.16,130400.0,26.8004,26.8156,26.7851,26.8156,130400.0
2014-06-06 15:50:00,35.16,35.19,35.15,35.18,229400.0,26.8156,26.8385,26.808,26.8309,229400.0
2014-06-09 09:30:00,35.15,35.33,35.11,35.27,143000.0,26.808,26.9453,26.7775,26.8995,143000.0
2014-06-09 09:40:00,35.27,35.38,35.27,35.34,95500.0,26.8995,26.9834,26.8995,26.9529,95500.0
2014-06-09 09:50:00,35.34,35.41,35.3,35.3,56200.0,26.9529,27.0063,26.9224,26.9224,56200.0
2014-06-09 10:00:00,35.31,35.39,35.3,35.35,98500.0,26.93,26.9911,26.9224,26.9606,98500.0
2014-06-09 10:10:00,35.34,35.4,35.31,35.36,55200.0,26.9529,26.9987,26.93,26.9682,55200.0
2014-06-09 10:20:00,35.36,35.4,35.35,35.39,32900.0,26.9682,26.9987,26.9606,26.9911,32900.0
2014-06-09 10:30:00,35.39,35.43,35.36,35.39,112500.0,26.9911,27.0216,26.9682,26.9911,112500.0
2014-06-09 10:40:00,35.4,35.44,35.38,35.44,54400.0,26.9987,27.0292,26.9834,27.0292,54400.0
2014-06-09 10:50:00,35.43,35.48,35.42,35.48,60000.0,27.0216,27.0597,27.0139,27.0597,60000.0
2014-06-09 11:00:00,35.48,35.5,35.46,35.48,63200.0,27.0597,27.075,27.0444,27.0597,63200.0
2014-06-09 11:10:00,35.48,35.53,35.46,35.53,49700.0,27.0597,27.0978,27.0444,27.0978,49700.0
2014-06-09 11:20:00,35.52,35.54,35.5,35.52,32400.0,27.0902,27.1055,27.075,27.0902,32400.0
2014-06-09 11:30:00,35.52,35.53,35.48,35.49,22900.0,27.0902,27.0978,27.0597,27.0673,22900.0
2014-06-09 11:40:00,35.49,35.51,35.49,35.5,39400.0,27.0673,27.0826,27.0673,27.075,39400.0
2014-06-09 11:50:00,35.49,35.52,35.49,35.51,37200.0,27.0673,27.0902,27.0673,27.0826,37200.0
2014-06-09 12:00:00,35.52,35.52,35.48,35.48,22400.0,27.0902,27.0902,27.0597,27.0597,22400.0
2014-06-09 12:10:00,35.48,35.49,35.46,35.46,40100.0,27.0597,27.0673,27.0444,27.0444,40100.0
2014-06-09 12:20:00,35.46,35.47,35.41,35.42,27800.0,27.0444,27.0521,27.0063,27.0139,27800.0
2014-06-09 12:30:00,35.42,35.44,35.42,35.43,16900.0,27.0139,27.0292,27.0139,27.0216,16900.0
2014-06-09 12:40:00,35.43,35.45,35.4,35.41,31300.0,27.0216,27.0368,26.9987,27.0063,31300.0
2014-06-09 12:50:00,35.41,35.42,35.39,35.41,18200.0,27.0063,27.0139,26.9911,27.0063,18200.0
2014-06-09 13:00:00,35.41,35.46,35.41,35.46,21900.0,27.0063,27.0444,27.0063,27.0444,21900.0
2014-06-09 13:10:00,35.45,35.45,35.42,35.43,44100.0,27.0368,27.0368,27.0139,27.0216,44100.0
2014-06-09 13:20:00,35.44,35.44,35.38,35.38,50600.0,27.0292,27.0292,26.9834,26.9834,50600.0
2014-06-09 13:30:00,35.38,35.4,35.37,35.4,135500.0,26.9834,26.9987,26.9758,26.9987,135500.0
2014-06-09 13:40:00,35.4,35.43,35.4,35.43,30900.0,26.9987,27.0216,26.9987,27.0216,30900.0
2014-06-09 13:50:00,35.42,35.47,35.42,35.46,23000.0,27.0139,27.0521,27.0139,27.0444,23000.0
2014-06-09 14:00:00,35.46,35.47,35.43,35.43,25600.0,27.0444,27.0521,27.0216,27.0216,25600.0
2014-06-09 14:10:00,35.42,35.43,35.37,35.38,56200.0,27.0139,27.0216,26.9758,26.9834,56200.0
2014-06-09 14:20:00,35.39,35.39,35.32,35.32,56900.0,26.9911,26.9911,26.9377,26.9377,56900.0
2014-06-09 14:30:00,35.32,35.34,35.28,35.3,90100.0,26.9377,26.9529,26.9072,26.9224,90100.0
2014-06-09 14:40:00,35.3,35.35,35.3,35.32,32000.0,26.9224,26.9606,26.9224,26.9377,32000.0
2014-06-09 14:50:00,35.32,35.38,35.32,35.37,48000.0,26.9377,26.9834,26.9377,26.9758,48000.0
2014-06-09 15:00:00,35.36,35.42,35.35,35.42,29900.0,26.9682,27.0139,26.9606,27.0139,29900.0
2014-06-09 15:10:00,35.42,35.43,35.4,35.43,52200.0,27.0139,27.0216,26.9987,27.0216,52200.0
2014-06-09 15:20:00,35.42,35.48,35.42,35.45,77500.0,27.0139,27.0597,27.0139,27.0368,77500.0
2014-06-09 15:30:00,35.45,35.45,35.42,35.43,82000.0,27.0368,27.0368,27.0139,27.0216,82000.0
2014-06-09 15:40:00,35.42,35.45,35.42,35.45,87400.0,27.0139,27.0368,27.0139,27.0368,87400.0
2014-06-09 15:50:00,35.45,35.46,35.41,35.44,333600.0,27.0368,27.0444,27.0063,27.0292,333600.0
2014-06-10 09:30:00,35.32,35.46,35.28,35.33,103800.0,26.9377,27.0444,26.9072,26.9453,103800.0
2014-06-10 09:40:00,35.33,35.39,35.26,35.28,127300.0,26.9453,26.9911,26.8919,26.9072,127300.0
2014-06-10 09:50:00,35.28,35.42,35.28,35.36,82100.0,26.9072,27.0139,26.9072,26.9682,82100.0
2014-06-10 10:00:00,35.36,35.36,35.25,35.25,69200.0,26.9682,26.9682,26.8843,26.8843,69200.0
2014-06-10 10:10:00,35.25,35.33,35.24,35.3,52700.0,26.8843,26.9453,26.8767,26.9224,52700.0
2014-06-10 10:20:00,35.3,35.38,35.3,35.31,59300.0,26.9224,26.9834,26.9224,26.93,59300.0
2014-06-10 10:30:00,35.32,35.39,35.32,35.36,35700.0,26.9377,26.9911,26.9377,26.9682,35700.0
2014-06-10 10:40:00,35.37,35.43,35.37,35.43,42500.0,26.9758,27.0216,26.9758,27.0216,42500.0
2014-06-10 10:50:00,35.43,35.5,35.43,35.44,104200.0,27.0216,27.075,27.0216,27.0292,104200.0
2014-06-10 11:00:00,35.44,35.45,35.41,35.45,32500.0,27.0292,27.0368,27.0063,27.0368,32500.0
2014-06-10 11:10:00,35.45,35.45,35.38,35.42,78700.0,27.0368,27.0368,26.9834,27.0139,78700.0
2014-06-10 11:20:00,35.42,35.43,35.39,35.41,25600.0,27.0139,27.0216,26.9911,27.0063,25600.0
2014-06-10 11:30:00,35.41,35.44,35.39,35.43,39700.0,27.0063,27.0292,26.9911,27.0216,39700.0
2014-06-10 11:40:00,35.43,35.45,35.41,35.44,24300.0,27.0216,27.0368,27.0063,27.0292,24300.0
2014-06-10 11:50:00,35.45,35.45,35.42,35.43,21300.0,27.0368,27.0368,27.0139,27.0216,21300.0
2014-06-10 12:00:00,35.42,35.45,35.41,35.41,48300.0,27.0139,27.0368,27.0063,27.0063,48300.0
2014-06-10 12:10:00,35.42,35.46,35.41,35.44,21300.0,27.0139,27.0444,27.0063,27.0292,21300.0
2014-06-10 12:20:00,35.45,35.45,35.43,35.45,28500.0,27.0368,27.0368,27.0216,27.0368,28500.0
2014-06-10 12:30:00,35.45,35.47,35.43,35.46,38100.0,27.0368,27.0521,27.0216,27.0444,38100.0
2014-06-10 12:40:00,35.47,35.47,35.42,35.44,52100.0,27.0521,27.0521,27.0139,27.0292,52100.0
2014-06-10 12:50:00,35.44,35.46,35.43,35.46,14100.0,27.0292,27.0444,27.0216,27.0444,14100.0
2014-06-10 13:00:00,35.46,35.46,35.43,35.44,17800.0,27.0444,27.0444,27.0216,27.0292,17800.0
2014-06-10 13:10:00,35.43,35.44,35.4,35.41,18800.0,27.0216,27.0292,26.9987,27.0063,18800.0
2014-06-10 13:20:00,35.41,35.41,35.37,35.37,33900.0,27.0063,27.0063,26.9758,26.9758,33900.0
2014-06-10 13:30:00,35.38,35.39,35.37,35.39,13400.0,26.9834,26.9911,26.9758,26.9911,13400.0
2014-06-10 13:40:00,35.38,35.4,35.38,35.4,52200.0,26.9834,26.9987,26.9834,26.9987,52200.0
2014-06-10 13:50:00,35.4,35.42,35.39,35.42,26100.0,26.9987,27.0139,26.9911,27.0139,26100.0
2014-06-10 14:00:00,35.42,35.42,35.37,35.38,37900.0,27.0139,27.0139,26.9758,26.9834,37900.0
2014-06-10 14:10:00,35.38,35.4,35.36,35.4,42100.0,26.9834,26.9987,26.9682,26.9987,42100.0
2014-06-10 14:20:00,35.39,35.41,35.37,35.38,42000.0,26.9911,27.0063,26.9758,26.9834,42000.0
2014-06-10 14:30:00,35.39,35.39,35.35,35.37,52200.0,26.9911,26.9911,26.9606,26.9758,52200.0
2014-06-10 14:40:00,35.36,35.38,35.34,35.38,45100.0,26.9682,26.9834,26.9529,26.9834,45100.0
2014-06-10 14:50:00,35.38,35.38,35.35,35.37,49900.0,26.9834,26.9834,26.9606,26.9758,49900.0
2014-06-10 15:00:00,35.37,35.41,35.36,35.41,317200.0,26.9758,27.0063,26.9682,27.0063,317200.0
2014-06-10 15:10:00,35.4,35.44,35.39,35.44,204500.0,26.9987,27.0292,26.9911,27.0292,204500.0
2014-06-10 15:20:00,35.44,35.48,35.44,35.45,62800.0,27.0292,27.0597,27.0292,27.0368,62800.0
2014-06-10 15:30:00,35.45,35.47,35.44,35.47,86900.0,27.0368,27.0521,27.0292,27.0521,86900.0
2014-06-10 15:40:00,35.46,35.47,35.44,35.45,67000.0,27.0444,27.0521,27.0292,27.0368,67000.0
2014-06-10 15:50:00,35.46,35.49,35.46,35.49,163800.0,27.0444,27.0673,27.0444,27.0673,163800.0
2014-06-11 09:30:00,35.27,35.32,35.15,35.26,105800.0,26.8995,26.9377,26.808,26.8919,105800.0
2014-06-11 09:40:00,35.26,35.38,35.23,35.32,172100.0,26.8919,26.9834,26.869,26.9377,172100.0
2014-06-11 09:50:00,35.32,35.35,35.27,35.34,35300.0,26.9377,26.9606,26.8995,26.9529,35300.0
2014-06-11 10:00:00,35.33,35.39,35.29,35.38,20700.0,26.9453,26.9911,26.9148,26.9834,20700.0
2014-06-11 10:10:00,35.37,35.38,35.33,35.36,56700.0,26.9758,26.9834,26.9453,26.9682,56700.0
2014-06-11 10:20:00,35.37,35.39,35.3,35.31,136800.0,26.9758,26.9911,26.9224,26.93,136800.0
2014-06-11 10:30:00,35.3,35.31,35.22,35.24,106000.0,26.9224,26.93,26.8614,26.8767,106000.0
2014-06-11 10:40:00,35.24,35.27,35.2,35.2,62600.0,26.8767,26.8995,26.8462,26.8462,62600.0
2014-06-11 10:50:00,35.2,35.2,35.14,35.18,73100.0,26.8462,26.8462,26.8004,26.8309,73100.0
2014-06-11 11:00:00,35.18,35.23,35.18,35.22,37800.0,26.8309,26.869,26.8309,26.8614,37800.0
2014-06-11 11:10:00,35.22,35.25,35.22,35.22,54700.0,26.8614,26.8843,26.8614,26.8614,54700.0
2014-06-11 11:20:00,35.23,35.27,35.23,35.26,32000.0,26.869,26.8995,26.869,26.8919,32000.0
2014-06-11 11:30:00,35.26,35.3,35.23,35.24,40200.0,26.8919,26.9224,26.869,26.8767,40200.0
2014-06-11 11:40:00,35.25,35.26,35.23,35.24,25700.0,26.8843,26.8919,26.869,26.8767,25700.0
2014-06-11 11:50:00,35.23,35.3,35.23,35.3,34000.0,26.869,26.9224,26.869,26.9224,34000.0
2014-06-11 12:00:00,35.3,35.32,35.28,35.31,20200.0,26.9224,26.9377,26.9072,26.93,20200.0
2014-06-11 12:10:00,35.31,35.33,35.3,35.31,12000.0,26.93,26.9453,26.9224,26.93,12000.0
2014-06-11 12:20:00,35.3,35.31,35.28,35.28,33100.0,26.9224,26.93,26.9072,26.9072,33100.0
2014-06-11 12:30:00,35.28,35.32,35.26,35.3,58400.0,26.9072,26.9377,26.8919,26.9224,58400.0
2014-06-11 12:40:00,35.3,35.3,35.28,35.29,8400.0,26.9224,26.9224,26.9072,26.9148,8400.0
2014-06-11 12:50:00,35.3,35.3,35.29,35.3,5300.0,26.9224,26.9224,26.9148,26.9224,5300.0
2014-06-11 13:00:00,35.3,35.3,35.24,35.26,42700.0,26.9224,26.9224,26.8767,26.8919,42700.0
2014-06-11 13:10:00,35.26,35.27,35.25,35.27,17100.0,26.8919,26.8995,26.8843,26.8995,17100.0
2014-06-11 13:20:00,35.27,35.32,35.27,35.32,21200.0,26.8995,26.9377,26.8995,26.9377,21200.0
2014-06-11 13:30:00,35.31,35.33,35.3,35.3,14100.0,26.93,26.9453,26.9224,26.9224,14100.0
2014-06-11 13:40:00,35.3,35.3,35.24,35.25,148900.0,26.9224,26.9224,26.8767,26.8843,148900.0
2014-06-11 13:50:00,35.24,35.29,35.23,35.27,94300.0,26.8767,26.9148,26.869,26.8995,94300.0
2014-06-11 14:00:00,35.27,35.28,35.25,35.26,67000.0,26.8995,26.9072,26.8843,26.8919,67000.0
2014-06-11 14:10:00,35.26,35.27,35.24,35.25,86900.0,26.8919,26.8995,26.8767,26.8843,86900.0
2014-06-11 14:20:00,35.25,35.29,35.24,35.29,98500.0,26.8843,26.9148,26.8767,26.9148,98500.0
2014-06-11 14:30:00,35.28,35.29,35.26,35.26,47700.0,26.9072,26.9148,26.8919,26.8919,47700.0
2014-06-11 14:40:00,35.26,35.33,35.26,35.31,40500.0,26.8919,26.9453,26.8919,26.93,40500.0
2014-06-11 14:50:00,35.31,35.33,35.29,35.32,63300.0,26.93,26.9453,26.9148,26.9377,63300.0
2014-06-11 15:00:00,35.33,35.34,35.32,35.33,39600.0,26.9453,26.9529,26.9377,26.9453,39600.0
2014-06-11 15:10:00,35.32,35.36,35.32,35.34,49500.0,26.9377,26.9682,26.9377,26.9529,49500.0
2014-06-11 15:20:00,35.34,35.37,35.33,35.37,47600.0,26.9529,26.9758,26.9453,26.9758,47600.0
2014-06-11 15:30:00,35.37,35.41,35.37,35.39,72100.0,26.9758,27.0063,26.9758,26.9911,72100.0
2014-06-11 15:40:00,35.39,35.4,35.36,35.39,171600.0,26.9911,26.9987,26.9682,26.9911,171600.0
2014-06-11 15:50:00,35.38,35.4,35.34,35.39,582400.0,26.9834,26.9987,26.9529,26.9911,582400.0
2014-06-12 09:30:00,35.25,35.27,35.12,35.14,109400.0,26.8843,26.8995,26.7851,26.8004,109400.0
2014-06-12 09:40:00,35.13,35.25,35.12,35.21,65600.0,26.7928,26.8843,26.7851,26.8538,65600.0
2014-06-12 09:50:00,35.2,35.33,35.18,35.32,54700.0,26.8462,26.9453,26.8309,26.9377,54700.0
2014-06-12 10:00:00,35.31,35.33,35.27,35.32,65700.0,26.93,26.9453,26.8995,26.9377,65700.0
2014-06-12 10:10:00,35.31,35.31,35.19,35.25,63600.0,26.93,26.93,26.8385,26.8843,63600.0
2014-06-12 10:20:00,35.25,35.26,35.13,35.13,100800.0,26.8843,26.8919,26.7928,26.7928,100800.0
2014-06-12 10:30:00,35.14,35.18,35.14,35.15,65200.0,26.8004,26.8309,26.8004,26.808,65200.0
2014-06-12 10:40:00,35.15,35.18,35.14,35.18,73600.0,26.808,26.8309,26.8004,26.8309,73600.0
2014-06-12 10:50:00,35.18,35.24,35.17,35.22,91500.0,26.8309,26.8767,26.8233,26.8614,91500.0
2014-06-12 11:00:00,35.22,35.25,35.19,35.22,57800.0,26.8614,26.8843,26.8385,26.8614,57800.0
2014-06-12 11:10:00,35.21,35.23,35.2,35.2,56200.0,26.8538,26.869,26.8462,26.8462,56200.0
2014-06-12 11:20:00,35.21,35.29,35.18,35.27,60600.0,26.8538,26.9148,26.8309,26.8995,60600.0
2014-06-12 11:30:00,35.27,35.29,35.24,35.24,29900.0,26.8995,26.9148,26.8767,26.8767,29900.0
2014-06-12 11:40:00,35.25,35.27,35.23,35.23,31400.0,26.8843,26.8995,26.869,26.869,31400.0
2014-06-12 11:50:00,35.23,35.25,35.21,35.24,47600.0,26.869,26.8843,26.8538,26.8767,47600.0
2014-06-12 12:00:00,35.25,35.29,35.21,35.29,47400.0,26.8843,26.9148,26.8538,26.9148,47400.0
2014-06-12 12:10:00,35.29,35.29,35.22,35.22,55800.0,26.9148,26.9148,26.8614,26.8614,55800.0
2014-06-12 12:20:00,35.23,35.29,35.21,35.28,48900.0,26.869,26.9148,26.8538,26.9072,48900.0
2014-06-12 12:30:00,35.28,35.29,35.25,35.29,43900.0,26.9072,26.9148,26.8843,26.9148,43900.0
2014-06-12 12:40:00,35.29,35.3,35.25,35.28,86300.0,26.9148,26.9224,26.8843,26.9072,86300.0
2014-06-12 12:50:00,35.27,35.29,35.24,35.28,84200.0,26.8995,26.9148,26.8767,26.9072,84200.0
2014-06-12 13:00:00,35.27,35.3,35.24,35.28,102400.0,26.8995,26.9224,26.8767,26.9072,102400.0
2014-06-12 13:10:00,35.29,35.29,35.24,35.27,57500.0,26.9148,26.9148,26.8767,26.8995,57500.0
2014-06-12 13:20:00,35.27,35.32,35.27,35.32,180700.0,26.8995,26.9377,26.8995,26.9377,180700.0
2014-06-12 13:30:00,35.31,35.31,35.24,35.27,73600.0,26.93,26.93,26.8767,26.8995,73600.0
2014-06-12 13:40:00,35.27,35.3,35.23,35.26,289500.0,26.8995,26.9224,26.869,26.8919,289500.0
2014-06-12 13:50:00,35.26,35.26,35.19,35.23,218100.0,26.8919,26.8919,26.8385,26.869,218100.0
2014-06-12 14:00:00,35.22,35.28,35.21,35.22,119100.0,26.8614,26.9072,26.8538,26.8614,119100.0
2014-06-12 14:10:00,35.22,35.27,35.21,35.23,62400.0,26.8614,26.8995,26.8538,26.869,62400.0
2014-06-12 14:20:00,35.23,35.23,35.17,35.18,46500.0,26.869,26.869,26.8233,26.8309,46500.0
2014-06-12 14:30:00,35.18,35.26,35.17,35.25,269500.0,26.8309,26.8919,26.8233,26.8843,269500.0
2014-06-12 14:40:00,35.26,35.31,35.25,35.27,89100.0,26.8919,26.93,26.8843,26.8995,89100.0
2014-06-12 14:50:00,35.28,35.31,35.27,35.29,111400.0,26.9072,26.93,26.8995,26.9148,111400.0
2014-06-12 15:00:00,35.28,35.29,35.25,35.29,174800.0,26.9072,26.9148,26.8843,26.9148,174800.0
2014-06-12 15:10:00,35.29,35.3,35.25,35.29,125100.0,26.9148,26.9224,26.8843,26.9148,125100.0
2014-06-12 15:20:00,35.3,35.33,35.26,35.26,95300.0,26.9224,26.9453,26.8919,26.8919,95300.0
2014-06-12 15:30:00,35.26,35.28,35.23,35.23,239600.0,26.8919,26.9072,26.869,26.869,239600.0
2014-06-12 15:40:00,35.24,35.31,35.22,35.29,223400.0,26.8767,26.93,26.8614,26.9148,223400.0
2014-06-12 15:50:00,35.3,35.35,35.3,35.31,368500.0,26.9224,26.9606,26.9224,26.93,368500.0
2014-06-13 09:30:00,35.35,35.49,35.28,35.42,118600.0,26.9606,27.0673,26.9072,27.0139,118600.0
2014-06-13 09:40:00,35.43,35.45,35.31,35.43,87400.0,27.0216,27.0368,26.93,27.0216,87400.0
2014-06-13 09:50:00,35.43,35.44,35.34,35.39,71500.0,27.0216,27.0292,26.9529,26.9911,71500.0
2014-06-13 10:00:00,35.39,35.39,35.33,35.37,116200.0,26.9911,26.9911,26.9453,26.9758,116200.0
2014-06-13 10:10:00,35.37,35.46,35.34,35.45,76900.0,26.9758,27.0444,26.9529,27.0368,76900.0
2014-06-13 10:20:00,35.45,35.55,35.45,35.49,71400.0,27.0368,27.1131,27.0368,27.0673,71400.0
2014-06-13 10:30:00,35.49,35.54,35.46,35.51,108600.0,27.0673,27.1055,27.0444,27.0826,108600.0
2014-06-13 10:40:00,35.51,35.52,35.44,35.45,65600.0,27.0826,27.0902,27.0292,27.0368,65600.0
2014-06-13 10:50:00,35.45,35.47,35.43,35.44,36700.0,27.0368,27.0521,27.0216,27.0292,36700.0
2014-06-13 11:00:00,35.45,35.5,35.44,35.49,78300.0,27.0368,27.075,27.0292,27.0673,78300.0
2014-06-13 11:10:00,35.5,35.5,35.45,35.47,56600.0,27.075,27.075,27.0368,27.0521,56600.0
2014-06-13 11:20:00,35.46,35.47,35.41,35.42,33700.0,27.0444,27.0521,27.0063,27.0139,33700.0
2014-06-13 11:30:00,35.42,35.43,35.37,35.39,61600.0,27.0139,27.0216,26.9758,26.9911,61600.0
2014-06-13 11:40:00,35.4,35.41,35.37,35.41,50300.0,26.9987,27.0063,26.9758,27.0063,50300.0
2014-06-13 11:50:00,35.4,35.43,35.39,35.41,107100.0,26.9987,27.0216,26.9911,27.0063,107100.0
2014-06-13 12:00:00,35.4,35.45,35.4,35.43,55400.0,26.9987,27.0368,26.9987,27.0216,55400.0
2014-06-13 12:10:00,35.42,35.46,35.42,35.45,38300.0,27.0139,27.0444,27.0139,27.0368,38300.0
2014-06-13 12:20:00,35.45,35.47,35.44,35.44,75200.0,27.0368,27.0521,27.0292,27.0292,75200.0
2014-06-13 12:30:00,35.45,35.45,35.42,35.42,40900.0,27.0368,27.0368,27.0139,27.0139,40900.0
2014-06-13 12:40:00,35.42,35.43,35.41,35.41,36300.0,27.0139,27.0216,27.0063,27.0063,36300.0
2014-06-13 12:50:00,35.41,35.41,35.37,35.37,41300.0,27.0063,27.0063,26.9758,26.9758,41300.0
2014-06-13 13:00:00,35.38,35.38,35.34,35.36,44400.0,26.9834,26.9834,26.9529,26.9682,44400.0
2014-06-13 13:10:00,35.36,35.36,35.32,35.32,22500.0,26.9682,26.9682,26.9377,26.9377,22500.0
2014-06-13 13:20:00,35.33,35.35,35.32,35.35,26900.0,26.9453,26.9606,26.9377,26.9606,26900.0
2014-06-13 13:30:00,35.34,35.34,35.32,35.33,58300.0,26.9529,26.9529,26.9377,26.9453,58300.0
2014-06-13 13:40:00,35.32,35.33,35.31,35.31,57100.0,26.9377,26.9453,26.93,26.93,57100.0
2014-06-13 13:50:00,35.31,35.36,35.31,35.32,35800.0,26.93,26.9682,26.93,26.9377,35800.0
2014-06-13 14:00:00,35.32,35.32,35.29,35.31,45200.0,26.9377,26.9377,26.9148,26.93,45200.0
2014-06-13 14:10:00,35.3,35.32,35.28,35.3,38300.0,26.9224,26.9377,26.9072,26.9224,38300.0
2014-06-13 14:20:00,35.3,35.34,35.29,35.32,106500.0,26.9224,26.9529,26.9148,26.9377,106500.0
2014-06-13 14:30:00,35.32,35.34,35.3,35.3,67500.0,26.9377,26.9529,26.9224,26.9224,67500.0
2014-06-13 14:40:00,35.3,35.34,35.3,35.33,66300.0,26.9224,26.9529,26.9224,26.9453,66300.0
2014-06-13 14:50:00,35.32,35.33,35.3,35.3,28400.0,26.9377,26.9453,26.9224,26.9224,28400.0
2014-06-13 15:00:00,35.31,35.37,35.3,35.37,71800.0,26.93,26.9758,26.9224,26.9758,71800.0
2014-06-13 15:10:00,35.37,35.38,35.33,35.35,95200.0,26.9758,26.9834,26.9453,26.9606,95200.0
2014-06-13 15:20:00,35.34,35.34,35.27,35.27,88100.0,26.9529,26.9529,26.8995,26.8995,88100.0
2014-06-13 15:30:00,35.27,35.31,35.25,35.3,103700.0,26.8995,26.93,26.8843,26.9224,103700.0
2014-06-13 15:40:00,35.3,35.3,35.25,35.29,167800.0,26.9224,26.9224,26.8843,26.9148,167800.0
2014-06-13 15:50:00,35.3,35.37,35.29,35.37,563700.0,26.9224,26.9758,26.9148,26.9758,563700.0
2014-06-16 09:30:00,35.18,35.19,34.92,35.02,141200.0,26.8309,26.8385,26.6326,26.7089,141200.0
2014-06-16 09:40:00,35.02,35.02,34.98,35.02,152500.0,26.7089,26.7089,26.6784,26.7089,152500.0
2014-06-16 09:50:00,35.02,35.02,34.99,35.02,68000.0,26.7089,26.7089,26.686,26.7089,68000.0
2014-06-16 10:00:00,35.02,35.07,35.0,35.07,146000.0,26.7089,26.747,26.6936,26.747,146000.0
2014-06-16 10:10:00,35.07,35.07,35.05,35.07,59800.0,26.747,26.747,26.7318,26.747,59800.0
2014-06-16 10:20:00,35.07,35.08,35.05,35.06,48000.0,26.747,26.7546,26.7318,26.7394,48000.0
2014-06-16 10:30:00,35.06,35.1,35.06,35.07,71400.0,26.7394,26.7699,26.7394,26.747,71400.0
2014-06-16 10:40:00,35.08,35.09,35.08,35.09,48700.0,26.7546,26.7623,26.7546,26.7623,48700.0
2014-06-16 10:50:00,35.08,35.1,35.08,35.1,111900.0,26.7546,26.7699,26.7546,26.7699,111900.0
2014-06-16 11:00:00,35.09,35.1,35.03,35.04,59800.0,26.7623,26.7699,26.7165,26.7241,59800.0
2014-06-16 11:10:00,35.03,35.04,34.99,34.99,66600.0,26.7165,26.7241,26.686,26.686,66600.0
2014-06-16 11:20:00,34.99,35.03,34.98,35.02,99600.0,26.686,26.7165,26.6784,26.7089,99600.0
2014-06-16 11:30:00,35.02,35.02,34.96,34.97,65200.0,26.7089,26.7089,26.6631,26.6707,65200.0
2014-06-16 11:40:00,34.97,34.98,34.96,34.96,69400.0,26.6707,26.6784,26.6631,26.6631,69400.0
2014-06-16 11:50:00,34.96,34.98,34.95,34.98,38100.0,26.6631,26.6784,26.6555,26.6784,38100.0
2014-06-16 12:00:00,34.97,34.98,34.96,34.98,36900.0,26.6707,26.6784,26.6631,26.6784,36900.0
2014-06-16 12:10:00,34.98,34.99,34.97,34.98,82300.0,26.6784,26.686,26.6707,26.6784,82300.0
2014-06-16 12:20:00,34.98,35.0,34.98,34.98,90400.0,26.6784,26.6936,26.6784,26.6784,90400.0
2014-06-16 12:30:00,34.98,34.99,34.95,34.95,36300.0,26.6784,26.686,26.6555,26.6555,36300.0
2014-06-16 12:40:00,34.95,34.97,34.94,34.95,48900.0,26.6555,26.6707,26.6479,26.6555,48900.0
2014-06-16 12:50:00,34.96,34.99,34.96,34.99,14800.0,26.6631,26.686,26.6631,26.686,14800.0
2014-06-16 13:00:00,34.98,34.99,34.97,34.99,86500.0,26.6784,26.686,26.6707,26.686,86500.0
2014-06-16 13:10:00,34.99,35.0,34.98,34.98,29700.0,26.686,26.6936,26.6784,26.6784,29700.0
2014-06-16 13:20:00,34.99,34.99,34.97,34.97,25000.0,26.686,26.686,26.6707,26.6707,25000.0
2014-06-16 13:30:00,34.98,35.03,34.98,35.0,40200.0,26.6784,26.7165,26.6784,26.6936,40200.0
2014-06-16 13:40:00,35.0,35.01,34.98,34.98,23100.0,26.6936,26.7012,26.6784,26.6784,23100.0
2014-06-16 13:50:00,34.99,34.99,34.95,34.95,29500.0,26.686,26.686,26.6555,26.6555,29500.0
2014-06-16 14:00:00,34.95,34.98,34.95,34.96,54800.0,26.6555,26.6784,26.6555,26.6631,54800.0
2014-06-16 14:10:00,34.96,34.97,34.94,34.95,76500.0,26.6631,26.6707,26.6479,26.6555,76500.0
2014-06-16 14:20:00,34.95,34.97,34.95,34.95,60700.0,26.6555,26.6707,26.6555,26.6555,60700.0
2014-06-16 14:30:00,34.95,34.96,34.93,34.93,66300.0,26.6555,26.6631,26.6402,26.6402,66300.0
2014-06-16 14:40:00,34.93,34.94,34.91,34.91,30200.0,26.6402,26.6479,26.625,26.625,30200.0
2014-06-16 14:50:00,34.91,34.91,34.85,34.85,64900.0,26.625,26.625,26.5792,26.5792,64900.0
2014-06-16 15:00:00,34.85,34.86,34.83,34.84,134900.0,26.5792,26.5868,26.564,26.5716,134900.0
2014-06-16 15:10:00,34.85,34.85,34.82,34.85,126400.0,26.5792,26.5792,26.5563,26.5792,126400.0
2014-06-16 15:20:00,34.84,34.85,34.81,34.82,259500.0,26.5716,26.5792,26.5487,26.5563,259500.0
2014-06-16 15:30:00,34.82,34.82,34.8,34.82,160400.0,26.5563,26.5563,26.5411,26.5563,160400.0
2014-06-16 15:40:00,34.82,34.82,34.81,34.82,139000.0,26.5563,26.5563,26.5487,26.5563,139000.0
2014-06-16 15:50:00,34.82,34.87,34.81,34.86,463500.0,26.5563,26.5945,26.5487,26.5868,463500.0
2014-06-17 09:30:00,34.78,34.87,34.66,34.87,218100.0,26.5258,26.5945,26.4343,26.5945,218100.0
2014-06-17 09:40:00,34.87,35.11,34.84,35.06,209700.0,26.5945,26.7775,26.5716,26.7394,209700.0
2014-06-17 09:50:00,35.07,35.34,35.05,35.34,283500.0,26.747,26.9529,26.7318,26.9529,283500.0
2014-06-17 10:00:00,35.34,35.4,35.28,35.39,300900.0,26.9529,26.9987,26.9072,26.9911,300900.0
2014-06-17 10:10:00,35.39,35.39,35.34,35.36,112200.0,26.9911,26.9911,26.9529,26.9682,112200.0
2014-06-17 10:20:00,35.36,35.58,35.36,35.58,296800.0,26.9682,27.136,26.9682,27.136,296800.0
2014-06-17 10:30:00,35.58,35.58,35.49,35.52,197200.0,27.136,27.136,27.0673,27.0902,197200.0
2014-06-17 10:40:00,35.52,35.52,35.44,35.46,206300.0,27.0902,27.0902,27.0292,27.0444,206300.0
2014-06-17 10:50:00,35.45,35.48,35.42,35.48,82600.0,27.0368,27.0597,27.0139,27.0597,82600.0
2014-06-17 11:00:00,35.48,35.53,35.38,35.41,184400.0,27.0597,27.0978,26.9834,27.0063,184400.0
2014-06-17 11:10:00,35.41,35.47,35.4,35.47,79400.0,27.0063,27.0521,26.9987,27.0521,79400.0
2014-06-17 11:20:00,35.47,35.48,35.42,35.44,95100.0,27.0521,27.0597,27.0139,27.0292,95100.0
2014-06-17 11:30:00,35.45,35.46,35.43,35.45,142000.0,27.0368,27.0444,27.0216,27.0368,142000.0
2014-06-17 11:40:00,35.45,35.47,35.4,35.47,57800.0,27.0368,27.0521,26.9987,27.0521,57800.0
2014-06-17 11:50:00,35.47,35.51,35.44,35.51,41600.0,27.0521,27.0826,27.0292,27.0826,41600.0
2014-06-17 12:00:00,35.51,35.52,35.48,35.51,31700.0,27.0826,27.0902,27.0597,27.0826,31700.0
2014-06-17 12:10:00,35.51,35.54,35.49,35.53,45900.0,27.0826,27.1055,27.0673,27.0978,45900.0
2014-06-17 12:20:00,35.54,35.65,35.54,35.57,96800.0,27.1055,27.1894,27.1055,27.1283,96800.0
2014-06-17 12:30:00,35.58,35.61,35.58,35.6,35600.0,27.136,27.1588,27.136,27.1512,35600.0
2014-06-17 12:40:00,35.6,35.63,35.6,35.62,113400.0,27.1512,27.1741,27.1512,27.1665,113400.0
2014-06-17 12:50:00,35.63,35.63,35.59,35.61,79800.0,27.1741,27.1741,27.1436,27.1588,79800.0
2014-06-17 13:00:00,35.62,35.63,35.57,35.62,53500.0,27.1665,27.1741,27.1283,27.1665,53500.0
2014-06-17 13:10:00,35.61,35.63,35.6,35.63,51900.0,27.1588,27.1741,27.1512,27.1741,51900.0
2014-06-17 13:20:00,35.63,35.63,35.6,35.63,43100.0,27.1741,27.1741,27.1512,27.1741,43100.0
2014-06-17 13:30:00,35.62,35.65,35.59,35.63,67000.0,27.1665,27.1894,27.1436,27.1741,67000.0
2014-06-17 13:40:00,35.63,35.64,35.59,35.61,105600.0,27.1741,27.1817,27.1436,27.1588,105600.0
2014-06-17 13:50:00,35.62,35.63,35.61,35.63,32500.0,27.1665,27.1741,27.1588,27.1741,32500.0
2014-06-17 14:00:00,35.62,35.62,35.57,35.58,33500.0,27.1665,27.1665,27.1283,27.136,33500.0
2014-06-17 14:10:00,35.58,35.58,35.57,35.58,65200.0,27.136,27.136,27.1283,27.136,65200.0
2014-06-17 14:20:00,35.58,35.62,35.57,35.6,101200.0,27.136,27.1665,27.1283,27.1512,101200.0
2014-06-17 14:30:00,35.6,35.6,35.58,35.58,54100.0,27.1512,27.1512,27.136,27.136,54100.0
2014-06-17 14:40:00,35.58,35.59,35.56,35.58,60000.0,27.136,27.1436,27.1207,27.136,60000.0
2014-06-17 14:50:00,35.57,35.58,35.56,35.58,44000.0,27.1283,27.136,27.1207,27.136,44000.0
2014-06-17 15:00:00,35.58,35.58,35.55,35.56,44900.0,27.136,27.136,27.1131,27.1207,44900.0
2014-06-17 15:10:00,35.55,35.57,35.55,35.56,78500.0,27.1131,27.1283,27.1131,27.1207,78500.0
2014-06-17 15:20:00,35.55,35.58,35.55,35.57,86000.0,27.1131,27.136,27.1131,27.1283,86000.0
2014-06-17 15:30:00,35.57,35.61,35.55,35.59,74400.0,27.1283,27.1588,27.1131,27.1436,74400.0
2014-06-17 15:40:00,35.58,35.63,35.58,35.61,187200.0,27.136,27.1741,27.136,27.1588,187200.0
2014-06-17 15:50:00,35.6,35.62,35.59,35.62,428300.0,27.1512,27.1665,27.1436,27.1665,428300.0
2014-06-18 09:30:00,35.58,35.58,35.31,35.45,163300.0,27.136,27.136,26.93,27.0368,163300.0
2014-06-18 09:40:00,35.45,35.57,35.39,35.54,110800.0,27.0368,27.1283,26.9911,27.1055,110800.0
2014-06-18 09:50:00,35.53,35.58,35.51,35.51,64600.0,27.0978,27.136,27.0826,27.0826,64600.0
2014-06-18 10:00:00,35.52,35.55,35.45,35.48,111700.0,27.0902,27.1131,27.0368,27.0597,111700.0
2014-06-18 10:10:00,35.48,35.49,35.46,35.48,94400.0,27.0597,27.0673,27.0444,27.0597,94400.0
2014-06-18 10:20:00,35.49,35.49,35.48,35.49,72000.0,27.0673,27.0673,27.0597,27.0673,72000.0
2014-06-18 10:30:00,35.49,35.5,35.46,35.47,82200.0,27.0673,27.075,27.0444,27.0521,82200.0
2014-06-18 10:40:00,35.48,35.48,35.39,35.44,99900.0,27.0597,27.0597,26.9911,27.0292,99900.0
2014-06-18 10:50:00,35.45,35.46,35.39,35.42,80600.0,27.0368,27.0444,26.9911,27.0139,80600.0
2014-06-18 11:00:00,35.43,35.43,35.38,35.38,66100.0,27.0216,27.0216,26.9834,26.9834,66100.0
2014-06-18 11:10:00,35.39,35.42,35.38,35.41,203900.0,26.9911,27.0139,26.9834,27.0063,203900.0
2014-06-18 11:20:00,35.41,35.41,35.37,35.4,30000.0,27.0063,27.0063,26.9758,26.9987,30000.0
2014-06-18 11:30:00,35.41,35.44,35.41,35.42,27900.0,27.0063,27.0292,27.0063,27.0139,27900.0
2014-06-18 11:40:00,35.42,35.42,35.41,35.42,45800.0,27.0139,27.0139,27.0063,27.0139,45800.0
2014-06-18 11:50:00,35.42,35.42,35.4,35.42,32900.0,27.0139,27.0139,26.9987,27.0139,32900.0
2014-06-18 12:00:00,35.41,35.42,35.4,35.42,56400.0,27.0063,27.0139,26.9987,27.0139,56400.0
2014-06-18 12:10:00,35.42,35.43,35.41,35.42,559600.0,27.0139,27.0216,27.0063,27.0139,559600.0
2014-06-18 12:20:00,35.42,35.45,35.41,35.45,48600.0,27.0139,27.0368,27.0063,27.0368,48600.0
2014-06-18 12:30:00,35.46,35.49,35.45,35.47,214100.0,27.0444,27.0673,27.0368,27.0521,214100.0
2014-06-18 12:40:00,35.47,35.54,35.47,35.52,138600.0,27.0521,27.1055,27.0521,27.0902,138600.0
2014-06-18 12:50:00,35.53,35.55,35.52,35.54,30500.0,27.0978,27.1131,27.0902,27.1055,30500.0
2014-06-18 13:00:00,35.54,35.54,35.52,35.54,28600.0,27.1055,27.1055,27.0902,27.1055,28600.0
2014-06-18 13:10:00,35.54,35.55,35.53,35.55,26500.0,27.1055,27.1131,27.0978,27.1131,26500.0
2014-06-18 13:20:00,35.55,35.56,35.55,35.55,18600.0,27.1131,27.1207,27.1131,27.1131,18600.0
2014-06-18 13:30:00,35.54,35.55,35.52,35.52,63400.0,27.1055,27.1131,27.0902,27.0902,63400.0
2014-06-18 13:40:00,35.52,35.55,35.52,35.55,15400.0,27.0902,27.1131,27.0902,27.1131,15400.0
2014-06-18 13:50:00,35.55,35.56,35.53,35.55,87800.0,27.1131,27.1207,27.0978,27.1131,87800.0
2014-06-18 14:00:00,35.54,35.64,35.51,35.56,288400.0,27.1055,27.1817,27.0826,27.1207,288400.0
2014-06-18 14:10:00,35.55,35.68,35.55,35.65,73100.0,27.1131,27.2122,27.1131,27.1894,73100.0
2014-06-18 14:20:00,35.65,35.67,35.63,35.65,90800.0,27.1894,27.2046,27.1741,27.1894,90800.0
2014-06-18 14:30:00,35.66,35.69,35.64,35.66,231100.0,27.197,27.2199,27.1817,27.197,231100.0
2014-06-18 14:40:00,35.66,35.68,35.62,35.64,136600.0,27.197,27.2122,27.1665,27.1817,136600.0
2014-06-18 14:50:00,35.65,35.7,35.63,35.68,143600.0,27.1894,27.2275,27.1741,27.2122,143600.0
2014-06-18 15:00:00,35.69,35.78,35.68,35.73,96500.0,27.2199,27.2885,27.2122,27.2504,96500.0
2014-06-18 15:10:00,35.73,35.76,35.69,35.74,65500.0,27.2504,27.2732,27.2199,27.258,65500.0
2014-06-18 15:20:00,35.75,35.76,35.69,35.75,91400.0,27.2656,27.2732,27.2199,27.2656,91400.0
2014-06-18 15:30:00,35.76,35.86,35.75,35.85,109300.0,27.2732,27.3495,27.2656,27.3419,109300.0
2014-06-18 15:40:00,35.85,35.91,35.83,35.89,260800.0,27.3419,27.3877,27.3266,27.3724,260800.0
2014-06-18 15:50:00,35.88,35.91,35.87,35.9,450200.0,27.3648,27.3877,27.3571,27.38,450200.0
2014-06-19 09:30:00,35.73,35.79,35.49,35.59,222100.0,27.2504,27.2961,27.0673,27.1436,222100.0
2014-06-19 09:40:00,35.59,35.62,35.44,35.44,295200.0,27.1436,27.1665,27.0292,27.0292,295200.0
2014-06-19 09:50:00,35.44,35.49,35.37,35.48,161100.0,27.0292,27.0673,26.9758,27.0597,161100.0
2014-06-19 10:00:00,35.49,35.49,35.42,35.48,673200.0,27.0673,27.0673,27.0139,27.0597,673200.0
2014-06-19 10:10:00,35.47,35.5,35.42,35.43,229900.0,27.0521,27.075,27.0139,27.0216,229900.0
2014-06-19 10:20:00,35.42,35.46,35.41,35.44,152400.0,27.0139,27.0444,27.0063,27.0292,152400.0
2014-06-19 10:30:00,35.44,35.48,35.41,35.45,501000.0,27.0292,27.0597,27.0063,27.0368,501000.0
2014-06-19 10:40:00,35.46,35.55,35.46,35.51,55200.0,27.0444,27.1131,27.0444,27.0826,55200.0
2014-06-19 10:50:00,35.51,35.51,35.45,35.46,51000.0,27.0826,27.0826,27.0368,27.0444,51000.0
2014-06-19 11:00:00,35.45,35.49,35.43,35.43,89000.0,27.0368,27.0673,27.0216,27.0216,89000.0
2014-06-19 11:10:00,35.43,35.47,35.43,35.44,307700.0,27.0216,27.0521,27.0216,27.0292,307700.0
2014-06-19 11:20:00,35.45,35.46,35.42,35.42,169200.0,27.0368,27.0444,27.0139,27.0139,169200.0
2014-06-19 11:30:00,35.42,35.43,35.41,35.43,204000.0,27.0139,27.0216,27.0063,27.0216,204000.0
2014-06-19 11:40:00,35.43,35.43,35.41,35.41,90400.0,27.0216,27.0216,27.0063,27.0063,90400.0
2014-06-19 11:50:00,35.42,35.44,35.41,35.44,92100.0,27.0139,27.0292,27.0063,27.0292,92100.0
2014-06-19 12:00:00,35.44,35.44,35.43,35.44,61300.0,27.0292,27.0292,27.0216,27.0292,61300.0
2014-06-19 12:10:00,35.44,35.44,35.43,35.44,57000.0,27.0292,27.0292,27.0216,27.0292,57000.0
2014-06-19 12:20:00,35.44,35.48,35.43,35.48,158700.0,27.0292,27.0597,27.0216,27.0597,158700.0
2014-06-19 12:30:00,35.48,35.55,35.47,35.55,204900.0,27.0597,27.1131,27.0521,27.1131,204900.0
2014-06-19 12:40:00,35.55,35.56,35.53,35.53,21400.0,27.1131,27.1207,27.0978,27.0978,21400.0
2014-06-19 12:50:00,35.53,35.53,35.51,35.52,41700.0,27.0978,27.0978,27.0826,27.0902,41700.0
2014-06-19 13:00:00,35.51,35.52,35.5,35.51,314700.0,27.0826,27.0902,27.075,27.0826,314700.0
2014-06-19 13:10:00,35.51,35.52,35.49,35.51,59100.0,27.0826,27.0902,27.0673,27.0826,59100.0
2014-06-19 13:20:00,35.51,35.57,35.5,35.57,98200.0,27.0826,27.1283,27.075,27.1283,98200.0
2014-06-19 13:30:00,35.57,35.6,35.55,35.59,38700.0,27.1283,27.1512,27.1131,27.1436,38700.0
2014-06-19 13:40:00,35.59,35.6,35.51,35.57,184400.0,27.1436,27.1512,27.0826,27.1283,184400.0
2014-06-19 13:50:00,35.58,35.58,35.55,35.56,45100.0,27.136,27.136,27.1131,27.1207,45100.0
2014-06-19 14:00:00,35.56,35.56,35.52,35.52,21800.0,27.1207,27.1207,27.0902,27.0902,21800.0
2014-06-19 14:10:00,35.52,35.55,35.52,35.53,46800.0,27.0902,27.1131,27.0902,27.0978,46800.0
2014-06-19 14:20:00,35.53,35.56,35.53,35.54,43000.0,27.0978,27.1207,27.0978,27.1055,43000.0
2014-06-19 14:30:00,35.53,35.54,35.5,35.51,88100.0,27.0978,27.1055,27.075,27.0826,88100.0
2014-06-19 14:40:00,35.5,35.56,35.5,35.56,125400.0,27.075,27.1207,27.075,27.1207,125400.0
2014-06-19 14:50:00,35.56,35.56,35.53,35.54,24600.0,27.1207,27.1207,27.0978,27.1055,24600.0
2014-06-19 15:00:00,35.53,35.54,35.52,35.52,69000.0,27.0978,27.1055,27.0902,27.0902,69000.0
2014-06-19 15:10:00,35.52,35.54,35.51,35.54,60500.0,27.0902,27.1055,27.0826,27.1055,60500.0
2014-06-19 15:20:00,35.54,35.57,35.53,35.56,162400.0,27.1055,27.1283,27.0978,27.1207,162400.0
2014-06-19 15:30:00,35.56,35.58,35.55,35.57,136500.0,27.1207,27.136,27.1131,27.1283,136500.0
2014-06-19 15:40:00,35.57,35.61,35.56,35.6,215000.0,27.1283,27.1588,27.1207,27.1512,215000.0
2014-06-19 15:50:00,35.6,35.66,35.59,35.65,546500.0,27.1512,27.197,27.1436,27.1894,546500.0
2014-06-20 09:30:00,35.78,35.85,35.73,35.77,1258500.0,27.2885,27.3419,27.2504,27.2809,1258500.0
2014-06-20 09:40:00,35.77,35.8,35.7,35.79,50700.0,27.2809,27.3038,27.2275,27.2961,50700.0
2014-06-20 09:50:00,35.8,35.8,35.76,35.76,55900.0,27.3038,27.3038,27.2732,27.2732,55900.0
2014-06-20 10:00:00,35.77,35.81,35.75,35.81,77400.0,27.2809,27.3114,27.2656,27.3114,77400.0
2014-06-20 10:10:00,35.81,35.86,35.8,35.83,163300.0,27.3114,27.3495,27.3038,27.3266,163300.0
2014-06-20 10:20:00,35.83,35.84,35.77,35.78,60900.0,27.3266,27.3343,27.2809,27.2885,60900.0
2014-06-20 10:30:00,35.78,35.79,35.76,35.79,38000.0,27.2885,27.2961,27.2732,27.2961,38000.0
2014-06-20 10:40:00,35.79,35.84,35.77,35.84,52200.0,27.2961,27.3343,27.2809,27.3343,52200.0
2014-06-20 10:50:00,35.84,35.9,35.83,35.87,59400.0,27.3343,27.38,27.3266,27.3571,59400.0
2014-06-20 11:00:00,35.87,35.89,35.82,35.86,55500.0,27.3571,27.3724,27.319,27.3495,55500.0
2014-06-20 11:10:00,35.86,35.89,35.85,35.89,29800.0,27.3495,27.3724,27.3419,27.3724,29800.0
2014-06-20 11:20:00,35.89,35.92,35.85,35.85,52000.0,27.3724,27.3953,27.3419,27.3419,52000.0
2014-06-20 11:30:00,35.85,35.92,35.83,35.92,96000.0,27.3419,27.3953,27.3266,27.3953,96000.0
2014-06-20 11:40:00,35.91,35.91,35.87,35.87,30500.0,27.3877,27.3877,27.3571,27.3571,30500.0
2014-06-20 11:50:00,35.87,35.89,35.84,35.89,49800.0,27.3571,27.3724,27.3343,27.3724,49800.0
2014-06-20 12:00:00,35.88,35.89,35.84,35.84,28900.0,27.3648,27.3724,27.3343,27.3343,28900.0
2014-06-20 12:10:00,35.85,35.87,35.84,35.87,19300.0,27.3419,27.3571,27.3343,27.3571,19300.0
2014-06-20 12:20:00,35.87,35.87,35.84,35.85,25700.0,27.3571,27.3571,27.3343,27.3419,25700.0
2014-06-20 12:30:00,35.85,35.87,35.82,35.83,74500.0,27.3419,27.3571,27.319,27.3266,74500.0
2014-06-20 12:40:00,35.82,35.85,35.82,35.85,60100.0,27.319,27.3419,27.319,27.3419,60100.0
2014-06-20 12:50:00,35.84,35.85,35.81,35.83,17800.0,27.3343,27.3419,27.3114,27.3266,17800.0
2014-06-20 13:00:00,35.82,35.83,35.79,35.79,26700.0,27.319,27.3266,27.2961,27.2961,26700.0
2014-06-20 13:10:00,35.79,35.87,35.78,35.86,85600.0,27.2961,27.3571,27.2885,27.3495,85600.0
2014-06-20 13:20:00,35.86,35.86,35.85,35.86,19500.0,27.3495,27.3495,27.3419,27.3495,19500.0
2014-06-20 13:30:00,35.86,35.86,35.83,35.85,70200.0,27.3495,27.3495,27.3266,27.3419,70200.0
2014-06-20 13:40:00,35.85,35.86,35.83,35.86,49800.0,27.3419,27.3495,27.3266,27.3495,49800.0
2014-06-20 13:50:00,35.86,35.86,35.83,35.85,32800.0,27.3495,27.3495,27.3266,27.3419,32800.0
2014-06-20 14:00:00,35.85,35.85,35.83,35.84,31600.0,27.3419,27.3419,27.3266,27.3343,31600.0
2014-06-20 14:10:00,35.84,35.87,35.84,35.87,45300.0,27.3343,27.3571,27.3343,27.3571,45300.0
2014-06-20 14:20:00,35.87,35.89,35.87,35.89,34800.0,27.3571,27.3724,27.3571,27.3724,34800.0
2014-06-20 14:30:00,35.89,35.89,35.87,35.87,49400.0,27.3724,27.3724,27.3571,27.3571,49400.0
2014-06-20 14:40:00,35.87,35.88,35.85,35.86,40400.0,27.3571,27.3648,27.3419,27.3495,40400.0
2014-06-20 14:50:00,35.86,35.88,35.85,35.87,40900.0,27.3495,27.3648,27.3419,27.3571,40900.0
2014-06-20 15:00:00,35.87,35.87,35.84,35.86,43100.0,27.3571,27.3571,27.3343,27.3495,43100.0
2014-06-20 15:10:00,35.86,35.9,35.86,35.9,65100.0,27.3495,27.38,27.3495,27.38,65100.0
2014-06-20 15:20:00,35.89,35.92,35.89,35.91,83300.0,27.3724,27.3953,27.3724,27.3877,83300.0
2014-06-20 15:30:00,35.91,35.96,35.91,35.94,107600.0,27.3877,27.4258,27.3877,27.4105,107600.0
2014-06-20 15:40:00,35.95,35.99,35.94,35.98,211800.0,27.4182,27.4487,27.4105,27.441,211800.0
2014-06-20 15:50:00,35.98,36.02,35.97,36.0,1143100.0,27.441,27.4715,27.4334,27.4563,1143100.0
2014-06-23 09:30:00,36.01,36.03,35.9,35.92,92500.0,27.4639,27.4792,27.38,27.3953,92500.0
2014-06-23 09:40:00,35.92,36.11,35.92,36.11,288300.0,27.3953,27.5402,27.3953,27.5402,288300.0
2014-06-23 09:50:00,36.11,36.18,36.07,36.15,110300.0,27.5402,27.5936,27.5097,27.5707,110300.0
2014-06-23 10:00:00,36.16,36.2,36.11,36.13,125600.0,27.5783,27.6088,27.5402,27.5554,125600.0
2014-06-23 10:10:00,36.13,36.2,36.07,36.19,261400.0,27.5554,27.6088,27.5097,27.6012,261400.0
2014-06-23 10:20:00,36.19,36.25,36.15,36.17,224500.0,27.6012,27.647,27.5707,27.5859,224500.0
2014-06-23 10:30:00,36.18,36.18,36.15,36.16,74600.0,27.5936,27.5936,27.5707,27.5783,74600.0
2014-06-23 10:40:00,36.16,36.19,36.14,36.16,238600.0,27.5783,27.6012,27.5631,27.5783,238600.0
2014-06-23 10:50:00,36.15,36.19,36.15,36.18,75000.0,27.5707,27.6012,27.5707,27.5936,75000.0
2014-06-23 11:00:00,36.17,36.19,36.16,36.16,69800.0,27.5859,27.6012,27.5783,27.5783,69800.0
2014-06-23 11:10:00,36.15,36.17,36.15,36.16,91900.0,27.5707,27.5859,27.5707,27.5783,91900.0
2014-06-23 11:20:00,36.17,36.2,36.16,36.16,94600.0,27.5859,27.6088,27.5783,27.5783,94600.0
2014-06-23 11:30:00,36.16,36.17,36.13,36.13,23000.0,27.5783,27.5859,27.5554,27.5554,23000.0
2014-06-23 11:40:00,36.13,36.15,36.09,36.11,52000.0,27.5554,27.5707,27.5249,27.5402,52000.0
2014-06-23 11:50:00,36.11,36.12,36.09,36.1,62500.0,27.5402,27.5478,27.5249,27.5326,62500.0
2014-06-23 12:00:00,36.11,36.14,36.1,36.14,21700.0,27.5402,27.5631,27.5326,27.5631,21700.0
2014-06-23 12:10:00,36.14,36.14,36.11,36.11,23600.0,27.5631,27.5631,27.5402,27.5402,23600.0
2014-06-23 12:20:00,36.11,36.14,36.1,36.11,70600.0,27.5402,27.5631,27.5326,27.5402,70600.0
2014-06-23 12:30:00,36.11,36.14,36.11,36.14,29500.0,27.5402,27.5631,27.5402,27.5631,29500.0
2014-06-23 12:40:00,36.13,36.14,36.11,36.11,27400.0,27.5554,27.5631,27.5402,27.5402,27400.0
2014-06-23 12:50:00,36.11,36.12,36.11,36.11,23000.0,27.5402,27.5478,27.5402,27.5402,23000.0
2014-06-23 13:00:00,36.11,36.12,36.07,36.07,24200.0,27.5402,27.5478,27.5097,27.5097,24200.0
2014-06-23 13:10:00,36.07,36.08,36.03,36.03,49400.0,27.5097,27.5173,27.4792,27.4792,49400.0
2014-06-23 13:20:00,36.03,36.05,36.0,36.01,65300.0,27.4792,27.4944,27.4563,27.4639,65300.0
2014-06-23 13:30:00,36.01,36.01,35.97,35.97,59800.0,27.4639,27.4639,27.4334,27.4334,59800.0
2014-06-23 13:40:00,35.97,35.99,35.95,35.96,171500.0,27.4334,27.4487,27.4182,27.4258,171500.0
2014-06-23 13:50:00,35.96,35.97,35.94,35.95,58000.0,27.4258,27.4334,27.4105,27.4182,58000.0
2014-06-23 14:00:00,35.95,35.95,35.94,35.95,69800.0,27.4182,27.4182,27.4105,27.4182,69800.0
2014-06-23 14:10:00,35.95,35.95,35.92,35.93,67200.0,27.4182,27.4182,27.3953,27.4029,67200.0
2014-06-23 14:20:00,35.94,35.94,35.93,35.93,17200.0,27.4105,27.4105,27.4029,27.4029,17200.0
2014-06-23 14:30:00,35.93,35.94,35.92,35.93,43400.0,27.4029,27.4105,27.3953,27.4029,43400.0
2014-06-23 14:40:00,35.93,35.97,35.93,35.96,44400.0,27.4029,27.4334,27.4029,27.4258,44400.0
2014-06-23 14:50:00,35.96,36.02,35.95,36.02,26800.0,27.4258,27.4715,27.4182,27.4715,26800.0
2014-06-23 15:00:00,36.02,36.03,36.01,36.01,30200.0,27.4715,27.4792,27.4639,27.4639,30200.0
2014-06-23 15:10:00,36.01,36.05,36.01,36.05,46500.0,27.4639,27.4944,27.4639,27.4944,46500.0
2014-06-23 15:20:00,36.05,36.07,36.05,36.06,68400.0,27.4944,27.5097,27.4944,27.5021,68400.0
2014-06-23 15:30:00,36.06,36.07,36.05,36.07,63500.0,27.5021,27.5097,27.4944,27.5097,63500.0
2014-06-23 15:40:00,36.07,36.12,36.06,36.1,152500.0,27.5097,27.5478,27.5021,27.5326,152500.0
2014-06-23 15:50:00,36.11,36.13,36.09,36.1,255800.0,27.5402,27.5554,27.5249,27.5326,255800.0
2014-06-24 09:30:00,36.0,36.07,35.88,36.01,125600.0,27.4563,27.5097,27.3648,27.4639,125600.0
2014-06-24 09:40:00,36.02,36.04,35.99,36.0,79100.0,27.4715,27.4868,27.4487,27.4563,79100.0
2014-06-24 09:50:00,36.0,36.02,35.99,36.0,275800.0,27.4563,27.4715,27.4487,27.4563,275800.0
2014-06-24 10:00:00,36.01,36.17,36.01,36.17,129400.0,27.4639,27.5859,27.4639,27.5859,129400.0
2014-06-24 10:10:00,36.17,36.18,36.13,36.16,154500.0,27.5859,27.5936,27.5554,27.5783,154500.0
2014-06-24 10:20:00,36.16,36.22,36.14,36.21,83600.0,27.5783,27.6241,27.5631,27.6165,83600.0
2014-06-24 10:30:00,36.22,36.24,36.18,36.23,59100.0,27.6241,27.6393,27.5936,27.6317,59100.0
2014-06-24 10:40:00,36.23,36.23,36.18,36.19,40600.0,27.6317,27.6317,27.5936,27.6012,40600.0
2014-06-24 10:50:00,36.19,36.24,36.17,36.23,96400.0,27.6012,27.6393,27.5859,27.6317,96400.0
2014-06-24 11:00:00,36.23,36.26,36.23,36.25,34000.0,27.6317,27.6546,27.6317,27.647,34000.0
2014-06-24 11:10:00,36.25,36.29,36.25,36.29,33300.0,27.647,27.6775,27.647,27.6775,33300.0
2014-06-24 11:20:00,36.29,36.33,36.27,36.33,123900.0,27.6775,27.708,27.6622,27.708,123900.0
2014-06-24 11:30:00,36.33,36.36,36.32,36.34,78600.0,27.708,27.7309,27.7003,27.7156,78600.0
2014-06-24 11:40:00,36.34,36.34,36.32,36.33,72800.0,27.7156,27.7156,27.7003,27.708,72800.0
2014-06-24 11:50:00,36.33,36.33,36.3,36.31,39900.0,27.708,27.708,27.6851,27.6927,39900.0
2014-06-24 12:00:00,36.31,36.32,36.27,36.27,41000.0,27.6927,27.7003,27.6622,27.6622,41000.0
2014-06-24 12:10:00,36.27,36.27,36.26,36.26,22600.0,27.6622,27.6622,27.6546,27.6546,22600.0
2014-06-24 12:20:00,36.27,36.27,36.21,36.21,37400.0,27.6622,27.6622,27.6165,27.6165,37400.0
2014-06-24 12:30:00,36.21,36.21,36.17,36.18,42400.0,27.6165,27.6165,27.5859,27.5936,42400.0
2014-06-24 12:40:00,36.19,36.2,36.18,36.2,48000.0,27.6012,27.6088,27.5936,27.6088,48000.0
2014-06-24 12:50:00,36.2,36.22,36.19,36.2,163200.0,27.6088,27.6241,27.6012,27.6088,163200.0
2014-06-24 13:00:00,36.2,36.21,36.16,36.19,195500.0,27.6088,27.6165,27.5783,27.6012,195500.0
2014-06-24 13:10:00,36.19,36.2,36.12,36.13,155300.0,27.6012,27.6088,27.5478,27.5554,155300.0
2014-06-24 13:20:00,36.13,36.15,36.11,36.15,69300.0,27.5554,27.5707,27.5402,27.5707,69300.0
2014-06-24 13:30:00,36.15,36.19,36.13,36.19,61200.0,27.5707,27.6012,27.5554,27.6012,61200.0
2014-06-24 13:40:00,36.19,36.2,36.14,36.15,52700.0,27.6012,27.6088,27.5631,27.5707,52700.0
2014-06-24 13:50:00,36.15,36.16,36.13,36.13,84300.0,27.5707,27.5783,27.5554,27.5554,84300.0
2014-06-24 14:00:00,36.12,36.16,36.11,36.13,62100.0,27.5478,27.5783,27.5402,27.5554,62100.0
2014-06-24 14:10:00,36.13,36.15,36.11,36.11,54700.0,27.5554,27.5707,27.5402,27.5402,54700.0
2014-06-24 14:20:00,36.12,36.12,36.09,36.12,208300.0,27.5478,27.5478,27.5249,27.5478,208300.0
2014-06-24 14:30:00,36.12,36.12,36.09,36.11,97800.0,27.5478,27.5478,27.5249,27.5402,97800.0
2014-06-24 14:40:00,36.11,36.13,36.1,36.12,97600.0,27.5402,27.5554,27.5326,27.5478,97600.0
2014-06-24 14:50:00,36.11,36.16,36.11,36.12,193000.0,27.5402,27.5783,27.5402,27.5478,193000.0
2014-06-24 15:00:00,36.12,36.13,36.03,36.03,336900.0,27.5478,27.5554,27.4792,27.4792,336900.0
2014-06-24 15:10:00,36.03,36.04,35.99,36.0,247300.0,27.4792,27.4868,27.4487,27.4563,247300.0
2014-06-24 15:20:00,36.0,36.04,35.99,36.0,398300.0,27.4563,27.4868,27.4487,27.4563,398300.0
2014-06-24 15:30:00,36.0,36.04,35.94,35.94,353900.0,27.4563,27.4868,27.4105,27.4105,353900.0
2014-06-24 15:40:00,35.95,36.02,35.94,36.0,301400.0,27.4182,27.4715,27.4105,27.4563,301400.0
2014-06-24 15:50:00,36.01,36.04,35.96,35.98,698800.0,27.4639,27.4868,27.4258,27.441,698800.0
2014-06-25 09:30:00,35.81,35.94,35.76,35.9,130400.0,27.3114,27.4105,27.2732,27.38,130400.0
2014-06-25 09:40:00,35.9,36.09,35.86,36.07,155200.0,27.38,27.5249,27.3495,27.5097,155200.0
2014-06-25 09:50:00,36.06,36.22,36.06,36.22,187200.0,27.5021,27.6241,27.5021,27.6241,187200.0
2014-06-25 10:00:00,36.21,36.33,36.21,36.33,658100.0,27.6165,27.708,27.6165,27.708,658100.0
2014-06-25 10:10:00,36.32,36.39,36.23,36.26,248100.0,27.7003,27.7537,27.6317,27.6546,248100.0
2014-06-25 10:20:00,36.26,36.28,36.14,36.16,257400.0,27.6546,27.6698,27.5631,27.5783,257400.0
2014-06-25 10:30:00,36.16,36.19,36.02,36.03,198900.0,27.5783,27.6012,27.4715,27.4792,198900.0
2014-06-25 10:40:00,36.03,36.1,36.0,36.1,215200.0,27.4792,27.5326,27.4563,27.5326,215200.0
2014-06-25 10:50:00,36.11,36.19,36.11,36.17,111500.0,27.5402,27.6012,27.5402,27.5859,111500.0
2014-06-25 11:00:00,36.17,36.18,36.14,36.14,62700.0,27.5859,27.5936,27.5631,27.5631,62700.0
2014-06-25 11:10:00,36.14,36.18,36.02,36.07,121700.0,27.5631,27.5936,27.4715,27.5097,121700.0
2014-06-25 11:20:00,36.08,36.15,36.05,36.07,62700.0,27.5173,27.5707,27.4944,27.5097,62700.0
2014-06-25 11:30:00,36.07,36.09,35.99,36.0,137100.0,27.5097,27.5249,27.4487,27.4563,137100.0
2014-06-25 11:40:00,36.0,36.05,36.0,36.0,73900.0,27.4563,27.4944,27.4563,27.4563,73900.0
2014-06-25 11:50:00,36.0,36.05,36.0,36.03,62000.0,27.4563,27.4944,27.4563,27.4792,62000.0
2014-06-25 12:00:00,36.04,36.06,36.0,36.02,46700.0,27.4868,27.5021,27.4563,27.4715,46700.0
2014-06-25 12:10:00,36.02,36.04,36.0,36.0,52400.0,27.4715,27.4868,27.4563,27.4563,52400.0
2014-06-25 12:20:00,36.0,36.03,36.0,36.02,64000.0,27.4563,27.4792,27.4563,27.4715,64000.0
2014-06-25 12:30:00,36.01,36.07,36.01,36.07,46100.0,27.4639,27.5097,27.4639,27.5097,46100.0
2014-06-25 12:40:00,36.07,36.09,36.06,36.06,37200.0,27.5097,27.5249,27.5021,27.5021,37200.0
2014-06-25 12:50:00,36.06,36.08,36.03,36.05,41200.0,27.5021,27.5173,27.4792,27.4944,41200.0
2014-06-25 13:00:00,36.04,36.1,36.04,36.06,64400.0,27.4868,27.5326,27.4868,27.5021,64400.0
2014-06-25 13:10:00,36.06,36.08,36.03,36.05,48000.0,27.5021,27.5173,27.4792,27.4944,48000.0
2014-06-25 13:20:00,36.04,36.09,36.03,36.07,90600.0,27.4868,27.5249,27.4792,27.5097,90600.0
2014-06-25 13:30:00,36.07,36.08,36.06,36.06,39100.0,27.5097,27.5173,27.5021,27.5021,39100.0
2014-06-25 13:40:00,36.06,36.07,36.04,36.04,60100.0,27.5021,27.5097,27.4868,27.4868,60100.0
2014-06-25 13:50:00,36.04,36.12,36.04,36.1,73600.0,27.4868,27.5478,27.4868,27.5326,73600.0
2014-06-25 14:00:00,36.1,36.11,36.07,36.08,87700.0,27.5326,27.5402,27.5097,27.5173,87700.0
2014-06-25 14:10:00,36.09,36.13,36.08,36.12,52500.0,27.5249,27.5554,27.5173,27.5478,52500.0
2014-06-25 14:20:00,36.11,36.19,36.11,36.16,71200.0,27.5402,27.6012,27.5402,27.5783,71200.0
2014-06-25 14:30:00,36.16,36.18,36.14,36.14,43700.0,27.5783,27.5936,27.5631,27.5631,43700.0
2014-06-25 14:40:00,36.14,36.15,36.07,36.09,55600.0,27.5631,27.5707,27.5097,27.5249,55600.0
2014-06-25 14:50:00,36.09,36.11,36.08,36.11,60200.0,27.5249,27.5402,27.5173,27.5402,60200.0
2014-06-25 15:00:00,36.11,36.11,36.09,36.1,89700.0,27.5402,27.5402,27.5249,27.5326,89700.0
2014-06-25 15:10:00,36.1,36.14,36.09,36.13,101400.0,27.5326,27.5631,27.5249,27.5554,101400.0
2014-06-25 15:20:00,36.14,36.17,36.12,36.13,109900.0,27.5631,27.5859,27.5478,27.5554,109900.0
2014-06-25 15:30:00,36.13,36.26,36.13,36.25,326300.0,27.5554,27.6546,27.5554,27.647,326300.0
2014-06-25 15:40:00,36.25,36.26,36.2,36.24,227500.0,27.647,27.6546,27.6088,27.6393,227500.0
2014-06-25 15:50:00,36.23,36.26,36.22,36.23,489100.0,27.6317,27.6546,27.6241,27.6317,489100.0
2014-06-26 09:30:00,35.91,36.19,35.9,36.05,223400.0,27.3877,27.6012,27.38,27.4944,223400.0
2014-06-26 09:40:00,36.04,36.04,35.49,35.5,557500.0,27.4868,27.4868,27.0673,27.075,557500.0
2014-06-26 09:50:00,35.5,35.61,35.43,35.6,328400.0,27.075,27.1588,27.0216,27.1512,328400.0
2014-06-26 10:00:00,35.59,35.76,35.57,35.72,172800.0,27.1436,27.2732,27.1283,27.2427,172800.0
2014-06-26 10:10:00,35.74,35.87,35.71,35.86,122800.0,27.258,27.3571,27.2351,27.3495,122800.0
2014-06-26 10:20:00,35.86,35.98,35.85,35.96,158600.0,27.3495,27.441,27.3419,27.4258,158600.0
2014-06-26 10:30:00,35.97,35.97,35.81,35.83,255700.0,27.4334,27.4334,27.3114,27.3266,255700.0
2014-06-26 10:40:00,35.83,35.91,35.77,35.82,360200.0,27.3266,27.3877,27.2809,27.319,360200.0
2014-06-26 10:50:00,35.83,35.91,35.82,35.9,74800.0,27.3266,27.3877,27.319,27.38,74800.0
2014-06-26 11:00:00,35.91,35.99,35.91,35.93,82800.0,27.3877,27.4487,27.3877,27.4029,82800.0
2014-06-26 11:10:00,35.93,35.93,35.79,35.86,195900.0,27.4029,27.4029,27.2961,27.3495,195900.0
2014-06-26 11:20:00,35.85,35.85,35.78,35.81,162500.0,27.3419,27.3419,27.2885,27.3114,162500.0
2014-06-26 11:30:00,35.82,35.84,35.78,35.82,134800.0,27.319,27.3343,27.2885,27.319,134800.0
2014-06-26 11:40:00,35.83,35.85,35.81,35.83,60600.0,27.3266,27.3419,27.3114,27.3266,60600.0
2014-06-26 11:50:00,35.83,35.83,35.78,35.8,143500.0,27.3266,27.3266,27.2885,27.3038,143500.0
2014-06-26 12:00:00,35.8,35.82,35.77,35.78,55200.0,27.3038,27.319,27.2809,27.2885,55200.0
2014-06-26 12:10:00,35.79,35.8,35.74,35.77,117600.0,27.2961,27.3038,27.258,27.2809,117600.0
2014-06-26 12:20:00,35.76,35.79,35.75,35.78,66000.0,27.2732,27.2961,27.2656,27.2885,66000.0
2014-06-26 12:30:00,35.77,35.8,35.77,35.77,50000.0,27.2809,27.3038,27.2809,27.2809,50000.0
2014-06-26 12:40:00,35.77,35.77,35.74,35.77,71900.0,27.2809,27.2809,27.258,27.2809,71900.0
2014-06-26 12:50:00,35.76,35.77,35.74,35.74,26900.0,27.2732,27.2809,27.258,27.258,26900.0
2014-06-26 13:00:00,35.75,35.79,35.73,35.79,35300.0,27.2656,27.2961,27.2504,27.2961,35300.0
2014-06-26 13:10:00,35.79,35.79,35.76,35.76,26800.0,27.2961,27.2961,27.2732,27.2732,26800.0
2014-06-26 13:20:00,35.77,35.91,35.76,35.9,66400.0,27.2809,27.3877,27.2732,27.38,66400.0
2014-06-26 13:30:00,35.9,35.91,35.86,35.88,48700.0,27.38,27.3877,27.3495,27.3648,48700.0
2014-06-26 13:40:00,35.88,35.94,35.88,35.93,64000.0,27.3648,27.4105,27.3648,27.4029,64000.0
2014-06-26 13:50:00,35.92,35.93,35.87,35.87,58000.0,27.3953,27.4029,27.3571,27.3571,58000.0
2014-06-26 14:00:00,35.87,35.91,35.87,35.89,69200.0,27.3571,27.3877,27.3571,27.3724,69200.0
2014-06-26 14:10:00,35.89,35.9,35.84,35.84,53800.0,27.3724,27.38,27.3343,27.3343,53800.0
2014-06-26 14:20:00,35.84,35.86,35.83,35.86,61700.0,27.3343,27.3495,27.3266,27.3495,61700.0
2014-06-26 14:30:00,35.86,35.86,35.82,35.86,57200.0,27.3495,27.3495,27.319,27.3495,57200.0
2014-06-26 14:40:00,35.87,35.89,35.84,35.89,58800.0,27.3571,27.3724,27.3343,27.3724,58800.0
2014-06-26 14:50:00,35.89,35.89,35.85,35.87,47100.0,27.3724,27.3724,27.3419,27.3571,47100.0
2014-06-26 15:00:00,35.88,35.9,35.85,35.9,84600.0,27.3648,27.38,27.3419,27.38,84600.0
2014-06-26 15:10:00,35.9,35.9,35.87,35.89,75700.0,27.38,27.38,27.3571,27.3724,75700.0
2014-06-26 15:20:00,35.89,35.91,35.87,35.88,86700.0,27.3724,27.3877,27.3571,27.3648,86700.0
2014-06-26 15:30:00,35.89,35.92,35.88,35.89,100900.0,27.3724,27.3953,27.3648,27.3724,100900.0
2014-06-26 15:40:00,35.89,35.89,35.86,35.88,179100.0,27.3724,27.3724,27.3495,27.3648,179100.0
2014-06-26 15:50:00,35.88,35.88,35.84,35.87,341900.0,27.3648,27.3648,27.3343,27.3571,341900.0
2014-06-27 09:30:00,35.71,35.9,35.69,35.87,72000.0,27.2351,27.38,27.2199,27.3571,72000.0
2014-06-27 09:40:00,35.88,35.94,35.86,35.93,46900.0,27.3648,27.4105,27.3495,27.4029,46900.0
2014-06-27 09:50:00,35.93,35.99,35.92,35.98,112800.0,27.4029,27.4487,27.3953,27.441,112800.0
2014-06-27 10:00:00,35.98,35.99,35.91,35.95,92400.0,27.441,27.4487,27.3877,27.4182,92400.0
2014-06-27 10:10:00,35.95,35.99,35.92,35.94,121100.0,27.4182,27.4487,27.3953,27.4105,121100.0
2014-06-27 10:20:00,35.95,36.02,35.94,36.0,162700.0,27.4182,27.4715,27.4105,27.4563,162700.0
2014-06-27 10:30:00,36.0,36.02,35.97,35.98,58100.0,27.4563,27.4715,27.4334,27.441,58100.0
2014-06-27 10:40:00,35.99,36.0,35.95,35.95,81700.0,27.4487,27.4563,27.4182,27.4182,81700.0
2014-06-27 10:50:00,35.96,35.96,35.91,35.94,106200.0,27.4258,27.4258,27.3877,27.4105,106200.0
2014-06-27 11:00:00,35.94,36.03,35.94,36.01,404500.0,27.4105,27.4792,27.4105,27.4639,404500.0
2014-06-27 11:10:00,36.02,36.02,35.96,35.98,43200.0,27.4715,27.4715,27.4258,27.441,43200.0
2014-06-27 11:20:00,35.98,36.0,35.97,35.97,89900.0,27.441,27.4563,27.4334,27.4334,89900.0
2014-06-27 11:30:00,35.97,36.04,35.95,36.03,164500.0,27.4334,27.4868,27.4182,27.4792,164500.0
2014-06-27 11:40:00,36.03,36.03,36.01,36.02,42800.0,27.4792,27.4792,27.4639,27.4715,42800.0
2014-06-27 11:50:00,36.03,36.07,36.03,36.06,40100.0,27.4792,27.5097,27.4792,27.5021,40100.0
2014-06-27 12:00:00,36.06,36.07,36.01,36.05,214800.0,27.5021,27.5097,27.4639,27.4944,214800.0
2014-06-27 12:10:00,36.05,36.09,36.05,36.06,436900.0,27.4944,27.5249,27.4944,27.5021,436900.0
2014-06-27 12:20:00,36.05,36.06,36.02,36.04,18700.0,27.4944,27.5021,27.4715,27.4868,18700.0
2014-06-27 12:30:00,36.04,36.05,36.02,36.02,49100.0,27.4868,27.4944,27.4715,27.4715,49100.0
2014-06-27 12:40:00,36.03,36.03,35.99,36.02,30200.0,27.4792,27.4792,27.4487,27.4715,30200.0
2014-06-27 12:50:00,36.01,36.04,36.01,36.02,21700.0,27.4639,27.4868,27.4639,27.4715,21700.0
2014-06-27 13:00:00,36.03,36.03,36.01,36.01,19800.0,27.4792,27.4792,27.4639,27.4639,19800.0
2014-06-27 13:10:00,36.02,36.02,35.95,35.98,114600.0,27.4715,27.4715,27.4182,27.441,114600.0
2014-06-27 13:20:00,35.98,35.98,35.94,35.96,85300.0,27.441,27.441,27.4105,27.4258,85300.0
2014-06-27 13:30:00,35.96,35.98,35.95,35.98,49100.0,27.4258,27.441,27.4182,27.441,49100.0
2014-06-27 13:40:00,35.97,36.0,35.95,35.99,102100.0,27.4334,27.4563,27.4182,27.4487,102100.0
2014-06-27 13:50:00,35.99,36.07,35.99,36.06,84000.0,27.4487,27.5097,27.4487,27.5021,84000.0
2014-06-27 14:00:00,36.05,36.09,36.05,36.07,80400.0,27.4944,27.5249,27.4944,27.5097,80400.0
2014-06-27 14:10:00,36.06,36.07,36.04,36.04,63600.0,27.5021,27.5097,27.4868,27.4868,63600.0
2014-06-27 14:20:00,36.05,36.06,36.04,36.05,28100.0,27.4944,27.5021,27.4868,27.4944,28100.0
2014-06-27 14:30:00,36.05,36.1,36.05,36.08,47700.0,27.4944,27.5326,27.4944,27.5173,47700.0
2014-06-27 14:40:00,36.09,36.13,36.04,36.12,166800.0,27.5249,27.5554,27.4868,27.5478,166800.0
2014-06-27 14:50:00,36.12,36.13,36.07,36.07,336600.0,27.5478,27.5554,27.5097,27.5097,336600.0
2014-06-27 15:00:00,36.08,36.11,36.05,36.11,65300.0,27.5173,27.5402,27.4944,27.5402,65300.0
2014-06-27 15:10:00,36.11,36.16,36.1,36.16,325800.0,27.5402,27.5783,27.5326,27.5783,325800.0
2014-06-27 15:20:00,36.16,36.16,36.12,36.14,72000.0,27.5783,27.5783,27.5478,27.5631,72000.0
2014-06-27 15:30:00,36.14,36.23,36.14,36.21,84600.0,27.5631,27.6317,27.5631,27.6165,84600.0
2014-06-27 15:40:00,36.21,36.25,36.19,36.25,179900.0,27.6165,27.647,27.6012,27.647,179900.0
2014-06-27 15:50:00,36.25,36.28,36.21,36.23,267300.0,27.647,27.6698,27.6165,27.6317,267300.0
2014-06-30 09:30:00,37.61,37.94,37.39,37.91,1285000.0,28.6842,28.9359,28.5164,28.913,1285000.0
2014-06-30 09:40:00,37.89,37.95,37.53,37.59,684800.0,28.8977,28.9435,28.6232,28.6689,684800.0
2014-06-30 09:50:00,37.59,37.64,37.35,37.37,486900.0,28.6689,28.7071,28.4859,28.5012,486900.0
2014-06-30 10:00:00,37.38,37.57,37.35,37.4,371000.0,28.5088,28.6537,28.4859,28.524,371000.0
2014-06-30 10:10:00,37.4,37.61,37.39,37.51,373700.0,28.524,28.6842,28.5164,28.6079,373700.0
2014-06-30 10:20:00,37.51,37.52,37.25,37.33,305800.0,28.6079,28.6156,28.4096,28.4706,305800.0
2014-06-30 10:30:00,37.34,37.35,37.25,37.26,159500.0,28.4783,28.4859,28.4096,28.4173,159500.0
2014-06-30 10:40:00,37.26,37.32,37.19,37.19,176700.0,28.4173,28.463,28.3639,28.3639,176700.0
2014-06-30 10:50:00,37.19,37.21,37.14,37.19,167600.0,28.3639,28.3791,28.3257,28.3639,167600.0
2014-06-30 11:00:00,37.2,37.26,37.18,37.19,170900.0,28.3715,28.4173,28.3562,28.3639,170900.0
2014-06-30 11:10:00,37.19,37.25,37.16,37.25,121000.0,28.3639,28.4096,28.341,28.4096,121000.0
2014-06-30 11:20:00,37.25,37.32,37.25,37.25,146900.0,28.4096,28.463,28.4096,28.4096,146900.0
2014-06-30 11:30:00,37.26,37.26,37.1,37.11,121800.0,28.4173,28.4173,28.2952,28.3029,121800.0
2014-06-30 11:40:00,37.12,37.17,37.07,37.1,142400.0,28.3105,28.3486,28.2724,28.2952,142400.0
2014-06-30 11:50:00,37.1,37.12,37.06,37.08,68800.0,28.2952,28.3105,28.2647,28.28,68800.0
2014-06-30 12:00:00,37.08,37.09,36.97,37.0,204600.0,28.28,28.2876,28.1961,28.219,204600.0
2014-06-30 12:10:00,36.99,37.01,36.97,36.99,127400.0,28.2113,28.2266,28.1961,28.2113,127400.0
2014-06-30 12:20:00,36.99,37.03,36.89,36.99,299000.0,28.2113,28.2418,28.1351,28.2113,299000.0
2014-06-30 12:30:00,36.98,37.08,36.98,37.05,173600.0,28.2037,28.28,28.2037,28.2571,173600.0
2014-06-30 12:40:00,37.05,37.09,37.04,37.07,91800.0,28.2571,28.2876,28.2495,28.2724,91800.0
2014-06-30 12:50:00,37.07,37.08,37.04,37.06,78800.0,28.2724,28.28,28.2495,28.2647,78800.0
2014-06-30 13:00:00,37.07,37.07,37.01,37.04,84300.0,28.2724,28.2724,28.2266,28.2495,84300.0
2014-06-30 13:10:00,37.04,37.05,36.98,36.98,46300.0,28.2495,28.2571,28.2037,28.2037,46300.0
2014-06-30 13:20:00,36.98,36.99,36.96,36.98,48100.0,28.2037,28.2113,28.1885,28.2037,48100.0
2014-06-30 13:30:00,36.98,36.99,36.94,36.94,69700.0,28.2037,28.2113,28.1732,28.1732,69700.0
2014-06-30 13:40:00,36.94,36.99,36.91,36.98,84400.0,28.1732,28.2113,28.1503,28.2037,84400.0
2014-06-30 13:50:00,36.98,37.05,36.98,37.03,96000.0,28.2037,28.2571,28.2037,28.2418,96000.0
2014-06-30 14:00:00,37.03,37.39,37.02,37.35,618400.0,28.2418,28.5164,28.2342,28.4859,618400.0
2014-06-30 14:10:00,37.35,37.43,37.25,37.29,196900.0,28.4859,28.5469,28.4096,28.4401,196900.0
2014-06-30 14:20:00,37.29,37.41,37.29,37.39,174900.0,28.4401,28.5317,28.4401,28.5164,174900.0
2014-06-30 14:30:00,37.4,37.43,37.27,37.28,165300.0,28.524,28.5469,28.4249,28.4325,165300.0
2014-06-30 14:40:00,37.29,37.32,37.25,37.29,180800.0,28.4401,28.463,28.4096,28.4401,180800.0
2014-06-30 14:50:00,37.29,37.29,37.16,37.22,277000.0,28.4401,28.4401,28.341,28.3868,277000.0
2014-06-30 15:00:00,37.21,37.29,37.15,37.28,272800.0,28.3791,28.4401,28.3334,28.4325,272800.0
2014-06-30 15:10:00,37.28,37.39,37.28,37.37,316000.0,28.4325,28.5164,28.4325,28.5012,316000.0
2014-06-30 15:20:00,37.37,37.37,37.29,37.36,317600.0,28.5012,28.5012,28.4401,28.4935,317600.0
2014-06-30 15:30:00,37.35,37.4,37.34,37.38,314100.0,28.4859,28.524,28.4783,28.5088,314100.0
2014-06-30 15:40:00,37.38,37.4,37.31,37.39,467600.0,28.5088,28.524,28.4554,28.5164,467600.0
2014-06-30 15:50:00,37.39,37.5,37.34,37.48,1028400.0,28.5164,28.6003,28.4783,28.5851,1028400.0
2014-07-01 09:30:00,37.85,38.23,37.78,38.21,868200.0,28.8672,29.1571,28.8139,29.1418,868200.0
2014-07-01 09:40:00,38.21,38.22,37.88,37.88,469000.0,29.1418,29.1494,28.8901,28.8901,469000.0
2014-07-01 09:50:00,37.89,37.92,37.82,37.83,227700.0,28.8977,28.9206,28.8444,28.852,227700.0
2014-07-01 10:00:00,37.83,38.01,37.75,38.01,404400.0,28.852,28.9893,28.791,28.9893,404400.0
2014-07-01 10:10:00,38.01,38.06,37.92,38.0,353500.0,28.9893,29.0274,28.9206,28.9816,353500.0
2014-07-01 10:20:00,38.01,38.04,37.99,38.0,357400.0,28.9893,29.0121,28.974,28.9816,357400.0
2014-07-01 10:30:00,38.0,38.01,37.9,37.95,164200.0,28.9816,28.9893,28.9054,28.9435,164200.0
2014-07-01 10:40:00,37.95,38.09,37.95,38.09,249000.0,28.9435,29.0503,28.9435,29.0503,249000.0
2014-07-01 10:50:00,38.09,38.09,37.93,37.95,268900.0,29.0503,29.0503,28.9283,28.9435,268900.0
2014-07-01 11:00:00,37.95,37.99,37.94,37.97,190400.0,28.9435,28.974,28.9359,28.9588,190400.0
2014-07-01 11:10:00,37.97,37.98,37.9,37.96,159700.0,28.9588,28.9664,28.9054,28.9511,159700.0
2014-07-01 11:20:00,37.96,38.09,37.96,38.04,245200.0,28.9511,29.0503,28.9511,29.0121,245200.0
2014-07-01 11:30:00,38.04,38.16,38.0,38.16,208600.0,29.0121,29.1037,28.9816,29.1037,208600.0
2014-07-01 11:40:00,38.16,38.16,38.04,38.08,148700.0,29.1037,29.1037,29.0121,29.0427,148700.0
2014-07-01 11:50:00,38.07,38.08,38.03,38.03,115000.0,29.035,29.0427,29.0045,29.0045,115000.0
2014-07-01 12:00:00,38.03,38.08,38.03,38.07,91800.0,29.0045,29.0427,29.0045,29.035,91800.0
2014-07-01 12:10:00,38.08,38.1,38.02,38.03,66900.0,29.0427,29.0579,28.9969,29.0045,66900.0
2014-07-01 12:20:00,38.04,38.06,38.01,38.01,58900.0,29.0121,29.0274,28.9893,28.9893,58900.0
2014-07-01 12:30:00,38.01,38.07,37.98,38.07,96600.0,28.9893,29.035,28.9664,29.035,96600.0
2014-07-01 12:40:00,38.07,38.08,38.04,38.07,161700.0,29.035,29.0427,29.0121,29.035,161700.0
2014-07-01 12:50:00,38.08,38.12,38.07,38.12,156300.0,29.0427,29.0732,29.035,29.0732,156300.0
2014-07-01 13:00:00,38.11,38.22,38.11,38.22,167500.0,29.0655,29.1494,29.0655,29.1494,167500.0
2014-07-01 13:10:00,38.22,38.24,38.21,38.23,215100.0,29.1494,29.1647,29.1418,29.1571,215100.0
2014-07-01 13:20:00,38.23,38.31,38.23,38.27,384100.0,29.1571,29.2181,29.1571,29.1876,384100.0
2014-07-01 13:30:00,38.27,38.31,38.25,38.3,176900.0,29.1876,29.2181,29.1723,29.2104,176900.0
2014-07-01 13:40:00,38.3,38.31,38.28,38.29,91600.0,29.2104,29.2181,29.1952,29.2028,91600.0
2014-07-01 13:50:00,38.28,38.29,38.27,38.27,121300.0,29.1952,29.2028,29.1876,29.1876,121300.0
2014-07-01 14:00:00,38.27,38.28,38.24,38.24,153000.0,29.1876,29.1952,29.1647,29.1647,153000.0
2014-07-01 14:10:00,38.24,38.25,38.2,38.2,143400.0,29.1647,29.1723,29.1342,29.1342,143400.0
2014-07-01 14:20:00,38.2,38.21,38.15,38.15,198100.0,29.1342,29.1418,29.096,29.096,198100.0
2014-07-01 14:30:00,38.14,38.15,38.07,38.13,179900.0,29.0884,29.096,29.035,29.0808,179900.0
2014-07-01 14:40:00,38.13,38.15,38.0,38.03,262200.0,29.0808,29.096,28.9816,29.0045,262200.0
2014-07-01 14:50:00,38.02,38.03,37.98,38.02,160900.0,28.9969,29.0045,28.9664,28.9969,160900.0
2014-07-01 15:00:00,38.0,38.02,37.94,38.01,278100.0,28.9816,28.9969,28.9359,28.9893,278100.0
2014-07-01 15:10:00,38.0,38.0,37.89,37.94,252200.0,28.9816,28.9816,28.8977,28.9359,252200.0
2014-07-01 15:20:00,37.94,37.98,37.93,37.96,156400.0,28.9359,28.9664,28.9283,28.9511,156400.0
2014-07-01 15:30:00,37.95,38.02,37.94,38.0,244900.0,28.9435,28.9969,28.9359,28.9816,244900.0
2014-07-01 15:40:00,38.01,38.01,37.95,37.96,236100.0,28.9893,28.9893,28.9435,28.9511,236100.0
2014-07-01 15:50:00,37.95,37.98,37.9,37.9,571500.0,28.9435,28.9664,28.9054,28.9054,571500.0
2014-07-02 09:30:00,37.92,38.07,37.88,38.03,207900.0,28.9206,29.035,28.8901,29.0045,207900.0
2014-07-02 09:40:00,38.03,38.07,37.96,38.01,113900.0,29.0045,29.035,28.9511,28.9893,113900.0
2014-07-02 09:50:00,38.02,38.04,37.92,37.99,80700.0,28.9969,29.0121,28.9206,28.974,80700.0
2014-07-02 10:00:00,37.99,38.01,37.83,37.83,148900.0,28.974,28.9893,28.852,28.852,148900.0
2014-07-02 10:10:00,37.83,37.88,37.81,37.86,77200.0,28.852,28.8901,28.8367,28.8749,77200.0
2014-07-02 10:20:00,37.86,37.89,37.83,37.84,94800.0,28.8749,28.8977,28.852,28.8596,94800.0
2014-07-02 10:30:00,37.83,37.84,37.82,37.84,101700.0,28.852,28.8596,28.8444,28.8596,101700.0
2014-07-02 10:40:00,37.84,37.91,37.82,37.84,400200.0,28.8596,28.913,28.8444,28.8596,400200.0
2014-07-02 10:50:00,37.84,37.87,37.82,37.84,135800.0,28.8596,28.8825,28.8444,28.8596,135800.0
2014-07-02 11:00:00,37.83,37.89,37.82,37.84,70700.0,28.852,28.8977,28.8444,28.8596,70700.0
2014-07-02 11:10:00,37.83,37.83,37.78,37.78,170800.0,28.852,28.852,28.8139,28.8139,170800.0
2014-07-02 11:20:00,37.78,37.8,37.75,37.77,100900.0,28.8139,28.8291,28.791,28.8062,100900.0
2014-07-02 11:30:00,37.76,37.8,37.76,37.77,67100.0,28.7986,28.8291,28.7986,28.8062,67100.0
2014-07-02 11:40:00,37.78,37.79,37.74,37.74,70400.0,28.8139,28.8215,28.7833,28.7833,70400.0
2014-07-02 11:50:00,37.74,37.75,37.7,37.7,55400.0,28.7833,28.791,28.7528,28.7528,55400.0
2014-07-02 12:00:00,37.7,37.73,37.69,37.69,78500.0,28.7528,28.7757,28.7452,28.7452,78500.0
2014-07-02 12:10:00,37.7,37.7,37.66,37.66,112200.0,28.7528,28.7528,28.7223,28.7223,112200.0
2014-07-02 12:20:00,37.66,37.67,37.64,37.66,97300.0,28.7223,28.73,28.7071,28.7223,97300.0
2014-07-02 12:30:00,37.66,37.66,37.62,37.62,79900.0,28.7223,28.7223,28.6918,28.6918,79900.0
2014-07-02 12:40:00,37.62,37.63,37.58,37.59,152500.0,28.6918,28.6995,28.6613,28.6689,152500.0
2014-07-02 12:50:00,37.59,37.62,37.56,37.62,118600.0,28.6689,28.6918,28.6461,28.6918,118600.0
2014-07-02 13:00:00,37.62,37.64,37.6,37.63,64300.0,28.6918,28.7071,28.6766,28.6995,64300.0
2014-07-02 13:10:00,37.63,37.64,37.62,37.64,29600.0,28.6995,28.7071,28.6918,28.7071,29600.0
2014-07-02 13:20:00,37.64,37.67,37.62,37.67,86100.0,28.7071,28.73,28.6918,28.73,86100.0
2014-07-02 13:30:00,37.67,37.67,37.61,37.61,47500.0,28.73,28.73,28.6842,28.6842,47500.0
2014-07-02 13:40:00,37.61,37.64,37.61,37.61,95400.0,28.6842,28.7071,28.6842,28.6842,95400.0
2014-07-02 13:50:00,37.61,37.67,37.6,37.66,74300.0,28.6842,28.73,28.6766,28.7223,74300.0
2014-07-02 14:00:00,37.66,37.66,37.62,37.62,35400.0,28.7223,28.7223,28.6918,28.6918,35400.0
2014-07-02 14:10:00,37.62,37.65,37.6,37.65,89200.0,28.6918,28.7147,28.6766,28.7147,89200.0
2014-07-02 14:20:00,37.65,37.66,37.63,37.63,41600.0,28.7147,28.7223,28.6995,28.6995,41600.0
2014-07-02 14:30:00,37.63,37.64,37.62,37.64,60600.0,28.6995,28.7071,28.6918,28.7071,60600.0
2014-07-02 14:40:00,37.64,37.64,37.58,37.58,51800.0,28.7071,28.7071,28.6613,28.6613,51800.0
2014-07-02 14:50:00,37.58,37.61,37.56,37.61,74800.0,28.6613,28.6842,28.6461,28.6842,74800.0
2014-07-02 15:00:00,37.61,37.63,37.61,37.62,67800.0,28.6842,28.6995,28.6842,28.6918,67800.0
2014-07-02 15:10:00,37.63,37.65,37.62,37.63,73000.0,28.6995,28.7147,28.6918,28.6995,73000.0
2014-07-02 15:20:00,37.64,37.66,37.6,37.62,228000.0,28.7071,28.7223,28.6766,28.6918,228000.0
2014-07-02 15:30:00,37.62,37.63,37.59,37.59,393000.0,28.6918,28.6995,28.6689,28.6689,393000.0
2014-07-02 15:40:00,37.6,37.6,37.56,37.57,282300.0,28.6766,28.6766,28.6461,28.6537,282300.0
2014-07-02 15:50:00,37.57,37.61,37.57,37.61,427600.0,28.6537,28.6842,28.6537,28.6842,427600.0
2014-07-03 09:30:00,37.85,38.09,37.81,37.9,271800.0,28.8672,29.0503,28.8367,28.9054,271800.0
2014-07-03 09:40:00,37.91,38.02,37.82,37.85,196500.0,28.913,28.9969,28.8444,28.8672,196500.0
2014-07-03 09:50:00,37.84,37.89,37.8,37.84,67700.0,28.8596,28.8977,28.8291,28.8596,67700.0
2014-07-03 10:00:00,37.84,37.93,37.81,37.9,117700.0,28.8596,28.9283,28.8367,28.9054,117700.0
2014-07-03 10:10:00,37.9,37.91,37.83,37.85,75000.0,28.9054,28.913,28.852,28.8672,75000.0
2014-07-03 10:20:00,37.85,37.85,37.76,37.8,58600.0,28.8672,28.8672,28.7986,28.8291,58600.0
2014-07-03 10:30:00,37.8,37.86,37.79,37.85,44200.0,28.8291,28.8749,28.8215,28.8672,44200.0
2014-07-03 10:40:00,37.86,37.86,37.8,37.86,60200.0,28.8749,28.8749,28.8291,28.8749,60200.0
2014-07-03 10:50:00,37.86,37.89,37.85,37.88,67600.0,28.8749,28.8977,28.8672,28.8901,67600.0
2014-07-03 11:00:00,37.88,37.89,37.8,37.81,67300.0,28.8901,28.8977,28.8291,28.8367,67300.0
2014-07-03 11:10:00,37.81,37.82,37.75,37.75,56200.0,28.8367,28.8444,28.791,28.791,56200.0
2014-07-03 11:20:00,37.76,37.82,37.75,37.82,76200.0,28.7986,28.8444,28.791,28.8444,76200.0
2014-07-03 11:30:00,37.82,37.83,37.8,37.82,71300.0,28.8444,28.852,28.8291,28.8444,71300.0
2014-07-03 11:40:00,37.82,37.85,37.81,37.83,31400.0,28.8444,28.8672,28.8367,28.852,31400.0
2014-07-03 11:50:00,37.82,37.86,37.82,37.85,23400.0,28.8444,28.8749,28.8444,28.8672,23400.0
2014-07-03 12:00:00,37.86,37.92,37.84,37.91,170900.0,28.8749,28.9206,28.8596,28.913,170900.0
2014-07-03 12:10:00,37.91,37.93,37.9,37.93,56400.0,28.913,28.9283,28.9054,28.9283,56400.0
2014-07-03 12:20:00,37.93,37.93,37.88,37.91,45600.0,28.9283,28.9283,28.8901,28.913,45600.0
2014-07-03 12:30:00,37.91,37.91,37.86,37.88,94000.0,28.913,28.913,28.8749,28.8901,94000.0
2014-07-03 12:40:00,37.88,37.91,37.87,37.89,115800.0,28.8901,28.913,28.8825,28.8977,115800.0
2014-07-03 12:50:00,37.89,37.95,37.86,37.93,321600.0,28.8977,28.9435,28.8749,28.9283,321600.0
2014-07-07 09:30:00,37.5,37.77,37.5,37.54,258400.0,28.6003,28.8062,28.6003,28.6308,258400.0
2014-07-07 09:40:00,37.53,37.65,37.43,37.64,289600.0,28.6232,28.7147,28.5469,28.7071,289600.0
2014-07-07 09:50:00,37.63,37.65,37.49,37.57,149900.0,28.6995,28.7147,28.5927,28.6537,149900.0
2014-07-07 10:00:00,37.57,37.59,37.53,37.58,48400.0,28.6537,28.6689,28.6232,28.6613,48400.0
2014-07-07 10:10:00,37.59,37.69,37.59,37.69,87200.0,28.6689,28.7452,28.6689,28.7452,87200.0
2014-07-07 10:20:00,37.7,37.7,37.66,37.69,106200.0,28.7528,28.7528,28.7223,28.7452,106200.0
2014-07-07 10:30:00,37.68,37.68,37.6,37.6,117400.0,28.7376,28.7376,28.6766,28.6766,117400.0
2014-07-07 10:40:00,37.61,37.63,37.57,37.58,36600.0,28.6842,28.6995,28.6537,28.6613,36600.0
2014-07-07 10:50:00,37.57,37.6,37.53,37.56,51600.0,28.6537,28.6766,28.6232,28.6461,51600.0
2014-07-07 11:00:00,37.56,37.57,37.5,37.51,37800.0,28.6461,28.6537,28.6003,28.6079,37800.0
2014-07-07 11:10:00,37.51,37.54,37.5,37.53,84800.0,28.6079,28.6308,28.6003,28.6232,84800.0
2014-07-07 11:20:00,37.53,37.59,37.52,37.57,90500.0,28.6232,28.6689,28.6156,28.6537,90500.0
2014-07-07 11:30:00,37.57,37.6,37.55,37.58,21400.0,28.6537,28.6766,28.6384,28.6613,21400.0
2014-07-07 11:40:00,37.59,37.61,37.57,37.58,29200.0,28.6689,28.6842,28.6537,28.6613,29200.0
2014-07-07 11:50:00,37.59,37.62,37.56,37.62,17500.0,28.6689,28.6918,28.6461,28.6918,17500.0
2014-07-07 12:00:00,37.62,37.68,37.6,37.65,34600.0,28.6918,28.7376,28.6766,28.7147,34600.0
2014-07-07 12:10:00,37.65,37.68,37.65,37.68,13900.0,28.7147,28.7376,28.7147,28.7376,13900.0
2014-07-07 12:20:00,37.67,37.7,37.66,37.66,19300.0,28.73,28.7528,28.7223,28.7223,19300.0
2014-07-07 12:30:00,37.67,37.68,37.63,37.66,53600.0,28.73,28.7376,28.6995,28.7223,53600.0
2014-07-07 12:40:00,37.66,37.69,37.64,37.65,39600.0,28.7223,28.7452,28.7071,28.7147,39600.0
2014-07-07 12:50:00,37.64,37.66,37.63,37.64,25800.0,28.7071,28.7223,28.6995,28.7071,25800.0
2014-07-07 13:00:00,37.64,37.65,37.61,37.63,51200.0,28.7071,28.7147,28.6842,28.6995,51200.0
2014-07-07 13:10:00,37.63,37.65,37.61,37.65,36100.0,28.6995,28.7147,28.6842,28.7147,36100.0
2014-07-07 13:20:00,37.64,37.64,37.62,37.63,38200.0,28.7071,28.7071,28.6918,28.6995,38200.0
2014-07-07 13:30:00,37.64,37.65,37.63,37.64,24200.0,28.7071,28.7147,28.6995,28.7071,24200.0
2014-07-07 13:40:00,37.65,37.67,37.62,37.66,74200.0,28.7147,28.73,28.6918,28.7223,74200.0
2014-07-07 13:50:00,37.66,37.7,37.66,37.67,62700.0,28.7223,28.7528,28.7223,28.73,62700.0
2014-07-07 14:00:00,37.67,37.7,37.66,37.69,32200.0,28.73,28.7528,28.7223,28.7452,32200.0
2014-07-07 14:10:00,37.69,37.7,37.68,37.68,38400.0,28.7452,28.7528,28.7376,28.7376,38400.0
2014-07-07 14:20:00,37.68,37.68,37.64,37.65,33700.0,28.7376,28.7376,28.7071,28.7147,33700.0
2014-07-07 14:30:00,37.65,37.65,37.56,37.57,51900.0,28.7147,28.7147,28.6461,28.6537,51900.0
2014-07-07 14:40:00,37.57,37.63,37.57,37.63,25900.0,28.6537,28.6995,28.6537,28.6995,25900.0
2014-07-07 14:50:00,37.63,37.67,37.62,37.66,32300.0,28.6995,28.73,28.6918,28.7223,32300.0
2014-07-07 15:00:00,37.66,37.69,37.66,37.67,37500.0,28.7223,28.7452,28.7223,28.73,37500.0
2014-07-07 15:10:00,37.67,37.69,37.66,37.66,62200.0,28.73,28.7452,28.7223,28.7223,62200.0
2014-07-07 15:20:00,37.67,37.67,37.65,37.67,35600.0,28.73,28.73,28.7147,28.73,35600.0
2014-07-07 15:30:00,37.66,37.69,37.66,37.69,45600.0,28.7223,28.7452,28.7223,28.7452,45600.0
2014-07-07 15:40:00,37.69,37.72,37.68,37.72,89400.0,28.7452,28.7681,28.7376,28.7681,89400.0
2014-07-07 15:50:00,37.72,37.75,37.71,37.73,239700.0,28.7681,28.791,28.7605,28.7757,239700.0
2014-07-08 09:30:00,37.62,37.63,37.41,37.43,133700.0,28.6918,28.6995,28.5317,28.5469,133700.0
2014-07-08 09:40:00,37.43,37.55,37.35,37.42,155500.0,28.5469,28.6384,28.4859,28.5393,155500.0
2014-07-08 09:50:00,37.42,37.47,37.35,37.47,95600.0,28.5393,28.5774,28.4859,28.5774,95600.0
2014-07-08 10:00:00,37.46,37.5,37.35,37.39,169200.0,28.5698,28.6003,28.4859,28.5164,169200.0
2014-07-08 10:10:00,37.39,37.41,37.37,37.39,51100.0,28.5164,28.5317,28.5012,28.5164,51100.0
2014-07-08 10:20:00,37.39,37.41,37.33,37.41,53300.0,28.5164,28.5317,28.4706,28.5317,53300.0
2014-07-08 10:30:00,37.38,37.38,37.32,37.36,55900.0,28.5088,28.5088,28.463,28.4935,55900.0
2014-07-08 10:40:00,37.37,37.4,37.35,37.39,46300.0,28.5012,28.524,28.4859,28.5164,46300.0
2014-07-08 10:50:00,37.39,37.39,37.33,37.35,45200.0,28.5164,28.5164,28.4706,28.4859,45200.0
2014-07-08 11:00:00,37.35,37.35,37.29,37.3,56700.0,28.4859,28.4859,28.4401,28.4478,56700.0
2014-07-08 11:10:00,37.3,37.31,37.27,37.27,60300.0,28.4478,28.4554,28.4249,28.4249,60300.0
2014-07-08 11:20:00,37.27,37.27,37.2,37.2,65400.0,28.4249,28.4249,28.3715,28.3715,65400.0
2014-07-08 11:30:00,37.2,37.34,37.19,37.34,76000.0,28.3715,28.4783,28.3639,28.4783,76000.0
2014-07-08 11:40:00,37.34,37.34,37.23,37.25,108800.0,28.4783,28.4783,28.3944,28.4096,108800.0
2014-07-08 11:50:00,37.25,37.26,37.13,37.16,237100.0,28.4096,28.4173,28.3181,28.341,237100.0
2014-07-08 12:00:00,37.17,37.25,37.16,37.19,85100.0,28.3486,28.4096,28.341,28.3639,85100.0
2014-07-08 12:10:00,37.2,37.2,37.14,37.16,108700.0,28.3715,28.3715,28.3257,28.341,108700.0
2014-07-08 12:20:00,37.16,37.25,37.15,37.25,126200.0,28.341,28.4096,28.3334,28.4096,126200.0
2014-07-08 12:30:00,37.25,37.26,37.22,37.22,67200.0,28.4096,28.4173,28.3868,28.3868,67200.0
2014-07-08 12:40:00,37.23,37.27,37.22,37.27,94500.0,28.3944,28.4249,28.3868,28.4249,94500.0
2014-07-08 12:50:00,37.27,37.36,37.27,37.34,75500.0,28.4249,28.4935,28.4249,28.4783,75500.0
2014-07-08 13:00:00,37.35,37.35,37.32,37.34,66100.0,28.4859,28.4859,28.463,28.4783,66100.0
2014-07-08 13:10:00,37.34,37.47,37.34,37.47,105700.0,28.4783,28.5774,28.4783,28.5774,105700.0
2014-07-08 13:20:00,37.47,37.54,37.47,37.54,142700.0,28.5774,28.6308,28.5774,28.6308,142700.0
2014-07-08 13:30:00,37.53,37.65,37.53,37.57,121300.0,28.6232,28.7147,28.6232,28.6537,121300.0
2014-07-08 13:40:00,37.57,37.63,37.56,37.58,95500.0,28.6537,28.6995,28.6461,28.6613,95500.0
2014-07-08 13:50:00,37.59,37.63,37.58,37.62,62000.0,28.6689,28.6995,28.6613,28.6918,62000.0
2014-07-08 14:00:00,37.63,37.64,37.55,37.55,167900.0,28.6995,28.7071,28.6384,28.6384,167900.0
2014-07-08 14:10:00,37.55,37.56,37.51,37.53,76900.0,28.6384,28.6461,28.6079,28.6232,76900.0
2014-07-08 14:20:00,37.52,37.59,37.52,37.55,77500.0,28.6156,28.6689,28.6156,28.6384,77500.0
2014-07-08 14:30:00,37.54,37.55,37.49,37.52,76900.0,28.6308,28.6384,28.5927,28.6156,76900.0
2014-07-08 14:40:00,37.52,37.54,37.51,37.51,137300.0,28.6156,28.6308,28.6079,28.6079,137300.0
2014-07-08 14:50:00,37.5,37.51,37.48,37.49,131400.0,28.6003,28.6079,28.5851,28.5927,131400.0
2014-07-08 15:00:00,37.48,37.49,37.43,37.49,97400.0,28.5851,28.5927,28.5469,28.5927,97400.0
2014-07-08 15:10:00,37.49,37.53,37.47,37.53,138800.0,28.5927,28.6232,28.5774,28.6232,138800.0
2014-07-08 15:20:00,37.53,37.6,37.52,37.57,208100.0,28.6232,28.6766,28.6156,28.6537,208100.0
2014-07-08 15:30:00,37.57,37.57,37.52,37.54,201300.0,28.6537,28.6537,28.6156,28.6308,201300.0
2014-07-08 15:40:00,37.54,37.57,37.53,37.56,337300.0,28.6308,28.6537,28.6232,28.6461,337300.0
2014-07-08 15:50:00,37.56,37.61,37.54,37.6,917700.0,28.6461,28.6842,28.6308,28.6766,917700.0
2014-07-09 09:30:00,38.17,38.21,37.6,37.74,199600.0,29.1113,29.1418,28.6766,28.7833,199600.0
2014-07-09 09:40:00,37.74,37.76,37.57,37.58,214500.0,28.7833,28.7986,28.6537,28.6613,214500.0
2014-07-09 09:50:00,37.58,37.64,37.51,37.64,234400.0,28.6613,28.7071,28.6079,28.7071,234400.0
2014-07-09 10:00:00,37.64,37.68,37.61,37.65,99700.0,28.7071,28.7376,28.6842,28.7147,99700.0
2014-07-09 10:10:00,37.66,37.67,37.61,37.62,68400.0,28.7223,28.73,28.6842,28.6918,68400.0
2014-07-09 10:20:00,37.61,37.75,37.61,37.74,160500.0,28.6842,28.791,28.6842,28.7833,160500.0
2014-07-09 10:30:00,37.73,37.73,37.68,37.73,54600.0,28.7757,28.7757,28.7376,28.7757,54600.0
2014-07-09 10:40:00,37.73,37.76,37.67,37.73,140000.0,28.7757,28.7986,28.73,28.7757,140000.0
2014-07-09 10:50:00,37.73,37.75,37.72,37.73,72700.0,28.7757,28.791,28.7681,28.7757,72700.0
2014-07-09 11:00:00,37.73,37.76,37.66,37.66,164300.0,28.7757,28.7986,28.7223,28.7223,164300.0
2014-07-09 11:10:00,37.66,37.66,37.59,37.62,64100.0,28.7223,28.7223,28.6689,28.6918,64100.0
2014-07-09 11:20:00,37.61,37.64,37.59,37.6,40400.0,28.6842,28.7071,28.6689,28.6766,40400.0
2014-07-09 11:30:00,37.6,37.61,37.51,37.52,40500.0,28.6766,28.6842,28.6079,28.6156,40500.0
2014-07-09 11:40:00,37.53,37.55,37.5,37.51,54300.0,28.6232,28.6384,28.6003,28.6079,54300.0
2014-07-09 11:50:00,37.5,37.5,37.47,37.48,39600.0,28.6003,28.6003,28.5774,28.5851,39600.0
2014-07-09 12:00:00,37.49,37.52,37.47,37.49,51200.0,28.5927,28.6156,28.5774,28.5927,51200.0
2014-07-09 12:10:00,37.48,37.49,37.44,37.44,38900.0,28.5851,28.5927,28.5545,28.5545,38900.0
2014-07-09 12:20:00,37.44,37.5,37.44,37.5,30700.0,28.5545,28.6003,28.5545,28.6003,30700.0
2014-07-09 12:30:00,37.5,37.51,37.46,37.47,46100.0,28.6003,28.6079,28.5698,28.5774,46100.0
2014-07-09 12:40:00,37.46,37.48,37.44,37.45,32400.0,28.5698,28.5851,28.5545,28.5622,32400.0
2014-07-09 12:50:00,37.45,37.49,37.44,37.49,27900.0,28.5622,28.5927,28.5545,28.5927,27900.0
2014-07-09 13:00:00,37.48,37.52,37.48,37.5,36800.0,28.5851,28.6156,28.5851,28.6003,36800.0
2014-07-09 13:10:00,37.5,37.55,37.5,37.53,38600.0,28.6003,28.6384,28.6003,28.6232,38600.0
2014-07-09 13:20:00,37.52,37.55,37.52,37.55,58400.0,28.6156,28.6384,28.6156,28.6384,58400.0
2014-07-09 13:30:00,37.54,37.6,37.54,37.6,55300.0,28.6308,28.6766,28.6308,28.6766,55300.0
2014-07-09 13:40:00,37.59,37.62,37.59,37.61,66600.0,28.6689,28.6918,28.6689,28.6842,66600.0
2014-07-09 13:50:00,37.61,37.66,37.61,37.65,38300.0,28.6842,28.7223,28.6842,28.7147,38300.0
2014-07-09 14:00:00,37.64,37.67,37.61,37.66,243800.0,28.7071,28.73,28.6842,28.7223,243800.0
2014-07-09 14:10:00,37.65,37.75,37.64,37.73,126100.0,28.7147,28.791,28.7071,28.7757,126100.0
2014-07-09 14:20:00,37.74,37.78,37.72,37.75,113600.0,28.7833,28.8139,28.7681,28.791,113600.0
2014-07-09 14:30:00,37.74,37.76,37.69,37.72,120900.0,28.7833,28.7986,28.7452,28.7681,120900.0
2014-07-09 14:40:00,37.72,37.76,37.65,37.65,148800.0,28.7681,28.7986,28.7147,28.7147,148800.0
2014-07-09 14:50:00,37.66,37.69,37.64,37.64,66300.0,28.7223,28.7452,28.7071,28.7071,66300.0
2014-07-09 15:00:00,37.65,37.65,37.61,37.64,76600.0,28.7147,28.7147,28.6842,28.7071,76600.0
2014-07-09 15:10:00,37.64,37.66,37.59,37.6,120400.0,28.7071,28.7223,28.6689,28.6766,120400.0
2014-07-09 15:20:00,37.6,37.64,37.6,37.62,80100.0,28.6766,28.7071,28.6766,28.6918,80100.0
2014-07-09 15:30:00,37.62,37.68,37.6,37.67,119600.0,28.6918,28.7376,28.6766,28.73,119600.0
2014-07-09 15:40:00,37.67,37.68,37.6,37.61,146900.0,28.73,28.7376,28.6766,28.6842,146900.0
2014-07-09 15:50:00,37.61,37.64,37.6,37.64,312600.0,28.6842,28.7071,28.6766,28.7071,312600.0
2014-07-10 09:30:00,37.15,37.34,37.12,37.32,180800.0,28.3334,28.4783,28.3105,28.463,180800.0
2014-07-10 09:40:00,37.32,37.32,37.17,37.22,100200.0,28.463,28.463,28.3486,28.3868,100200.0
2014-07-10 09:50:00,37.22,37.4,37.15,37.33,207100.0,28.3868,28.524,28.3334,28.4706,207100.0
2014-07-10 10:00:00,37.32,37.37,37.29,37.33,215500.0,28.463,28.5012,28.4401,28.4706,215500.0
2014-07-10 10:10:00,37.33,37.4,37.3,37.31,99600.0,28.4706,28.524,28.4478,28.4554,99600.0
2014-07-10 10:20:00,37.31,37.41,37.31,37.36,109500.0,28.4554,28.5317,28.4554,28.4935,109500.0
2014-07-10 10:30:00,37.36,37.42,37.34,37.36,145900.0,28.4935,28.5393,28.4783,28.4935,145900.0
2014-07-10 10:40:00,37.36,37.44,37.3,37.41,107300.0,28.4935,28.5545,28.4478,28.5317,107300.0
2014-07-10 10:50:00,37.4,37.46,37.36,37.42,161300.0,28.524,28.5698,28.4935,28.5393,161300.0
2014-07-10 11:00:00,37.42,37.46,37.4,37.43,101100.0,28.5393,28.5698,28.524,28.5469,101100.0
2014-07-10 11:10:00,37.43,37.45,37.4,37.41,52800.0,28.5469,28.5622,28.524,28.5317,52800.0
2014-07-10 11:20:00,37.41,37.45,37.39,37.45,72100.0,28.5317,28.5622,28.5164,28.5622,72100.0
2014-07-10 11:30:00,37.44,37.48,37.41,37.48,112500.0,28.5545,28.5851,28.5317,28.5851,112500.0
2014-07-10 11:40:00,37.47,37.48,37.41,37.46,68900.0,28.5774,28.5851,28.5317,28.5698,68900.0
2014-07-10 11:50:00,37.47,37.53,37.45,37.52,57200.0,28.5774,28.6232,28.5622,28.6156,57200.0
2014-07-10 12:00:00,37.52,37.54,37.49,37.5,67700.0,28.6156,28.6308,28.5927,28.6003,67700.0
2014-07-10 12:10:00,37.5,37.59,37.5,37.57,90400.0,28.6003,28.6689,28.6003,28.6537,90400.0
2014-07-10 12:20:00,37.57,37.62,37.56,37.61,55800.0,28.6537,28.6918,28.6461,28.6842,55800.0
2014-07-10 12:30:00,37.61,37.64,37.6,37.64,53700.0,28.6842,28.7071,28.6766,28.7071,53700.0
2014-07-10 12:40:00,37.64,37.66,37.61,37.63,93600.0,28.7071,28.7223,28.6842,28.6995,93600.0
2014-07-10 12:50:00,37.63,37.65,37.61,37.65,49700.0,28.6995,28.7147,28.6842,28.7147,49700.0
2014-07-10 13:00:00,37.65,37.66,37.62,37.62,54000.0,28.7147,28.7223,28.6918,28.6918,54000.0
2014-07-10 13:10:00,37.63,37.66,37.62,37.66,103500.0,28.6995,28.7223,28.6918,28.7223,103500.0
2014-07-10 13:20:00,37.66,37.75,37.65,37.71,66900.0,28.7223,28.791,28.7147,28.7605,66900.0
2014-07-10 13:30:00,37.71,37.73,37.7,37.72,84500.0,28.7605,28.7757,28.7528,28.7681,84500.0
2014-07-10 13:40:00,37.73,37.73,37.69,37.72,105000.0,28.7757,28.7757,28.7452,28.7681,105000.0
2014-07-10 13:50:00,37.72,37.73,37.68,37.72,75300.0,28.7681,28.7757,28.7376,28.7681,75300.0
2014-07-10 14:00:00,37.7,37.73,37.69,37.7,91400.0,28.7528,28.7757,28.7452,28.7528,91400.0
2014-07-10 14:10:00,37.7,37.73,37.68,37.7,75500.0,28.7528,28.7757,28.7376,28.7528,75500.0
2014-07-10 14:20:00,37.7,37.76,37.69,37.76,67000.0,28.7528,28.7986,28.7452,28.7986,67000.0
2014-07-10 14:30:00,37.77,37.77,37.69,37.7,93100.0,28.8062,28.8062,28.7452,28.7528,93100.0
2014-07-10 14:40:00,37.71,37.73,37.66,37.67,144400.0,28.7605,28.7757,28.7223,28.73,144400.0
2014-07-10 14:50:00,37.68,37.73,37.67,37.69,118700.0,28.7376,28.7757,28.73,28.7452,118700.0
2014-07-10 15:00:00,37.69,37.69,37.64,37.66,203000.0,28.7452,28.7452,28.7071,28.7223,203000.0
2014-07-10 15:10:00,37.66,37.71,37.66,37.71,78900.0,28.7223,28.7605,28.7223,28.7605,78900.0
2014-07-10 15:20:00,37.71,37.77,37.7,37.77,134700.0,28.7605,28.8062,28.7528,28.8062,134700.0
2014-07-10 15:30:00,37.77,37.78,37.73,37.73,132700.0,28.8062,28.8139,28.7757,28.7757,132700.0
2014-07-10 15:40:00,37.73,37.76,37.72,37.72,185100.0,28.7757,28.7986,28.7681,28.7681,185100.0
2014-07-10 15:50:00,37.72,37.73,37.69,37.72,392200.0,28.7681,28.7757,28.7452,28.7681,392200.0
2014-07-11 09:30:00,37.59,37.62,37.49,37.57,156400.0,28.6689,28.6918,28.5927,28.6537,156400.0
2014-07-11 09:40:00,37.56,37.58,37.46,37.5,110700.0,28.6461,28.6613,28.5698,28.6003,110700.0
2014-07-11 09:50:00,37.5,37.52,37.43,37.5,220300.0,28.6003,28.6156,28.5469,28.6003,220300.0
2014-07-11 10:00:00,37.51,37.51,37.45,37.49,118400.0,28.6079,28.6079,28.5622,28.5927,118400.0
2014-07-11 10:10:00,37.49,37.63,37.48,37.63,158500.0,28.5927,28.6995,28.5851,28.6995,158500.0
2014-07-11 10:20:00,37.63,37.65,37.57,37.58,53000.0,28.6995,28.7147,28.6537,28.6613,53000.0
2014-07-11 10:30:00,37.59,37.59,37.41,37.46,104700.0,28.6689,28.6689,28.5317,28.5698,104700.0
2014-07-11 10:40:00,37.46,37.59,37.41,37.55,103500.0,28.5698,28.6689,28.5317,28.6384,103500.0
2014-07-11 10:50:00,37.55,37.59,37.48,37.49,72000.0,28.6384,28.6689,28.5851,28.5927,72000.0
2014-07-11 11:00:00,37.5,37.55,37.48,37.53,108100.0,28.6003,28.6384,28.5851,28.6232,108100.0
2014-07-11 11:10:00,37.53,37.54,37.46,37.47,63900.0,28.6232,28.6308,28.5698,28.5774,63900.0
2014-07-11 11:20:00,37.47,37.48,37.41,37.45,109700.0,28.5774,28.5851,28.5317,28.5622,109700.0
2014-07-11 11:30:00,37.46,37.52,37.46,37.49,65900.0,28.5698,28.6156,28.5698,28.5927,65900.0
2014-07-11 11:40:00,37.48,37.52,37.43,37.43,172400.0,28.5851,28.6156,28.5469,28.5469,172400.0
2014-07-11 11:50:00,37.43,37.43,37.4,37.41,59300.0,28.5469,28.5469,28.524,28.5317,59300.0
2014-07-11 12:00:00,37.41,37.47,37.4,37.46,63200.0,28.5317,28.5774,28.524,28.5698,63200.0
2014-07-11 12:10:00,37.46,37.52,37.46,37.52,50100.0,28.5698,28.6156,28.5698,28.6156,50100.0
2014-07-11 12:20:00,37.51,37.52,37.47,37.47,32100.0,28.6079,28.6156,28.5774,28.5774,32100.0
2014-07-11 12:30:00,37.47,37.5,37.46,37.48,33000.0,28.5774,28.6003,28.5698,28.5851,33000.0
2014-07-11 12:40:00,37.49,37.49,37.45,37.45,69300.0,28.5927,28.5927,28.5622,28.5622,69300.0
2014-07-11 12:50:00,37.46,37.49,37.46,37.49,34500.0,28.5698,28.5927,28.5698,28.5927,34500.0
2014-07-11 13:00:00,37.49,37.5,37.48,37.48,41000.0,28.5927,28.6003,28.5851,28.5851,41000.0
2014-07-11 13:10:00,37.48,37.5,37.48,37.49,47900.0,28.5851,28.6003,28.5851,28.5927,47900.0
2014-07-11 13:20:00,37.49,37.5,37.48,37.5,63700.0,28.5927,28.6003,28.5851,28.6003,63700.0
2014-07-11 13:30:00,37.49,37.51,37.48,37.5,29800.0,28.5927,28.6079,28.5851,28.6003,29800.0
2014-07-11 13:40:00,37.5,37.52,37.49,37.5,43900.0,28.6003,28.6156,28.5927,28.6003,43900.0
2014-07-11 13:50:00,37.49,37.5,37.47,37.48,75300.0,28.5927,28.6003,28.5774,28.5851,75300.0
2014-07-11 14:00:00,37.48,37.5,37.47,37.5,65000.0,28.5851,28.6003,28.5774,28.6003,65000.0
2014-07-11 14:10:00,37.5,37.56,37.49,37.56,31100.0,28.6003,28.6461,28.5927,28.6461,31100.0
2014-07-11 14:20:00,37.56,37.58,37.52,37.52,127100.0,28.6461,28.6613,28.6156,28.6156,127100.0
2014-07-11 14:30:00,37.52,37.54,37.5,37.54,77000.0,28.6156,28.6308,28.6003,28.6308,77000.0
2014-07-11 14:40:00,37.53,37.59,37.52,37.59,48200.0,28.6232,28.6689,28.6156,28.6689,48200.0
2014-07-11 14:50:00,37.59,37.61,37.52,37.52,111800.0,28.6689,28.6842,28.6156,28.6156,111800.0
2014-07-11 15:00:00,37.53,37.59,37.52,37.59,80200.0,28.6232,28.6689,28.6156,28.6689,80200.0
2014-07-11 15:10:00,37.58,37.6,37.56,37.6,51800.0,28.6613,28.6766,28.6461,28.6766,51800.0
2014-07-11 15:20:00,37.59,37.62,37.59,37.6,99500.0,28.6689,28.6918,28.6689,28.6766,99500.0
2014-07-11 15:30:00,37.6,37.62,37.58,37.6,194300.0,28.6766,28.6918,28.6613,28.6766,194300.0
2014-07-11 15:40:00,37.6,37.63,37.58,37.59,177800.0,28.6766,28.6995,28.6613,28.6689,177800.0
2014-07-11 15:50:00,37.59,37.61,37.58,37.6,257700.0,28.6689,28.6842,28.6613,28.6766,257700.0
2014-07-14 09:30:00,37.95,38.09,37.82,37.85,175900.0,28.9435,29.0503,28.8444,28.8672,175900.0
2014-07-14 09:40:00,37.85,37.93,37.74,37.75,88000.0,28.8672,28.9283,28.7833,28.791,88000.0
2014-07-14 09:50:00,37.75,37.82,37.69,37.82,147500.0,28.791,28.8444,28.7452,28.8444,147500.0
2014-07-14 10:00:00,37.82,37.87,37.81,37.84,99000.0,28.8444,28.8825,28.8367,28.8596,99000.0
2014-07-14 10:10:00,37.84,37.86,37.82,37.82,73900.0,28.8596,28.8749,28.8444,28.8444,73900.0
2014-07-14 10:20:00,37.82,37.85,37.72,37.75,93700.0,28.8444,28.8672,28.7681,28.791,93700.0
2014-07-14 10:30:00,37.75,37.82,37.74,37.79,83900.0,28.791,28.8444,28.7833,28.8215,83900.0
2014-07-14 10:40:00,37.79,37.79,37.75,37.75,180500.0,28.8215,28.8215,28.791,28.791,180500.0
2014-07-14 10:50:00,37.75,37.76,37.71,37.71,88500.0,28.791,28.7986,28.7605,28.7605,88500.0
2014-07-14 11:00:00,37.72,37.77,37.71,37.76,57700.0,28.7681,28.8062,28.7605,28.7986,57700.0
2014-07-14 11:10:00,37.76,37.78,37.73,37.73,26500.0,28.7986,28.8139,28.7757,28.7757,26500.0
2014-07-14 11:20:00,37.73,37.76,37.73,37.75,67200.0,28.7757,28.7986,28.7757,28.791,67200.0
2014-07-14 11:30:00,37.75,37.81,37.75,37.78,67400.0,28.791,28.8367,28.791,28.8139,67400.0
2014-07-14 11:40:00,37.78,37.81,37.77,37.8,60000.0,28.8139,28.8367,28.8062,28.8291,60000.0
2014-07-14 11:50:00,37.8,37.81,37.79,37.8,57500.0,28.8291,28.8367,28.8215,28.8291,57500.0
2014-07-14 12:00:00,37.79,37.81,37.79,37.79,32900.0,28.8215,28.8367,28.8215,28.8215,32900.0
2014-07-14 12:10:00,37.79,37.8,37.77,37.77,44100.0,28.8215,28.8291,28.8062,28.8062,44100.0
2014-07-14 12:20:00,37.77,37.77,37.74,37.74,100100.0,28.8062,28.8062,28.7833,28.7833,100100.0
2014-07-14 12:30:00,37.75,37.77,37.72,37.72,57300.0,28.791,28.8062,28.7681,28.7681,57300.0
2014-07-14 12:40:00,37.72,37.73,37.64,37.64,100500.0,28.7681,28.7757,28.7071,28.7071,100500.0
2014-07-14 12:50:00,37.64,37.64,37.59,37.61,94600.0,28.7071,28.7071,28.6689,28.6842,94600.0
2014-07-14 13:00:00,37.63,37.65,37.61,37.64,35700.0,28.6995,28.7147,28.6842,28.7071,35700.0
2014-07-14 13:10:00,37.64,37.65,37.58,37.58,79200.0,28.7071,28.7147,28.6613,28.6613,79200.0
2014-07-14 13:20:00,37.58,37.62,37.58,37.62,82600.0,28.6613,28.6918,28.6613,28.6918,82600.0
2014-07-14 13:30:00,37.62,37.64,37.59,37.6,50100.0,28.6918,28.7071,28.6689,28.6766,50100.0
2014-07-14 13:40:00,37.59,37.62,37.59,37.6,61600.0,28.6689,28.6918,28.6689,28.6766,61600.0
2014-07-14 13:50:00,37.6,37.62,37.6,37.61,92100.0,28.6766,28.6918,28.6766,28.6842,92100.0
2014-07-14 14:00:00,37.62,37.64,37.61,37.61,83200.0,28.6918,28.7071,28.6842,28.6842,83200.0
2014-07-14 14:10:00,37.61,37.61,37.54,37.55,112100.0,28.6842,28.6842,28.6308,28.6384,112100.0
2014-07-14 14:20:00,37.55,37.59,37.53,37.56,102700.0,28.6384,28.6689,28.6232,28.6461,102700.0
2014-07-14 14:30:00,37.56,37.58,37.54,37.54,56200.0,28.6461,28.6613,28.6308,28.6308,56200.0
2014-07-14 14:40:00,37.55,37.58,37.54,37.58,46000.0,28.6384,28.6613,28.6308,28.6613,46000.0
2014-07-14 14:50:00,37.58,37.63,37.57,37.6,73100.0,28.6613,28.6995,28.6537,28.6766,73100.0
2014-07-14 15:00:00,37.6,37.6,37.55,37.55,96400.0,28.6766,28.6766,28.6384,28.6384,96400.0
2014-07-14 15:10:00,37.55,37.57,37.55,37.57,89400.0,28.6384,28.6537,28.6384,28.6537,89400.0
2014-07-14 15:20:00,37.56,37.58,37.54,37.58,157200.0,28.6461,28.6613,28.6308,28.6613,157200.0
2014-07-14 15:30:00,37.58,37.63,37.56,37.63,166900.0,28.6613,28.6995,28.6461,28.6995,166900.0
2014-07-14 15:40:00,37.63,37.64,37.59,37.6,177000.0,28.6995,28.7071,28.6689,28.6766,177000.0
2014-07-14 15:50:00,37.61,37.64,37.6,37.64,364400.0,28.6842,28.7071,28.6766,28.7071,364400.0
2014-07-15 09:30:00,38.13,38.27,38.02,38.27,436000.0,29.0808,29.1876,28.9969,29.1876,436000.0
2014-07-15 09:40:00,38.26,38.37,38.2,38.33,293200.0,29.1799,29.2638,29.1342,29.2333,293200.0
2014-07-15 09:50:00,38.31,38.48,38.31,38.4,410100.0,29.2181,29.3477,29.2181,29.2867,410100.0
2014-07-15 10:00:00,38.41,38.43,38.25,38.28,324000.0,29.2943,29.3096,29.1723,29.1952,324000.0
2014-07-15 10:10:00,38.29,38.29,38.12,38.19,160600.0,29.2028,29.2028,29.0732,29.1265,160600.0
2014-07-15 10:20:00,38.2,38.21,38.13,38.2,116300.0,29.1342,29.1418,29.0808,29.1342,116300.0
2014-07-15 10:30:00,38.2,38.22,38.18,38.18,115900.0,29.1342,29.1494,29.1189,29.1189,115900.0
2014-07-15 10:40:00,38.18,38.19,38.05,38.06,132300.0,29.1189,29.1265,29.0198,29.0274,132300.0
2014-07-15 10:50:00,38.07,38.18,38.04,38.18,101500.0,29.035,29.1189,29.0121,29.1189,101500.0
2014-07-15 11:00:00,38.17,38.18,38.13,38.13,187500.0,29.1113,29.1189,29.0808,29.0808,187500.0
2014-07-15 11:10:00,38.14,38.18,38.13,38.16,160800.0,29.0884,29.1189,29.0808,29.1037,160800.0
2014-07-15 11:20:00,38.16,38.18,38.13,38.14,131100.0,29.1037,29.1189,29.0808,29.0884,131100.0
2014-07-15 11:30:00,38.15,38.15,38.06,38.06,293200.0,29.096,29.096,29.0274,29.0274,293200.0
2014-07-15 11:40:00,38.07,38.07,37.96,37.97,195400.0,29.035,29.035,28.9511,28.9588,195400.0
2014-07-15 11:50:00,37.98,38.01,37.95,37.96,320700.0,28.9664,28.9893,28.9435,28.9511,320700.0
2014-07-15 12:00:00,37.97,37.99,37.9,37.99,96500.0,28.9588,28.974,28.9054,28.974,96500.0
2014-07-15 12:10:00,37.99,38.0,37.95,37.96,352500.0,28.974,28.9816,28.9435,28.9511,352500.0
2014-07-15 12:20:00,37.97,37.97,37.91,37.92,191600.0,28.9588,28.9588,28.913,28.9206,191600.0
2014-07-15 12:30:00,37.92,37.98,37.92,37.98,88800.0,28.9206,28.9664,28.9206,28.9664,88800.0
2014-07-15 12:40:00,37.97,38.0,37.97,38.0,71100.0,28.9588,28.9816,28.9588,28.9816,71100.0
2014-07-15 12:50:00,38.0,38.0,37.95,37.97,126700.0,28.9816,28.9816,28.9435,28.9588,126700.0
2014-07-15 13:00:00,37.97,38.0,37.96,38.0,140600.0,28.9588,28.9816,28.9511,28.9816,140600.0
2014-07-15 13:10:00,38.0,38.05,37.99,38.04,253800.0,28.9816,29.0198,28.974,29.0121,253800.0
2014-07-15 13:20:00,38.03,38.08,38.02,38.08,128000.0,29.0045,29.0427,28.9969,29.0427,128000.0
2014-07-15 13:30:00,38.08,38.12,38.06,38.11,125600.0,29.0427,29.0732,29.0274,29.0655,125600.0
2014-07-15 13:40:00,38.11,38.13,38.08,38.12,79500.0,29.0655,29.0808,29.0427,29.0732,79500.0
2014-07-15 13:50:00,38.13,38.13,38.09,38.11,82800.0,29.0808,29.0808,29.0503,29.0655,82800.0
2014-07-15 14:00:00,38.1,38.15,38.09,38.13,125600.0,29.0579,29.096,29.0503,29.0808,125600.0
2014-07-15 14:10:00,38.12,38.2,38.12,38.2,97900.0,29.0732,29.1342,29.0732,29.1342,97900.0
2014-07-15 14:20:00,38.19,38.25,38.19,38.2,175000.0,29.1265,29.1723,29.1265,29.1342,175000.0
2014-07-15 14:30:00,38.2,38.21,38.15,38.18,104500.0,29.1342,29.1418,29.096,29.1189,104500.0
2014-07-15 14:40:00,38.18,38.21,38.16,38.16,70400.0,29.1189,29.1418,29.1037,29.1037,70400.0
2014-07-15 14:50:00,38.16,38.2,38.16,38.2,116300.0,29.1037,29.1342,29.1037,29.1342,116300.0
2014-07-15 15:00:00,38.19,38.2,38.16,38.17,101400.0,29.1265,29.1342,29.1037,29.1113,101400.0
2014-07-15 15:10:00,38.18,38.2,38.15,38.17,98500.0,29.1189,29.1342,29.096,29.1113,98500.0
2014-07-15 15:20:00,38.18,38.2,38.17,38.2,91200.0,29.1189,29.1342,29.1113,29.1342,91200.0
2014-07-15 15:30:00,38.2,38.2,38.18,38.19,151400.0,29.1342,29.1342,29.1189,29.1265,151400.0
2014-07-15 15:40:00,38.19,38.25,38.18,38.24,303500.0,29.1265,29.1723,29.1189,29.1647,303500.0
2014-07-15 15:50:00,38.23,38.27,38.23,38.26,609700.0,29.1571,29.1876,29.1571,29.1799,609700.0
2014-07-16 09:30:00,38.3,38.39,38.16,38.23,279600.0,29.2104,29.2791,29.1037,29.1571,279600.0
2014-07-16 09:40:00,38.22,38.28,38.19,38.22,205000.0,29.1494,29.1952,29.1265,29.1494,205000.0
2014-07-16 09:50:00,38.23,38.27,38.18,38.24,130700.0,29.1571,29.1876,29.1189,29.1647,130700.0
2014-07-16 10:00:00,38.25,38.3,38.24,38.29,116700.0,29.1723,29.2104,29.1647,29.2028,116700.0
2014-07-16 10:10:00,38.29,38.31,38.2,38.22,115900.0,29.2028,29.2181,29.1342,29.1494,115900.0
2014-07-16 10:20:00,38.23,38.23,38.16,38.16,114400.0,29.1571,29.1571,29.1037,29.1037,114400.0
2014-07-16 10:30:00,38.16,38.18,38.11,38.14,88900.0,29.1037,29.1189,29.0655,29.0884,88900.0
2014-07-16 10:40:00,38.14,38.16,38.1,38.11,105600.0,29.0884,29.1037,29.0579,29.0655,105600.0
2014-07-16 10:50:00,38.11,38.15,38.09,38.15,66000.0,29.0655,29.096,29.0503,29.096,66000.0
2014-07-16 11:00:00,38.15,38.2,38.12,38.18,157600.0,29.096,29.1342,29.0732,29.1189,157600.0
2014-07-16 11:10:00,38.19,38.19,38.09,38.09,84400.0,29.1265,29.1265,29.0503,29.0503,84400.0
2014-07-16 11:20:00,38.09,38.1,38.04,38.09,72300.0,29.0503,29.0579,29.0121,29.0503,72300.0
2014-07-16 11:30:00,38.09,38.09,37.98,37.98,84500.0,29.0503,29.0503,28.9664,28.9664,84500.0
2014-07-16 11:40:00,37.98,38.03,37.98,38.01,78900.0,28.9664,29.0045,28.9664,28.9893,78900.0
2014-07-16 11:50:00,38.01,38.05,38.0,38.05,57500.0,28.9893,29.0198,28.9816,29.0198,57500.0
2014-07-16 12:00:00,38.05,38.1,38.04,38.09,108800.0,29.0198,29.0579,29.0121,29.0503,108800.0
2014-07-16 12:10:00,38.09,38.17,38.09,38.16,72800.0,29.0503,29.1113,29.0503,29.1037,72800.0
2014-07-16 12:20:00,38.16,38.17,38.15,38.16,37000.0,29.1037,29.1113,29.096,29.1037,37000.0
2014-07-16 12:30:00,38.17,38.19,38.14,38.15,69300.0,29.1113,29.1265,29.0884,29.096,69300.0
2014-07-16 12:40:00,38.15,38.19,38.14,38.16,73500.0,29.096,29.1265,29.0884,29.1037,73500.0
2014-07-16 12:50:00,38.16,38.19,38.15,38.18,47400.0,29.1037,29.1265,29.096,29.1189,47400.0
2014-07-16 13:00:00,38.18,38.19,38.14,38.15,30500.0,29.1189,29.1265,29.0884,29.096,30500.0
2014-07-16 13:10:00,38.15,38.18,38.14,38.17,34300.0,29.096,29.1189,29.0884,29.1113,34300.0
2014-07-16 13:20:00,38.17,38.18,38.14,38.15,57900.0,29.1113,29.1189,29.0884,29.096,57900.0
2014-07-16 13:30:00,38.16,38.18,38.15,38.15,30500.0,29.1037,29.1189,29.096,29.096,30500.0
2014-07-16 13:40:00,38.16,38.18,38.15,38.17,32200.0,29.1037,29.1189,29.096,29.1113,32200.0
2014-07-16 13:50:00,38.16,38.2,38.16,38.18,82200.0,29.1037,29.1342,29.1037,29.1189,82200.0
2014-07-16 14:00:00,38.19,38.23,38.17,38.21,59700.0,29.1265,29.1571,29.1113,29.1418,59700.0
2014-07-16 14:10:00,38.2,38.22,38.18,38.18,52400.0,29.1342,29.1494,29.1189,29.1189,52400.0
2014-07-16 14:20:00,38.18,38.2,38.15,38.16,57300.0,29.1189,29.1342,29.096,29.1037,57300.0
2014-07-16 14:30:00,38.16,38.18,38.12,38.12,66700.0,29.1037,29.1189,29.0732,29.0732,66700.0
2014-07-16 14:40:00,38.12,38.12,38.08,38.08,82400.0,29.0732,29.0732,29.0427,29.0427,82400.0
2014-07-16 14:50:00,38.08,38.09,38.04,38.06,125700.0,29.0427,29.0503,29.0121,29.0274,125700.0
2014-07-16 15:00:00,38.07,38.11,38.06,38.07,90600.0,29.035,29.0655,29.0274,29.035,90600.0
2014-07-16 15:10:00,38.07,38.13,38.06,38.08,195900.0,29.035,29.0808,29.0274,29.0427,195900.0
2014-07-16 15:20:00,38.08,38.09,38.06,38.09,101400.0,29.0427,29.0503,29.0274,29.0503,101400.0
2014-07-16 15:30:00,38.09,38.09,38.07,38.07,108300.0,29.0503,29.0503,29.035,29.035,108300.0
2014-07-16 15:40:00,38.07,38.08,38.01,38.02,216900.0,29.035,29.0427,28.9893,28.9969,216900.0
2014-07-16 15:50:00,38.02,38.14,38.02,38.11,950000.0,28.9969,29.0884,28.9969,29.0655,950000.0
2014-07-17 09:30:00,37.98,38.06,37.9,38.01,159900.0,28.9664,29.0274,28.9054,28.9893,159900.0
2014-07-17 09:40:00,38.01,38.13,38.01,38.09,80100.0,28.9893,29.0808,28.9893,29.0503,80100.0
2014-07-17 09:50:00,38.08,38.23,38.05,38.15,108500.0,29.0427,29.1571,29.0198,29.096,108500.0
2014-07-17 10:00:00,38.15,38.22,38.14,38.18,70000.0,29.096,29.1494,29.0884,29.1189,70000.0
2014-07-17 10:10:00,38.19,38.2,38.15,38.18,63600.0,29.1265,29.1342,29.096,29.1189,63600.0
2014-07-17 10:20:00,38.19,38.23,38.18,38.21,60100.0,29.1265,29.1571,29.1189,29.1418,60100.0
2014-07-17 10:30:00,38.21,38.24,38.16,38.16,91200.0,29.1418,29.1647,29.1037,29.1037,91200.0
2014-07-17 10:40:00,38.15,38.23,38.15,38.16,93400.0,29.096,29.1571,29.096,29.1037,93400.0
2014-07-17 10:50:00,38.17,38.22,38.17,38.19,72900.0,29.1113,29.1494,29.1113,29.1265,72900.0
2014-07-17 11:00:00,38.2,38.22,38.15,38.16,92900.0,29.1342,29.1494,29.096,29.1037,92900.0
2014-07-17 11:10:00,38.15,38.15,38.01,38.1,111800.0,29.096,29.096,28.9893,29.0579,111800.0
2014-07-17 11:20:00,38.1,38.12,38.01,38.02,87800.0,29.0579,29.0732,28.9893,28.9969,87800.0
2014-07-17 11:30:00,38.02,38.12,38.0,38.06,95600.0,28.9969,29.0732,28.9816,29.0274,95600.0
2014-07-17 11:40:00,38.06,38.09,38.03,38.06,90300.0,29.0274,29.0503,29.0045,29.0274,90300.0
2014-07-17 11:50:00,38.06,38.07,38.01,38.02,89600.0,29.0274,29.035,28.9893,28.9969,89600.0
2014-07-17 12:00:00,38.02,38.04,37.97,38.02,155000.0,28.9969,29.0121,28.9588,28.9969,155000.0
2014-07-17 12:10:00,38.03,38.07,38.02,38.05,70400.0,29.0045,29.035,28.9969,29.0198,70400.0
2014-07-17 12:20:00,38.05,38.05,38.0,38.04,76200.0,29.0198,29.0198,28.9816,29.0121,76200.0
2014-07-17 12:30:00,38.05,38.09,38.02,38.07,77600.0,29.0198,29.0503,28.9969,29.035,77600.0
2014-07-17 12:40:00,38.07,38.07,38.02,38.04,42300.0,29.035,29.035,28.9969,29.0121,42300.0
2014-07-17 12:50:00,38.04,38.06,38.01,38.03,109100.0,29.0121,29.0274,28.9893,29.0045,109100.0
2014-07-17 13:00:00,38.03,38.05,38.02,38.04,85500.0,29.0045,29.0198,28.9969,29.0121,85500.0
2014-07-17 13:10:00,38.04,38.11,38.04,38.08,46300.0,29.0121,29.0655,29.0121,29.0427,46300.0
2014-07-17 13:20:00,38.07,38.1,38.05,38.09,79400.0,29.035,29.0579,29.0198,29.0503,79400.0
2014-07-17 13:30:00,38.09,38.11,38.07,38.08,108300.0,29.0503,29.0655,29.035,29.0427,108300.0
2014-07-17 13:40:00,38.08,38.1,38.03,38.07,44200.0,29.0427,29.0579,29.0045,29.035,44200.0
2014-07-17 13:50:00,38.07,38.11,38.05,38.08,93000.0,29.035,29.0655,29.0198,29.0427,93000.0
2014-07-17 14:00:00,38.08,38.09,38.03,38.04,98800.0,29.0427,29.0503,29.0045,29.0121,98800.0
2014-07-17 14:10:00,38.04,38.07,38.02,38.04,133200.0,29.0121,29.035,28.9969,29.0121,133200.0
2014-07-17 14:20:00,38.04,38.05,37.98,38.01,84800.0,29.0121,29.0198,28.9664,28.9893,84800.0
2014-07-17 14:30:00,38.01,38.05,38.01,38.05,64200.0,28.9893,29.0198,28.9893,29.0198,64200.0
2014-07-17 14:40:00,38.05,38.08,38.05,38.05,132600.0,29.0198,29.0427,29.0198,29.0198,132600.0
2014-07-17 14:50:00,38.05,38.08,38.04,38.08,76500.0,29.0198,29.0427,29.0121,29.0427,76500.0
2014-07-17 15:00:00,38.07,38.08,38.01,38.04,137400.0,29.035,29.0427,28.9893,29.0121,137400.0
2014-07-17 15:10:00,38.04,38.05,37.96,37.97,191600.0,29.0121,29.0198,28.9511,28.9588,191600.0
2014-07-17 15:20:00,37.97,37.98,37.93,37.98,246500.0,28.9588,28.9664,28.9283,28.9664,246500.0
2014-07-17 15:30:00,37.98,37.98,37.93,37.94,258700.0,28.9664,28.9664,28.9283,28.9359,258700.0
2014-07-17 15:40:00,37.94,37.97,37.86,37.95,491500.0,28.9359,28.9588,28.8749,28.9435,491500.0
2014-07-17 15:50:00,37.96,38.02,37.94,37.99,803600.0,28.9511,28.9969,28.9359,28.974,803600.0
2014-07-18 09:30:00,38.0,38.49,37.78,38.1,859200.0,28.9816,29.3554,28.8139,29.0579,859200.0
2014-07-18 09:40:00,38.12,38.16,38.0,38.06,251200.0,29.0732,29.1037,28.9816,29.0274,251200.0
2014-07-18 09:50:00,38.06,38.15,38.0,38.12,138300.0,29.0274,29.096,28.9816,29.0732,138300.0
2014-07-18 10:00:00,38.13,38.16,38.04,38.08,147200.0,29.0808,29.1037,29.0121,29.0427,147200.0
2014-07-18 10:10:00,38.08,38.15,38.06,38.13,84700.0,29.0427,29.096,29.0274,29.0808,84700.0
2014-07-18 10:20:00,38.13,38.25,38.12,38.23,84300.0,29.0808,29.1723,29.0732,29.1571,84300.0
2014-07-18 10:30:00,38.23,38.32,38.22,38.3,116300.0,29.1571,29.2257,29.1494,29.2104,116300.0
2014-07-18 10:40:00,38.31,38.31,38.25,38.31,112800.0,29.2181,29.2181,29.1723,29.2181,112800.0
2014-07-18 10:50:00,38.3,38.38,38.28,38.37,63400.0,29.2104,29.2715,29.1952,29.2638,63400.0
2014-07-18 11:00:00,38.37,38.38,38.3,38.32,128700.0,29.2638,29.2715,29.2104,29.2257,128700.0
2014-07-18 11:10:00,38.31,38.34,38.27,38.3,89600.0,29.2181,29.241,29.1876,29.2104,89600.0
2014-07-18 11:20:00,38.29,38.34,38.27,38.29,38300.0,29.2028,29.241,29.1876,29.2028,38300.0
2014-07-18 11:30:00,38.29,38.42,38.29,38.41,82800.0,29.2028,29.302,29.2028,29.2943,82800.0
2014-07-18 11:40:00,38.42,38.46,38.4,38.46,112300.0,29.302,29.3325,29.2867,29.3325,112300.0
2014-07-18 11:50:00,38.45,38.47,38.4,38.41,42000.0,29.3248,29.3401,29.2867,29.2943,42000.0
2014-07-18 12:00:00,38.42,38.46,38.41,38.44,52800.0,29.302,29.3325,29.2943,29.3172,52800.0
2014-07-18 12:10:00,38.42,38.43,38.4,38.4,42500.0,29.302,29.3096,29.2867,29.2867,42500.0
2014-07-18 12:20:00,38.41,38.48,38.4,38.46,40000.0,29.2943,29.3477,29.2867,29.3325,40000.0
2014-07-18 12:30:00,38.47,38.48,38.39,38.45,64100.0,29.3401,29.3477,29.2791,29.3248,64100.0
2014-07-18 12:40:00,38.45,38.5,38.43,38.47,64100.0,29.3248,29.363,29.3096,29.3401,64100.0
2014-07-18 12:50:00,38.46,38.46,38.39,38.39,29500.0,29.3325,29.3325,29.2791,29.2791,29500.0
2014-07-18 13:00:00,38.39,38.39,38.28,38.3,64500.0,29.2791,29.2791,29.1952,29.2104,64500.0
2014-07-18 13:10:00,38.3,38.32,38.28,38.29,32400.0,29.2104,29.2257,29.1952,29.2028,32400.0
2014-07-18 13:20:00,38.3,38.34,38.3,38.3,16900.0,29.2104,29.241,29.2104,29.2104,16900.0
2014-07-18 13:30:00,38.3,38.4,38.29,38.39,44500.0,29.2104,29.2867,29.2028,29.2791,44500.0
2014-07-18 13:40:00,38.39,38.44,38.38,38.42,33100.0,29.2791,29.3172,29.2715,29.302,33100.0
2014-07-18 13:50:00,38.42,38.44,38.4,38.4,37800.0,29.302,29.3172,29.2867,29.2867,37800.0
2014-07-18 14:00:00,38.4,38.41,38.36,38.36,43600.0,29.2867,29.2943,29.2562,29.2562,43600.0
2014-07-18 14:10:00,38.36,38.37,38.31,38.32,66300.0,29.2562,29.2638,29.2181,29.2257,66300.0
2014-07-18 14:20:00,38.33,38.39,38.32,38.38,211100.0,29.2333,29.2791,29.2257,29.2715,211100.0
2014-07-18 14:30:00,38.38,38.46,38.37,38.45,117900.0,29.2715,29.3325,29.2638,29.3248,117900.0
2014-07-18 14:40:00,38.45,38.47,38.36,38.37,100100.0,29.3248,29.3401,29.2562,29.2638,100100.0
2014-07-18 14:50:00,38.37,38.39,38.32,38.34,59200.0,29.2638,29.2791,29.2257,29.241,59200.0
2014-07-18 15:00:00,38.34,38.37,38.3,38.36,91700.0,29.241,29.2638,29.2104,29.2562,91700.0
2014-07-18 15:10:00,38.37,38.38,38.33,38.35,142000.0,29.2638,29.2715,29.2333,29.2486,142000.0
2014-07-18 15:20:00,38.35,38.39,38.34,38.37,107100.0,29.2486,29.2791,29.241,29.2638,107100.0
2014-07-18 15:30:00,38.36,38.37,38.33,38.35,211000.0,29.2562,29.2638,29.2333,29.2486,211000.0
2014-07-18 15:40:00,38.34,38.45,38.34,38.4,465100.0,29.241,29.3248,29.241,29.2867,465100.0
2014-07-18 15:50:00,38.4,38.43,38.36,38.43,788700.0,29.2867,29.3096,29.2562,29.3096,788700.0
2014-07-21 09:30:00,38.26,38.43,38.23,38.43,109900.0,29.1799,29.3096,29.1571,29.3096,109900.0
2014-07-21 09:40:00,38.43,38.67,38.38,38.67,111200.0,29.3096,29.4926,29.2715,29.4926,111200.0
2014-07-21 09:50:00,38.68,38.7,38.44,38.45,131800.0,29.5003,29.5155,29.3172,29.3248,131800.0
2014-07-21 10:00:00,38.44,38.49,38.41,38.44,171800.0,29.3172,29.3554,29.2943,29.3172,171800.0
2014-07-21 10:10:00,38.43,38.43,38.34,38.34,197000.0,29.3096,29.3096,29.241,29.241,197000.0
2014-07-21 10:20:00,38.34,38.45,38.32,38.42,117300.0,29.241,29.3248,29.2257,29.302,117300.0
2014-07-21 10:30:00,38.43,38.44,38.31,38.34,125100.0,29.3096,29.3172,29.2181,29.241,125100.0
2014-07-21 10:40:00,38.34,38.43,38.32,38.43,131300.0,29.241,29.3096,29.2257,29.3096,131300.0
2014-07-21 10:50:00,38.42,38.48,38.41,38.44,112800.0,29.302,29.3477,29.2943,29.3172,112800.0
2014-07-21 11:00:00,38.43,38.44,38.2,38.34,317800.0,29.3096,29.3172,29.1342,29.241,317800.0
2014-07-21 11:10:00,38.33,38.38,38.19,38.26,209200.0,29.2333,29.2715,29.1265,29.1799,209200.0
2014-07-21 11:20:00,38.25,38.48,38.25,38.46,200500.0,29.1723,29.3477,29.1723,29.3325,200500.0
2014-07-21 11:30:00,38.47,38.47,38.39,38.39,60300.0,29.3401,29.3401,29.2791,29.2791,60300.0
2014-07-21 11:40:00,38.4,38.4,38.29,38.29,254000.0,29.2867,29.2867,29.2028,29.2028,254000.0
2014-07-21 11:50:00,38.3,38.31,38.25,38.3,221200.0,29.2104,29.2181,29.1723,29.2104,221200.0
2014-07-21 12:00:00,38.3,38.4,38.3,38.4,224300.0,29.2104,29.2867,29.2104,29.2867,224300.0
2014-07-21 12:10:00,38.4,38.48,38.35,38.45,154100.0,29.2867,29.3477,29.2486,29.3248,154100.0
2014-07-21 12:20:00,38.46,38.47,38.44,38.46,31000.0,29.3325,29.3401,29.3172,29.3325,31000.0
2014-07-21 12:30:00,38.46,38.48,38.46,38.48,51100.0,29.3325,29.3477,29.3325,29.3477,51100.0
2014-07-21 12:40:00,38.47,38.48,38.41,38.44,58700.0,29.3401,29.3477,29.2943,29.3172,58700.0
2014-07-21 12:50:00,38.45,38.47,38.43,38.44,34300.0,29.3248,29.3401,29.3096,29.3172,34300.0
2014-07-21 13:00:00,38.44,38.45,38.43,38.45,35400.0,29.3172,29.3248,29.3096,29.3248,35400.0
2014-07-21 13:10:00,38.45,38.5,38.42,38.42,135500.0,29.3248,29.363,29.302,29.302,135500.0
2014-07-21 13:20:00,38.43,38.5,38.42,38.48,57500.0,29.3096,29.363,29.302,29.3477,57500.0
2014-07-21 13:30:00,38.48,38.49,38.44,38.48,73500.0,29.3477,29.3554,29.3172,29.3477,73500.0
2014-07-21 13:40:00,38.48,38.57,38.47,38.51,126100.0,29.3477,29.4164,29.3401,29.3706,126100.0
2014-07-21 13:50:00,38.51,38.52,38.5,38.51,44300.0,29.3706,29.3782,29.363,29.3706,44300.0
2014-07-21 14:00:00,38.51,38.55,38.5,38.51,78100.0,29.3706,29.4011,29.363,29.3706,78100.0
2014-07-21 14:10:00,38.5,38.51,38.45,38.48,46600.0,29.363,29.3706,29.3248,29.3477,46600.0
2014-07-21 14:20:00,38.48,38.51,38.46,38.5,61100.0,29.3477,29.3706,29.3325,29.363,61100.0
2014-07-21 14:30:00,38.5,38.51,38.49,38.51,72600.0,29.363,29.3706,29.3554,29.3706,72600.0
2014-07-21 14:40:00,38.51,38.51,38.46,38.47,166800.0,29.3706,29.3706,29.3325,29.3401,166800.0
2014-07-21 14:50:00,38.46,38.48,38.44,38.48,98800.0,29.3325,29.3477,29.3172,29.3477,98800.0
2014-07-21 15:00:00,38.48,38.49,38.44,38.45,109600.0,29.3477,29.3554,29.3172,29.3248,109600.0
2014-07-21 15:10:00,38.45,38.48,38.43,38.45,265200.0,29.3248,29.3477,29.3096,29.3248,265200.0
2014-07-21 15:20:00,38.45,38.52,38.44,38.52,112900.0,29.3248,29.3782,29.3172,29.3782,112900.0
2014-07-21 15:30:00,38.52,38.53,38.46,38.47,131200.0,29.3782,29.3859,29.3325,29.3401,131200.0
2014-07-21 15:40:00,38.48,38.54,38.47,38.5,257300.0,29.3477,29.3935,29.3401,29.363,257300.0
2014-07-21 15:50:00,38.5,38.5,38.44,38.44,462200.0,29.363,29.363,29.3172,29.3172,462200.0
2014-07-22 09:30:00,38.56,38.69,38.55,38.69,301600.0,29.4087,29.5079,29.4011,29.5079,301600.0
2014-07-22 09:40:00,38.7,38.88,38.7,38.87,199200.0,29.5155,29.6528,29.5155,29.6452,199200.0
2014-07-22 09:50:00,38.88,39.0,38.87,38.9,525500.0,29.6528,29.7443,29.6452,29.668,525500.0
2014-07-22 10:00:00,38.91,38.94,38.82,38.88,315800.0,29.6757,29.6986,29.607,29.6528,315800.0
2014-07-22 10:10:00,38.88,38.92,38.86,38.91,198400.0,29.6528,29.6833,29.6375,29.6757,198400.0
2014-07-22 10:20:00,38.91,39.01,38.9,39.01,199400.0,29.6757,29.7519,29.668,29.7519,199400.0
2014-07-22 10:30:00,39.01,39.03,38.95,38.98,264400.0,29.7519,29.7672,29.7062,29.7291,264400.0
2014-07-22 10:40:00,38.98,39.0,38.96,39.0,217100.0,29.7291,29.7443,29.7138,29.7443,217100.0
2014-07-22 10:50:00,39.0,39.03,38.97,38.99,128300.0,29.7443,29.7672,29.7214,29.7367,128300.0
2014-07-22 11:00:00,38.98,39.07,38.98,39.05,125100.0,29.7291,29.7977,29.7291,29.7824,125100.0
2014-07-22 11:10:00,39.04,39.05,38.98,38.98,117600.0,29.7748,29.7824,29.7291,29.7291,117600.0
2014-07-22 11:20:00,38.98,39.03,38.98,39.03,108100.0,29.7291,29.7672,29.7291,29.7672,108100.0
2014-07-22 11:30:00,39.03,39.05,39.0,39.0,88800.0,29.7672,29.7824,29.7443,29.7443,88800.0
2014-07-22 11:40:00,39.01,39.02,39.0,39.01,92700.0,29.7519,29.7596,29.7443,29.7519,92700.0
2014-07-22 11:50:00,39.02,39.02,38.98,38.98,98100.0,29.7596,29.7596,29.7291,29.7291,98100.0
2014-07-22 12:00:00,38.98,39.01,38.98,38.99,122800.0,29.7291,29.7519,29.7291,29.7367,122800.0
2014-07-22 12:10:00,39.0,39.0,38.98,38.99,55400.0,29.7443,29.7443,29.7291,29.7367,55400.0
2014-07-22 12:20:00,38.99,39.05,38.99,39.05,114800.0,29.7367,29.7824,29.7367,29.7824,114800.0
2014-07-22 12:30:00,39.05,39.05,39.0,39.02,98300.0,29.7824,29.7824,29.7443,29.7596,98300.0
2014-07-22 12:40:00,39.02,39.03,39.0,39.01,79900.0,29.7596,29.7672,29.7443,29.7519,79900.0
2014-07-22 12:50:00,39.02,39.04,38.98,38.99,88800.0,29.7596,29.7748,29.7291,29.7367,88800.0
2014-07-22 13:00:00,38.99,39.01,38.97,39.0,111700.0,29.7367,29.7519,29.7214,29.7443,111700.0
2014-07-22 13:10:00,39.0,39.05,38.99,39.05,45400.0,29.7443,29.7824,29.7367,29.7824,45400.0
2014-07-22 13:20:00,39.05,39.05,38.93,38.97,179000.0,29.7824,29.7824,29.6909,29.7214,179000.0
2014-07-22 13:30:00,38.97,38.97,38.91,38.93,74600.0,29.7214,29.7214,29.6757,29.6909,74600.0
2014-07-22 13:40:00,38.93,38.95,38.89,38.95,106800.0,29.6909,29.7062,29.6604,29.7062,106800.0
2014-07-22 13:50:00,38.95,38.97,38.94,38.96,64300.0,29.7062,29.7214,29.6986,29.7138,64300.0
2014-07-22 14:00:00,38.97,38.98,38.92,38.92,91400.0,29.7214,29.7291,29.6833,29.6833,91400.0
2014-07-22 14:10:00,38.93,38.93,38.86,38.86,142300.0,29.6909,29.6909,29.6375,29.6375,142300.0
2014-07-22 14:20:00,38.86,38.89,38.86,38.89,67400.0,29.6375,29.6604,29.6375,29.6604,67400.0
2014-07-22 14:30:00,38.89,38.95,38.82,38.88,220000.0,29.6604,29.7062,29.607,29.6528,220000.0
2014-07-22 14:40:00,38.89,38.89,38.83,38.84,220600.0,29.6604,29.6604,29.6147,29.6223,220600.0
2014-07-22 14:50:00,38.84,38.88,38.83,38.87,228900.0,29.6223,29.6528,29.6147,29.6452,228900.0
2014-07-22 15:00:00,38.86,38.92,38.85,38.92,127800.0,29.6375,29.6833,29.6299,29.6833,127800.0
2014-07-22 15:10:00,38.92,38.95,38.88,38.93,108500.0,29.6833,29.7062,29.6528,29.6909,108500.0
2014-07-22 15:20:00,38.94,38.99,38.92,38.99,127000.0,29.6986,29.7367,29.6833,29.7367,127000.0
2014-07-22 15:30:00,38.99,39.02,38.96,38.98,219800.0,29.7367,29.7596,29.7138,29.7291,219800.0
2014-07-22 15:40:00,38.99,39.07,38.98,39.05,412100.0,29.7367,29.7977,29.7291,29.7824,412100.0
2014-07-22 15:50:00,39.05,39.07,39.0,39.05,719300.0,29.7824,29.7977,29.7443,29.7824,719300.0
2014-07-23 09:30:00,39.01,39.08,38.91,39.0,177200.0,29.7519,29.8053,29.6757,29.7443,177200.0
2014-07-23 09:40:00,39.0,39.0,38.89,38.94,420700.0,29.7443,29.7443,29.6604,29.6986,420700.0
2014-07-23 09:50:00,38.94,39.01,38.92,38.98,318600.0,29.6986,29.7519,29.6833,29.7291,318600.0
2014-07-23 10:00:00,38.99,39.1,38.99,39.03,330500.0,29.7367,29.8206,29.7367,29.7672,330500.0
2014-07-23 10:10:00,39.04,39.1,39.0,39.09,161900.0,29.7748,29.8206,29.7443,29.813,161900.0
2014-07-23 10:20:00,39.09,39.09,39.04,39.08,62800.0,29.813,29.813,29.7748,29.8053,62800.0
2014-07-23 10:30:00,39.08,39.09,39.04,39.07,63800.0,29.8053,29.813,29.7748,29.7977,63800.0
2014-07-23 10:40:00,39.07,39.09,39.05,39.07,53500.0,29.7977,29.813,29.7824,29.7977,53500.0
2014-07-23 10:50:00,39.07,39.07,39.01,39.03,67900.0,29.7977,29.7977,29.7519,29.7672,67900.0
2014-07-23 11:00:00,39.04,39.06,39.02,39.05,94300.0,29.7748,29.7901,29.7596,29.7824,94300.0
2014-07-23 11:10:00,39.05,39.05,38.97,38.99,219700.0,29.7824,29.7824,29.7214,29.7367,219700.0
2014-07-23 11:20:00,38.99,38.99,38.95,38.96,97600.0,29.7367,29.7367,29.7062,29.7138,97600.0
2014-07-23 11:30:00,38.96,38.98,38.96,38.96,58900.0,29.7138,29.7291,29.7138,29.7138,58900.0
2014-07-23 11:40:00,38.96,38.99,38.94,38.97,309400.0,29.7138,29.7367,29.6986,29.7214,309400.0
2014-07-23 11:50:00,38.96,38.97,38.92,38.95,282100.0,29.7138,29.7214,29.6833,29.7062,282100.0
2014-07-23 12:00:00,38.94,38.95,38.91,38.91,133200.0,29.6986,29.7062,29.6757,29.6757,133200.0
2014-07-23 12:10:00,38.92,38.95,38.91,38.94,91200.0,29.6833,29.7062,29.6757,29.6986,91200.0
2014-07-23 12:20:00,38.95,38.98,38.94,38.96,115200.0,29.7062,29.7291,29.6986,29.7138,115200.0
2014-07-23 12:30:00,38.95,38.97,38.92,38.95,243900.0,29.7062,29.7214,29.6833,29.7062,243900.0
2014-07-23 12:40:00,38.95,38.97,38.94,38.95,432600.0,29.7062,29.7214,29.6986,29.7062,432600.0
2014-07-23 12:50:00,38.96,38.98,38.94,38.97,124800.0,29.7138,29.7291,29.6986,29.7214,124800.0
2014-07-23 13:00:00,38.98,38.98,38.94,38.95,83800.0,29.7291,29.7291,29.6986,29.7062,83800.0
2014-07-23 13:10:00,38.96,39.01,38.93,39.0,360400.0,29.7138,29.7519,29.6909,29.7443,360400.0
2014-07-23 13:20:00,39.01,39.09,38.99,39.08,387000.0,29.7519,29.813,29.7367,29.8053,387000.0
2014-07-23 13:30:00,39.08,39.11,39.07,39.11,216800.0,29.8053,29.8282,29.7977,29.8282,216800.0
2014-07-23 13:40:00,39.11,39.16,39.09,39.12,163000.0,29.8282,29.8663,29.813,29.8358,163000.0
2014-07-23 13:50:00,39.13,39.13,39.08,39.11,179800.0,29.8435,29.8435,29.8053,29.8282,179800.0
2014-07-23 14:00:00,39.11,39.12,39.06,39.11,119400.0,29.8282,29.8358,29.7901,29.8282,119400.0
2014-07-23 14:10:00,39.12,39.15,39.1,39.11,42700.0,29.8358,29.8587,29.8206,29.8282,42700.0
2014-07-23 14:20:00,39.1,39.14,39.09,39.13,36800.0,29.8206,29.8511,29.813,29.8435,36800.0
2014-07-23 14:30:00,39.13,39.15,39.12,39.14,24700.0,29.8435,29.8587,29.8358,29.8511,24700.0
2014-07-23 14:40:00,39.15,39.18,39.13,39.17,31800.0,29.8587,29.8816,29.8435,29.874,31800.0
2014-07-23 14:50:00,39.16,39.16,39.1,39.12,43300.0,29.8663,29.8663,29.8206,29.8358,43300.0
2014-07-23 15:00:00,39.12,39.14,39.11,39.12,56200.0,29.8358,29.8511,29.8282,29.8358,56200.0
2014-07-23 15:10:00,39.13,39.15,39.11,39.12,89300.0,29.8435,29.8587,29.8282,29.8358,89300.0
2014-07-23 15:20:00,39.13,39.14,39.09,39.14,231200.0,29.8435,29.8511,29.813,29.8511,231200.0
2014-07-23 15:30:00,39.13,39.16,39.11,39.11,282800.0,29.8435,29.8663,29.8282,29.8282,282800.0
2014-07-23 15:40:00,39.11,39.12,39.08,39.12,367300.0,29.8282,29.8358,29.8053,29.8358,367300.0
2014-07-23 15:50:00,39.12,39.15,39.1,39.15,510100.0,29.8358,29.8587,29.8206,29.8587,510100.0
2014-07-24 09:30:00,39.19,39.36,39.15,39.34,262600.0,29.8892,30.0189,29.8587,30.0036,262600.0
2014-07-24 09:40:00,39.33,39.48,39.32,39.46,272400.0,29.996,30.1104,29.9884,30.0951,272400.0
2014-07-24 09:50:00,39.47,39.47,39.33,39.37,363600.0,30.1028,30.1028,29.996,30.0265,363600.0
2014-07-24 10:00:00,39.37,39.48,39.3,39.47,168300.0,30.0265,30.1104,29.9731,30.1028,168300.0
2014-07-24 10:10:00,39.46,39.48,39.39,39.43,99700.0,30.0951,30.1104,30.0418,30.0723,99700.0
2014-07-24 10:20:00,39.44,39.44,39.38,39.41,170200.0,30.0799,30.0799,30.0341,30.057,170200.0
2014-07-24 10:30:00,39.41,39.46,39.4,39.44,107100.0,30.057,30.0951,30.0494,30.0799,107100.0
2014-07-24 10:40:00,39.44,39.46,39.35,39.38,104000.0,30.0799,30.0951,30.0113,30.0341,104000.0
2014-07-24 10:50:00,39.38,39.4,39.34,39.38,166800.0,30.0341,30.0494,30.0036,30.0341,166800.0
2014-07-24 11:00:00,39.39,39.4,39.38,39.4,273600.0,30.0418,30.0494,30.0341,30.0494,273600.0
2014-07-24 11:10:00,39.39,39.52,39.39,39.51,212300.0,30.0418,30.1409,30.0418,30.1333,212300.0
2014-07-24 11:20:00,39.51,39.59,39.5,39.59,134100.0,30.1333,30.1943,30.1257,30.1943,134100.0
2014-07-24 11:30:00,39.59,39.63,39.54,39.56,81700.0,30.1943,30.2248,30.1562,30.1714,81700.0
2014-07-24 11:40:00,39.56,39.59,39.54,39.59,49900.0,30.1714,30.1943,30.1562,30.1943,49900.0
2014-07-24 11:50:00,39.59,39.62,39.55,39.55,91400.0,30.1943,30.2172,30.1638,30.1638,91400.0
2014-07-24 12:00:00,39.55,39.6,39.55,39.59,58000.0,30.1638,30.2019,30.1638,30.1943,58000.0
2014-07-24 12:10:00,39.59,39.61,39.58,39.59,56100.0,30.1943,30.2095,30.1867,30.1943,56100.0
2014-07-24 12:20:00,39.6,39.63,39.6,39.63,66900.0,30.2019,30.2248,30.2019,30.2248,66900.0
2014-07-24 12:30:00,39.63,39.64,39.62,39.64,63000.0,30.2248,30.2324,30.2172,30.2324,63000.0
2014-07-24 12:40:00,39.64,39.66,39.62,39.66,89700.0,30.2324,30.2477,30.2172,30.2477,89700.0
2014-07-24 12:50:00,39.66,39.66,39.64,39.66,45400.0,30.2477,30.2477,30.2324,30.2477,45400.0
2014-07-24 13:00:00,39.66,39.66,39.59,39.6,129800.0,30.2477,30.2477,30.1943,30.2019,129800.0
2014-07-24 13:10:00,39.6,39.63,39.59,39.62,81100.0,30.2019,30.2248,30.1943,30.2172,81100.0
2014-07-24 13:20:00,39.63,39.64,39.61,39.62,50300.0,30.2248,30.2324,30.2095,30.2172,50300.0
2014-07-24 13:30:00,39.62,39.65,39.62,39.65,59000.0,30.2172,30.2401,30.2172,30.2401,59000.0
2014-07-24 13:40:00,39.64,39.68,39.64,39.66,126000.0,30.2324,30.2629,30.2324,30.2477,126000.0
2014-07-24 13:50:00,39.66,39.72,39.65,39.72,108200.0,30.2477,30.2934,30.2401,30.2934,108200.0
2014-07-24 14:00:00,39.72,39.72,39.69,39.72,76400.0,30.2934,30.2934,30.2706,30.2934,76400.0
2014-07-24 14:10:00,39.72,39.74,39.72,39.73,99500.0,30.2934,30.3087,30.2934,30.3011,99500.0
2014-07-24 14:20:00,39.72,39.73,39.71,39.73,92200.0,30.2934,30.3011,30.2858,30.3011,92200.0
2014-07-24 14:30:00,39.73,39.76,39.72,39.72,113200.0,30.3011,30.3239,30.2934,30.2934,113200.0
2014-07-24 14:40:00,39.72,39.77,39.72,39.75,85100.0,30.2934,30.3316,30.2934,30.3163,85100.0
2014-07-24 14:50:00,39.75,39.78,39.73,39.73,89100.0,30.3163,30.3392,30.3011,30.3011,89100.0
2014-07-24 15:00:00,39.73,39.74,39.71,39.71,118400.0,30.3011,30.3087,30.2858,30.2858,118400.0
2014-07-24 15:10:00,39.71,39.77,39.7,39.75,157100.0,30.2858,30.3316,30.2782,30.3163,157100.0
2014-07-24 15:20:00,39.76,39.78,39.75,39.77,168700.0,30.3239,30.3392,30.3163,30.3316,168700.0
2014-07-24 15:30:00,39.76,39.84,39.75,39.82,272000.0,30.3239,30.385,30.3163,30.3697,272000.0
2014-07-24 15:40:00,39.82,39.85,39.77,39.77,348300.0,30.3697,30.3926,30.3316,30.3316,348300.0
2014-07-24 15:50:00,39.77,39.79,39.76,39.78,685900.0,30.3316,30.3468,30.3239,30.3392,685900.0
2014-07-25 09:30:00,39.41,39.51,39.34,39.43,272500.0,30.1866,30.2632,30.133,30.2019,272500.0
2014-07-25 09:40:00,39.43,39.49,39.39,39.44,290900.0,30.2019,30.2479,30.1713,30.2096,290900.0
2014-07-25 09:50:00,39.43,39.52,39.4,39.41,339100.0,30.2019,30.2709,30.1789,30.1866,339100.0
2014-07-25 10:00:00,39.42,39.44,39.34,39.4,319700.0,30.1943,30.2096,30.133,30.1789,319700.0
2014-07-25 10:10:00,39.4,39.4,39.32,39.37,228800.0,30.1789,30.1789,30.1177,30.156,228800.0
2014-07-25 10:20:00,39.37,39.43,39.36,39.37,130200.0,30.156,30.2019,30.1483,30.156,130200.0
2014-07-25 10:30:00,39.37,39.42,39.35,39.42,115700.0,30.156,30.1943,30.1406,30.1943,115700.0
2014-07-25 10:40:00,39.43,39.43,39.36,39.4,142600.0,30.2019,30.2019,30.1483,30.1789,142600.0
2014-07-25 10:50:00,39.41,39.41,39.34,39.36,121200.0,30.1866,30.1866,30.133,30.1483,121200.0
2014-07-25 11:00:00,39.37,39.39,39.33,39.36,195100.0,30.156,30.1713,30.1253,30.1483,195100.0
2014-07-25 11:10:00,39.35,39.39,39.33,39.39,155300.0,30.1406,30.1713,30.1253,30.1713,155300.0
2014-07-25 11:20:00,39.39,39.41,39.31,39.4,90800.0,30.1713,30.1866,30.11,30.1789,90800.0
2014-07-25 11:30:00,39.4,39.41,39.35,39.36,101600.0,30.1789,30.1866,30.1406,30.1483,101600.0
2014-07-25 11:40:00,39.36,39.4,39.35,39.39,45800.0,30.1483,30.1789,30.1406,30.1713,45800.0
2014-07-25 11:50:00,39.4,39.41,39.37,39.37,63400.0,30.1789,30.1866,30.156,30.156,63400.0
2014-07-25 12:00:00,39.37,39.43,39.37,39.41,66200.0,30.156,30.2019,30.156,30.1866,66200.0
2014-07-25 12:10:00,39.41,39.46,39.41,39.44,121000.0,30.1866,30.2249,30.1866,30.2096,121000.0
2014-07-25 12:20:00,39.43,39.48,39.43,39.47,126100.0,30.2019,30.2402,30.2019,30.2326,126100.0
2014-07-25 12:30:00,39.47,39.47,39.42,39.45,161800.0,30.2326,30.2326,30.1943,30.2172,161800.0
2014-07-25 12:40:00,39.45,39.48,39.44,39.48,85800.0,30.2172,30.2402,30.2096,30.2402,85800.0
2014-07-25 12:50:00,39.48,39.49,39.45,39.48,123600.0,30.2402,30.2479,30.2172,30.2402,123600.0
2014-07-25 13:00:00,39.48,39.48,39.46,39.47,75700.0,30.2402,30.2402,30.2249,30.2326,75700.0
2014-07-25 13:10:00,39.47,39.49,39.45,39.45,125200.0,30.2326,30.2479,30.2172,30.2172,125200.0
2014-07-25 13:20:00,39.45,39.45,39.4,39.44,93400.0,30.2172,30.2172,30.1789,30.2096,93400.0
2014-07-25 13:30:00,39.44,39.44,39.37,39.38,68600.0,30.2096,30.2096,30.156,30.1636,68600.0
2014-07-25 13:40:00,39.38,39.44,39.36,39.43,93700.0,30.1636,30.2096,30.1483,30.2019,93700.0
2014-07-25 13:50:00,39.42,39.43,39.37,39.38,106300.0,30.1943,30.2019,30.156,30.1636,106300.0
2014-07-25 14:00:00,39.37,39.45,39.37,39.42,64200.0,30.156,30.2172,30.156,30.1943,64200.0
2014-07-25 14:10:00,39.42,39.43,39.39,39.42,165200.0,30.1943,30.2019,30.1713,30.1943,165200.0
2014-07-25 14:20:00,39.43,39.46,39.41,39.45,138100.0,30.2019,30.2249,30.1866,30.2172,138100.0
2014-07-25 14:30:00,39.44,39.46,39.41,39.42,97900.0,30.2096,30.2249,30.1866,30.1943,97900.0
2014-07-25 14:40:00,39.41,39.45,39.41,39.45,77600.0,30.1866,30.2172,30.1866,30.2172,77600.0
2014-07-25 14:50:00,39.45,39.48,39.42,39.48,129600.0,30.2172,30.2402,30.1943,30.2402,129600.0
2014-07-25 15:00:00,39.48,39.49,39.43,39.44,215900.0,30.2402,30.2479,30.2019,30.2096,215900.0
2014-07-25 15:10:00,39.44,39.45,39.42,39.44,152200.0,30.2096,30.2172,30.1943,30.2096,152200.0
2014-07-25 15:20:00,39.45,39.49,39.43,39.45,177100.0,30.2172,30.2479,30.2019,30.2172,177100.0
2014-07-25 15:30:00,39.44,39.46,39.41,39.44,213400.0,30.2096,30.2249,30.1866,30.2096,213400.0
2014-07-25 15:40:00,39.44,39.49,39.43,39.47,256100.0,30.2096,30.2479,30.2019,30.2326,256100.0
2014-07-25 15:50:00,39.47,39.47,39.41,39.43,634500.0,30.2326,30.2326,30.1866,30.2019,634500.0
2014-07-28 09:30:00,39.38,39.6,39.3,39.53,226100.0,30.1636,30.3321,30.1023,30.2785,226100.0
2014-07-28 09:40:00,39.51,39.54,39.42,39.44,147700.0,30.2632,30.2862,30.1943,30.2096,147700.0
2014-07-28 09:50:00,39.46,39.5,39.42,39.46,121000.0,30.2249,30.2555,30.1943,30.2249,121000.0
2014-07-28 10:00:00,39.46,39.48,39.39,39.39,184300.0,30.2249,30.2402,30.1713,30.1713,184300.0
2014-07-28 10:10:00,39.39,39.41,39.34,39.38,158800.0,30.1713,30.1866,30.133,30.1636,158800.0
2014-07-28 10:20:00,39.37,39.4,39.33,39.35,119400.0,30.156,30.1789,30.1253,30.1406,119400.0
2014-07-28 10:30:00,39.34,39.36,39.32,39.32,114600.0,30.133,30.1483,30.1177,30.1177,114600.0
2014-07-28 10:40:00,39.32,39.38,39.31,39.34,89800.0,30.1177,30.1636,30.11,30.133,89800.0
2014-07-28 10:50:00,39.34,39.37,39.33,39.34,74100.0,30.133,30.156,30.1253,30.133,74100.0
2014-07-28 11:00:00,39.34,39.42,39.33,39.37,107300.0,30.133,30.1943,30.1253,30.156,107300.0
2014-07-28 11:10:00,39.38,39.45,39.38,39.44,105600.0,30.1636,30.2172,30.1636,30.2096,105600.0
2014-07-28 11:20:00,39.45,39.5,39.44,39.5,150400.0,30.2172,30.2555,30.2096,30.2555,150400.0
2014-07-28 11:30:00,39.5,39.57,39.5,39.55,102000.0,30.2555,30.3092,30.2555,30.2938,102000.0
2014-07-28 11:40:00,39.55,39.59,39.52,39.58,70700.0,30.2938,30.3245,30.2709,30.3168,70700.0
2014-07-28 11:50:00,39.57,39.63,39.57,39.62,82600.0,30.3092,30.3551,30.3092,30.3475,82600.0
2014-07-28 12:00:00,39.62,39.62,39.58,39.59,151800.0,30.3475,30.3475,30.3168,30.3245,151800.0
2014-07-28 12:10:00,39.59,39.59,39.54,39.55,56200.0,30.3245,30.3245,30.2862,30.2938,56200.0
2014-07-28 12:20:00,39.55,39.59,39.54,39.54,72700.0,30.2938,30.3245,30.2862,30.2862,72700.0
2014-07-28 12:30:00,39.55,39.57,39.51,39.51,81000.0,30.2938,30.3092,30.2632,30.2632,81000.0
2014-07-28 12:40:00,39.51,39.56,39.51,39.55,49700.0,30.2632,30.3015,30.2632,30.2938,49700.0
2014-07-28 12:50:00,39.54,39.55,39.5,39.5,152800.0,30.2862,30.2938,30.2555,30.2555,152800.0
2014-07-28 13:00:00,39.5,39.5,39.47,39.48,59500.0,30.2555,30.2555,30.2326,30.2402,59500.0
2014-07-28 13:10:00,39.48,39.51,39.48,39.5,95600.0,30.2402,30.2632,30.2402,30.2555,95600.0
2014-07-28 13:20:00,39.49,39.53,39.49,39.52,57100.0,30.2479,30.2785,30.2479,30.2709,57100.0
2014-07-28 13:30:00,39.52,39.53,39.49,39.52,158600.0,30.2709,30.2785,30.2479,30.2709,158600.0
2014-07-28 13:40:00,39.53,39.54,39.51,39.52,158100.0,30.2785,30.2862,30.2632,30.2709,158100.0
2014-07-28 13:50:00,39.53,39.55,39.52,39.55,83400.0,30.2785,30.2938,30.2709,30.2938,83400.0
2014-07-28 14:00:00,39.55,39.57,39.53,39.57,95400.0,30.2938,30.3092,30.2785,30.3092,95400.0
2014-07-28 14:10:00,39.57,39.59,39.54,39.55,87600.0,30.3092,30.3245,30.2862,30.2938,87600.0
2014-07-28 14:20:00,39.55,39.6,39.55,39.59,58800.0,30.2938,30.3321,30.2938,30.3245,58800.0
2014-07-28 14:30:00,39.59,39.59,39.55,39.59,117100.0,30.3245,30.3245,30.2938,30.3245,117100.0
2014-07-28 14:40:00,39.59,39.61,39.57,39.59,151400.0,30.3245,30.3398,30.3092,30.3245,151400.0
2014-07-28 14:50:00,39.58,39.59,39.55,39.58,155900.0,30.3168,30.3245,30.2938,30.3168,155900.0
2014-07-28 15:00:00,39.59,39.59,39.56,39.57,90800.0,30.3245,30.3245,30.3015,30.3092,90800.0
2014-07-28 15:10:00,39.57,39.58,39.5,39.52,285800.0,30.3092,30.3168,30.2555,30.2709,285800.0
2014-07-28 15:20:00,39.52,39.55,39.51,39.52,134500.0,30.2709,30.2938,30.2632,30.2709,134500.0
2014-07-28 15:30:00,39.52,39.54,39.5,39.52,169700.0,30.2709,30.2862,30.2555,30.2709,169700.0
2014-07-28 15:40:00,39.52,39.53,39.49,39.5,329200.0,30.2709,30.2785,30.2479,30.2555,329200.0
2014-07-28 15:50:00,39.5,39.51,39.46,39.47,382200.0,30.2555,30.2632,30.2249,30.2326,382200.0
2014-07-29 09:30:00,39.46,39.48,39.24,39.3,144500.0,30.2249,30.2402,30.0564,30.1023,144500.0
2014-07-29 09:40:00,39.3,39.38,39.28,39.34,57000.0,30.1023,30.1636,30.087,30.133,57000.0
2014-07-29 09:50:00,39.35,39.45,39.35,39.44,53200.0,30.1406,30.2172,30.1406,30.2096,53200.0
2014-07-29 10:00:00,39.44,39.51,39.43,39.48,257600.0,30.2096,30.2632,30.2019,30.2402,257600.0
2014-07-29 10:10:00,39.48,39.54,39.45,39.52,253200.0,30.2402,30.2862,30.2172,30.2709,253200.0
2014-07-29 10:20:00,39.52,39.54,39.47,39.51,316400.0,30.2709,30.2862,30.2326,30.2632,316400.0
2014-07-29 10:30:00,39.52,39.57,39.51,39.52,68200.0,30.2709,30.3092,30.2632,30.2709,68200.0
2014-07-29 10:40:00,39.52,39.54,39.45,39.54,158600.0,30.2709,30.2862,30.2172,30.2862,158600.0
2014-07-29 10:50:00,39.54,39.55,39.47,39.47,77100.0,30.2862,30.2938,30.2326,30.2326,77100.0
2014-07-29 11:00:00,39.47,39.47,39.32,39.32,165200.0,30.2326,30.2326,30.1177,30.1177,165200.0
2014-07-29 11:10:00,39.32,39.38,39.28,39.33,77400.0,30.1177,30.1636,30.087,30.1253,77400.0
2014-07-29 11:20:00,39.33,39.36,39.28,39.28,228800.0,30.1253,30.1483,30.087,30.087,228800.0
2014-07-29 11:30:00,39.28,39.29,39.19,39.26,320500.0,30.087,30.0947,30.0181,30.0717,320500.0
2014-07-29 11:40:00,39.25,39.37,39.25,39.35,113600.0,30.064,30.156,30.064,30.1406,113600.0
2014-07-29 11:50:00,39.35,39.43,39.31,39.36,151900.0,30.1406,30.2019,30.11,30.1483,151900.0
2014-07-29 12:00:00,39.37,39.37,39.31,39.34,179700.0,30.156,30.156,30.11,30.133,179700.0
2014-07-29 12:10:00,39.34,39.41,39.33,39.39,211900.0,30.133,30.1866,30.1253,30.1713,211900.0
2014-07-29 12:20:00,39.39,39.53,39.39,39.45,81400.0,30.1713,30.2785,30.1713,30.2172,81400.0
2014-07-29 12:30:00,39.46,39.49,39.42,39.48,73800.0,30.2249,30.2479,30.1943,30.2402,73800.0
2014-07-29 12:40:00,39.48,39.49,39.47,39.49,62800.0,30.2402,30.2479,30.2326,30.2479,62800.0
2014-07-29 12:50:00,39.49,39.5,39.46,39.48,70900.0,30.2479,30.2555,30.2249,30.2402,70900.0
2014-07-29 13:00:00,39.48,39.48,39.4,39.48,74500.0,30.2402,30.2402,30.1789,30.2402,74500.0
2014-07-29 13:10:00,39.48,39.48,39.42,39.46,53500.0,30.2402,30.2402,30.1943,30.2249,53500.0
2014-07-29 13:20:00,39.47,39.5,39.45,39.45,62300.0,30.2326,30.2555,30.2172,30.2172,62300.0
2014-07-29 13:30:00,39.45,39.46,39.42,39.42,48100.0,30.2172,30.2249,30.1943,30.1943,48100.0
2014-07-29 13:40:00,39.43,39.43,39.42,39.42,39000.0,30.2019,30.2019,30.1943,30.1943,39000.0
2014-07-29 13:50:00,39.42,39.45,39.42,39.44,66200.0,30.1943,30.2172,30.1943,30.2096,66200.0
2014-07-29 14:00:00,39.45,39.45,39.43,39.43,50400.0,30.2172,30.2172,30.2019,30.2019,50400.0
2014-07-29 14:10:00,39.43,39.44,39.36,39.36,92200.0,30.2019,30.2096,30.1483,30.1483,92200.0
2014-07-29 14:20:00,39.36,39.37,39.29,39.34,113200.0,30.1483,30.156,30.0947,30.133,113200.0
2014-07-29 14:30:00,39.34,39.36,39.33,39.36,102200.0,30.133,30.1483,30.1253,30.1483,102200.0
2014-07-29 14:40:00,39.35,39.38,39.31,39.38,73400.0,30.1406,30.1636,30.11,30.1636,73400.0
2014-07-29 14:50:00,39.39,39.39,39.32,39.33,63700.0,30.1713,30.1713,30.1177,30.1253,63700.0
2014-07-29 15:00:00,39.33,39.35,39.3,39.33,106200.0,30.1253,30.1406,30.1023,30.1253,106200.0
2014-07-29 15:10:00,39.33,39.35,39.26,39.27,182700.0,30.1253,30.1406,30.0717,30.0794,182700.0
2014-07-29 15:20:00,39.27,39.3,39.26,39.26,209500.0,30.0794,30.1023,30.0717,30.0717,209500.0
2014-07-29 15:30:00,39.26,39.3,39.25,39.3,168100.0,30.0717,30.1023,30.064,30.1023,168100.0
2014-07-29 15:40:00,39.3,39.3,39.21,39.28,350800.0,30.1023,30.1023,30.0334,30.087,350800.0
2014-07-29 15:50:00,39.28,39.28,39.2,39.22,516600.0,30.087,30.087,30.0257,30.0411,516600.0
2014-07-30 09:30:00,39.47,39.76,39.43,39.7,182800.0,30.2326,30.4547,30.2019,30.4087,182800.0
2014-07-30 09:40:00,39.7,39.72,39.59,39.69,115700.0,30.4087,30.424,30.3245,30.4011,115700.0
2014-07-30 09:50:00,39.69,39.75,39.56,39.57,227800.0,30.4011,30.447,30.3015,30.3092,227800.0
2014-07-30 10:00:00,39.58,39.59,39.47,39.55,284800.0,30.3168,30.3245,30.2326,30.2938,284800.0
2014-07-30 10:10:00,39.55,39.55,39.5,39.52,151000.0,30.2938,30.2938,30.2555,30.2709,151000.0
2014-07-30 10:20:00,39.52,39.56,39.49,39.56,203500.0,30.2709,30.3015,30.2479,30.3015,203500.0
2014-07-30 10:30:00,39.55,39.58,39.52,39.55,114400.0,30.2938,30.3168,30.2709,30.2938,114400.0
2014-07-30 10:40:00,39.54,39.55,39.47,39.52,233300.0,30.2862,30.2938,30.2326,30.2709,233300.0
2014-07-30 10:50:00,39.51,39.57,39.51,39.56,134200.0,30.2632,30.3092,30.2632,30.3015,134200.0
2014-07-30 11:00:00,39.56,39.56,39.44,39.52,97400.0,30.3015,30.3015,30.2096,30.2709,97400.0
2014-07-30 11:10:00,39.52,39.63,39.52,39.62,212200.0,30.2709,30.3551,30.2709,30.3475,212200.0
2014-07-30 11:20:00,39.63,39.66,39.6,39.63,61600.0,30.3551,30.3781,30.3321,30.3551,61600.0
2014-07-30 11:30:00,39.64,39.64,39.57,39.61,75300.0,30.3628,30.3628,30.3092,30.3398,75300.0
2014-07-30 11:40:00,39.61,39.65,39.5,39.5,238800.0,30.3398,30.3704,30.2555,30.2555,238800.0
2014-07-30 11:50:00,39.5,39.53,39.46,39.47,69100.0,30.2555,30.2785,30.2249,30.2326,69100.0
2014-07-30 12:00:00,39.48,39.5,39.45,39.45,54800.0,30.2402,30.2555,30.2172,30.2172,54800.0
2014-07-30 12:10:00,39.45,39.52,39.45,39.51,44500.0,30.2172,30.2709,30.2172,30.2632,44500.0
2014-07-30 12:20:00,39.5,39.55,39.48,39.53,43400.0,30.2555,30.2938,30.2402,30.2785,43400.0
2014-07-30 12:30:00,39.53,39.63,39.52,39.61,62300.0,30.2785,30.3551,30.2709,30.3398,62300.0
2014-07-30 12:40:00,39.61,39.62,39.55,39.61,94000.0,30.3398,30.3475,30.2938,30.3398,94000.0
2014-07-30 12:50:00,39.62,39.66,39.6,39.66,40600.0,30.3475,30.3781,30.3321,30.3781,40600.0
2014-07-30 13:00:00,39.66,39.66,39.59,39.62,51900.0,30.3781,30.3781,30.3245,30.3475,51900.0
2014-07-30 13:10:00,39.62,39.65,39.59,39.59,46100.0,30.3475,30.3704,30.3245,30.3245,46100.0
2014-07-30 13:20:00,39.59,39.64,39.57,39.63,56400.0,30.3245,30.3628,30.3092,30.3551,56400.0
2014-07-30 13:30:00,39.62,39.7,39.6,39.66,64300.0,30.3475,30.4087,30.3321,30.3781,64300.0
2014-07-30 13:40:00,39.67,39.73,39.65,39.72,70700.0,30.3858,30.4317,30.3704,30.424,70700.0
2014-07-30 13:50:00,39.72,39.77,39.7,39.74,92800.0,30.424,30.4623,30.4087,30.4394,92800.0
2014-07-30 14:00:00,39.74,39.9,39.65,39.9,216500.0,30.4394,30.5619,30.3704,30.5619,216500.0
2014-07-30 14:10:00,39.9,40.05,39.89,39.99,325500.0,30.5619,30.6768,30.5543,30.6309,325500.0
2014-07-30 14:20:00,39.98,39.98,39.87,39.95,120600.0,30.6232,30.6232,30.5389,30.6002,120600.0
2014-07-30 14:30:00,39.95,39.96,39.86,39.92,110700.0,30.6002,30.6079,30.5313,30.5772,110700.0
2014-07-30 14:40:00,39.91,39.96,39.81,39.82,181000.0,30.5696,30.6079,30.493,30.5006,181000.0
2014-07-30 14:50:00,39.83,39.87,39.82,39.84,70000.0,30.5083,30.5389,30.5006,30.516,70000.0
2014-07-30 15:00:00,39.85,39.86,39.7,39.79,183100.0,30.5236,30.5313,30.4087,30.4777,183100.0
2014-07-30 15:10:00,39.8,39.85,39.74,39.83,133700.0,30.4853,30.5236,30.4394,30.5083,133700.0
2014-07-30 15:20:00,39.84,39.88,39.79,39.87,98700.0,30.516,30.5466,30.4777,30.5389,98700.0
2014-07-30 15:30:00,39.87,39.91,39.86,39.88,146600.0,30.5389,30.5696,30.5313,30.5466,146600.0
2014-07-30 15:40:00,39.88,39.92,39.85,39.85,295000.0,30.5466,30.5772,30.5236,30.5236,295000.0
2014-07-30 15:50:00,39.85,39.87,39.82,39.82,186900.0,30.5236,30.5389,30.5006,30.5006,186900.0
2014-07-31 09:30:00,39.43,39.54,39.34,39.41,197300.0,30.2019,30.2862,30.133,30.1866,197300.0
2014-07-31 09:40:00,39.42,39.43,39.23,39.34,158300.0,30.1943,30.2019,30.0487,30.133,158300.0
2014-07-31 09:50:00,39.34,39.37,39.23,39.26,275200.0,30.133,30.156,30.0487,30.0717,275200.0
2014-07-31 10:00:00,39.26,39.35,39.19,39.27,197000.0,30.0717,30.1406,30.0181,30.0794,197000.0
2014-07-31 10:10:00,39.27,39.43,39.25,39.43,325800.0,30.0794,30.2019,30.064,30.2019,325800.0
2014-07-31 10:20:00,39.43,39.45,39.3,39.31,196800.0,30.2019,30.2172,30.1023,30.11,196800.0
2014-07-31 10:30:00,39.32,39.33,39.23,39.32,112100.0,30.1177,30.1253,30.0487,30.1177,112100.0
2014-07-31 10:40:00,39.3,39.32,39.25,39.27,52200.0,30.1023,30.1177,30.064,30.0794,52200.0
2014-07-31 10:50:00,39.27,39.31,39.18,39.2,168100.0,30.0794,30.11,30.0104,30.0257,168100.0
2014-07-31 11:00:00,39.2,39.3,39.2,39.25,297400.0,30.0257,30.1023,30.0257,30.064,297400.0
2014-07-31 11:10:00,39.26,39.27,39.21,39.25,227000.0,30.0717,30.0794,30.0334,30.064,227000.0
2014-07-31 11:20:00,39.25,39.3,39.2,39.2,122600.0,30.064,30.1023,30.0257,30.0257,122600.0
2014-07-31 11:30:00,39.21,39.23,39.13,39.23,285500.0,30.0334,30.0487,29.9721,30.0487,285500.0
2014-07-31 11:40:00,39.23,39.28,39.15,39.19,66100.0,30.0487,30.087,29.9875,30.0181,66100.0
2014-07-31 11:50:00,39.19,39.2,39.13,39.14,124600.0,30.0181,30.0257,29.9721,29.9798,124600.0
2014-07-31 12:00:00,39.14,39.17,39.11,39.14,54900.0,29.9798,30.0028,29.9568,29.9798,54900.0
2014-07-31 12:10:00,39.14,39.15,39.07,39.12,66600.0,29.9798,29.9875,29.9262,29.9645,66600.0
2014-07-31 12:20:00,39.12,39.13,39.08,39.11,127200.0,29.9645,29.9721,29.9338,29.9568,127200.0
2014-07-31 12:30:00,39.11,39.19,39.1,39.19,53400.0,29.9568,30.0181,29.9492,30.0181,53400.0
2014-07-31 12:40:00,39.19,39.26,39.19,39.26,66900.0,30.0181,30.0717,30.0181,30.0717,66900.0
2014-07-31 12:50:00,39.26,39.29,39.22,39.23,93200.0,30.0717,30.0947,30.0411,30.0487,93200.0
2014-07-31 13:00:00,39.22,39.22,39.18,39.2,89500.0,30.0411,30.0411,30.0104,30.0257,89500.0
2014-07-31 13:10:00,39.21,39.22,39.12,39.16,123100.0,30.0334,30.0411,29.9645,29.9951,123100.0
2014-07-31 13:20:00,39.17,39.23,39.13,39.21,137100.0,30.0028,30.0487,29.9721,30.0334,137100.0
2014-07-31 13:30:00,39.21,39.3,39.19,39.26,87500.0,30.0334,30.1023,30.0181,30.0717,87500.0
2014-07-31 13:40:00,39.26,39.27,39.2,39.26,96800.0,30.0717,30.0794,30.0257,30.0717,96800.0
2014-07-31 13:50:00,39.26,39.29,39.22,39.28,127000.0,30.0717,30.0947,30.0411,30.087,127000.0
2014-07-31 14:00:00,39.28,39.3,39.24,39.24,84600.0,30.087,30.1023,30.0564,30.0564,84600.0
2014-07-31 14:10:00,39.24,39.27,39.22,39.23,114700.0,30.0564,30.0794,30.0411,30.0487,114700.0
2014-07-31 14:20:00,39.23,39.28,39.2,39.27,113800.0,30.0487,30.087,30.0257,30.0794,113800.0
2014-07-31 14:30:00,39.27,39.28,39.22,39.23,84900.0,30.0794,30.087,30.0411,30.0487,84900.0
2014-07-31 14:40:00,39.22,39.23,39.12,39.14,226000.0,30.0411,30.0487,29.9645,29.9798,226000.0
2014-07-31 14:50:00,39.15,39.19,39.08,39.1,145100.0,29.9875,30.0181,29.9338,29.9492,145100.0
2014-07-31 15:00:00,39.1,39.16,39.09,39.11,162100.0,29.9492,29.9951,29.9415,29.9568,162100.0
2014-07-31 15:10:00,39.1,39.11,39.02,39.06,277100.0,29.9492,29.9568,29.8879,29.9185,277100.0
2014-07-31 15:20:00,39.06,39.09,39.03,39.09,199300.0,29.9185,29.9415,29.8955,29.9415,199300.0
2014-07-31 15:30:00,39.08,39.14,39.07,39.14,218800.0,29.9338,29.9798,29.9262,29.9798,218800.0
2014-07-31 15:40:00,39.14,39.15,39.08,39.08,351100.0,29.9798,29.9875,29.9338,29.9338,351100.0
2014-07-31 15:50:00,39.08,39.09,39.01,39.04,638800.0,29.9338,29.9415,29.8802,29.9032,638800.0
2014-08-01 09:30:00,39.0,39.14,38.87,39.14,228900.0,29.8726,29.9798,29.773,29.9798,228900.0
2014-08-01 09:40:00,39.15,39.16,38.97,39.14,197700.0,29.9875,29.9951,29.8496,29.9798,197700.0
2014-08-01 09:50:00,39.16,39.2,39.06,39.14,188000.0,29.9951,30.0257,29.9185,29.9798,188000.0
2014-08-01 10:00:00,39.15,39.18,39.02,39.12,305400.0,29.9875,30.0104,29.8879,29.9645,305400.0
2014-08-01 10:10:00,39.13,39.14,38.97,38.97,220600.0,29.9721,29.9798,29.8496,29.8496,220600.0
2014-08-01 10:20:00,38.97,39.09,38.96,39.09,120500.0,29.8496,29.9415,29.8419,29.9415,120500.0
2014-08-01 10:30:00,39.09,39.09,39.0,39.02,214800.0,29.9415,29.9415,29.8726,29.8879,214800.0
2014-08-01 10:40:00,39.02,39.06,38.97,38.98,87800.0,29.8879,29.9185,29.8496,29.8572,87800.0
2014-08-01 10:50:00,38.98,39.01,38.96,39.0,166100.0,29.8572,29.8802,29.8419,29.8726,166100.0
2014-08-01 11:00:00,39.0,39.01,38.88,38.89,211100.0,29.8726,29.8802,29.7806,29.7883,211100.0
2014-08-01 11:10:00,38.9,38.9,38.83,38.84,170500.0,29.796,29.796,29.7423,29.75,170500.0
2014-08-01 11:20:00,38.84,38.88,38.83,38.87,118200.0,29.75,29.7806,29.7423,29.773,118200.0
2014-08-01 11:30:00,38.87,38.88,38.82,38.83,174200.0,29.773,29.7806,29.7347,29.7423,174200.0
2014-08-01 11:40:00,38.84,38.86,38.75,38.75,118800.0,29.75,29.7653,29.6811,29.6811,118800.0
2014-08-01 11:50:00,38.75,38.75,38.68,38.71,137900.0,29.6811,29.6811,29.6274,29.6504,137900.0
2014-08-01 12:00:00,38.71,38.74,38.7,38.71,82400.0,29.6504,29.6734,29.6428,29.6504,82400.0
2014-08-01 12:10:00,38.72,38.77,38.71,38.76,113000.0,29.6581,29.6964,29.6504,29.6887,113000.0
2014-08-01 12:20:00,38.77,38.79,38.72,38.73,56300.0,29.6964,29.7117,29.6581,29.6657,56300.0
2014-08-01 12:30:00,38.73,38.78,38.73,38.74,98400.0,29.6657,29.704,29.6657,29.6734,98400.0
2014-08-01 12:40:00,38.74,38.78,38.71,38.71,93400.0,29.6734,29.704,29.6504,29.6504,93400.0
2014-08-01 12:50:00,38.71,38.82,38.7,38.8,78400.0,29.6504,29.7347,29.6428,29.7194,78400.0
2014-08-01 13:00:00,38.79,38.8,38.69,38.73,123400.0,29.7117,29.7194,29.6351,29.6657,123400.0
2014-08-01 13:10:00,38.73,38.81,38.73,38.8,106400.0,29.6657,29.727,29.6657,29.7194,106400.0
2014-08-01 13:20:00,38.8,38.89,38.75,38.89,115200.0,29.7194,29.7883,29.6811,29.7883,115200.0
2014-08-01 13:30:00,38.88,38.88,38.77,38.84,236300.0,29.7806,29.7806,29.6964,29.75,236300.0
2014-08-01 13:40:00,38.85,38.86,38.77,38.82,306700.0,29.7577,29.7653,29.6964,29.7347,306700.0
2014-08-01 13:50:00,38.82,38.84,38.78,38.84,327300.0,29.7347,29.75,29.704,29.75,327300.0
2014-08-01 14:00:00,38.83,38.88,38.79,38.88,234500.0,29.7423,29.7806,29.7117,29.7806,234500.0
2014-08-01 14:10:00,38.88,38.96,38.88,38.95,44700.0,29.7806,29.8419,29.7806,29.8343,44700.0
2014-08-01 14:20:00,38.94,38.97,38.87,38.87,89900.0,29.8266,29.8496,29.773,29.773,89900.0
2014-08-01 14:30:00,38.88,38.92,38.88,38.91,69600.0,29.7806,29.8113,29.7806,29.8036,69600.0
2014-08-01 14:40:00,38.91,38.91,38.84,38.84,116900.0,29.8036,29.8036,29.75,29.75,116900.0
2014-08-01 14:50:00,38.85,38.87,38.79,38.83,220700.0,29.7577,29.773,29.7117,29.7423,220700.0
2014-08-01 15:00:00,38.83,38.87,38.8,38.81,231200.0,29.7423,29.773,29.7194,29.727,231200.0
2014-08-01 15:10:00,38.81,38.84,38.78,38.8,214500.0,29.727,29.75,29.704,29.7194,214500.0
2014-08-01 15:20:00,38.8,38.81,38.77,38.78,216900.0,29.7194,29.727,29.6964,29.704,216900.0
2014-08-01 15:30:00,38.79,38.81,38.77,38.79,228700.0,29.7117,29.727,29.6964,29.7117,228700.0
2014-08-01 15:40:00,38.8,38.83,38.76,38.79,349600.0,29.7194,29.7423,29.6887,29.7117,349600.0
2014-08-01 15:50:00,38.78,38.79,38.71,38.75,538700.0,29.704,29.7117,29.6504,29.6811,538700.0
2014-08-04 09:30:00,38.9,38.95,38.8,38.91,130900.0,29.796,29.8343,29.7194,29.8036,130900.0
2014-08-04 09:40:00,38.91,38.92,38.83,38.9,121700.0,29.8036,29.8113,29.7423,29.796,121700.0
2014-08-04 09:50:00,38.91,38.98,38.89,38.95,160500.0,29.8036,29.8572,29.7883,29.8343,160500.0
2014-08-04 10:00:00,38.95,39.03,38.9,38.9,208600.0,29.8343,29.8955,29.796,29.796,208600.0
2014-08-04 10:10:00,38.9,38.93,38.83,38.86,166000.0,29.796,29.8189,29.7423,29.7653,166000.0
2014-08-04 10:20:00,38.87,38.96,38.86,38.92,123400.0,29.773,29.8419,29.7653,29.8113,123400.0
2014-08-04 10:30:00,38.92,38.97,38.84,38.92,163400.0,29.8113,29.8496,29.75,29.8113,163400.0
2014-08-04 10:40:00,38.91,38.97,38.89,38.95,105900.0,29.8036,29.8496,29.7883,29.8343,105900.0
2014-08-04 10:50:00,38.95,38.97,38.85,38.85,90200.0,29.8343,29.8496,29.7577,29.7577,90200.0
2014-08-04 11:00:00,38.84,38.84,38.75,38.83,254600.0,29.75,29.75,29.6811,29.7423,254600.0
2014-08-04 11:10:00,38.84,38.88,38.82,38.86,151800.0,29.75,29.7806,29.7347,29.7653,151800.0
2014-08-04 11:20:00,38.86,38.93,38.84,38.93,122900.0,29.7653,29.8189,29.75,29.8189,122900.0
2014-08-04 11:30:00,38.93,38.95,38.88,38.89,98300.0,29.8189,29.8343,29.7806,29.7883,98300.0
2014-08-04 11:40:00,38.89,38.9,38.79,38.84,73600.0,29.7883,29.796,29.7117,29.75,73600.0
2014-08-04 11:50:00,38.85,38.91,38.84,38.91,96700.0,29.7577,29.8036,29.75,29.8036,96700.0
2014-08-04 12:00:00,38.91,38.97,38.88,38.97,137800.0,29.8036,29.8496,29.7806,29.8496,137800.0
2014-08-04 12:10:00,38.97,38.99,38.93,38.98,66800.0,29.8496,29.8649,29.8189,29.8572,66800.0
2014-08-04 12:20:00,38.97,39.04,38.94,39.02,96400.0,29.8496,29.9032,29.8266,29.8879,96400.0
2014-08-04 12:30:00,39.02,39.03,38.92,38.95,82300.0,29.8879,29.8955,29.8113,29.8343,82300.0
2014-08-04 12:40:00,38.94,38.99,38.93,38.98,75000.0,29.8266,29.8649,29.8189,29.8572,75000.0
2014-08-04 12:50:00,38.98,39.04,38.96,38.98,64800.0,29.8572,29.9032,29.8419,29.8572,64800.0
2014-08-04 13:00:00,38.98,39.02,38.97,39.02,161100.0,29.8572,29.8879,29.8496,29.8879,161100.0
2014-08-04 13:10:00,39.01,39.02,38.93,38.96,174300.0,29.8802,29.8879,29.8189,29.8419,174300.0
2014-08-04 13:20:00,38.95,39.0,38.95,38.97,77000.0,29.8343,29.8726,29.8343,29.8496,77000.0
2014-08-04 13:30:00,38.97,39.0,38.96,39.0,114100.0,29.8496,29.8726,29.8419,29.8726,114100.0
2014-08-04 13:40:00,38.99,39.01,38.98,39.0,114300.0,29.8649,29.8802,29.8572,29.8726,114300.0
2014-08-04 13:50:00,39.01,39.02,39.0,39.02,62900.0,29.8802,29.8879,29.8726,29.8879,62900.0
2014-08-04 14:00:00,39.02,39.05,39.01,39.04,51000.0,29.8879,29.9109,29.8802,29.9032,51000.0
2014-08-04 14:10:00,39.05,39.07,39.04,39.04,46300.0,29.9109,29.9262,29.9032,29.9032,46300.0
2014-08-04 14:20:00,39.04,39.07,39.02,39.06,64000.0,29.9032,29.9262,29.8879,29.9185,64000.0
2014-08-04 14:30:00,39.06,39.12,39.06,39.12,53000.0,29.9185,29.9645,29.9185,29.9645,53000.0
2014-08-04 14:40:00,39.12,39.19,39.12,39.19,108900.0,29.9645,30.0181,29.9645,30.0181,108900.0
2014-08-04 14:50:00,39.19,39.23,39.19,39.22,86600.0,30.0181,30.0487,30.0181,30.0411,86600.0
2014-08-04 15:00:00,39.23,39.24,39.2,39.23,143300.0,30.0487,30.0564,30.0257,30.0487,143300.0
2014-08-04 15:10:00,39.23,39.27,39.22,39.26,112500.0,30.0487,30.0794,30.0411,30.0717,112500.0
2014-08-04 15:20:00,39.27,39.27,39.2,39.21,168800.0,30.0794,30.0794,30.0257,30.0334,168800.0
2014-08-04 15:30:00,39.21,39.27,39.19,39.26,215600.0,30.0334,30.0794,30.0181,30.0717,215600.0
2014-08-04 15:40:00,39.25,39.29,39.21,39.24,285800.0,30.064,30.0947,30.0334,30.0564,285800.0
2014-08-04 15:50:00,39.23,39.26,39.19,39.22,481300.0,30.0487,30.0717,30.0181,30.0411,481300.0
2014-08-05 09:30:00,39.03,39.23,38.9,39.22,138200.0,29.8955,30.0487,29.796,30.0411,138200.0
2014-08-05 09:40:00,39.23,39.27,39.07,39.07,96000.0,30.0487,30.0794,29.9262,29.9262,96000.0
2014-08-05 09:50:00,39.06,39.06,38.98,39.04,105500.0,29.9185,29.9185,29.8572,29.9032,105500.0
2014-08-05 10:00:00,39.05,39.09,38.94,39.03,113400.0,29.9109,29.9415,29.8266,29.8955,113400.0
2014-08-05 10:10:00,39.03,39.17,39.03,39.13,175700.0,29.8955,30.0028,29.8955,29.9721,175700.0
2014-08-05 10:20:00,39.13,39.22,39.13,39.22,105600.0,29.9721,30.0411,29.9721,30.0411,105600.0
2014-08-05 10:30:00,39.2,39.27,39.16,39.2,82300.0,30.0257,30.0794,29.9951,30.0257,82300.0
2014-08-05 10:40:00,39.21,39.25,39.18,39.24,78800.0,30.0334,30.064,30.0104,30.0564,78800.0
2014-08-05 10:50:00,39.25,39.26,39.08,39.12,119200.0,30.064,30.0717,29.9338,29.9645,119200.0
2014-08-05 11:00:00,39.13,39.14,39.05,39.07,110600.0,29.9721,29.9798,29.9109,29.9262,110600.0
2014-08-05 11:10:00,39.08,39.18,39.07,39.14,149700.0,29.9338,30.0104,29.9262,29.9798,149700.0
2014-08-05 11:20:00,39.14,39.25,39.14,39.23,214400.0,29.9798,30.064,29.9798,30.0487,214400.0
2014-08-05 11:30:00,39.23,39.24,39.18,39.2,101800.0,30.0487,30.0564,30.0104,30.0257,101800.0
2014-08-05 11:40:00,39.19,39.2,39.15,39.15,85200.0,30.0181,30.0257,29.9875,29.9875,85200.0
2014-08-05 11:50:00,39.15,39.2,39.14,39.16,120100.0,29.9875,30.0257,29.9798,29.9951,120100.0
2014-08-05 12:00:00,39.15,39.19,39.12,39.16,106000.0,29.9875,30.0181,29.9645,29.9951,106000.0
2014-08-05 12:10:00,39.16,39.19,39.15,39.16,79300.0,29.9951,30.0181,29.9875,29.9951,79300.0
2014-08-05 12:20:00,39.16,39.18,39.09,39.14,80900.0,29.9951,30.0104,29.9415,29.9798,80900.0
2014-08-05 12:30:00,39.14,39.16,39.08,39.12,79700.0,29.9798,29.9951,29.9338,29.9645,79700.0
2014-08-05 12:40:00,39.1,39.18,39.09,39.14,65600.0,29.9492,30.0104,29.9415,29.9798,65600.0
2014-08-05 12:50:00,39.14,39.18,39.13,39.17,57700.0,29.9798,30.0104,29.9721,30.0028,57700.0
2014-08-05 13:00:00,39.18,39.22,39.16,39.19,94900.0,30.0104,30.0411,29.9951,30.0181,94900.0
2014-08-05 13:10:00,39.18,39.22,39.14,39.2,104900.0,30.0104,30.0411,29.9798,30.0257,104900.0
2014-08-05 13:20:00,39.2,39.23,39.2,39.23,83000.0,30.0257,30.0487,30.0257,30.0487,83000.0
2014-08-05 13:30:00,39.23,39.24,39.04,39.05,186800.0,30.0487,30.0564,29.9032,29.9109,186800.0
2014-08-05 13:40:00,39.04,39.09,38.93,39.05,281600.0,29.9032,29.9415,29.8189,29.9109,281600.0
2014-08-05 13:50:00,39.05,39.11,39.0,39.05,140000.0,29.9109,29.9568,29.8726,29.9109,140000.0
2014-08-05 14:00:00,39.05,39.07,38.87,38.9,200000.0,29.9109,29.9262,29.773,29.796,200000.0
2014-08-05 14:10:00,38.9,39.02,38.9,39.0,132600.0,29.796,29.8879,29.796,29.8726,132600.0
2014-08-05 14:20:00,39.01,39.03,38.95,39.0,118100.0,29.8802,29.8955,29.8343,29.8726,118100.0
2014-08-05 14:30:00,39.01,39.05,38.99,39.0,138000.0,29.8802,29.9109,29.8649,29.8726,138000.0
2014-08-05 14:40:00,38.99,39.04,38.95,39.01,137700.0,29.8649,29.9032,29.8343,29.8802,137700.0
2014-08-05 14:50:00,39.01,39.03,38.98,39.0,131900.0,29.8802,29.8955,29.8572,29.8726,131900.0
2014-08-05 15:00:00,38.99,39.02,38.94,38.96,193900.0,29.8649,29.8879,29.8266,29.8419,193900.0
2014-08-05 15:10:00,38.95,39.01,38.92,38.98,109200.0,29.8343,29.8802,29.8113,29.8572,109200.0
2014-08-05 15:20:00,38.98,39.02,38.95,38.95,115800.0,29.8572,29.8879,29.8343,29.8343,115800.0
2014-08-05 15:30:00,38.96,39.06,38.96,39.0,140900.0,29.8419,29.9185,29.8419,29.8726,140900.0
2014-08-05 15:40:00,39.0,39.02,38.96,38.98,229700.0,29.8726,29.8879,29.8419,29.8572,229700.0
2014-08-05 15:50:00,38.97,39.0,38.94,38.95,484600.0,29.8496,29.8726,29.8266,29.8343,484600.0
2014-08-06 09:30:00,38.75,39.11,38.69,39.03,138300.0,29.6811,29.9568,29.6351,29.8955,138300.0
2014-08-06 09:40:00,39.04,39.22,38.99,39.19,137500.0,29.9032,30.0411,29.8649,30.0181,137500.0
2014-08-06 09:50:00,39.19,39.22,39.12,39.14,108200.0,30.0181,30.0411,29.9645,29.9798,108200.0
2014-08-06 10:00:00,39.15,39.29,39.15,39.24,105600.0,29.9875,30.0947,29.9875,30.0564,105600.0
2014-08-06 10:10:00,39.25,39.25,39.11,39.14,119200.0,30.064,30.064,29.9568,29.9798,119200.0
2014-08-06 10:20:00,39.14,39.29,39.12,39.29,133600.0,29.9798,30.0947,29.9645,30.0947,133600.0
2014-08-06 10:30:00,39.29,39.31,39.23,39.28,99800.0,30.0947,30.11,30.0487,30.087,99800.0
2014-08-06 10:40:00,39.28,39.32,39.22,39.29,140700.0,30.087,30.1177,30.0411,30.0947,140700.0
2014-08-06 10:50:00,39.29,39.43,39.29,39.42,84000.0,30.0947,30.2019,30.0947,30.1943,84000.0
2014-08-06 11:00:00,39.42,39.44,39.38,39.38,75000.0,30.1943,30.2096,30.1636,30.1636,75000.0
2014-08-06 11:10:00,39.38,39.4,39.34,39.36,94900.0,30.1636,30.1789,30.133,30.1483,94900.0
2014-08-06 11:20:00,39.36,39.4,39.34,39.34,59000.0,30.1483,30.1789,30.133,30.133,59000.0
2014-08-06 11:30:00,39.33,39.39,39.33,39.37,71200.0,30.1253,30.1713,30.1253,30.156,71200.0
2014-08-06 11:40:00,39.36,39.47,39.36,39.44,85800.0,30.1483,30.2326,30.1483,30.2096,85800.0
2014-08-06 11:50:00,39.44,39.47,39.44,39.45,51500.0,30.2096,30.2326,30.2096,30.2172,51500.0
2014-08-06 12:00:00,39.46,39.47,39.44,39.44,56700.0,30.2249,30.2326,30.2096,30.2096,56700.0
2014-08-06 12:10:00,39.43,39.44,39.34,39.37,84300.0,30.2019,30.2096,30.133,30.156,84300.0
2014-08-06 12:20:00,39.36,39.44,39.35,39.38,71000.0,30.1483,30.2096,30.1406,30.1636,71000.0
2014-08-06 12:30:00,39.38,39.51,39.38,39.5,165200.0,30.1636,30.2632,30.1636,30.2555,165200.0
2014-08-06 12:40:00,39.48,39.5,39.45,39.45,75300.0,30.2402,30.2555,30.2172,30.2172,75300.0
2014-08-06 12:50:00,39.44,39.45,39.4,39.41,68500.0,30.2096,30.2172,30.1789,30.1866,68500.0
2014-08-06 13:00:00,39.41,39.42,39.32,39.35,121900.0,30.1866,30.1943,30.1177,30.1406,121900.0
2014-08-06 13:10:00,39.36,39.41,39.34,39.41,174200.0,30.1483,30.1866,30.133,30.1866,174200.0
2014-08-06 13:20:00,39.41,39.43,39.36,39.36,64300.0,30.1866,30.2019,30.1483,30.1483,64300.0
2014-08-06 13:30:00,39.36,39.43,39.35,39.41,64200.0,30.1483,30.2019,30.1406,30.1866,64200.0
2014-08-06 13:40:00,39.41,39.41,39.33,39.34,93700.0,30.1866,30.1866,30.1253,30.133,93700.0
2014-08-06 13:50:00,39.34,39.34,39.29,39.29,94100.0,30.133,30.133,30.0947,30.0947,94100.0
2014-08-06 14:00:00,39.29,39.35,39.28,39.34,82200.0,30.0947,30.1406,30.087,30.133,82200.0
2014-08-06 14:10:00,39.34,39.34,39.31,39.33,67500.0,30.133,30.133,30.11,30.1253,67500.0
2014-08-06 14:20:00,39.33,39.33,39.29,39.29,56900.0,30.1253,30.1253,30.0947,30.0947,56900.0
2014-08-06 14:30:00,39.29,39.3,39.25,39.27,138200.0,30.0947,30.1023,30.064,30.0794,138200.0
2014-08-06 14:40:00,39.27,39.35,39.27,39.34,127600.0,30.0794,30.1406,30.0794,30.133,127600.0
2014-08-06 14:50:00,39.34,39.37,39.3,39.31,70300.0,30.133,30.156,30.1023,30.11,70300.0
2014-08-06 15:00:00,39.3,39.35,39.29,39.32,112900.0,30.1023,30.1406,30.0947,30.1177,112900.0
2014-08-06 15:10:00,39.31,39.33,39.27,39.32,103900.0,30.11,30.1253,30.0794,30.1177,103900.0
2014-08-06 15:20:00,39.33,39.35,39.3,39.33,80400.0,30.1253,30.1406,30.1023,30.1253,80400.0
2014-08-06 15:30:00,39.33,39.33,39.29,39.31,94500.0,30.1253,30.1253,30.0947,30.11,94500.0
2014-08-06 15:40:00,39.31,39.36,39.3,39.3,307400.0,30.11,30.1483,30.1023,30.1023,307400.0
2014-08-06 15:50:00,39.31,39.37,39.31,39.32,378500.0,30.11,30.156,30.11,30.1177,378500.0
2014-08-07 09:30:00,39.49,39.49,39.26,39.27,188100.0,30.2479,30.2479,30.0717,30.0794,188100.0
2014-08-07 09:40:00,39.26,39.3,39.16,39.17,110600.0,30.0717,30.1023,29.9951,30.0028,110600.0
2014-08-07 09:50:00,39.18,39.27,39.17,39.22,94700.0,30.0104,30.0794,30.0028,30.0411,94700.0
2014-08-07 10:00:00,39.22,39.29,39.16,39.16,261400.0,30.0411,30.0947,29.9951,29.9951,261400.0
2014-08-07 10:10:00,39.16,39.18,39.06,39.07,150900.0,29.9951,30.0104,29.9185,29.9262,150900.0
2014-08-07 10:20:00,39.08,39.11,39.03,39.06,110000.0,29.9338,29.9568,29.8955,29.9185,110000.0
2014-08-07 10:30:00,39.07,39.1,39.02,39.07,127000.0,29.9262,29.9492,29.8879,29.9262,127000.0
2014-08-07 10:40:00,39.07,39.09,38.96,38.98,248000.0,29.9262,29.9415,29.8419,29.8572,248000.0
2014-08-07 10:50:00,38.97,38.98,38.87,38.92,136000.0,29.8496,29.8572,29.773,29.8113,136000.0
2014-08-07 11:00:00,38.91,38.92,38.82,38.86,219500.0,29.8036,29.8113,29.7347,29.7653,219500.0
2014-08-07 11:10:00,38.86,38.92,38.84,38.91,154200.0,29.7653,29.8113,29.75,29.8036,154200.0
2014-08-07 11:20:00,38.9,38.98,38.86,38.9,263100.0,29.796,29.8572,29.7653,29.796,263100.0
2014-08-07 11:30:00,38.9,38.94,38.88,38.89,175500.0,29.796,29.8266,29.7806,29.7883,175500.0
2014-08-07 11:40:00,38.89,38.89,38.77,38.81,97100.0,29.7883,29.7883,29.6964,29.727,97100.0
2014-08-07 11:50:00,38.8,38.86,38.78,38.83,176100.0,29.7194,29.7653,29.704,29.7423,176100.0
2014-08-07 12:00:00,38.83,38.91,38.81,38.9,66000.0,29.7423,29.8036,29.727,29.796,66000.0
2014-08-07 12:10:00,38.9,38.9,38.77,38.78,60200.0,29.796,29.796,29.6964,29.704,60200.0
2014-08-07 12:20:00,38.78,38.85,38.75,38.81,65600.0,29.704,29.7577,29.6811,29.727,65600.0
2014-08-07 12:30:00,38.8,38.81,38.68,38.75,102800.0,29.7194,29.727,29.6274,29.6811,102800.0
2014-08-07 12:40:00,38.75,38.78,38.74,38.78,88500.0,29.6811,29.704,29.6734,29.704,88500.0
2014-08-07 12:50:00,38.77,38.78,38.73,38.73,67600.0,29.6964,29.704,29.6657,29.6657,67600.0
2014-08-07 13:00:00,38.74,38.79,38.73,38.77,810400.0,29.6734,29.7117,29.6657,29.6964,810400.0
2014-08-07 13:10:00,38.77,38.77,38.69,38.72,127000.0,29.6964,29.6964,29.6351,29.6581,127000.0
2014-08-07 13:20:00,38.71,38.71,38.64,38.66,126600.0,29.6504,29.6504,29.5968,29.6121,126600.0
2014-08-07 13:30:00,38.66,38.7,38.64,38.67,139900.0,29.6121,29.6428,29.5968,29.6198,139900.0
2014-08-07 13:40:00,38.68,38.7,38.63,38.68,102800.0,29.6274,29.6428,29.5892,29.6274,102800.0
2014-08-07 13:50:00,38.67,38.7,38.65,38.69,82600.0,29.6198,29.6428,29.6045,29.6351,82600.0
2014-08-07 14:00:00,38.69,38.69,38.6,38.66,164600.0,29.6351,29.6351,29.5662,29.6121,164600.0
2014-08-07 14:10:00,38.65,38.66,38.56,38.57,676800.0,29.6045,29.6121,29.5355,29.5432,676800.0
2014-08-07 14:20:00,38.57,38.57,38.51,38.54,111800.0,29.5432,29.5432,29.4972,29.5202,111800.0
2014-08-07 14:30:00,38.53,38.55,38.49,38.51,151500.0,29.5126,29.5279,29.4819,29.4972,151500.0
2014-08-07 14:40:00,38.51,38.58,38.51,38.52,138900.0,29.4972,29.5509,29.4972,29.5049,138900.0
2014-08-07 14:50:00,38.52,38.54,38.47,38.48,204400.0,29.5049,29.5202,29.4666,29.4743,204400.0
2014-08-07 15:00:00,38.48,38.52,38.42,38.45,238400.0,29.4743,29.5049,29.4283,29.4513,238400.0
2014-08-07 15:10:00,38.45,38.47,38.36,38.43,359000.0,29.4513,29.4666,29.3823,29.436,359000.0
2014-08-07 15:20:00,38.44,38.44,38.36,38.39,210400.0,29.4436,29.4436,29.3823,29.4053,210400.0
2014-08-07 15:30:00,38.39,38.4,38.33,38.38,282500.0,29.4053,29.413,29.3594,29.3977,282500.0
2014-08-07 15:40:00,38.38,38.41,38.36,38.37,519700.0,29.3977,29.4206,29.3823,29.39,519700.0
2014-08-07 15:50:00,38.37,38.47,38.37,38.41,855900.0,29.39,29.4666,29.39,29.4206,855900.0
2014-08-08 09:30:00,38.52,38.52,38.31,38.42,210900.0,29.5049,29.5049,29.344,29.4283,210900.0
2014-08-08 09:40:00,38.43,38.46,38.34,38.44,89700.0,29.436,29.4589,29.367,29.4436,89700.0
2014-08-08 09:50:00,38.44,38.52,38.43,38.43,84000.0,29.4436,29.5049,29.436,29.436,84000.0
2014-08-08 10:00:00,38.44,38.55,38.37,38.48,90600.0,29.4436,29.5279,29.39,29.4743,90600.0
2014-08-08 10:10:00,38.48,38.53,38.45,38.49,51400.0,29.4743,29.5126,29.4513,29.4819,51400.0
2014-08-08 10:20:00,38.49,38.53,38.39,38.44,175000.0,29.4819,29.5126,29.4053,29.4436,175000.0
2014-08-08 10:30:00,38.43,38.51,38.4,38.49,85900.0,29.436,29.4972,29.413,29.4819,85900.0
2014-08-08 10:40:00,38.5,38.55,38.48,38.5,174900.0,29.4896,29.5279,29.4743,29.4896,174900.0
2014-08-08 10:50:00,38.5,38.52,38.46,38.47,124700.0,29.4896,29.5049,29.4589,29.4666,124700.0
2014-08-08 11:00:00,38.47,38.5,38.45,38.48,161700.0,29.4666,29.4896,29.4513,29.4743,161700.0
2014-08-08 11:10:00,38.48,38.49,38.44,38.45,194900.0,29.4743,29.4819,29.4436,29.4513,194900.0
2014-08-08 11:20:00,38.45,38.49,38.43,38.46,198100.0,29.4513,29.4819,29.436,29.4589,198100.0
2014-08-08 11:30:00,38.47,38.48,38.43,38.46,210700.0,29.4666,29.4743,29.436,29.4589,210700.0
2014-08-08 11:40:00,38.45,38.47,38.4,38.41,114900.0,29.4513,29.4666,29.413,29.4206,114900.0
2014-08-08 11:50:00,38.41,38.41,38.37,38.39,133500.0,29.4206,29.4206,29.39,29.4053,133500.0
2014-08-08 12:00:00,38.4,38.4,38.34,38.34,87200.0,29.413,29.413,29.367,29.367,87200.0
2014-08-08 12:10:00,38.34,38.36,38.33,38.35,77600.0,29.367,29.3823,29.3594,29.3747,77600.0
2014-08-08 12:20:00,38.35,38.37,38.33,38.34,79500.0,29.3747,29.39,29.3594,29.367,79500.0
2014-08-08 12:30:00,38.34,38.34,38.26,38.29,182500.0,29.367,29.367,29.3057,29.3287,182500.0
2014-08-08 12:40:00,38.3,38.32,38.28,38.28,81300.0,29.3364,29.3517,29.3211,29.3211,81300.0
2014-08-08 12:50:00,38.28,38.3,38.24,38.24,109300.0,29.3211,29.3364,29.2904,29.2904,109300.0
2014-08-08 13:00:00,38.24,38.32,38.24,38.31,117000.0,29.2904,29.3517,29.2904,29.344,117000.0
2014-08-08 13:10:00,38.3,38.41,38.28,38.41,255000.0,29.3364,29.4206,29.3211,29.4206,255000.0
2014-08-08 13:20:00,38.42,38.46,38.37,38.37,298600.0,29.4283,29.4589,29.39,29.39,298600.0
2014-08-08 13:30:00,38.37,38.4,38.33,38.39,242800.0,29.39,29.413,29.3594,29.4053,242800.0
2014-08-08 13:40:00,38.4,38.45,38.35,38.37,319600.0,29.413,29.4513,29.3747,29.39,319600.0
2014-08-08 13:50:00,38.37,38.42,38.33,38.42,122300.0,29.39,29.4283,29.3594,29.4283,122300.0
2014-08-08 14:00:00,38.42,38.48,38.4,38.48,144100.0,29.4283,29.4743,29.413,29.4743,144100.0
2014-08-08 14:10:00,38.47,38.48,38.4,38.41,94500.0,29.4666,29.4743,29.413,29.4206,94500.0
2014-08-08 14:20:00,38.42,38.48,38.41,38.45,64500.0,29.4283,29.4743,29.4206,29.4513,64500.0
2014-08-08 14:30:00,38.45,38.47,38.42,38.45,160500.0,29.4513,29.4666,29.4283,29.4513,160500.0
2014-08-08 14:40:00,38.45,38.48,38.4,38.47,143500.0,29.4513,29.4743,29.413,29.4666,143500.0
2014-08-08 14:50:00,38.47,38.47,38.39,38.4,172200.0,29.4666,29.4666,29.4053,29.413,172200.0
2014-08-08 15:00:00,38.4,38.41,38.38,38.41,138700.0,29.413,29.4206,29.3977,29.4206,138700.0
2014-08-08 15:10:00,38.41,38.44,38.4,38.42,183600.0,29.4206,29.4436,29.413,29.4283,183600.0
2014-08-08 15:20:00,38.43,38.45,38.4,38.44,255500.0,29.436,29.4513,29.413,29.4436,255500.0
2014-08-08 15:30:00,38.44,38.49,38.44,38.46,395700.0,29.4436,29.4819,29.4436,29.4589,395700.0
2014-08-08 15:40:00,38.47,38.55,38.46,38.54,479900.0,29.4666,29.5279,29.4589,29.5202,479900.0
2014-08-08 15:50:00,38.54,38.55,38.49,38.5,879900.0,29.5202,29.5279,29.4819,29.4896,879900.0
2014-08-11 09:30:00,38.67,38.75,38.54,38.6,230300.0,29.6198,29.6811,29.5202,29.5662,230300.0
2014-08-11 09:40:00,38.59,38.59,38.44,38.48,142300.0,29.5585,29.5585,29.4436,29.4743,142300.0
2014-08-11 09:50:00,38.48,38.52,38.48,38.49,298700.0,29.4743,29.5049,29.4743,29.4819,298700.0
2014-08-11 10:00:00,38.5,38.58,38.47,38.57,581800.0,29.4896,29.5509,29.4666,29.5432,581800.0
2014-08-11 10:10:00,38.58,38.61,38.54,38.55,175500.0,29.5509,29.5738,29.5202,29.5279,175500.0
2014-08-11 10:20:00,38.54,38.55,38.45,38.46,235300.0,29.5202,29.5279,29.4513,29.4589,235300.0
2014-08-11 10:30:00,38.46,38.51,38.46,38.5,370400.0,29.4589,29.4972,29.4589,29.4896,370400.0
2014-08-11 10:40:00,38.5,38.5,38.48,38.49,152000.0,29.4896,29.4896,29.4743,29.4819,152000.0
2014-08-11 10:50:00,38.48,38.49,38.42,38.43,135800.0,29.4743,29.4819,29.4283,29.436,135800.0
2014-08-11 11:00:00,38.44,38.48,38.42,38.44,114300.0,29.4436,29.4743,29.4283,29.4436,114300.0
2014-08-11 11:10:00,38.44,38.49,38.44,38.49,878400.0,29.4436,29.4819,29.4436,29.4819,878400.0
2014-08-11 11:20:00,38.49,38.49,38.44,38.45,409100.0,29.4819,29.4819,29.4436,29.4513,409100.0
2014-08-11 11:30:00,38.45,38.45,38.36,38.37,298300.0,29.4513,29.4513,29.3823,29.39,298300.0
2014-08-11 11:40:00,38.37,38.39,38.34,38.34,105800.0,29.39,29.4053,29.367,29.367,105800.0
2014-08-11 11:50:00,38.35,38.36,38.31,38.35,117000.0,29.3747,29.3823,29.344,29.3747,117000.0
2014-08-11 12:00:00,38.35,38.38,38.32,38.38,73700.0,29.3747,29.3977,29.3517,29.3977,73700.0
2014-08-11 12:10:00,38.38,38.41,38.36,38.4,101000.0,29.3977,29.4206,29.3823,29.413,101000.0
2014-08-11 12:20:00,38.4,38.45,38.39,38.43,252800.0,29.413,29.4513,29.4053,29.436,252800.0
2014-08-11 12:30:00,38.43,38.49,38.41,38.46,237900.0,29.436,29.4819,29.4206,29.4589,237900.0
2014-08-11 12:40:00,38.46,38.47,38.43,38.44,209200.0,29.4589,29.4666,29.436,29.4436,209200.0
2014-08-11 12:50:00,38.44,38.45,38.42,38.42,90600.0,29.4436,29.4513,29.4283,29.4283,90600.0
2014-08-11 13:00:00,38.42,38.43,38.41,38.42,58600.0,29.4283,29.436,29.4206,29.4283,58600.0
2014-08-11 13:10:00,38.42,38.42,38.35,38.35,104700.0,29.4283,29.4283,29.3747,29.3747,104700.0
2014-08-11 13:20:00,38.35,38.37,38.29,38.29,86500.0,29.3747,29.39,29.3287,29.3287,86500.0
2014-08-11 13:30:00,38.3,38.4,38.29,38.39,120100.0,29.3364,29.413,29.3287,29.4053,120100.0
2014-08-11 13:40:00,38.39,38.44,38.39,38.44,102000.0,29.4053,29.4436,29.4053,29.4436,102000.0
2014-08-11 13:50:00,38.44,38.45,38.37,38.41,229800.0,29.4436,29.4513,29.39,29.4206,229800.0
2014-08-11 14:00:00,38.41,38.45,38.4,38.44,175600.0,29.4206,29.4513,29.413,29.4436,175600.0
2014-08-11 14:10:00,38.44,38.47,38.41,38.45,288400.0,29.4436,29.4666,29.4206,29.4513,288400.0
2014-08-11 14:20:00,38.45,38.45,38.41,38.44,136000.0,29.4513,29.4513,29.4206,29.4436,136000.0
2014-08-11 14:30:00,38.44,38.45,38.42,38.42,126900.0,29.4436,29.4513,29.4283,29.4283,126900.0
2014-08-11 14:40:00,38.43,38.45,38.42,38.42,88800.0,29.436,29.4513,29.4283,29.4283,88800.0
2014-08-11 14:50:00,38.42,38.47,38.42,38.44,664100.0,29.4283,29.4666,29.4283,29.4436,664100.0
2014-08-11 15:00:00,38.44,38.46,38.43,38.45,276300.0,29.4436,29.4589,29.436,29.4513,276300.0
2014-08-11 15:10:00,38.44,38.45,38.39,38.4,347200.0,29.4436,29.4513,29.4053,29.413,347200.0
2014-08-11 15:20:00,38.4,38.4,38.39,38.4,123300.0,29.413,29.413,29.4053,29.413,123300.0
2014-08-11 15:30:00,38.4,38.43,38.38,38.43,199900.0,29.413,29.436,29.3977,29.436,199900.0
2014-08-11 15:40:00,38.43,38.45,38.42,38.44,289100.0,29.436,29.4513,29.4283,29.4436,289100.0
2014-08-11 15:50:00,38.44,38.45,38.41,38.44,1232500.0,29.4436,29.4513,29.4206,29.4436,1232500.0
2014-08-12 09:30:00,38.46,38.47,38.36,38.42,235700.0,29.4589,29.4666,29.3823,29.4283,235700.0
2014-08-12 09:40:00,38.42,38.46,38.4,38.45,166700.0,29.4283,29.4589,29.413,29.4513,166700.0
2014-08-12 09:50:00,38.45,38.47,38.41,38.45,233500.0,29.4513,29.4666,29.4206,29.4513,233500.0
2014-08-12 10:00:00,38.45,38.47,38.38,38.41,358700.0,29.4513,29.4666,29.3977,29.4206,358700.0
2014-08-12 10:10:00,38.41,38.46,38.41,38.45,234200.0,29.4206,29.4589,29.4206,29.4513,234200.0
2014-08-12 10:20:00,38.45,38.46,38.39,38.45,338200.0,29.4513,29.4589,29.4053,29.4513,338200.0
2014-08-12 10:30:00,38.44,38.44,38.38,38.41,113800.0,29.4436,29.4436,29.3977,29.4206,113800.0
2014-08-12 10:40:00,38.41,38.43,38.27,38.29,635700.0,29.4206,29.436,29.3134,29.3287,635700.0
2014-08-12 10:50:00,38.29,38.37,38.29,38.36,125700.0,29.3287,29.39,29.3287,29.3823,125700.0
2014-08-12 11:00:00,38.35,38.35,38.26,38.29,169400.0,29.3747,29.3747,29.3057,29.3287,169400.0
2014-08-12 11:10:00,38.29,38.31,38.26,38.3,79100.0,29.3287,29.344,29.3057,29.3364,79100.0
2014-08-12 11:20:00,38.3,38.34,38.29,38.34,93800.0,29.3364,29.367,29.3287,29.367,93800.0
2014-08-12 11:30:00,38.33,38.33,38.26,38.28,139700.0,29.3594,29.3594,29.3057,29.3211,139700.0
2014-08-12 11:40:00,38.29,38.33,38.25,38.3,128800.0,29.3287,29.3594,29.2981,29.3364,128800.0
2014-08-12 11:50:00,38.3,38.35,38.3,38.31,39400.0,29.3364,29.3747,29.3364,29.344,39400.0
2014-08-12 12:00:00,38.31,38.35,38.26,38.35,102800.0,29.344,29.3747,29.3057,29.3747,102800.0
2014-08-12 12:10:00,38.34,38.39,38.34,38.39,146400.0,29.367,29.4053,29.367,29.4053,146400.0
2014-08-12 12:20:00,38.38,38.4,38.37,38.39,120800.0,29.3977,29.413,29.39,29.4053,120800.0
2014-08-12 12:30:00,38.39,38.4,38.37,38.39,106200.0,29.4053,29.413,29.39,29.4053,106200.0
2014-08-12 12:40:00,38.4,38.43,38.37,38.39,105300.0,29.413,29.436,29.39,29.4053,105300.0
2014-08-12 12:50:00,38.4,38.41,38.38,38.39,33100.0,29.413,29.4206,29.3977,29.4053,33100.0
2014-08-12 13:00:00,38.4,38.42,38.39,38.41,34600.0,29.413,29.4283,29.4053,29.4206,34600.0
2014-08-12 13:10:00,38.4,38.43,38.4,38.42,28600.0,29.413,29.436,29.413,29.4283,28600.0
2014-08-12 13:20:00,38.41,38.44,38.4,38.42,62800.0,29.4206,29.4436,29.413,29.4283,62800.0
2014-08-12 13:30:00,38.42,38.42,38.36,38.4,54800.0,29.4283,29.4283,29.3823,29.413,54800.0
2014-08-12 13:40:00,38.4,38.41,38.38,38.4,30400.0,29.413,29.4206,29.3977,29.413,30400.0
2014-08-12 13:50:00,38.4,38.44,38.4,38.42,56800.0,29.413,29.4436,29.413,29.4283,56800.0
2014-08-12 14:00:00,38.42,38.42,38.37,38.37,125600.0,29.4283,29.4283,29.39,29.39,125600.0
2014-08-12 14:10:00,38.37,38.4,38.36,38.39,57400.0,29.39,29.413,29.3823,29.4053,57400.0
2014-08-12 14:20:00,38.4,38.41,38.36,38.38,69300.0,29.413,29.4206,29.3823,29.3977,69300.0
2014-08-12 14:30:00,38.38,38.41,38.32,38.41,99300.0,29.3977,29.4206,29.3517,29.4206,99300.0
2014-08-12 14:40:00,38.4,38.41,38.37,38.38,82700.0,29.413,29.4206,29.39,29.3977,82700.0
2014-08-12 14:50:00,38.38,38.41,38.38,38.4,61100.0,29.3977,29.4206,29.3977,29.413,61100.0
2014-08-12 15:00:00,38.39,38.41,38.36,38.41,166300.0,29.4053,29.4206,29.3823,29.4206,166300.0
2014-08-12 15:10:00,38.41,38.43,38.39,38.41,55500.0,29.4206,29.436,29.4053,29.4206,55500.0
2014-08-12 15:20:00,38.4,38.42,38.39,38.4,52700.0,29.413,29.4283,29.4053,29.413,52700.0
2014-08-12 15:30:00,38.39,38.43,38.37,38.42,144700.0,29.4053,29.436,29.39,29.4283,144700.0
2014-08-12 15:40:00,38.42,38.45,38.38,38.39,630700.0,29.4283,29.4513,29.3977,29.4053,630700.0
2014-08-12 15:50:00,38.39,38.42,38.38,38.41,421400.0,29.4053,29.4283,29.3977,29.4206,421400.0
2014-08-13 09:30:00,38.65,38.72,38.49,38.58,402900.0,29.6045,29.6581,29.4819,29.5509,402900.0
2014-08-13 09:40:00,38.59,38.59,38.47,38.47,249600.0,29.5585,29.5585,29.4666,29.4666,249600.0
2014-08-13 09:50:00,38.48,38.49,38.42,38.45,126400.0,29.4743,29.4819,29.4283,29.4513,126400.0
2014-08-13 10:00:00,38.45,38.47,38.42,38.44,155200.0,29.4513,29.4666,29.4283,29.4436,155200.0
2014-08-13 10:10:00,38.43,38.49,38.43,38.45,164100.0,29.436,29.4819,29.436,29.4513,164100.0
2014-08-13 10:20:00,38.45,38.5,38.44,38.46,72100.0,29.4513,29.4896,29.4436,29.4589,72100.0
2014-08-13 10:30:00,38.47,38.49,38.43,38.46,178700.0,29.4666,29.4819,29.436,29.4589,178700.0
2014-08-13 10:40:00,38.45,38.48,38.45,38.48,64700.0,29.4513,29.4743,29.4513,29.4743,64700.0
2014-08-13 10:50:00,38.48,38.5,38.46,38.48,81900.0,29.4743,29.4896,29.4589,29.4743,81900.0
2014-08-13 11:00:00,38.48,38.5,38.47,38.48,418800.0,29.4743,29.4896,29.4666,29.4743,418800.0
2014-08-13 11:10:00,38.48,38.49,38.47,38.47,194800.0,29.4743,29.4819,29.4666,29.4666,194800.0
2014-08-13 11:20:00,38.48,38.48,38.45,38.46,89900.0,29.4743,29.4743,29.4513,29.4589,89900.0
2014-08-13 11:30:00,38.47,38.48,38.46,38.48,69600.0,29.4666,29.4743,29.4589,29.4743,69600.0
2014-08-13 11:40:00,38.48,38.48,38.44,38.47,127200.0,29.4743,29.4743,29.4436,29.4666,127200.0
2014-08-13 11:50:00,38.47,38.47,38.44,38.46,31900.0,29.4666,29.4666,29.4436,29.4589,31900.0
2014-08-13 12:00:00,38.45,38.47,38.39,38.4,127500.0,29.4513,29.4666,29.4053,29.413,127500.0
2014-08-13 12:10:00,38.4,38.43,38.4,38.42,27500.0,29.413,29.436,29.413,29.4283,27500.0
2014-08-13 12:20:00,38.42,38.46,38.38,38.45,50900.0,29.4283,29.4589,29.3977,29.4513,50900.0
2014-08-13 12:30:00,38.46,38.46,38.44,38.46,29500.0,29.4589,29.4589,29.4436,29.4589,29500.0
2014-08-13 12:40:00,38.46,38.46,38.42,38.45,67200.0,29.4589,29.4589,29.4283,29.4513,67200.0
2014-08-13 12:50:00,38.45,38.46,38.43,38.44,40700.0,29.4513,29.4589,29.436,29.4436,40700.0
2014-08-13 13:00:00,38.44,38.44,38.41,38.41,53900.0,29.4436,29.4436,29.4206,29.4206,53900.0
2014-08-13 13:10:00,38.41,38.43,38.37,38.37,76700.0,29.4206,29.436,29.39,29.39,76700.0
2014-08-13 13:20:00,38.38,38.4,38.37,38.4,43300.0,29.3977,29.413,29.39,29.413,43300.0
2014-08-13 13:30:00,38.4,38.41,38.38,38.38,75100.0,29.413,29.4206,29.3977,29.3977,75100.0
2014-08-13 13:40:00,38.39,38.4,38.38,38.4,73700.0,29.4053,29.413,29.3977,29.413,73700.0
2014-08-13 13:50:00,38.39,38.4,38.39,38.39,51800.0,29.4053,29.413,29.4053,29.4053,51800.0
2014-08-13 14:00:00,38.4,38.4,38.3,38.3,207100.0,29.413,29.413,29.3364,29.3364,207100.0
2014-08-13 14:10:00,38.3,38.36,38.3,38.34,99400.0,29.3364,29.3823,29.3364,29.367,99400.0
2014-08-13 14:20:00,38.33,38.36,38.31,38.34,114800.0,29.3594,29.3823,29.344,29.367,114800.0
2014-08-13 14:30:00,38.34,38.38,38.34,38.37,72100.0,29.367,29.3977,29.367,29.39,72100.0
2014-08-13 14:40:00,38.38,38.38,38.37,38.37,21100.0,29.3977,29.3977,29.39,29.39,21100.0
2014-08-13 14:50:00,38.38,38.39,38.37,38.39,34000.0,29.3977,29.4053,29.39,29.4053,34000.0
2014-08-13 15:00:00,38.39,38.43,38.38,38.41,79200.0,29.4053,29.436,29.3977,29.4206,79200.0
2014-08-13 15:10:00,38.41,38.43,38.4,38.4,83300.0,29.4206,29.436,29.413,29.413,83300.0
2014-08-13 15:20:00,38.41,38.43,38.4,38.4,124000.0,29.4206,29.436,29.413,29.413,124000.0
2014-08-13 15:30:00,38.4,38.43,38.38,38.42,266600.0,29.413,29.436,29.3977,29.4283,266600.0
2014-08-13 15:40:00,38.41,38.45,38.41,38.45,231400.0,29.4206,29.4513,29.4206,29.4513,231400.0
2014-08-13 15:50:00,38.45,38.46,38.43,38.45,320400.0,29.4513,29.4589,29.436,29.4513,320400.0
2014-08-14 09:30:00,38.51,38.54,38.4,38.47,109100.0,29.4972,29.5202,29.413,29.4666,109100.0
2014-08-14 09:40:00,38.48,38.5,38.39,38.39,93700.0,29.4743,29.4896,29.4053,29.4053,93700.0
2014-08-14 09:50:00,38.4,38.42,38.28,38.29,152600.0,29.413,29.4283,29.3211,29.3287,152600.0
2014-08-14 10:00:00,38.29,38.35,38.28,38.3,143600.0,29.3287,29.3747,29.3211,29.3364,143600.0
2014-08-14 10:10:00,38.3,38.39,38.29,38.37,137100.0,29.3364,29.4053,29.3287,29.39,137100.0
2014-08-14 10:20:00,38.37,38.39,38.33,38.33,87600.0,29.39,29.4053,29.3594,29.3594,87600.0
2014-08-14 10:30:00,38.33,38.38,38.33,38.37,76500.0,29.3594,29.3977,29.3594,29.39,76500.0
2014-08-14 10:40:00,38.37,38.42,38.36,38.41,65200.0,29.39,29.4283,29.3823,29.4206,65200.0
2014-08-14 10:50:00,38.41,38.43,38.38,38.43,43200.0,29.4206,29.436,29.3977,29.436,43200.0
2014-08-14 11:00:00,38.42,38.45,38.4,38.41,219200.0,29.4283,29.4513,29.413,29.4206,219200.0
2014-08-14 11:10:00,38.41,38.41,38.37,38.39,106600.0,29.4206,29.4206,29.39,29.4053,106600.0
2014-08-14 11:20:00,38.38,38.39,38.34,38.34,93800.0,29.3977,29.4053,29.367,29.367,93800.0
2014-08-14 11:30:00,38.34,38.37,38.29,38.33,140400.0,29.367,29.39,29.3287,29.3594,140400.0
2014-08-14 11:40:00,38.33,38.33,38.3,38.33,90100.0,29.3594,29.3594,29.3364,29.3594,90100.0
2014-08-14 11:50:00,38.33,38.37,38.31,38.37,59000.0,29.3594,29.39,29.344,29.39,59000.0
2014-08-14 12:00:00,38.37,38.39,38.36,38.38,50700.0,29.39,29.4053,29.3823,29.3977,50700.0
2014-08-14 12:10:00,38.38,38.38,38.37,38.37,26000.0,29.3977,29.3977,29.39,29.39,26000.0
2014-08-14 12:20:00,38.37,38.38,38.37,38.38,12300.0,29.39,29.3977,29.39,29.3977,12300.0
2014-08-14 12:30:00,38.37,38.38,38.37,38.37,28100.0,29.39,29.3977,29.39,29.39,28100.0
2014-08-14 12:40:00,38.38,38.38,38.37,38.38,19300.0,29.3977,29.3977,29.39,29.3977,19300.0
2014-08-14 12:50:00,38.37,38.38,38.32,38.33,130600.0,29.39,29.3977,29.3517,29.3594,130600.0
2014-08-14 13:00:00,38.32,38.34,38.29,38.29,72200.0,29.3517,29.367,29.3287,29.3287,72200.0
2014-08-14 13:10:00,38.29,38.33,38.28,38.31,93200.0,29.3287,29.3594,29.3211,29.344,93200.0
2014-08-14 13:20:00,38.3,38.35,38.3,38.34,38600.0,29.3364,29.3747,29.3364,29.367,38600.0
2014-08-14 13:30:00,38.33,38.35,38.33,38.34,23800.0,29.3594,29.3747,29.3594,29.367,23800.0
2014-08-14 13:40:00,38.35,38.35,38.33,38.34,52900.0,29.3747,29.3747,29.3594,29.367,52900.0
2014-08-14 13:50:00,38.34,38.34,38.29,38.3,102800.0,29.367,29.367,29.3287,29.3364,102800.0
2014-08-14 14:00:00,38.29,38.33,38.29,38.33,75600.0,29.3287,29.3594,29.3287,29.3594,75600.0
2014-08-14 14:10:00,38.33,38.33,38.31,38.31,37800.0,29.3594,29.3594,29.344,29.344,37800.0
2014-08-14 14:20:00,38.32,38.33,38.29,38.29,75700.0,29.3517,29.3594,29.3287,29.3287,75700.0
2014-08-14 14:30:00,38.29,38.32,38.29,38.3,110100.0,29.3287,29.3517,29.3287,29.3364,110100.0
2014-08-14 14:40:00,38.3,38.32,38.29,38.32,103100.0,29.3364,29.3517,29.3287,29.3517,103100.0
2014-08-14 14:50:00,38.32,38.36,38.32,38.33,102800.0,29.3517,29.3823,29.3517,29.3594,102800.0
2014-08-14 15:00:00,38.33,38.34,38.33,38.34,60400.0,29.3594,29.367,29.3594,29.367,60400.0
2014-08-14 15:10:00,38.34,38.34,38.3,38.3,166200.0,29.367,29.367,29.3364,29.3364,166200.0
2014-08-14 15:20:00,38.31,38.31,38.28,38.3,502000.0,29.344,29.344,29.3211,29.3364,502000.0
2014-08-14 15:30:00,38.3,38.3,38.27,38.27,182300.0,29.3364,29.3364,29.3134,29.3134,182300.0
2014-08-14 15:40:00,38.27,38.3,38.27,38.3,308400.0,29.3134,29.3364,29.3134,29.3364,308400.0
2014-08-14 15:50:00,38.29,38.31,38.27,38.28,1598200.0,29.3287,29.344,29.3134,29.3211,1598200.0
2014-08-15 09:30:00,38.4,38.54,38.29,38.33,869900.0,29.413,29.5202,29.3287,29.3594,869900.0
2014-08-15 09:40:00,38.33,38.35,38.3,38.33,209500.0,29.3594,29.3747,29.3364,29.3594,209500.0
2014-08-15 09:50:00,38.33,38.34,38.27,38.3,109900.0,29.3594,29.367,29.3134,29.3364,109900.0
2014-08-15 10:00:00,38.3,38.31,38.29,38.3,76700.0,29.3364,29.344,29.3287,29.3364,76700.0
2014-08-15 10:10:00,38.3,38.33,38.27,38.32,225300.0,29.3364,29.3594,29.3134,29.3517,225300.0
2014-08-15 10:20:00,38.32,38.36,38.3,38.35,560800.0,29.3517,29.3823,29.3364,29.3747,560800.0
2014-08-15 10:30:00,38.35,38.44,38.35,38.44,295700.0,29.3747,29.4436,29.3747,29.4436,295700.0
2014-08-15 10:40:00,38.44,38.45,38.22,38.24,273100.0,29.4436,29.4513,29.2751,29.2904,273100.0
2014-08-15 10:50:00,38.23,38.24,37.92,38.12,331600.0,29.2828,29.2904,29.0453,29.1985,331600.0
2014-08-15 11:00:00,38.12,38.14,38.04,38.12,121400.0,29.1985,29.2138,29.1372,29.1985,121400.0
2014-08-15 11:10:00,38.13,38.21,38.12,38.14,73600.0,29.2062,29.2674,29.1985,29.2138,73600.0
2014-08-15 11:20:00,38.13,38.13,38.0,38.02,118300.0,29.2062,29.2062,29.1066,29.1219,118300.0
2014-08-15 11:30:00,38.02,38.12,38.0,38.12,92100.0,29.1219,29.1985,29.1066,29.1985,92100.0
2014-08-15 11:40:00,38.12,38.14,38.07,38.07,67300.0,29.1985,29.2138,29.1602,29.1602,67300.0
2014-08-15 11:50:00,38.07,38.07,37.9,37.97,149900.0,29.1602,29.1602,29.03,29.0836,149900.0
2014-08-15 12:00:00,37.97,38.06,37.91,38.04,78600.0,29.0836,29.1526,29.0377,29.1372,78600.0
2014-08-15 12:10:00,38.03,38.06,37.98,38.02,56200.0,29.1296,29.1526,29.0913,29.1219,56200.0
2014-08-15 12:20:00,38.02,38.12,37.96,38.12,50900.0,29.1219,29.1985,29.076,29.1985,50900.0
2014-08-15 12:30:00,38.12,38.12,38.01,38.09,73500.0,29.1985,29.1985,29.1143,29.1755,73500.0
2014-08-15 12:40:00,38.09,38.12,38.02,38.02,60100.0,29.1755,29.1985,29.1219,29.1219,60100.0
2014-08-15 12:50:00,38.03,38.04,37.99,38.01,45600.0,29.1296,29.1372,29.0989,29.1143,45600.0
2014-08-15 13:00:00,38.01,38.04,37.97,38.01,185700.0,29.1143,29.1372,29.0836,29.1143,185700.0
2014-08-15 13:10:00,38.01,38.05,38.01,38.05,53600.0,29.1143,29.1449,29.1143,29.1449,53600.0
2014-08-15 13:20:00,38.05,38.06,38.03,38.06,45500.0,29.1449,29.1526,29.1296,29.1526,45500.0
2014-08-15 13:30:00,38.06,38.07,38.0,38.03,69000.0,29.1526,29.1602,29.1066,29.1296,69000.0
2014-08-15 13:40:00,38.04,38.05,37.97,37.97,80400.0,29.1372,29.1449,29.0836,29.0836,80400.0
2014-08-15 13:50:00,37.97,38.0,37.95,37.98,92300.0,29.0836,29.1066,29.0683,29.0913,92300.0
2014-08-15 14:00:00,37.98,38.05,37.98,38.02,73800.0,29.0913,29.1449,29.0913,29.1219,73800.0
2014-08-15 14:10:00,38.02,38.05,38.02,38.05,50300.0,29.1219,29.1449,29.1219,29.1449,50300.0
2014-08-15 14:20:00,38.04,38.18,38.03,38.18,130000.0,29.1372,29.2445,29.1296,29.2445,130000.0
2014-08-15 14:30:00,38.18,38.21,38.13,38.14,51800.0,29.2445,29.2674,29.2062,29.2138,51800.0
2014-08-15 14:40:00,38.14,38.21,38.14,38.19,68200.0,29.2138,29.2674,29.2138,29.2521,68200.0
2014-08-15 14:50:00,38.19,38.2,38.16,38.18,41800.0,29.2521,29.2598,29.2291,29.2445,41800.0
2014-08-15 15:00:00,38.18,38.18,38.14,38.16,60900.0,29.2445,29.2445,29.2138,29.2291,60900.0
2014-08-15 15:10:00,38.15,38.17,38.14,38.15,97100.0,29.2215,29.2368,29.2138,29.2215,97100.0
2014-08-15 15:20:00,38.16,38.17,38.14,38.14,105500.0,29.2291,29.2368,29.2138,29.2138,105500.0
2014-08-15 15:30:00,38.15,38.21,38.14,38.19,139000.0,29.2215,29.2674,29.2138,29.2521,139000.0
2014-08-15 15:40:00,38.19,38.22,38.18,38.2,104700.0,29.2521,29.2751,29.2445,29.2598,104700.0
2014-08-15 15:50:00,38.2,38.28,38.19,38.24,413600.0,29.2598,29.3211,29.2521,29.2904,413600.0
2014-08-18 09:30:00,38.48,38.68,38.48,38.57,179800.0,29.4743,29.6274,29.4743,29.5432,179800.0
2014-08-18 09:40:00,38.57,38.66,38.56,38.58,88300.0,29.5432,29.6121,29.5355,29.5509,88300.0
2014-08-18 09:50:00,38.58,38.6,38.53,38.57,104700.0,29.5509,29.5662,29.5126,29.5432,104700.0
2014-08-18 10:00:00,38.57,38.58,38.48,38.56,220600.0,29.5432,29.5509,29.4743,29.5355,220600.0
2014-08-18 10:10:00,38.56,38.61,38.55,38.55,173300.0,29.5355,29.5738,29.5279,29.5279,173300.0
2014-08-18 10:20:00,38.55,38.6,38.54,38.54,158000.0,29.5279,29.5662,29.5202,29.5202,158000.0
2014-08-18 10:30:00,38.55,38.61,38.54,38.59,112000.0,29.5279,29.5738,29.5202,29.5585,112000.0
2014-08-18 10:40:00,38.59,38.6,38.55,38.56,59600.0,29.5585,29.5662,29.5279,29.5355,59600.0
2014-08-18 10:50:00,38.57,38.59,38.54,38.59,166000.0,29.5432,29.5585,29.5202,29.5585,166000.0
2014-08-18 11:00:00,38.59,38.59,38.49,38.49,91000.0,29.5585,29.5585,29.4819,29.4819,91000.0
2014-08-18 11:10:00,38.5,38.51,38.48,38.51,79900.0,29.4896,29.4972,29.4743,29.4972,79900.0
2014-08-18 11:20:00,38.51,38.55,38.5,38.53,58800.0,29.4972,29.5279,29.4896,29.5126,58800.0
2014-08-18 11:30:00,38.53,38.56,38.51,38.55,57400.0,29.5126,29.5355,29.4972,29.5279,57400.0
2014-08-18 11:40:00,38.56,38.57,38.53,38.55,43600.0,29.5355,29.5432,29.5126,29.5279,43600.0
2014-08-18 11:50:00,38.56,38.58,38.52,38.54,76600.0,29.5355,29.5509,29.5049,29.5202,76600.0
2014-08-18 12:00:00,38.53,38.58,38.52,38.54,64200.0,29.5126,29.5509,29.5049,29.5202,64200.0
2014-08-18 12:10:00,38.54,38.59,38.54,38.55,70500.0,29.5202,29.5585,29.5202,29.5279,70500.0
2014-08-18 12:20:00,38.54,38.55,38.52,38.52,36500.0,29.5202,29.5279,29.5049,29.5049,36500.0
2014-08-18 12:30:00,38.52,38.58,38.52,38.57,39200.0,29.5049,29.5509,29.5049,29.5432,39200.0
2014-08-18 12:40:00,38.57,38.57,38.54,38.54,21800.0,29.5432,29.5432,29.5202,29.5202,21800.0
2014-08-18 12:50:00,38.54,38.55,38.48,38.48,67300.0,29.5202,29.5279,29.4743,29.4743,67300.0
2014-08-18 13:00:00,38.48,38.51,38.48,38.5,46800.0,29.4743,29.4972,29.4743,29.4896,46800.0
2014-08-18 13:10:00,38.49,38.55,38.49,38.55,40100.0,29.4819,29.5279,29.4819,29.5279,40100.0
2014-08-18 13:20:00,38.54,38.56,38.54,38.55,17500.0,29.5202,29.5355,29.5202,29.5279,17500.0
2014-08-18 13:30:00,38.56,38.57,38.55,38.56,16300.0,29.5355,29.5432,29.5279,29.5355,16300.0
2014-08-18 13:40:00,38.56,38.58,38.56,38.58,29900.0,29.5355,29.5509,29.5355,29.5509,29900.0
2014-08-18 13:50:00,38.58,38.59,38.57,38.58,26700.0,29.5509,29.5585,29.5432,29.5509,26700.0
2014-08-18 14:00:00,38.57,38.58,38.56,38.57,39600.0,29.5432,29.5509,29.5355,29.5432,39600.0
2014-08-18 14:10:00,38.56,38.57,38.53,38.53,40200.0,29.5355,29.5432,29.5126,29.5126,40200.0
2014-08-18 14:20:00,38.53,38.57,38.51,38.56,125300.0,29.5126,29.5432,29.4972,29.5355,125300.0
2014-08-18 14:30:00,38.56,38.57,38.51,38.52,75300.0,29.5355,29.5432,29.4972,29.5049,75300.0
2014-08-18 14:40:00,38.53,38.56,38.52,38.55,53700.0,29.5126,29.5355,29.5049,29.5279,53700.0
2014-08-18 14:50:00,38.55,38.56,38.54,38.56,51900.0,29.5279,29.5355,29.5202,29.5355,51900.0
2014-08-18 15:00:00,38.56,38.59,38.55,38.58,63500.0,29.5355,29.5585,29.5279,29.5509,63500.0
2014-08-18 15:10:00,38.58,38.59,38.57,38.58,74900.0,29.5509,29.5585,29.5432,29.5509,74900.0
2014-08-18 15:20:00,38.58,38.58,38.55,38.56,62900.0,29.5509,29.5509,29.5279,29.5355,62900.0
2014-08-18 15:30:00,38.55,38.58,38.55,38.56,196100.0,29.5279,29.5509,29.5279,29.5355,196100.0
2014-08-18 15:40:00,38.55,38.56,38.53,38.54,140600.0,29.5279,29.5355,29.5126,29.5202,140600.0
2014-08-18 15:50:00,38.54,38.56,38.52,38.55,489200.0,29.5202,29.5355,29.5049,29.5279,489200.0
2014-08-19 09:30:00,38.52,38.6,38.45,38.48,200200.0,29.5049,29.5662,29.4513,29.4743,200200.0
2014-08-19 09:40:00,38.48,38.51,38.38,38.4,109700.0,29.4743,29.4972,29.3977,29.413,109700.0
2014-08-19 09:50:00,38.41,38.44,38.38,38.42,58600.0,29.4206,29.4436,29.3977,29.4283,58600.0
2014-08-19 10:00:00,38.42,38.5,38.42,38.48,37200.0,29.4283,29.4896,29.4283,29.4743,37200.0
2014-08-19 10:10:00,38.48,38.52,38.47,38.51,65700.0,29.4743,29.5049,29.4666,29.4972,65700.0
2014-08-19 10:20:00,38.51,38.51,38.48,38.48,34900.0,29.4972,29.4972,29.4743,29.4743,34900.0
2014-08-19 10:30:00,38.48,38.56,38.48,38.54,67100.0,29.4743,29.5355,29.4743,29.5202,67100.0
2014-08-19 10:40:00,38.54,38.56,38.52,38.56,61100.0,29.5202,29.5355,29.5049,29.5355,61100.0
2014-08-19 10:50:00,38.56,38.59,38.55,38.57,53700.0,29.5355,29.5585,29.5279,29.5432,53700.0
2014-08-19 11:00:00,38.57,38.59,38.56,38.59,53400.0,29.5432,29.5585,29.5355,29.5585,53400.0
2014-08-19 11:10:00,38.59,38.61,38.56,38.57,47900.0,29.5585,29.5738,29.5355,29.5432,47900.0
2014-08-19 11:20:00,38.57,38.58,38.56,38.57,29400.0,29.5432,29.5509,29.5355,29.5432,29400.0
2014-08-19 11:30:00,38.58,38.58,38.49,38.5,63200.0,29.5509,29.5509,29.4819,29.4896,63200.0
2014-08-19 11:40:00,38.5,38.52,38.46,38.48,133500.0,29.4896,29.5049,29.4589,29.4743,133500.0
2014-08-19 11:50:00,38.47,38.49,38.46,38.49,74400.0,29.4666,29.4819,29.4589,29.4819,74400.0
2014-08-19 12:00:00,38.49,38.51,38.48,38.51,38400.0,29.4819,29.4972,29.4743,29.4972,38400.0
2014-08-19 12:10:00,38.51,38.55,38.49,38.54,53000.0,29.4972,29.5279,29.4819,29.5202,53000.0
2014-08-19 12:20:00,38.54,38.59,38.53,38.58,30400.0,29.5202,29.5585,29.5126,29.5509,30400.0
2014-08-19 12:30:00,38.57,38.59,38.56,38.57,25000.0,29.5432,29.5585,29.5355,29.5432,25000.0
2014-08-19 12:40:00,38.56,38.59,38.56,38.58,51700.0,29.5355,29.5585,29.5355,29.5509,51700.0
2014-08-19 12:50:00,38.59,38.64,38.59,38.63,116400.0,29.5585,29.5968,29.5585,29.5892,116400.0
2014-08-19 13:00:00,38.62,38.64,38.62,38.62,25800.0,29.5815,29.5968,29.5815,29.5815,25800.0
2014-08-19 13:10:00,38.63,38.63,38.59,38.59,31500.0,29.5892,29.5892,29.5585,29.5585,31500.0
2014-08-19 13:20:00,38.6,38.61,38.6,38.61,16500.0,29.5662,29.5738,29.5662,29.5738,16500.0
2014-08-19 13:30:00,38.61,38.61,38.59,38.59,16600.0,29.5738,29.5738,29.5585,29.5585,16600.0
2014-08-19 13:40:00,38.6,38.61,38.59,38.61,35200.0,29.5662,29.5738,29.5585,29.5738,35200.0
2014-08-19 13:50:00,38.61,38.61,38.58,38.59,42700.0,29.5738,29.5738,29.5509,29.5585,42700.0
2014-08-19 14:00:00,38.59,38.61,38.59,38.59,30900.0,29.5585,29.5738,29.5585,29.5585,30900.0
2014-08-19 14:10:00,38.59,38.62,38.59,38.62,28800.0,29.5585,29.5815,29.5585,29.5815,28800.0
2014-08-19 14:20:00,38.62,38.65,38.62,38.63,36200.0,29.5815,29.6045,29.5815,29.5892,36200.0
2014-08-19 14:30:00,38.63,38.64,38.61,38.63,31900.0,29.5892,29.5968,29.5738,29.5892,31900.0
2014-08-19 14:40:00,38.64,38.64,38.6,38.6,29700.0,29.5968,29.5968,29.5662,29.5662,29700.0
2014-08-19 14:50:00,38.59,38.6,38.58,38.59,37500.0,29.5585,29.5662,29.5509,29.5585,37500.0
2014-08-19 15:00:00,38.59,38.62,38.58,38.61,97900.0,29.5585,29.5815,29.5509,29.5738,97900.0
2014-08-19 15:10:00,38.61,38.61,38.58,38.59,53800.0,29.5738,29.5738,29.5509,29.5585,53800.0
2014-08-19 15:20:00,38.58,38.6,38.56,38.6,47800.0,29.5509,29.5662,29.5355,29.5662,47800.0
2014-08-19 15:30:00,38.59,38.6,38.56,38.57,54300.0,29.5585,29.5662,29.5355,29.5432,54300.0
2014-08-19 15:40:00,38.56,38.59,38.56,38.59,95800.0,29.5355,29.5585,29.5355,29.5585,95800.0
2014-08-19 15:50:00,38.59,38.6,38.57,38.58,241500.0,29.5585,29.5662,29.5432,29.5509,241500.0
2014-08-20 09:30:00,38.53,38.59,38.44,38.48,80200.0,29.5126,29.5585,29.4436,29.4743,80200.0
2014-08-20 09:40:00,38.49,38.58,38.46,38.58,45900.0,29.4819,29.5509,29.4589,29.5509,45900.0
2014-08-20 09:50:00,38.59,38.64,38.58,38.61,24000.0,29.5585,29.5968,29.5509,29.5738,24000.0
2014-08-20 10:00:00,38.62,38.65,38.6,38.64,22400.0,29.5815,29.6045,29.5662,29.5968,22400.0
2014-08-20 10:10:00,38.64,38.7,38.64,38.69,58700.0,29.5968,29.6428,29.5968,29.6351,58700.0
2014-08-20 10:20:00,38.69,38.7,38.67,38.69,29100.0,29.6351,29.6428,29.6198,29.6351,29100.0
2014-08-20 10:30:00,38.69,38.69,38.63,38.64,56500.0,29.6351,29.6351,29.5892,29.5968,56500.0
2014-08-20 10:40:00,38.64,38.7,38.64,38.69,19800.0,29.5968,29.6428,29.5968,29.6351,19800.0
2014-08-20 10:50:00,38.69,38.72,38.68,38.7,16800.0,29.6351,29.6581,29.6274,29.6428,16800.0
2014-08-20 11:00:00,38.7,38.71,38.67,38.7,36000.0,29.6428,29.6504,29.6198,29.6428,36000.0
2014-08-20 11:10:00,38.69,38.71,38.68,38.69,20700.0,29.6351,29.6504,29.6274,29.6351,20700.0
2014-08-20 11:20:00,38.69,38.71,38.67,38.68,20800.0,29.6351,29.6504,29.6198,29.6274,20800.0
2014-08-20 11:30:00,38.68,38.72,38.68,38.72,30100.0,29.6274,29.6581,29.6274,29.6581,30100.0
2014-08-20 11:40:00,38.72,38.72,38.7,38.71,12000.0,29.6581,29.6581,29.6428,29.6504,12000.0
2014-08-20 11:50:00,38.71,38.72,38.69,38.72,18200.0,29.6504,29.6581,29.6351,29.6581,18200.0
2014-08-20 12:00:00,38.72,38.73,38.7,38.72,32500.0,29.6581,29.6657,29.6428,29.6581,32500.0
2014-08-20 12:10:00,38.72,38.72,38.69,38.7,18200.0,29.6581,29.6581,29.6351,29.6428,18200.0
2014-08-20 12:20:00,38.7,38.73,38.69,38.71,22100.0,29.6428,29.6657,29.6351,29.6504,22100.0
2014-08-20 12:30:00,38.71,38.72,38.69,38.7,16100.0,29.6504,29.6581,29.6351,29.6428,16100.0
2014-08-20 12:40:00,38.7,38.7,38.66,38.66,13100.0,29.6428,29.6428,29.6121,29.6121,13100.0
2014-08-20 12:50:00,38.66,38.68,38.66,38.67,10900.0,29.6121,29.6274,29.6121,29.6198,10900.0
2014-08-20 13:00:00,38.68,38.68,38.66,38.67,23500.0,29.6274,29.6274,29.6121,29.6198,23500.0
2014-08-20 13:10:00,38.67,38.7,38.66,38.69,21700.0,29.6198,29.6428,29.6121,29.6351,21700.0
2014-08-20 13:20:00,38.69,38.7,38.67,38.68,25100.0,29.6351,29.6428,29.6198,29.6274,25100.0
2014-08-20 13:30:00,38.68,38.71,38.66,38.68,27500.0,29.6274,29.6504,29.6121,29.6274,27500.0
2014-08-20 13:40:00,38.68,38.7,38.65,38.65,21100.0,29.6274,29.6428,29.6045,29.6045,21100.0
2014-08-20 13:50:00,38.65,38.67,38.64,38.65,21600.0,29.6045,29.6198,29.5968,29.6045,21600.0
2014-08-20 14:00:00,38.64,38.65,38.54,38.61,80000.0,29.5968,29.6045,29.5202,29.5738,80000.0
2014-08-20 14:10:00,38.6,38.65,38.56,38.62,55000.0,29.5662,29.6045,29.5355,29.5815,55000.0
2014-08-20 14:20:00,38.62,38.7,38.62,38.69,65300.0,29.5815,29.6428,29.5815,29.6351,65300.0
2014-08-20 14:30:00,38.69,38.75,38.69,38.73,61800.0,29.6351,29.6811,29.6351,29.6657,61800.0
2014-08-20 14:40:00,38.72,38.78,38.72,38.78,44200.0,29.6581,29.704,29.6581,29.704,44200.0
2014-08-20 14:50:00,38.78,38.8,38.77,38.79,27600.0,29.704,29.7194,29.6964,29.7117,27600.0
2014-08-20 15:00:00,38.78,38.82,38.78,38.8,53000.0,29.704,29.7347,29.704,29.7194,53000.0
2014-08-20 15:10:00,38.81,38.86,38.8,38.86,110800.0,29.727,29.7653,29.7194,29.7653,110800.0
2014-08-20 15:20:00,38.86,38.87,38.83,38.85,95700.0,29.7653,29.773,29.7423,29.7577,95700.0
2014-08-20 15:30:00,38.85,38.86,38.8,38.8,71500.0,29.7577,29.7653,29.7194,29.7194,71500.0
2014-08-20 15:40:00,38.8,38.84,38.8,38.8,102100.0,29.7194,29.75,29.7194,29.7194,102100.0
2014-08-20 15:50:00,38.8,38.81,38.76,38.77,185500.0,29.7194,29.727,29.6887,29.6964,185500.0
2014-08-21 09:30:00,38.78,38.86,38.75,38.76,42800.0,29.704,29.7653,29.6811,29.6887,42800.0
2014-08-21 09:40:00,38.77,38.83,38.74,38.81,33200.0,29.6964,29.7423,29.6734,29.727,33200.0
2014-08-21 09:50:00,38.81,38.95,38.8,38.93,56400.0,29.727,29.8343,29.7194,29.8189,56400.0
2014-08-21 10:00:00,38.95,38.97,38.82,38.83,45100.0,29.8343,29.8496,29.7347,29.7423,45100.0
2014-08-21 10:10:00,38.82,38.93,38.81,38.93,52700.0,29.7347,29.8189,29.727,29.8189,52700.0
2014-08-21 10:20:00,38.94,38.96,38.94,38.95,51300.0,29.8266,29.8419,29.8266,29.8343,51300.0
2014-08-21 10:30:00,38.95,38.99,38.93,38.98,34400.0,29.8343,29.8649,29.8189,29.8572,34400.0
2014-08-21 10:40:00,38.97,39.0,38.94,38.96,36200.0,29.8496,29.8726,29.8266,29.8419,36200.0
2014-08-21 10:50:00,38.97,39.01,38.97,38.98,28500.0,29.8496,29.8802,29.8496,29.8572,28500.0
2014-08-21 11:00:00,38.99,39.02,38.98,39.01,21600.0,29.8649,29.8879,29.8572,29.8802,21600.0
2014-08-21 11:10:00,39.01,39.04,39.0,39.02,29200.0,29.8802,29.9032,29.8726,29.8879,29200.0
2014-08-21 11:20:00,39.03,39.05,39.01,39.01,45800.0,29.8955,29.9109,29.8802,29.8802,45800.0
2014-08-21 11:30:00,39.01,39.03,38.99,38.99,55300.0,29.8802,29.8955,29.8649,29.8649,55300.0
2014-08-21 11:40:00,38.99,39.0,38.96,38.96,49000.0,29.8649,29.8726,29.8419,29.8419,49000.0
2014-08-21 11:50:00,38.96,39.02,38.96,39.02,73900.0,29.8419,29.8879,29.8419,29.8879,73900.0
2014-08-21 12:00:00,39.02,39.05,39.02,39.05,31600.0,29.8879,29.9109,29.8879,29.9109,31600.0
2014-08-21 12:10:00,39.04,39.08,39.03,39.05,24700.0,29.9032,29.9338,29.8955,29.9109,24700.0
2014-08-21 12:20:00,39.05,39.06,39.03,39.06,19200.0,29.9109,29.9185,29.8955,29.9185,19200.0
2014-08-21 12:30:00,39.05,39.09,39.05,39.09,29600.0,29.9109,29.9415,29.9109,29.9415,29600.0
2014-08-21 12:40:00,39.09,39.09,39.06,39.08,29000.0,29.9415,29.9415,29.9185,29.9338,29000.0
2014-08-21 12:50:00,39.09,39.13,39.08,39.1,50000.0,29.9415,29.9721,29.9338,29.9492,50000.0
2014-08-21 13:00:00,39.1,39.13,39.1,39.13,43000.0,29.9492,29.9721,29.9492,29.9721,43000.0
2014-08-21 13:10:00,39.13,39.16,39.12,39.14,46200.0,29.9721,29.9951,29.9645,29.9798,46200.0
2014-08-21 13:20:00,39.14,39.15,39.13,39.14,23400.0,29.9798,29.9875,29.9721,29.9798,23400.0
2014-08-21 13:30:00,39.15,39.16,39.14,39.16,40800.0,29.9875,29.9951,29.9798,29.9951,40800.0
2014-08-21 13:40:00,39.16,39.17,39.15,39.15,12600.0,29.9951,30.0028,29.9875,29.9875,12600.0
2014-08-21 13:50:00,39.16,39.16,39.13,39.13,110700.0,29.9951,29.9951,29.9721,29.9721,110700.0
2014-08-21 14:00:00,39.13,39.14,39.12,39.14,119500.0,29.9721,29.9798,29.9645,29.9798,119500.0
2014-08-21 14:10:00,39.14,39.14,39.12,39.12,52600.0,29.9798,29.9798,29.9645,29.9645,52600.0
2014-08-21 14:20:00,39.12,39.15,39.12,39.15,99800.0,29.9645,29.9875,29.9645,29.9875,99800.0
2014-08-21 14:30:00,39.14,39.16,39.14,39.16,28700.0,29.9798,29.9951,29.9798,29.9951,28700.0
2014-08-21 14:40:00,39.17,39.19,39.16,39.19,57400.0,30.0028,30.0181,29.9951,30.0181,57400.0
2014-08-21 14:50:00,39.19,39.21,39.18,39.19,41300.0,30.0181,30.0334,30.0104,30.0181,41300.0
2014-08-21 15:00:00,39.19,39.24,39.18,39.23,122300.0,30.0181,30.0564,30.0104,30.0487,122300.0
2014-08-21 15:10:00,39.23,39.25,39.21,39.22,216100.0,30.0487,30.064,30.0334,30.0411,216100.0
2014-08-21 15:20:00,39.21,39.25,39.2,39.23,216500.0,30.0334,30.064,30.0257,30.0487,216500.0
2014-08-21 15:30:00,39.23,39.24,39.17,39.17,113400.0,30.0487,30.0564,30.0028,30.0028,113400.0
2014-08-21 15:40:00,39.17,39.18,39.16,39.16,141800.0,30.0028,30.0104,29.9951,29.9951,141800.0
2014-08-21 15:50:00,39.16,39.17,39.13,39.14,273800.0,29.9951,30.0028,29.9721,29.9798,273800.0
2014-08-22 09:30:00,39.04,39.1,38.96,38.97,91200.0,29.9032,29.9492,29.8419,29.8496,91200.0
2014-08-22 09:40:00,38.96,39.0,38.91,38.99,45300.0,29.8419,29.8726,29.8036,29.8649,45300.0
2014-08-22 09:50:00,38.98,39.07,38.98,39.06,49400.0,29.8572,29.9262,29.8572,29.9185,49400.0
2014-08-22 10:00:00,39.07,39.23,39.03,39.22,113400.0,29.9262,30.0487,29.8955,30.0411,113400.0
2014-08-22 10:10:00,39.22,39.24,39.16,39.17,33900.0,30.0411,30.0564,29.9951,30.0028,33900.0
2014-08-22 10:20:00,39.16,39.24,39.14,39.24,72700.0,29.9951,30.0564,29.9798,30.0564,72700.0
2014-08-22 10:30:00,39.24,39.27,39.2,39.21,73400.0,30.0564,30.0794,30.0257,30.0334,73400.0
2014-08-22 10:40:00,39.22,39.25,39.2,39.24,37700.0,30.0411,30.064,30.0257,30.0564,37700.0
2014-08-22 10:50:00,39.25,39.25,39.09,39.09,31900.0,30.064,30.064,29.9415,29.9415,31900.0
2014-08-22 11:00:00,39.08,39.11,39.05,39.09,38800.0,29.9338,29.9568,29.9109,29.9415,38800.0
2014-08-22 11:10:00,39.1,39.11,39.06,39.06,82500.0,29.9492,29.9568,29.9185,29.9185,82500.0
2014-08-22 11:20:00,39.06,39.09,39.03,39.06,49500.0,29.9185,29.9415,29.8955,29.9185,49500.0
2014-08-22 11:30:00,39.07,39.09,39.01,39.02,27500.0,29.9262,29.9415,29.8802,29.8879,27500.0
2014-08-22 11:40:00,39.02,39.07,39.02,39.05,35000.0,29.8879,29.9262,29.8879,29.9109,35000.0
2014-08-22 11:50:00,39.05,39.09,39.05,39.08,39200.0,29.9109,29.9415,29.9109,29.9338,39200.0
2014-08-22 12:00:00,39.07,39.11,39.07,39.09,33600.0,29.9262,29.9568,29.9262,29.9415,33600.0
2014-08-22 12:10:00,39.09,39.1,39.06,39.07,14900.0,29.9415,29.9492,29.9185,29.9262,14900.0
2014-08-22 12:20:00,39.08,39.13,39.07,39.12,17100.0,29.9338,29.9721,29.9262,29.9645,17100.0
2014-08-22 12:30:00,39.13,39.15,39.12,39.15,21300.0,29.9721,29.9875,29.9645,29.9875,21300.0
2014-08-22 12:40:00,39.14,39.16,39.14,39.15,22900.0,29.9798,29.9951,29.9798,29.9875,22900.0
2014-08-22 12:50:00,39.16,39.18,39.15,39.17,14700.0,29.9951,30.0104,29.9875,30.0028,14700.0
2014-08-22 13:00:00,39.17,39.19,39.16,39.18,21900.0,30.0028,30.0181,29.9951,30.0104,21900.0
2014-08-22 13:10:00,39.19,39.21,39.18,39.2,18800.0,30.0181,30.0334,30.0104,30.0257,18800.0
2014-08-22 13:20:00,39.21,39.23,39.18,39.22,23900.0,30.0334,30.0487,30.0104,30.0411,23900.0
2014-08-22 13:30:00,39.22,39.23,39.21,39.23,45200.0,30.0411,30.0487,30.0334,30.0487,45200.0
2014-08-22 13:40:00,39.22,39.25,39.22,39.23,21800.0,30.0411,30.064,30.0411,30.0487,21800.0
2014-08-22 13:50:00,39.24,39.25,39.22,39.25,24900.0,30.0564,30.064,30.0411,30.064,24900.0
2014-08-22 14:00:00,39.25,39.26,39.22,39.24,31100.0,30.064,30.0717,30.0411,30.0564,31100.0
2014-08-22 14:10:00,39.24,39.24,39.2,39.22,36600.0,30.0564,30.0564,30.0257,30.0411,36600.0
2014-08-22 14:20:00,39.22,39.23,39.19,39.19,23500.0,30.0411,30.0487,30.0181,30.0181,23500.0
2014-08-22 14:30:00,39.19,39.19,39.11,39.13,85600.0,30.0181,30.0181,29.9568,29.9721,85600.0
2014-08-22 14:40:00,39.14,39.17,39.12,39.15,31800.0,29.9798,30.0028,29.9645,29.9875,31800.0
2014-08-22 14:50:00,39.16,39.19,39.15,39.16,47000.0,29.9951,30.0181,29.9875,29.9951,47000.0
2014-08-22 15:00:00,39.15,39.2,39.15,39.2,44500.0,29.9875,30.0257,29.9875,30.0257,44500.0
2014-08-22 15:10:00,39.2,39.2,39.16,39.17,38500.0,30.0257,30.0257,29.9951,30.0028,38500.0
2014-08-22 15:20:00,39.18,39.18,39.14,39.15,29400.0,30.0104,30.0104,29.9798,29.9875,29400.0
2014-08-22 15:30:00,39.15,39.16,39.13,39.15,61700.0,29.9875,29.9951,29.9721,29.9875,61700.0
2014-08-22 15:40:00,39.16,39.16,39.08,39.11,125800.0,29.9951,29.9951,29.9338,29.9568,125800.0
2014-08-22 15:50:00,39.11,39.15,39.1,39.12,224100.0,29.9568,29.9875,29.9492,29.9645,224100.0
2014-08-25 09:30:00,39.56,39.56,39.26,39.34,101700.0,30.3015,30.3015,30.0717,30.133,101700.0
2014-08-25 09:40:00,39.33,39.4,39.31,39.38,22300.0,30.1253,30.1789,30.11,30.1636,22300.0
2014-08-25 09:50:00,39.39,39.44,39.39,39.43,42600.0,30.1713,30.2096,30.1713,30.2019,42600.0
2014-08-25 10:00:00,39.44,39.54,39.4,39.52,69400.0,30.2096,30.2862,30.1789,30.2709,69400.0
2014-08-25 10:10:00,39.52,39.58,39.51,39.55,60000.0,30.2709,30.3168,30.2632,30.2938,60000.0
2014-08-25 10:20:00,39.55,39.55,39.5,39.51,22200.0,30.2938,30.2938,30.2555,30.2632,22200.0
2014-08-25 10:30:00,39.51,39.56,39.49,39.56,58500.0,30.2632,30.3015,30.2479,30.3015,58500.0
2014-08-25 10:40:00,39.57,39.63,39.55,39.6,62000.0,30.3092,30.3551,30.2938,30.3321,62000.0
2014-08-25 10:50:00,39.61,39.66,39.61,39.63,62500.0,30.3398,30.3781,30.3398,30.3551,62500.0
2014-08-25 11:00:00,39.63,39.68,39.62,39.66,96400.0,30.3551,30.3934,30.3475,30.3781,96400.0
2014-08-25 11:10:00,39.66,39.67,39.63,39.64,33700.0,30.3781,30.3858,30.3551,30.3628,33700.0
2014-08-25 11:20:00,39.64,39.69,39.63,39.68,40300.0,30.3628,30.4011,30.3551,30.3934,40300.0
2014-08-25 11:30:00,39.68,39.69,39.63,39.66,48800.0,30.3934,30.4011,30.3551,30.3781,48800.0
2014-08-25 11:40:00,39.65,39.67,39.61,39.62,32400.0,30.3704,30.3858,30.3398,30.3475,32400.0
2014-08-25 11:50:00,39.63,39.63,39.6,39.61,24000.0,30.3551,30.3551,30.3321,30.3398,24000.0
2014-08-25 12:00:00,39.6,39.62,39.57,39.57,363200.0,30.3321,30.3475,30.3092,30.3092,363200.0
2014-08-25 12:10:00,39.57,39.59,39.53,39.57,37600.0,30.3092,30.3245,30.2785,30.3092,37600.0
2014-08-25 12:20:00,39.56,39.58,39.53,39.54,25600.0,30.3015,30.3168,30.2785,30.2862,25600.0
2014-08-25 12:30:00,39.54,39.55,39.49,39.52,18700.0,30.2862,30.2938,30.2479,30.2709,18700.0
2014-08-25 12:40:00,39.52,39.53,39.5,39.51,40200.0,30.2709,30.2785,30.2555,30.2632,40200.0
2014-08-25 12:50:00,39.51,39.51,39.47,39.48,24300.0,30.2632,30.2632,30.2326,30.2402,24300.0
2014-08-25 13:00:00,39.48,39.48,39.43,39.47,115300.0,30.2402,30.2402,30.2019,30.2326,115300.0
2014-08-25 13:10:00,39.48,39.5,39.47,39.47,43600.0,30.2402,30.2555,30.2326,30.2326,43600.0
2014-08-25 13:20:00,39.47,39.5,39.46,39.49,25900.0,30.2326,30.2555,30.2249,30.2479,25900.0
2014-08-25 13:30:00,39.49,39.53,39.48,39.5,37900.0,30.2479,30.2785,30.2402,30.2555,37900.0
2014-08-25 13:40:00,39.5,39.54,39.49,39.5,206500.0,30.2555,30.2862,30.2479,30.2555,206500.0
2014-08-25 13:50:00,39.5,39.54,39.5,39.54,73200.0,30.2555,30.2862,30.2555,30.2862,73200.0
2014-08-25 14:00:00,39.54,39.55,39.5,39.51,39300.0,30.2862,30.2938,30.2555,30.2632,39300.0
2014-08-25 14:10:00,39.51,39.52,39.5,39.51,43700.0,30.2632,30.2709,30.2555,30.2632,43700.0
2014-08-25 14:20:00,39.52,39.54,39.49,39.52,35800.0,30.2709,30.2862,30.2479,30.2709,35800.0
2014-08-25 14:30:00,39.51,39.52,39.48,39.51,29900.0,30.2632,30.2709,30.2402,30.2632,29900.0
2014-08-25 14:40:00,39.51,39.52,39.48,39.5,54100.0,30.2632,30.2709,30.2402,30.2555,54100.0
2014-08-25 14:50:00,39.5,39.52,39.49,39.52,45300.0,30.2555,30.2709,30.2479,30.2709,45300.0
2014-08-25 15:00:00,39.52,39.52,39.49,39.5,21100.0,30.2709,30.2709,30.2479,30.2555,21100.0
2014-08-25 15:10:00,39.49,39.52,39.48,39.52,63400.0,30.2479,30.2709,30.2402,30.2709,63400.0
2014-08-25 15:20:00,39.52,39.52,39.48,39.51,113900.0,30.2709,30.2709,30.2402,30.2632,113900.0
2014-08-25 15:30:00,39.51,39.55,39.51,39.54,99000.0,30.2632,30.2938,30.2632,30.2862,99000.0
2014-08-25 15:40:00,39.54,39.54,39.49,39.51,138200.0,30.2862,30.2862,30.2479,30.2632,138200.0
2014-08-25 15:50:00,39.51,39.51,39.47,39.48,487000.0,30.2632,30.2632,30.2326,30.2402,487000.0
2014-08-26 09:30:00,39.07,39.54,39.07,39.41,117700.0,29.9262,30.2862,29.9262,30.1866,117700.0
2014-08-26 09:40:00,39.41,39.46,39.38,39.46,43200.0,30.1866,30.2249,30.1636,30.2249,43200.0
2014-08-26 09:50:00,39.47,39.51,39.4,39.41,120400.0,30.2326,30.2632,30.1789,30.1866,120400.0
2014-08-26 10:00:00,39.4,39.44,39.36,39.39,90500.0,30.1789,30.2096,30.1483,30.1713,90500.0
2014-08-26 10:10:00,39.4,39.51,39.4,39.45,65400.0,30.1789,30.2632,30.1789,30.2172,65400.0
2014-08-26 10:20:00,39.45,39.46,39.41,39.46,31100.0,30.2172,30.2249,30.1866,30.2249,31100.0
2014-08-26 10:30:00,39.46,39.48,39.43,39.45,32100.0,30.2249,30.2402,30.2019,30.2172,32100.0
2014-08-26 10:40:00,39.45,39.46,39.41,39.43,75100.0,30.2172,30.2249,30.1866,30.2019,75100.0
2014-08-26 10:50:00,39.43,39.46,39.41,39.45,34400.0,30.2019,30.2249,30.1866,30.2172,34400.0
2014-08-26 11:00:00,39.46,39.48,39.45,39.48,76300.0,30.2249,30.2402,30.2172,30.2402,76300.0
2014-08-26 11:10:00,39.49,39.51,39.47,39.47,88900.0,30.2479,30.2632,30.2326,30.2326,88900.0
2014-08-26 11:20:00,39.48,39.48,39.43,39.44,84700.0,30.2402,30.2402,30.2019,30.2096,84700.0
2014-08-26 11:30:00,39.43,39.44,39.4,39.4,52500.0,30.2019,30.2096,30.1789,30.1789,52500.0
2014-08-26 11:40:00,39.41,39.42,39.39,39.4,63000.0,30.1866,30.1943,30.1713,30.1789,63000.0
2014-08-26 11:50:00,39.4,39.4,39.34,39.35,41900.0,30.1789,30.1789,30.133,30.1406,41900.0
2014-08-26 12:00:00,39.35,39.37,39.32,39.33,81100.0,30.1406,30.156,30.1177,30.1253,81100.0
2014-08-26 12:10:00,39.33,39.34,39.32,39.33,22800.0,30.1253,30.133,30.1177,30.1253,22800.0
2014-08-26 12:20:00,39.33,39.34,39.31,39.32,41000.0,30.1253,30.133,30.11,30.1177,41000.0
2014-08-26 12:30:00,39.31,39.36,39.3,39.36,27900.0,30.11,30.1483,30.1023,30.1483,27900.0
2014-08-26 12:40:00,39.36,39.36,39.29,39.3,44600.0,30.1483,30.1483,30.0947,30.1023,44600.0
2014-08-26 12:50:00,39.29,39.31,39.28,39.29,26900.0,30.0947,30.11,30.087,30.0947,26900.0
2014-08-26 13:00:00,39.3,39.3,39.28,39.29,47800.0,30.1023,30.1023,30.087,30.0947,47800.0
2014-08-26 13:10:00,39.28,39.33,39.28,39.32,33800.0,30.087,30.1253,30.087,30.1177,33800.0
2014-08-26 13:20:00,39.33,39.36,39.3,39.34,28600.0,30.1253,30.1483,30.1023,30.133,28600.0
2014-08-26 13:30:00,39.35,39.36,39.32,39.33,28100.0,30.1406,30.1483,30.1177,30.1253,28100.0
2014-08-26 13:40:00,39.34,39.37,39.33,39.33,31600.0,30.133,30.156,30.1253,30.1253,31600.0
2014-08-26 13:50:00,39.34,39.37,39.33,39.37,21300.0,30.133,30.156,30.1253,30.156,21300.0
2014-08-26 14:00:00,39.36,39.39,39.33,39.37,55500.0,30.1483,30.1713,30.1253,30.156,55500.0
2014-08-26 14:10:00,39.36,39.38,39.36,39.36,27100.0,30.1483,30.1636,30.1483,30.1483,27100.0
2014-08-26 14:20:00,39.36,39.37,39.32,39.33,87100.0,30.1483,30.156,30.1177,30.1253,87100.0
2014-08-26 14:30:00,39.33,39.33,39.3,39.3,52800.0,30.1253,30.1253,30.1023,30.1023,52800.0
2014-08-26 14:40:00,39.3,39.33,39.3,39.33,68000.0,30.1023,30.1253,30.1023,30.1253,68000.0
2014-08-26 14:50:00,39.33,39.38,39.32,39.38,41200.0,30.1253,30.1636,30.1177,30.1636,41200.0
2014-08-26 15:00:00,39.38,39.38,39.35,39.35,71300.0,30.1636,30.1636,30.1406,30.1406,71300.0
2014-08-26 15:10:00,39.36,39.38,39.35,39.37,58600.0,30.1483,30.1636,30.1406,30.156,58600.0
2014-08-26 15:20:00,39.36,39.38,39.35,39.36,80000.0,30.1483,30.1636,30.1406,30.1483,80000.0
2014-08-26 15:30:00,39.35,39.4,39.35,39.4,113500.0,30.1406,30.1789,30.1406,30.1789,113500.0
2014-08-26 15:40:00,39.4,39.42,39.38,39.4,309800.0,30.1789,30.1943,30.1636,30.1789,309800.0
2014-08-26 15:50:00,39.4,39.4,39.32,39.34,368900.0,30.1789,30.1789,30.1177,30.133,368900.0
2014-08-27 09:30:00,39.37,39.4,39.3,39.3,91300.0,30.156,30.1789,30.1023,30.1023,91300.0
2014-08-27 09:40:00,39.3,39.36,39.25,39.26,58400.0,30.1023,30.1483,30.064,30.0717,58400.0
2014-08-27 09:50:00,39.26,39.31,39.18,39.23,78300.0,30.0717,30.11,30.0104,30.0487,78300.0
2014-08-27 10:00:00,39.21,39.22,39.14,39.18,144800.0,30.0334,30.0411,29.9798,30.0104,144800.0
2014-08-27 10:10:00,39.19,39.19,39.12,39.16,247300.0,30.0181,30.0181,29.9645,29.9951,247300.0
2014-08-27 10:20:00,39.16,39.2,39.12,39.12,87800.0,29.9951,30.0257,29.9645,29.9645,87800.0
2014-08-27 10:30:00,39.12,39.17,39.09,39.12,52200.0,29.9645,30.0028,29.9415,29.9645,52200.0
2014-08-27 10:40:00,39.12,39.18,39.11,39.15,75500.0,29.9645,30.0104,29.9568,29.9875,75500.0
2014-08-27 10:50:00,39.14,39.19,39.13,39.16,39200.0,29.9798,30.0181,29.9721,29.9951,39200.0
2014-08-27 11:00:00,39.17,39.22,39.17,39.18,82800.0,30.0028,30.0411,30.0028,30.0104,82800.0
2014-08-27 11:10:00,39.18,39.19,39.17,39.19,38800.0,30.0104,30.0181,30.0028,30.0181,38800.0
2014-08-27 11:20:00,39.19,39.19,39.16,39.16,57000.0,30.0181,30.0181,29.9951,29.9951,57000.0
2014-08-27 11:30:00,39.16,39.19,39.14,39.17,66800.0,29.9951,30.0181,29.9798,30.0028,66800.0
2014-08-27 11:40:00,39.18,39.21,39.17,39.18,56000.0,30.0104,30.0334,30.0028,30.0104,56000.0
2014-08-27 11:50:00,39.19,39.21,39.18,39.19,48900.0,30.0181,30.0334,30.0104,30.0181,48900.0
2014-08-27 12:00:00,39.19,39.21,39.16,39.19,28800.0,30.0181,30.0334,29.9951,30.0181,28800.0
2014-08-27 12:10:00,39.19,39.2,39.18,39.18,33500.0,30.0181,30.0257,30.0104,30.0104,33500.0
2014-08-27 12:20:00,39.18,39.21,39.17,39.19,21300.0,30.0104,30.0334,30.0028,30.0181,21300.0
2014-08-27 12:30:00,39.19,39.2,39.16,39.16,27900.0,30.0181,30.0257,29.9951,29.9951,27900.0
2014-08-27 12:40:00,39.16,39.17,39.14,39.15,51100.0,29.9951,30.0028,29.9798,29.9875,51100.0
2014-08-27 12:50:00,39.15,39.16,39.14,39.16,23500.0,29.9875,29.9951,29.9798,29.9951,23500.0
2014-08-27 13:00:00,39.16,39.16,39.15,39.16,15200.0,29.9951,29.9951,29.9875,29.9951,15200.0
2014-08-27 13:10:00,39.16,39.17,39.14,39.16,54100.0,29.9951,30.0028,29.9798,29.9951,54100.0
2014-08-27 13:20:00,39.16,39.16,39.14,39.15,40400.0,29.9951,29.9951,29.9798,29.9875,40400.0
2014-08-27 13:30:00,39.15,39.16,39.14,39.15,37200.0,29.9875,29.9951,29.9798,29.9875,37200.0
2014-08-27 13:40:00,39.14,39.16,39.14,39.14,87300.0,29.9798,29.9951,29.9798,29.9798,87300.0
2014-08-27 13:50:00,39.14,39.17,39.14,39.17,54300.0,29.9798,30.0028,29.9798,30.0028,54300.0
2014-08-27 14:00:00,39.16,39.18,39.15,39.17,59800.0,29.9951,30.0104,29.9875,30.0028,59800.0
2014-08-27 14:10:00,39.17,39.18,39.16,39.16,24800.0,30.0028,30.0104,29.9951,29.9951,24800.0
2014-08-27 14:20:00,39.16,39.17,39.16,39.17,28400.0,29.9951,30.0028,29.9951,30.0028,28400.0
2014-08-27 14:30:00,39.17,39.17,39.16,39.17,32500.0,30.0028,30.0028,29.9951,30.0028,32500.0
2014-08-27 14:40:00,39.16,39.17,39.14,39.16,30500.0,29.9951,30.0028,29.9798,29.9951,30500.0
2014-08-27 14:50:00,39.15,39.17,39.09,39.1,69700.0,29.9875,30.0028,29.9415,29.9492,69700.0
2014-08-27 15:00:00,39.1,39.13,39.09,39.11,42800.0,29.9492,29.9721,29.9415,29.9568,42800.0
2014-08-27 15:10:00,39.12,39.12,39.1,39.11,55100.0,29.9645,29.9645,29.9492,29.9568,55100.0
2014-08-27 15:20:00,39.1,39.12,39.09,39.1,101000.0,29.9492,29.9645,29.9415,29.9492,101000.0
2014-08-27 15:30:00,39.1,39.12,39.07,39.1,122800.0,29.9492,29.9645,29.9262,29.9492,122800.0
2014-08-27 15:40:00,39.11,39.15,39.1,39.11,239000.0,29.9568,29.9875,29.9492,29.9568,239000.0
2014-08-27 15:50:00,39.11,39.17,39.1,39.17,238600.0,29.9568,30.0028,29.9492,30.0028,238600.0
2014-08-28 09:30:00,38.96,39.0,38.89,38.9,119200.0,29.8419,29.8726,29.7883,29.796,119200.0
2014-08-28 09:40:00,38.9,38.94,38.85,38.93,82200.0,29.796,29.8266,29.7577,29.8189,82200.0
2014-08-28 09:50:00,38.93,38.95,38.88,38.89,70100.0,29.8189,29.8343,29.7806,29.7883,70100.0
2014-08-28 10:00:00,38.89,38.95,38.88,38.94,29300.0,29.7883,29.8343,29.7806,29.8266,29300.0
2014-08-28 10:10:00,38.94,38.94,38.82,38.85,91100.0,29.8266,29.8266,29.7347,29.7577,91100.0
2014-08-28 10:20:00,38.85,38.89,38.84,38.88,50900.0,29.7577,29.7883,29.75,29.7806,50900.0
2014-08-28 10:30:00,38.89,38.89,38.85,38.86,67600.0,29.7883,29.7883,29.7577,29.7653,67600.0
2014-08-28 10:40:00,38.86,38.95,38.86,38.93,65000.0,29.7653,29.8343,29.7653,29.8189,65000.0
2014-08-28 10:50:00,38.93,38.95,38.91,38.94,27800.0,29.8189,29.8343,29.8036,29.8266,27800.0
2014-08-28 11:00:00,38.94,38.95,38.9,38.94,76900.0,29.8266,29.8343,29.796,29.8266,76900.0
2014-08-28 11:10:00,38.93,38.95,38.91,38.91,30100.0,29.8189,29.8343,29.8036,29.8036,30100.0
2014-08-28 11:20:00,38.92,38.94,38.89,38.9,45500.0,29.8113,29.8266,29.7883,29.796,45500.0
2014-08-28 11:30:00,38.9,38.95,38.89,38.94,59600.0,29.796,29.8343,29.7883,29.8266,59600.0
2014-08-28 11:40:00,38.94,38.94,38.88,38.9,70300.0,29.8266,29.8266,29.7806,29.796,70300.0
2014-08-28 11:50:00,38.9,38.94,38.9,38.91,52400.0,29.796,29.8266,29.796,29.8036,52400.0
2014-08-28 12:00:00,38.92,38.96,38.91,38.96,93000.0,29.8113,29.8419,29.8036,29.8419,93000.0
2014-08-28 12:10:00,38.96,39.02,38.96,39.01,40900.0,29.8419,29.8879,29.8419,29.8802,40900.0
2014-08-28 12:20:00,39.0,39.01,38.98,38.99,26200.0,29.8726,29.8802,29.8572,29.8649,26200.0
2014-08-28 12:30:00,39.0,39.0,38.98,38.99,16800.0,29.8726,29.8726,29.8572,29.8649,16800.0
2014-08-28 12:40:00,38.99,39.01,38.98,39.0,21500.0,29.8649,29.8802,29.8572,29.8726,21500.0
2014-08-28 12:50:00,39.0,39.03,38.99,39.02,17600.0,29.8726,29.8955,29.8649,29.8879,17600.0
2014-08-28 13:00:00,39.02,39.04,39.0,39.04,68200.0,29.8879,29.9032,29.8726,29.9032,68200.0
2014-08-28 13:10:00,39.04,39.04,38.98,39.0,44500.0,29.9032,29.9032,29.8572,29.8726,44500.0
2014-08-28 13:20:00,39.0,39.03,39.0,39.03,15600.0,29.8726,29.8955,29.8726,29.8955,15600.0
2014-08-28 13:30:00,39.03,39.04,39.02,39.04,31400.0,29.8955,29.9032,29.8879,29.9032,31400.0
2014-08-28 13:40:00,39.04,39.04,39.03,39.04,17600.0,29.9032,29.9032,29.8955,29.9032,17600.0
2014-08-28 13:50:00,39.04,39.04,39.02,39.03,16600.0,29.9032,29.9032,29.8879,29.8955,16600.0
2014-08-28 14:00:00,39.03,39.05,39.02,39.05,22800.0,29.8955,29.9109,29.8879,29.9109,22800.0
2014-08-28 14:10:00,39.04,39.05,39.01,39.02,100100.0,29.9032,29.9109,29.8802,29.8879,100100.0
2014-08-28 14:20:00,39.02,39.02,38.99,39.01,36400.0,29.8879,29.8879,29.8649,29.8802,36400.0
2014-08-28 14:30:00,39.01,39.01,38.99,39.01,29800.0,29.8802,29.8802,29.8649,29.8802,29800.0
2014-08-28 14:40:00,39.01,39.02,38.99,39.0,42100.0,29.8802,29.8879,29.8649,29.8726,42100.0
2014-08-28 14:50:00,39.0,39.03,39.0,39.0,48300.0,29.8726,29.8955,29.8726,29.8726,48300.0
2014-08-28 15:00:00,39.0,39.02,38.99,39.0,36900.0,29.8726,29.8879,29.8649,29.8726,36900.0
2014-08-28 15:10:00,39.0,39.01,38.98,38.99,56100.0,29.8726,29.8802,29.8572,29.8649,56100.0
2014-08-28 15:20:00,38.99,39.01,38.99,39.01,54300.0,29.8649,29.8802,29.8649,29.8802,54300.0
2014-08-28 15:30:00,39.01,39.02,38.99,39.0,208200.0,29.8802,29.8879,29.8649,29.8726,208200.0
2014-08-28 15:40:00,39.0,39.0,38.98,39.0,72400.0,29.8726,29.8726,29.8572,29.8726,72400.0
2014-08-28 15:50:00,39.0,39.01,38.97,39.0,348400.0,29.8726,29.8802,29.8496,29.8726,348400.0
2014-08-29 09:30:00,39.03,39.14,39.03,39.08,71100.0,29.8955,29.9798,29.8955,29.9338,71100.0
2014-08-29 09:40:00,39.08,39.11,39.02,39.03,129500.0,29.9338,29.9568,29.8879,29.8955,129500.0
2014-08-29 09:50:00,39.03,39.05,38.98,39.01,266000.0,29.8955,29.9109,29.8572,29.8802,266000.0
2014-08-29 10:00:00,39.02,39.05,38.97,39.02,56300.0,29.8879,29.9109,29.8496,29.8879,56300.0
2014-08-29 10:10:00,39.02,39.02,38.93,38.94,92000.0,29.8879,29.8879,29.8189,29.8266,92000.0
2014-08-29 10:20:00,38.93,38.95,38.91,38.93,65200.0,29.8189,29.8343,29.8036,29.8189,65200.0
2014-08-29 10:30:00,38.93,38.96,38.93,38.95,41000.0,29.8189,29.8419,29.8189,29.8343,41000.0
2014-08-29 10:40:00,38.94,38.97,38.93,38.96,90500.0,29.8266,29.8496,29.8189,29.8419,90500.0
2014-08-29 10:50:00,38.96,39.05,38.94,39.05,80600.0,29.8419,29.9109,29.8266,29.9109,80600.0
2014-08-29 11:00:00,39.05,39.08,39.03,39.08,42300.0,29.9109,29.9338,29.8955,29.9338,42300.0
2014-08-29 11:10:00,39.08,39.1,39.07,39.1,52600.0,29.9338,29.9492,29.9262,29.9492,52600.0
2014-08-29 11:20:00,39.1,39.13,39.09,39.12,34600.0,29.9492,29.9721,29.9415,29.9645,34600.0
2014-08-29 11:30:00,39.11,39.17,39.09,39.12,198300.0,29.9568,30.0028,29.9415,29.9645,198300.0
2014-08-29 11:40:00,39.13,39.15,39.1,39.11,115000.0,29.9721,29.9875,29.9492,29.9568,115000.0
2014-08-29 11:50:00,39.11,39.12,39.1,39.11,40700.0,29.9568,29.9645,29.9492,29.9568,40700.0
2014-08-29 12:00:00,39.12,39.18,39.12,39.14,69500.0,29.9645,30.0104,29.9645,29.9798,69500.0
2014-08-29 12:10:00,39.14,39.15,39.11,39.13,47000.0,29.9798,29.9875,29.9568,29.9721,47000.0
2014-08-29 12:20:00,39.13,39.14,39.09,39.09,66300.0,29.9721,29.9798,29.9415,29.9415,66300.0
2014-08-29 12:30:00,39.09,39.09,39.07,39.09,28800.0,29.9415,29.9415,29.9262,29.9415,28800.0
2014-08-29 12:40:00,39.08,39.09,39.05,39.05,68700.0,29.9338,29.9415,29.9109,29.9109,68700.0
2014-08-29 12:50:00,39.05,39.07,39.05,39.07,38900.0,29.9109,29.9262,29.9109,29.9262,38900.0
2014-08-29 13:00:00,39.06,39.08,39.05,39.05,39400.0,29.9185,29.9338,29.9109,29.9109,39400.0
2014-08-29 13:10:00,39.05,39.07,39.05,39.05,35700.0,29.9109,29.9262,29.9109,29.9109,35700.0
2014-08-29 13:20:00,39.05,39.06,39.04,39.05,60800.0,29.9109,29.9185,29.9032,29.9109,60800.0
2014-08-29 13:30:00,39.05,39.06,39.03,39.05,50300.0,29.9109,29.9185,29.8955,29.9109,50300.0
2014-08-29 13:40:00,39.05,39.05,39.04,39.05,22300.0,29.9109,29.9109,29.9032,29.9109,22300.0
2014-08-29 13:50:00,39.05,39.06,39.03,39.05,82700.0,29.9109,29.9185,29.8955,29.9109,82700.0
2014-08-29 14:00:00,39.05,39.09,39.05,39.09,39800.0,29.9109,29.9415,29.9109,29.9415,39800.0
2014-08-29 14:10:00,39.09,39.1,39.06,39.08,41900.0,29.9415,29.9492,29.9185,29.9338,41900.0
2014-08-29 14:20:00,39.08,39.09,39.03,39.05,104400.0,29.9338,29.9415,29.8955,29.9109,104400.0
2014-08-29 14:30:00,39.05,39.05,39.04,39.05,35400.0,29.9109,29.9109,29.9032,29.9109,35400.0
2014-08-29 14:40:00,39.05,39.05,39.04,39.05,109500.0,29.9109,29.9109,29.9032,29.9109,109500.0
2014-08-29 14:50:00,39.05,39.05,39.03,39.05,30400.0,29.9109,29.9109,29.8955,29.9109,30400.0
2014-08-29 15:00:00,39.04,39.05,39.03,39.04,67900.0,29.9032,29.9109,29.8955,29.9032,67900.0
2014-08-29 15:10:00,39.04,39.08,39.03,39.08,64100.0,29.9032,29.9338,29.8955,29.9338,64100.0
2014-08-29 15:20:00,39.08,39.1,39.07,39.1,32000.0,29.9338,29.9492,29.9262,29.9492,32000.0
2014-08-29 15:30:00,39.1,39.15,39.09,39.14,63700.0,29.9492,29.9875,29.9415,29.9798,63700.0
2014-08-29 15:40:00,39.13,39.16,39.13,39.16,78100.0,29.9721,29.9951,29.9721,29.9951,78100.0
2014-08-29 15:50:00,39.16,39.19,39.14,39.18,367900.0,29.9951,30.0181,29.9798,30.0104,367900.0
2014-09-02 09:30:00,39.3,39.43,39.27,39.3,117100.0,30.1023,30.2019,30.0794,30.1023,117100.0
2014-09-02 09:40:00,39.3,39.32,39.21,39.32,102400.0,30.1023,30.1177,30.0334,30.1177,102400.0
2014-09-02 09:50:00,39.32,39.41,39.31,39.36,72400.0,30.1177,30.1866,30.11,30.1483,72400.0
2014-09-02 10:00:00,39.36,39.41,39.35,39.39,106900.0,30.1483,30.1866,30.1406,30.1713,106900.0
2014-09-02 10:10:00,39.4,39.48,39.4,39.47,99000.0,30.1789,30.2402,30.1789,30.2326,99000.0
2014-09-02 10:20:00,39.47,39.52,39.47,39.52,56600.0,30.2326,30.2709,30.2326,30.2709,56600.0
2014-09-02 10:30:00,39.51,39.52,39.47,39.52,64500.0,30.2632,30.2709,30.2326,30.2709,64500.0
2014-09-02 10:40:00,39.51,39.58,39.51,39.56,41700.0,30.2632,30.3168,30.2632,30.3015,41700.0
2014-09-02 10:50:00,39.56,39.59,39.55,39.57,52200.0,30.3015,30.3245,30.2938,30.3092,52200.0
2014-09-02 11:00:00,39.58,39.6,39.56,39.59,47900.0,30.3168,30.3321,30.3015,30.3245,47900.0
2014-09-02 11:10:00,39.59,39.6,39.51,39.51,80500.0,30.3245,30.3321,30.2632,30.2632,80500.0
2014-09-02 11:20:00,39.51,39.54,39.48,39.5,55400.0,30.2632,30.2862,30.2402,30.2555,55400.0
2014-09-02 11:30:00,39.49,39.52,39.48,39.52,53400.0,30.2479,30.2709,30.2402,30.2709,53400.0
2014-09-02 11:40:00,39.52,39.52,39.45,39.46,33100.0,30.2709,30.2709,30.2172,30.2249,33100.0
2014-09-02 11:50:00,39.47,39.47,39.43,39.45,32800.0,30.2326,30.2326,30.2019,30.2172,32800.0
2014-09-02 12:00:00,39.45,39.49,39.44,39.47,63700.0,30.2172,30.2479,30.2096,30.2326,63700.0
2014-09-02 12:10:00,39.47,39.5,39.46,39.5,38900.0,30.2326,30.2555,30.2249,30.2555,38900.0
2014-09-02 12:20:00,39.5,39.51,39.49,39.5,101900.0,30.2555,30.2632,30.2479,30.2555,101900.0
2014-09-02 12:30:00,39.49,39.5,39.39,39.4,54700.0,30.2479,30.2555,30.1713,30.1789,54700.0
2014-09-02 12:40:00,39.39,39.41,39.35,39.36,71400.0,30.1713,30.1866,30.1406,30.1483,71400.0
2014-09-02 12:50:00,39.37,39.37,39.32,39.32,26300.0,30.156,30.156,30.1177,30.1177,26300.0
2014-09-02 13:00:00,39.31,39.39,39.31,39.39,62200.0,30.11,30.1713,30.11,30.1713,62200.0
2014-09-02 13:10:00,39.39,39.4,39.38,39.4,37800.0,30.1713,30.1789,30.1636,30.1789,37800.0
2014-09-02 13:20:00,39.4,39.4,39.35,39.35,34500.0,30.1789,30.1789,30.1406,30.1406,34500.0
2014-09-02 13:30:00,39.35,39.39,39.34,39.39,46900.0,30.1406,30.1713,30.133,30.1713,46900.0
2014-09-02 13:40:00,39.39,39.4,39.37,39.4,27000.0,30.1713,30.1789,30.156,30.1789,27000.0
2014-09-02 13:50:00,39.39,39.42,39.38,39.4,52400.0,30.1713,30.1943,30.1636,30.1789,52400.0
2014-09-02 14:00:00,39.41,39.46,39.4,39.46,49300.0,30.1866,30.2249,30.1789,30.2249,49300.0
2014-09-02 14:10:00,39.47,39.49,39.45,39.49,35500.0,30.2326,30.2479,30.2172,30.2479,35500.0
2014-09-02 14:20:00,39.49,39.49,39.47,39.49,34800.0,30.2479,30.2479,30.2326,30.2479,34800.0
2014-09-02 14:30:00,39.49,39.52,39.48,39.52,56800.0,30.2479,30.2709,30.2402,30.2709,56800.0
2014-09-02 14:40:00,39.52,39.53,39.51,39.52,40200.0,30.2709,30.2785,30.2632,30.2709,40200.0
2014-09-02 14:50:00,39.52,39.57,39.52,39.56,40400.0,30.2709,30.3092,30.2709,30.3015,40400.0
2014-09-02 15:00:00,39.57,39.6,39.56,39.56,97400.0,30.3092,30.3321,30.3015,30.3015,97400.0
2014-09-02 15:10:00,39.57,39.57,39.52,39.52,82100.0,30.3092,30.3092,30.2709,30.2709,82100.0
2014-09-02 15:20:00,39.53,39.55,39.52,39.53,107600.0,30.2785,30.2938,30.2709,30.2785,107600.0
2014-09-02 15:30:00,39.53,39.57,39.51,39.57,108700.0,30.2785,30.3092,30.2632,30.3092,108700.0
2014-09-02 15:40:00,39.57,39.65,39.56,39.63,254200.0,30.3092,30.3704,30.3015,30.3551,254200.0
2014-09-02 15:50:00,39.62,39.66,39.62,39.65,520500.0,30.3475,30.3781,30.3475,30.3704,520500.0
2014-09-03 09:30:00,39.84,39.85,39.8,39.8,144000.0,30.516,30.5236,30.4853,30.4853,144000.0
2014-09-03 09:40:00,39.8,39.8,39.72,39.76,54400.0,30.4853,30.4853,30.424,30.4547,54400.0
2014-09-03 09:50:00,39.77,39.78,39.71,39.72,81800.0,30.4623,30.47,30.4164,30.424,81800.0
2014-09-03 10:00:00,39.73,39.74,39.71,39.73,59800.0,30.4317,30.4394,30.4164,30.4317,59800.0
2014-09-03 10:10:00,39.72,39.8,39.71,39.79,114600.0,30.424,30.4853,30.4164,30.4777,114600.0
2014-09-03 10:20:00,39.79,39.79,39.7,39.73,81600.0,30.4777,30.4777,30.4087,30.4317,81600.0
2014-09-03 10:30:00,39.72,39.76,39.72,39.76,59900.0,30.424,30.4547,30.424,30.4547,59900.0
2014-09-03 10:40:00,39.76,39.8,39.76,39.8,82200.0,30.4547,30.4853,30.4547,30.4853,82200.0
2014-09-03 10:50:00,39.8,39.83,39.79,39.82,72800.0,30.4853,30.5083,30.4777,30.5006,72800.0
2014-09-03 11:00:00,39.82,39.84,39.81,39.84,62100.0,30.5006,30.516,30.493,30.516,62100.0
2014-09-03 11:10:00,39.84,39.84,39.81,39.81,72000.0,30.516,30.516,30.493,30.493,72000.0
2014-09-03 11:20:00,39.81,39.83,39.75,39.76,99900.0,30.493,30.5083,30.447,30.4547,99900.0
2014-09-03 11:30:00,39.76,39.76,39.72,39.72,64000.0,30.4547,30.4547,30.424,30.424,64000.0
2014-09-03 11:40:00,39.72,39.73,39.67,39.68,60400.0,30.424,30.4317,30.3858,30.3934,60400.0
2014-09-03 11:50:00,39.67,39.68,39.62,39.62,20600.0,30.3858,30.3934,30.3475,30.3475,20600.0
2014-09-03 12:00:00,39.63,39.66,39.63,39.66,97100.0,30.3551,30.3781,30.3551,30.3781,97100.0
2014-09-03 12:10:00,39.65,39.68,39.64,39.64,56500.0,30.3704,30.3934,30.3628,30.3628,56500.0
2014-09-03 12:20:00,39.64,39.65,39.62,39.62,37700.0,30.3628,30.3704,30.3475,30.3475,37700.0
2014-09-03 12:30:00,39.63,39.67,39.62,39.66,67900.0,30.3551,30.3858,30.3475,30.3781,67900.0
2014-09-03 12:40:00,39.66,39.7,39.66,39.67,22800.0,30.3781,30.4087,30.3781,30.3858,22800.0
2014-09-03 12:50:00,39.68,39.71,39.67,39.7,32300.0,30.3934,30.4164,30.3858,30.4087,32300.0
2014-09-03 13:00:00,39.71,39.71,39.66,39.66,40100.0,30.4164,30.4164,30.3781,30.3781,40100.0
2014-09-03 13:10:00,39.66,39.67,39.64,39.64,31200.0,30.3781,30.3858,30.3628,30.3628,31200.0
2014-09-03 13:20:00,39.64,39.65,39.62,39.64,29000.0,30.3628,30.3704,30.3475,30.3628,29000.0
2014-09-03 13:30:00,39.65,39.66,39.61,39.62,49000.0,30.3704,30.3781,30.3398,30.3475,49000.0
2014-09-03 13:40:00,39.63,39.64,39.6,39.6,62900.0,30.3551,30.3628,30.3321,30.3321,62900.0
2014-09-03 13:50:00,39.6,39.65,39.58,39.65,85300.0,30.3321,30.3704,30.3168,30.3704,85300.0
2014-09-03 14:00:00,39.65,39.65,39.62,39.64,25800.0,30.3704,30.3704,30.3475,30.3628,25800.0
2014-09-03 14:10:00,39.63,39.64,39.56,39.57,34700.0,30.3551,30.3628,30.3015,30.3092,34700.0
2014-09-03 14:20:00,39.57,39.57,39.52,39.55,51900.0,30.3092,30.3092,30.2709,30.2938,51900.0
2014-09-03 14:30:00,39.55,39.56,39.52,39.53,32700.0,30.2938,30.3015,30.2709,30.2785,32700.0
2014-09-03 14:40:00,39.53,39.54,39.5,39.51,32900.0,30.2785,30.2862,30.2555,30.2632,32900.0
2014-09-03 14:50:00,39.51,39.51,39.44,39.47,59600.0,30.2632,30.2632,30.2096,30.2326,59600.0
2014-09-03 15:00:00,39.46,39.49,39.43,39.49,51700.0,30.2249,30.2479,30.2019,30.2479,51700.0
2014-09-03 15:10:00,39.49,39.51,39.47,39.49,53800.0,30.2479,30.2632,30.2326,30.2479,53800.0
2014-09-03 15:20:00,39.5,39.5,39.47,39.48,42900.0,30.2555,30.2555,30.2326,30.2402,42900.0
2014-09-03 15:30:00,39.49,39.49,39.47,39.48,42000.0,30.2479,30.2479,30.2326,30.2402,42000.0
2014-09-03 15:40:00,39.49,39.51,39.46,39.49,135400.0,30.2479,30.2632,30.2249,30.2479,135400.0
2014-09-03 15:50:00,39.49,39.53,39.49,39.51,214000.0,30.2479,30.2785,30.2479,30.2632,214000.0
2014-09-04 09:30:00,39.61,39.83,39.61,39.78,121900.0,30.3398,30.5083,30.3398,30.47,121900.0
2014-09-04 09:40:00,39.77,39.83,39.74,39.76,44800.0,30.4623,30.5083,30.4394,30.4547,44800.0
2014-09-04 09:50:00,39.77,39.84,39.75,39.8,45700.0,30.4623,30.516,30.447,30.4853,45700.0
2014-09-04 10:00:00,39.81,39.85,39.8,39.83,24200.0,30.493,30.5236,30.4853,30.5083,24200.0
2014-09-04 10:10:00,39.83,39.91,39.82,39.82,65800.0,30.5083,30.5696,30.5006,30.5006,65800.0
2014-09-04 10:20:00,39.81,39.84,39.8,39.84,55200.0,30.493,30.516,30.4853,30.516,55200.0
2014-09-04 10:30:00,39.84,39.87,39.8,39.82,58000.0,30.516,30.5389,30.4853,30.5006,58000.0
2014-09-04 10:40:00,39.81,39.88,39.81,39.88,33700.0,30.493,30.5466,30.493,30.5466,33700.0
2014-09-04 10:50:00,39.88,39.91,39.85,39.86,83600.0,30.5466,30.5696,30.5236,30.5313,83600.0
2014-09-04 11:00:00,39.86,39.89,39.83,39.88,56700.0,30.5313,30.5543,30.5083,30.5466,56700.0
2014-09-04 11:10:00,39.88,39.9,39.85,39.88,96700.0,30.5466,30.5619,30.5236,30.5466,96700.0
2014-09-04 11:20:00,39.87,39.88,39.79,39.79,72100.0,30.5389,30.5466,30.4777,30.4777,72100.0
2014-09-04 11:30:00,39.8,39.82,39.78,39.8,40400.0,30.4853,30.5006,30.47,30.4853,40400.0
2014-09-04 11:40:00,39.81,39.83,39.79,39.83,23600.0,30.493,30.5083,30.4777,30.5083,23600.0
2014-09-04 11:50:00,39.83,39.84,39.8,39.8,60000.0,30.5083,30.516,30.4853,30.4853,60000.0
2014-09-04 12:00:00,39.8,39.82,39.74,39.75,122800.0,30.4853,30.5006,30.4394,30.447,122800.0
2014-09-04 12:10:00,39.75,39.75,39.72,39.72,34900.0,30.447,30.447,30.424,30.424,34900.0
2014-09-04 12:20:00,39.72,39.72,39.65,39.65,148100.0,30.424,30.424,30.3704,30.3704,148100.0
2014-09-04 12:30:00,39.66,39.75,39.66,39.75,71600.0,30.3781,30.447,30.3781,30.447,71600.0
2014-09-04 12:40:00,39.75,39.77,39.69,39.7,13700.0,30.447,30.4623,30.4011,30.4087,13700.0
2014-09-04 12:50:00,39.7,39.72,39.68,39.68,18400.0,30.4087,30.424,30.3934,30.3934,18400.0
2014-09-04 13:00:00,39.69,39.7,39.65,39.67,314800.0,30.4011,30.4087,30.3704,30.3858,314800.0
2014-09-04 13:10:00,39.66,39.67,39.64,39.64,34500.0,30.3781,30.3858,30.3628,30.3628,34500.0
2014-09-04 13:20:00,39.64,39.65,39.59,39.61,43400.0,30.3628,30.3704,30.3245,30.3398,43400.0
2014-09-04 13:30:00,39.6,39.61,39.54,39.55,47500.0,30.3321,30.3398,30.2862,30.2938,47500.0
2014-09-04 13:40:00,39.55,39.59,39.54,39.59,31600.0,30.2938,30.3245,30.2862,30.3245,31600.0
2014-09-04 13:50:00,39.58,39.65,39.58,39.63,242200.0,30.3168,30.3704,30.3168,30.3551,242200.0
2014-09-04 14:00:00,39.62,39.66,39.59,39.6,43400.0,30.3475,30.3781,30.3245,30.3321,43400.0
2014-09-04 14:10:00,39.61,39.63,39.57,39.59,21800.0,30.3398,30.3551,30.3092,30.3245,21800.0
2014-09-04 14:20:00,39.58,39.59,39.55,39.59,24400.0,30.3168,30.3245,30.2938,30.3245,24400.0
2014-09-04 14:30:00,39.59,39.59,39.5,39.51,82300.0,30.3245,30.3245,30.2555,30.2632,82300.0
2014-09-04 14:40:00,39.51,39.54,39.48,39.5,55900.0,30.2632,30.2862,30.2402,30.2555,55900.0
2014-09-04 14:50:00,39.5,39.56,39.46,39.48,193000.0,30.2555,30.3015,30.2249,30.2402,193000.0
2014-09-04 15:00:00,39.48,39.51,39.46,39.5,120600.0,30.2402,30.2632,30.2249,30.2555,120600.0
2014-09-04 15:10:00,39.49,39.5,39.41,39.44,87100.0,30.2479,30.2555,30.1866,30.2096,87100.0
2014-09-04 15:20:00,39.45,39.52,39.42,39.51,308200.0,30.2172,30.2709,30.1943,30.2632,308200.0
2014-09-04 15:30:00,39.51,39.52,39.48,39.48,78300.0,30.2632,30.2709,30.2402,30.2402,78300.0
2014-09-04 15:40:00,39.48,39.54,39.46,39.53,184900.0,30.2402,30.2862,30.2249,30.2785,184900.0
2014-09-04 15:50:00,39.53,39.53,39.44,39.46,830400.0,30.2785,30.2785,30.2096,30.2249,830400.0
2014-09-05 09:30:00,39.36,39.4,39.22,39.23,149500.0,30.1483,30.1789,30.0411,30.0487,149500.0
2014-09-05 09:40:00,39.22,39.37,39.22,39.34,200400.0,30.0411,30.156,30.0411,30.133,200400.0
2014-09-05 09:50:00,39.34,39.41,39.34,39.38,148800.0,30.133,30.1866,30.133,30.1636,148800.0
2014-09-05 10:00:00,39.38,39.38,39.25,39.27,165400.0,30.1636,30.1636,30.064,30.0794,165400.0
2014-09-05 10:10:00,39.27,39.32,39.27,39.29,95200.0,30.0794,30.1177,30.0794,30.0947,95200.0
2014-09-05 10:20:00,39.29,39.33,39.26,39.3,109400.0,30.0947,30.1253,30.0717,30.1023,109400.0
2014-09-05 10:30:00,39.3,39.33,39.25,39.25,86000.0,30.1023,30.1253,30.064,30.064,86000.0
2014-09-05 10:40:00,39.25,39.3,39.22,39.26,102500.0,30.064,30.1023,30.0411,30.0717,102500.0
2014-09-05 10:50:00,39.26,39.38,39.26,39.38,40600.0,30.0717,30.1636,30.0717,30.1636,40600.0
2014-09-05 11:00:00,39.38,39.46,39.36,39.45,65800.0,30.1636,30.2249,30.1483,30.2172,65800.0
2014-09-05 11:10:00,39.45,39.46,39.4,39.43,75000.0,30.2172,30.2249,30.1789,30.2019,75000.0
2014-09-05 11:20:00,39.43,39.46,39.4,39.41,56600.0,30.2019,30.2249,30.1789,30.1866,56600.0
2014-09-05 11:30:00,39.41,39.46,39.4,39.41,54100.0,30.1866,30.2249,30.1789,30.1866,54100.0
2014-09-05 11:40:00,39.4,39.45,39.4,39.44,61400.0,30.1789,30.2172,30.1789,30.2096,61400.0
2014-09-05 11:50:00,39.44,39.47,39.43,39.44,52600.0,30.2096,30.2326,30.2019,30.2096,52600.0
2014-09-05 12:00:00,39.44,39.44,39.38,39.4,82900.0,30.2096,30.2096,30.1636,30.1789,82900.0
2014-09-05 12:10:00,39.4,39.43,39.39,39.42,20000.0,30.1789,30.2019,30.1713,30.1943,20000.0
2014-09-05 12:20:00,39.43,39.45,39.39,39.44,38900.0,30.2019,30.2172,30.1713,30.2096,38900.0
2014-09-05 12:30:00,39.44,39.5,39.44,39.49,29200.0,30.2096,30.2555,30.2096,30.2479,29200.0
2014-09-05 12:40:00,39.5,39.54,39.48,39.52,52500.0,30.2555,30.2862,30.2402,30.2709,52500.0
2014-09-05 12:50:00,39.52,39.52,39.46,39.46,33800.0,30.2709,30.2709,30.2249,30.2249,33800.0
2014-09-05 13:00:00,39.46,39.55,39.44,39.55,59800.0,30.2249,30.2938,30.2096,30.2938,59800.0
2014-09-05 13:10:00,39.55,39.56,39.53,39.55,16900.0,30.2938,30.3015,30.2785,30.2938,16900.0
2014-09-05 13:20:00,39.55,39.56,39.52,39.52,21100.0,30.2938,30.3015,30.2709,30.2709,21100.0
2014-09-05 13:30:00,39.53,39.53,39.51,39.53,31500.0,30.2785,30.2785,30.2632,30.2785,31500.0
2014-09-05 13:40:00,39.53,39.53,39.5,39.5,20600.0,30.2785,30.2785,30.2555,30.2555,20600.0
2014-09-05 13:50:00,39.5,39.51,39.48,39.5,46600.0,30.2555,30.2632,30.2402,30.2555,46600.0
2014-09-05 14:00:00,39.5,39.54,39.49,39.5,242000.0,30.2555,30.2862,30.2479,30.2555,242000.0
2014-09-05 14:10:00,39.5,39.5,39.47,39.48,44200.0,30.2555,30.2555,30.2326,30.2402,44200.0
2014-09-05 14:20:00,39.48,39.5,39.41,39.45,191700.0,30.2402,30.2555,30.1866,30.2172,191700.0
2014-09-05 14:30:00,39.46,39.48,39.45,39.46,33900.0,30.2249,30.2402,30.2172,30.2249,33900.0
2014-09-05 14:40:00,39.45,39.46,39.39,39.41,146600.0,30.2172,30.2249,30.1713,30.1866,146600.0
2014-09-05 14:50:00,39.41,39.43,39.4,39.43,49400.0,30.1866,30.2019,30.1789,30.2019,49400.0
2014-09-05 15:00:00,39.43,39.44,39.4,39.44,130900.0,30.2019,30.2096,30.1789,30.2096,130900.0
2014-09-05 15:10:00,39.44,39.48,39.44,39.45,111300.0,30.2096,30.2402,30.2096,30.2172,111300.0
2014-09-05 15:20:00,39.46,39.48,39.45,39.46,47100.0,30.2249,30.2402,30.2172,30.2249,47100.0
2014-09-05 15:30:00,39.46,39.47,39.45,39.46,63100.0,30.2249,30.2326,30.2172,30.2249,63100.0
2014-09-05 15:40:00,39.46,39.5,39.45,39.48,223700.0,30.2249,30.2555,30.2172,30.2402,223700.0
2014-09-05 15:50:00,39.48,39.49,39.45,39.47,590300.0,30.2402,30.2479,30.2172,30.2326,590300.0
2014-09-08 09:30:00,39.43,39.63,39.3,39.59,167500.0,30.2019,30.3551,30.1023,30.3245,167500.0
2014-09-08 09:40:00,39.6,39.6,39.47,39.57,107000.0,30.3321,30.3321,30.2326,30.3092,107000.0
2014-09-08 09:50:00,39.56,39.63,39.56,39.63,389500.0,30.3015,30.3551,30.3015,30.3551,389500.0
2014-09-08 10:00:00,39.63,39.67,39.57,39.59,151800.0,30.3551,30.3858,30.3092,30.3245,151800.0
2014-09-08 10:10:00,39.59,39.6,39.55,39.55,106400.0,30.3245,30.3321,30.2938,30.2938,106400.0
2014-09-08 10:20:00,39.55,39.57,39.48,39.51,100900.0,30.2938,30.3092,30.2402,30.2632,100900.0
2014-09-08 10:30:00,39.51,39.52,39.45,39.48,92500.0,30.2632,30.2709,30.2172,30.2402,92500.0
2014-09-08 10:40:00,39.48,39.52,39.48,39.49,96800.0,30.2402,30.2709,30.2402,30.2479,96800.0
2014-09-08 10:50:00,39.49,39.52,39.47,39.49,79100.0,30.2479,30.2709,30.2326,30.2479,79100.0
2014-09-08 11:00:00,39.5,39.51,39.49,39.5,785900.0,30.2555,30.2632,30.2479,30.2555,785900.0
2014-09-08 11:10:00,39.5,39.5,39.47,39.5,102400.0,30.2555,30.2555,30.2326,30.2555,102400.0
2014-09-08 11:20:00,39.5,39.5,39.46,39.49,134200.0,30.2555,30.2555,30.2249,30.2479,134200.0
2014-09-08 11:30:00,39.49,39.5,39.47,39.49,40900.0,30.2479,30.2555,30.2326,30.2479,40900.0
2014-09-08 11:40:00,39.48,39.51,39.46,39.48,302900.0,30.2402,30.2632,30.2249,30.2402,302900.0
2014-09-08 11:50:00,39.48,39.5,39.46,39.5,33100.0,30.2402,30.2555,30.2249,30.2555,33100.0
2014-09-08 12:00:00,39.49,39.5,39.47,39.47,71300.0,30.2479,30.2555,30.2326,30.2326,71300.0
2014-09-08 12:10:00,39.48,39.48,39.44,39.44,18100.0,30.2402,30.2402,30.2096,30.2096,18100.0
2014-09-08 12:20:00,39.45,39.46,39.44,39.46,21200.0,30.2172,30.2249,30.2096,30.2249,21200.0
2014-09-08 12:30:00,39.46,39.48,39.45,39.47,76900.0,30.2249,30.2402,30.2172,30.2326,76900.0
2014-09-08 12:40:00,39.46,39.47,39.44,39.45,18400.0,30.2249,30.2326,30.2096,30.2172,18400.0
2014-09-08 12:50:00,39.46,39.47,39.45,39.46,27200.0,30.2249,30.2326,30.2172,30.2249,27200.0
2014-09-08 13:00:00,39.45,39.46,39.39,39.4,42900.0,30.2172,30.2249,30.1713,30.1789,42900.0
2014-09-08 13:10:00,39.39,39.4,39.33,39.33,44700.0,30.1713,30.1789,30.1253,30.1253,44700.0
2014-09-08 13:20:00,39.33,39.38,39.3,39.35,105400.0,30.1253,30.1636,30.1023,30.1406,105400.0
2014-09-08 13:30:00,39.35,39.38,39.33,39.38,35200.0,30.1406,30.1636,30.1253,30.1636,35200.0
2014-09-08 13:40:00,39.38,39.38,39.32,39.33,44100.0,30.1636,30.1636,30.1177,30.1253,44100.0
2014-09-08 13:50:00,39.34,39.36,39.32,39.36,34600.0,30.133,30.1483,30.1177,30.1483,34600.0
2014-09-08 14:00:00,39.35,39.38,39.33,39.36,33300.0,30.1406,30.1636,30.1253,30.1483,33300.0
2014-09-08 14:10:00,39.35,39.39,39.35,39.39,75400.0,30.1406,30.1713,30.1406,30.1713,75400.0
2014-09-08 14:20:00,39.4,39.4,39.38,39.4,22700.0,30.1789,30.1789,30.1636,30.1789,22700.0
2014-09-08 14:30:00,39.4,39.41,39.38,39.4,48500.0,30.1789,30.1866,30.1636,30.1789,48500.0
2014-09-08 14:40:00,39.4,39.4,39.38,39.4,50500.0,30.1789,30.1789,30.1636,30.1789,50500.0
2014-09-08 14:50:00,39.4,39.43,39.39,39.41,73400.0,30.1789,30.2019,30.1713,30.1866,73400.0
2014-09-08 15:00:00,39.41,39.45,39.4,39.43,99100.0,30.1866,30.2172,30.1789,30.2019,99100.0
2014-09-08 15:10:00,39.44,39.47,39.42,39.44,92700.0,30.2096,30.2326,30.1943,30.2096,92700.0
2014-09-08 15:20:00,39.45,39.48,39.44,39.48,359200.0,30.2172,30.2402,30.2096,30.2402,359200.0
2014-09-08 15:30:00,39.48,39.51,39.46,39.5,355400.0,30.2402,30.2632,30.2249,30.2555,355400.0
2014-09-08 15:40:00,39.5,39.5,39.47,39.47,171200.0,30.2555,30.2555,30.2326,30.2326,171200.0
2014-09-08 15:50:00,39.47,39.5,39.41,39.44,417200.0,30.2326,30.2555,30.1866,30.2096,417200.0
2014-09-09 09:30:00,39.24,39.33,38.97,39.08,156800.0,30.0564,30.1253,29.8496,29.9338,156800.0
2014-09-09 09:40:00,39.08,39.08,38.93,39.04,169100.0,29.9338,29.9338,29.8189,29.9032,169100.0
2014-09-09 09:50:00,39.03,39.04,38.89,38.91,113000.0,29.8955,29.9032,29.7883,29.8036,113000.0
2014-09-09 10:00:00,38.91,38.99,38.86,38.98,126300.0,29.8036,29.8649,29.7653,29.8572,126300.0
2014-09-09 10:10:00,38.97,38.97,38.86,38.93,102300.0,29.8496,29.8496,29.7653,29.8189,102300.0
2014-09-09 10:20:00,38.92,38.92,38.84,38.87,59900.0,29.8113,29.8113,29.75,29.773,59900.0
2014-09-09 10:30:00,38.87,38.9,38.79,38.79,100300.0,29.773,29.796,29.7117,29.7117,100300.0
2014-09-09 10:40:00,38.78,38.85,38.77,38.83,156600.0,29.704,29.7577,29.6964,29.7423,156600.0
2014-09-09 10:50:00,38.82,38.85,38.81,38.84,113000.0,29.7347,29.7577,29.727,29.75,113000.0
2014-09-09 11:00:00,38.84,38.95,38.83,38.93,82400.0,29.75,29.8343,29.7423,29.8189,82400.0
2014-09-09 11:10:00,38.93,39.0,38.93,38.98,53000.0,29.8189,29.8726,29.8189,29.8572,53000.0
2014-09-09 11:20:00,38.98,39.01,38.96,38.96,63400.0,29.8572,29.8802,29.8419,29.8419,63400.0
2014-09-09 11:30:00,38.97,39.0,38.96,38.99,58700.0,29.8496,29.8726,29.8419,29.8649,58700.0
2014-09-09 11:40:00,38.98,39.0,38.97,39.0,45100.0,29.8572,29.8726,29.8496,29.8726,45100.0
2014-09-09 11:50:00,39.0,39.04,38.96,39.01,137200.0,29.8726,29.9032,29.8419,29.8802,137200.0
2014-09-09 12:00:00,39.0,39.05,38.99,39.05,52300.0,29.8726,29.9109,29.8649,29.9109,52300.0
2014-09-09 12:10:00,39.05,39.07,39.03,39.04,89000.0,29.9109,29.9262,29.8955,29.9032,89000.0
2014-09-09 12:20:00,39.05,39.09,39.03,39.05,114300.0,29.9109,29.9415,29.8955,29.9109,114300.0
2014-09-09 12:30:00,39.04,39.08,39.02,39.02,48800.0,29.9032,29.9338,29.8879,29.8879,48800.0
2014-09-09 12:40:00,39.03,39.06,39.02,39.02,70100.0,29.8955,29.9185,29.8879,29.8879,70100.0
2014-09-09 12:50:00,39.03,39.04,38.98,39.01,107600.0,29.8955,29.9032,29.8572,29.8802,107600.0
2014-09-09 13:00:00,39.01,39.05,39.0,39.0,110000.0,29.8802,29.9109,29.8726,29.8726,110000.0
2014-09-09 13:10:00,39.0,39.06,38.98,38.99,66000.0,29.8726,29.9185,29.8572,29.8649,66000.0
2014-09-09 13:20:00,39.0,39.0,38.96,38.98,37300.0,29.8726,29.8726,29.8419,29.8572,37300.0
2014-09-09 13:30:00,38.99,39.0,38.96,38.97,145300.0,29.8649,29.8726,29.8419,29.8496,145300.0
2014-09-09 13:40:00,38.98,39.07,38.96,39.06,107300.0,29.8572,29.9262,29.8419,29.9185,107300.0
2014-09-09 13:50:00,39.07,39.08,39.03,39.05,104500.0,29.9262,29.9338,29.8955,29.9109,104500.0
2014-09-09 14:00:00,39.06,39.07,38.98,38.98,89200.0,29.9185,29.9262,29.8572,29.8572,89200.0
2014-09-09 14:10:00,38.98,38.99,38.9,38.93,96500.0,29.8572,29.8649,29.796,29.8189,96500.0
2014-09-09 14:20:00,38.92,38.94,38.9,38.93,88900.0,29.8113,29.8266,29.796,29.8189,88900.0
2014-09-09 14:30:00,38.93,38.98,38.9,38.97,102500.0,29.8189,29.8572,29.796,29.8496,102500.0
2014-09-09 14:40:00,38.96,38.98,38.91,38.92,43400.0,29.8419,29.8572,29.8036,29.8113,43400.0
2014-09-09 14:50:00,38.91,38.96,38.91,38.94,69600.0,29.8036,29.8419,29.8036,29.8266,69600.0
2014-09-09 15:00:00,38.94,38.96,38.87,38.88,82300.0,29.8266,29.8419,29.773,29.7806,82300.0
2014-09-09 15:10:00,38.89,38.9,38.83,38.85,181600.0,29.7883,29.796,29.7423,29.7577,181600.0
2014-09-09 15:20:00,38.86,38.86,38.78,38.85,213900.0,29.7653,29.7653,29.704,29.7577,213900.0
2014-09-09 15:30:00,38.85,38.86,38.77,38.77,144800.0,29.7577,29.7653,29.6964,29.6964,144800.0
2014-09-09 15:40:00,38.77,38.8,38.75,38.79,205100.0,29.6964,29.7194,29.6811,29.7117,205100.0
2014-09-09 15:50:00,38.78,38.8,38.76,38.79,364300.0,29.704,29.7194,29.6887,29.7117,364300.0
2014-09-10 09:30:00,38.9,39.2,38.89,39.0,191300.0,29.796,30.0257,29.7883,29.8726,191300.0
2014-09-10 09:40:00,38.99,39.07,38.95,39.05,185700.0,29.8649,29.9262,29.8343,29.9109,185700.0
2014-09-10 09:50:00,39.04,39.05,38.99,39.0,108200.0,29.9032,29.9109,29.8649,29.8726,108200.0
2014-09-10 10:00:00,39.0,39.02,38.97,39.01,235900.0,29.8726,29.8879,29.8496,29.8802,235900.0
2014-09-10 10:10:00,39.01,39.04,38.97,38.98,204400.0,29.8802,29.9032,29.8496,29.8572,204400.0
2014-09-10 10:20:00,38.99,39.0,38.94,38.98,72500.0,29.8649,29.8726,29.8266,29.8572,72500.0
2014-09-10 10:30:00,38.98,39.0,38.92,38.93,117600.0,29.8572,29.8726,29.8113,29.8189,117600.0
2014-09-10 10:40:00,38.93,38.99,38.93,38.97,75900.0,29.8189,29.8649,29.8189,29.8496,75900.0
2014-09-10 10:50:00,38.97,38.99,38.91,38.93,71100.0,29.8496,29.8649,29.8036,29.8189,71100.0
2014-09-10 11:00:00,38.94,38.98,38.93,38.96,43000.0,29.8266,29.8572,29.8189,29.8419,43000.0
2014-09-10 11:10:00,38.96,39.01,38.96,38.97,104800.0,29.8419,29.8802,29.8419,29.8496,104800.0
2014-09-10 11:20:00,38.96,38.98,38.94,38.97,36500.0,29.8419,29.8572,29.8266,29.8496,36500.0
2014-09-10 11:30:00,38.97,39.02,38.95,39.0,108100.0,29.8496,29.8879,29.8343,29.8726,108100.0
2014-09-10 11:40:00,39.0,39.01,38.97,39.0,84900.0,29.8726,29.8802,29.8496,29.8726,84900.0
2014-09-10 11:50:00,39.0,39.03,38.99,39.0,76500.0,29.8726,29.8955,29.8649,29.8726,76500.0
2014-09-10 12:00:00,39.0,39.01,38.96,38.99,37400.0,29.8726,29.8802,29.8419,29.8649,37400.0
2014-09-10 12:10:00,38.98,39.01,38.95,38.99,67400.0,29.8572,29.8802,29.8343,29.8649,67400.0
2014-09-10 12:20:00,38.99,39.05,38.99,39.03,61000.0,29.8649,29.9109,29.8649,29.8955,61000.0
2014-09-10 12:30:00,39.03,39.04,38.99,39.04,60200.0,29.8955,29.9032,29.8649,29.9032,60200.0
2014-09-10 12:40:00,39.04,39.05,39.01,39.02,34500.0,29.9032,29.9109,29.8802,29.8879,34500.0
2014-09-10 12:50:00,39.03,39.04,39.0,39.01,42900.0,29.8955,29.9032,29.8726,29.8802,42900.0
2014-09-10 13:00:00,39.01,39.1,39.0,39.08,108800.0,29.8802,29.9492,29.8726,29.9338,108800.0
2014-09-10 13:10:00,39.08,39.09,39.06,39.07,107300.0,29.9338,29.9415,29.9185,29.9262,107300.0
2014-09-10 13:20:00,39.07,39.07,39.02,39.02,59000.0,29.9262,29.9262,29.8879,29.8879,59000.0
2014-09-10 13:30:00,39.03,39.04,39.0,39.02,47400.0,29.8955,29.9032,29.8726,29.8879,47400.0
2014-09-10 13:40:00,39.02,39.07,39.02,39.07,35100.0,29.8879,29.9262,29.8879,29.9262,35100.0
2014-09-10 13:50:00,39.07,39.07,39.02,39.05,61100.0,29.9262,29.9262,29.8879,29.9109,61100.0
2014-09-10 14:00:00,39.04,39.07,39.02,39.03,49400.0,29.9032,29.9262,29.8879,29.8955,49400.0
2014-09-10 14:10:00,39.03,39.07,39.02,39.07,58700.0,29.8955,29.9262,29.8879,29.9262,58700.0
2014-09-10 14:20:00,39.06,39.1,39.05,39.1,43800.0,29.9185,29.9492,29.9109,29.9492,43800.0
2014-09-10 14:30:00,39.09,39.1,39.05,39.06,47600.0,29.9415,29.9492,29.9109,29.9185,47600.0
2014-09-10 14:40:00,39.06,39.08,39.04,39.08,60200.0,29.9185,29.9338,29.9032,29.9338,60200.0
2014-09-10 14:50:00,39.08,39.09,39.06,39.08,65200.0,29.9338,29.9415,29.9185,29.9338,65200.0
2014-09-10 15:00:00,39.09,39.15,39.08,39.15,111100.0,29.9415,29.9875,29.9338,29.9875,111100.0
2014-09-10 15:10:00,39.14,39.15,39.1,39.1,109900.0,29.9798,29.9875,29.9492,29.9492,109900.0
2014-09-10 15:20:00,39.11,39.11,39.08,39.09,82500.0,29.9568,29.9568,29.9338,29.9415,82500.0
2014-09-10 15:30:00,39.09,39.12,39.09,39.12,126700.0,29.9415,29.9645,29.9415,29.9645,126700.0
2014-09-10 15:40:00,39.12,39.14,39.09,39.13,193500.0,29.9645,29.9798,29.9415,29.9721,193500.0
2014-09-10 15:50:00,39.13,39.16,39.12,39.13,361400.0,29.9721,29.9951,29.9645,29.9721,361400.0
2014-09-11 09:30:00,38.97,39.17,38.94,39.13,110500.0,29.8496,30.0028,29.8266,29.9721,110500.0
2014-09-11 09:40:00,39.13,39.14,39.09,39.13,93000.0,29.9721,29.9798,29.9415,29.9721,93000.0
2014-09-11 09:50:00,39.14,39.31,39.12,39.3,179000.0,29.9798,30.11,29.9645,30.1023,179000.0
2014-09-11 10:00:00,39.3,39.3,39.2,39.22,73700.0,30.1023,30.1023,30.0257,30.0411,73700.0
2014-09-11 10:10:00,39.22,39.26,39.21,39.24,112600.0,30.0411,30.0717,30.0334,30.0564,112600.0
2014-09-11 10:20:00,39.24,39.25,39.19,39.22,81800.0,30.0564,30.064,30.0181,30.0411,81800.0
2014-09-11 10:30:00,39.21,39.21,39.1,39.12,58000.0,30.0334,30.0334,29.9492,29.9645,58000.0
2014-09-11 10:40:00,39.12,39.15,39.08,39.15,47000.0,29.9645,29.9875,29.9338,29.9875,47000.0
2014-09-11 10:50:00,39.15,39.16,39.09,39.15,51700.0,29.9875,29.9951,29.9415,29.9875,51700.0
2014-09-11 11:00:00,39.15,39.23,39.14,39.23,257600.0,29.9875,30.0487,29.9798,30.0487,257600.0
2014-09-11 11:10:00,39.22,39.31,39.2,39.31,584100.0,30.0411,30.11,30.0257,30.11,584100.0
2014-09-11 11:20:00,39.31,39.32,39.26,39.27,219700.0,30.11,30.1177,30.0717,30.0794,219700.0
2014-09-11 11:30:00,39.27,39.35,39.27,39.33,199800.0,30.0794,30.1406,30.0794,30.1253,199800.0
2014-09-11 11:40:00,39.32,39.34,39.3,39.33,99300.0,30.1177,30.133,30.1023,30.1253,99300.0
2014-09-11 11:50:00,39.33,39.35,39.31,39.33,62500.0,30.1253,30.1406,30.11,30.1253,62500.0
2014-09-11 12:00:00,39.33,39.38,39.31,39.31,170300.0,30.1253,30.1636,30.11,30.11,170300.0
2014-09-11 12:10:00,39.31,39.32,39.29,39.31,158400.0,30.11,30.1177,30.0947,30.11,158400.0
2014-09-11 12:20:00,39.32,39.34,39.29,39.33,165200.0,30.1177,30.133,30.0947,30.1253,165200.0
2014-09-11 12:30:00,39.33,39.36,39.32,39.32,126100.0,30.1253,30.1483,30.1177,30.1177,126100.0
2014-09-11 12:40:00,39.33,39.33,39.31,39.32,119600.0,30.1253,30.1253,30.11,30.1177,119600.0
2014-09-11 12:50:00,39.32,39.33,39.28,39.29,120600.0,30.1177,30.1253,30.087,30.0947,120600.0
2014-09-11 13:00:00,39.29,39.32,39.29,39.3,99800.0,30.0947,30.1177,30.0947,30.1023,99800.0
2014-09-11 13:10:00,39.3,39.32,39.28,39.31,83200.0,30.1023,30.1177,30.087,30.11,83200.0
2014-09-11 13:20:00,39.31,39.33,39.27,39.3,108200.0,30.11,30.1253,30.0794,30.1023,108200.0
2014-09-11 13:30:00,39.3,39.37,39.29,39.36,129300.0,30.1023,30.156,30.0947,30.1483,129300.0
2014-09-11 13:40:00,39.36,39.39,39.34,39.37,97600.0,30.1483,30.1713,30.133,30.156,97600.0
2014-09-11 13:50:00,39.37,39.39,39.34,39.35,237600.0,30.156,30.1713,30.133,30.1406,237600.0
2014-09-11 14:00:00,39.36,39.37,39.3,39.33,514600.0,30.1483,30.156,30.1023,30.1253,514600.0
2014-09-11 14:10:00,39.33,39.33,39.27,39.28,162500.0,30.1253,30.1253,30.0794,30.087,162500.0
2014-09-11 14:20:00,39.28,39.3,39.28,39.3,88200.0,30.087,30.1023,30.087,30.1023,88200.0
2014-09-11 14:30:00,39.3,39.3,39.27,39.29,119900.0,30.1023,30.1023,30.0794,30.0947,119900.0
2014-09-11 14:40:00,39.28,39.3,39.27,39.28,86500.0,30.087,30.1023,30.0794,30.087,86500.0
2014-09-11 14:50:00,39.28,39.3,39.26,39.28,245600.0,30.087,30.1023,30.0717,30.087,245600.0
2014-09-11 15:00:00,39.28,39.29,39.24,39.24,2320800.0,30.087,30.0947,30.0564,30.0564,2320800.0
2014-09-11 15:10:00,39.25,39.26,39.22,39.22,108600.0,30.064,30.0717,30.0411,30.0411,108600.0
2014-09-11 15:20:00,39.22,39.25,39.17,39.22,423000.0,30.0411,30.064,30.0028,30.0411,423000.0
2014-09-11 15:30:00,39.22,39.29,39.21,39.27,810500.0,30.0411,30.0947,30.0334,30.0794,810500.0
2014-09-11 15:40:00,39.27,39.34,39.27,39.31,185500.0,30.0794,30.133,30.0794,30.11,185500.0
2014-09-11 15:50:00,39.32,39.41,39.31,39.39,694300.0,30.1177,30.1866,30.11,30.1713,694300.0
2014-09-12 09:30:00,39.41,39.61,39.35,39.53,325700.0,30.1866,30.3398,30.1406,30.2785,325700.0
2014-09-12 09:40:00,39.51,39.54,39.41,39.48,245600.0,30.2632,30.2862,30.1866,30.2402,245600.0
2014-09-12 09:50:00,39.49,39.52,39.46,39.48,278700.0,30.2479,30.2709,30.2249,30.2402,278700.0
2014-09-12 10:00:00,39.48,39.65,39.48,39.65,300900.0,30.2402,30.3704,30.2402,30.3704,300900.0
2014-09-12 10:10:00,39.65,39.69,39.61,39.68,157600.0,30.3704,30.4011,30.3398,30.3934,157600.0
2014-09-12 10:20:00,39.68,39.71,39.62,39.65,138200.0,30.3934,30.4164,30.3475,30.3704,138200.0
2014-09-12 10:30:00,39.64,39.66,39.6,39.65,83700.0,30.3628,30.3781,30.3321,30.3704,83700.0
2014-09-12 10:40:00,39.65,39.69,39.64,39.68,97200.0,30.3704,30.4011,30.3628,30.3934,97200.0
2014-09-12 10:50:00,39.68,39.73,39.65,39.7,156600.0,30.3934,30.4317,30.3704,30.4087,156600.0
2014-09-12 11:00:00,39.7,39.79,39.69,39.79,299200.0,30.4087,30.4777,30.4011,30.4777,299200.0
2014-09-12 11:10:00,39.78,39.79,39.71,39.76,153100.0,30.47,30.4777,30.4164,30.4547,153100.0
2014-09-12 11:20:00,39.76,39.79,39.72,39.78,192800.0,30.4547,30.4777,30.424,30.47,192800.0
2014-09-12 11:30:00,39.77,39.8,39.75,39.78,90900.0,30.4623,30.4853,30.447,30.47,90900.0
2014-09-12 11:40:00,39.78,39.83,39.77,39.77,114400.0,30.47,30.5083,30.4623,30.4623,114400.0
2014-09-12 11:50:00,39.77,39.78,39.75,39.77,62300.0,30.4623,30.47,30.447,30.4623,62300.0
2014-09-12 12:00:00,39.77,39.81,39.74,39.79,184200.0,30.4623,30.493,30.4394,30.4777,184200.0
2014-09-12 12:10:00,39.79,39.83,39.78,39.83,82600.0,30.4777,30.5083,30.47,30.5083,82600.0
2014-09-12 12:20:00,39.81,39.84,39.79,39.84,114700.0,30.493,30.516,30.4777,30.516,114700.0
2014-09-12 12:30:00,39.83,39.84,39.77,39.81,146600.0,30.5083,30.516,30.4623,30.493,146600.0
2014-09-12 12:40:00,39.8,39.84,39.8,39.82,88400.0,30.4853,30.516,30.4853,30.5006,88400.0
2014-09-12 12:50:00,39.83,39.85,39.82,39.84,130100.0,30.5083,30.5236,30.5006,30.516,130100.0
2014-09-12 13:00:00,39.83,39.87,39.83,39.86,102800.0,30.5083,30.5389,30.5083,30.5313,102800.0
2014-09-12 13:10:00,39.86,39.87,39.84,39.84,80700.0,30.5313,30.5389,30.516,30.516,80700.0
2014-09-12 13:20:00,39.84,39.87,39.84,39.86,175300.0,30.516,30.5389,30.516,30.5313,175300.0
2014-09-12 13:30:00,39.86,39.87,39.85,39.86,88600.0,30.5313,30.5389,30.5236,30.5313,88600.0
2014-09-12 13:40:00,39.86,39.91,39.85,39.88,143300.0,30.5313,30.5696,30.5236,30.5466,143300.0
2014-09-12 13:50:00,39.88,39.93,39.88,39.9,91500.0,30.5466,30.5849,30.5466,30.5619,91500.0
2014-09-12 14:00:00,39.9,39.91,39.87,39.89,92200.0,30.5619,30.5696,30.5389,30.5543,92200.0
2014-09-12 14:10:00,39.89,39.92,39.89,39.92,96000.0,30.5543,30.5772,30.5543,30.5772,96000.0
2014-09-12 14:20:00,39.91,39.93,39.87,39.89,91100.0,30.5696,30.5849,30.5389,30.5543,91100.0
2014-09-12 14:30:00,39.88,39.92,39.88,39.92,89400.0,30.5466,30.5772,30.5466,30.5772,89400.0
2014-09-12 14:40:00,39.92,39.92,39.89,39.9,153700.0,30.5772,30.5772,30.5543,30.5619,153700.0
2014-09-12 14:50:00,39.91,39.92,39.88,39.9,136500.0,30.5696,30.5772,30.5466,30.5619,136500.0
2014-09-12 15:00:00,39.89,39.91,39.87,39.89,299700.0,30.5543,30.5696,30.5389,30.5543,299700.0
2014-09-12 15:10:00,39.89,39.91,39.88,39.91,166400.0,30.5543,30.5696,30.5466,30.5696,166400.0
2014-09-12 15:20:00,39.9,39.91,39.84,39.86,272100.0,30.5619,30.5696,30.516,30.5313,272100.0
2014-09-12 15:30:00,39.85,39.89,39.84,39.87,353800.0,30.5236,30.5543,30.516,30.5389,353800.0
2014-09-12 15:40:00,39.88,39.92,39.83,39.92,371100.0,30.5466,30.5772,30.5083,30.5772,371100.0
2014-09-12 15:50:00,39.92,39.93,39.88,39.9,361900.0,30.5772,30.5849,30.5466,30.5619,361900.0
2014-09-15 09:30:00,39.59,39.84,39.56,39.62,126800.0,30.3245,30.516,30.3015,30.3475,126800.0
2014-09-15 09:40:00,39.63,39.72,39.57,39.7,82100.0,30.3551,30.424,30.3092,30.4087,82100.0
2014-09-15 09:50:00,39.71,39.77,39.7,39.72,45100.0,30.4164,30.4623,30.4087,30.424,45100.0
2014-09-15 10:00:00,39.71,39.73,39.66,39.71,66400.0,30.4164,30.4317,30.3781,30.4164,66400.0
2014-09-15 10:10:00,39.7,39.77,39.7,39.77,37500.0,30.4087,30.4623,30.4087,30.4623,37500.0
2014-09-15 10:20:00,39.77,39.84,39.76,39.8,91600.0,30.4623,30.516,30.4547,30.4853,91600.0
2014-09-15 10:30:00,39.8,39.83,39.76,39.79,99900.0,30.4853,30.5083,30.4547,30.4777,99900.0
2014-09-15 10:40:00,39.79,39.83,39.73,39.73,84700.0,30.4777,30.5083,30.4317,30.4317,84700.0
2014-09-15 10:50:00,39.73,39.78,39.71,39.76,28000.0,30.4317,30.47,30.4164,30.4547,28000.0
2014-09-15 11:00:00,39.76,39.8,39.72,39.76,41400.0,30.4547,30.4853,30.424,30.4547,41400.0
2014-09-15 11:10:00,39.76,39.79,39.73,39.73,33500.0,30.4547,30.4777,30.4317,30.4317,33500.0
2014-09-15 11:20:00,39.73,39.73,39.67,39.67,55400.0,30.4317,30.4317,30.3858,30.3858,55400.0
2014-09-15 11:30:00,39.68,39.69,39.64,39.67,108600.0,30.3934,30.4011,30.3628,30.3858,108600.0
2014-09-15 11:40:00,39.67,39.68,39.62,39.63,61300.0,30.3858,30.3934,30.3475,30.3551,61300.0
2014-09-15 11:50:00,39.63,39.67,39.62,39.64,87600.0,30.3551,30.3858,30.3475,30.3628,87600.0
2014-09-15 12:00:00,39.65,39.69,39.64,39.68,85400.0,30.3704,30.4011,30.3628,30.3934,85400.0
2014-09-15 12:10:00,39.67,39.7,39.66,39.69,51000.0,30.3858,30.4087,30.3781,30.4011,51000.0
2014-09-15 12:20:00,39.7,39.72,39.66,39.71,68200.0,30.4087,30.424,30.3781,30.4164,68200.0
2014-09-15 12:30:00,39.71,39.72,39.7,39.71,52700.0,30.4164,30.424,30.4087,30.4164,52700.0
2014-09-15 12:40:00,39.7,39.76,39.7,39.76,89000.0,30.4087,30.4547,30.4087,30.4547,89000.0
2014-09-15 12:50:00,39.76,39.79,39.74,39.76,92900.0,30.4547,30.4777,30.4394,30.4547,92900.0
2014-09-15 13:00:00,39.76,39.82,39.76,39.82,112000.0,30.4547,30.5006,30.4547,30.5006,112000.0
2014-09-15 13:10:00,39.82,39.82,39.8,39.8,163800.0,30.5006,30.5006,30.4853,30.4853,163800.0
2014-09-15 13:20:00,39.8,39.82,39.77,39.8,191300.0,30.4853,30.5006,30.4623,30.4853,191300.0
2014-09-15 13:30:00,39.8,39.81,39.79,39.8,150600.0,30.4853,30.493,30.4777,30.4853,150600.0
2014-09-15 13:40:00,39.79,39.84,39.78,39.81,176100.0,30.4777,30.516,30.47,30.493,176100.0
2014-09-15 13:50:00,39.81,39.81,39.78,39.8,87500.0,30.493,30.493,30.47,30.4853,87500.0
2014-09-15 14:00:00,39.79,39.81,39.77,39.81,41900.0,30.4777,30.493,30.4623,30.493,41900.0
2014-09-15 14:10:00,39.81,39.81,39.79,39.81,86600.0,30.493,30.493,30.4777,30.493,86600.0
2014-09-15 14:20:00,39.8,39.85,39.8,39.84,85400.0,30.4853,30.5236,30.4853,30.516,85400.0
2014-09-15 14:30:00,39.84,39.87,39.83,39.86,114600.0,30.516,30.5389,30.5083,30.5313,114600.0
2014-09-15 14:40:00,39.86,39.86,39.82,39.85,87100.0,30.5313,30.5313,30.5006,30.5236,87100.0
2014-09-15 14:50:00,39.84,39.86,39.83,39.86,116200.0,30.516,30.5313,30.5083,30.5313,116200.0
2014-09-15 15:00:00,39.86,39.88,39.86,39.87,117000.0,30.5313,30.5466,30.5313,30.5389,117000.0
2014-09-15 15:10:00,39.87,39.87,39.84,39.86,192700.0,30.5389,30.5389,30.516,30.5313,192700.0
2014-09-15 15:20:00,39.85,39.89,39.85,39.88,165500.0,30.5236,30.5543,30.5236,30.5466,165500.0
2014-09-15 15:30:00,39.88,39.9,39.87,39.89,277500.0,30.5466,30.5619,30.5389,30.5543,277500.0
2014-09-15 15:40:00,39.9,39.91,39.89,39.91,468400.0,30.5619,30.5696,30.5543,30.5696,468400.0
2014-09-15 15:50:00,39.9,39.93,39.89,39.91,719100.0,30.5619,30.5849,30.5543,30.5696,719100.0
2014-09-16 09:30:00,39.71,39.92,39.7,39.76,174500.0,30.4164,30.5772,30.4087,30.4547,174500.0
2014-09-16 09:40:00,39.77,39.8,39.67,39.75,132700.0,30.4623,30.4853,30.3858,30.447,132700.0
2014-09-16 09:50:00,39.76,39.82,39.75,39.76,138900.0,30.4547,30.5006,30.447,30.4547,138900.0
2014-09-16 10:00:00,39.76,39.85,39.76,39.84,109800.0,30.4547,30.5236,30.4547,30.516,109800.0
2014-09-16 10:10:00,39.84,39.93,39.84,39.93,82900.0,30.516,30.5849,30.516,30.5849,82900.0
2014-09-16 10:20:00,39.93,39.97,39.91,39.94,99800.0,30.5849,30.6155,30.5696,30.5926,99800.0
2014-09-16 10:30:00,39.93,39.97,39.85,39.88,153800.0,30.5849,30.6155,30.5236,30.5466,153800.0
2014-09-16 10:40:00,39.87,39.88,39.83,39.87,118300.0,30.5389,30.5466,30.5083,30.5389,118300.0
2014-09-16 10:50:00,39.86,39.87,39.79,39.82,77400.0,30.5313,30.5389,30.4777,30.5006,77400.0
2014-09-16 11:00:00,39.82,39.83,39.75,39.77,225300.0,30.5006,30.5083,30.447,30.4623,225300.0
2014-09-16 11:10:00,39.78,39.78,39.68,39.71,148800.0,30.47,30.47,30.3934,30.4164,148800.0
2014-09-16 11:20:00,39.72,39.86,39.72,39.86,109100.0,30.424,30.5313,30.424,30.5313,109100.0
2014-09-16 11:30:00,39.85,39.96,39.85,39.93,91900.0,30.5236,30.6079,30.5236,30.5849,91900.0
2014-09-16 11:40:00,39.94,39.94,39.89,39.93,83300.0,30.5926,30.5926,30.5543,30.5849,83300.0
2014-09-16 11:50:00,39.92,39.98,39.92,39.94,151000.0,30.5772,30.6232,30.5772,30.5926,151000.0
2014-09-16 12:00:00,39.95,39.97,39.94,39.95,84300.0,30.6002,30.6155,30.5926,30.6002,84300.0
2014-09-16 12:10:00,39.96,40.02,39.95,39.97,351400.0,30.6079,30.6538,30.6002,30.6155,351400.0
2014-09-16 12:20:00,39.97,40.02,39.96,39.98,55700.0,30.6155,30.6538,30.6079,30.6232,55700.0
2014-09-16 12:30:00,39.98,40.02,39.97,40.01,48000.0,30.6232,30.6538,30.6155,30.6462,48000.0
2014-09-16 12:40:00,40.01,40.02,39.97,39.98,140100.0,30.6462,30.6538,30.6155,30.6232,140100.0
2014-09-16 12:50:00,39.98,40.05,39.96,39.98,185600.0,30.6232,30.6768,30.6079,30.6232,185600.0
2014-09-16 13:00:00,39.97,40.03,39.97,40.01,44300.0,30.6155,30.6615,30.6155,30.6462,44300.0
2014-09-16 13:10:00,40.01,40.1,40.01,40.07,216400.0,30.6462,30.7151,30.6462,30.6921,216400.0
2014-09-16 13:20:00,40.07,40.13,40.05,40.11,83100.0,30.6921,30.7381,30.6768,30.7228,83100.0
2014-09-16 13:30:00,40.12,40.2,40.11,40.18,77400.0,30.7304,30.7917,30.7228,30.7764,77400.0
2014-09-16 13:40:00,40.19,40.21,40.17,40.18,102300.0,30.7841,30.7994,30.7687,30.7764,102300.0
2014-09-16 13:50:00,40.18,40.22,40.17,40.2,170600.0,30.7764,30.807,30.7687,30.7917,170600.0
2014-09-16 14:00:00,40.2,40.21,40.17,40.2,79700.0,30.7917,30.7994,30.7687,30.7917,79700.0
2014-09-16 14:10:00,40.2,40.23,40.2,40.21,68100.0,30.7917,30.8147,30.7917,30.7994,68100.0
2014-09-16 14:20:00,40.21,40.22,40.18,40.19,72300.0,30.7994,30.807,30.7764,30.7841,72300.0
2014-09-16 14:30:00,40.19,40.25,40.19,40.19,151600.0,30.7841,30.83,30.7841,30.7841,151600.0
2014-09-16 14:40:00,40.19,40.21,40.17,40.19,94000.0,30.7841,30.7994,30.7687,30.7841,94000.0
2014-09-16 14:50:00,40.19,40.2,40.15,40.18,92200.0,30.7841,30.7917,30.7534,30.7764,92200.0
2014-09-16 15:00:00,40.19,40.2,40.16,40.18,126700.0,30.7841,30.7917,30.7611,30.7764,126700.0
2014-09-16 15:10:00,40.19,40.19,40.17,40.17,84600.0,30.7841,30.7841,30.7687,30.7687,84600.0
2014-09-16 15:20:00,40.18,40.19,40.11,40.13,185800.0,30.7764,30.7841,30.7228,30.7381,185800.0
2014-09-16 15:30:00,40.13,40.14,40.12,40.14,81400.0,30.7381,30.7458,30.7304,30.7458,81400.0
2014-09-16 15:40:00,40.13,40.22,40.13,40.2,240800.0,30.7381,30.807,30.7381,30.7917,240800.0
2014-09-16 15:50:00,40.21,40.21,40.17,40.18,436400.0,30.7994,30.7994,30.7687,30.7764,436400.0
2014-09-17 09:30:00,40.22,40.34,40.08,40.3,177300.0,30.807,30.8989,30.6998,30.8683,177300.0
2014-09-17 09:40:00,40.32,40.35,40.25,40.26,170800.0,30.8836,30.9066,30.83,30.8377,170800.0
2014-09-17 09:50:00,40.25,40.33,40.21,40.33,109200.0,30.83,30.8913,30.7994,30.8913,109200.0
2014-09-17 10:00:00,40.33,40.44,40.32,40.36,161200.0,30.8913,30.9755,30.8836,30.9143,161200.0
2014-09-17 10:10:00,40.35,40.38,40.31,40.34,74600.0,30.9066,30.9296,30.876,30.8989,74600.0
2014-09-17 10:20:00,40.34,40.37,40.29,40.36,87100.0,30.8989,30.9219,30.8606,30.9143,87100.0
2014-09-17 10:30:00,40.36,40.36,40.28,40.28,64300.0,30.9143,30.9143,30.853,30.853,64300.0
2014-09-17 10:40:00,40.29,40.33,40.27,40.3,69600.0,30.8606,30.8913,30.8453,30.8683,69600.0
2014-09-17 10:50:00,40.3,40.3,40.2,40.23,99200.0,30.8683,30.8683,30.7917,30.8147,99200.0
2014-09-17 11:00:00,40.23,40.27,40.23,40.24,62600.0,30.8147,30.8453,30.8147,30.8224,62600.0
2014-09-17 11:10:00,40.25,40.27,40.21,40.26,55600.0,30.83,30.8453,30.7994,30.8377,55600.0
2014-09-17 11:20:00,40.26,40.26,40.19,40.2,75600.0,30.8377,30.8377,30.7841,30.7917,75600.0
2014-09-17 11:30:00,40.2,40.2,40.15,40.16,80200.0,30.7917,30.7917,30.7534,30.7611,80200.0
2014-09-17 11:40:00,40.16,40.17,40.13,40.15,32400.0,30.7611,30.7687,30.7381,30.7534,32400.0
2014-09-17 11:50:00,40.16,40.18,40.14,40.14,49500.0,30.7611,30.7764,30.7458,30.7458,49500.0
2014-09-17 12:00:00,40.14,40.17,40.13,40.14,68700.0,30.7458,30.7687,30.7381,30.7458,68700.0
2014-09-17 12:10:00,40.13,40.17,40.13,40.16,28000.0,30.7381,30.7687,30.7381,30.7611,28000.0
2014-09-17 12:20:00,40.15,40.2,40.14,40.18,86400.0,30.7534,30.7917,30.7458,30.7764,86400.0
2014-09-17 12:30:00,40.18,40.21,40.15,40.21,51700.0,30.7764,30.7994,30.7534,30.7994,51700.0
2014-09-17 12:40:00,40.21,40.22,40.17,40.17,33000.0,30.7994,30.807,30.7687,30.7687,33000.0
2014-09-17 12:50:00,40.17,40.19,40.16,40.16,31500.0,30.7687,30.7841,30.7611,30.7611,31500.0
2014-09-17 13:00:00,40.16,40.17,40.14,40.17,31200.0,30.7611,30.7687,30.7458,30.7687,31200.0
2014-09-17 13:10:00,40.18,40.18,40.12,40.13,48600.0,30.7764,30.7764,30.7304,30.7381,48600.0
2014-09-17 13:20:00,40.13,40.15,40.13,40.15,32300.0,30.7381,30.7534,30.7381,30.7534,32300.0
2014-09-17 13:30:00,40.14,40.16,40.13,40.14,67600.0,30.7458,30.7611,30.7381,30.7458,67600.0
2014-09-17 13:40:00,40.15,40.18,40.14,40.17,46100.0,30.7534,30.7764,30.7458,30.7687,46100.0
2014-09-17 13:50:00,40.16,40.29,40.16,40.27,54000.0,30.7611,30.8606,30.7611,30.8453,54000.0
2014-09-17 14:00:00,40.27,40.36,40.05,40.28,276300.0,30.8453,30.9143,30.6768,30.853,276300.0
2014-09-17 14:10:00,40.28,40.5,40.28,40.49,261900.0,30.853,31.0215,30.853,31.0138,261900.0
2014-09-17 14:20:00,40.49,40.55,40.45,40.47,165400.0,31.0138,31.0598,30.9832,30.9985,165400.0
2014-09-17 14:30:00,40.47,40.47,40.3,40.3,141200.0,30.9985,30.9985,30.8683,30.8683,141200.0
2014-09-17 14:40:00,40.3,40.35,40.25,40.33,155200.0,30.8683,30.9066,30.83,30.8913,155200.0
2014-09-17 14:50:00,40.33,40.41,40.3,40.4,152100.0,30.8913,30.9526,30.8683,30.9449,152100.0
2014-09-17 15:00:00,40.4,40.52,40.37,40.47,132800.0,30.9449,31.0368,30.9219,30.9985,132800.0
2014-09-17 15:10:00,40.47,40.51,40.45,40.48,151400.0,30.9985,31.0292,30.9832,31.0062,151400.0
2014-09-17 15:20:00,40.48,40.49,40.32,40.38,231200.0,31.0062,31.0138,30.8836,30.9296,231200.0
2014-09-17 15:30:00,40.37,40.38,40.25,40.26,147700.0,30.9219,30.9296,30.83,30.8377,147700.0
2014-09-17 15:40:00,40.26,40.29,40.21,40.26,206900.0,30.8377,30.8606,30.7994,30.8377,206900.0
2014-09-17 15:50:00,40.26,40.31,40.24,40.26,297900.0,30.8377,30.876,30.8224,30.8377,297900.0
2014-09-18 09:30:00,40.5,40.66,40.47,40.66,169600.0,31.0215,31.1441,30.9985,31.1441,169600.0
2014-09-18 09:40:00,40.67,40.78,40.64,40.76,176700.0,31.1517,31.236,31.1287,31.2207,176700.0
2014-09-18 09:50:00,40.75,40.8,40.71,40.75,148500.0,31.213,31.2513,31.1824,31.213,148500.0
2014-09-18 10:00:00,40.75,40.78,40.71,40.78,134300.0,31.213,31.236,31.1824,31.236,134300.0
2014-09-18 10:10:00,40.77,40.79,40.7,40.7,304600.0,31.2283,31.2436,31.1747,31.1747,304600.0
2014-09-18 10:20:00,40.71,40.72,40.57,40.57,178500.0,31.1824,31.19,31.0751,31.0751,178500.0
2014-09-18 10:30:00,40.56,40.67,40.56,40.64,81400.0,31.0675,31.1517,31.0675,31.1287,81400.0
2014-09-18 10:40:00,40.64,40.69,40.62,40.66,184700.0,31.1287,31.167,31.1134,31.1441,184700.0
2014-09-18 10:50:00,40.66,40.66,40.55,40.55,188200.0,31.1441,31.1441,31.0598,31.0598,188200.0
2014-09-18 11:00:00,40.55,40.59,40.54,40.55,108300.0,31.0598,31.0904,31.0521,31.0598,108300.0
2014-09-18 11:10:00,40.55,40.57,40.51,40.52,77400.0,31.0598,31.0751,31.0292,31.0368,77400.0
2014-09-18 11:20:00,40.51,40.55,40.49,40.51,64200.0,31.0292,31.0598,31.0138,31.0292,64200.0
2014-09-18 11:30:00,40.52,40.54,40.5,40.51,85400.0,31.0368,31.0521,31.0215,31.0292,85400.0
2014-09-18 11:40:00,40.51,40.52,40.45,40.46,159400.0,31.0292,31.0368,30.9832,30.9909,159400.0
2014-09-18 11:50:00,40.46,40.5,40.44,40.48,51800.0,30.9909,31.0215,30.9755,31.0062,51800.0
2014-09-18 12:00:00,40.49,40.53,40.49,40.5,78900.0,31.0138,31.0445,31.0138,31.0215,78900.0
2014-09-18 12:10:00,40.51,40.59,40.5,40.57,81100.0,31.0292,31.0904,31.0215,31.0751,81100.0
2014-09-18 12:20:00,40.57,40.59,40.56,40.56,40800.0,31.0751,31.0904,31.0675,31.0675,40800.0
2014-09-18 12:30:00,40.57,40.57,40.55,40.55,55400.0,31.0751,31.0751,31.0598,31.0598,55400.0
2014-09-18 12:40:00,40.55,40.56,40.54,40.55,273800.0,31.0598,31.0675,31.0521,31.0598,273800.0
2014-09-18 12:50:00,40.55,40.56,40.49,40.5,107700.0,31.0598,31.0675,31.0138,31.0215,107700.0
2014-09-18 13:00:00,40.5,40.5,40.48,40.5,73300.0,31.0215,31.0215,31.0062,31.0215,73300.0
2014-09-18 13:10:00,40.5,40.51,40.48,40.48,54400.0,31.0215,31.0292,31.0062,31.0062,54400.0
2014-09-18 13:20:00,40.48,40.48,40.44,40.46,271000.0,31.0062,31.0062,30.9755,30.9909,271000.0
2014-09-18 13:30:00,40.46,40.48,40.43,40.46,98900.0,30.9909,31.0062,30.9679,30.9909,98900.0
2014-09-18 13:40:00,40.45,40.45,40.4,40.41,91600.0,30.9832,30.9832,30.9449,30.9526,91600.0
2014-09-18 13:50:00,40.41,40.45,40.39,40.42,104500.0,30.9526,30.9832,30.9372,30.9602,104500.0
2014-09-18 14:00:00,40.43,40.47,40.39,40.4,153300.0,30.9679,30.9985,30.9372,30.9449,153300.0
2014-09-18 14:10:00,40.4,40.43,40.38,40.39,939500.0,30.9449,30.9679,30.9296,30.9372,939500.0
2014-09-18 14:20:00,40.39,40.39,40.27,40.29,178000.0,30.9372,30.9372,30.8453,30.8606,178000.0
2014-09-18 14:30:00,40.29,40.36,40.29,40.33,133600.0,30.8606,30.9143,30.8606,30.8913,133600.0
2014-09-18 14:40:00,40.33,40.35,40.32,40.32,71100.0,30.8913,30.9066,30.8836,30.8836,71100.0
2014-09-18 14:50:00,40.32,40.32,40.29,40.3,62800.0,30.8836,30.8836,30.8606,30.8683,62800.0
2014-09-18 15:00:00,40.3,40.37,40.29,40.35,110500.0,30.8683,30.9219,30.8606,30.9066,110500.0
2014-09-18 15:10:00,40.35,40.37,40.34,40.34,99500.0,30.9066,30.9219,30.8989,30.8989,99500.0
2014-09-18 15:20:00,40.35,40.36,40.33,40.34,429300.0,30.9066,30.9143,30.8913,30.8989,429300.0
2014-09-18 15:30:00,40.35,40.35,40.29,40.3,369700.0,30.9066,30.9066,30.8606,30.8683,369700.0
2014-09-18 15:40:00,40.3,40.3,40.26,40.29,453700.0,30.8683,30.8683,30.8377,30.8606,453700.0
2014-09-18 15:50:00,40.29,40.3,40.24,40.25,1785800.0,30.8606,30.8683,30.8224,30.83,1785800.0
2014-09-19 09:30:00,40.39,40.51,40.33,40.37,1113000.0,30.9372,31.0292,30.8913,30.9219,1113000.0
2014-09-19 09:40:00,40.36,40.42,40.29,40.35,201700.0,30.9143,30.9602,30.8606,30.9066,201700.0
2014-09-19 09:50:00,40.35,40.38,40.3,40.32,65600.0,30.9066,30.9296,30.8683,30.8836,65600.0
2014-09-19 10:00:00,40.32,40.36,40.28,40.36,147300.0,30.8836,30.9143,30.853,30.9143,147300.0
2014-09-19 10:10:00,40.36,40.37,40.32,40.34,115800.0,30.9143,30.9219,30.8836,30.8989,115800.0
2014-09-19 10:20:00,40.34,40.4,40.32,40.37,87300.0,30.8989,30.9449,30.8836,30.9219,87300.0
2014-09-19 10:30:00,40.37,40.4,40.33,40.34,58600.0,30.9219,30.9449,30.8913,30.8989,58600.0
2014-09-19 10:40:00,40.33,40.34,40.28,40.28,48700.0,30.8913,30.8989,30.853,30.853,48700.0
2014-09-19 10:50:00,40.28,40.33,40.27,40.27,94100.0,30.853,30.8913,30.8453,30.8453,94100.0
2014-09-19 11:00:00,40.28,40.33,40.27,40.32,105800.0,30.853,30.8913,30.8453,30.8836,105800.0
2014-09-19 11:10:00,40.32,40.32,40.28,40.28,47800.0,30.8836,30.8836,30.853,30.853,47800.0
2014-09-19 11:20:00,40.28,40.3,40.25,40.25,64000.0,30.853,30.8683,30.83,30.83,64000.0
2014-09-19 11:30:00,40.25,40.25,40.19,40.2,97500.0,30.83,30.83,30.7841,30.7917,97500.0
2014-09-19 11:40:00,40.2,40.2,40.09,40.09,108200.0,30.7917,30.7917,30.7075,30.7075,108200.0
2014-09-19 11:50:00,40.09,40.12,40.05,40.09,195000.0,30.7075,30.7304,30.6768,30.7075,195000.0
2014-09-19 12:00:00,40.09,40.09,40.01,40.04,103700.0,30.7075,30.7075,30.6462,30.6692,103700.0
2014-09-19 12:10:00,40.04,40.04,39.99,39.99,150600.0,30.6692,30.6692,30.6309,30.6309,150600.0
2014-09-19 12:20:00,39.99,40.04,39.99,40.03,195000.0,30.6309,30.6692,30.6309,30.6615,195000.0
2014-09-19 12:30:00,40.03,40.08,40.02,40.07,114400.0,30.6615,30.6998,30.6538,30.6921,114400.0
2014-09-19 12:40:00,40.06,40.07,39.93,39.93,154300.0,30.6845,30.6921,30.5849,30.5849,154300.0
2014-09-19 12:50:00,39.93,39.93,39.83,39.89,120700.0,30.5849,30.5849,30.5083,30.5543,120700.0
2014-09-19 13:00:00,39.88,39.92,39.81,39.81,129300.0,30.5466,30.5772,30.493,30.493,129300.0
2014-09-19 13:10:00,39.81,39.83,39.73,39.8,228700.0,30.493,30.5083,30.4317,30.4853,228700.0
2014-09-19 13:20:00,39.8,39.85,39.79,39.84,100600.0,30.4853,30.5236,30.4777,30.516,100600.0
2014-09-19 13:30:00,39.83,39.87,39.83,39.83,64900.0,30.5083,30.5389,30.5083,30.5083,64900.0
2014-09-19 13:40:00,39.83,39.83,39.81,39.82,96200.0,30.5083,30.5083,30.493,30.5006,96200.0
2014-09-19 13:50:00,39.82,39.89,39.81,39.82,139800.0,30.5006,30.5543,30.493,30.5006,139800.0
2014-09-19 14:00:00,39.83,39.84,39.76,39.77,96100.0,30.5083,30.516,30.4547,30.4623,96100.0
2014-09-19 14:10:00,39.76,39.82,39.76,39.82,88000.0,30.4547,30.5006,30.4547,30.5006,88000.0
2014-09-19 14:20:00,39.82,39.86,39.8,39.85,97100.0,30.5006,30.5313,30.4853,30.5236,97100.0
2014-09-19 14:30:00,39.85,39.86,39.8,39.86,52600.0,30.5236,30.5313,30.4853,30.5313,52600.0
2014-09-19 14:40:00,39.86,39.89,39.84,39.86,152700.0,30.5313,30.5543,30.516,30.5313,152700.0
2014-09-19 14:50:00,39.86,39.86,39.79,39.81,159600.0,30.5313,30.5313,30.4777,30.493,159600.0
2014-09-19 15:00:00,39.82,39.85,39.81,39.84,91200.0,30.5006,30.5236,30.493,30.516,91200.0
2014-09-19 15:10:00,39.84,39.86,39.82,39.82,81600.0,30.516,30.5313,30.5006,30.5006,81600.0
2014-09-19 15:20:00,39.82,39.83,39.77,39.78,150000.0,30.5006,30.5083,30.4623,30.47,150000.0
2014-09-19 15:30:00,39.78,39.78,39.75,39.77,247300.0,30.47,30.47,30.447,30.4623,247300.0
2014-09-19 15:40:00,39.76,39.79,39.76,39.77,432800.0,30.4547,30.4777,30.4547,30.4623,432800.0
2014-09-19 15:50:00,39.77,39.77,39.68,39.68,1177400.0,30.4623,30.4623,30.3934,30.3934,1177400.0
2014-09-22 09:30:00,39.55,39.67,39.53,39.67,114700.0,30.2938,30.3858,30.2785,30.3858,114700.0
2014-09-22 09:40:00,39.66,39.71,39.55,39.7,67100.0,30.3781,30.4164,30.2938,30.4087,67100.0
2014-09-22 09:50:00,39.69,39.71,39.64,39.65,53700.0,30.4011,30.4164,30.3628,30.3704,53700.0
2014-09-22 10:00:00,39.65,39.65,39.56,39.65,121800.0,30.3704,30.3704,30.3015,30.3704,121800.0
2014-09-22 10:10:00,39.64,39.69,39.57,39.58,82300.0,30.3628,30.4011,30.3092,30.3168,82300.0
2014-09-22 10:20:00,39.58,39.6,39.53,39.56,41100.0,30.3168,30.3321,30.2785,30.3015,41100.0
2014-09-22 10:30:00,39.57,39.57,39.48,39.5,80900.0,30.3092,30.3092,30.2402,30.2555,80900.0
2014-09-22 10:40:00,39.5,39.51,39.43,39.47,84400.0,30.2555,30.2632,30.2019,30.2326,84400.0
2014-09-22 10:50:00,39.47,39.53,39.47,39.53,78700.0,30.2326,30.2785,30.2326,30.2785,78700.0
2014-09-22 11:00:00,39.53,39.56,39.51,39.55,41800.0,30.2785,30.3015,30.2632,30.2938,41800.0
2014-09-22 11:10:00,39.54,39.55,39.49,39.53,116700.0,30.2862,30.2938,30.2479,30.2785,116700.0
2014-09-22 11:20:00,39.53,39.61,39.53,39.59,42000.0,30.2785,30.3398,30.2785,30.3245,42000.0
2014-09-22 11:30:00,39.59,39.61,39.55,39.57,46600.0,30.3245,30.3398,30.2938,30.3092,46600.0
2014-09-22 11:40:00,39.58,39.6,39.53,39.55,98600.0,30.3168,30.3321,30.2785,30.2938,98600.0
2014-09-22 11:50:00,39.56,39.56,39.51,39.53,60500.0,30.3015,30.3015,30.2632,30.2785,60500.0
2014-09-22 12:00:00,39.53,39.53,39.46,39.5,136100.0,30.2785,30.2785,30.2249,30.2555,136100.0
2014-09-22 12:10:00,39.5,39.53,39.47,39.48,189900.0,30.2555,30.2785,30.2326,30.2402,189900.0
2014-09-22 12:20:00,39.48,39.48,39.44,39.45,82600.0,30.2402,30.2402,30.2096,30.2172,82600.0
2014-09-22 12:30:00,39.46,39.48,39.44,39.47,66700.0,30.2249,30.2402,30.2096,30.2326,66700.0
2014-09-22 12:40:00,39.46,39.51,39.45,39.47,48100.0,30.2249,30.2632,30.2172,30.2326,48100.0
2014-09-22 12:50:00,39.47,39.48,39.44,39.48,61300.0,30.2326,30.2402,30.2096,30.2402,61300.0
2014-09-22 13:00:00,39.48,39.49,39.45,39.46,70000.0,30.2402,30.2479,30.2172,30.2249,70000.0
2014-09-22 13:10:00,39.46,39.47,39.42,39.46,77900.0,30.2249,30.2326,30.1943,30.2249,77900.0
2014-09-22 13:20:00,39.45,39.5,39.44,39.48,84600.0,30.2172,30.2555,30.2096,30.2402,84600.0
2014-09-22 13:30:00,39.49,39.49,39.44,39.44,42700.0,30.2479,30.2479,30.2096,30.2096,42700.0
2014-09-22 13:40:00,39.44,39.45,39.42,39.44,25500.0,30.2096,30.2172,30.1943,30.2096,25500.0
2014-09-22 13:50:00,39.45,39.46,39.4,39.4,48600.0,30.2172,30.2249,30.1789,30.1789,48600.0
2014-09-22 14:00:00,39.41,39.45,39.41,39.44,57900.0,30.1866,30.2172,30.1866,30.2096,57900.0
2014-09-22 14:10:00,39.44,39.46,39.41,39.43,55700.0,30.2096,30.2249,30.1866,30.2019,55700.0
2014-09-22 14:20:00,39.42,39.44,39.35,39.37,64700.0,30.1943,30.2096,30.1406,30.156,64700.0
2014-09-22 14:30:00,39.37,39.41,39.37,39.4,71400.0,30.156,30.1866,30.156,30.1789,71400.0
2014-09-22 14:40:00,39.4,39.41,39.38,39.4,77800.0,30.1789,30.1866,30.1636,30.1789,77800.0
2014-09-22 14:50:00,39.4,39.41,39.36,39.37,78800.0,30.1789,30.1866,30.1483,30.156,78800.0
2014-09-22 15:00:00,39.37,39.41,39.36,39.38,68700.0,30.156,30.1866,30.1483,30.1636,68700.0
2014-09-22 15:10:00,39.38,39.38,39.3,39.32,87000.0,30.1636,30.1636,30.1023,30.1177,87000.0
2014-09-22 15:20:00,39.33,39.38,39.32,39.37,83600.0,30.1253,30.1636,30.1177,30.156,83600.0
2014-09-22 15:30:00,39.37,39.39,39.34,39.39,102000.0,30.156,30.1713,30.133,30.1713,102000.0
2014-09-22 15:40:00,39.38,39.4,39.37,39.38,174900.0,30.1636,30.1789,30.156,30.1636,174900.0
2014-09-22 15:50:00,39.38,39.39,39.34,39.36,390200.0,30.1636,30.1713,30.133,30.1483,390200.0
2014-09-23 09:30:00,39.33,39.34,39.25,39.28,123500.0,30.1253,30.133,30.064,30.087,123500.0
2014-09-23 09:40:00,39.28,39.38,39.27,39.36,65200.0,30.087,30.1636,30.0794,30.1483,65200.0
2014-09-23 09:50:00,39.36,39.42,39.36,39.4,222400.0,30.1483,30.1943,30.1483,30.1789,222400.0
2014-09-23 10:00:00,39.41,39.49,39.41,39.41,120200.0,30.1866,30.2479,30.1866,30.1866,120200.0
2014-09-23 10:10:00,39.41,39.42,39.4,39.41,155400.0,30.1866,30.1943,30.1789,30.1866,155400.0
2014-09-23 10:20:00,39.41,39.45,39.38,39.38,128000.0,30.1866,30.2172,30.1636,30.1636,128000.0
2014-09-23 10:30:00,39.38,39.4,39.34,39.34,85100.0,30.1636,30.1789,30.133,30.133,85100.0
2014-09-23 10:40:00,39.34,39.36,39.32,39.34,99700.0,30.133,30.1483,30.1177,30.133,99700.0
2014-09-23 10:50:00,39.34,39.36,39.3,39.3,49900.0,30.133,30.1483,30.1023,30.1023,49900.0
2014-09-23 11:00:00,39.31,39.34,39.3,39.34,63900.0,30.11,30.133,30.1023,30.133,63900.0
2014-09-23 11:10:00,39.33,39.33,39.29,39.3,41700.0,30.1253,30.1253,30.0947,30.1023,41700.0
2014-09-23 11:20:00,39.3,39.36,39.26,39.26,229800.0,30.1023,30.1483,30.0717,30.0717,229800.0
2014-09-23 11:30:00,39.26,39.32,39.24,39.32,103500.0,30.0717,30.1177,30.0564,30.1177,103500.0
2014-09-23 11:40:00,39.32,39.35,39.3,39.34,68200.0,30.1177,30.1406,30.1023,30.133,68200.0
2014-09-23 11:50:00,39.34,39.36,39.32,39.33,42800.0,30.133,30.1483,30.1177,30.1253,42800.0
2014-09-23 12:00:00,39.33,39.34,39.26,39.27,46700.0,30.1253,30.133,30.0717,30.0794,46700.0
2014-09-23 12:10:00,39.28,39.3,39.25,39.29,66100.0,30.087,30.1023,30.064,30.0947,66100.0
2014-09-23 12:20:00,39.29,39.29,39.25,39.26,48500.0,30.0947,30.0947,30.064,30.0717,48500.0
2014-09-23 12:30:00,39.26,39.3,39.25,39.27,39200.0,30.0717,30.1023,30.064,30.0794,39200.0
2014-09-23 12:40:00,39.27,39.31,39.23,39.23,89800.0,30.0794,30.11,30.0487,30.0487,89800.0
2014-09-23 12:50:00,39.23,39.23,39.21,39.22,155300.0,30.0487,30.0487,30.0334,30.0411,155300.0
2014-09-23 13:00:00,39.23,39.23,39.18,39.18,109900.0,30.0487,30.0487,30.0104,30.0104,109900.0
2014-09-23 13:10:00,39.18,39.2,39.16,39.18,52600.0,30.0104,30.0257,29.9951,30.0104,52600.0
2014-09-23 13:20:00,39.19,39.21,39.13,39.15,102000.0,30.0181,30.0334,29.9721,29.9875,102000.0
2014-09-23 13:30:00,39.16,39.19,39.14,39.16,104300.0,29.9951,30.0181,29.9798,29.9951,104300.0
2014-09-23 13:40:00,39.16,39.19,39.15,39.18,49500.0,29.9951,30.0181,29.9875,30.0104,49500.0
2014-09-23 13:50:00,39.18,39.19,39.11,39.11,59600.0,30.0104,30.0181,29.9568,29.9568,59600.0
2014-09-23 14:00:00,39.12,39.16,39.03,39.05,228600.0,29.9645,29.9951,29.8955,29.9109,228600.0
2014-09-23 14:10:00,39.05,39.09,38.99,39.01,121700.0,29.9109,29.9415,29.8649,29.8802,121700.0
2014-09-23 14:20:00,39.01,39.04,38.99,39.02,60500.0,29.8802,29.9032,29.8649,29.8879,60500.0
2014-09-23 14:30:00,39.02,39.06,39.02,39.03,65300.0,29.8879,29.9185,29.8879,29.8955,65300.0
2014-09-23 14:40:00,39.02,39.03,39.01,39.01,53100.0,29.8879,29.8955,29.8802,29.8802,53100.0
2014-09-23 14:50:00,39.01,39.04,38.99,39.03,80600.0,29.8802,29.9032,29.8649,29.8955,80600.0
2014-09-23 15:00:00,39.04,39.06,38.99,39.0,98700.0,29.9032,29.9185,29.8649,29.8726,98700.0
2014-09-23 15:10:00,39.0,39.04,39.0,39.02,87200.0,29.8726,29.9032,29.8726,29.8879,87200.0
2014-09-23 15:20:00,39.02,39.06,39.0,39.04,98300.0,29.8879,29.9185,29.8726,29.9032,98300.0
2014-09-23 15:30:00,39.05,39.07,39.03,39.06,303900.0,29.9109,29.9262,29.8955,29.9185,303900.0
2014-09-23 15:40:00,39.07,39.07,39.03,39.03,287300.0,29.9262,29.9262,29.8955,29.8955,287300.0
2014-09-23 15:50:00,39.03,39.04,38.96,38.97,438100.0,29.8955,29.9032,29.8419,29.8496,438100.0
2014-09-24 09:30:00,38.9,39.02,38.84,38.99,238900.0,29.796,29.8879,29.75,29.8649,238900.0
2014-09-24 09:40:00,39.0,39.01,38.78,38.86,130400.0,29.8726,29.8802,29.704,29.7653,130400.0
2014-09-24 09:50:00,38.85,38.9,38.84,38.89,49600.0,29.7577,29.796,29.75,29.7883,49600.0
2014-09-24 10:00:00,38.88,38.9,38.81,38.85,77500.0,29.7806,29.796,29.727,29.7577,77500.0
2014-09-24 10:10:00,38.85,38.92,38.82,38.88,54400.0,29.7577,29.8113,29.7347,29.7806,54400.0
2014-09-24 10:20:00,38.88,38.9,38.84,38.9,68700.0,29.7806,29.796,29.75,29.796,68700.0
2014-09-24 10:30:00,38.9,38.95,38.88,38.95,130100.0,29.796,29.8343,29.7806,29.8343,130100.0
2014-09-24 10:40:00,38.95,38.98,38.92,38.96,347200.0,29.8343,29.8572,29.8113,29.8419,347200.0
2014-09-24 10:50:00,38.96,38.98,38.94,38.97,48100.0,29.8419,29.8572,29.8266,29.8496,48100.0
2014-09-24 11:00:00,38.98,39.05,38.97,39.04,243600.0,29.8572,29.9109,29.8496,29.9032,243600.0
2014-09-24 11:10:00,39.04,39.06,39.01,39.04,104000.0,29.9032,29.9185,29.8802,29.9032,104000.0
2014-09-24 11:20:00,39.05,39.11,39.05,39.1,54900.0,29.9109,29.9568,29.9109,29.9492,54900.0
2014-09-24 11:30:00,39.11,39.14,39.05,39.05,72900.0,29.9568,29.9798,29.9109,29.9109,72900.0
2014-09-24 11:40:00,39.06,39.06,39.02,39.03,65400.0,29.9185,29.9185,29.8879,29.8955,65400.0
2014-09-24 11:50:00,39.02,39.08,39.02,39.08,58300.0,29.8879,29.9338,29.8879,29.9338,58300.0
2014-09-24 12:00:00,39.08,39.09,39.04,39.06,78700.0,29.9338,29.9415,29.9032,29.9185,78700.0
2014-09-24 12:10:00,39.05,39.06,39.04,39.05,32600.0,29.9109,29.9185,29.9032,29.9109,32600.0
2014-09-24 12:20:00,39.04,39.06,39.02,39.03,34700.0,29.9032,29.9185,29.8879,29.8955,34700.0
2014-09-24 12:30:00,39.04,39.06,39.03,39.04,97400.0,29.9032,29.9185,29.8955,29.9032,97400.0
2014-09-24 12:40:00,39.04,39.05,39.03,39.04,28800.0,29.9032,29.9109,29.8955,29.9032,28800.0
2014-09-24 12:50:00,39.04,39.04,39.01,39.03,49500.0,29.9032,29.9032,29.8802,29.8955,49500.0
2014-09-24 13:00:00,39.04,39.08,39.04,39.06,91200.0,29.9032,29.9338,29.9032,29.9185,91200.0
2014-09-24 13:10:00,39.06,39.09,39.06,39.09,45300.0,29.9185,29.9415,29.9185,29.9415,45300.0
2014-09-24 13:20:00,39.09,39.09,39.08,39.08,27500.0,29.9415,29.9415,29.9338,29.9338,27500.0
2014-09-24 13:30:00,39.09,39.11,39.09,39.1,89300.0,29.9415,29.9568,29.9415,29.9492,89300.0
2014-09-24 13:40:00,39.1,39.11,39.09,39.1,77300.0,29.9492,29.9568,29.9415,29.9492,77300.0
2014-09-24 13:50:00,39.1,39.12,39.1,39.11,22800.0,29.9492,29.9645,29.9492,29.9568,22800.0
2014-09-24 14:00:00,39.11,39.12,39.07,39.07,58800.0,29.9568,29.9645,29.9262,29.9262,58800.0
2014-09-24 14:10:00,39.07,39.1,39.06,39.09,72600.0,29.9262,29.9492,29.9185,29.9415,72600.0
2014-09-24 14:20:00,39.09,39.14,39.08,39.13,113300.0,29.9415,29.9798,29.9338,29.9721,113300.0
2014-09-24 14:30:00,39.13,39.13,39.09,39.1,67200.0,29.9721,29.9721,29.9415,29.9492,67200.0
2014-09-24 14:40:00,39.1,39.12,39.1,39.12,54800.0,29.9492,29.9645,29.9492,29.9645,54800.0
2014-09-24 14:50:00,39.11,39.18,39.11,39.18,105900.0,29.9568,30.0104,29.9568,30.0104,105900.0
2014-09-24 15:00:00,39.17,39.21,39.17,39.17,97200.0,30.0028,30.0334,30.0028,30.0028,97200.0
2014-09-24 15:10:00,39.18,39.19,39.16,39.18,93600.0,30.0104,30.0181,29.9951,30.0104,93600.0
2014-09-24 15:20:00,39.18,39.19,39.15,39.15,110400.0,30.0104,30.0181,29.9875,29.9875,110400.0
2014-09-24 15:30:00,39.15,39.19,39.15,39.16,124400.0,29.9875,30.0181,29.9875,29.9951,124400.0
2014-09-24 15:40:00,39.16,39.19,39.15,39.18,432000.0,29.9951,30.0181,29.9875,30.0104,432000.0
2014-09-24 15:50:00,39.18,39.23,39.17,39.23,490100.0,30.0104,30.0487,30.0028,30.0487,490100.0
2014-09-25 09:30:00,39.0,39.09,38.94,39.03,199300.0,29.8726,29.9415,29.8266,29.8955,199300.0
2014-09-25 09:40:00,39.02,39.02,38.91,38.95,107000.0,29.8879,29.8879,29.8036,29.8343,107000.0
2014-09-25 09:50:00,38.95,39.0,38.9,38.91,235600.0,29.8343,29.8726,29.796,29.8036,235600.0
2014-09-25 10:00:00,38.91,38.97,38.89,38.97,112000.0,29.8036,29.8496,29.7883,29.8496,112000.0
2014-09-25 10:10:00,38.97,38.97,38.85,38.89,100700.0,29.8496,29.8496,29.7577,29.7883,100700.0
2014-09-25 10:20:00,38.89,38.9,38.79,38.86,131500.0,29.7883,29.796,29.7117,29.7653,131500.0
2014-09-25 10:30:00,38.86,38.87,38.73,38.74,139300.0,29.7653,29.773,29.6657,29.6734,139300.0
2014-09-25 10:40:00,38.74,38.75,38.63,38.68,120600.0,29.6734,29.6811,29.5892,29.6274,120600.0
2014-09-25 10:50:00,38.68,38.77,38.67,38.76,97200.0,29.6274,29.6964,29.6198,29.6887,97200.0
2014-09-25 11:00:00,38.76,38.8,38.73,38.78,179600.0,29.6887,29.7194,29.6657,29.704,179600.0
2014-09-25 11:10:00,38.78,38.78,38.7,38.74,86600.0,29.704,29.704,29.6428,29.6734,86600.0
2014-09-25 11:20:00,38.74,38.8,38.73,38.8,67400.0,29.6734,29.7194,29.6657,29.7194,67400.0
2014-09-25 11:30:00,38.79,38.83,38.73,38.81,140800.0,29.7117,29.7423,29.6657,29.727,140800.0
2014-09-25 11:40:00,38.81,38.82,38.73,38.73,87900.0,29.727,29.7347,29.6657,29.6657,87900.0
2014-09-25 11:50:00,38.73,38.77,38.73,38.74,68600.0,29.6657,29.6964,29.6657,29.6734,68600.0
2014-09-25 12:00:00,38.74,38.79,38.74,38.77,55200.0,29.6734,29.7117,29.6734,29.6964,55200.0
2014-09-25 12:10:00,38.76,38.78,38.73,38.75,53000.0,29.6887,29.704,29.6657,29.6811,53000.0
2014-09-25 12:20:00,38.75,38.76,38.69,38.69,71400.0,29.6811,29.6887,29.6351,29.6351,71400.0
2014-09-25 12:30:00,38.68,38.76,38.67,38.75,33900.0,29.6274,29.6887,29.6198,29.6811,33900.0
2014-09-25 12:40:00,38.75,38.76,38.7,38.71,39500.0,29.6811,29.6887,29.6428,29.6504,39500.0
2014-09-25 12:50:00,38.72,38.75,38.7,38.74,39400.0,29.6581,29.6811,29.6428,29.6734,39400.0
2014-09-25 13:00:00,38.74,38.76,38.72,38.75,56000.0,29.6734,29.6887,29.6581,29.6811,56000.0
2014-09-25 13:10:00,38.76,38.8,38.76,38.79,43300.0,29.6887,29.7194,29.6887,29.7117,43300.0
2014-09-25 13:20:00,38.79,38.8,38.75,38.78,46800.0,29.7117,29.7194,29.6811,29.704,46800.0
2014-09-25 13:30:00,38.77,38.77,38.73,38.73,54700.0,29.6964,29.6964,29.6657,29.6657,54700.0
2014-09-25 13:40:00,38.73,38.74,38.69,38.71,43700.0,29.6657,29.6734,29.6351,29.6504,43700.0
2014-09-25 13:50:00,38.71,38.71,38.66,38.68,137700.0,29.6504,29.6504,29.6121,29.6274,137700.0
2014-09-25 14:00:00,38.67,38.73,38.65,38.71,89500.0,29.6198,29.6657,29.6045,29.6504,89500.0
2014-09-25 14:10:00,38.7,38.71,38.66,38.7,54400.0,29.6428,29.6504,29.6121,29.6428,54400.0
2014-09-25 14:20:00,38.69,38.73,38.69,38.72,48600.0,29.6351,29.6657,29.6351,29.6581,48600.0
2014-09-25 14:30:00,38.72,38.75,38.7,38.75,47500.0,29.6581,29.6811,29.6428,29.6811,47500.0
2014-09-25 14:40:00,38.75,38.76,38.73,38.75,52800.0,29.6811,29.6887,29.6657,29.6811,52800.0
2014-09-25 14:50:00,38.74,38.76,38.69,38.7,53400.0,29.6734,29.6887,29.6351,29.6428,53400.0
2014-09-25 15:00:00,38.7,38.72,38.68,38.72,78000.0,29.6428,29.6581,29.6274,29.6581,78000.0
2014-09-25 15:10:00,38.72,38.76,38.69,38.7,103700.0,29.6581,29.6887,29.6351,29.6428,103700.0
2014-09-25 15:20:00,38.71,38.71,38.65,38.68,103100.0,29.6504,29.6504,29.6045,29.6274,103100.0
2014-09-25 15:30:00,38.68,38.75,38.66,38.75,171900.0,29.6274,29.6811,29.6121,29.6811,171900.0
2014-09-25 15:40:00,38.75,38.79,38.73,38.77,247000.0,29.6811,29.7117,29.6657,29.6964,247000.0
2014-09-25 15:50:00,38.77,38.78,38.65,38.66,521700.0,29.6964,29.704,29.6045,29.6121,521700.0
2014-09-26 09:30:00,38.78,38.94,38.69,38.81,65900.0,29.704,29.8266,29.6351,29.727,65900.0
2014-09-26 09:40:00,38.82,38.85,38.6,38.69,104800.0,29.7347,29.7577,29.5662,29.6351,104800.0
2014-09-26 09:50:00,38.68,38.77,38.66,38.7,70800.0,29.6274,29.6964,29.6121,29.6428,70800.0
2014-09-26 10:00:00,38.7,38.82,38.7,38.78,77800.0,29.6428,29.7347,29.6428,29.704,77800.0
2014-09-26 10:10:00,38.78,38.78,38.67,38.71,50500.0,29.704,29.704,29.6198,29.6504,50500.0
2014-09-26 10:20:00,38.72,38.73,38.65,38.65,89000.0,29.6581,29.6657,29.6045,29.6045,89000.0
2014-09-26 10:30:00,38.65,38.73,38.59,38.69,66900.0,29.6045,29.6657,29.5585,29.6351,66900.0
2014-09-26 10:40:00,38.68,38.73,38.64,38.69,57100.0,29.6274,29.6657,29.5968,29.6351,57100.0
2014-09-26 10:50:00,38.69,38.72,38.64,38.71,35600.0,29.6351,29.6581,29.5968,29.6504,35600.0
2014-09-26 11:00:00,38.71,38.75,38.66,38.7,130200.0,29.6504,29.6811,29.6121,29.6428,130200.0
2014-09-26 11:10:00,38.7,38.74,38.66,38.66,38800.0,29.6428,29.6734,29.6121,29.6121,38800.0
2014-09-26 11:20:00,38.67,38.67,38.6,38.61,42900.0,29.6198,29.6198,29.5662,29.5738,42900.0
2014-09-26 11:30:00,38.62,38.63,38.57,38.61,67900.0,29.5815,29.5892,29.5432,29.5738,67900.0
2014-09-26 11:40:00,38.6,38.62,38.55,38.59,41500.0,29.5662,29.5815,29.5279,29.5585,41500.0
2014-09-26 11:50:00,38.6,38.61,38.56,38.58,33800.0,29.5662,29.5738,29.5355,29.5509,33800.0
2014-09-26 12:00:00,38.59,38.64,38.59,38.62,40800.0,29.5585,29.5968,29.5585,29.5815,40800.0
2014-09-26 12:10:00,38.63,38.65,38.61,38.63,27100.0,29.5892,29.6045,29.5738,29.5892,27100.0
2014-09-26 12:20:00,38.64,38.66,38.63,38.66,29400.0,29.5968,29.6121,29.5892,29.6121,29400.0
2014-09-26 12:30:00,38.66,38.67,38.63,38.64,39600.0,29.6121,29.6198,29.5892,29.5968,39600.0
2014-09-26 12:40:00,38.65,38.65,38.63,38.64,18500.0,29.6045,29.6045,29.5892,29.5968,18500.0
2014-09-26 12:50:00,38.63,38.66,38.62,38.65,24800.0,29.5892,29.6121,29.5815,29.6045,24800.0
2014-09-26 13:00:00,38.65,38.69,38.65,38.68,41600.0,29.6045,29.6351,29.6045,29.6274,41600.0
2014-09-26 13:10:00,38.68,38.71,38.67,38.69,44200.0,29.6274,29.6504,29.6198,29.6351,44200.0
2014-09-26 13:20:00,38.69,38.72,38.68,38.69,49700.0,29.6351,29.6581,29.6274,29.6351,49700.0
2014-09-26 13:30:00,38.7,38.73,38.69,38.71,58700.0,29.6428,29.6657,29.6351,29.6504,58700.0
2014-09-26 13:40:00,38.72,38.75,38.71,38.74,93000.0,29.6581,29.6811,29.6504,29.6734,93000.0
2014-09-26 13:50:00,38.75,38.77,38.73,38.75,74300.0,29.6811,29.6964,29.6657,29.6811,74300.0
2014-09-26 14:00:00,38.76,38.87,38.76,38.87,120300.0,29.6887,29.773,29.6887,29.773,120300.0
2014-09-26 14:10:00,38.87,38.9,38.82,38.89,83000.0,29.773,29.796,29.7347,29.7883,83000.0
2014-09-26 14:20:00,38.9,38.93,38.89,38.9,43000.0,29.796,29.8189,29.7883,29.796,43000.0
2014-09-26 14:30:00,38.9,39.0,38.89,38.98,62700.0,29.796,29.8726,29.7883,29.8572,62700.0
2014-09-26 14:40:00,38.99,39.02,38.97,39.0,63400.0,29.8649,29.8879,29.8496,29.8726,63400.0
2014-09-26 14:50:00,39.0,39.01,38.92,38.94,36500.0,29.8726,29.8802,29.8113,29.8266,36500.0
2014-09-26 15:00:00,38.94,38.98,38.93,38.97,29700.0,29.8266,29.8572,29.8189,29.8496,29700.0
2014-09-26 15:10:00,38.97,38.98,38.93,38.94,66000.0,29.8496,29.8572,29.8189,29.8266,66000.0
2014-09-26 15:20:00,38.93,38.95,38.9,38.92,118100.0,29.8189,29.8343,29.796,29.8113,118100.0
2014-09-26 15:30:00,38.93,38.95,38.9,38.91,108300.0,29.8189,29.8343,29.796,29.8036,108300.0
2014-09-26 15:40:00,38.91,38.93,38.88,38.89,121300.0,29.8036,29.8189,29.7806,29.7883,121300.0
2014-09-26 15:50:00,38.89,38.95,38.88,38.93,333300.0,29.7883,29.8343,29.7806,29.8189,333300.0
2014-09-29 09:30:00,38.51,38.53,38.38,38.53,116000.0,29.4972,29.5126,29.3977,29.5126,116000.0
2014-09-29 09:40:00,38.52,38.64,38.52,38.61,117100.0,29.5049,29.5968,29.5049,29.5738,117100.0
2014-09-29 09:50:00,38.61,38.72,38.56,38.71,60000.0,29.5738,29.6581,29.5355,29.6504,60000.0
2014-09-29 10:00:00,38.71,38.72,38.62,38.65,100100.0,29.6504,29.6581,29.5815,29.6045,100100.0
2014-09-29 10:10:00,38.64,38.72,38.63,38.72,42700.0,29.5968,29.6581,29.5892,29.6581,42700.0
2014-09-29 10:20:00,38.73,38.75,38.65,38.66,36800.0,29.6657,29.6811,29.6045,29.6121,36800.0
2014-09-29 10:30:00,38.66,38.66,38.61,38.62,126800.0,29.6121,29.6121,29.5738,29.5815,126800.0
2014-09-29 10:40:00,38.62,38.68,38.61,38.64,56800.0,29.5815,29.6274,29.5738,29.5968,56800.0
2014-09-29 10:50:00,38.63,38.68,38.61,38.63,23600.0,29.5892,29.6274,29.5738,29.5892,23600.0
2014-09-29 11:00:00,38.63,38.65,38.59,38.63,58000.0,29.5892,29.6045,29.5585,29.5892,58000.0
2014-09-29 11:10:00,38.63,38.78,38.62,38.75,59100.0,29.5892,29.704,29.5815,29.6811,59100.0
2014-09-29 11:20:00,38.76,38.76,38.71,38.73,28300.0,29.6887,29.6887,29.6504,29.6657,28300.0
2014-09-29 11:30:00,38.74,38.75,38.69,38.69,44800.0,29.6734,29.6811,29.6351,29.6351,44800.0
2014-09-29 11:40:00,38.7,38.7,38.66,38.68,29000.0,29.6428,29.6428,29.6121,29.6274,29000.0
2014-09-29 11:50:00,38.69,38.72,38.67,38.7,43200.0,29.6351,29.6581,29.6198,29.6428,43200.0
2014-09-29 12:00:00,38.7,38.7,38.64,38.65,33800.0,29.6428,29.6428,29.5968,29.6045,33800.0
2014-09-29 12:10:00,38.65,38.65,38.58,38.63,60200.0,29.6045,29.6045,29.5509,29.5892,60200.0
2014-09-29 12:20:00,38.63,38.64,38.56,38.58,32900.0,29.5892,29.5968,29.5355,29.5509,32900.0
2014-09-29 12:30:00,38.59,38.59,38.54,38.54,33300.0,29.5585,29.5585,29.5202,29.5202,33300.0
2014-09-29 12:40:00,38.54,38.58,38.53,38.56,33700.0,29.5202,29.5509,29.5126,29.5355,33700.0
2014-09-29 12:50:00,38.57,38.63,38.57,38.62,25800.0,29.5432,29.5892,29.5432,29.5815,25800.0
2014-09-29 13:00:00,38.63,38.66,38.6,38.63,72400.0,29.5892,29.6121,29.5662,29.5892,72400.0
2014-09-29 13:10:00,38.64,38.69,38.63,38.66,29100.0,29.5968,29.6351,29.5892,29.6121,29100.0
2014-09-29 13:20:00,38.67,38.69,38.65,38.68,14000.0,29.6198,29.6351,29.6045,29.6274,14000.0
2014-09-29 13:30:00,38.68,38.72,38.67,38.68,32900.0,29.6274,29.6581,29.6198,29.6274,32900.0
2014-09-29 13:40:00,38.67,38.69,38.62,38.63,23000.0,29.6198,29.6351,29.5815,29.5892,23000.0
2014-09-29 13:50:00,38.63,38.67,38.62,38.65,20500.0,29.5892,29.6198,29.5815,29.6045,20500.0
2014-09-29 14:00:00,38.65,38.68,38.59,38.61,24400.0,29.6045,29.6274,29.5585,29.5738,24400.0
2014-09-29 14:10:00,38.61,38.62,38.52,38.53,40100.0,29.5738,29.5815,29.5049,29.5126,40100.0
2014-09-29 14:20:00,38.53,38.54,38.48,38.51,98100.0,29.5126,29.5202,29.4743,29.4972,98100.0
2014-09-29 14:30:00,38.51,38.57,38.51,38.53,42100.0,29.4972,29.5432,29.4972,29.5126,42100.0
2014-09-29 14:40:00,38.54,38.58,38.53,38.57,52700.0,29.5202,29.5509,29.5126,29.5432,52700.0
2014-09-29 14:50:00,38.58,38.61,38.54,38.59,64200.0,29.5509,29.5738,29.5202,29.5585,64200.0
2014-09-29 15:00:00,38.6,38.65,38.59,38.6,82800.0,29.5662,29.6045,29.5585,29.5662,82800.0
2014-09-29 15:10:00,38.6,38.66,38.6,38.65,49700.0,29.5662,29.6121,29.5662,29.6045,49700.0
2014-09-29 15:20:00,38.65,38.69,38.64,38.66,78200.0,29.6045,29.6351,29.5968,29.6121,78200.0
2014-09-29 15:30:00,38.67,38.68,38.64,38.66,88900.0,29.6198,29.6274,29.5968,29.6121,88900.0
2014-09-29 15:40:00,38.66,38.66,38.57,38.62,144100.0,29.6121,29.6121,29.5432,29.5815,144100.0
2014-09-29 15:50:00,38.62,38.63,38.59,38.62,254000.0,29.5815,29.5892,29.5585,29.5815,254000.0
2014-09-30 09:30:00,38.57,38.8,37.46,38.73,206600.0,29.5432,29.7194,28.693,29.6657,206600.0
2014-09-30 09:40:00,38.73,38.73,38.57,38.58,87800.0,29.6657,29.6657,29.5432,29.5509,87800.0
2014-09-30 09:50:00,38.57,38.58,38.46,38.55,102200.0,29.5432,29.5509,29.4589,29.5279,102200.0
2014-09-30 10:00:00,38.55,38.55,38.45,38.49,91100.0,29.5279,29.5279,29.4513,29.4819,91100.0
2014-09-30 10:10:00,38.49,38.64,38.49,38.59,77300.0,29.4819,29.5968,29.4819,29.5585,77300.0
2014-09-30 10:20:00,38.59,38.64,38.55,38.61,71400.0,29.5585,29.5968,29.5279,29.5738,71400.0
2014-09-30 10:30:00,38.61,38.66,38.6,38.64,56100.0,29.5738,29.6121,29.5662,29.5968,56100.0
2014-09-30 10:40:00,38.65,38.71,38.64,38.68,51500.0,29.6045,29.6504,29.5968,29.6274,51500.0
2014-09-30 10:50:00,38.69,38.7,38.63,38.66,61100.0,29.6351,29.6428,29.5892,29.6121,61100.0
2014-09-30 11:00:00,38.66,38.76,38.64,38.76,71000.0,29.6121,29.6887,29.5968,29.6887,71000.0
2014-09-30 11:10:00,38.76,38.8,38.73,38.8,142300.0,29.6887,29.7194,29.6657,29.7194,142300.0
2014-09-30 11:20:00,38.79,38.85,38.79,38.84,100800.0,29.7117,29.7577,29.7117,29.75,100800.0
2014-09-30 11:30:00,38.84,38.85,38.8,38.85,102900.0,29.75,29.7577,29.7194,29.7577,102900.0
2014-09-30 11:40:00,38.84,38.85,38.78,38.78,111600.0,29.75,29.7577,29.704,29.704,111600.0
2014-09-30 11:50:00,38.78,38.8,38.77,38.8,50500.0,29.704,29.7194,29.6964,29.7194,50500.0
2014-09-30 12:00:00,38.8,38.82,38.78,38.8,47000.0,29.7194,29.7347,29.704,29.7194,47000.0
2014-09-30 12:10:00,38.79,38.84,38.79,38.84,61900.0,29.7117,29.75,29.7117,29.75,61900.0
2014-09-30 12:20:00,38.84,38.84,38.76,38.8,118600.0,29.75,29.75,29.6887,29.7194,118600.0
2014-09-30 12:30:00,38.79,38.8,38.73,38.73,106200.0,29.7117,29.7194,29.6657,29.6657,106200.0
2014-09-30 12:40:00,38.72,38.76,38.7,38.76,119000.0,29.6581,29.6887,29.6428,29.6887,119000.0
2014-09-30 12:50:00,38.76,38.8,38.74,38.77,63700.0,29.6887,29.7194,29.6734,29.6964,63700.0
2014-09-30 13:00:00,38.76,38.83,38.76,38.76,57300.0,29.6887,29.7423,29.6887,29.6887,57300.0
2014-09-30 13:10:00,38.77,38.8,38.75,38.76,39300.0,29.6964,29.7194,29.6811,29.6887,39300.0
2014-09-30 13:20:00,38.76,38.77,38.69,38.7,65000.0,29.6887,29.6964,29.6351,29.6428,65000.0
2014-09-30 13:30:00,38.7,38.73,38.68,38.69,65100.0,29.6428,29.6657,29.6274,29.6351,65100.0
2014-09-30 13:40:00,38.7,38.7,38.62,38.65,60300.0,29.6428,29.6428,29.5815,29.6045,60300.0
2014-09-30 13:50:00,38.65,38.69,38.63,38.68,39000.0,29.6045,29.6351,29.5892,29.6274,39000.0
2014-09-30 14:00:00,38.69,38.74,38.65,38.72,52700.0,29.6351,29.6734,29.6045,29.6581,52700.0
2014-09-30 14:10:00,38.73,38.75,38.67,38.68,59700.0,29.6657,29.6811,29.6198,29.6274,59700.0
2014-09-30 14:20:00,38.68,38.73,38.64,38.73,57900.0,29.6274,29.6657,29.5968,29.6657,57900.0
2014-09-30 14:30:00,38.72,38.75,38.69,38.72,38300.0,29.6581,29.6811,29.6351,29.6581,38300.0
2014-09-30 14:40:00,38.72,38.75,38.68,38.72,60700.0,29.6581,29.6811,29.6274,29.6581,60700.0
2014-09-30 14:50:00,38.73,38.76,38.72,38.72,33100.0,29.6657,29.6887,29.6581,29.6581,33100.0
2014-09-30 15:00:00,38.73,38.74,38.69,38.73,62300.0,29.6657,29.6734,29.6351,29.6657,62300.0
2014-09-30 15:10:00,38.73,38.8,38.72,38.79,133400.0,29.6657,29.7194,29.6581,29.7117,133400.0
2014-09-30 15:20:00,38.79,38.84,38.77,38.79,89800.0,29.7117,29.75,29.6964,29.7117,89800.0
2014-09-30 15:30:00,38.79,38.86,38.76,38.8,106900.0,29.7117,29.7653,29.6887,29.7194,106900.0
2014-09-30 15:40:00,38.8,38.84,38.8,38.81,256500.0,29.7194,29.75,29.7194,29.727,256500.0
2014-09-30 15:50:00,38.8,38.85,38.73,38.74,608000.0,29.7194,29.7577,29.6657,29.6734,608000.0
2014-10-01 09:30:00,38.7,38.7,38.52,38.57,136300.0,29.6428,29.6428,29.5049,29.5432,136300.0
2014-10-01 09:40:00,38.56,38.58,38.48,38.5,84000.0,29.5355,29.5509,29.4743,29.4896,84000.0
2014-10-01 09:50:00,38.49,38.57,38.48,38.5,90600.0,29.4819,29.5432,29.4743,29.4896,90600.0
2014-10-01 10:00:00,38.5,38.53,38.4,38.47,147300.0,29.4896,29.5126,29.413,29.4666,147300.0
2014-10-01 10:10:00,38.47,38.55,38.43,38.54,62200.0,29.4666,29.5279,29.436,29.5202,62200.0
2014-10-01 10:20:00,38.53,38.56,38.51,38.54,58700.0,29.5126,29.5355,29.4972,29.5202,58700.0
2014-10-01 10:30:00,38.54,38.54,38.43,38.45,67200.0,29.5202,29.5202,29.436,29.4513,67200.0
2014-10-01 10:40:00,38.45,38.56,38.45,38.52,44500.0,29.4513,29.5355,29.4513,29.5049,44500.0
2014-10-01 10:50:00,38.52,38.59,38.49,38.57,48700.0,29.5049,29.5585,29.4819,29.5432,48700.0
2014-10-01 11:00:00,38.58,38.64,38.57,38.6,59600.0,29.5509,29.5968,29.5432,29.5662,59600.0
2014-10-01 11:10:00,38.61,38.62,38.57,38.58,58900.0,29.5738,29.5815,29.5432,29.5509,58900.0
2014-10-01 11:20:00,38.58,38.61,38.52,38.53,54300.0,29.5509,29.5738,29.5049,29.5126,54300.0
2014-10-01 11:30:00,38.54,38.54,38.48,38.5,54400.0,29.5202,29.5202,29.4743,29.4896,54400.0
2014-10-01 11:40:00,38.51,38.51,38.44,38.46,53600.0,29.4972,29.4972,29.4436,29.4589,53600.0
2014-10-01 11:50:00,38.45,38.52,38.45,38.49,31200.0,29.4513,29.5049,29.4513,29.4819,31200.0
2014-10-01 12:00:00,38.49,38.5,38.46,38.48,27800.0,29.4819,29.4896,29.4589,29.4743,27800.0
2014-10-01 12:10:00,38.48,38.48,38.44,38.47,28000.0,29.4743,29.4743,29.4436,29.4666,28000.0
2014-10-01 12:20:00,38.46,38.51,38.46,38.5,35800.0,29.4589,29.4972,29.4589,29.4896,35800.0
2014-10-01 12:30:00,38.5,38.5,38.43,38.45,42800.0,29.4896,29.4896,29.436,29.4513,42800.0
2014-10-01 12:40:00,38.45,38.46,38.39,38.39,50200.0,29.4513,29.4589,29.4053,29.4053,50200.0
2014-10-01 12:50:00,38.39,38.41,38.37,38.39,34200.0,29.4053,29.4206,29.39,29.4053,34200.0
2014-10-01 13:00:00,38.38,38.41,38.34,38.34,45000.0,29.3977,29.4206,29.367,29.367,45000.0
2014-10-01 13:10:00,38.34,38.38,38.29,38.34,82300.0,29.367,29.3977,29.3287,29.367,82300.0
2014-10-01 13:20:00,38.33,38.4,38.31,38.4,57200.0,29.3594,29.413,29.344,29.413,57200.0
2014-10-01 13:30:00,38.39,38.4,38.32,38.33,29300.0,29.4053,29.413,29.3517,29.3594,29300.0
2014-10-01 13:40:00,38.33,38.37,38.3,38.32,61800.0,29.3594,29.39,29.3364,29.3517,61800.0
2014-10-01 13:50:00,38.33,38.34,38.23,38.25,73800.0,29.3594,29.367,29.2828,29.2981,73800.0
2014-10-01 14:00:00,38.25,38.29,38.23,38.28,52500.0,29.2981,29.3287,29.2828,29.3211,52500.0
2014-10-01 14:10:00,38.28,38.31,38.26,38.3,35400.0,29.3211,29.344,29.3057,29.3364,35400.0
2014-10-01 14:20:00,38.31,38.35,38.28,38.33,38100.0,29.344,29.3747,29.3211,29.3594,38100.0
2014-10-01 14:30:00,38.33,38.36,38.3,38.34,41200.0,29.3594,29.3823,29.3364,29.367,41200.0
2014-10-01 14:40:00,38.34,38.35,38.27,38.28,34200.0,29.367,29.3747,29.3134,29.3211,34200.0
2014-10-01 14:50:00,38.27,38.27,38.18,38.19,56500.0,29.3134,29.3134,29.2445,29.2521,56500.0
2014-10-01 15:00:00,38.19,38.23,38.16,38.17,56400.0,29.2521,29.2828,29.2291,29.2368,56400.0
2014-10-01 15:10:00,38.16,38.22,38.15,38.22,91900.0,29.2291,29.2751,29.2215,29.2751,91900.0
2014-10-01 15:20:00,38.21,38.23,38.15,38.22,101400.0,29.2674,29.2828,29.2215,29.2751,101400.0
2014-10-01 15:30:00,38.22,38.28,38.22,38.27,134600.0,29.2751,29.3211,29.2751,29.3134,134600.0
2014-10-01 15:40:00,38.26,38.32,38.25,38.3,167200.0,29.3057,29.3517,29.2981,29.3364,167200.0
2014-10-01 15:50:00,38.3,38.3,38.22,38.22,337100.0,29.3364,29.3364,29.2751,29.2751,337100.0
2014-10-02 09:30:00,38.19,38.24,38.12,38.21,129900.0,29.2521,29.2904,29.1985,29.2674,129900.0
2014-10-02 09:40:00,38.22,38.22,38.09,38.13,70700.0,29.2751,29.2751,29.1755,29.2062,70700.0
2014-10-02 09:50:00,38.13,38.19,38.12,38.16,97900.0,29.2062,29.2521,29.1985,29.2291,97900.0
2014-10-02 10:00:00,38.16,38.2,38.11,38.17,127900.0,29.2291,29.2598,29.1908,29.2368,127900.0
2014-10-02 10:10:00,38.16,38.19,38.1,38.15,72000.0,29.2291,29.2521,29.1832,29.2215,72000.0
2014-10-02 10:20:00,38.15,38.19,38.14,38.15,38800.0,29.2215,29.2521,29.2138,29.2215,38800.0
2014-10-02 10:30:00,38.15,38.16,38.06,38.12,59200.0,29.2215,29.2291,29.1526,29.1985,59200.0
2014-10-02 10:40:00,38.12,38.13,38.06,38.06,58600.0,29.1985,29.2062,29.1526,29.1526,58600.0
2014-10-02 10:50:00,38.06,38.06,38.01,38.02,90700.0,29.1526,29.1526,29.1143,29.1219,90700.0
2014-10-02 11:00:00,38.03,38.12,37.99,38.1,100700.0,29.1296,29.1985,29.0989,29.1832,100700.0
2014-10-02 11:10:00,38.11,38.12,38.01,38.02,102800.0,29.1908,29.1985,29.1143,29.1219,102800.0
2014-10-02 11:20:00,38.02,38.03,37.97,37.97,55700.0,29.1219,29.1296,29.0836,29.0836,55700.0
2014-10-02 11:30:00,37.98,38.0,37.83,37.89,201800.0,29.0913,29.1066,28.9764,29.0223,201800.0
2014-10-02 11:40:00,37.89,37.9,37.78,37.84,62900.0,29.0223,29.03,28.9381,28.984,62900.0
2014-10-02 11:50:00,37.83,37.9,37.81,37.88,53500.0,28.9764,29.03,28.9611,29.0147,53500.0
2014-10-02 12:00:00,37.88,37.92,37.84,37.91,33400.0,29.0147,29.0453,28.984,29.0377,33400.0
2014-10-02 12:10:00,37.91,37.94,37.86,37.88,77400.0,29.0377,29.0606,28.9994,29.0147,77400.0
2014-10-02 12:20:00,37.87,37.88,37.84,37.86,21500.0,29.007,29.0147,28.984,28.9994,21500.0
2014-10-02 12:30:00,37.86,37.89,37.81,37.82,46100.0,28.9994,29.0223,28.9611,28.9687,46100.0
2014-10-02 12:40:00,37.82,37.85,37.79,37.83,30400.0,28.9687,28.9917,28.9457,28.9764,30400.0
2014-10-02 12:50:00,37.83,37.95,37.82,37.95,45000.0,28.9764,29.0683,28.9687,29.0683,45000.0
2014-10-02 13:00:00,37.94,37.96,37.92,37.96,48900.0,29.0606,29.076,29.0453,29.076,48900.0
2014-10-02 13:10:00,37.96,38.07,37.95,38.07,121600.0,29.076,29.1602,29.0683,29.1602,121600.0
2014-10-02 13:20:00,38.06,38.1,38.04,38.08,67700.0,29.1526,29.1832,29.1372,29.1679,67700.0
2014-10-02 13:30:00,38.09,38.11,37.99,38.01,203600.0,29.1755,29.1908,29.0989,29.1143,203600.0
2014-10-02 13:40:00,38.0,38.02,37.97,37.98,64500.0,29.1066,29.1219,29.0836,29.0913,64500.0
2014-10-02 13:50:00,37.97,38.01,37.96,37.96,76500.0,29.0836,29.1143,29.076,29.076,76500.0
2014-10-02 14:00:00,37.96,38.07,37.96,38.06,56700.0,29.076,29.1602,29.076,29.1526,56700.0
2014-10-02 14:10:00,38.06,38.1,38.04,38.07,78600.0,29.1526,29.1832,29.1372,29.1602,78600.0
2014-10-02 14:20:00,38.07,38.14,38.04,38.14,81500.0,29.1602,29.2138,29.1372,29.2138,81500.0
2014-10-02 14:30:00,38.14,38.16,38.1,38.12,49900.0,29.2138,29.2291,29.1832,29.1985,49900.0
2014-10-02 14:40:00,38.12,38.23,38.1,38.22,94400.0,29.1985,29.2828,29.1832,29.2751,94400.0
2014-10-02 14:50:00,38.21,38.29,38.2,38.24,67900.0,29.2674,29.3287,29.2598,29.2904,67900.0
2014-10-02 15:00:00,38.24,38.25,38.19,38.23,47500.0,29.2904,29.2981,29.2521,29.2828,47500.0
2014-10-02 15:10:00,38.23,38.26,38.14,38.15,81600.0,29.2828,29.3057,29.2138,29.2215,81600.0
2014-10-02 15:20:00,38.15,38.2,38.15,38.19,58600.0,29.2215,29.2598,29.2215,29.2521,58600.0
2014-10-02 15:30:00,38.18,38.21,38.13,38.2,72000.0,29.2445,29.2674,29.2062,29.2598,72000.0
2014-10-02 15:40:00,38.21,38.21,38.14,38.19,166800.0,29.2674,29.2674,29.2138,29.2521,166800.0
2014-10-02 15:50:00,38.2,38.25,38.18,38.21,308400.0,29.2598,29.2981,29.2445,29.2674,308400.0
2014-10-03 09:30:00,38.47,38.69,38.4,38.4,171600.0,29.4666,29.6351,29.413,29.413,171600.0
2014-10-03 09:40:00,38.39,38.57,38.39,38.55,307300.0,29.4053,29.5432,29.4053,29.5279,307300.0
2014-10-03 09:50:00,38.56,38.62,38.55,38.56,109300.0,29.5355,29.5815,29.5279,29.5355,109300.0
2014-10-03 10:00:00,38.57,38.72,38.55,38.72,205800.0,29.5432,29.6581,29.5279,29.6581,205800.0
2014-10-03 10:10:00,38.72,38.73,38.67,38.71,137600.0,29.6581,29.6657,29.6198,29.6504,137600.0
2014-10-03 10:20:00,38.7,38.72,38.64,38.7,123400.0,29.6428,29.6581,29.5968,29.6428,123400.0
2014-10-03 10:30:00,38.71,38.77,38.68,38.77,201400.0,29.6504,29.6964,29.6274,29.6964,201400.0
2014-10-03 10:40:00,38.77,38.77,38.72,38.77,180400.0,29.6964,29.6964,29.6581,29.6964,180400.0
2014-10-03 10:50:00,38.77,38.77,38.74,38.75,49100.0,29.6964,29.6964,29.6734,29.6811,49100.0
2014-10-03 11:00:00,38.75,38.79,38.74,38.77,75600.0,29.6811,29.7117,29.6734,29.6964,75600.0
2014-10-03 11:10:00,38.78,38.78,38.75,38.75,55900.0,29.704,29.704,29.6811,29.6811,55900.0
2014-10-03 11:20:00,38.75,38.76,38.71,38.74,43300.0,29.6811,29.6887,29.6504,29.6734,43300.0
2014-10-03 11:30:00,38.74,38.77,38.72,38.73,54400.0,29.6734,29.6964,29.6581,29.6657,54400.0
2014-10-03 11:40:00,38.73,38.73,38.66,38.7,48700.0,29.6657,29.6657,29.6121,29.6428,48700.0
2014-10-03 11:50:00,38.69,38.73,38.65,38.73,33500.0,29.6351,29.6657,29.6045,29.6657,33500.0
2014-10-03 12:00:00,38.73,38.73,38.68,38.69,47400.0,29.6657,29.6657,29.6274,29.6351,47400.0
2014-10-03 12:10:00,38.7,38.76,38.69,38.74,70500.0,29.6428,29.6887,29.6351,29.6734,70500.0
2014-10-03 12:20:00,38.74,38.78,38.74,38.78,39100.0,29.6734,29.704,29.6734,29.704,39100.0
2014-10-03 12:30:00,38.79,38.8,38.77,38.79,33800.0,29.7117,29.7194,29.6964,29.7117,33800.0
2014-10-03 12:40:00,38.79,38.85,38.79,38.83,46000.0,29.7117,29.7577,29.7117,29.7423,46000.0
2014-10-03 12:50:00,38.84,38.84,38.8,38.81,51000.0,29.75,29.75,29.7194,29.727,51000.0
2014-10-03 13:00:00,38.81,38.83,38.78,38.8,36400.0,29.727,29.7423,29.704,29.7194,36400.0
2014-10-03 13:10:00,38.8,38.84,38.78,38.81,46300.0,29.7194,29.75,29.704,29.727,46300.0
2014-10-03 13:20:00,38.82,38.83,38.78,38.79,41200.0,29.7347,29.7423,29.704,29.7117,41200.0
2014-10-03 13:30:00,38.79,38.79,38.74,38.76,43700.0,29.7117,29.7117,29.6734,29.6887,43700.0
2014-10-03 13:40:00,38.76,38.77,38.72,38.75,48700.0,29.6887,29.6964,29.6581,29.6811,48700.0
2014-10-03 13:50:00,38.74,38.78,38.74,38.76,37100.0,29.6734,29.704,29.6734,29.6887,37100.0
2014-10-03 14:00:00,38.76,38.82,38.76,38.77,55100.0,29.6887,29.7347,29.6887,29.6964,55100.0
2014-10-03 14:10:00,38.77,38.8,38.74,38.76,46400.0,29.6964,29.7194,29.6734,29.6887,46400.0
2014-10-03 14:20:00,38.76,38.78,38.73,38.74,40800.0,29.6887,29.704,29.6657,29.6734,40800.0
2014-10-03 14:30:00,38.73,38.76,38.73,38.74,33000.0,29.6657,29.6887,29.6657,29.6734,33000.0
2014-10-03 14:40:00,38.74,38.77,38.73,38.76,51600.0,29.6734,29.6964,29.6657,29.6887,51600.0
2014-10-03 14:50:00,38.75,38.76,38.69,38.7,67800.0,29.6811,29.6887,29.6351,29.6428,67800.0
2014-10-03 15:00:00,38.7,38.74,38.67,38.68,62800.0,29.6428,29.6734,29.6198,29.6274,62800.0
2014-10-03 15:10:00,38.68,38.71,38.65,38.65,72600.0,29.6274,29.6504,29.6045,29.6045,72600.0
2014-10-03 15:20:00,38.66,38.71,38.65,38.69,69200.0,29.6121,29.6504,29.6045,29.6351,69200.0
2014-10-03 15:30:00,38.69,38.69,38.65,38.67,78000.0,29.6351,29.6351,29.6045,29.6198,78000.0
2014-10-03 15:40:00,38.68,38.77,38.66,38.77,174200.0,29.6274,29.6964,29.6121,29.6964,174200.0
2014-10-03 15:50:00,38.77,38.77,38.69,38.7,299500.0,29.6964,29.6964,29.6351,29.6428,299500.0
2014-10-06 09:30:00,38.94,39.01,38.89,39.01,110100.0,29.8266,29.8802,29.7883,29.8802,110100.0
2014-10-06 09:40:00,39.02,39.09,39.01,39.03,83800.0,29.8879,29.9415,29.8802,29.8955,83800.0
2014-10-06 09:50:00,39.04,39.05,38.95,38.96,88900.0,29.9032,29.9109,29.8343,29.8419,88900.0
2014-10-06 10:00:00,38.96,39.0,38.9,38.94,50500.0,29.8419,29.8726,29.796,29.8266,50500.0
2014-10-06 10:10:00,38.93,38.93,38.83,38.87,38200.0,29.8189,29.8189,29.7423,29.773,38200.0
2014-10-06 10:20:00,38.87,38.87,38.79,38.84,39700.0,29.773,29.773,29.7117,29.75,39700.0
2014-10-06 10:30:00,38.83,38.92,38.79,38.92,57200.0,29.7423,29.8113,29.7117,29.8113,57200.0
2014-10-06 10:40:00,38.91,38.96,38.87,38.88,92000.0,29.8036,29.8419,29.773,29.7806,92000.0
2014-10-06 10:50:00,38.88,38.89,38.83,38.88,90800.0,29.7806,29.7883,29.7423,29.7806,90800.0
2014-10-06 11:00:00,38.87,38.93,38.86,38.93,36900.0,29.773,29.8189,29.7653,29.8189,36900.0
2014-10-06 11:10:00,38.93,38.96,38.88,38.91,55200.0,29.8189,29.8419,29.7806,29.8036,55200.0
2014-10-06 11:20:00,38.9,38.9,38.85,38.87,54100.0,29.796,29.796,29.7577,29.773,54100.0
2014-10-06 11:30:00,38.87,38.91,38.84,38.84,79600.0,29.773,29.8036,29.75,29.75,79600.0
2014-10-06 11:40:00,38.85,38.86,38.67,38.7,66000.0,29.7577,29.7653,29.6198,29.6428,66000.0
2014-10-06 11:50:00,38.7,38.74,38.7,38.73,39300.0,29.6428,29.6734,29.6428,29.6657,39300.0
2014-10-06 12:00:00,38.73,38.8,38.72,38.78,26800.0,29.6657,29.7194,29.6581,29.704,26800.0
2014-10-06 12:10:00,38.77,38.77,38.72,38.76,22800.0,29.6964,29.6964,29.6581,29.6887,22800.0
2014-10-06 12:20:00,38.76,38.77,38.71,38.73,41100.0,29.6887,29.6964,29.6504,29.6657,41100.0
2014-10-06 12:30:00,38.73,38.73,38.67,38.69,61500.0,29.6657,29.6657,29.6198,29.6351,61500.0
2014-10-06 12:40:00,38.69,38.72,38.61,38.64,36500.0,29.6351,29.6581,29.5738,29.5968,36500.0
2014-10-06 12:50:00,38.64,38.66,38.6,38.63,30300.0,29.5968,29.6121,29.5662,29.5892,30300.0
2014-10-06 13:00:00,38.62,38.71,38.59,38.7,41000.0,29.5815,29.6504,29.5585,29.6428,41000.0
2014-10-06 13:10:00,38.71,38.77,38.67,38.74,27000.0,29.6504,29.6964,29.6198,29.6734,27000.0
2014-10-06 13:20:00,38.73,38.78,38.73,38.76,24300.0,29.6657,29.704,29.6657,29.6887,24300.0
2014-10-06 13:30:00,38.77,38.78,38.74,38.77,27700.0,29.6964,29.704,29.6734,29.6964,27700.0
2014-10-06 13:40:00,38.78,38.78,38.73,38.74,23700.0,29.704,29.704,29.6657,29.6734,23700.0
2014-10-06 13:50:00,38.73,38.77,38.71,38.76,36100.0,29.6657,29.6964,29.6504,29.6887,36100.0
2014-10-06 14:00:00,38.77,38.77,38.69,38.72,62400.0,29.6964,29.6964,29.6351,29.6581,62400.0
2014-10-06 14:10:00,38.71,38.76,38.69,38.74,39900.0,29.6504,29.6887,29.6351,29.6734,39900.0
2014-10-06 14:20:00,38.74,38.83,38.74,38.8,47100.0,29.6734,29.7423,29.6734,29.7194,47100.0
2014-10-06 14:30:00,38.81,38.84,38.79,38.79,47200.0,29.727,29.75,29.7117,29.7117,47200.0
2014-10-06 14:40:00,38.79,38.79,38.75,38.77,42500.0,29.7117,29.7117,29.6811,29.6964,42500.0
2014-10-06 14:50:00,38.77,38.8,38.76,38.77,45400.0,29.6964,29.7194,29.6887,29.6964,45400.0
2014-10-06 15:00:00,38.77,38.79,38.71,38.73,46500.0,29.6964,29.7117,29.6504,29.6657,46500.0
2014-10-06 15:10:00,38.72,38.77,38.71,38.74,44100.0,29.6581,29.6964,29.6504,29.6734,44100.0
2014-10-06 15:20:00,38.74,38.81,38.73,38.78,63200.0,29.6734,29.727,29.6657,29.704,63200.0
2014-10-06 15:30:00,38.79,38.83,38.76,38.82,74200.0,29.7117,29.7423,29.6887,29.7347,74200.0
2014-10-06 15:40:00,38.81,38.82,38.78,38.8,118500.0,29.727,29.7347,29.704,29.7194,118500.0
2014-10-06 15:50:00,38.8,38.82,38.76,38.77,256600.0,29.7194,29.7347,29.6887,29.6964,256600.0
2014-10-07 09:30:00,38.53,38.53,38.15,38.24,276900.0,29.5126,29.5126,29.2215,29.2904,276900.0
2014-10-07 09:40:00,38.26,38.32,38.19,38.31,58700.0,29.3057,29.3517,29.2521,29.344,58700.0
2014-10-07 09:50:00,38.31,38.38,38.26,38.37,61700.0,29.344,29.3977,29.3057,29.39,61700.0
2014-10-07 10:00:00,38.38,38.45,38.36,38.44,70600.0,29.3977,29.4513,29.3823,29.4436,70600.0
2014-10-07 10:10:00,38.45,38.47,38.35,38.42,48700.0,29.4513,29.4666,29.3747,29.4283,48700.0
2014-10-07 10:20:00,38.42,38.43,38.36,38.41,39100.0,29.4283,29.436,29.3823,29.4206,39100.0
2014-10-07 10:30:00,38.42,38.52,38.42,38.46,71800.0,29.4283,29.5049,29.4283,29.4589,71800.0
2014-10-07 10:40:00,38.44,38.53,38.44,38.45,48000.0,29.4436,29.5126,29.4436,29.4513,48000.0
2014-10-07 10:50:00,38.46,38.51,38.37,38.37,35100.0,29.4589,29.4972,29.39,29.39,35100.0
2014-10-07 11:00:00,38.36,38.38,38.26,38.3,69400.0,29.3823,29.3977,29.3057,29.3364,69400.0
2014-10-07 11:10:00,38.31,38.31,38.19,38.21,54900.0,29.344,29.344,29.2521,29.2674,54900.0
2014-10-07 11:20:00,38.21,38.27,38.21,38.21,40500.0,29.2674,29.3134,29.2674,29.2674,40500.0
2014-10-07 11:30:00,38.22,38.26,38.18,38.23,43700.0,29.2751,29.3057,29.2445,29.2828,43700.0
2014-10-07 11:40:00,38.23,38.34,38.21,38.33,39700.0,29.2828,29.367,29.2674,29.3594,39700.0
2014-10-07 11:50:00,38.33,38.39,38.31,38.34,122800.0,29.3594,29.4053,29.344,29.367,122800.0
2014-10-07 12:00:00,38.34,38.39,38.32,38.38,41700.0,29.367,29.4053,29.3517,29.3977,41700.0
2014-10-07 12:10:00,38.38,38.42,38.38,38.41,36000.0,29.3977,29.4283,29.3977,29.4206,36000.0
2014-10-07 12:20:00,38.41,38.44,38.39,38.41,39300.0,29.4206,29.4436,29.4053,29.4206,39300.0
2014-10-07 12:30:00,38.41,38.44,38.36,38.37,32000.0,29.4206,29.4436,29.3823,29.39,32000.0
2014-10-07 12:40:00,38.36,38.37,38.28,38.28,29000.0,29.3823,29.39,29.3211,29.3211,29000.0
2014-10-07 12:50:00,38.28,38.32,38.27,38.3,23500.0,29.3211,29.3517,29.3134,29.3364,23500.0
2014-10-07 13:00:00,38.31,38.32,38.24,38.25,30500.0,29.344,29.3517,29.2904,29.2981,30500.0
2014-10-07 13:10:00,38.26,38.33,38.25,38.31,19900.0,29.3057,29.3594,29.2981,29.344,19900.0
2014-10-07 13:20:00,38.31,38.36,38.3,38.35,20200.0,29.344,29.3823,29.3364,29.3747,20200.0
2014-10-07 13:30:00,38.35,38.36,38.27,38.27,25600.0,29.3747,29.3823,29.3134,29.3134,25600.0
2014-10-07 13:40:00,38.27,38.3,38.25,38.27,18900.0,29.3134,29.3364,29.2981,29.3134,18900.0
2014-10-07 13:50:00,38.28,38.33,38.27,38.3,34700.0,29.3211,29.3594,29.3134,29.3364,34700.0
2014-10-07 14:00:00,38.3,38.3,38.24,38.27,29500.0,29.3364,29.3364,29.2904,29.3134,29500.0
2014-10-07 14:10:00,38.26,38.31,38.25,38.26,39900.0,29.3057,29.344,29.2981,29.3057,39900.0
2014-10-07 14:20:00,38.26,38.27,38.16,38.17,42100.0,29.3057,29.3134,29.2291,29.2368,42100.0
2014-10-07 14:30:00,38.18,38.18,38.12,38.15,107600.0,29.2445,29.2445,29.1985,29.2215,107600.0
2014-10-07 14:40:00,38.14,38.17,38.11,38.15,65500.0,29.2138,29.2368,29.1908,29.2215,65500.0
2014-10-07 14:50:00,38.14,38.17,38.12,38.15,55500.0,29.2138,29.2368,29.1985,29.2215,55500.0
2014-10-07 15:00:00,38.14,38.16,38.09,38.1,86100.0,29.2138,29.2291,29.1755,29.1832,86100.0
2014-10-07 15:10:00,38.1,38.1,38.02,38.02,141400.0,29.1832,29.1832,29.1219,29.1219,141400.0
2014-10-07 15:20:00,38.03,38.05,37.98,38.02,119400.0,29.1296,29.1449,29.0913,29.1219,119400.0
2014-10-07 15:30:00,38.03,38.07,37.98,37.98,93100.0,29.1296,29.1602,29.0913,29.0913,93100.0
2014-10-07 15:40:00,37.98,38.02,37.95,37.95,236000.0,29.0913,29.1219,29.0683,29.0683,236000.0
2014-10-07 15:50:00,37.96,37.96,37.87,37.87,509900.0,29.076,29.076,29.007,29.007,509900.0
2014-10-08 09:30:00,37.98,38.09,37.85,38.07,95900.0,29.0913,29.1755,28.9917,29.1602,95900.0
2014-10-08 09:40:00,38.08,38.19,38.04,38.18,54500.0,29.1679,29.2521,29.1372,29.2445,54500.0
2014-10-08 09:50:00,38.18,38.2,38.05,38.06,112500.0,29.2445,29.2598,29.1449,29.1526,112500.0
2014-10-08 10:00:00,38.05,38.09,37.97,38.06,195800.0,29.1449,29.1755,29.0836,29.1526,195800.0
2014-10-08 10:10:00,38.06,38.23,38.05,38.07,126100.0,29.1526,29.2828,29.1449,29.1602,126100.0
2014-10-08 10:20:00,38.07,38.14,38.04,38.13,98100.0,29.1602,29.2138,29.1372,29.2062,98100.0
2014-10-08 10:30:00,38.13,38.16,38.04,38.05,84300.0,29.2062,29.2291,29.1372,29.1449,84300.0
2014-10-08 10:40:00,38.05,38.06,37.93,37.97,83000.0,29.1449,29.1526,29.053,29.0836,83000.0
2014-10-08 10:50:00,37.97,37.98,37.92,37.95,97500.0,29.0836,29.0913,29.0453,29.0683,97500.0
2014-10-08 11:00:00,37.94,38.0,37.89,37.98,65000.0,29.0606,29.1066,29.0223,29.0913,65000.0
2014-10-08 11:10:00,37.98,38.02,37.89,37.9,79200.0,29.0913,29.1219,29.0223,29.03,79200.0
2014-10-08 11:20:00,37.9,38.04,37.9,38.02,327900.0,29.03,29.1372,29.03,29.1219,327900.0
2014-10-08 11:30:00,38.01,38.02,37.93,37.94,154300.0,29.1143,29.1219,29.053,29.0606,154300.0
2014-10-08 11:40:00,37.93,37.95,37.86,37.86,43900.0,29.053,29.0683,28.9994,28.9994,43900.0
2014-10-08 11:50:00,37.86,37.9,37.83,37.89,76400.0,28.9994,29.03,28.9764,29.0223,76400.0
2014-10-08 12:00:00,37.89,37.97,37.89,37.91,53200.0,29.0223,29.0836,29.0223,29.0377,53200.0
2014-10-08 12:10:00,37.9,37.95,37.89,37.95,40500.0,29.03,29.0683,29.0223,29.0683,40500.0
2014-10-08 12:20:00,37.95,37.95,37.9,37.9,36300.0,29.0683,29.0683,29.03,29.03,36300.0
2014-10-08 12:30:00,37.91,37.97,37.89,37.93,50200.0,29.0377,29.0836,29.0223,29.053,50200.0
2014-10-08 12:40:00,37.93,37.94,37.87,37.9,36100.0,29.053,29.0606,29.007,29.03,36100.0
2014-10-08 12:50:00,37.9,37.92,37.89,37.91,20200.0,29.03,29.0453,29.0223,29.0377,20200.0
2014-10-08 13:00:00,37.92,38.01,37.91,37.95,47300.0,29.0453,29.1143,29.0377,29.0683,47300.0
2014-10-08 13:10:00,37.95,38.01,37.94,37.98,25600.0,29.0683,29.1143,29.0606,29.0913,25600.0
2014-10-08 13:20:00,37.98,38.03,37.97,37.98,27200.0,29.0913,29.1296,29.0836,29.0913,27200.0
2014-10-08 13:30:00,37.98,38.05,37.98,38.05,29900.0,29.0913,29.1449,29.0913,29.1449,29900.0
2014-10-08 13:40:00,38.05,38.15,38.02,38.13,44000.0,29.1449,29.2215,29.1219,29.2062,44000.0
2014-10-08 13:50:00,38.13,38.15,38.11,38.13,37300.0,29.2062,29.2215,29.1908,29.2062,37300.0
2014-10-08 14:00:00,38.13,38.24,38.13,38.22,208000.0,29.2062,29.2904,29.2062,29.2751,208000.0
2014-10-08 14:10:00,38.23,38.3,38.19,38.23,154700.0,29.2828,29.3364,29.2521,29.2828,154700.0
2014-10-08 14:20:00,38.24,38.34,38.23,38.28,140500.0,29.2904,29.367,29.2828,29.3211,140500.0
2014-10-08 14:30:00,38.28,38.38,38.28,38.34,125600.0,29.3211,29.3977,29.3211,29.367,125600.0
2014-10-08 14:40:00,38.33,38.36,38.3,38.3,83900.0,29.3594,29.3823,29.3364,29.3364,83900.0
2014-10-08 14:50:00,38.29,38.32,38.25,38.3,58100.0,29.3287,29.3517,29.2981,29.3364,58100.0
2014-10-08 15:00:00,38.3,38.37,38.3,38.36,101400.0,29.3364,29.39,29.3364,29.3823,101400.0
2014-10-08 15:10:00,38.36,38.36,38.32,38.34,75000.0,29.3823,29.3823,29.3517,29.367,75000.0
2014-10-08 15:20:00,38.34,38.48,38.34,38.45,167700.0,29.367,29.4743,29.367,29.4513,167700.0
2014-10-08 15:30:00,38.45,38.51,38.43,38.47,145900.0,29.4513,29.4972,29.436,29.4666,145900.0
2014-10-08 15:40:00,38.48,38.58,38.47,38.54,268900.0,29.4743,29.5509,29.4666,29.5202,268900.0
2014-10-08 15:50:00,38.54,38.58,38.51,38.55,457200.0,29.5202,29.5509,29.4972,29.5279,457200.0
2014-10-09 09:30:00,38.48,38.49,38.34,38.41,148500.0,29.4743,29.4819,29.367,29.4206,148500.0
2014-10-09 09:40:00,38.42,38.43,38.34,38.35,105900.0,29.4283,29.436,29.367,29.3747,105900.0
2014-10-09 09:50:00,38.35,38.36,38.18,38.22,100700.0,29.3747,29.3823,29.2445,29.2751,100700.0
2014-10-09 10:00:00,38.23,38.29,38.16,38.18,149000.0,29.2828,29.3287,29.2291,29.2445,149000.0
2014-10-09 10:10:00,38.17,38.18,38.09,38.09,189800.0,29.2368,29.2445,29.1755,29.1755,189800.0
2014-10-09 10:20:00,38.09,38.1,37.98,38.02,164600.0,29.1755,29.1832,29.0913,29.1219,164600.0
2014-10-09 10:30:00,38.02,38.02,37.89,37.91,103000.0,29.1219,29.1219,29.0223,29.0377,103000.0
2014-10-09 10:40:00,37.92,37.97,37.9,37.97,77600.0,29.0453,29.0836,29.03,29.0836,77600.0
2014-10-09 10:50:00,37.96,38.01,37.9,38.01,128000.0,29.076,29.1143,29.03,29.1143,128000.0
2014-10-09 11:00:00,38.01,38.03,37.9,38.0,117800.0,29.1143,29.1296,29.03,29.1066,117800.0
2014-10-09 11:10:00,38.0,38.1,37.98,38.01,106600.0,29.1066,29.1832,29.0913,29.1143,106600.0
2014-10-09 11:20:00,38.01,38.05,37.98,37.99,137300.0,29.1143,29.1449,29.0913,29.0989,137300.0
2014-10-09 11:30:00,37.99,38.01,37.88,37.89,79600.0,29.0989,29.1143,29.0147,29.0223,79600.0
2014-10-09 11:40:00,37.89,37.89,37.75,37.77,138500.0,29.0223,29.0223,28.9151,28.9304,138500.0
2014-10-09 11:50:00,37.78,37.8,37.65,37.73,128100.0,28.9381,28.9534,28.8385,28.8998,128100.0
2014-10-09 12:00:00,37.73,37.79,37.71,37.74,72300.0,28.8998,28.9457,28.8845,28.9074,72300.0
2014-10-09 12:10:00,37.73,37.79,37.65,37.71,119500.0,28.8998,28.9457,28.8385,28.8845,119500.0
2014-10-09 12:20:00,37.7,37.71,37.61,37.65,80400.0,28.8768,28.8845,28.8079,28.8385,80400.0
2014-10-09 12:30:00,37.63,37.72,37.6,37.68,99800.0,28.8232,28.8921,28.8002,28.8615,99800.0
2014-10-09 12:40:00,37.67,37.74,37.66,37.71,50600.0,28.8538,28.9074,28.8462,28.8845,50600.0
2014-10-09 12:50:00,37.72,37.76,37.69,37.74,47200.0,28.8921,28.9228,28.8691,28.9074,47200.0
2014-10-09 13:00:00,37.74,37.75,37.59,37.61,115400.0,28.9074,28.9151,28.7925,28.8079,115400.0
2014-10-09 13:10:00,37.61,37.66,37.55,37.66,141400.0,28.8079,28.8462,28.7619,28.8462,141400.0
2014-10-09 13:20:00,37.66,37.76,37.65,37.73,72700.0,28.8462,28.9228,28.8385,28.8998,72700.0
2014-10-09 13:30:00,37.73,37.84,37.69,37.81,72700.0,28.8998,28.984,28.8691,28.9611,72700.0
2014-10-09 13:40:00,37.8,37.82,37.69,37.71,93300.0,28.9534,28.9687,28.8691,28.8845,93300.0
2014-10-09 13:50:00,37.71,37.74,37.61,37.62,90300.0,28.8845,28.9074,28.8079,28.8155,90300.0
2014-10-09 14:00:00,37.62,37.62,37.55,37.58,72100.0,28.8155,28.8155,28.7619,28.7849,72100.0
2014-10-09 14:10:00,37.59,37.59,37.41,37.46,262400.0,28.7925,28.7925,28.6547,28.693,262400.0
2014-10-09 14:20:00,37.45,37.48,37.37,37.43,164400.0,28.6853,28.7083,28.624,28.67,164400.0
2014-10-09 14:30:00,37.42,37.51,37.34,37.47,171700.0,28.6623,28.7313,28.6011,28.7006,171700.0
2014-10-09 14:40:00,37.46,37.48,37.36,37.37,158500.0,28.693,28.7083,28.6164,28.624,158500.0
2014-10-09 14:50:00,37.37,37.48,37.37,37.42,130200.0,28.624,28.7083,28.624,28.6623,130200.0
2014-10-09 15:00:00,37.41,37.46,37.33,37.35,138900.0,28.6547,28.693,28.5934,28.6087,138900.0
2014-10-09 15:10:00,37.35,37.48,37.34,37.45,226600.0,28.6087,28.7083,28.6011,28.6853,226600.0
2014-10-09 15:20:00,37.45,37.48,37.4,37.46,247100.0,28.6853,28.7083,28.647,28.693,247100.0
2014-10-09 15:30:00,37.46,37.58,37.45,37.48,328400.0,28.693,28.7849,28.6853,28.7083,328400.0
2014-10-09 15:40:00,37.48,37.49,37.29,37.3,487300.0,28.7083,28.716,28.5628,28.5704,487300.0
2014-10-09 15:50:00,37.3,37.38,37.28,37.31,449600.0,28.5704,28.6317,28.5551,28.5781,449600.0
2014-10-10 09:30:00,37.32,37.57,37.21,37.57,106200.0,28.5857,28.7772,28.5015,28.7772,106200.0
2014-10-10 09:40:00,37.58,37.7,37.46,37.57,119700.0,28.7849,28.8768,28.693,28.7772,119700.0
2014-10-10 09:50:00,37.56,37.61,37.43,37.57,129500.0,28.7696,28.8079,28.67,28.7772,129500.0
2014-10-10 10:00:00,37.56,37.61,37.37,37.37,124200.0,28.7696,28.8079,28.624,28.624,124200.0
2014-10-10 10:10:00,37.38,37.45,37.31,37.39,67600.0,28.6317,28.6853,28.5781,28.6394,67600.0
2014-10-10 10:20:00,37.39,37.39,37.2,37.21,125600.0,28.6394,28.6394,28.4938,28.5015,125600.0
2014-10-10 10:30:00,37.21,37.4,37.18,37.35,129400.0,28.5015,28.647,28.4785,28.6087,129400.0
2014-10-10 10:40:00,37.35,37.42,37.28,37.37,138800.0,28.6087,28.6623,28.5551,28.624,138800.0
2014-10-10 10:50:00,37.36,37.45,37.33,37.36,84900.0,28.6164,28.6853,28.5934,28.6164,84900.0
2014-10-10 11:00:00,37.36,37.48,37.36,37.47,120700.0,28.6164,28.7083,28.6164,28.7006,120700.0
2014-10-10 11:10:00,37.47,37.47,37.3,37.3,193100.0,28.7006,28.7006,28.5704,28.5704,193100.0
2014-10-10 11:20:00,37.31,37.34,37.24,37.29,117500.0,28.5781,28.6011,28.5245,28.5628,117500.0
2014-10-10 11:30:00,37.29,37.31,37.2,37.2,114900.0,28.5628,28.5781,28.4938,28.4938,114900.0
2014-10-10 11:40:00,37.2,37.31,37.12,37.31,94300.0,28.4938,28.5781,28.4325,28.5781,94300.0
2014-10-10 11:50:00,37.32,37.36,37.29,37.33,89000.0,28.5857,28.6164,28.5628,28.5934,89000.0
2014-10-10 12:00:00,37.33,37.49,37.33,37.41,92300.0,28.5934,28.716,28.5934,28.6547,92300.0
2014-10-10 12:10:00,37.41,37.5,37.41,37.42,107600.0,28.6547,28.7236,28.6547,28.6623,107600.0
2014-10-10 12:20:00,37.41,37.53,37.38,37.47,119400.0,28.6547,28.7466,28.6317,28.7006,119400.0
2014-10-10 12:30:00,37.47,37.6,37.46,37.46,108900.0,28.7006,28.8002,28.693,28.693,108900.0
2014-10-10 12:40:00,37.47,37.54,37.47,37.52,72400.0,28.7006,28.7543,28.7006,28.7389,72400.0
2014-10-10 12:50:00,37.53,37.53,37.45,37.49,96900.0,28.7466,28.7466,28.6853,28.716,96900.0
2014-10-10 13:00:00,37.49,37.53,37.43,37.48,50500.0,28.716,28.7466,28.67,28.7083,50500.0
2014-10-10 13:10:00,37.47,37.49,37.37,37.38,71900.0,28.7006,28.716,28.624,28.6317,71900.0
2014-10-10 13:20:00,37.37,37.39,37.3,37.35,60500.0,28.624,28.6394,28.5704,28.6087,60500.0
2014-10-10 13:30:00,37.35,37.44,37.31,37.43,52600.0,28.6087,28.6777,28.5781,28.67,52600.0
2014-10-10 13:40:00,37.43,37.46,37.37,37.42,129600.0,28.67,28.693,28.624,28.6623,129600.0
2014-10-10 13:50:00,37.42,37.47,37.37,37.42,79700.0,28.6623,28.7006,28.624,28.6623,79700.0
2014-10-10 14:00:00,37.43,37.49,37.42,37.44,66500.0,28.67,28.716,28.6623,28.6777,66500.0
2014-10-10 14:10:00,37.44,37.44,37.34,37.35,86200.0,28.6777,28.6777,28.6011,28.6087,86200.0
2014-10-10 14:20:00,37.36,37.4,37.34,37.38,56500.0,28.6164,28.647,28.6011,28.6317,56500.0
2014-10-10 14:30:00,37.38,37.4,37.26,37.27,81700.0,28.6317,28.647,28.5398,28.5474,81700.0
2014-10-10 14:40:00,37.26,37.27,37.21,37.24,79100.0,28.5398,28.5474,28.5015,28.5245,79100.0
2014-10-10 14:50:00,37.25,37.27,37.19,37.19,69200.0,28.5321,28.5474,28.4862,28.4862,69200.0
2014-10-10 15:00:00,37.19,37.2,37.09,37.09,90200.0,28.4862,28.4938,28.4096,28.4096,90200.0
2014-10-10 15:10:00,37.1,37.18,37.06,37.1,134400.0,28.4172,28.4785,28.3866,28.4172,134400.0
2014-10-10 15:20:00,37.1,37.14,37.06,37.12,135400.0,28.4172,28.4479,28.3866,28.4325,135400.0
2014-10-10 15:30:00,37.12,37.14,37.04,37.06,191400.0,28.4325,28.4479,28.3713,28.3866,191400.0
2014-10-10 15:40:00,37.07,37.07,36.94,36.95,193600.0,28.3942,28.3942,28.2947,28.3023,193600.0
2014-10-10 15:50:00,36.96,36.96,36.89,36.89,373500.0,28.31,28.31,28.2564,28.2564,373500.0
2014-10-13 09:30:00,37.04,37.15,36.92,37.13,63300.0,28.3713,28.4555,28.2794,28.4402,63300.0
2014-10-13 09:40:00,37.12,37.12,36.94,36.96,86500.0,28.4325,28.4325,28.2947,28.31,86500.0
2014-10-13 09:50:00,36.97,37.07,36.9,37.02,133500.0,28.3177,28.3942,28.264,28.3559,133500.0
2014-10-13 10:00:00,37.04,37.09,37.01,37.02,96600.0,28.3713,28.4096,28.3483,28.3559,96600.0
2014-10-13 10:10:00,37.01,37.05,36.94,36.95,83400.0,28.3483,28.3789,28.2947,28.3023,83400.0
2014-10-13 10:20:00,36.94,37.01,36.9,36.9,57700.0,28.2947,28.3483,28.264,28.264,57700.0
2014-10-13 10:30:00,36.9,36.95,36.85,36.89,88700.0,28.264,28.3023,28.2257,28.2564,88700.0
2014-10-13 10:40:00,36.89,36.89,36.76,36.83,70000.0,28.2564,28.2564,28.1568,28.2104,70000.0
2014-10-13 10:50:00,36.83,36.97,36.83,36.9,50800.0,28.2104,28.3177,28.2104,28.264,50800.0
2014-10-13 11:00:00,36.9,36.97,36.89,36.9,114300.0,28.264,28.3177,28.2564,28.264,114300.0
2014-10-13 11:10:00,36.9,36.9,36.71,36.72,61300.0,28.264,28.264,28.1185,28.1262,61300.0
2014-10-13 11:20:00,36.71,36.86,36.7,36.8,52200.0,28.1185,28.2334,28.1108,28.1874,52200.0
2014-10-13 11:30:00,36.81,36.91,36.8,36.82,64700.0,28.1951,28.2717,28.1874,28.2028,64700.0
2014-10-13 11:40:00,36.82,36.88,36.8,36.87,75000.0,28.2028,28.2487,28.1874,28.2411,75000.0
2014-10-13 11:50:00,36.87,36.91,36.83,36.85,39100.0,28.2411,28.2717,28.2104,28.2257,39100.0
2014-10-13 12:00:00,36.84,36.89,36.82,36.83,55700.0,28.2181,28.2564,28.2028,28.2104,55700.0
2014-10-13 12:10:00,36.84,36.88,36.8,36.86,26900.0,28.2181,28.2487,28.1874,28.2334,26900.0
2014-10-13 12:20:00,36.87,36.95,36.86,36.95,27700.0,28.2411,28.3023,28.2334,28.3023,27700.0
2014-10-13 12:30:00,36.96,37.04,36.95,37.0,96900.0,28.31,28.3713,28.3023,28.3406,96900.0
2014-10-13 12:40:00,37.0,37.03,36.93,36.93,53400.0,28.3406,28.3636,28.287,28.287,53400.0
2014-10-13 12:50:00,36.93,36.97,36.93,36.96,31900.0,28.287,28.3177,28.287,28.31,31900.0
2014-10-13 13:00:00,36.96,36.98,36.93,36.95,45300.0,28.31,28.3253,28.287,28.3023,45300.0
2014-10-13 13:10:00,36.96,36.97,36.83,36.87,40200.0,28.31,28.3177,28.2104,28.2411,40200.0
2014-10-13 13:20:00,36.87,36.96,36.87,36.96,38000.0,28.2411,28.31,28.2411,28.31,38000.0
2014-10-13 13:30:00,36.95,36.98,36.92,36.96,60200.0,28.3023,28.3253,28.2794,28.31,60200.0
2014-10-13 13:40:00,36.97,36.97,36.87,36.88,67400.0,28.3177,28.3177,28.2411,28.2487,67400.0
2014-10-13 13:50:00,36.88,36.92,36.82,36.89,59300.0,28.2487,28.2794,28.2028,28.2564,59300.0
2014-10-13 14:00:00,36.89,36.93,36.84,36.92,79500.0,28.2564,28.287,28.2181,28.2794,79500.0
2014-10-13 14:10:00,36.92,36.93,36.87,36.87,55100.0,28.2794,28.287,28.2411,28.2411,55100.0
2014-10-13 14:20:00,36.86,36.93,36.86,36.92,45600.0,28.2334,28.287,28.2334,28.2794,45600.0
2014-10-13 14:30:00,36.92,36.92,36.86,36.87,48300.0,28.2794,28.2794,28.2334,28.2411,48300.0
2014-10-13 14:40:00,36.87,36.88,36.83,36.83,46600.0,28.2411,28.2487,28.2104,28.2104,46600.0
2014-10-13 14:50:00,36.82,36.88,36.79,36.81,48800.0,28.2028,28.2487,28.1798,28.1951,48800.0
2014-10-13 15:00:00,36.8,36.84,36.75,36.75,59700.0,28.1874,28.2181,28.1491,28.1491,59700.0
2014-10-13 15:10:00,36.75,36.78,36.71,36.71,60000.0,28.1491,28.1721,28.1185,28.1185,60000.0
2014-10-13 15:20:00,36.72,36.73,36.67,36.69,53700.0,28.1262,28.1338,28.0879,28.1032,53700.0
2014-10-13 15:30:00,36.69,36.69,36.46,36.48,233100.0,28.1032,28.1032,27.927,27.9423,233100.0
2014-10-13 15:40:00,36.48,36.58,36.36,36.43,301300.0,27.9423,28.0189,27.8504,27.904,301300.0
2014-10-13 15:50:00,36.43,36.45,36.33,36.36,417100.0,27.904,27.9194,27.8274,27.8504,417100.0
2014-10-14 09:30:00,36.41,36.64,36.37,36.6,163400.0,27.8887,28.0649,27.8581,28.0342,163400.0
2014-10-14 09:40:00,36.6,36.6,36.47,36.49,152500.0,28.0342,28.0342,27.9347,27.95,152500.0
2014-10-14 09:50:00,36.5,36.57,36.45,36.54,174600.0,27.9576,28.0113,27.9194,27.9883,174600.0
2014-10-14 10:00:00,36.54,36.65,36.48,36.63,140000.0,27.9883,28.0725,27.9423,28.0572,140000.0
2014-10-14 10:10:00,36.64,36.65,36.46,36.46,138900.0,28.0649,28.0725,27.927,27.927,138900.0
2014-10-14 10:20:00,36.47,36.52,36.37,36.38,243600.0,27.9347,27.973,27.8581,27.8657,243600.0
2014-10-14 10:30:00,36.39,36.47,36.34,36.45,153400.0,27.8734,27.9347,27.8351,27.9194,153400.0
2014-10-14 10:40:00,36.45,36.47,36.38,36.46,179200.0,27.9194,27.9347,27.8657,27.927,179200.0
2014-10-14 10:50:00,36.47,36.55,36.47,36.49,171300.0,27.9347,27.9959,27.9347,27.95,171300.0
2014-10-14 11:00:00,36.5,36.52,36.41,36.47,169800.0,27.9576,27.973,27.8887,27.9347,169800.0
2014-10-14 11:10:00,36.48,36.62,36.47,36.61,188500.0,27.9423,28.0496,27.9347,28.0419,188500.0
2014-10-14 11:20:00,36.61,36.64,36.57,36.61,134300.0,28.0419,28.0649,28.0113,28.0419,134300.0
2014-10-14 11:30:00,36.62,36.65,36.59,36.62,89600.0,28.0496,28.0725,28.0266,28.0496,89600.0
2014-10-14 11:40:00,36.63,36.84,36.63,36.82,405600.0,28.0572,28.2181,28.0572,28.2028,405600.0
2014-10-14 11:50:00,36.82,36.82,36.74,36.77,176300.0,28.2028,28.2028,28.1415,28.1645,176300.0
2014-10-14 12:00:00,36.78,36.9,36.77,36.9,178500.0,28.1721,28.264,28.1645,28.264,178500.0
2014-10-14 12:10:00,36.9,36.91,36.83,36.84,278300.0,28.264,28.2717,28.2104,28.2181,278300.0
2014-10-14 12:20:00,36.84,36.9,36.8,36.83,111900.0,28.2181,28.264,28.1874,28.2104,111900.0
2014-10-14 12:30:00,36.83,36.84,36.75,36.8,109800.0,28.2104,28.2181,28.1491,28.1874,109800.0
2014-10-14 12:40:00,36.8,36.92,36.77,36.91,89900.0,28.1874,28.2794,28.1645,28.2717,89900.0
2014-10-14 12:50:00,36.92,36.92,36.87,36.88,112700.0,28.2794,28.2794,28.2411,28.2487,112700.0
2014-10-14 13:00:00,36.89,36.9,36.84,36.87,59500.0,28.2564,28.264,28.2181,28.2411,59500.0
2014-10-14 13:10:00,36.86,36.96,36.85,36.94,97200.0,28.2334,28.31,28.2257,28.2947,97200.0
2014-10-14 13:20:00,36.94,36.95,36.82,36.82,113300.0,28.2947,28.3023,28.2028,28.2028,113300.0
2014-10-14 13:30:00,36.82,36.93,36.82,36.89,258400.0,28.2028,28.287,28.2028,28.2564,258400.0
2014-10-14 13:40:00,36.88,36.89,36.78,36.84,192100.0,28.2487,28.2564,28.1721,28.2181,192100.0
2014-10-14 13:50:00,36.84,36.86,36.78,36.82,171200.0,28.2181,28.2334,28.1721,28.2028,171200.0
2014-10-14 14:00:00,36.82,36.83,36.73,36.74,133900.0,28.2028,28.2104,28.1338,28.1415,133900.0
2014-10-14 14:10:00,36.74,36.82,36.73,36.8,331600.0,28.1415,28.2028,28.1338,28.1874,331600.0
2014-10-14 14:20:00,36.8,36.81,36.68,36.68,254300.0,28.1874,28.1951,28.0955,28.0955,254300.0
2014-10-14 14:30:00,36.68,36.71,36.61,36.69,245900.0,28.0955,28.1185,28.0419,28.1032,245900.0
2014-10-14 14:40:00,36.68,36.73,36.68,36.7,160000.0,28.0955,28.1338,28.0955,28.1108,160000.0
2014-10-14 14:50:00,36.7,36.72,36.62,36.65,136200.0,28.1108,28.1262,28.0496,28.0725,136200.0
2014-10-14 15:00:00,36.66,36.7,36.59,36.65,159800.0,28.0802,28.1108,28.0266,28.0725,159800.0
2014-10-14 15:10:00,36.65,36.7,36.64,36.69,184700.0,28.0725,28.1108,28.0649,28.1032,184700.0
2014-10-14 15:20:00,36.68,36.69,36.54,36.59,419500.0,28.0955,28.1032,27.9883,28.0266,419500.0
2014-10-14 15:30:00,36.59,36.6,36.46,36.6,305600.0,28.0266,28.0342,27.927,28.0342,305600.0
2014-10-14 15:40:00,36.6,36.64,36.52,36.58,396100.0,28.0342,28.0649,27.973,28.0189,396100.0
2014-10-14 15:50:00,36.58,36.64,36.5,36.55,394800.0,28.0189,28.0649,27.9576,27.9959,394800.0
2014-10-15 09:30:00,36.06,36.15,35.21,35.51,312000.0,27.6206,27.6896,26.9696,27.1993,312000.0
2014-10-15 09:40:00,35.5,35.92,35.33,35.92,165900.0,27.1917,27.5134,27.0615,27.5134,165900.0
2014-10-15 09:50:00,35.92,36.04,35.85,35.99,114000.0,27.5134,27.6053,27.4598,27.567,114000.0
2014-10-15 10:00:00,35.98,36.1,35.9,36.01,216900.0,27.5593,27.6513,27.4981,27.5823,216900.0
2014-10-15 10:10:00,36.0,36.07,35.87,35.9,158700.0,27.5747,27.6283,27.4751,27.4981,158700.0
2014-10-15 10:20:00,35.9,36.03,35.81,35.93,161000.0,27.4981,27.5976,27.4291,27.5211,161000.0
2014-10-15 10:30:00,35.92,35.93,35.78,35.87,125900.0,27.5134,27.5211,27.4062,27.4751,125900.0
2014-10-15 10:40:00,35.87,35.9,35.64,35.73,159100.0,27.4751,27.4981,27.2989,27.3679,159100.0
2014-10-15 10:50:00,35.73,35.87,35.71,35.8,132300.0,27.3679,27.4751,27.3525,27.4215,132300.0
2014-10-15 11:00:00,35.79,35.93,35.7,35.91,111800.0,27.4138,27.5211,27.3449,27.5057,111800.0
2014-10-15 11:10:00,35.91,35.93,35.77,35.78,77900.0,27.5057,27.5211,27.3985,27.4062,77900.0
2014-10-15 11:20:00,35.78,35.79,35.61,35.61,107600.0,27.4062,27.4138,27.2759,27.2759,107600.0
2014-10-15 11:30:00,35.62,35.72,35.57,35.69,129000.0,27.2836,27.3602,27.2453,27.3372,129000.0
2014-10-15 11:40:00,35.69,35.7,35.52,35.56,121200.0,27.3372,27.3449,27.207,27.2376,121200.0
2014-10-15 11:50:00,35.56,35.62,35.51,35.59,77100.0,27.2376,27.2836,27.1993,27.2606,77100.0
2014-10-15 12:00:00,35.58,35.62,35.52,35.54,96600.0,27.253,27.2836,27.207,27.2223,96600.0
2014-10-15 12:10:00,35.53,35.55,35.35,35.42,196300.0,27.2147,27.23,27.0768,27.1304,196300.0
2014-10-15 12:20:00,35.43,35.54,35.42,35.46,99600.0,27.1381,27.2223,27.1304,27.161,99600.0
2014-10-15 12:30:00,35.46,35.56,35.42,35.44,166200.0,27.161,27.2376,27.1304,27.1457,166200.0
2014-10-15 12:40:00,35.44,35.47,35.33,35.38,79600.0,27.1457,27.1687,27.0615,27.0998,79600.0
2014-10-15 12:50:00,35.38,35.39,35.26,35.32,120100.0,27.0998,27.1074,27.0079,27.0538,120100.0
2014-10-15 13:00:00,35.32,35.46,35.3,35.43,76300.0,27.0538,27.161,27.0385,27.1381,76300.0
2014-10-15 13:10:00,35.43,35.44,35.19,35.23,156000.0,27.1381,27.1457,26.9542,26.9849,156000.0
2014-10-15 13:20:00,35.22,35.22,35.06,35.12,153300.0,26.9772,26.9772,26.8547,26.9006,153300.0
2014-10-15 13:30:00,35.11,35.21,35.06,35.18,94800.0,26.893,26.9696,26.8547,26.9466,94800.0
2014-10-15 13:40:00,35.17,35.32,35.16,35.31,78200.0,26.9389,27.0538,26.9313,27.0462,78200.0
2014-10-15 13:50:00,35.31,35.36,35.22,35.24,86200.0,27.0462,27.0845,26.9772,26.9925,86200.0
2014-10-15 14:00:00,35.23,35.29,35.15,35.25,189300.0,26.9849,27.0308,26.9236,27.0002,189300.0
2014-10-15 14:10:00,35.25,35.45,35.23,35.42,127400.0,27.0002,27.1534,26.9849,27.1304,127400.0
2014-10-15 14:20:00,35.42,35.46,35.26,35.35,142500.0,27.1304,27.161,27.0079,27.0768,142500.0
2014-10-15 14:30:00,35.36,35.55,35.33,35.54,143100.0,27.0845,27.23,27.0615,27.2223,143100.0
2014-10-15 14:40:00,35.54,35.6,35.48,35.55,135600.0,27.2223,27.2683,27.1764,27.23,135600.0
2014-10-15 14:50:00,35.55,35.63,35.53,35.56,182300.0,27.23,27.2913,27.2147,27.2376,182300.0
2014-10-15 15:00:00,35.57,35.66,35.51,35.6,322000.0,27.2453,27.3142,27.1993,27.2683,322000.0
2014-10-15 15:10:00,35.61,35.69,35.49,35.54,209000.0,27.2759,27.3372,27.184,27.2223,209000.0
2014-10-15 15:20:00,35.54,35.83,35.53,35.83,273600.0,27.2223,27.4445,27.2147,27.4445,273600.0
2014-10-15 15:30:00,35.83,36.04,35.76,35.97,299900.0,27.4445,27.6053,27.3908,27.5517,299900.0
2014-10-15 15:40:00,35.97,36.11,35.93,35.94,322800.0,27.5517,27.6589,27.5211,27.5287,322800.0
2014-10-15 15:50:00,35.94,36.02,35.9,35.96,491100.0,27.5287,27.59,27.4981,27.544,491100.0
2014-10-16 09:30:00,35.3,35.51,35.08,35.41,288100.0,27.0385,27.1993,26.87,27.1227,288100.0
2014-10-16 09:40:00,35.41,35.61,35.37,35.48,245900.0,27.1227,27.2759,27.0921,27.1764,245900.0
2014-10-16 09:50:00,35.49,35.72,35.48,35.72,147500.0,27.184,27.3602,27.1764,27.3602,147500.0
2014-10-16 10:00:00,35.71,35.71,35.48,35.67,154000.0,27.3525,27.3525,27.1764,27.3219,154000.0
2014-10-16 10:10:00,35.67,35.67,35.32,35.47,187500.0,27.3219,27.3219,27.0538,27.1687,187500.0
2014-10-16 10:20:00,35.47,36.0,35.46,35.73,276400.0,27.1687,27.5747,27.161,27.3679,276400.0
2014-10-16 10:30:00,35.73,35.96,35.65,35.95,502000.0,27.3679,27.544,27.3066,27.5364,502000.0
2014-10-16 10:40:00,35.95,36.19,35.87,36.17,297600.0,27.5364,27.7202,27.4751,27.7049,297600.0
2014-10-16 10:50:00,36.17,36.21,36.01,36.05,271700.0,27.7049,27.7355,27.5823,27.613,271700.0
2014-10-16 11:00:00,36.04,36.12,35.84,35.93,111400.0,27.6053,27.6666,27.4521,27.5211,111400.0
2014-10-16 11:10:00,35.93,36.03,35.91,35.97,76800.0,27.5211,27.5976,27.5057,27.5517,76800.0
2014-10-16 11:20:00,35.97,36.06,35.96,36.04,104500.0,27.5517,27.6206,27.544,27.6053,104500.0
2014-10-16 11:30:00,36.04,36.13,35.9,35.91,128100.0,27.6053,27.6742,27.4981,27.5057,128100.0
2014-10-16 11:40:00,35.92,36.04,35.91,35.95,150000.0,27.5134,27.6053,27.5057,27.5364,150000.0
2014-10-16 11:50:00,35.94,36.0,35.84,35.84,95400.0,27.5287,27.5747,27.4521,27.4521,95400.0
2014-10-16 12:00:00,35.85,35.89,35.76,35.86,91800.0,27.4598,27.4904,27.3908,27.4674,91800.0
2014-10-16 12:10:00,35.87,35.9,35.8,35.9,96800.0,27.4751,27.4981,27.4215,27.4981,96800.0
2014-10-16 12:20:00,35.89,36.0,35.89,35.94,64800.0,27.4904,27.5747,27.4904,27.5287,64800.0
2014-10-16 12:30:00,35.94,35.95,35.84,35.9,60100.0,27.5287,27.5364,27.4521,27.4981,60100.0
2014-10-16 12:40:00,35.9,35.98,35.89,35.98,69200.0,27.4981,27.5593,27.4904,27.5593,69200.0
2014-10-16 12:50:00,35.98,36.16,35.98,36.13,91500.0,27.5593,27.6972,27.5593,27.6742,91500.0
2014-10-16 13:00:00,36.14,36.26,36.14,36.22,143300.0,27.6819,27.7738,27.6819,27.7432,143300.0
2014-10-16 13:10:00,36.23,36.31,36.21,36.3,105300.0,27.7508,27.8121,27.7355,27.8045,105300.0
2014-10-16 13:20:00,36.3,36.39,36.26,36.37,106600.0,27.8045,27.8734,27.7738,27.8581,106600.0
2014-10-16 13:30:00,36.37,36.41,36.33,36.37,100200.0,27.8581,27.8887,27.8274,27.8581,100200.0
2014-10-16 13:40:00,36.37,36.44,36.35,36.41,99300.0,27.8581,27.9117,27.8428,27.8887,99300.0
2014-10-16 13:50:00,36.41,36.42,36.29,36.32,146600.0,27.8887,27.8964,27.7968,27.8198,146600.0
2014-10-16 14:00:00,36.31,36.47,36.3,36.46,95800.0,27.8121,27.9347,27.8045,27.927,95800.0
2014-10-16 14:10:00,36.45,36.46,36.29,36.32,76700.0,27.9194,27.927,27.7968,27.8198,76700.0
2014-10-16 14:20:00,36.3,36.33,36.24,36.31,66100.0,27.8045,27.8274,27.7585,27.8121,66100.0
2014-10-16 14:30:00,36.33,36.43,36.29,36.34,67500.0,27.8274,27.904,27.7968,27.8351,67500.0
2014-10-16 14:40:00,36.34,36.35,36.16,36.17,96200.0,27.8351,27.8428,27.6972,27.7049,96200.0
2014-10-16 14:50:00,36.17,36.26,36.15,36.17,71300.0,27.7049,27.7738,27.6896,27.7049,71300.0
2014-10-16 15:00:00,36.18,36.22,36.08,36.14,140000.0,27.7125,27.7432,27.6359,27.6819,140000.0
2014-10-16 15:10:00,36.14,36.33,36.12,36.26,189400.0,27.6819,27.8274,27.6666,27.7738,189400.0
2014-10-16 15:20:00,36.27,36.33,36.18,36.21,125900.0,27.7815,27.8274,27.7125,27.7355,125900.0
2014-10-16 15:30:00,36.21,36.27,36.1,36.12,154200.0,27.7355,27.7815,27.6513,27.6666,154200.0
2014-10-16 15:40:00,36.12,36.28,36.1,36.23,379900.0,27.6666,27.7891,27.6513,27.7508,379900.0
2014-10-16 15:50:00,36.24,36.32,36.13,36.13,557200.0,27.7585,27.8198,27.6742,27.6742,557200.0
2014-10-17 09:30:00,36.55,36.71,35.83,36.08,536200.0,27.9959,28.1185,27.4445,27.6359,536200.0
2014-10-17 09:40:00,36.06,36.37,35.98,36.24,286800.0,27.6206,27.8581,27.5593,27.7585,286800.0
2014-10-17 09:50:00,36.24,36.29,35.98,35.98,412600.0,27.7585,27.7968,27.5593,27.5593,412600.0
2014-10-17 10:00:00,35.98,36.22,35.98,36.11,272500.0,27.5593,27.7432,27.5593,27.6589,272500.0
2014-10-17 10:10:00,36.11,36.54,36.1,36.4,301000.0,27.6589,27.9883,27.6513,27.8811,301000.0
2014-10-17 10:20:00,36.39,36.5,36.3,36.5,160800.0,27.8734,27.9576,27.8045,27.9576,160800.0
2014-10-17 10:30:00,36.52,36.52,36.4,36.41,294600.0,27.973,27.973,27.8811,27.8887,294600.0
2014-10-17 10:40:00,36.41,36.44,36.38,36.41,96200.0,27.8887,27.9117,27.8657,27.8887,96200.0
2014-10-17 10:50:00,36.41,36.48,36.41,36.47,70700.0,27.8887,27.9423,27.8887,27.9347,70700.0
2014-10-17 11:00:00,36.47,36.47,36.29,36.41,141200.0,27.9347,27.9347,27.7968,27.8887,141200.0
2014-10-17 11:10:00,36.41,36.44,36.39,36.42,93500.0,27.8887,27.9117,27.8734,27.8964,93500.0
2014-10-17 11:20:00,36.42,36.44,36.39,36.39,58100.0,27.8964,27.9117,27.8734,27.8734,58100.0
2014-10-17 11:30:00,36.38,36.47,36.37,36.46,92400.0,27.8657,27.9347,27.8581,27.927,92400.0
2014-10-17 11:40:00,36.46,36.54,36.43,36.51,84100.0,27.927,27.9883,27.904,27.9653,84100.0
2014-10-17 11:50:00,36.52,36.68,36.45,36.53,200600.0,27.973,28.0955,27.9194,27.9806,200600.0
2014-10-17 12:00:00,36.51,36.55,36.51,36.52,42100.0,27.9653,27.9959,27.9653,27.973,42100.0
2014-10-17 12:10:00,36.51,36.52,36.34,36.35,88200.0,27.9653,27.973,27.8351,27.8428,88200.0
2014-10-17 12:20:00,36.36,36.39,36.31,36.38,108300.0,27.8504,27.8734,27.8121,27.8657,108300.0
2014-10-17 12:30:00,36.38,36.59,36.38,36.51,274700.0,27.8657,28.0266,27.8657,27.9653,274700.0
2014-10-17 12:40:00,36.52,36.52,36.41,36.41,49800.0,27.973,27.973,27.8887,27.8887,49800.0
2014-10-17 12:50:00,36.4,36.42,36.29,36.31,108000.0,27.8811,27.8964,27.7968,27.8121,108000.0
2014-10-17 13:00:00,36.31,36.34,36.26,36.29,109000.0,27.8121,27.8351,27.7738,27.7968,109000.0
2014-10-17 13:10:00,36.28,36.31,36.21,36.31,53900.0,27.7891,27.8121,27.7355,27.8121,53900.0
2014-10-17 13:20:00,36.3,36.3,36.24,36.28,37200.0,27.8045,27.8045,27.7585,27.7891,37200.0
2014-10-17 13:30:00,36.27,36.33,36.23,36.32,101200.0,27.7815,27.8274,27.7508,27.8198,101200.0
2014-10-17 13:40:00,36.32,36.33,36.26,36.29,90400.0,27.8198,27.8274,27.7738,27.7968,90400.0
2014-10-17 13:50:00,36.28,36.31,36.26,36.31,62000.0,27.7891,27.8121,27.7738,27.8121,62000.0
2014-10-17 14:00:00,36.31,36.33,36.09,36.13,92000.0,27.8121,27.8274,27.6436,27.6742,92000.0
2014-10-17 14:10:00,36.13,36.21,36.13,36.15,52000.0,27.6742,27.7355,27.6742,27.6896,52000.0
2014-10-17 14:20:00,36.15,36.22,36.11,36.17,64500.0,27.6896,27.7432,27.6589,27.7049,64500.0
2014-10-17 14:30:00,36.16,36.2,36.1,36.2,185300.0,27.6972,27.7279,27.6513,27.7279,185300.0
2014-10-17 14:40:00,36.19,36.38,36.19,36.26,157200.0,27.7202,27.8657,27.7202,27.7738,157200.0
2014-10-17 14:50:00,36.26,36.31,36.23,36.3,40400.0,27.7738,27.8121,27.7508,27.8045,40400.0
2014-10-17 15:00:00,36.31,36.31,36.16,36.24,100500.0,27.8121,27.8121,27.6972,27.7585,100500.0
2014-10-17 15:10:00,36.23,36.31,36.23,36.29,171700.0,27.7508,27.8121,27.7508,27.7968,171700.0
2014-10-17 15:20:00,36.29,36.33,36.26,36.29,106500.0,27.7968,27.8274,27.7738,27.7968,106500.0
2014-10-17 15:30:00,36.29,36.37,36.29,36.37,171100.0,27.7968,27.8581,27.7968,27.8581,171100.0
2014-10-17 15:40:00,36.37,36.45,36.3,36.31,215500.0,27.8581,27.9194,27.8045,27.8121,215500.0
2014-10-17 15:50:00,36.32,36.41,36.28,36.36,584800.0,27.8198,27.8887,27.7891,27.8504,584800.0
2014-10-20 09:30:00,36.44,36.5,36.22,36.38,234500.0,27.9117,27.9576,27.7432,27.8657,234500.0
2014-10-20 09:40:00,36.38,36.4,36.18,36.19,161100.0,27.8657,27.8811,27.7125,27.7202,161100.0
2014-10-20 09:50:00,36.18,36.25,36.13,36.22,154600.0,27.7125,27.7662,27.6742,27.7432,154600.0
2014-10-20 10:00:00,36.22,36.32,36.19,36.19,84000.0,27.7432,27.8198,27.7202,27.7202,84000.0
2014-10-20 10:10:00,36.19,36.23,36.14,36.18,82900.0,27.7202,27.7508,27.6819,27.7125,82900.0
2014-10-20 10:20:00,36.18,36.32,36.18,36.25,98700.0,27.7125,27.8198,27.7125,27.7662,98700.0
2014-10-20 10:30:00,36.26,36.3,36.21,36.24,74600.0,27.7738,27.8045,27.7355,27.7585,74600.0
2014-10-20 10:40:00,36.25,36.36,36.25,36.34,120200.0,27.7662,27.8504,27.7662,27.8351,120200.0
2014-10-20 10:50:00,36.34,36.36,36.25,36.27,137800.0,27.8351,27.8504,27.7662,27.7815,137800.0
2014-10-20 11:00:00,36.27,36.3,36.24,36.27,57500.0,27.7815,27.8045,27.7585,27.7815,57500.0
2014-10-20 11:10:00,36.27,36.32,36.22,36.3,64300.0,27.7815,27.8198,27.7432,27.8045,64300.0
2014-10-20 11:20:00,36.3,36.34,36.27,36.28,39300.0,27.8045,27.8351,27.7815,27.7891,39300.0
2014-10-20 11:30:00,36.29,36.29,36.17,36.21,66000.0,27.7968,27.7968,27.7049,27.7355,66000.0
2014-10-20 11:40:00,36.2,36.22,36.18,36.2,73100.0,27.7279,27.7432,27.7125,27.7279,73100.0
2014-10-20 11:50:00,36.21,36.24,36.19,36.24,50200.0,27.7355,27.7585,27.7202,27.7585,50200.0
2014-10-20 12:00:00,36.25,36.29,36.24,36.24,43400.0,27.7662,27.7968,27.7585,27.7585,43400.0
2014-10-20 12:10:00,36.23,36.31,36.23,36.3,60700.0,27.7508,27.8121,27.7508,27.8045,60700.0
2014-10-20 12:20:00,36.3,36.35,36.29,36.33,55300.0,27.8045,27.8428,27.7968,27.8274,55300.0
2014-10-20 12:30:00,36.32,36.32,36.27,36.28,69900.0,27.8198,27.8198,27.7815,27.7891,69900.0
2014-10-20 12:40:00,36.29,36.3,36.25,36.28,56100.0,27.7968,27.8045,27.7662,27.7891,56100.0
2014-10-20 12:50:00,36.29,36.3,36.24,36.25,27600.0,27.7968,27.8045,27.7585,27.7662,27600.0
2014-10-20 13:00:00,36.25,36.3,36.23,36.3,40600.0,27.7662,27.8045,27.7508,27.8045,40600.0
2014-10-20 13:10:00,36.29,36.34,36.29,36.33,56400.0,27.7968,27.8351,27.7968,27.8274,56400.0
2014-10-20 13:20:00,36.33,36.36,36.29,36.35,86400.0,27.8274,27.8504,27.7968,27.8428,86400.0
2014-10-20 13:30:00,36.35,36.36,36.3,36.32,122800.0,27.8428,27.8504,27.8045,27.8198,122800.0
2014-10-20 13:40:00,36.32,36.33,36.27,36.3,39800.0,27.8198,27.8274,27.7815,27.8045,39800.0
2014-10-20 13:50:00,36.3,36.34,36.3,36.32,46400.0,27.8045,27.8351,27.8045,27.8198,46400.0
2014-10-20 14:00:00,36.32,36.36,36.3,36.31,90800.0,27.8198,27.8504,27.8045,27.8121,90800.0
2014-10-20 14:10:00,36.31,36.34,36.29,36.29,59400.0,27.8121,27.8351,27.7968,27.7968,59400.0
2014-10-20 14:20:00,36.29,36.31,36.25,36.27,47800.0,27.7968,27.8121,27.7662,27.7815,47800.0
2014-10-20 14:30:00,36.27,36.3,36.26,36.28,43300.0,27.7815,27.8045,27.7738,27.7891,43300.0
2014-10-20 14:40:00,36.29,36.29,36.25,36.25,50100.0,27.7968,27.7968,27.7662,27.7662,50100.0
2014-10-20 14:50:00,36.25,36.27,36.21,36.21,63800.0,27.7662,27.7815,27.7355,27.7355,63800.0
2014-10-20 15:00:00,36.22,36.33,36.22,36.33,145700.0,27.7432,27.8274,27.7432,27.8274,145700.0
2014-10-20 15:10:00,36.32,36.33,36.27,36.27,52600.0,27.8198,27.8274,27.7815,27.7815,52600.0
2014-10-20 15:20:00,36.27,36.3,36.25,36.29,107100.0,27.7815,27.8045,27.7662,27.7968,107100.0
2014-10-20 15:30:00,36.29,36.38,36.29,36.31,158600.0,27.7968,27.8657,27.7968,27.8121,158600.0
2014-10-20 15:40:00,36.32,36.39,36.32,36.34,161900.0,27.8198,27.8734,27.8198,27.8351,161900.0
2014-10-20 15:50:00,36.34,36.4,36.33,36.34,440700.0,27.8351,27.8811,27.8274,27.8351,440700.0
2014-10-21 09:30:00,36.68,36.75,36.59,36.7,186100.0,28.0955,28.1491,28.0266,28.1108,186100.0
2014-10-21 09:40:00,36.71,36.75,36.66,36.7,198200.0,28.1185,28.1491,28.0802,28.1108,198200.0
2014-10-21 09:50:00,36.7,36.76,36.7,36.7,98200.0,28.1108,28.1568,28.1108,28.1108,98200.0
2014-10-21 10:00:00,36.7,36.73,36.67,36.7,184500.0,28.1108,28.1338,28.0879,28.1108,184500.0
2014-10-21 10:10:00,36.69,36.76,36.67,36.76,181100.0,28.1032,28.1568,28.0879,28.1568,181100.0
2014-10-21 10:20:00,36.75,36.77,36.72,36.75,204000.0,28.1491,28.1645,28.1262,28.1491,204000.0
2014-10-21 10:30:00,36.75,36.75,36.72,36.73,96600.0,28.1491,28.1491,28.1262,28.1338,96600.0
2014-10-21 10:40:00,36.73,36.74,36.72,36.74,117800.0,28.1338,28.1415,28.1262,28.1415,117800.0
2014-10-21 10:50:00,36.74,36.74,36.72,36.73,70800.0,28.1415,28.1415,28.1262,28.1338,70800.0
2014-10-21 11:00:00,36.73,36.74,36.72,36.73,93700.0,28.1338,28.1415,28.1262,28.1338,93700.0
2014-10-21 11:10:00,36.73,36.73,36.7,36.72,68800.0,28.1338,28.1338,28.1108,28.1262,68800.0
2014-10-21 11:20:00,36.72,36.75,36.71,36.74,93900.0,28.1262,28.1491,28.1185,28.1415,93900.0
2014-10-21 11:30:00,36.74,36.79,36.73,36.79,186700.0,28.1415,28.1798,28.1338,28.1798,186700.0
2014-10-21 11:40:00,36.79,36.84,36.79,36.82,285100.0,28.1798,28.2181,28.1798,28.2028,285100.0
2014-10-21 11:50:00,36.83,36.84,36.8,36.83,163200.0,28.2104,28.2181,28.1874,28.2104,163200.0
2014-10-21 12:00:00,36.83,36.83,36.81,36.82,50700.0,28.2104,28.2104,28.1951,28.2028,50700.0
2014-10-21 12:10:00,36.81,36.82,36.8,36.82,99400.0,28.1951,28.2028,28.1874,28.2028,99400.0
2014-10-21 12:20:00,36.83,36.83,36.81,36.82,72700.0,28.2104,28.2104,28.1951,28.2028,72700.0
2014-10-21 12:30:00,36.82,36.82,36.79,36.79,67900.0,28.2028,28.2028,28.1798,28.1798,67900.0
2014-10-21 12:40:00,36.8,36.8,36.77,36.78,61600.0,28.1874,28.1874,28.1645,28.1721,61600.0
2014-10-21 12:50:00,36.78,36.78,36.73,36.77,30200.0,28.1721,28.1721,28.1338,28.1645,30200.0
2014-10-21 13:00:00,36.77,36.77,36.72,36.72,35700.0,28.1645,28.1645,28.1262,28.1262,35700.0
2014-10-21 13:10:00,36.73,36.76,36.73,36.74,50400.0,28.1338,28.1568,28.1338,28.1415,50400.0
2014-10-21 13:20:00,36.74,36.76,36.73,36.76,44800.0,28.1415,28.1568,28.1338,28.1568,44800.0
2014-10-21 13:30:00,36.76,36.78,36.76,36.78,99800.0,28.1568,28.1721,28.1568,28.1721,99800.0
2014-10-21 13:40:00,36.77,36.78,36.75,36.76,83800.0,28.1645,28.1721,28.1491,28.1568,83800.0
2014-10-21 13:50:00,36.76,36.77,36.75,36.76,31000.0,28.1568,28.1645,28.1491,28.1568,31000.0
2014-10-21 14:00:00,36.76,36.76,36.75,36.76,72500.0,28.1568,28.1568,28.1491,28.1568,72500.0
2014-10-21 14:10:00,36.76,36.77,36.75,36.76,81800.0,28.1568,28.1645,28.1491,28.1568,81800.0
2014-10-21 14:20:00,36.76,36.77,36.75,36.76,183800.0,28.1568,28.1645,28.1491,28.1568,183800.0
2014-10-21 14:30:00,36.76,36.78,36.76,36.77,99200.0,28.1568,28.1721,28.1568,28.1645,99200.0
2014-10-21 14:40:00,36.78,36.78,36.74,36.75,61300.0,28.1721,28.1721,28.1415,28.1491,61300.0
2014-10-21 14:50:00,36.76,36.77,36.75,36.77,39400.0,28.1568,28.1645,28.1491,28.1645,39400.0
2014-10-21 15:00:00,36.77,36.8,36.76,36.8,78500.0,28.1645,28.1874,28.1568,28.1874,78500.0
2014-10-21 15:10:00,36.8,36.84,36.79,36.8,206200.0,28.1874,28.2181,28.1798,28.1874,206200.0
2014-10-21 15:20:00,36.8,36.82,36.77,36.82,286700.0,28.1874,28.2028,28.1645,28.2028,286700.0
2014-10-21 15:30:00,36.82,36.83,36.78,36.79,206400.0,28.2028,28.2104,28.1721,28.1798,206400.0
2014-10-21 15:40:00,36.79,36.85,36.78,36.84,330700.0,28.1798,28.2257,28.1721,28.2181,330700.0
2014-10-21 15:50:00,36.84,36.85,36.79,36.8,772900.0,28.2181,28.2257,28.1798,28.1874,772900.0
2014-10-22 09:30:00,36.86,36.86,36.62,36.67,156200.0,28.2334,28.2334,28.0496,28.0879,156200.0
2014-10-22 09:40:00,36.68,36.78,36.66,36.72,277400.0,28.0955,28.1721,28.0802,28.1262,277400.0
2014-10-22 09:50:00,36.73,36.79,36.73,36.74,219300.0,28.1338,28.1798,28.1338,28.1415,219300.0
2014-10-22 10:00:00,36.75,36.75,36.69,36.69,168300.0,28.1491,28.1491,28.1032,28.1032,168300.0
2014-10-22 10:10:00,36.69,36.77,36.69,36.76,126300.0,28.1032,28.1645,28.1032,28.1568,126300.0
2014-10-22 10:20:00,36.76,36.78,36.74,36.74,378200.0,28.1568,28.1721,28.1415,28.1415,378200.0
2014-10-22 10:30:00,36.74,36.8,36.73,36.79,561300.0,28.1415,28.1874,28.1338,28.1798,561300.0
2014-10-22 10:40:00,36.78,36.79,36.73,36.77,271500.0,28.1721,28.1798,28.1338,28.1645,271500.0
2014-10-22 10:50:00,36.78,36.82,36.77,36.8,144700.0,28.1721,28.2028,28.1645,28.1874,144700.0
2014-10-22 11:00:00,36.8,36.83,36.79,36.83,135500.0,28.1874,28.2104,28.1798,28.2104,135500.0
2014-10-22 11:10:00,36.82,36.86,36.82,36.84,221900.0,28.2028,28.2334,28.2028,28.2181,221900.0
2014-10-22 11:20:00,36.84,36.87,36.83,36.83,183000.0,28.2181,28.2411,28.2104,28.2104,183000.0
2014-10-22 11:30:00,36.84,36.86,36.82,36.84,105700.0,28.2181,28.2334,28.2028,28.2181,105700.0
2014-10-22 11:40:00,36.83,36.85,36.82,36.83,80400.0,28.2104,28.2257,28.2028,28.2104,80400.0
2014-10-22 11:50:00,36.83,36.85,36.81,36.82,96100.0,28.2104,28.2257,28.1951,28.2028,96100.0
2014-10-22 12:00:00,36.83,36.83,36.78,36.79,64200.0,28.2104,28.2104,28.1721,28.1798,64200.0
2014-10-22 12:10:00,36.79,36.79,36.73,36.75,178100.0,28.1798,28.1798,28.1338,28.1491,178100.0
2014-10-22 12:20:00,36.75,36.8,36.74,36.79,85700.0,28.1491,28.1874,28.1415,28.1798,85700.0
2014-10-22 12:30:00,36.8,36.8,36.74,36.76,54100.0,28.1874,28.1874,28.1415,28.1568,54100.0
2014-10-22 12:40:00,36.75,36.77,36.68,36.68,50700.0,28.1491,28.1645,28.0955,28.0955,50700.0
2014-10-22 12:50:00,36.68,36.68,36.64,36.66,120600.0,28.0955,28.0955,28.0649,28.0802,120600.0
2014-10-22 13:00:00,36.67,36.67,36.63,36.66,63700.0,28.0879,28.0879,28.0572,28.0802,63700.0
2014-10-22 13:10:00,36.66,36.66,36.63,36.65,36100.0,28.0802,28.0802,28.0572,28.0725,36100.0
2014-10-22 13:20:00,36.65,36.65,36.51,36.51,61600.0,28.0725,28.0725,27.9653,27.9653,61600.0
2014-10-22 13:30:00,36.52,36.53,36.46,36.51,47500.0,27.973,27.9806,27.927,27.9653,47500.0
2014-10-22 13:40:00,36.52,36.54,36.5,36.51,62600.0,27.973,27.9883,27.9576,27.9653,62600.0
2014-10-22 13:50:00,36.5,36.53,36.46,36.47,74000.0,27.9576,27.9806,27.927,27.9347,74000.0
2014-10-22 14:00:00,36.46,36.52,36.44,36.51,67300.0,27.927,27.973,27.9117,27.9653,67300.0
2014-10-22 14:10:00,36.51,36.53,36.45,36.46,65000.0,27.9653,27.9806,27.9194,27.927,65000.0
2014-10-22 14:20:00,36.46,36.51,36.43,36.48,68200.0,27.927,27.9653,27.904,27.9423,68200.0
2014-10-22 14:30:00,36.48,36.49,36.42,36.43,77400.0,27.9423,27.95,27.8964,27.904,77400.0
2014-10-22 14:40:00,36.43,36.51,36.43,36.5,72000.0,27.904,27.9653,27.904,27.9576,72000.0
2014-10-22 14:50:00,36.51,36.53,36.45,36.52,99200.0,27.9653,27.9806,27.9194,27.973,99200.0
2014-10-22 15:00:00,36.53,36.53,36.48,36.51,69400.0,27.9806,27.9806,27.9423,27.9653,69400.0
2014-10-22 15:10:00,36.52,36.54,36.48,36.51,99100.0,27.973,27.9883,27.9423,27.9653,99100.0
2014-10-22 15:20:00,36.51,36.58,36.5,36.56,122300.0,27.9653,28.0189,27.9576,28.0036,122300.0
2014-10-22 15:30:00,36.56,36.56,36.47,36.48,143700.0,28.0036,28.0036,27.9347,27.9423,143700.0
2014-10-22 15:40:00,36.49,36.5,36.39,36.39,173300.0,27.95,27.9576,27.8734,27.8734,173300.0
2014-10-22 15:50:00,36.39,36.43,36.38,36.39,382200.0,27.8734,27.904,27.8657,27.8734,382200.0
2014-10-23 09:30:00,36.82,36.89,36.6,36.69,235000.0,28.2028,28.2564,28.0342,28.1032,235000.0
2014-10-23 09:40:00,36.72,36.77,36.55,36.62,149300.0,28.1262,28.1645,27.9959,28.0496,149300.0
2014-10-23 09:50:00,36.61,36.64,36.57,36.59,84200.0,28.0419,28.0649,28.0113,28.0266,84200.0
2014-10-23 10:00:00,36.6,36.65,36.57,36.62,174100.0,28.0342,28.0725,28.0113,28.0496,174100.0
2014-10-23 10:10:00,36.61,36.65,36.59,36.61,290200.0,28.0419,28.0725,28.0266,28.0419,290200.0
2014-10-23 10:20:00,36.61,36.61,36.54,36.59,102700.0,28.0419,28.0419,27.9883,28.0266,102700.0
2014-10-23 10:30:00,36.59,36.61,36.58,36.59,163400.0,28.0266,28.0419,28.0189,28.0266,163400.0
2014-10-23 10:40:00,36.6,36.64,36.57,36.61,116000.0,28.0342,28.0649,28.0113,28.0419,116000.0
2014-10-23 10:50:00,36.61,36.63,36.6,36.61,133200.0,28.0419,28.0572,28.0342,28.0419,133200.0
2014-10-23 11:00:00,36.61,36.63,36.58,36.61,237100.0,28.0419,28.0572,28.0189,28.0419,237100.0
2014-10-23 11:10:00,36.61,36.68,36.61,36.65,167400.0,28.0419,28.0955,28.0419,28.0725,167400.0
2014-10-23 11:20:00,36.66,36.66,36.62,36.62,65100.0,28.0802,28.0802,28.0496,28.0496,65100.0
2014-10-23 11:30:00,36.62,36.66,36.61,36.61,164200.0,28.0496,28.0802,28.0419,28.0419,164200.0
2014-10-23 11:40:00,36.61,36.64,36.6,36.63,165600.0,28.0419,28.0649,28.0342,28.0572,165600.0
2014-10-23 11:50:00,36.64,36.64,36.61,36.63,68900.0,28.0649,28.0649,28.0419,28.0572,68900.0
2014-10-23 12:00:00,36.63,36.66,36.62,36.66,76500.0,28.0572,28.0802,28.0496,28.0802,76500.0
2014-10-23 12:10:00,36.66,36.67,36.64,36.65,45700.0,28.0802,28.0879,28.0649,28.0725,45700.0
2014-10-23 12:20:00,36.65,36.66,36.64,36.66,51600.0,28.0725,28.0802,28.0649,28.0802,51600.0
2014-10-23 12:30:00,36.65,36.65,36.62,36.62,60700.0,28.0725,28.0725,28.0496,28.0496,60700.0
2014-10-23 12:40:00,36.62,36.63,36.59,36.6,33500.0,28.0496,28.0572,28.0266,28.0342,33500.0
2014-10-23 12:50:00,36.61,36.64,36.57,36.6,57600.0,28.0419,28.0649,28.0113,28.0342,57600.0
2014-10-23 13:00:00,36.6,36.65,36.6,36.64,53300.0,28.0342,28.0725,28.0342,28.0649,53300.0
2014-10-23 13:10:00,36.64,36.66,36.63,36.65,33100.0,28.0649,28.0802,28.0572,28.0725,33100.0
2014-10-23 13:20:00,36.64,36.66,36.62,36.65,51600.0,28.0649,28.0802,28.0496,28.0725,51600.0
2014-10-23 13:30:00,36.65,36.67,36.63,36.66,56000.0,28.0725,28.0879,28.0572,28.0802,56000.0
2014-10-23 13:40:00,36.66,36.67,36.64,36.66,47600.0,28.0802,28.0879,28.0649,28.0802,47600.0
2014-10-23 13:50:00,36.66,36.66,36.63,36.65,94800.0,28.0802,28.0802,28.0572,28.0725,94800.0
2014-10-23 14:00:00,36.65,36.66,36.64,36.66,73200.0,28.0725,28.0802,28.0649,28.0802,73200.0
2014-10-23 14:10:00,36.65,36.7,36.65,36.7,116100.0,28.0725,28.1108,28.0725,28.1108,116100.0
2014-10-23 14:20:00,36.7,36.73,36.69,36.72,82900.0,28.1108,28.1338,28.1032,28.1262,82900.0
2014-10-23 14:30:00,36.73,36.73,36.65,36.68,90000.0,28.1338,28.1338,28.0725,28.0955,90000.0
2014-10-23 14:40:00,36.68,36.68,36.64,36.67,87900.0,28.0955,28.0955,28.0649,28.0879,87900.0
2014-10-23 14:50:00,36.67,36.68,36.49,36.58,124700.0,28.0879,28.0955,27.95,28.0189,124700.0
2014-10-23 15:00:00,36.58,36.58,36.44,36.47,119400.0,28.0189,28.0189,27.9117,27.9347,119400.0
2014-10-23 15:10:00,36.47,36.54,36.45,36.48,112700.0,27.9347,27.9883,27.9194,27.9423,112700.0
2014-10-23 15:20:00,36.48,36.51,36.43,36.45,106700.0,27.9423,27.9653,27.904,27.9194,106700.0
2014-10-23 15:30:00,36.45,36.56,36.44,36.52,163300.0,27.9194,28.0036,27.9117,27.973,163300.0
2014-10-23 15:40:00,36.52,36.55,36.48,36.54,176700.0,27.973,27.9959,27.9423,27.9883,176700.0
2014-10-23 15:50:00,36.54,36.57,36.41,36.46,417500.0,27.9883,28.0113,27.8887,27.927,417500.0
2014-10-24 09:30:00,36.38,36.7,36.36,36.7,315600.0,27.9934,28.2396,27.978,28.2396,315600.0
2014-10-24 09:40:00,36.7,36.77,36.67,36.72,211900.0,28.2396,28.2934,28.2165,28.255,211900.0
2014-10-24 09:50:00,36.71,36.71,36.52,36.52,165500.0,28.2473,28.2473,28.1011,28.1011,165500.0
2014-10-24 10:00:00,36.52,36.57,36.42,36.48,161800.0,28.1011,28.1396,28.0241,28.0703,161800.0
2014-10-24 10:10:00,36.49,36.61,36.48,36.61,84700.0,28.078,28.1703,28.0703,28.1703,84700.0
2014-10-24 10:20:00,36.61,36.62,36.54,36.57,130500.0,28.1703,28.178,28.1165,28.1396,130500.0
2014-10-24 10:30:00,36.58,36.65,36.57,36.63,76200.0,28.1472,28.2011,28.1396,28.1857,76200.0
2014-10-24 10:40:00,36.64,36.71,36.63,36.7,141200.0,28.1934,28.2473,28.1857,28.2396,141200.0
2014-10-24 10:50:00,36.7,36.79,36.69,36.79,164400.0,28.2396,28.3088,28.2319,28.3088,164400.0
2014-10-24 11:00:00,36.79,36.82,36.78,36.79,133200.0,28.3088,28.3319,28.3011,28.3088,133200.0
2014-10-24 11:10:00,36.79,36.82,36.79,36.8,69500.0,28.3088,28.3319,28.3088,28.3165,69500.0
2014-10-24 11:20:00,36.81,36.85,36.8,36.83,144700.0,28.3242,28.355,28.3165,28.3396,144700.0
2014-10-24 11:30:00,36.83,36.86,36.8,36.86,147100.0,28.3396,28.3627,28.3165,28.3627,147100.0
2014-10-24 11:40:00,36.86,36.94,36.86,36.93,127300.0,28.3627,28.4243,28.3627,28.4166,127300.0
2014-10-24 11:50:00,36.93,36.93,36.91,36.93,69700.0,28.4166,28.4166,28.4012,28.4166,69700.0
2014-10-24 12:00:00,36.93,36.97,36.92,36.96,94200.0,28.4166,28.4473,28.4089,28.4396,94200.0
2014-10-24 12:10:00,36.97,37.05,36.96,37.01,52100.0,28.4473,28.5089,28.4396,28.4781,52100.0
2014-10-24 12:20:00,37.0,37.01,36.94,36.96,72900.0,28.4704,28.4781,28.4243,28.4396,72900.0
2014-10-24 12:30:00,36.96,36.96,36.92,36.94,35200.0,28.4396,28.4396,28.4089,28.4243,35200.0
2014-10-24 12:40:00,36.94,36.95,36.93,36.95,18100.0,28.4243,28.4319,28.4166,28.4319,18100.0
2014-10-24 12:50:00,36.95,36.95,36.89,36.94,66600.0,28.4319,28.4319,28.3858,28.4243,66600.0
2014-10-24 13:00:00,36.94,36.96,36.88,36.88,55300.0,28.4243,28.4396,28.3781,28.3781,55300.0
2014-10-24 13:10:00,36.88,36.88,36.77,36.77,101200.0,28.3781,28.3781,28.2934,28.2934,101200.0
2014-10-24 13:20:00,36.77,36.8,36.75,36.76,38900.0,28.2934,28.3165,28.2781,28.2858,38900.0
2014-10-24 13:30:00,36.76,36.79,36.75,36.77,90100.0,28.2858,28.3088,28.2781,28.2934,90100.0
2014-10-24 13:40:00,36.78,36.78,36.75,36.76,94400.0,28.3011,28.3011,28.2781,28.2858,94400.0
2014-10-24 13:50:00,36.76,36.78,36.7,36.73,260200.0,28.2858,28.3011,28.2396,28.2627,260200.0
2014-10-24 14:00:00,36.73,36.87,36.72,36.87,108000.0,28.2627,28.3704,28.255,28.3704,108000.0
2014-10-24 14:10:00,36.87,36.9,36.85,36.9,43200.0,28.3704,28.3935,28.355,28.3935,43200.0
2014-10-24 14:20:00,36.9,36.92,36.88,36.9,42400.0,28.3935,28.4089,28.3781,28.3935,42400.0
2014-10-24 14:30:00,36.91,36.91,36.89,36.9,22400.0,28.4012,28.4012,28.3858,28.3935,22400.0
2014-10-24 14:40:00,36.91,36.95,36.9,36.95,43400.0,28.4012,28.4319,28.3935,28.4319,43400.0
2014-10-24 14:50:00,36.96,36.98,36.94,36.95,69900.0,28.4396,28.455,28.4243,28.4319,69900.0
2014-10-24 15:00:00,36.95,36.97,36.94,36.95,52300.0,28.4319,28.4473,28.4243,28.4319,52300.0
2014-10-24 15:10:00,36.95,36.96,36.91,36.95,93400.0,28.4319,28.4396,28.4012,28.4319,93400.0
2014-10-24 15:20:00,36.95,36.97,36.92,36.97,69300.0,28.4319,28.4473,28.4089,28.4473,69300.0
2014-10-24 15:30:00,36.97,36.98,36.95,36.96,181300.0,28.4473,28.455,28.4319,28.4396,181300.0
2014-10-24 15:40:00,36.96,37.09,36.96,37.05,379300.0,28.4396,28.5397,28.4396,28.5089,379300.0
2014-10-24 15:50:00,37.06,37.13,37.03,37.12,536400.0,28.5166,28.5705,28.4935,28.5628,536400.0
2014-10-27 09:30:00,37.04,37.1,36.91,36.98,134600.0,28.5012,28.5474,28.4012,28.455,134600.0
2014-10-27 09:40:00,36.99,37.0,36.88,36.89,106100.0,28.4627,28.4704,28.3781,28.3858,106100.0
2014-10-27 09:50:00,36.87,36.88,36.77,36.87,107600.0,28.3704,28.3781,28.2934,28.3704,107600.0
2014-10-27 10:00:00,36.87,36.87,36.78,36.86,63600.0,28.3704,28.3704,28.3011,28.3627,63600.0
2014-10-27 10:10:00,36.86,36.96,36.85,36.95,85300.0,28.3627,28.4396,28.355,28.4319,85300.0
2014-10-27 10:20:00,36.96,36.98,36.92,36.96,53500.0,28.4396,28.455,28.4089,28.4396,53500.0
2014-10-27 10:30:00,36.96,36.98,36.9,36.94,75300.0,28.4396,28.455,28.3935,28.4243,75300.0
2014-10-27 10:40:00,36.94,37.12,36.94,37.1,122000.0,28.4243,28.5628,28.4243,28.5474,122000.0
2014-10-27 10:50:00,37.11,37.12,37.07,37.12,97500.0,28.5551,28.5628,28.5243,28.5628,97500.0
2014-10-27 11:00:00,37.12,37.15,37.09,37.15,118600.0,28.5628,28.5858,28.5397,28.5858,118600.0
2014-10-27 11:10:00,37.16,37.22,37.16,37.18,117200.0,28.5935,28.6397,28.5935,28.6089,117200.0
2014-10-27 11:20:00,37.19,37.19,37.15,37.17,69400.0,28.6166,28.6166,28.5858,28.6012,69400.0
2014-10-27 11:30:00,37.16,37.2,37.12,37.13,77300.0,28.5935,28.6243,28.5628,28.5705,77300.0
2014-10-27 11:40:00,37.13,37.16,37.1,37.11,82300.0,28.5705,28.5935,28.5474,28.5551,82300.0
2014-10-27 11:50:00,37.11,37.12,37.08,37.1,65300.0,28.5551,28.5628,28.532,28.5474,65300.0
2014-10-27 12:00:00,37.09,37.19,37.09,37.16,50800.0,28.5397,28.6166,28.5397,28.5935,50800.0
2014-10-27 12:10:00,37.17,37.21,37.13,37.15,41200.0,28.6012,28.632,28.5705,28.5858,41200.0
2014-10-27 12:20:00,37.17,37.18,37.13,37.15,126000.0,28.6012,28.6089,28.5705,28.5858,126000.0
2014-10-27 12:30:00,37.15,37.19,37.12,37.19,88300.0,28.5858,28.6166,28.5628,28.6166,88300.0
2014-10-27 12:40:00,37.19,37.23,37.16,37.2,111400.0,28.6166,28.6474,28.5935,28.6243,111400.0
2014-10-27 12:50:00,37.2,37.25,37.2,37.23,105500.0,28.6243,28.6628,28.6243,28.6474,105500.0
2014-10-27 13:00:00,37.23,37.33,37.23,37.27,106800.0,28.6474,28.7243,28.6474,28.6782,106800.0
2014-10-27 13:10:00,37.28,37.32,37.26,37.32,60600.0,28.6859,28.7167,28.6705,28.7167,60600.0
2014-10-27 13:20:00,37.32,37.32,37.24,37.25,30600.0,28.7167,28.7167,28.6551,28.6628,30600.0
2014-10-27 13:30:00,37.25,37.26,37.21,37.26,59200.0,28.6628,28.6705,28.632,28.6705,59200.0
2014-10-27 13:40:00,37.25,37.27,37.25,37.26,50600.0,28.6628,28.6782,28.6628,28.6705,50600.0
2014-10-27 13:50:00,37.26,37.28,37.24,37.28,85600.0,28.6705,28.6859,28.6551,28.6859,85600.0
2014-10-27 14:00:00,37.28,37.28,37.27,37.28,59900.0,28.6859,28.6859,28.6782,28.6859,59900.0
2014-10-27 14:10:00,37.27,37.34,37.27,37.33,98500.0,28.6782,28.732,28.6782,28.7243,98500.0
2014-10-27 14:20:00,37.33,37.34,37.31,37.34,124700.0,28.7243,28.732,28.709,28.732,124700.0
2014-10-27 14:30:00,37.34,37.35,37.3,37.34,151400.0,28.732,28.7397,28.7013,28.732,151400.0
2014-10-27 14:40:00,37.34,37.35,37.32,37.33,118500.0,28.732,28.7397,28.7167,28.7243,118500.0
2014-10-27 14:50:00,37.33,37.34,37.25,37.27,93100.0,28.7243,28.732,28.6628,28.6782,93100.0
2014-10-27 15:00:00,37.27,37.3,37.27,37.27,75000.0,28.6782,28.7013,28.6782,28.6782,75000.0
2014-10-27 15:10:00,37.27,37.29,37.23,37.29,106300.0,28.6782,28.6936,28.6474,28.6936,106300.0
2014-10-27 15:20:00,37.29,37.59,37.25,37.36,1437400.0,28.6936,28.9244,28.6628,28.7474,1437400.0
2014-10-27 15:30:00,37.35,37.41,37.3,37.36,518900.0,28.7397,28.7859,28.7013,28.7474,518900.0
2014-10-27 15:40:00,37.36,37.4,37.3,37.34,489100.0,28.7474,28.7782,28.7013,28.732,489100.0
2014-10-27 15:50:00,37.34,37.42,37.34,37.39,461600.0,28.732,28.7936,28.732,28.7705,461600.0
2014-10-28 09:30:00,37.65,37.74,37.58,37.61,118500.0,28.9706,29.0398,28.9167,28.9398,118500.0
2014-10-28 09:40:00,37.6,37.73,37.53,37.73,110300.0,28.9321,29.0321,28.8782,29.0321,110300.0
2014-10-28 09:50:00,37.74,37.79,37.59,37.6,101000.0,29.0398,29.0783,28.9244,28.9321,101000.0
2014-10-28 10:00:00,37.6,37.81,37.59,37.72,169300.0,28.9321,29.0937,28.9244,29.0244,169300.0
2014-10-28 10:10:00,37.72,37.8,37.55,37.55,334000.0,29.0244,29.086,28.8936,28.8936,334000.0
2014-10-28 10:20:00,37.55,37.59,37.49,37.51,163500.0,28.8936,28.9244,28.8475,28.8629,163500.0
2014-10-28 10:30:00,37.51,37.52,37.39,37.43,155200.0,28.8629,28.8705,28.7705,28.8013,155200.0
2014-10-28 10:40:00,37.43,37.43,37.17,37.17,350400.0,28.8013,28.8013,28.6012,28.6012,350400.0
2014-10-28 10:50:00,37.18,37.18,36.97,37.13,560300.0,28.6089,28.6089,28.4473,28.5705,560300.0
2014-10-28 11:00:00,37.14,37.2,37.11,37.11,350300.0,28.5781,28.6243,28.5551,28.5551,350300.0
2014-10-28 11:10:00,37.11,37.13,37.02,37.04,333900.0,28.5551,28.5705,28.4858,28.5012,333900.0
2014-10-28 11:20:00,37.05,37.06,36.85,36.86,406800.0,28.5089,28.5166,28.355,28.3627,406800.0
2014-10-28 11:30:00,36.87,36.95,36.87,36.87,289000.0,28.3704,28.4319,28.3704,28.3704,289000.0
2014-10-28 11:40:00,36.88,36.89,36.76,36.76,280200.0,28.3781,28.3858,28.2858,28.2858,280200.0
2014-10-28 11:50:00,36.76,36.76,36.67,36.72,226400.0,28.2858,28.2858,28.2165,28.255,226400.0
2014-10-28 12:00:00,36.72,36.76,36.71,36.73,91000.0,28.255,28.2858,28.2473,28.2627,91000.0
2014-10-28 12:10:00,36.73,36.78,36.68,36.7,108300.0,28.2627,28.3011,28.2242,28.2396,108300.0
2014-10-28 12:20:00,36.7,36.71,36.67,36.68,64400.0,28.2396,28.2473,28.2165,28.2242,64400.0
2014-10-28 12:30:00,36.68,36.68,36.65,36.66,93500.0,28.2242,28.2242,28.2011,28.2088,93500.0
2014-10-28 12:40:00,36.66,36.66,36.62,36.62,116100.0,28.2088,28.2088,28.178,28.178,116100.0
2014-10-28 12:50:00,36.62,36.63,36.59,36.59,108900.0,28.178,28.1857,28.1549,28.1549,108900.0
2014-10-28 13:00:00,36.59,36.62,36.59,36.61,86000.0,28.1549,28.178,28.1549,28.1703,86000.0
2014-10-28 13:10:00,36.6,36.68,36.6,36.68,171700.0,28.1626,28.2242,28.1626,28.2242,171700.0
2014-10-28 13:20:00,36.68,36.72,36.65,36.66,168200.0,28.2242,28.255,28.2011,28.2088,168200.0
2014-10-28 13:30:00,36.66,36.69,36.63,36.68,170200.0,28.2088,28.2319,28.1857,28.2242,170200.0
2014-10-28 13:40:00,36.68,36.77,36.68,36.77,118200.0,28.2242,28.2934,28.2242,28.2934,118200.0
2014-10-28 13:50:00,36.77,36.88,36.75,36.87,236200.0,28.2934,28.3781,28.2781,28.3704,236200.0
2014-10-28 14:00:00,36.87,36.93,36.86,36.93,259800.0,28.3704,28.4166,28.3627,28.4166,259800.0
2014-10-28 14:10:00,36.93,36.98,36.91,36.93,123200.0,28.4166,28.455,28.4012,28.4166,123200.0
2014-10-28 14:20:00,36.92,37.0,36.92,36.97,91500.0,28.4089,28.4704,28.4089,28.4473,91500.0
2014-10-28 14:30:00,36.98,36.98,36.95,36.97,81200.0,28.455,28.455,28.4319,28.4473,81200.0
2014-10-28 14:40:00,36.97,36.97,36.92,36.95,207700.0,28.4473,28.4473,28.4089,28.4319,207700.0
2014-10-28 14:50:00,36.95,37.02,36.94,36.97,79400.0,28.4319,28.4858,28.4243,28.4473,79400.0
2014-10-28 15:00:00,36.98,37.05,36.98,37.04,126200.0,28.455,28.5089,28.455,28.5012,126200.0
2014-10-28 15:10:00,37.04,37.1,37.03,37.07,102000.0,28.5012,28.5474,28.4935,28.5243,102000.0
2014-10-28 15:20:00,37.07,37.11,37.05,37.08,116500.0,28.5243,28.5551,28.5089,28.532,116500.0
2014-10-28 15:30:00,37.09,37.14,37.08,37.13,156300.0,28.5397,28.5781,28.532,28.5705,156300.0
2014-10-28 15:40:00,37.13,37.14,37.01,37.03,495900.0,28.5705,28.5781,28.4781,28.4935,495900.0
2014-10-28 15:50:00,37.03,37.12,37.02,37.11,572400.0,28.4935,28.5628,28.4858,28.5551,572400.0
2014-10-29 09:30:00,37.23,37.25,37.05,37.19,184400.0,28.6474,28.6628,28.5089,28.6166,184400.0
2014-10-29 09:40:00,37.19,37.28,37.18,37.24,198000.0,28.6166,28.6859,28.6089,28.6551,198000.0
2014-10-29 09:50:00,37.25,37.36,37.22,37.32,290100.0,28.6628,28.7474,28.6397,28.7167,290100.0
2014-10-29 10:00:00,37.32,37.32,37.23,37.28,326900.0,28.7167,28.7167,28.6474,28.6859,326900.0
2014-10-29 10:10:00,37.28,37.29,37.23,37.24,158900.0,28.6859,28.6936,28.6474,28.6551,158900.0
2014-10-29 10:20:00,37.24,37.29,37.22,37.28,134200.0,28.6551,28.6936,28.6397,28.6859,134200.0
2014-10-29 10:30:00,37.28,37.32,37.26,37.3,175300.0,28.6859,28.7167,28.6705,28.7013,175300.0
2014-10-29 10:40:00,37.31,37.32,37.26,37.26,136600.0,28.709,28.7167,28.6705,28.6705,136600.0
2014-10-29 10:50:00,37.26,37.27,37.2,37.2,140500.0,28.6705,28.6782,28.6243,28.6243,140500.0
2014-10-29 11:00:00,37.21,37.27,37.2,37.23,103000.0,28.632,28.6782,28.6243,28.6474,103000.0
2014-10-29 11:10:00,37.23,37.25,37.22,37.25,69300.0,28.6474,28.6628,28.6397,28.6628,69300.0
2014-10-29 11:20:00,37.25,37.28,37.25,37.25,80400.0,28.6628,28.6859,28.6628,28.6628,80400.0
2014-10-29 11:30:00,37.25,37.27,37.2,37.2,85900.0,28.6628,28.6782,28.6243,28.6243,85900.0
2014-10-29 11:40:00,37.2,37.27,37.19,37.27,92700.0,28.6243,28.6782,28.6166,28.6782,92700.0
2014-10-29 11:50:00,37.27,37.27,37.23,37.25,52900.0,28.6782,28.6782,28.6474,28.6628,52900.0
2014-10-29 12:00:00,37.25,37.26,37.13,37.23,119900.0,28.6628,28.6705,28.5705,28.6474,119900.0
2014-10-29 12:10:00,37.22,37.26,37.2,37.22,55700.0,28.6397,28.6705,28.6243,28.6397,55700.0
2014-10-29 12:20:00,37.22,37.23,37.2,37.21,69800.0,28.6397,28.6474,28.6243,28.632,69800.0
2014-10-29 12:30:00,37.21,37.23,37.19,37.21,70400.0,28.632,28.6474,28.6166,28.632,70400.0
2014-10-29 12:40:00,37.22,37.22,37.17,37.2,47700.0,28.6397,28.6397,28.6012,28.6243,47700.0
2014-10-29 12:50:00,37.19,37.21,37.12,37.2,142200.0,28.6166,28.632,28.5628,28.6243,142200.0
2014-10-29 13:00:00,37.2,37.21,37.19,37.2,55500.0,28.6243,28.632,28.6166,28.6243,55500.0
2014-10-29 13:10:00,37.2,37.21,37.19,37.2,84100.0,28.6243,28.632,28.6166,28.6243,84100.0
2014-10-29 13:20:00,37.2,37.24,37.2,37.22,48400.0,28.6243,28.6551,28.6243,28.6397,48400.0
2014-10-29 13:30:00,37.23,37.23,37.19,37.2,89600.0,28.6474,28.6474,28.6166,28.6243,89600.0
2014-10-29 13:40:00,37.19,37.23,37.14,37.2,124200.0,28.6166,28.6474,28.5781,28.6243,124200.0
2014-10-29 13:50:00,37.2,37.26,37.18,37.25,89700.0,28.6243,28.6705,28.6089,28.6628,89700.0
2014-10-29 14:00:00,37.25,37.29,37.2,37.27,479000.0,28.6628,28.6936,28.6243,28.6782,479000.0
2014-10-29 14:10:00,37.27,37.39,37.25,37.35,288700.0,28.6782,28.7705,28.6628,28.7397,288700.0
2014-10-29 14:20:00,37.35,37.62,37.35,37.62,418300.0,28.7397,28.9475,28.7397,28.9475,418300.0
2014-10-29 14:30:00,37.61,37.64,37.55,37.55,445600.0,28.9398,28.9629,28.8936,28.8936,445600.0
2014-10-29 14:40:00,37.55,37.6,37.52,37.53,255100.0,28.8936,28.9321,28.8705,28.8782,255100.0
2014-10-29 14:50:00,37.54,37.57,37.46,37.57,228600.0,28.8859,28.909,28.8244,28.909,228600.0
2014-10-29 15:00:00,37.58,37.6,37.41,37.42,223900.0,28.9167,28.9321,28.7859,28.7936,223900.0
2014-10-29 15:10:00,37.43,37.55,37.41,37.55,306100.0,28.8013,28.8936,28.7859,28.8936,306100.0
2014-10-29 15:20:00,37.55,37.62,37.55,37.59,400400.0,28.8936,28.9475,28.8936,28.9244,400400.0
2014-10-29 15:30:00,37.6,37.76,37.59,37.74,342100.0,28.9321,29.0552,28.9244,29.0398,342100.0
2014-10-29 15:40:00,37.74,37.82,37.74,37.75,287200.0,29.0398,29.1014,29.0398,29.0475,287200.0
2014-10-29 15:50:00,37.75,37.76,37.7,37.71,447200.0,29.0475,29.0552,29.0091,29.0167,447200.0
2014-10-30 09:30:00,37.72,37.9,37.59,37.84,218100.0,29.0244,29.1629,28.9244,29.1168,218100.0
2014-10-30 09:40:00,37.84,37.89,37.76,37.86,144500.0,29.1168,29.1553,29.0552,29.1322,144500.0
2014-10-30 09:50:00,37.86,37.89,37.7,37.7,161900.0,29.1322,29.1553,29.0091,29.0091,161900.0
2014-10-30 10:00:00,37.7,37.7,37.59,37.64,198300.0,29.0091,29.0091,28.9244,28.9629,198300.0
2014-10-30 10:10:00,37.64,37.73,37.6,37.71,138200.0,28.9629,29.0321,28.9321,29.0167,138200.0
2014-10-30 10:20:00,37.71,37.77,37.69,37.75,89000.0,29.0167,29.0629,29.0014,29.0475,89000.0
2014-10-30 10:30:00,37.76,37.77,37.7,37.7,70200.0,29.0552,29.0629,29.0091,29.0091,70200.0
2014-10-30 10:40:00,37.7,37.71,37.65,37.65,72900.0,29.0091,29.0167,28.9706,28.9706,72900.0
2014-10-30 10:50:00,37.65,37.74,37.63,37.74,81800.0,28.9706,29.0398,28.9552,29.0398,81800.0
2014-10-30 11:00:00,37.74,37.78,37.71,37.73,72700.0,29.0398,29.0706,29.0167,29.0321,72700.0
2014-10-30 11:10:00,37.73,37.78,37.73,37.74,97000.0,29.0321,29.0706,29.0321,29.0398,97000.0
2014-10-30 11:20:00,37.74,37.76,37.7,37.72,76600.0,29.0398,29.0552,29.0091,29.0244,76600.0
2014-10-30 11:30:00,37.73,37.77,37.71,37.73,91200.0,29.0321,29.0629,29.0167,29.0321,91200.0
2014-10-30 11:40:00,37.73,37.82,37.72,37.79,68100.0,29.0321,29.1014,29.0244,29.0783,68100.0
2014-10-30 11:50:00,37.8,37.82,37.78,37.81,80700.0,29.086,29.1014,29.0706,29.0937,80700.0
2014-10-30 12:00:00,37.81,37.82,37.79,37.8,40400.0,29.0937,29.1014,29.0783,29.086,40400.0
2014-10-30 12:10:00,37.81,37.82,37.78,37.81,56700.0,29.0937,29.1014,29.0706,29.0937,56700.0
2014-10-30 12:20:00,37.8,37.85,37.8,37.83,63100.0,29.086,29.1245,29.086,29.1091,63100.0
2014-10-30 12:30:00,37.83,37.85,37.82,37.84,30100.0,29.1091,29.1245,29.1014,29.1168,30100.0
2014-10-30 12:40:00,37.84,37.86,37.83,37.86,47900.0,29.1168,29.1322,29.1091,29.1322,47900.0
2014-10-30 12:50:00,37.85,37.87,37.85,37.87,41600.0,29.1245,29.1399,29.1245,29.1399,41600.0
2014-10-30 13:00:00,37.87,37.88,37.86,37.87,42000.0,29.1399,29.1476,29.1322,29.1399,42000.0
2014-10-30 13:10:00,37.87,37.99,37.87,37.96,44300.0,29.1399,29.2322,29.1399,29.2091,44300.0
2014-10-30 13:20:00,37.98,38.02,37.97,38.0,78800.0,29.2245,29.2553,29.2168,29.2399,78800.0
2014-10-30 13:30:00,38.01,38.02,37.94,38.02,37500.0,29.2476,29.2553,29.1937,29.2553,37500.0
2014-10-30 13:40:00,38.02,38.05,37.93,38.02,222100.0,29.2553,29.2784,29.186,29.2553,222100.0
2014-10-30 13:50:00,38.02,38.14,38.02,38.11,123200.0,29.2553,29.3476,29.2553,29.3245,123200.0
2014-10-30 14:00:00,38.11,38.13,38.09,38.11,103100.0,29.3245,29.3399,29.3091,29.3245,103100.0
2014-10-30 14:10:00,38.1,38.16,38.09,38.11,167400.0,29.3168,29.363,29.3091,29.3245,167400.0
2014-10-30 14:20:00,38.1,38.1,38.03,38.03,53200.0,29.3168,29.3168,29.263,29.263,53200.0
2014-10-30 14:30:00,38.03,38.06,38.01,38.06,71800.0,29.263,29.2861,29.2476,29.2861,71800.0
2014-10-30 14:40:00,38.06,38.08,37.96,37.96,117700.0,29.2861,29.3015,29.2091,29.2091,117700.0
2014-10-30 14:50:00,37.96,37.97,37.86,37.91,64700.0,29.2091,29.2168,29.1322,29.1706,64700.0
2014-10-30 15:00:00,37.9,37.96,37.9,37.95,101800.0,29.1629,29.2091,29.1629,29.2014,101800.0
2014-10-30 15:10:00,37.95,38.0,37.94,37.99,179900.0,29.2014,29.2399,29.1937,29.2322,179900.0
2014-10-30 15:20:00,37.99,38.0,37.94,37.95,248800.0,29.2322,29.2399,29.1937,29.2014,248800.0
2014-10-30 15:30:00,37.96,38.0,37.94,37.98,224900.0,29.2091,29.2399,29.1937,29.2245,224900.0
2014-10-30 15:40:00,37.98,38.02,37.96,37.99,313400.0,29.2245,29.2553,29.2091,29.2322,313400.0
2014-10-30 15:50:00,37.99,38.0,37.93,37.96,669300.0,29.2322,29.2399,29.186,29.2091,669300.0
2014-10-31 09:30:00,38.5,38.55,38.4,38.54,238200.0,29.6246,29.6631,29.5477,29.6554,238200.0
2014-10-31 09:40:00,38.54,38.6,38.42,38.57,180200.0,29.6554,29.7016,29.5631,29.6785,180200.0
2014-10-31 09:50:00,38.57,38.6,38.52,38.52,188500.0,29.6785,29.7016,29.64,29.64,188500.0
2014-10-31 10:00:00,38.52,38.65,38.52,38.6,128300.0,29.64,29.7401,29.64,29.7016,128300.0
2014-10-31 10:10:00,38.6,38.74,38.58,38.73,147400.0,29.7016,29.8093,29.6862,29.8016,147400.0
2014-10-31 10:20:00,38.73,38.83,38.73,38.81,171800.0,29.8016,29.8786,29.8016,29.8632,171800.0
2014-10-31 10:30:00,38.81,38.85,38.79,38.82,151800.0,29.8632,29.8939,29.8478,29.8709,151800.0
2014-10-31 10:40:00,38.83,38.84,38.76,38.81,143200.0,29.8786,29.8862,29.8247,29.8632,143200.0
2014-10-31 10:50:00,38.8,38.89,38.8,38.85,128000.0,29.8555,29.9247,29.8555,29.8939,128000.0
2014-10-31 11:00:00,38.85,38.9,38.81,38.87,106200.0,29.8939,29.9324,29.8632,29.9093,106200.0
2014-10-31 11:10:00,38.87,38.92,38.86,38.9,108600.0,29.9093,29.9478,29.9016,29.9324,108600.0
2014-10-31 11:20:00,38.9,38.97,38.9,38.95,112900.0,29.9324,29.9863,29.9324,29.9709,112900.0
2014-10-31 11:30:00,38.95,38.96,38.86,38.88,86900.0,29.9709,29.9786,29.9016,29.917,86900.0
2014-10-31 11:40:00,38.88,38.91,38.85,38.86,81800.0,29.917,29.9401,29.8939,29.9016,81800.0
2014-10-31 11:50:00,38.85,38.86,38.76,38.79,113700.0,29.8939,29.9016,29.8247,29.8478,113700.0
2014-10-31 12:00:00,38.79,38.8,38.73,38.73,75200.0,29.8478,29.8555,29.8016,29.8016,75200.0
2014-10-31 12:10:00,38.73,38.77,38.72,38.77,115200.0,29.8016,29.8324,29.7939,29.8324,115200.0
2014-10-31 12:20:00,38.77,38.78,38.75,38.77,66000.0,29.8324,29.8401,29.817,29.8324,66000.0
2014-10-31 12:30:00,38.77,38.8,38.77,38.78,67900.0,29.8324,29.8555,29.8324,29.8401,67900.0
2014-10-31 12:40:00,38.77,38.8,38.76,38.78,64000.0,29.8324,29.8555,29.8247,29.8401,64000.0
2014-10-31 12:50:00,38.78,38.8,38.76,38.79,72800.0,29.8401,29.8555,29.8247,29.8478,72800.0
2014-10-31 13:00:00,38.79,38.8,38.73,38.75,59300.0,29.8478,29.8555,29.8016,29.817,59300.0
2014-10-31 13:10:00,38.75,38.75,38.73,38.73,28100.0,29.817,29.817,29.8016,29.8016,28100.0
2014-10-31 13:20:00,38.73,38.77,38.73,38.77,68600.0,29.8016,29.8324,29.8016,29.8324,68600.0
2014-10-31 13:30:00,38.77,38.78,38.74,38.77,83300.0,29.8324,29.8401,29.8093,29.8324,83300.0
2014-10-31 13:40:00,38.77,38.81,38.75,38.8,65000.0,29.8324,29.8632,29.817,29.8555,65000.0
2014-10-31 13:50:00,38.8,38.8,38.76,38.78,68700.0,29.8555,29.8555,29.8247,29.8401,68700.0
2014-10-31 14:00:00,38.78,38.83,38.77,38.83,64000.0,29.8401,29.8786,29.8324,29.8786,64000.0
2014-10-31 14:10:00,38.83,38.84,38.81,38.82,72200.0,29.8786,29.8862,29.8632,29.8709,72200.0
2014-10-31 14:20:00,38.82,38.84,38.8,38.82,83700.0,29.8709,29.8862,29.8555,29.8709,83700.0
2014-10-31 14:30:00,38.82,38.83,38.77,38.77,152400.0,29.8709,29.8786,29.8324,29.8324,152400.0
2014-10-31 14:40:00,38.77,38.78,38.72,38.72,234300.0,29.8324,29.8401,29.7939,29.7939,234300.0
2014-10-31 14:50:00,38.72,38.74,38.69,38.71,155500.0,29.7939,29.8093,29.7708,29.7862,155500.0
2014-10-31 15:00:00,38.7,38.71,38.68,38.68,76200.0,29.7785,29.7862,29.7631,29.7631,76200.0
2014-10-31 15:10:00,38.69,38.71,38.68,38.71,107800.0,29.7708,29.7862,29.7631,29.7862,107800.0
2014-10-31 15:20:00,38.71,38.75,38.7,38.74,181800.0,29.7862,29.817,29.7785,29.8093,181800.0
2014-10-31 15:30:00,38.73,38.75,38.72,38.73,294900.0,29.8016,29.817,29.7939,29.8016,294900.0
2014-10-31 15:40:00,38.73,38.76,38.72,38.72,545400.0,29.8016,29.8247,29.7939,29.7939,545400.0
2014-10-31 15:50:00,38.73,38.74,38.69,38.71,523500.0,29.8016,29.8093,29.7708,29.7862,523500.0
2014-11-03 09:30:00,38.76,38.87,38.61,38.65,127600.0,29.8247,29.9093,29.7093,29.7401,127600.0
2014-11-03 09:40:00,38.65,38.71,38.62,38.66,84700.0,29.7401,29.7862,29.717,29.7477,84700.0
2014-11-03 09:50:00,38.66,38.74,38.66,38.73,71600.0,29.7477,29.8093,29.7477,29.8016,71600.0
2014-11-03 10:00:00,38.73,38.8,38.61,38.62,205600.0,29.8016,29.8555,29.7093,29.717,205600.0
2014-11-03 10:10:00,38.62,38.71,38.62,38.63,92400.0,29.717,29.7862,29.717,29.7247,92400.0
2014-11-03 10:20:00,38.63,38.64,38.59,38.62,44400.0,29.7247,29.7324,29.6939,29.717,44400.0
2014-11-03 10:30:00,38.63,38.69,38.62,38.68,39000.0,29.7247,29.7708,29.717,29.7631,39000.0
2014-11-03 10:40:00,38.68,38.7,38.66,38.66,47700.0,29.7631,29.7785,29.7477,29.7477,47700.0
2014-11-03 10:50:00,38.67,38.73,38.66,38.7,272000.0,29.7554,29.8016,29.7477,29.7785,272000.0
2014-11-03 11:00:00,38.69,38.7,38.67,38.69,74400.0,29.7708,29.7785,29.7554,29.7708,74400.0
2014-11-03 11:10:00,38.69,38.69,38.65,38.65,59900.0,29.7708,29.7708,29.7401,29.7401,59900.0
2014-11-03 11:20:00,38.66,38.67,38.63,38.64,38300.0,29.7477,29.7554,29.7247,29.7324,38300.0
2014-11-03 11:30:00,38.64,38.66,38.61,38.66,26600.0,29.7324,29.7477,29.7093,29.7477,26600.0
2014-11-03 11:40:00,38.66,38.71,38.65,38.7,45400.0,29.7477,29.7862,29.7401,29.7785,45400.0
2014-11-03 11:50:00,38.7,38.71,38.69,38.7,146300.0,29.7785,29.7862,29.7708,29.7785,146300.0
2014-11-03 12:00:00,38.7,38.71,38.68,38.71,58500.0,29.7785,29.7862,29.7631,29.7862,58500.0
2014-11-03 12:10:00,38.7,38.71,38.69,38.7,51200.0,29.7785,29.7862,29.7708,29.7785,51200.0
2014-11-03 12:20:00,38.7,38.7,38.69,38.7,29700.0,29.7785,29.7785,29.7708,29.7785,29700.0
2014-11-03 12:30:00,38.7,38.7,38.69,38.69,39300.0,29.7785,29.7785,29.7708,29.7708,39300.0
2014-11-03 12:40:00,38.7,38.71,38.67,38.68,91200.0,29.7785,29.7862,29.7554,29.7631,91200.0
2014-11-03 12:50:00,38.68,38.7,38.68,38.68,211800.0,29.7631,29.7785,29.7631,29.7631,211800.0
2014-11-03 13:00:00,38.69,38.7,38.68,38.69,38600.0,29.7708,29.7785,29.7631,29.7708,38600.0
2014-11-03 13:10:00,38.68,38.7,38.67,38.67,46300.0,29.7631,29.7785,29.7554,29.7554,46300.0
2014-11-03 13:20:00,38.67,38.69,38.65,38.65,96900.0,29.7554,29.7708,29.7401,29.7401,96900.0
2014-11-03 13:30:00,38.65,38.65,38.63,38.64,92500.0,29.7401,29.7401,29.7247,29.7324,92500.0
2014-11-03 13:40:00,38.63,38.64,38.63,38.63,29400.0,29.7247,29.7324,29.7247,29.7247,29400.0
2014-11-03 13:50:00,38.63,38.64,38.61,38.62,342100.0,29.7247,29.7324,29.7093,29.717,342100.0
2014-11-03 14:00:00,38.62,38.64,38.56,38.57,65900.0,29.717,29.7324,29.6708,29.6785,65900.0
2014-11-03 14:10:00,38.56,38.58,38.56,38.57,97100.0,29.6708,29.6862,29.6708,29.6785,97100.0
2014-11-03 14:20:00,38.58,38.58,38.53,38.54,86200.0,29.6862,29.6862,29.6477,29.6554,86200.0
2014-11-03 14:30:00,38.54,38.54,38.46,38.47,74900.0,29.6554,29.6554,29.5939,29.6015,74900.0
2014-11-03 14:40:00,38.47,38.48,38.44,38.45,69700.0,29.6015,29.6092,29.5785,29.5862,69700.0
2014-11-03 14:50:00,38.45,38.48,38.45,38.46,53500.0,29.5862,29.6092,29.5862,29.5939,53500.0
2014-11-03 15:00:00,38.46,38.48,38.45,38.47,56400.0,29.5939,29.6092,29.5862,29.6015,56400.0
2014-11-03 15:10:00,38.48,38.48,38.42,38.43,78100.0,29.6092,29.6092,29.5631,29.5708,78100.0
2014-11-03 15:20:00,38.44,38.44,38.32,38.32,119000.0,29.5785,29.5785,29.4861,29.4861,119000.0
2014-11-03 15:30:00,38.33,38.37,38.33,38.34,131800.0,29.4938,29.5246,29.4938,29.5015,131800.0
2014-11-03 15:40:00,38.35,38.42,38.34,38.4,206800.0,29.5092,29.5631,29.5015,29.5477,206800.0
2014-11-03 15:50:00,38.39,38.47,38.39,38.47,324200.0,29.54,29.6015,29.54,29.6015,324200.0
2014-11-04 09:30:00,38.37,38.54,38.31,38.5,127900.0,29.5246,29.6554,29.4784,29.6246,127900.0
2014-11-04 09:40:00,38.5,38.55,38.41,38.51,96000.0,29.6246,29.6631,29.5554,29.6323,96000.0
2014-11-04 09:50:00,38.51,38.54,38.45,38.53,96400.0,29.6323,29.6554,29.5862,29.6477,96400.0
2014-11-04 10:00:00,38.53,38.6,38.5,38.6,71200.0,29.6477,29.7016,29.6246,29.7016,71200.0
2014-11-04 10:10:00,38.61,38.64,38.48,38.52,93300.0,29.7093,29.7324,29.6092,29.64,93300.0
2014-11-04 10:20:00,38.51,38.61,38.46,38.47,80400.0,29.6323,29.7093,29.5939,29.6015,80400.0
2014-11-04 10:30:00,38.46,38.49,38.41,38.49,118900.0,29.5939,29.6169,29.5554,29.6169,118900.0
2014-11-04 10:40:00,38.48,38.54,38.45,38.46,76400.0,29.6092,29.6554,29.5862,29.5939,76400.0
2014-11-04 10:50:00,38.45,38.49,38.41,38.41,107900.0,29.5862,29.6169,29.5554,29.5554,107900.0
2014-11-04 11:00:00,38.41,38.43,38.34,38.35,76500.0,29.5554,29.5708,29.5015,29.5092,76500.0
2014-11-04 11:10:00,38.35,38.45,38.34,38.45,103700.0,29.5092,29.5862,29.5015,29.5862,103700.0
2014-11-04 11:20:00,38.45,38.52,38.41,38.51,99000.0,29.5862,29.64,29.5554,29.6323,99000.0
2014-11-04 11:30:00,38.51,38.53,38.49,38.5,54600.0,29.6323,29.6477,29.6169,29.6246,54600.0
2014-11-04 11:40:00,38.51,38.51,38.47,38.5,48200.0,29.6323,29.6323,29.6015,29.6246,48200.0
2014-11-04 11:50:00,38.5,38.51,38.47,38.5,41800.0,29.6246,29.6323,29.6015,29.6246,41800.0
2014-11-04 12:00:00,38.5,38.62,38.5,38.61,65000.0,29.6246,29.717,29.6246,29.7093,65000.0
2014-11-04 12:10:00,38.61,38.65,38.61,38.63,47000.0,29.7093,29.7401,29.7093,29.7247,47000.0
2014-11-04 12:20:00,38.63,38.68,38.63,38.68,52500.0,29.7247,29.7631,29.7247,29.7631,52500.0
2014-11-04 12:30:00,38.68,38.68,38.64,38.67,57900.0,29.7631,29.7631,29.7324,29.7554,57900.0
2014-11-04 12:40:00,38.68,38.76,38.68,38.72,172200.0,29.7631,29.8247,29.7631,29.7939,172200.0
2014-11-04 12:50:00,38.72,38.75,38.7,38.7,74200.0,29.7939,29.817,29.7785,29.7785,74200.0
2014-11-04 13:00:00,38.7,38.71,38.66,38.69,67100.0,29.7785,29.7862,29.7477,29.7708,67100.0
2014-11-04 13:10:00,38.68,38.72,38.68,38.68,77500.0,29.7631,29.7939,29.7631,29.7631,77500.0
2014-11-04 13:20:00,38.68,38.7,38.66,38.7,43900.0,29.7631,29.7785,29.7477,29.7785,43900.0
2014-11-04 13:30:00,38.69,38.69,38.62,38.65,71200.0,29.7708,29.7708,29.717,29.7401,71200.0
2014-11-04 13:40:00,38.65,38.68,38.63,38.67,93200.0,29.7401,29.7631,29.7247,29.7554,93200.0
2014-11-04 13:50:00,38.67,38.75,38.67,38.75,81200.0,29.7554,29.817,29.7554,29.817,81200.0
2014-11-04 14:00:00,38.75,38.76,38.73,38.75,110700.0,29.817,29.8247,29.8016,29.817,110700.0
2014-11-04 14:10:00,38.75,38.76,38.69,38.7,83500.0,29.817,29.8247,29.7708,29.7785,83500.0
2014-11-04 14:20:00,38.7,38.71,38.67,38.67,82600.0,29.7785,29.7862,29.7554,29.7554,82600.0
2014-11-04 14:30:00,38.67,38.71,38.67,38.69,70200.0,29.7554,29.7862,29.7554,29.7708,70200.0
2014-11-04 14:40:00,38.7,38.7,38.64,38.66,131800.0,29.7785,29.7785,29.7324,29.7477,131800.0
2014-11-04 14:50:00,38.66,38.73,38.66,38.72,96600.0,29.7477,29.8016,29.7477,29.7939,96600.0
2014-11-04 15:00:00,38.71,38.73,38.69,38.7,88100.0,29.7862,29.8016,29.7708,29.7785,88100.0
2014-11-04 15:10:00,38.7,38.71,38.68,38.7,103200.0,29.7785,29.7862,29.7631,29.7785,103200.0
2014-11-04 15:20:00,38.7,38.72,38.64,38.66,93300.0,29.7785,29.7939,29.7324,29.7477,93300.0
2014-11-04 15:30:00,38.66,38.72,38.66,38.68,138400.0,29.7477,29.7939,29.7477,29.7631,138400.0
2014-11-04 15:40:00,38.68,38.74,38.68,38.71,722600.0,29.7631,29.8093,29.7631,29.7862,722600.0
2014-11-04 15:50:00,38.72,38.73,38.69,38.7,344700.0,29.7939,29.8016,29.7708,29.7785,344700.0
2014-11-05 09:30:00,38.87,38.93,38.73,38.73,118100.0,29.9093,29.9555,29.8016,29.8016,118100.0
2014-11-05 09:40:00,38.73,38.74,38.6,38.61,100800.0,29.8016,29.8093,29.7016,29.7093,100800.0
2014-11-05 09:50:00,38.62,38.7,38.59,38.7,77600.0,29.717,29.7785,29.6939,29.7785,77600.0
2014-11-05 10:00:00,38.7,38.82,38.65,38.77,89600.0,29.7785,29.8709,29.7401,29.8324,89600.0
2014-11-05 10:10:00,38.77,38.77,38.71,38.72,357100.0,29.8324,29.8324,29.7862,29.7939,357100.0
2014-11-05 10:20:00,38.72,38.75,38.64,38.64,43700.0,29.7939,29.817,29.7324,29.7324,43700.0
2014-11-05 10:30:00,38.64,38.69,38.58,38.63,58200.0,29.7324,29.7708,29.6862,29.7247,58200.0
2014-11-05 10:40:00,38.62,38.65,38.59,38.63,39800.0,29.717,29.7401,29.6939,29.7247,39800.0
2014-11-05 10:50:00,38.63,38.7,38.63,38.7,35700.0,29.7247,29.7785,29.7247,29.7785,35700.0
2014-11-05 11:00:00,38.7,38.72,38.66,38.68,74200.0,29.7785,29.7939,29.7477,29.7631,74200.0
2014-11-05 11:10:00,38.68,38.7,38.66,38.69,69400.0,29.7631,29.7785,29.7477,29.7708,69400.0
2014-11-05 11:20:00,38.68,38.71,38.67,38.7,135600.0,29.7631,29.7862,29.7554,29.7785,135600.0
2014-11-05 11:30:00,38.69,38.72,38.65,38.65,29800.0,29.7708,29.7939,29.7401,29.7401,29800.0
2014-11-05 11:40:00,38.64,38.69,38.64,38.67,12500.0,29.7324,29.7708,29.7324,29.7554,12500.0
2014-11-05 11:50:00,38.67,38.74,38.67,38.73,20100.0,29.7554,29.8093,29.7554,29.8016,20100.0
2014-11-05 12:00:00,38.74,38.76,38.71,38.72,46600.0,29.8093,29.8247,29.7862,29.7939,46600.0
2014-11-05 12:10:00,38.72,38.72,38.69,38.7,56800.0,29.7939,29.7939,29.7708,29.7785,56800.0
2014-11-05 12:20:00,38.69,38.7,38.66,38.67,17800.0,29.7708,29.7785,29.7477,29.7554,17800.0
2014-11-05 12:30:00,38.66,38.69,38.65,38.68,27400.0,29.7477,29.7708,29.7401,29.7631,27400.0
2014-11-05 12:40:00,38.68,38.7,38.66,38.66,25700.0,29.7631,29.7785,29.7477,29.7477,25700.0
2014-11-05 12:50:00,38.66,38.67,38.65,38.65,10800.0,29.7477,29.7554,29.7401,29.7401,10800.0
2014-11-05 13:00:00,38.66,38.66,38.65,38.66,15600.0,29.7477,29.7477,29.7401,29.7477,15600.0
2014-11-05 13:10:00,38.66,38.66,38.61,38.61,69500.0,29.7477,29.7477,29.7093,29.7093,69500.0
2014-11-05 13:20:00,38.61,38.61,38.6,38.61,15700.0,29.7093,29.7093,29.7016,29.7093,15700.0
2014-11-05 13:30:00,38.6,38.61,38.54,38.54,80600.0,29.7016,29.7093,29.6554,29.6554,80600.0
2014-11-05 13:40:00,38.53,38.55,38.44,38.48,139800.0,29.6477,29.6631,29.5785,29.6092,139800.0
2014-11-05 13:50:00,38.48,38.48,38.45,38.47,39900.0,29.6092,29.6092,29.5862,29.6015,39900.0
2014-11-05 14:00:00,38.48,38.5,38.46,38.47,39200.0,29.6092,29.6246,29.5939,29.6015,39200.0
2014-11-05 14:10:00,38.48,38.55,38.48,38.54,32600.0,29.6092,29.6631,29.6092,29.6554,32600.0
2014-11-05 14:20:00,38.55,38.57,38.55,38.57,19800.0,29.6631,29.6785,29.6631,29.6785,19800.0
2014-11-05 14:30:00,38.57,38.6,38.57,38.6,39700.0,29.6785,29.7016,29.6785,29.7016,39700.0
2014-11-05 14:40:00,38.6,38.62,38.6,38.61,36600.0,29.7016,29.717,29.7016,29.7093,36600.0
2014-11-05 14:50:00,38.61,38.64,38.6,38.64,70100.0,29.7093,29.7324,29.7016,29.7324,70100.0
2014-11-05 15:00:00,38.64,38.66,38.61,38.62,58200.0,29.7324,29.7477,29.7093,29.717,58200.0
2014-11-05 15:10:00,38.61,38.62,38.6,38.6,69400.0,29.7093,29.717,29.7016,29.7016,69400.0
2014-11-05 15:20:00,38.6,38.61,38.55,38.6,66300.0,29.7016,29.7093,29.6631,29.7016,66300.0
2014-11-05 15:30:00,38.6,38.62,38.58,38.59,133700.0,29.7016,29.717,29.6862,29.6939,133700.0
2014-11-05 15:40:00,38.59,38.64,38.58,38.64,173700.0,29.6939,29.7324,29.6862,29.7324,173700.0
2014-11-05 15:50:00,38.64,38.69,38.63,38.67,294100.0,29.7324,29.7708,29.7247,29.7554,294100.0
2014-11-06 09:30:00,38.77,38.85,38.66,38.67,157500.0,29.8324,29.8939,29.7477,29.7554,157500.0
2014-11-06 09:40:00,38.68,38.78,38.67,38.75,146500.0,29.7631,29.8401,29.7554,29.817,146500.0
2014-11-06 09:50:00,38.76,38.77,38.62,38.65,66100.0,29.8247,29.8324,29.717,29.7401,66100.0
2014-11-06 10:00:00,38.65,38.68,38.58,38.67,55900.0,29.7401,29.7631,29.6862,29.7554,55900.0
2014-11-06 10:10:00,38.66,38.69,38.58,38.63,93400.0,29.7477,29.7708,29.6862,29.7247,93400.0
2014-11-06 10:20:00,38.64,38.74,38.63,38.71,64800.0,29.7324,29.8093,29.7247,29.7862,64800.0
2014-11-06 10:30:00,38.72,38.79,38.64,38.78,62400.0,29.7939,29.8478,29.7324,29.8401,62400.0
2014-11-06 10:40:00,38.78,38.84,38.75,38.75,103000.0,29.8401,29.8862,29.817,29.817,103000.0
2014-11-06 10:50:00,38.75,38.75,38.7,38.73,375000.0,29.817,29.817,29.7785,29.8016,375000.0
2014-11-06 11:00:00,38.73,38.73,38.69,38.73,111700.0,29.8016,29.8016,29.7708,29.8016,111700.0
2014-11-06 11:10:00,38.73,38.74,38.7,38.72,143400.0,29.8016,29.8093,29.7785,29.7939,143400.0
2014-11-06 11:20:00,38.71,38.74,38.65,38.66,460300.0,29.7862,29.8093,29.7401,29.7477,460300.0
2014-11-06 11:30:00,38.67,38.71,38.62,38.63,94700.0,29.7554,29.7862,29.717,29.7247,94700.0
2014-11-06 11:40:00,38.63,38.72,38.63,38.66,67500.0,29.7247,29.7939,29.7247,29.7477,67500.0
2014-11-06 11:50:00,38.67,38.68,38.59,38.68,48100.0,29.7554,29.7631,29.6939,29.7631,48100.0
2014-11-06 12:00:00,38.68,38.68,38.59,38.6,82200.0,29.7631,29.7631,29.6939,29.7016,82200.0
2014-11-06 12:10:00,38.6,38.6,38.59,38.6,60600.0,29.7016,29.7016,29.6939,29.7016,60600.0
2014-11-06 12:20:00,38.6,38.67,38.59,38.66,94700.0,29.7016,29.7554,29.6939,29.7477,94700.0
2014-11-06 12:30:00,38.66,38.7,38.66,38.69,32900.0,29.7477,29.7785,29.7477,29.7708,32900.0
2014-11-06 12:40:00,38.68,38.71,38.66,38.7,42300.0,29.7631,29.7862,29.7477,29.7785,42300.0
2014-11-06 12:50:00,38.7,38.72,38.69,38.7,42000.0,29.7785,29.7939,29.7708,29.7785,42000.0
2014-11-06 13:00:00,38.7,38.72,38.66,38.69,247800.0,29.7785,29.7939,29.7477,29.7708,247800.0
2014-11-06 13:10:00,38.69,38.72,38.69,38.7,34100.0,29.7708,29.7939,29.7708,29.7785,34100.0
2014-11-06 13:20:00,38.7,38.71,38.65,38.67,98800.0,29.7785,29.7862,29.7401,29.7554,98800.0
2014-11-06 13:30:00,38.67,38.69,38.66,38.68,53600.0,29.7554,29.7708,29.7477,29.7631,53600.0
2014-11-06 13:40:00,38.68,38.71,38.65,38.65,39200.0,29.7631,29.7862,29.7401,29.7401,39200.0
2014-11-06 13:50:00,38.66,38.72,38.65,38.72,46200.0,29.7477,29.7939,29.7401,29.7939,46200.0
2014-11-06 14:00:00,38.73,38.73,38.67,38.7,32800.0,29.8016,29.8016,29.7554,29.7785,32800.0
2014-11-06 14:10:00,38.69,38.72,38.69,38.69,42900.0,29.7708,29.7939,29.7708,29.7708,42900.0
2014-11-06 14:20:00,38.69,38.71,38.68,38.7,51700.0,29.7708,29.7862,29.7631,29.7785,51700.0
2014-11-06 14:30:00,38.69,38.71,38.64,38.66,53300.0,29.7708,29.7862,29.7324,29.7477,53300.0
2014-11-06 14:40:00,38.67,38.7,38.66,38.68,29500.0,29.7554,29.7785,29.7477,29.7631,29500.0
2014-11-06 14:50:00,38.68,38.71,38.68,38.69,44500.0,29.7631,29.7862,29.7631,29.7708,44500.0
2014-11-06 15:00:00,38.69,38.69,38.64,38.64,49700.0,29.7708,29.7708,29.7324,29.7324,49700.0
2014-11-06 15:10:00,38.64,38.68,38.63,38.68,105500.0,29.7324,29.7631,29.7247,29.7631,105500.0
2014-11-06 15:20:00,38.68,38.68,38.65,38.67,80800.0,29.7631,29.7631,29.7401,29.7554,80800.0
2014-11-06 15:30:00,38.68,38.7,38.65,38.7,128300.0,29.7631,29.7785,29.7401,29.7785,128300.0
2014-11-06 15:40:00,38.7,38.73,38.69,38.73,199500.0,29.7785,29.8016,29.7708,29.8016,199500.0
2014-11-06 15:50:00,38.73,38.78,38.72,38.76,412400.0,29.8016,29.8401,29.7939,29.8247,412400.0
2014-11-07 09:30:00,38.81,38.81,38.5,38.56,91100.0,29.8632,29.8632,29.6246,29.6708,91100.0
2014-11-07 09:40:00,38.57,38.64,38.48,38.64,62500.0,29.6785,29.7324,29.6092,29.7324,62500.0
2014-11-07 09:50:00,38.63,38.67,38.51,38.63,41500.0,29.7247,29.7554,29.6323,29.7247,41500.0
2014-11-07 10:00:00,38.63,38.69,38.61,38.67,166900.0,29.7247,29.7708,29.7093,29.7554,166900.0
2014-11-07 10:10:00,38.67,38.8,38.67,38.78,42900.0,29.7554,29.8555,29.7554,29.8401,42900.0
2014-11-07 10:20:00,38.78,38.81,38.74,38.78,32500.0,29.8401,29.8632,29.8093,29.8401,32500.0
2014-11-07 10:30:00,38.77,38.83,38.7,38.82,53400.0,29.8324,29.8786,29.7785,29.8709,53400.0
2014-11-07 10:40:00,38.83,38.91,38.81,38.88,33100.0,29.8786,29.9401,29.8632,29.917,33100.0
2014-11-07 10:50:00,38.89,38.91,38.84,38.9,28000.0,29.9247,29.9401,29.8862,29.9324,28000.0
2014-11-07 11:00:00,38.9,38.92,38.82,38.82,26300.0,29.9324,29.9478,29.8709,29.8709,26300.0
2014-11-07 11:10:00,38.83,38.89,38.83,38.89,41600.0,29.8786,29.9247,29.8786,29.9247,41600.0
2014-11-07 11:20:00,38.89,38.9,38.84,38.89,28300.0,29.9247,29.9324,29.8862,29.9247,28300.0
2014-11-07 11:30:00,38.89,38.93,38.85,38.89,34900.0,29.9247,29.9555,29.8939,29.9247,34900.0
2014-11-07 11:40:00,38.89,38.9,38.87,38.88,16300.0,29.9247,29.9324,29.9093,29.917,16300.0
2014-11-07 11:50:00,38.88,38.91,38.86,38.86,32500.0,29.917,29.9401,29.9016,29.9016,32500.0
2014-11-07 12:00:00,38.86,38.87,38.84,38.86,19600.0,29.9016,29.9093,29.8862,29.9016,19600.0
2014-11-07 12:10:00,38.86,38.94,38.85,38.94,48300.0,29.9016,29.9632,29.8939,29.9632,48300.0
2014-11-07 12:20:00,38.94,38.96,38.93,38.93,20200.0,29.9632,29.9786,29.9555,29.9555,20200.0
2014-11-07 12:30:00,38.93,38.95,38.91,38.92,24400.0,29.9555,29.9709,29.9401,29.9478,24400.0
2014-11-07 12:40:00,38.93,38.95,38.92,38.94,19800.0,29.9555,29.9709,29.9478,29.9632,19800.0
2014-11-07 12:50:00,38.94,38.97,38.93,38.97,10800.0,29.9632,29.9863,29.9555,29.9863,10800.0
2014-11-07 13:00:00,38.97,38.99,38.96,38.98,42300.0,29.9863,30.0017,29.9786,29.994,42300.0
2014-11-07 13:10:00,38.97,38.98,38.95,38.95,21300.0,29.9863,29.994,29.9709,29.9709,21300.0
2014-11-07 13:20:00,38.96,38.98,38.96,38.97,19200.0,29.9786,29.994,29.9786,29.9863,19200.0
2014-11-07 13:30:00,38.97,39.0,38.97,38.99,24100.0,29.9863,30.0094,29.9863,30.0017,24100.0
2014-11-07 13:40:00,38.99,39.0,38.97,38.99,19200.0,30.0017,30.0094,29.9863,30.0017,19200.0
2014-11-07 13:50:00,38.99,39.01,38.98,38.98,75700.0,30.0017,30.0171,29.994,29.994,75700.0
2014-11-07 14:00:00,38.99,39.0,38.96,38.97,31200.0,30.0017,30.0094,29.9786,29.9863,31200.0
2014-11-07 14:10:00,38.98,39.0,38.96,38.98,32100.0,29.994,30.0094,29.9786,29.994,32100.0
2014-11-07 14:20:00,38.98,38.98,38.91,38.94,30700.0,29.994,29.994,29.9401,29.9632,30700.0
2014-11-07 14:30:00,38.93,38.95,38.9,38.94,27100.0,29.9555,29.9709,29.9324,29.9632,27100.0
2014-11-07 14:40:00,38.94,38.95,38.93,38.94,19600.0,29.9632,29.9709,29.9555,29.9632,19600.0
2014-11-07 14:50:00,38.94,38.94,38.87,38.88,19800.0,29.9632,29.9632,29.9093,29.917,19800.0
2014-11-07 15:00:00,38.89,38.91,38.88,38.88,29300.0,29.9247,29.9401,29.917,29.917,29300.0
2014-11-07 15:10:00,38.88,38.89,38.83,38.84,35200.0,29.917,29.9247,29.8786,29.8862,35200.0
2014-11-07 15:20:00,38.85,38.85,38.81,38.81,30000.0,29.8939,29.8939,29.8632,29.8632,30000.0
2014-11-07 15:30:00,38.8,38.84,38.79,38.84,52400.0,29.8555,29.8862,29.8478,29.8862,52400.0
2014-11-07 15:40:00,38.84,38.9,38.84,38.88,97900.0,29.8862,29.9324,29.8862,29.917,97900.0
2014-11-07 15:50:00,38.88,38.91,38.86,38.91,183800.0,29.917,29.9401,29.9016,29.9401,183800.0
2014-11-10 09:30:00,38.89,39.02,38.87,38.99,87400.0,29.9247,30.0248,29.9093,30.0017,87400.0
2014-11-10 09:40:00,38.99,39.05,38.94,39.02,78700.0,30.0017,30.0478,29.9632,30.0248,78700.0
2014-11-10 09:50:00,39.03,39.14,39.02,39.12,72500.0,30.0324,30.1171,30.0248,30.1017,72500.0
2014-11-10 10:00:00,39.12,39.21,39.12,39.17,181100.0,30.1017,30.171,30.1017,30.1402,181100.0
2014-11-10 10:10:00,39.16,39.16,39.03,39.04,53500.0,30.1325,30.1325,30.0324,30.0401,53500.0
2014-11-10 10:20:00,39.04,39.05,38.96,38.97,54900.0,30.0401,30.0478,29.9786,29.9863,54900.0
2014-11-10 10:30:00,38.97,39.13,38.97,39.11,90900.0,29.9863,30.1094,29.9863,30.094,90900.0
2014-11-10 10:40:00,39.12,39.3,39.12,39.27,130300.0,30.1017,30.2402,30.1017,30.2171,130300.0
2014-11-10 10:50:00,39.27,39.33,39.24,39.31,82200.0,30.2171,30.2633,30.194,30.2479,82200.0
2014-11-10 11:00:00,39.32,39.36,39.31,39.32,80000.0,30.2556,30.2864,30.2479,30.2556,80000.0
2014-11-10 11:10:00,39.32,39.33,39.27,39.27,86100.0,30.2556,30.2633,30.2171,30.2171,86100.0
2014-11-10 11:20:00,39.27,39.3,39.24,39.3,85300.0,30.2171,30.2402,30.194,30.2402,85300.0
2014-11-10 11:30:00,39.3,39.33,39.29,39.32,63700.0,30.2402,30.2633,30.2325,30.2556,63700.0
2014-11-10 11:40:00,39.33,39.37,39.32,39.35,71100.0,30.2633,30.2941,30.2556,30.2787,71100.0
2014-11-10 11:50:00,39.35,39.39,39.32,39.34,64700.0,30.2787,30.3095,30.2556,30.271,64700.0
2014-11-10 12:00:00,39.34,39.4,39.34,39.34,67400.0,30.271,30.3172,30.271,30.271,67400.0
2014-11-10 12:10:00,39.34,39.35,39.32,39.34,59000.0,30.271,30.2787,30.2556,30.271,59000.0
2014-11-10 12:20:00,39.34,39.34,39.28,39.29,73600.0,30.271,30.271,30.2248,30.2325,73600.0
2014-11-10 12:30:00,39.29,39.31,39.25,39.25,52800.0,30.2325,30.2479,30.2017,30.2017,52800.0
2014-11-10 12:40:00,39.25,39.3,39.25,39.3,50900.0,30.2017,30.2402,30.2017,30.2402,50900.0
2014-11-10 12:50:00,39.3,39.33,39.29,39.32,46700.0,30.2402,30.2633,30.2325,30.2556,46700.0
2014-11-10 13:00:00,39.32,39.32,39.26,39.27,63900.0,30.2556,30.2556,30.2094,30.2171,63900.0
2014-11-10 13:10:00,39.27,39.33,39.27,39.3,58500.0,30.2171,30.2633,30.2171,30.2402,58500.0
2014-11-10 13:20:00,39.3,39.31,39.29,39.31,43700.0,30.2402,30.2479,30.2325,30.2479,43700.0
2014-11-10 13:30:00,39.31,39.35,39.31,39.34,56500.0,30.2479,30.2787,30.2479,30.271,56500.0
2014-11-10 13:40:00,39.35,39.36,39.34,39.35,49700.0,30.2787,30.2864,30.271,30.2787,49700.0
2014-11-10 13:50:00,39.35,39.36,39.32,39.35,50800.0,30.2787,30.2864,30.2556,30.2787,50800.0
2014-11-10 14:00:00,39.34,39.39,39.34,39.38,64000.0,30.271,30.3095,30.271,30.3018,64000.0
2014-11-10 14:10:00,39.38,39.39,39.36,39.37,49000.0,30.3018,30.3095,30.2864,30.2941,49000.0
2014-11-10 14:20:00,39.37,39.4,39.37,39.39,55100.0,30.2941,30.3172,30.2941,30.3095,55100.0
2014-11-10 14:30:00,39.39,39.4,39.37,39.39,91000.0,30.3095,30.3172,30.2941,30.3095,91000.0
2014-11-10 14:40:00,39.39,39.45,39.39,39.45,118500.0,30.3095,30.3556,30.3095,30.3556,118500.0
2014-11-10 14:50:00,39.45,39.5,39.44,39.49,154300.0,30.3556,30.3941,30.3479,30.3864,154300.0
2014-11-10 15:00:00,39.49,39.51,39.47,39.48,100200.0,30.3864,30.4018,30.371,30.3787,100200.0
2014-11-10 15:10:00,39.48,39.52,39.46,39.48,120600.0,30.3787,30.4095,30.3633,30.3787,120600.0
2014-11-10 15:20:00,39.48,39.52,39.47,39.48,92300.0,30.3787,30.4095,30.371,30.3787,92300.0
2014-11-10 15:30:00,39.48,39.5,39.44,39.49,180500.0,30.3787,30.3941,30.3479,30.3864,180500.0
2014-11-10 15:40:00,39.49,39.51,39.46,39.48,178800.0,30.3864,30.4018,30.3633,30.3787,178800.0
2014-11-10 15:50:00,39.49,39.53,39.46,39.51,387700.0,30.3864,30.4172,30.3633,30.4018,387700.0
2014-11-11 09:30:00,39.41,39.58,39.4,39.47,100800.0,30.3248,30.4557,30.3172,30.371,100800.0
2014-11-11 09:40:00,39.47,39.48,39.33,39.41,99500.0,30.371,30.3787,30.2633,30.3248,99500.0
2014-11-11 09:50:00,39.42,39.44,39.35,39.38,51500.0,30.3325,30.3479,30.2787,30.3018,51500.0
2014-11-11 10:00:00,39.38,39.44,39.35,39.42,53900.0,30.3018,30.3479,30.2787,30.3325,53900.0
2014-11-11 10:10:00,39.41,39.41,39.36,39.37,54000.0,30.3248,30.3248,30.2864,30.2941,54000.0
2014-11-11 10:20:00,39.38,39.47,39.38,39.43,75100.0,30.3018,30.371,30.3018,30.3402,75100.0
2014-11-11 10:30:00,39.44,39.44,39.39,39.39,20500.0,30.3479,30.3479,30.3095,30.3095,20500.0
2014-11-11 10:40:00,39.39,39.43,39.39,39.43,23200.0,30.3095,30.3402,30.3095,30.3402,23200.0
2014-11-11 10:50:00,39.43,39.45,39.41,39.42,58700.0,30.3402,30.3556,30.3248,30.3325,58700.0
2014-11-11 11:00:00,39.43,39.43,39.35,39.4,67800.0,30.3402,30.3402,30.2787,30.3172,67800.0
2014-11-11 11:10:00,39.39,39.43,39.37,39.38,36800.0,30.3095,30.3402,30.2941,30.3018,36800.0
2014-11-11 11:20:00,39.39,39.45,39.39,39.42,45400.0,30.3095,30.3556,30.3095,30.3325,45400.0
2014-11-11 11:30:00,39.42,39.44,39.39,39.4,23700.0,30.3325,30.3479,30.3095,30.3172,23700.0
2014-11-11 11:40:00,39.4,39.45,39.38,39.41,39400.0,30.3172,30.3556,30.3018,30.3248,39400.0
2014-11-11 11:50:00,39.42,39.44,39.4,39.43,30300.0,30.3325,30.3479,30.3172,30.3402,30300.0
2014-11-11 12:00:00,39.43,39.47,39.41,39.41,46300.0,30.3402,30.371,30.3248,30.3248,46300.0
2014-11-11 12:10:00,39.41,39.46,39.38,39.46,44500.0,30.3248,30.3633,30.3018,30.3633,44500.0
2014-11-11 12:20:00,39.47,39.47,39.44,39.46,26400.0,30.371,30.371,30.3479,30.3633,26400.0
2014-11-11 12:30:00,39.46,39.48,39.44,39.46,43200.0,30.3633,30.3787,30.3479,30.3633,43200.0
2014-11-11 12:40:00,39.46,39.47,39.4,39.43,31300.0,30.3633,30.371,30.3172,30.3402,31300.0
2014-11-11 12:50:00,39.43,39.45,39.42,39.44,13400.0,30.3402,30.3556,30.3325,30.3479,13400.0
2014-11-11 13:00:00,39.45,39.47,39.43,39.46,29700.0,30.3556,30.371,30.3402,30.3633,29700.0
2014-11-11 13:10:00,39.45,39.47,39.42,39.43,29800.0,30.3556,30.371,30.3325,30.3402,29800.0
2014-11-11 13:20:00,39.42,39.43,39.39,39.4,43400.0,30.3325,30.3402,30.3095,30.3172,43400.0
2014-11-11 13:30:00,39.4,39.41,39.38,39.41,19300.0,30.3172,30.3248,30.3018,30.3248,19300.0
2014-11-11 13:40:00,39.41,39.41,39.37,39.38,26700.0,30.3248,30.3248,30.2941,30.3018,26700.0
2014-11-11 13:50:00,39.37,39.39,39.36,39.38,19400.0,30.2941,30.3095,30.2864,30.3018,19400.0
2014-11-11 14:00:00,39.38,39.39,39.35,39.38,41400.0,30.3018,30.3095,30.2787,30.3018,41400.0
2014-11-11 14:10:00,39.37,39.4,39.36,39.38,18300.0,30.2941,30.3172,30.2864,30.3018,18300.0
2014-11-11 14:20:00,39.38,39.41,39.38,39.39,36300.0,30.3018,30.3248,30.3018,30.3095,36300.0
2014-11-11 14:30:00,39.38,39.4,39.38,39.4,26500.0,30.3018,30.3172,30.3018,30.3172,26500.0
2014-11-11 14:40:00,39.39,39.43,39.38,39.42,29100.0,30.3095,30.3402,30.3018,30.3325,29100.0
2014-11-11 14:50:00,39.41,39.42,39.39,39.42,23700.0,30.3248,30.3325,30.3095,30.3325,23700.0
2014-11-11 15:00:00,39.42,39.44,39.4,39.43,25700.0,30.3325,30.3479,30.3172,30.3402,25700.0
2014-11-11 15:10:00,39.42,39.44,39.41,39.41,43900.0,30.3325,30.3479,30.3248,30.3248,43900.0
2014-11-11 15:20:00,39.41,39.42,39.39,39.41,36200.0,30.3248,30.3325,30.3095,30.3248,36200.0
2014-11-11 15:30:00,39.4,39.42,39.38,39.4,57900.0,30.3172,30.3325,30.3018,30.3172,57900.0
2014-11-11 15:40:00,39.4,39.46,39.4,39.43,81000.0,30.3172,30.3633,30.3172,30.3402,81000.0
2014-11-11 15:50:00,39.43,39.45,39.41,39.44,139300.0,30.3402,30.3556,30.3248,30.3479,139300.0
2014-11-12 09:30:00,39.23,39.44,39.16,39.39,146900.0,30.1863,30.3479,30.1325,30.3095,146900.0
2014-11-12 09:40:00,39.39,39.57,39.38,39.57,186300.0,30.3095,30.448,30.3018,30.448,186300.0
2014-11-12 09:50:00,39.56,39.59,39.53,39.55,114000.0,30.4403,30.4634,30.4172,30.4326,114000.0
2014-11-12 10:00:00,39.55,39.61,39.52,39.6,81100.0,30.4326,30.4787,30.4095,30.471,81100.0
2014-11-12 10:10:00,39.6,39.63,39.57,39.59,73200.0,30.471,30.4941,30.448,30.4634,73200.0
2014-11-12 10:20:00,39.59,39.65,39.58,39.58,82500.0,30.4634,30.5095,30.4557,30.4557,82500.0
2014-11-12 10:30:00,39.58,39.58,39.52,39.54,69300.0,30.4557,30.4557,30.4095,30.4249,69300.0
2014-11-12 10:40:00,39.53,39.58,39.53,39.57,82800.0,30.4172,30.4557,30.4172,30.448,82800.0
2014-11-12 10:50:00,39.58,39.59,39.53,39.54,72300.0,30.4557,30.4634,30.4172,30.4249,72300.0
2014-11-12 11:00:00,39.55,39.56,39.52,39.52,103800.0,30.4326,30.4403,30.4095,30.4095,103800.0
2014-11-12 11:10:00,39.52,39.54,39.48,39.53,90500.0,30.4095,30.4249,30.3787,30.4172,90500.0
2014-11-12 11:20:00,39.53,39.58,39.53,39.56,61800.0,30.4172,30.4557,30.4172,30.4403,61800.0
2014-11-12 11:30:00,39.56,39.61,39.55,39.6,42900.0,30.4403,30.4787,30.4326,30.471,42900.0
2014-11-12 11:40:00,39.6,39.64,39.6,39.62,47100.0,30.471,30.5018,30.471,30.4864,47100.0
2014-11-12 11:50:00,39.62,39.67,39.61,39.66,83200.0,30.4864,30.5249,30.4787,30.5172,83200.0
2014-11-12 12:00:00,39.66,39.71,39.65,39.7,65000.0,30.5172,30.5557,30.5095,30.548,65000.0
2014-11-12 12:10:00,39.69,39.7,39.66,39.69,44800.0,30.5403,30.548,30.5172,30.5403,44800.0
2014-11-12 12:20:00,39.69,39.73,39.69,39.72,49000.0,30.5403,30.5711,30.5403,30.5634,49000.0
2014-11-12 12:30:00,39.72,39.72,39.66,39.66,43400.0,30.5634,30.5634,30.5172,30.5172,43400.0
2014-11-12 12:40:00,39.65,39.68,39.65,39.67,20000.0,30.5095,30.5326,30.5095,30.5249,20000.0
2014-11-12 12:50:00,39.67,39.73,39.67,39.72,56400.0,30.5249,30.5711,30.5249,30.5634,56400.0
2014-11-12 13:00:00,39.71,39.71,39.68,39.69,45000.0,30.5557,30.5557,30.5326,30.5403,45000.0
2014-11-12 13:10:00,39.69,39.73,39.69,39.7,42800.0,30.5403,30.5711,30.5403,30.548,42800.0
2014-11-12 13:20:00,39.7,39.75,39.7,39.74,35900.0,30.548,30.5865,30.548,30.5788,35900.0
2014-11-12 13:30:00,39.74,39.77,39.73,39.76,51900.0,30.5788,30.6019,30.5711,30.5942,51900.0
2014-11-12 13:40:00,39.76,39.79,39.75,39.76,46200.0,30.5942,30.6172,30.5865,30.5942,46200.0
2014-11-12 13:50:00,39.76,39.77,39.67,39.67,92500.0,30.5942,30.6019,30.5249,30.5249,92500.0
2014-11-12 14:00:00,39.67,39.74,39.67,39.73,50900.0,30.5249,30.5788,30.5249,30.5711,50900.0
2014-11-12 14:10:00,39.73,39.77,39.73,39.77,48400.0,30.5711,30.6019,30.5711,30.6019,48400.0
2014-11-12 14:20:00,39.77,39.8,39.76,39.79,61900.0,30.6019,30.6249,30.5942,30.6172,61900.0
2014-11-12 14:30:00,39.78,39.8,39.78,39.78,40800.0,30.6096,30.6249,30.6096,30.6096,40800.0
2014-11-12 14:40:00,39.78,39.78,39.73,39.73,66400.0,30.6096,30.6096,30.5711,30.5711,66400.0
2014-11-12 14:50:00,39.73,39.74,39.71,39.73,47900.0,30.5711,30.5788,30.5557,30.5711,47900.0
2014-11-12 15:00:00,39.73,39.75,39.7,39.74,141800.0,30.5711,30.5865,30.548,30.5788,141800.0
2014-11-12 15:10:00,39.74,39.75,39.7,39.75,44100.0,30.5788,30.5865,30.548,30.5865,44100.0
2014-11-12 15:20:00,39.75,39.77,39.72,39.77,71900.0,30.5865,30.6019,30.5634,30.6019,71900.0
2014-11-12 15:30:00,39.77,39.8,39.74,39.79,105700.0,30.6019,30.6249,30.5788,30.6172,105700.0
2014-11-12 15:40:00,39.79,39.83,39.76,39.8,208700.0,30.6172,30.648,30.5942,30.6249,208700.0
2014-11-12 15:50:00,39.8,39.8,39.73,39.75,263200.0,30.6249,30.6249,30.5711,30.5865,263200.0
2014-11-13 09:30:00,39.74,39.79,39.66,39.69,89700.0,30.5788,30.6172,30.5172,30.5403,89700.0
2014-11-13 09:40:00,39.69,39.7,39.52,39.58,68800.0,30.5403,30.548,30.4095,30.4557,68800.0
2014-11-13 09:50:00,39.58,39.61,39.49,39.54,71200.0,30.4557,30.4787,30.3864,30.4249,71200.0
2014-11-13 10:00:00,39.54,39.59,39.46,39.48,136300.0,30.4249,30.4634,30.3633,30.3787,136300.0
2014-11-13 10:10:00,39.48,39.48,39.43,39.43,140400.0,30.3787,30.3787,30.3402,30.3402,140400.0
2014-11-13 10:20:00,39.42,39.52,39.41,39.49,78900.0,30.3325,30.4095,30.3248,30.3864,78900.0
2014-11-13 10:30:00,39.5,39.54,39.48,39.51,67900.0,30.3941,30.4249,30.3787,30.4018,67900.0
2014-11-13 10:40:00,39.51,39.52,39.44,39.46,54900.0,30.4018,30.4095,30.3479,30.3633,54900.0
2014-11-13 10:50:00,39.47,39.48,39.39,39.39,53000.0,30.371,30.3787,30.3095,30.3095,53000.0
2014-11-13 11:00:00,39.39,39.39,39.31,39.31,80400.0,30.3095,30.3095,30.2479,30.2479,80400.0
2014-11-13 11:10:00,39.31,39.35,39.27,39.35,112400.0,30.2479,30.2787,30.2171,30.2787,112400.0
2014-11-13 11:20:00,39.35,39.35,39.3,39.3,73900.0,30.2787,30.2787,30.2402,30.2402,73900.0
2014-11-13 11:30:00,39.3,39.3,39.23,39.24,55800.0,30.2402,30.2402,30.1863,30.194,55800.0
2014-11-13 11:40:00,39.23,39.3,39.22,39.29,54400.0,30.1863,30.2402,30.1786,30.2325,54400.0
2014-11-13 11:50:00,39.28,39.29,39.23,39.23,47200.0,30.2248,30.2325,30.1863,30.1863,47200.0
2014-11-13 12:00:00,39.23,39.46,39.18,39.37,581200.0,30.1863,30.3633,30.1479,30.2941,581200.0
2014-11-13 12:10:00,39.37,39.51,39.32,39.48,297600.0,30.2941,30.4018,30.2556,30.3787,297600.0
2014-11-13 12:20:00,39.48,39.51,39.46,39.47,165500.0,30.3787,30.4018,30.3633,30.371,165500.0
2014-11-13 12:30:00,39.47,39.48,39.39,39.41,136900.0,30.371,30.3787,30.3095,30.3248,136900.0
2014-11-13 12:40:00,39.41,39.42,39.34,39.36,89100.0,30.3248,30.3325,30.271,30.2864,89100.0
2014-11-13 12:50:00,39.37,39.37,39.23,39.23,173600.0,30.2941,30.2941,30.1863,30.1863,173600.0
2014-11-13 13:00:00,39.24,39.32,39.24,39.3,81800.0,30.194,30.2556,30.194,30.2402,81800.0
2014-11-13 13:10:00,39.3,39.36,39.29,39.35,36300.0,30.2402,30.2864,30.2325,30.2787,36300.0
2014-11-13 13:20:00,39.34,39.36,39.32,39.35,89500.0,30.271,30.2864,30.2556,30.2787,89500.0
2014-11-13 13:30:00,39.36,39.36,39.32,39.36,57500.0,30.2864,30.2864,30.2556,30.2864,57500.0
2014-11-13 13:40:00,39.35,39.37,39.34,39.35,31300.0,30.2787,30.2941,30.271,30.2787,31300.0
2014-11-13 13:50:00,39.35,39.36,39.32,39.32,30400.0,30.2787,30.2864,30.2556,30.2556,30400.0
2014-11-13 14:00:00,39.31,39.38,39.29,39.38,55600.0,30.2479,30.3018,30.2325,30.3018,55600.0
2014-11-13 14:10:00,39.38,39.38,39.33,39.36,69600.0,30.3018,30.3018,30.2633,30.2864,69600.0
2014-11-13 14:20:00,39.36,39.38,39.34,39.38,58700.0,30.2864,30.3018,30.271,30.3018,58700.0
2014-11-13 14:30:00,39.38,39.42,39.38,39.42,36400.0,30.3018,30.3325,30.3018,30.3325,36400.0
2014-11-13 14:40:00,39.42,39.48,39.41,39.47,42500.0,30.3325,30.3787,30.3248,30.371,42500.0
2014-11-13 14:50:00,39.47,39.49,39.44,39.44,53700.0,30.371,30.3864,30.3479,30.3479,53700.0
2014-11-13 15:00:00,39.45,39.55,39.44,39.54,117100.0,30.3556,30.4326,30.3479,30.4249,117100.0
2014-11-13 15:10:00,39.54,39.56,39.52,39.56,86200.0,30.4249,30.4403,30.4095,30.4403,86200.0
2014-11-13 15:20:00,39.56,39.59,39.49,39.5,155700.0,30.4403,30.4634,30.3864,30.3941,155700.0
2014-11-13 15:30:00,39.5,39.58,39.5,39.54,105200.0,30.3941,30.4557,30.3941,30.4249,105200.0
2014-11-13 15:40:00,39.54,39.61,39.52,39.57,176700.0,30.4249,30.4787,30.4095,30.448,176700.0
2014-11-13 15:50:00,39.57,39.63,39.56,39.59,357700.0,30.448,30.4941,30.4403,30.4634,357700.0
2014-11-14 09:30:00,39.61,39.75,39.61,39.73,116200.0,30.4787,30.5865,30.4787,30.5711,116200.0
2014-11-14 09:40:00,39.73,39.78,39.59,39.62,130600.0,30.5711,30.6096,30.4634,30.4864,130600.0
2014-11-14 09:50:00,39.61,39.7,39.59,39.67,49100.0,30.4787,30.548,30.4634,30.5249,49100.0
2014-11-14 10:00:00,39.66,39.76,39.65,39.76,65100.0,30.5172,30.5942,30.5095,30.5942,65100.0
2014-11-14 10:10:00,39.76,39.84,39.75,39.84,135400.0,30.5942,30.6557,30.5865,30.6557,135400.0
2014-11-14 10:20:00,39.84,39.9,39.82,39.88,148300.0,30.6557,30.7019,30.6403,30.6865,148300.0
2014-11-14 10:30:00,39.88,39.93,39.83,39.87,201200.0,30.6865,30.725,30.648,30.6788,201200.0
2014-11-14 10:40:00,39.87,39.97,39.85,39.94,189800.0,30.6788,30.7558,30.6634,30.7327,189800.0
2014-11-14 10:50:00,39.95,39.98,39.92,39.93,155700.0,30.7404,30.7634,30.7173,30.725,155700.0
2014-11-14 11:00:00,39.93,39.96,39.89,39.95,104200.0,30.725,30.7481,30.6942,30.7404,104200.0
2014-11-14 11:10:00,39.95,39.99,39.95,39.99,95500.0,30.7404,30.7711,30.7404,30.7711,95500.0
2014-11-14 11:20:00,39.99,40.03,39.98,39.99,166700.0,30.7711,30.8019,30.7634,30.7711,166700.0
2014-11-14 11:30:00,39.99,40.01,39.93,39.93,130400.0,30.7711,30.7865,30.725,30.725,130400.0
2014-11-14 11:40:00,39.93,39.94,39.89,39.9,78000.0,30.725,30.7327,30.6942,30.7019,78000.0
2014-11-14 11:50:00,39.9,39.95,39.9,39.94,59800.0,30.7019,30.7404,30.7019,30.7327,59800.0
2014-11-14 12:00:00,39.94,39.98,39.94,39.94,65800.0,30.7327,30.7634,30.7327,30.7327,65800.0
2014-11-14 12:10:00,39.94,39.95,39.92,39.92,43700.0,30.7327,30.7404,30.7173,30.7173,43700.0
2014-11-14 12:20:00,39.93,39.99,39.92,39.99,64100.0,30.725,30.7711,30.7173,30.7711,64100.0
2014-11-14 12:30:00,39.99,39.99,39.97,39.97,65900.0,30.7711,30.7711,30.7558,30.7558,65900.0
2014-11-14 12:40:00,39.97,39.98,39.9,39.9,111700.0,30.7558,30.7634,30.7019,30.7019,111700.0
2014-11-14 12:50:00,39.9,39.93,39.89,39.9,74600.0,30.7019,30.725,30.6942,30.7019,74600.0
2014-11-14 13:00:00,39.9,39.91,39.87,39.89,32700.0,30.7019,30.7096,30.6788,30.6942,32700.0
2014-11-14 13:10:00,39.89,39.92,39.86,39.88,65400.0,30.6942,30.7173,30.6711,30.6865,65400.0
2014-11-14 13:20:00,39.87,39.9,39.87,39.89,47700.0,30.6788,30.7019,30.6788,30.6942,47700.0
2014-11-14 13:30:00,39.89,39.91,39.83,39.84,71100.0,30.6942,30.7096,30.648,30.6557,71100.0
2014-11-14 13:40:00,39.83,39.87,39.83,39.87,71100.0,30.648,30.6788,30.648,30.6788,71100.0
2014-11-14 13:50:00,39.86,39.87,39.78,39.78,61000.0,30.6711,30.6788,30.6096,30.6096,61000.0
2014-11-14 14:00:00,39.78,39.78,39.72,39.73,154200.0,30.6096,30.6096,30.5634,30.5711,154200.0
2014-11-14 14:10:00,39.72,39.74,39.71,39.71,15600.0,30.5634,30.5788,30.5557,30.5557,15600.0
2014-11-14 14:20:00,39.71,39.72,39.67,39.67,52700.0,30.5557,30.5634,30.5249,30.5249,52700.0
2014-11-14 14:30:00,39.68,39.68,39.62,39.65,59300.0,30.5326,30.5326,30.4864,30.5095,59300.0
2014-11-14 14:40:00,39.65,39.65,39.61,39.61,71100.0,30.5095,30.5095,30.4787,30.4787,71100.0
2014-11-14 14:50:00,39.62,39.65,39.6,39.6,67100.0,30.4864,30.5095,30.471,30.471,67100.0
2014-11-14 15:00:00,39.6,39.63,39.6,39.62,66100.0,30.471,30.4941,30.471,30.4864,66100.0
2014-11-14 15:10:00,39.62,39.68,39.62,39.68,132400.0,30.4864,30.5326,30.4864,30.5326,132400.0
2014-11-14 15:20:00,39.67,39.75,39.67,39.75,111100.0,30.5249,30.5865,30.5249,30.5865,111100.0
2014-11-14 15:30:00,39.75,39.78,39.72,39.76,173300.0,30.5865,30.6096,30.5634,30.5942,173300.0
2014-11-14 15:40:00,39.76,39.76,39.67,39.67,382200.0,30.5942,30.5942,30.5249,30.5249,382200.0
2014-11-14 15:50:00,39.67,39.68,39.65,39.68,243900.0,30.5249,30.5326,30.5095,30.5326,243900.0
2014-11-17 09:30:00,39.48,39.55,39.37,39.42,134000.0,30.3787,30.4326,30.2941,30.3325,134000.0
2014-11-17 09:40:00,39.41,39.41,39.27,39.33,217000.0,30.3248,30.3248,30.2171,30.2633,217000.0
2014-11-17 09:50:00,39.33,39.37,39.27,39.34,72700.0,30.2633,30.2941,30.2171,30.271,72700.0
2014-11-17 10:00:00,39.34,39.5,39.34,39.38,179900.0,30.271,30.3941,30.271,30.3018,179900.0
2014-11-17 10:10:00,39.38,39.56,39.37,39.55,81200.0,30.3018,30.4403,30.2941,30.4326,81200.0
2014-11-17 10:20:00,39.56,39.67,39.53,39.64,145600.0,30.4403,30.5249,30.4172,30.5018,145600.0
2014-11-17 10:30:00,39.64,39.65,39.58,39.61,89800.0,30.5018,30.5095,30.4557,30.4787,89800.0
2014-11-17 10:40:00,39.6,39.62,39.54,39.58,75200.0,30.471,30.4864,30.4249,30.4557,75200.0
2014-11-17 10:50:00,39.57,39.59,39.53,39.59,121300.0,30.448,30.4634,30.4172,30.4634,121300.0
2014-11-17 11:00:00,39.59,39.62,39.56,39.58,89300.0,30.4634,30.4864,30.4403,30.4557,89300.0
2014-11-17 11:10:00,39.58,39.63,39.55,39.63,102300.0,30.4557,30.4941,30.4326,30.4941,102300.0
2014-11-17 11:20:00,39.64,39.65,39.55,39.55,96200.0,30.5018,30.5095,30.4326,30.4326,96200.0
2014-11-17 11:30:00,39.55,39.62,39.52,39.59,86400.0,30.4326,30.4864,30.4095,30.4634,86400.0
2014-11-17 11:40:00,39.59,39.65,39.58,39.64,76500.0,30.4634,30.5095,30.4557,30.5018,76500.0
2014-11-17 11:50:00,39.62,39.66,39.57,39.61,71000.0,30.4864,30.5172,30.448,30.4787,71000.0
2014-11-17 12:00:00,39.61,39.64,39.57,39.59,66700.0,30.4787,30.5018,30.448,30.4634,66700.0
2014-11-17 12:10:00,39.6,39.66,39.6,39.65,34100.0,30.471,30.5172,30.471,30.5095,34100.0
2014-11-17 12:20:00,39.65,39.71,39.64,39.71,76200.0,30.5095,30.5557,30.5018,30.5557,76200.0
2014-11-17 12:30:00,39.7,39.73,39.68,39.73,67200.0,30.548,30.5711,30.5326,30.5711,67200.0
2014-11-17 12:40:00,39.72,39.78,39.72,39.74,103500.0,30.5634,30.6096,30.5634,30.5788,103500.0
2014-11-17 12:50:00,39.73,39.75,39.7,39.72,44100.0,30.5711,30.5865,30.548,30.5634,44100.0
2014-11-17 13:00:00,39.71,39.76,39.7,39.75,46300.0,30.5557,30.5942,30.548,30.5865,46300.0
2014-11-17 13:10:00,39.75,39.77,39.72,39.77,77200.0,30.5865,30.6019,30.5634,30.6019,77200.0
2014-11-17 13:20:00,39.76,39.81,39.76,39.77,58700.0,30.5942,30.6326,30.5942,30.6019,58700.0
2014-11-17 13:30:00,39.77,39.8,39.74,39.75,65700.0,30.6019,30.6249,30.5788,30.5865,65700.0
2014-11-17 13:40:00,39.74,39.76,39.72,39.72,61400.0,30.5788,30.5942,30.5634,30.5634,61400.0
2014-11-17 13:50:00,39.72,39.78,39.7,39.75,81000.0,30.5634,30.6096,30.548,30.5865,81000.0
2014-11-17 14:00:00,39.74,39.75,39.72,39.75,48700.0,30.5788,30.5865,30.5634,30.5865,48700.0
2014-11-17 14:10:00,39.75,39.79,39.74,39.74,88600.0,30.5865,30.6172,30.5788,30.5788,88600.0
2014-11-17 14:20:00,39.75,39.75,39.7,39.73,65800.0,30.5865,30.5865,30.548,30.5711,65800.0
2014-11-17 14:30:00,39.73,39.75,39.72,39.73,57900.0,30.5711,30.5865,30.5634,30.5711,57900.0
2014-11-17 14:40:00,39.73,39.75,39.68,39.68,67900.0,30.5711,30.5865,30.5326,30.5326,67900.0
2014-11-17 14:50:00,39.68,39.69,39.68,39.68,47100.0,30.5326,30.5403,30.5326,30.5326,47100.0
2014-11-17 15:00:00,39.68,39.72,39.67,39.7,98400.0,30.5326,30.5634,30.5249,30.548,98400.0
2014-11-17 15:10:00,39.71,39.71,39.67,39.69,80800.0,30.5557,30.5557,30.5249,30.5403,80800.0
2014-11-17 15:20:00,39.69,39.74,39.69,39.7,156400.0,30.5403,30.5788,30.5403,30.548,156400.0
2014-11-17 15:30:00,39.7,39.75,39.69,39.74,174700.0,30.548,30.5865,30.5403,30.5788,174700.0
2014-11-17 15:40:00,39.75,39.75,39.72,39.72,146300.0,30.5865,30.5865,30.5634,30.5634,146300.0
2014-11-17 15:50:00,39.72,39.74,39.7,39.73,220500.0,30.5634,30.5788,30.548,30.5711,220500.0
2014-11-18 09:30:00,39.69,39.81,39.62,39.8,129200.0,30.5403,30.6326,30.4864,30.6249,129200.0
2014-11-18 09:40:00,39.8,39.87,39.77,39.84,145400.0,30.6249,30.6788,30.6019,30.6557,145400.0
2014-11-18 09:50:00,39.84,39.84,39.73,39.78,164300.0,30.6557,30.6557,30.5711,30.6096,164300.0
2014-11-18 10:00:00,39.78,39.81,39.76,39.76,158800.0,30.6096,30.6326,30.5942,30.5942,158800.0
2014-11-18 10:10:00,39.76,39.78,39.74,39.75,69900.0,30.5942,30.6096,30.5788,30.5865,69900.0
2014-11-18 10:20:00,39.74,39.75,39.71,39.72,54400.0,30.5788,30.5865,30.5557,30.5634,54400.0
2014-11-18 10:30:00,39.72,39.76,39.71,39.73,87400.0,30.5634,30.5942,30.5557,30.5711,87400.0
2014-11-18 10:40:00,39.73,39.77,39.71,39.75,96500.0,30.5711,30.6019,30.5557,30.5865,96500.0
2014-11-18 10:50:00,39.76,39.8,39.73,39.8,223700.0,30.5942,30.6249,30.5711,30.6249,223700.0
2014-11-18 11:00:00,39.79,39.8,39.75,39.8,102500.0,30.6172,30.6249,30.5865,30.6249,102500.0
2014-11-18 11:10:00,39.8,39.8,39.76,39.77,51700.0,30.6249,30.6249,30.5942,30.6019,51700.0
2014-11-18 11:20:00,39.77,39.77,39.73,39.73,24000.0,30.6019,30.6019,30.5711,30.5711,24000.0
2014-11-18 11:30:00,39.73,39.76,39.73,39.74,88100.0,30.5711,30.5942,30.5711,30.5788,88100.0
2014-11-18 11:40:00,39.73,39.74,39.72,39.72,13000.0,30.5711,30.5788,30.5634,30.5634,13000.0
2014-11-18 11:50:00,39.73,39.73,39.69,39.69,54300.0,30.5711,30.5711,30.5403,30.5403,54300.0
2014-11-18 12:00:00,39.69,39.69,39.65,39.65,43700.0,30.5403,30.5403,30.5095,30.5095,43700.0
2014-11-18 12:10:00,39.65,39.71,39.65,39.71,94300.0,30.5095,30.5557,30.5095,30.5557,94300.0
2014-11-18 12:20:00,39.71,39.72,39.7,39.7,19900.0,30.5557,30.5634,30.548,30.548,19900.0
2014-11-18 12:30:00,39.7,39.72,39.69,39.7,34300.0,30.548,30.5634,30.5403,30.548,34300.0
2014-11-18 12:40:00,39.7,39.75,39.69,39.73,26700.0,30.548,30.5865,30.5403,30.5711,26700.0
2014-11-18 12:50:00,39.73,39.75,39.73,39.74,27000.0,30.5711,30.5865,30.5711,30.5788,27000.0
2014-11-18 13:00:00,39.75,39.75,39.73,39.73,42500.0,30.5865,30.5865,30.5711,30.5711,42500.0
2014-11-18 13:10:00,39.74,39.75,39.72,39.73,56900.0,30.5788,30.5865,30.5634,30.5711,56900.0
2014-11-18 13:20:00,39.73,39.75,39.72,39.74,76500.0,30.5711,30.5865,30.5634,30.5788,76500.0
2014-11-18 13:30:00,39.74,39.74,39.72,39.72,32900.0,30.5788,30.5788,30.5634,30.5634,32900.0
2014-11-18 13:40:00,39.72,39.73,39.72,39.73,7600.0,30.5634,30.5711,30.5634,30.5711,7600.0
2014-11-18 13:50:00,39.73,39.76,39.72,39.75,51600.0,30.5711,30.5942,30.5634,30.5865,51600.0
2014-11-18 14:00:00,39.75,39.77,39.74,39.75,385800.0,30.5865,30.6019,30.5788,30.5865,385800.0
2014-11-18 14:10:00,39.74,39.76,39.74,39.74,186300.0,30.5788,30.5942,30.5788,30.5788,186300.0
2014-11-18 14:20:00,39.75,39.75,39.73,39.73,27700.0,30.5865,30.5865,30.5711,30.5711,27700.0
2014-11-18 14:30:00,39.74,39.76,39.73,39.75,47700.0,30.5788,30.5942,30.5711,30.5865,47700.0
2014-11-18 14:40:00,39.76,39.76,39.74,39.75,52700.0,30.5942,30.5942,30.5788,30.5865,52700.0
2014-11-18 14:50:00,39.75,39.75,39.72,39.73,47900.0,30.5865,30.5865,30.5634,30.5711,47900.0
2014-11-18 15:00:00,39.73,39.78,39.72,39.77,86300.0,30.5711,30.6096,30.5634,30.6019,86300.0
2014-11-18 15:10:00,39.77,39.78,39.74,39.74,104700.0,30.6019,30.6096,30.5788,30.5788,104700.0
2014-11-18 15:20:00,39.75,39.76,39.74,39.76,90500.0,30.5865,30.5942,30.5788,30.5942,90500.0
2014-11-18 15:30:00,39.76,39.76,39.73,39.75,168400.0,30.5942,30.5942,30.5711,30.5865,168400.0
2014-11-18 15:40:00,39.75,39.76,39.71,39.71,293600.0,30.5865,30.5942,30.5557,30.5557,293600.0
2014-11-18 15:50:00,39.71,39.72,39.66,39.7,231400.0,30.5557,30.5634,30.5172,30.548,231400.0
2014-11-19 09:30:00,39.54,39.75,39.39,39.58,179600.0,30.4249,30.5865,30.3095,30.4557,179600.0
2014-11-19 09:40:00,39.58,39.72,39.52,39.65,81500.0,30.4557,30.5634,30.4095,30.5095,81500.0
2014-11-19 09:50:00,39.65,39.65,39.51,39.6,98800.0,30.5095,30.5095,30.4018,30.471,98800.0
2014-11-19 10:00:00,39.6,39.6,39.47,39.49,89000.0,30.471,30.471,30.371,30.3864,89000.0
2014-11-19 10:10:00,39.49,39.5,39.39,39.5,115400.0,30.3864,30.3941,30.3095,30.3941,115400.0
2014-11-19 10:20:00,39.51,39.51,39.41,39.41,114600.0,30.4018,30.4018,30.3248,30.3248,114600.0
2014-11-19 10:30:00,39.41,39.43,39.35,39.36,126400.0,30.3248,30.3402,30.2787,30.2864,126400.0
2014-11-19 10:40:00,39.36,39.4,39.35,39.36,66700.0,30.2864,30.3172,30.2787,30.2864,66700.0
2014-11-19 10:50:00,39.36,39.41,39.34,39.34,132800.0,30.2864,30.3248,30.271,30.271,132800.0
2014-11-19 11:00:00,39.35,39.44,39.33,39.44,76700.0,30.2787,30.3479,30.2633,30.3479,76700.0
2014-11-19 11:10:00,39.45,39.46,39.41,39.41,41500.0,30.3556,30.3633,30.3248,30.3248,41500.0
2014-11-19 11:20:00,39.41,39.42,39.36,39.36,17800.0,30.3248,30.3325,30.2864,30.2864,17800.0
2014-11-19 11:30:00,39.37,39.44,39.34,39.43,62300.0,30.2941,30.3479,30.271,30.3402,62300.0
2014-11-19 11:40:00,39.43,39.5,39.42,39.49,60800.0,30.3402,30.3941,30.3325,30.3864,60800.0
2014-11-19 11:50:00,39.49,39.51,39.48,39.51,19400.0,30.3864,30.4018,30.3787,30.4018,19400.0
2014-11-19 12:00:00,39.51,39.54,39.51,39.53,28200.0,30.4018,30.4249,30.4018,30.4172,28200.0
2014-11-19 12:10:00,39.53,39.57,39.51,39.57,16600.0,30.4172,30.448,30.4018,30.448,16600.0
2014-11-19 12:20:00,39.57,39.6,39.57,39.58,38800.0,30.448,30.471,30.448,30.4557,38800.0
2014-11-19 12:30:00,39.59,39.6,39.57,39.59,28100.0,30.4634,30.471,30.448,30.4634,28100.0
2014-11-19 12:40:00,39.58,39.59,39.55,39.57,22500.0,30.4557,30.4634,30.4326,30.448,22500.0
2014-11-19 12:50:00,39.57,39.63,39.56,39.63,22100.0,30.448,30.4941,30.4403,30.4941,22100.0
2014-11-19 13:00:00,39.64,39.67,39.62,39.62,48900.0,30.5018,30.5249,30.4864,30.4864,48900.0
2014-11-19 13:10:00,39.62,39.64,39.61,39.64,22700.0,30.4864,30.5018,30.4787,30.5018,22700.0
2014-11-19 13:20:00,39.64,39.71,39.64,39.66,91800.0,30.5018,30.5557,30.5018,30.5172,91800.0
2014-11-19 13:30:00,39.66,39.7,39.65,39.69,62800.0,30.5172,30.548,30.5095,30.5403,62800.0
2014-11-19 13:40:00,39.68,39.72,39.68,39.69,85700.0,30.5326,30.5634,30.5326,30.5403,85700.0
2014-11-19 13:50:00,39.69,39.74,39.68,39.73,73700.0,30.5403,30.5788,30.5326,30.5711,73700.0
2014-11-19 14:00:00,39.74,39.84,39.74,39.79,799500.0,30.5788,30.6557,30.5788,30.6172,799500.0
2014-11-19 14:10:00,39.8,39.82,39.78,39.8,133000.0,30.6249,30.6403,30.6096,30.6249,133000.0
2014-11-19 14:20:00,39.79,39.79,39.72,39.73,98900.0,30.6172,30.6172,30.5634,30.5711,98900.0
2014-11-19 14:30:00,39.72,39.77,39.68,39.71,135100.0,30.5634,30.6019,30.5326,30.5557,135100.0
2014-11-19 14:40:00,39.71,39.71,39.65,39.71,78800.0,30.5557,30.5557,30.5095,30.5557,78800.0
2014-11-19 14:50:00,39.7,39.76,39.69,39.74,63900.0,30.548,30.5942,30.5403,30.5788,63900.0
2014-11-19 15:00:00,39.73,39.73,39.68,39.71,71300.0,30.5711,30.5711,30.5326,30.5557,71300.0
2014-11-19 15:10:00,39.71,39.8,39.7,39.8,118100.0,30.5557,30.6249,30.548,30.6249,118100.0
2014-11-19 15:20:00,39.8,39.85,39.78,39.78,156900.0,30.6249,30.6634,30.6096,30.6096,156900.0
2014-11-19 15:30:00,39.79,39.87,39.78,39.8,259500.0,30.6172,30.6788,30.6096,30.6249,259500.0
2014-11-19 15:40:00,39.8,39.81,39.76,39.78,135100.0,30.6249,30.6326,30.5942,30.6096,135100.0
2014-11-19 15:50:00,39.79,39.81,39.75,39.81,347700.0,30.6172,30.6326,30.5865,30.6326,347700.0
2014-11-20 09:30:00,39.5,39.62,39.43,39.49,105500.0,30.3941,30.4864,30.3402,30.3864,105500.0
2014-11-20 09:40:00,39.49,39.64,39.49,39.63,61000.0,30.3864,30.5018,30.3864,30.4941,61000.0
2014-11-20 09:50:00,39.62,39.67,39.56,39.6,67500.0,30.4864,30.5249,30.4403,30.471,67500.0
2014-11-20 10:00:00,39.6,39.71,39.6,39.69,99600.0,30.471,30.5557,30.471,30.5403,99600.0
2014-11-20 10:10:00,39.69,39.7,39.61,39.7,81200.0,30.5403,30.548,30.4787,30.548,81200.0
2014-11-20 10:20:00,39.7,39.76,39.69,39.69,76200.0,30.548,30.5942,30.5403,30.5403,76200.0
2014-11-20 10:30:00,39.7,39.8,39.69,39.77,73000.0,30.548,30.6249,30.5403,30.6019,73000.0
2014-11-20 10:40:00,39.77,39.81,39.75,39.78,155200.0,30.6019,30.6326,30.5865,30.6096,155200.0
2014-11-20 10:50:00,39.77,39.81,39.77,39.79,43000.0,30.6019,30.6326,30.6019,30.6172,43000.0
2014-11-20 11:00:00,39.79,39.83,39.79,39.82,46200.0,30.6172,30.648,30.6172,30.6403,46200.0
2014-11-20 11:10:00,39.82,39.87,39.81,39.87,45600.0,30.6403,30.6788,30.6326,30.6788,45600.0
2014-11-20 11:20:00,39.87,39.91,39.84,39.89,54300.0,30.6788,30.7096,30.6557,30.6942,54300.0
2014-11-20 11:30:00,39.88,39.9,39.85,39.86,60100.0,30.6865,30.7019,30.6634,30.6711,60100.0
2014-11-20 11:40:00,39.86,39.88,39.84,39.88,54600.0,30.6711,30.6865,30.6557,30.6865,54600.0
2014-11-20 11:50:00,39.88,39.91,39.87,39.88,46500.0,30.6865,30.7096,30.6788,30.6865,46500.0
2014-11-20 12:00:00,39.89,39.89,39.81,39.86,64500.0,30.6942,30.6942,30.6326,30.6711,64500.0
2014-11-20 12:10:00,39.86,39.93,39.85,39.92,74600.0,30.6711,30.725,30.6634,30.7173,74600.0
2014-11-20 12:20:00,39.92,39.93,39.88,39.91,40800.0,30.7173,30.725,30.6865,30.7096,40800.0
2014-11-20 12:30:00,39.91,39.93,39.91,39.92,35000.0,30.7096,30.725,30.7096,30.7173,35000.0
2014-11-20 12:40:00,39.92,39.93,39.83,39.86,42600.0,30.7173,30.725,30.648,30.6711,42600.0
2014-11-20 12:50:00,39.86,39.88,39.83,39.85,48500.0,30.6711,30.6865,30.648,30.6634,48500.0
2014-11-20 13:00:00,39.86,39.91,39.85,39.88,32500.0,30.6711,30.7096,30.6634,30.6865,32500.0
2014-11-20 13:10:00,39.87,39.9,39.85,39.9,54700.0,30.6788,30.7019,30.6634,30.7019,54700.0
2014-11-20 13:20:00,39.9,39.91,39.89,39.9,38800.0,30.7019,30.7096,30.6942,30.7019,38800.0
2014-11-20 13:30:00,39.9,39.95,39.89,39.94,52700.0,30.7019,30.7404,30.6942,30.7327,52700.0
2014-11-20 13:40:00,39.95,39.97,39.93,39.96,44600.0,30.7404,30.7558,30.725,30.7481,44600.0
2014-11-20 13:50:00,39.96,39.98,39.93,39.98,61000.0,30.7481,30.7634,30.725,30.7634,61000.0
2014-11-20 14:00:00,39.98,40.03,39.97,39.99,189700.0,30.7634,30.8019,30.7558,30.7711,189700.0
2014-11-20 14:10:00,39.99,40.01,39.97,40.01,74600.0,30.7711,30.7865,30.7558,30.7865,74600.0
2014-11-20 14:20:00,40.01,40.01,39.98,39.99,80500.0,30.7865,30.7865,30.7634,30.7711,80500.0
2014-11-20 14:30:00,39.99,40.0,39.96,39.96,36100.0,30.7711,30.7788,30.7481,30.7481,36100.0
2014-11-20 14:40:00,39.97,39.97,39.93,39.96,77000.0,30.7558,30.7558,30.725,30.7481,77000.0
2014-11-20 14:50:00,39.96,39.97,39.93,39.94,47400.0,30.7481,30.7558,30.725,30.7327,47400.0
2014-11-20 15:00:00,39.93,39.94,39.88,39.88,71600.0,30.725,30.7327,30.6865,30.6865,71600.0
2014-11-20 15:10:00,39.88,39.89,39.85,39.85,61500.0,30.6865,30.6942,30.6634,30.6634,61500.0
2014-11-20 15:20:00,39.85,39.91,39.84,39.89,87600.0,30.6634,30.7096,30.6557,30.6942,87600.0
2014-11-20 15:30:00,39.9,39.94,39.89,39.92,135300.0,30.7019,30.7327,30.6942,30.7173,135300.0
2014-11-20 15:40:00,39.92,39.94,39.9,39.91,183900.0,30.7173,30.7327,30.7019,30.7096,183900.0
2014-11-20 15:50:00,39.92,39.96,39.9,39.95,236300.0,30.7173,30.7481,30.7019,30.7404,236300.0
2014-11-21 09:30:00,40.37,40.39,40.23,40.29,509300.0,31.0635,31.0789,30.9558,31.002,509300.0
2014-11-21 09:40:00,40.3,40.32,40.27,40.3,105500.0,31.0097,31.0251,30.9866,31.0097,105500.0
2014-11-21 09:50:00,40.3,40.32,40.27,40.3,98200.0,31.0097,31.0251,30.9866,31.0097,98200.0
2014-11-21 10:00:00,40.3,40.31,40.26,40.29,131200.0,31.0097,31.0174,30.9789,31.002,131200.0
2014-11-21 10:10:00,40.29,40.3,40.25,40.25,136700.0,31.002,31.0097,30.9712,30.9712,136700.0
2014-11-21 10:20:00,40.25,40.25,40.17,40.19,122800.0,30.9712,30.9712,30.9096,30.925,122800.0
2014-11-21 10:30:00,40.19,40.25,40.19,40.23,78700.0,30.925,30.9712,30.925,30.9558,78700.0
2014-11-21 10:40:00,40.23,40.24,40.2,40.21,65500.0,30.9558,30.9635,30.9327,30.9404,65500.0
2014-11-21 10:50:00,40.2,40.21,40.17,40.19,140400.0,30.9327,30.9404,30.9096,30.925,140400.0
2014-11-21 11:00:00,40.19,40.19,40.14,40.15,85600.0,30.925,30.925,30.8866,30.8943,85600.0
2014-11-21 11:10:00,40.14,40.15,40.09,40.1,101900.0,30.8866,30.8943,30.8481,30.8558,101900.0
2014-11-21 11:20:00,40.11,40.13,40.07,40.09,78600.0,30.8635,30.8789,30.8327,30.8481,78600.0
2014-11-21 11:30:00,40.09,40.09,40.04,40.04,77600.0,30.8481,30.8481,30.8096,30.8096,77600.0
2014-11-21 11:40:00,40.04,40.11,40.04,40.07,59100.0,30.8096,30.8635,30.8096,30.8327,59100.0
2014-11-21 11:50:00,40.07,40.09,40.06,40.06,44900.0,30.8327,30.8481,30.825,30.825,44900.0
2014-11-21 12:00:00,40.07,40.11,40.06,40.08,48600.0,30.8327,30.8635,30.825,30.8404,48600.0
2014-11-21 12:10:00,40.08,40.09,40.03,40.03,55100.0,30.8404,30.8481,30.8019,30.8019,55100.0
2014-11-21 12:20:00,40.03,40.08,40.02,40.04,125500.0,30.8019,30.8404,30.7942,30.8096,125500.0
2014-11-21 12:30:00,40.04,40.1,40.04,40.08,43400.0,30.8096,30.8558,30.8096,30.8404,43400.0
2014-11-21 12:40:00,40.08,40.1,40.07,40.08,28100.0,30.8404,30.8558,30.8327,30.8404,28100.0
2014-11-21 12:50:00,40.09,40.11,40.08,40.08,38200.0,30.8481,30.8635,30.8404,30.8404,38200.0
2014-11-21 13:00:00,40.08,40.09,40.0,40.01,94100.0,30.8404,30.8481,30.7788,30.7865,94100.0
2014-11-21 13:10:00,40.02,40.05,40.01,40.02,37100.0,30.7942,30.8173,30.7865,30.7942,37100.0
2014-11-21 13:20:00,40.02,40.03,39.99,40.0,80000.0,30.7942,30.8019,30.7711,30.7788,80000.0
2014-11-21 13:30:00,40.01,40.05,39.99,40.03,47300.0,30.7865,30.8173,30.7711,30.8019,47300.0
2014-11-21 13:40:00,40.03,40.05,40.02,40.04,33800.0,30.8019,30.8173,30.7942,30.8096,33800.0
2014-11-21 13:50:00,40.04,40.11,40.04,40.09,56100.0,30.8096,30.8635,30.8096,30.8481,56100.0
2014-11-21 14:00:00,40.1,40.14,40.09,40.12,55000.0,30.8558,30.8866,30.8481,30.8712,55000.0
2014-11-21 14:10:00,40.12,40.13,40.07,40.08,24000.0,30.8712,30.8789,30.8327,30.8404,24000.0
2014-11-21 14:20:00,40.07,40.07,40.01,40.02,77400.0,30.8327,30.8327,30.7865,30.7942,77400.0
2014-11-21 14:30:00,40.02,40.05,39.98,40.0,89800.0,30.7942,30.8173,30.7634,30.7788,89800.0
2014-11-21 14:40:00,40.0,40.04,39.99,40.02,59000.0,30.7788,30.8096,30.7711,30.7942,59000.0
2014-11-21 14:50:00,40.02,40.05,40.0,40.02,58300.0,30.7942,30.8173,30.7788,30.7942,58300.0
2014-11-21 15:00:00,40.02,40.09,40.02,40.05,70300.0,30.7942,30.8481,30.7942,30.8173,70300.0
2014-11-21 15:10:00,40.05,40.1,40.04,40.09,67000.0,30.8173,30.8558,30.8096,30.8481,67000.0
2014-11-21 15:20:00,40.09,40.12,40.08,40.12,144400.0,30.8481,30.8712,30.8404,30.8712,144400.0
2014-11-21 15:30:00,40.12,40.15,40.1,40.11,194900.0,30.8712,30.8943,30.8558,30.8635,194900.0
2014-11-21 15:40:00,40.12,40.13,40.06,40.06,140200.0,30.8712,30.8789,30.825,30.825,140200.0
2014-11-21 15:50:00,40.07,40.09,40.02,40.08,279800.0,30.8327,30.8481,30.7942,30.8404,279800.0
2014-11-24 09:30:00,40.16,40.32,40.12,40.23,213600.0,30.902,31.0251,30.8712,30.9558,213600.0
2014-11-24 09:40:00,40.22,40.26,40.14,40.14,78300.0,30.9481,30.9789,30.8866,30.8866,78300.0
2014-11-24 09:50:00,40.15,40.22,40.13,40.2,50500.0,30.8943,30.9481,30.8789,30.9327,50500.0
2014-11-24 10:00:00,40.19,40.26,40.19,40.24,52400.0,30.925,30.9789,30.925,30.9635,52400.0
2014-11-24 10:10:00,40.23,40.24,40.18,40.22,78500.0,30.9558,30.9635,30.9173,30.9481,78500.0
2014-11-24 10:20:00,40.22,40.23,40.19,40.22,22200.0,30.9481,30.9558,30.925,30.9481,22200.0
2014-11-24 10:30:00,40.22,40.23,40.14,40.15,56400.0,30.9481,30.9558,30.8866,30.8943,56400.0
2014-11-24 10:40:00,40.15,40.16,40.07,40.08,92400.0,30.8943,30.902,30.8327,30.8404,92400.0
2014-11-24 10:50:00,40.08,40.11,40.06,40.06,30900.0,30.8404,30.8635,30.825,30.825,30900.0
2014-11-24 11:00:00,40.07,40.07,40.01,40.02,48600.0,30.8327,30.8327,30.7865,30.7942,48600.0
2014-11-24 11:10:00,40.01,40.02,39.97,39.97,36200.0,30.7865,30.7942,30.7558,30.7558,36200.0
2014-11-24 11:20:00,39.97,39.98,39.93,39.95,46400.0,30.7558,30.7634,30.725,30.7404,46400.0
2014-11-24 11:30:00,39.95,40.01,39.94,40.01,40600.0,30.7404,30.7865,30.7327,30.7865,40600.0
2014-11-24 11:40:00,40.02,40.02,39.99,40.0,33700.0,30.7942,30.7942,30.7711,30.7788,33700.0
2014-11-24 11:50:00,40.0,40.01,39.99,40.0,22600.0,30.7788,30.7865,30.7711,30.7788,22600.0
2014-11-24 12:00:00,40.0,40.02,39.98,40.02,39900.0,30.7788,30.7942,30.7634,30.7942,39900.0
2014-11-24 12:10:00,40.02,40.02,39.97,39.99,28300.0,30.7942,30.7942,30.7558,30.7711,28300.0
2014-11-24 12:20:00,39.99,40.02,39.99,40.0,15500.0,30.7711,30.7942,30.7711,30.7788,15500.0
2014-11-24 12:30:00,40.01,40.02,39.99,40.0,34800.0,30.7865,30.7942,30.7711,30.7788,34800.0
2014-11-24 12:40:00,40.0,40.01,39.99,40.0,13100.0,30.7788,30.7865,30.7711,30.7788,13100.0
2014-11-24 12:50:00,40.01,40.01,39.95,39.96,25100.0,30.7865,30.7865,30.7404,30.7481,25100.0
2014-11-24 13:00:00,39.96,39.96,39.94,39.94,32700.0,30.7481,30.7481,30.7327,30.7327,32700.0
2014-11-24 13:10:00,39.95,39.95,39.93,39.94,23700.0,30.7404,30.7404,30.725,30.7327,23700.0
2014-11-24 13:20:00,39.94,39.95,39.93,39.93,19700.0,30.7327,30.7404,30.725,30.725,19700.0
2014-11-24 13:30:00,39.94,39.95,39.93,39.95,15000.0,30.7327,30.7404,30.725,30.7404,15000.0
2014-11-24 13:40:00,39.95,39.95,39.93,39.94,26600.0,30.7404,30.7404,30.725,30.7327,26600.0
2014-11-24 13:50:00,39.93,39.97,39.93,39.96,38100.0,30.725,30.7558,30.725,30.7481,38100.0
2014-11-24 14:00:00,39.97,40.07,39.96,40.07,42500.0,30.7558,30.8327,30.7481,30.8327,42500.0
2014-11-24 14:10:00,40.07,40.07,40.04,40.06,33600.0,30.8327,30.8327,30.8096,30.825,33600.0
2014-11-24 14:20:00,40.06,40.1,40.06,40.1,33500.0,30.825,30.8558,30.825,30.8558,33500.0
2014-11-24 14:30:00,40.09,40.13,40.09,40.12,30200.0,30.8481,30.8789,30.8481,30.8712,30200.0
2014-11-24 14:40:00,40.12,40.13,40.09,40.11,48500.0,30.8712,30.8789,30.8481,30.8635,48500.0
2014-11-24 14:50:00,40.11,40.13,40.05,40.05,65800.0,30.8635,30.8789,30.8173,30.8173,65800.0
2014-11-24 15:00:00,40.05,40.06,40.02,40.02,47700.0,30.8173,30.825,30.7942,30.7942,47700.0
2014-11-24 15:10:00,40.02,40.03,39.97,39.97,100200.0,30.7942,30.8019,30.7558,30.7558,100200.0
2014-11-24 15:20:00,39.97,40.0,39.97,39.98,110100.0,30.7558,30.7788,30.7558,30.7634,110100.0
2014-11-24 15:30:00,39.98,40.0,39.97,40.0,112500.0,30.7634,30.7788,30.7558,30.7788,112500.0
2014-11-24 15:40:00,40.0,40.01,39.99,40.0,99900.0,30.7788,30.7865,30.7711,30.7788,99900.0
2014-11-24 15:50:00,39.99,40.06,39.99,40.05,192900.0,30.7711,30.825,30.7711,30.8173,192900.0
2014-11-25 09:30:00,40.35,40.4,40.09,40.16,103100.0,31.0482,31.0866,30.8481,30.902,103100.0
2014-11-25 09:40:00,40.15,40.15,40.04,40.08,71000.0,30.8943,30.8943,30.8096,30.8404,71000.0
2014-11-25 09:50:00,40.08,40.1,39.99,39.99,60500.0,30.8404,30.8558,30.7711,30.7711,60500.0
2014-11-25 10:00:00,40.0,40.01,39.9,39.94,54500.0,30.7788,30.7865,30.7019,30.7327,54500.0
2014-11-25 10:10:00,39.94,39.99,39.94,39.97,43000.0,30.7327,30.7711,30.7327,30.7558,43000.0
2014-11-25 10:20:00,39.97,40.07,39.93,40.07,65800.0,30.7558,30.8327,30.725,30.8327,65800.0
2014-11-25 10:30:00,40.06,40.06,40.02,40.04,42000.0,30.825,30.825,30.7942,30.8096,42000.0
2014-11-25 10:40:00,40.04,40.05,40.0,40.01,49400.0,30.8096,30.8173,30.7788,30.7865,49400.0
2014-11-25 10:50:00,40.01,40.06,39.99,40.02,44000.0,30.7865,30.825,30.7711,30.7942,44000.0
2014-11-25 11:00:00,40.02,40.07,40.01,40.04,39600.0,30.7942,30.8327,30.7865,30.8096,39600.0
2014-11-25 11:10:00,40.04,40.04,39.99,40.04,44100.0,30.8096,30.8096,30.7711,30.8096,44100.0
2014-11-25 11:20:00,40.04,40.07,40.03,40.05,35500.0,30.8096,30.8327,30.8019,30.8173,35500.0
2014-11-25 11:30:00,40.04,40.14,40.04,40.14,42200.0,30.8096,30.8866,30.8096,30.8866,42200.0
2014-11-25 11:40:00,40.13,40.17,40.12,40.17,37700.0,30.8789,30.9096,30.8712,30.9096,37700.0
2014-11-25 11:50:00,40.17,40.17,40.14,40.16,20800.0,30.9096,30.9096,30.8866,30.902,20800.0
2014-11-25 12:00:00,40.16,40.19,40.16,40.18,31000.0,30.902,30.925,30.902,30.9173,31000.0
2014-11-25 12:10:00,40.18,40.2,40.17,40.17,36400.0,30.9173,30.9327,30.9096,30.9096,36400.0
2014-11-25 12:20:00,40.16,40.17,40.15,40.15,14400.0,30.902,30.9096,30.8943,30.8943,14400.0
2014-11-25 12:30:00,40.16,40.2,40.15,40.2,24500.0,30.902,30.9327,30.8943,30.9327,24500.0
2014-11-25 12:40:00,40.2,40.26,40.19,40.23,58700.0,30.9327,30.9789,30.925,30.9558,58700.0
2014-11-25 12:50:00,40.24,40.25,40.19,40.2,24900.0,30.9635,30.9712,30.925,30.9327,24900.0
2014-11-25 13:00:00,40.2,40.2,40.16,40.17,17100.0,30.9327,30.9327,30.902,30.9096,17100.0
2014-11-25 13:10:00,40.17,40.18,40.14,40.14,15600.0,30.9096,30.9173,30.8866,30.8866,15600.0
2014-11-25 13:20:00,40.14,40.17,40.13,40.16,26200.0,30.8866,30.9096,30.8789,30.902,26200.0
2014-11-25 13:30:00,40.16,40.17,40.14,40.14,15300.0,30.902,30.9096,30.8866,30.8866,15300.0
2014-11-25 13:40:00,40.14,40.15,40.13,40.14,23800.0,30.8866,30.8943,30.8789,30.8866,23800.0
2014-11-25 13:50:00,40.14,40.15,40.13,40.14,24300.0,30.8866,30.8943,30.8789,30.8866,24300.0
2014-11-25 14:00:00,40.13,40.15,40.11,40.12,55600.0,30.8789,30.8943,30.8635,30.8712,55600.0
2014-11-25 14:10:00,40.12,40.12,40.09,40.11,44300.0,30.8712,30.8712,30.8481,30.8635,44300.0
2014-11-25 14:20:00,40.1,40.12,40.09,40.1,35400.0,30.8558,30.8712,30.8481,30.8558,35400.0
2014-11-25 14:30:00,40.1,40.11,40.08,40.09,30100.0,30.8558,30.8635,30.8404,30.8481,30100.0
2014-11-25 14:40:00,40.09,40.09,40.02,40.05,55400.0,30.8481,30.8481,30.7942,30.8173,55400.0
2014-11-25 14:50:00,40.04,40.07,40.04,40.07,37200.0,30.8096,30.8327,30.8096,30.8327,37200.0
2014-11-25 15:00:00,40.07,40.11,40.05,40.09,51900.0,30.8327,30.8635,30.8173,30.8481,51900.0
2014-11-25 15:10:00,40.09,40.1,40.08,40.09,43300.0,30.8481,30.8558,30.8404,30.8481,43300.0
2014-11-25 15:20:00,40.09,40.09,40.06,40.07,127500.0,30.8481,30.8481,30.825,30.8327,127500.0
2014-11-25 15:30:00,40.07,40.09,40.05,40.05,55000.0,30.8327,30.8481,30.8173,30.8173,55000.0
2014-11-25 15:40:00,40.05,40.07,40.04,40.07,80600.0,30.8173,30.8327,30.8096,30.8327,80600.0
2014-11-25 15:50:00,40.07,40.11,40.07,40.1,464200.0,30.8327,30.8635,30.8327,30.8558,464200.0
2014-11-26 09:30:00,40.05,40.19,40.02,40.11,52400.0,30.8173,30.925,30.7942,30.8635,52400.0
2014-11-26 09:40:00,40.11,40.11,40.01,40.02,50600.0,30.8635,30.8635,30.7865,30.7942,50600.0
2014-11-26 09:50:00,40.03,40.08,40.02,40.07,20200.0,30.8019,30.8404,30.7942,30.8327,20200.0
2014-11-26 10:00:00,40.06,40.1,40.02,40.06,39100.0,30.825,30.8558,30.7942,30.825,39100.0
2014-11-26 10:10:00,40.06,40.11,40.06,40.08,20600.0,30.825,30.8635,30.825,30.8404,20600.0
2014-11-26 10:20:00,40.08,40.11,40.08,40.1,18100.0,30.8404,30.8635,30.8404,30.8558,18100.0
2014-11-26 10:30:00,40.09,40.14,40.09,40.12,29500.0,30.8481,30.8866,30.8481,30.8712,29500.0
2014-11-26 10:40:00,40.11,40.13,40.08,40.11,19000.0,30.8635,30.8789,30.8404,30.8635,19000.0
2014-11-26 10:50:00,40.11,40.14,40.11,40.13,31800.0,30.8635,30.8866,30.8635,30.8789,31800.0
2014-11-26 11:00:00,40.14,40.15,40.11,40.12,53500.0,30.8866,30.8943,30.8635,30.8712,53500.0
2014-11-26 11:10:00,40.12,40.12,40.08,40.09,45100.0,30.8712,30.8712,30.8404,30.8481,45100.0
2014-11-26 11:20:00,40.09,40.12,40.08,40.11,19700.0,30.8481,30.8712,30.8404,30.8635,19700.0
2014-11-26 11:30:00,40.11,40.16,40.11,40.14,47700.0,30.8635,30.902,30.8635,30.8866,47700.0
2014-11-26 11:40:00,40.14,40.15,40.13,40.14,18400.0,30.8866,30.8943,30.8789,30.8866,18400.0
2014-11-26 11:50:00,40.15,40.15,40.12,40.14,43600.0,30.8943,30.8943,30.8712,30.8866,43600.0
2014-11-26 12:00:00,40.13,40.13,40.07,40.08,26900.0,30.8789,30.8789,30.8327,30.8404,26900.0
2014-11-26 12:10:00,40.08,40.09,40.06,40.07,12400.0,30.8404,30.8481,30.825,30.8327,12400.0
2014-11-26 12:20:00,40.07,40.08,40.04,40.04,10600.0,30.8327,30.8404,30.8096,30.8096,10600.0
2014-11-26 12:30:00,40.03,40.04,39.98,39.98,33300.0,30.8019,30.8096,30.7634,30.7634,33300.0
2014-11-26 12:40:00,39.99,40.01,39.98,40.0,26400.0,30.7711,30.7865,30.7634,30.7788,26400.0
2014-11-26 12:50:00,40.01,40.05,40.0,40.05,45700.0,30.7865,30.8173,30.7788,30.8173,45700.0
2014-11-26 13:00:00,40.05,40.09,40.04,40.08,26700.0,30.8173,30.8481,30.8096,30.8404,26700.0
2014-11-26 13:10:00,40.08,40.14,40.07,40.13,29900.0,30.8404,30.8866,30.8327,30.8789,29900.0
2014-11-26 13:20:00,40.13,40.14,40.1,40.11,15400.0,30.8789,30.8866,30.8558,30.8635,15400.0
2014-11-26 13:30:00,40.11,40.12,40.08,40.08,9300.0,30.8635,30.8712,30.8404,30.8404,9300.0
2014-11-26 13:40:00,40.09,40.1,40.08,40.1,11100.0,30.8481,30.8558,30.8404,30.8558,11100.0
2014-11-26 13:50:00,40.1,40.1,40.07,40.08,20900.0,30.8558,30.8558,30.8327,30.8404,20900.0
2014-11-26 14:00:00,40.08,40.09,40.06,40.06,15000.0,30.8404,30.8481,30.825,30.825,15000.0
2014-11-26 14:10:00,40.06,40.07,40.05,40.05,11900.0,30.825,30.8327,30.8173,30.8173,11900.0
2014-11-26 14:20:00,40.05,40.1,40.05,40.09,42100.0,30.8173,30.8558,30.8173,30.8481,42100.0
2014-11-26 14:30:00,40.09,40.12,40.09,40.11,14900.0,30.8481,30.8712,30.8481,30.8635,14900.0
2014-11-26 14:40:00,40.12,40.13,40.11,40.13,8600.0,30.8712,30.8789,30.8635,30.8789,8600.0
2014-11-26 14:50:00,40.13,40.13,40.11,40.11,18000.0,30.8789,30.8789,30.8635,30.8635,18000.0
2014-11-26 15:00:00,40.11,40.13,40.11,40.13,16000.0,30.8635,30.8789,30.8635,30.8789,16000.0
2014-11-26 15:10:00,40.13,40.15,40.12,40.15,23000.0,30.8789,30.8943,30.8712,30.8943,23000.0
2014-11-26 15:20:00,40.15,40.15,40.14,40.14,28500.0,30.8943,30.8943,30.8866,30.8866,28500.0
2014-11-26 15:30:00,40.15,40.15,40.14,40.15,38900.0,30.8943,30.8943,30.8866,30.8943,38900.0
2014-11-26 15:40:00,40.14,40.19,40.14,40.18,96800.0,30.8866,30.925,30.8866,30.9173,96800.0
2014-11-26 15:50:00,40.19,40.22,40.18,40.21,188500.0,30.925,30.9481,30.9173,30.9404,188500.0
2014-11-28 09:30:00,40.2,40.27,40.15,40.2,109600.0,30.9327,30.9866,30.8943,30.9327,109600.0
2014-11-28 09:40:00,40.21,40.24,40.11,40.17,49000.0,30.9404,30.9635,30.8635,30.9096,49000.0
2014-11-28 09:50:00,40.16,40.17,40.08,40.1,61700.0,30.902,30.9096,30.8404,30.8558,61700.0
2014-11-28 10:00:00,40.11,40.14,40.07,40.09,44800.0,30.8635,30.8866,30.8327,30.8481,44800.0
2014-11-28 10:10:00,40.08,40.15,40.08,40.14,77200.0,30.8404,30.8943,30.8404,30.8866,77200.0
2014-11-28 10:20:00,40.14,40.14,40.05,40.07,40000.0,30.8866,30.8866,30.8173,30.8327,40000.0
2014-11-28 10:30:00,40.07,40.08,40.03,40.03,34600.0,30.8327,30.8404,30.8019,30.8019,34600.0
2014-11-28 10:40:00,40.04,40.08,40.03,40.07,34100.0,30.8096,30.8404,30.8019,30.8327,34100.0
2014-11-28 10:50:00,40.07,40.08,40.02,40.05,45300.0,30.8327,30.8404,30.7942,30.8173,45300.0
2014-11-28 11:00:00,40.05,40.08,40.01,40.01,31000.0,30.8173,30.8404,30.7865,30.7865,31000.0
2014-11-28 11:10:00,40.01,40.04,40.0,40.04,34400.0,30.7865,30.8096,30.7788,30.8096,34400.0
2014-11-28 11:20:00,40.04,40.06,40.03,40.05,36700.0,30.8096,30.825,30.8019,30.8173,36700.0
2014-11-28 11:30:00,40.05,40.1,40.04,40.09,58100.0,30.8173,30.8558,30.8096,30.8481,58100.0
2014-11-28 11:40:00,40.09,40.09,40.01,40.02,48400.0,30.8481,30.8481,30.7865,30.7942,48400.0
2014-11-28 11:50:00,40.02,40.07,40.01,40.03,53900.0,30.7942,30.8327,30.7865,30.8019,53900.0
2014-11-28 12:00:00,40.03,40.05,40.0,40.0,60400.0,30.8019,30.8173,30.7788,30.7788,60400.0
2014-11-28 12:10:00,40.0,40.04,39.99,40.02,48100.0,30.7788,30.8096,30.7711,30.7942,48100.0
2014-11-28 12:20:00,40.02,40.04,39.99,40.0,27400.0,30.7942,30.8096,30.7711,30.7788,27400.0
2014-11-28 12:30:00,40.0,40.04,39.99,40.02,41700.0,30.7788,30.8096,30.7711,30.7942,41700.0
2014-11-28 12:40:00,40.02,40.05,39.98,40.01,108800.0,30.7942,30.8173,30.7634,30.7865,108800.0
2014-11-28 12:50:00,40.01,40.05,39.98,40.05,143600.0,30.7865,30.8173,30.7634,30.8173,143600.0
2014-12-01 09:30:00,39.95,39.95,39.51,39.53,170500.0,30.7404,30.7404,30.4018,30.4172,170500.0
2014-12-01 09:40:00,39.53,39.59,39.42,39.48,129400.0,30.4172,30.4634,30.3325,30.3787,129400.0
2014-12-01 09:50:00,39.47,39.47,39.3,39.39,98700.0,30.371,30.371,30.2402,30.3095,98700.0
2014-12-01 10:00:00,39.38,39.45,39.37,39.4,47600.0,30.3018,30.3556,30.2941,30.3172,47600.0
2014-12-01 10:10:00,39.41,39.53,39.4,39.48,53600.0,30.3248,30.4172,30.3172,30.3787,53600.0
2014-12-01 10:20:00,39.49,39.57,39.49,39.53,49500.0,30.3864,30.448,30.3864,30.4172,49500.0
2014-12-01 10:30:00,39.54,39.54,39.43,39.44,38400.0,30.4249,30.4249,30.3402,30.3479,38400.0
2014-12-01 10:40:00,39.45,39.45,39.36,39.39,56400.0,30.3556,30.3556,30.2864,30.3095,56400.0
2014-12-01 10:50:00,39.38,39.39,39.31,39.37,47300.0,30.3018,30.3095,30.2479,30.2941,47300.0
2014-12-01 11:00:00,39.36,39.37,39.29,39.35,85300.0,30.2864,30.2941,30.2325,30.2787,85300.0
2014-12-01 11:10:00,39.35,39.43,39.35,39.42,65000.0,30.2787,30.3402,30.2787,30.3325,65000.0
2014-12-01 11:20:00,39.43,39.47,39.42,39.43,76900.0,30.3402,30.371,30.3325,30.3402,76900.0
2014-12-01 11:30:00,39.43,39.46,39.42,39.45,52200.0,30.3402,30.3633,30.3325,30.3556,52200.0
2014-12-01 11:40:00,39.44,39.49,39.42,39.48,40100.0,30.3479,30.3864,30.3325,30.3787,40100.0
2014-12-01 11:50:00,39.48,39.5,39.44,39.46,36000.0,30.3787,30.3941,30.3479,30.3633,36000.0
2014-12-01 12:00:00,39.46,39.47,39.42,39.42,41100.0,30.3633,30.371,30.3325,30.3325,41100.0
2014-12-01 12:10:00,39.43,39.5,39.42,39.46,32700.0,30.3402,30.3941,30.3325,30.3633,32700.0
2014-12-01 12:20:00,39.46,39.49,39.43,39.44,49000.0,30.3633,30.3864,30.3402,30.3479,49000.0
2014-12-01 12:30:00,39.44,39.47,39.42,39.43,39200.0,30.3479,30.371,30.3325,30.3402,39200.0
2014-12-01 12:40:00,39.43,39.46,39.43,39.46,28400.0,30.3402,30.3633,30.3402,30.3633,28400.0
2014-12-01 12:50:00,39.47,39.6,39.46,39.58,57300.0,30.371,30.471,30.3633,30.4557,57300.0
2014-12-01 13:00:00,39.58,39.61,39.55,39.57,39000.0,30.4557,30.4787,30.4326,30.448,39000.0
2014-12-01 13:10:00,39.57,39.63,39.55,39.6,26500.0,30.448,30.4941,30.4326,30.471,26500.0
2014-12-01 13:20:00,39.6,39.65,39.57,39.58,34900.0,30.471,30.5095,30.448,30.4557,34900.0
2014-12-01 13:30:00,39.59,39.65,39.58,39.64,36200.0,30.4634,30.5095,30.4557,30.5018,36200.0
2014-12-01 13:40:00,39.64,39.71,39.63,39.69,53000.0,30.5018,30.5557,30.4941,30.5403,53000.0
2014-12-01 13:50:00,39.68,39.69,39.63,39.65,32800.0,30.5326,30.5403,30.4941,30.5095,32800.0
2014-12-01 14:00:00,39.65,39.66,39.6,39.63,42700.0,30.5095,30.5172,30.471,30.4941,42700.0
2014-12-01 14:10:00,39.63,39.64,39.58,39.62,45500.0,30.4941,30.5018,30.4557,30.4864,45500.0
2014-12-01 14:20:00,39.61,39.62,39.57,39.59,49500.0,30.4787,30.4864,30.448,30.4634,49500.0
2014-12-01 14:30:00,39.6,39.65,39.6,39.63,51900.0,30.471,30.5095,30.471,30.4941,51900.0
2014-12-01 14:40:00,39.63,39.65,39.61,39.65,26500.0,30.4941,30.5095,30.4787,30.5095,26500.0
2014-12-01 14:50:00,39.65,39.67,39.62,39.65,24200.0,30.5095,30.5249,30.4864,30.5095,24200.0
2014-12-01 15:00:00,39.64,39.7,39.63,39.68,52700.0,30.5018,30.548,30.4941,30.5326,52700.0
2014-12-01 15:10:00,39.69,39.77,39.67,39.76,94700.0,30.5403,30.6019,30.5249,30.5942,94700.0
2014-12-01 15:20:00,39.76,39.79,39.74,39.75,63500.0,30.5942,30.6172,30.5788,30.5865,63500.0
2014-12-01 15:30:00,39.75,39.76,39.66,39.67,64200.0,30.5865,30.5942,30.5172,30.5249,64200.0
2014-12-01 15:40:00,39.67,39.69,39.61,39.63,110000.0,30.5249,30.5403,30.4787,30.4941,110000.0
2014-12-01 15:50:00,39.62,39.62,39.58,39.6,209100.0,30.4864,30.4864,30.4557,30.471,209100.0
2014-12-02 09:30:00,39.76,40.05,39.7,39.99,192100.0,30.5942,30.8173,30.548,30.7711,192100.0
2014-12-02 09:40:00,39.99,40.0,39.77,39.79,99300.0,30.7711,30.7788,30.6019,30.6172,99300.0
2014-12-02 09:50:00,39.79,39.91,39.73,39.87,268900.0,30.6172,30.7096,30.5711,30.6788,268900.0
2014-12-02 10:00:00,39.88,39.99,39.88,39.99,70800.0,30.6865,30.7711,30.6865,30.7711,70800.0
2014-12-02 10:10:00,39.99,40.08,39.96,40.05,140200.0,30.7711,30.8404,30.7481,30.8173,140200.0
2014-12-02 10:20:00,40.05,40.06,39.98,40.01,82600.0,30.8173,30.825,30.7634,30.7865,82600.0
2014-12-02 10:30:00,40.01,40.06,39.99,40.02,45900.0,30.7865,30.825,30.7711,30.7942,45900.0
2014-12-02 10:40:00,40.02,40.12,40.02,40.11,71600.0,30.7942,30.8712,30.7942,30.8635,71600.0
2014-12-02 10:50:00,40.1,40.21,40.08,40.2,51500.0,30.8558,30.9404,30.8404,30.9327,51500.0
2014-12-02 11:00:00,40.21,40.25,40.19,40.23,87000.0,30.9404,30.9712,30.925,30.9558,87000.0
2014-12-02 11:10:00,40.22,40.32,40.21,40.28,84000.0,30.9481,31.0251,30.9404,30.9943,84000.0
2014-12-02 11:20:00,40.28,40.28,40.16,40.17,54000.0,30.9943,30.9943,30.902,30.9096,54000.0
2014-12-02 11:30:00,40.17,40.18,40.12,40.16,67300.0,30.9096,30.9173,30.8712,30.902,67300.0
2014-12-02 11:40:00,40.15,40.18,40.15,40.17,30400.0,30.8943,30.9173,30.8943,30.9096,30400.0
2014-12-02 11:50:00,40.17,40.2,40.12,40.19,40100.0,30.9096,30.9327,30.8712,30.925,40100.0
2014-12-02 12:00:00,40.18,40.21,40.16,40.19,37700.0,30.9173,30.9404,30.902,30.925,37700.0
2014-12-02 12:10:00,40.18,40.2,40.15,40.19,49700.0,30.9173,30.9327,30.8943,30.925,49700.0
2014-12-02 12:20:00,40.19,40.19,40.16,40.18,45600.0,30.925,30.925,30.902,30.9173,45600.0
2014-12-02 12:30:00,40.17,40.18,40.09,40.11,62600.0,30.9096,30.9173,30.8481,30.8635,62600.0
2014-12-02 12:40:00,40.1,40.14,40.09,40.12,26500.0,30.8558,30.8866,30.8481,30.8712,26500.0
2014-12-02 12:50:00,40.11,40.11,40.06,40.06,94800.0,30.8635,30.8635,30.825,30.825,94800.0
2014-12-02 13:00:00,40.05,40.08,40.03,40.07,70000.0,30.8173,30.8404,30.8019,30.8327,70000.0
2014-12-02 13:10:00,40.06,40.09,40.05,40.07,29500.0,30.825,30.8481,30.8173,30.8327,29500.0
2014-12-02 13:20:00,40.08,40.08,40.01,40.05,58300.0,30.8404,30.8404,30.7865,30.8173,58300.0
2014-12-02 13:30:00,40.06,40.06,40.03,40.04,19300.0,30.825,30.825,30.8019,30.8096,19300.0
2014-12-02 13:40:00,40.04,40.07,40.02,40.04,84000.0,30.8096,30.8327,30.7942,30.8096,84000.0
2014-12-02 13:50:00,40.04,40.06,40.03,40.06,46000.0,30.8096,30.825,30.8019,30.825,46000.0
2014-12-02 14:00:00,40.06,40.18,40.06,40.18,216800.0,30.825,30.9173,30.825,30.9173,216800.0
2014-12-02 14:10:00,40.18,40.22,40.18,40.21,102500.0,30.9173,30.9481,30.9173,30.9404,102500.0
2014-12-02 14:20:00,40.21,40.26,40.21,40.23,42600.0,30.9404,30.9789,30.9404,30.9558,42600.0
2014-12-02 14:30:00,40.23,40.24,40.18,40.18,41700.0,30.9558,30.9635,30.9173,30.9173,41700.0
2014-12-02 14:40:00,40.19,40.3,40.18,40.3,70600.0,30.925,31.0097,30.9173,31.0097,70600.0
2014-12-02 14:50:00,40.3,40.33,40.29,40.3,79100.0,31.0097,31.0328,31.002,31.0097,79100.0
2014-12-02 15:00:00,40.3,40.3,40.27,40.28,72500.0,31.0097,31.0097,30.9866,30.9943,72500.0
2014-12-02 15:10:00,40.28,40.29,40.24,40.25,53200.0,30.9943,31.002,30.9635,30.9712,53200.0
2014-12-02 15:20:00,40.25,40.26,40.19,40.22,75800.0,30.9712,30.9789,30.925,30.9481,75800.0
2014-12-02 15:30:00,40.22,40.27,40.2,40.24,86500.0,30.9481,30.9866,30.9327,30.9635,86500.0
2014-12-02 15:40:00,40.24,40.27,40.22,40.23,132300.0,30.9635,30.9866,30.9481,30.9558,132300.0
2014-12-02 15:50:00,40.23,40.29,40.23,40.28,246800.0,30.9558,31.002,30.9558,30.9943,246800.0
2014-12-03 09:30:00,40.21,40.39,40.17,40.38,120400.0,30.9404,31.0789,30.9096,31.0712,120400.0
2014-12-03 09:40:00,40.38,40.51,40.38,40.46,142200.0,31.0712,31.1713,31.0712,31.1328,142200.0
2014-12-03 09:50:00,40.46,40.65,40.46,40.64,121900.0,31.1328,31.279,31.1328,31.2713,121900.0
2014-12-03 10:00:00,40.64,40.81,40.64,40.79,300800.0,31.2713,31.4021,31.2713,31.3867,300800.0
2014-12-03 10:10:00,40.79,40.8,40.67,40.71,119200.0,31.3867,31.3944,31.2944,31.3252,119200.0
2014-12-03 10:20:00,40.71,40.72,40.58,40.58,164500.0,31.3252,31.3329,31.2251,31.2251,164500.0
2014-12-03 10:30:00,40.59,40.6,40.54,40.58,108800.0,31.2328,31.2405,31.1944,31.2251,108800.0
2014-12-03 10:40:00,40.58,40.58,40.49,40.5,50900.0,31.2251,31.2251,31.1559,31.1636,50900.0
2014-12-03 10:50:00,40.5,40.51,40.44,40.45,50000.0,31.1636,31.1713,31.1174,31.1251,50000.0
2014-12-03 11:00:00,40.44,40.55,40.43,40.55,56700.0,31.1174,31.202,31.1097,31.202,56700.0
2014-12-03 11:10:00,40.54,40.58,40.48,40.5,43800.0,31.1944,31.2251,31.1482,31.1636,43800.0
2014-12-03 11:20:00,40.5,40.51,40.47,40.5,45100.0,31.1636,31.1713,31.1405,31.1636,45100.0
2014-12-03 11:30:00,40.51,40.52,40.41,40.42,44900.0,31.1713,31.179,31.0943,31.102,44900.0
2014-12-03 11:40:00,40.43,40.44,40.4,40.43,42400.0,31.1097,31.1174,31.0866,31.1097,42400.0
2014-12-03 11:50:00,40.42,40.45,40.42,40.44,27100.0,31.102,31.1251,31.102,31.1174,27100.0
2014-12-03 12:00:00,40.44,40.45,40.42,40.43,23700.0,31.1174,31.1251,31.102,31.1097,23700.0
2014-12-03 12:10:00,40.42,40.43,40.41,40.42,37700.0,31.102,31.1097,31.0943,31.102,37700.0
2014-12-03 12:20:00,40.41,40.42,40.33,40.34,48900.0,31.0943,31.102,31.0328,31.0405,48900.0
2014-12-03 12:30:00,40.34,40.34,40.31,40.31,41500.0,31.0405,31.0405,31.0174,31.0174,41500.0
2014-12-03 12:40:00,40.31,40.38,40.31,40.38,49500.0,31.0174,31.0712,31.0174,31.0712,49500.0
2014-12-03 12:50:00,40.38,40.43,40.37,40.41,52500.0,31.0712,31.1097,31.0635,31.0943,52500.0
2014-12-03 13:00:00,40.41,40.42,40.4,40.4,28200.0,31.0943,31.102,31.0866,31.0866,28200.0
2014-12-03 13:10:00,40.4,40.4,40.36,40.37,33600.0,31.0866,31.0866,31.0558,31.0635,33600.0
2014-12-03 13:20:00,40.36,40.37,40.35,40.37,50900.0,31.0558,31.0635,31.0482,31.0635,50900.0
2014-12-03 13:30:00,40.37,40.38,40.36,40.38,53000.0,31.0635,31.0712,31.0558,31.0712,53000.0
2014-12-03 13:40:00,40.38,40.38,40.36,40.37,39300.0,31.0712,31.0712,31.0558,31.0635,39300.0
2014-12-03 13:50:00,40.37,40.37,40.3,40.3,83900.0,31.0635,31.0635,31.0097,31.0097,83900.0
2014-12-03 14:00:00,40.3,40.33,40.28,40.32,56500.0,31.0097,31.0328,30.9943,31.0251,56500.0
2014-12-03 14:10:00,40.32,40.34,40.31,40.31,113800.0,31.0251,31.0405,31.0174,31.0174,113800.0
2014-12-03 14:20:00,40.31,40.32,40.3,40.31,47800.0,31.0174,31.0251,31.0097,31.0174,47800.0
2014-12-03 14:30:00,40.3,40.32,40.3,40.32,56700.0,31.0097,31.0251,31.0097,31.0251,56700.0
2014-12-03 14:40:00,40.32,40.38,40.31,40.34,47200.0,31.0251,31.0712,31.0174,31.0405,47200.0
2014-12-03 14:50:00,40.34,40.39,40.34,40.39,27400.0,31.0405,31.0789,31.0405,31.0789,27400.0
2014-12-03 15:00:00,40.39,40.42,40.38,40.39,56500.0,31.0789,31.102,31.0712,31.0789,56500.0
2014-12-03 15:10:00,40.39,40.42,40.39,40.4,121400.0,31.0789,31.102,31.0789,31.0866,121400.0
2014-12-03 15:20:00,40.41,40.43,40.4,40.43,108200.0,31.0943,31.1097,31.0866,31.1097,108200.0
2014-12-03 15:30:00,40.43,40.49,40.43,40.47,81300.0,31.1097,31.1559,31.1097,31.1405,81300.0
2014-12-03 15:40:00,40.47,40.48,40.43,40.44,160100.0,31.1405,31.1482,31.1097,31.1174,160100.0
2014-12-03 15:50:00,40.44,40.44,40.4,40.41,253500.0,31.1174,31.1174,31.0866,31.0943,253500.0
2014-12-04 09:30:00,40.26,40.43,40.26,40.3,113200.0,30.9789,31.1097,30.9789,31.0097,113200.0
2014-12-04 09:40:00,40.29,40.34,40.24,40.25,111400.0,31.002,31.0405,30.9635,30.9712,111400.0
2014-12-04 09:50:00,40.25,40.25,40.18,40.18,68400.0,30.9712,30.9712,30.9173,30.9173,68400.0
2014-12-04 10:00:00,40.18,40.25,40.16,40.17,89900.0,30.9173,30.9712,30.902,30.9096,89900.0
2014-12-04 10:10:00,40.16,40.29,40.15,40.27,67500.0,30.902,31.002,30.8943,30.9866,67500.0
2014-12-04 10:20:00,40.27,40.28,40.23,40.24,57100.0,30.9866,30.9943,30.9558,30.9635,57100.0
2014-12-04 10:30:00,40.24,40.24,40.12,40.16,82900.0,30.9635,30.9635,30.8712,30.902,82900.0
2014-12-04 10:40:00,40.16,40.2,40.1,40.15,51200.0,30.902,30.9327,30.8558,30.8943,51200.0
2014-12-04 10:50:00,40.14,40.23,40.13,40.2,65300.0,30.8866,30.9558,30.8789,30.9327,65300.0
2014-12-04 11:00:00,40.2,40.2,40.14,40.2,59100.0,30.9327,30.9327,30.8866,30.9327,59100.0
2014-12-04 11:10:00,40.2,40.21,40.18,40.2,47000.0,30.9327,30.9404,30.9173,30.9327,47000.0
2014-12-04 11:20:00,40.2,40.22,40.16,40.16,78500.0,30.9327,30.9481,30.902,30.902,78500.0
2014-12-04 11:30:00,40.17,40.26,40.15,40.24,47600.0,30.9096,30.9789,30.8943,30.9635,47600.0
2014-12-04 11:40:00,40.23,40.32,40.23,40.32,34100.0,30.9558,31.0251,30.9558,31.0251,34100.0
2014-12-04 11:50:00,40.32,40.37,40.29,40.34,27900.0,31.0251,31.0635,31.002,31.0405,27900.0
2014-12-04 12:00:00,40.34,40.35,40.29,40.32,88900.0,31.0405,31.0482,31.002,31.0251,88900.0
2014-12-04 12:10:00,40.32,40.33,40.29,40.3,47800.0,31.0251,31.0328,31.002,31.0097,47800.0
2014-12-04 12:20:00,40.3,40.31,40.27,40.28,21100.0,31.0097,31.0174,30.9866,30.9943,21100.0
2014-12-04 12:30:00,40.28,40.5,40.28,40.4,125100.0,30.9943,31.1636,30.9943,31.0866,125100.0
2014-12-04 12:40:00,40.4,40.41,40.35,40.35,36500.0,31.0866,31.0943,31.0482,31.0482,36500.0
2014-12-04 12:50:00,40.35,40.35,40.29,40.3,18100.0,31.0482,31.0482,31.002,31.0097,18100.0
2014-12-04 13:00:00,40.31,40.36,40.31,40.33,54300.0,31.0174,31.0558,31.0174,31.0328,54300.0
2014-12-04 13:10:00,40.33,40.35,40.29,40.31,46800.0,31.0328,31.0482,31.002,31.0174,46800.0
2014-12-04 13:20:00,40.3,40.31,40.29,40.31,34400.0,31.0097,31.0174,31.002,31.0174,34400.0
2014-12-04 13:30:00,40.3,40.32,40.28,40.3,46800.0,31.0097,31.0251,30.9943,31.0097,46800.0
2014-12-04 13:40:00,40.3,40.35,40.3,40.34,15000.0,31.0097,31.0482,31.0097,31.0405,15000.0
2014-12-04 13:50:00,40.35,40.37,40.34,40.34,26900.0,31.0482,31.0635,31.0405,31.0405,26900.0
2014-12-04 14:00:00,40.34,40.36,40.33,40.34,72300.0,31.0405,31.0558,31.0328,31.0405,72300.0
2014-12-04 14:10:00,40.33,40.34,40.32,40.32,30700.0,31.0328,31.0405,31.0251,31.0251,30700.0
2014-12-04 14:20:00,40.32,40.33,40.29,40.3,72600.0,31.0251,31.0328,31.002,31.0097,72600.0
2014-12-04 14:30:00,40.31,40.31,40.28,40.3,97200.0,31.0174,31.0174,30.9943,31.0097,97200.0
2014-12-04 14:40:00,40.3,40.36,40.3,40.36,44400.0,31.0097,31.0558,31.0097,31.0558,44400.0
2014-12-04 14:50:00,40.36,40.36,40.33,40.34,64500.0,31.0558,31.0558,31.0328,31.0405,64500.0
2014-12-04 15:00:00,40.34,40.36,40.32,40.33,116200.0,31.0405,31.0558,31.0251,31.0328,116200.0
2014-12-04 15:10:00,40.33,40.33,40.3,40.32,100600.0,31.0328,31.0328,31.0097,31.0251,100600.0
2014-12-04 15:20:00,40.32,40.32,40.24,40.29,131300.0,31.0251,31.0251,30.9635,31.002,131300.0
2014-12-04 15:30:00,40.29,40.38,40.27,40.36,99900.0,31.002,31.0712,30.9866,31.0558,99900.0
2014-12-04 15:40:00,40.37,40.4,40.34,40.39,89100.0,31.0635,31.0866,31.0405,31.0789,89100.0
2014-12-04 15:50:00,40.39,40.41,40.35,40.37,125500.0,31.0789,31.0943,31.0482,31.0635,125500.0
2014-12-05 09:30:00,40.58,40.98,40.47,40.9,362300.0,31.2251,31.5329,31.1405,31.4714,362300.0
2014-12-05 09:40:00,40.91,40.97,40.8,40.92,146200.0,31.4791,31.5252,31.3944,31.4867,146200.0
2014-12-05 09:50:00,40.94,41.13,40.94,41.1,237300.0,31.5021,31.6483,31.5021,31.6253,237300.0
2014-12-05 10:00:00,41.12,41.3,41.07,41.26,209900.0,31.6406,31.7791,31.6022,31.7484,209900.0
2014-12-05 10:10:00,41.26,41.29,41.21,41.27,121100.0,31.7484,31.7715,31.7099,31.7561,121100.0
2014-12-05 10:20:00,41.27,41.32,41.18,41.25,76100.0,31.7561,31.7945,31.6868,31.7407,76100.0
2014-12-05 10:30:00,41.26,41.29,41.18,41.27,60900.0,31.7484,31.7715,31.6868,31.7561,60900.0
2014-12-05 10:40:00,41.27,41.3,41.21,41.24,55200.0,31.7561,31.7791,31.7099,31.733,55200.0
2014-12-05 10:50:00,41.23,41.28,41.18,41.26,270500.0,31.7253,31.7638,31.6868,31.7484,270500.0
2014-12-05 11:00:00,41.26,41.31,41.26,41.29,82900.0,31.7484,31.7868,31.7484,31.7715,82900.0
2014-12-05 11:10:00,41.3,41.35,41.29,41.34,95600.0,31.7791,31.8176,31.7715,31.8099,95600.0
2014-12-05 11:20:00,41.34,41.42,41.32,41.42,90800.0,31.8099,31.8715,31.7945,31.8715,90800.0
2014-12-05 11:30:00,41.41,41.42,41.36,41.4,70500.0,31.8638,31.8715,31.8253,31.8561,70500.0
2014-12-05 11:40:00,41.4,41.44,41.39,41.43,54000.0,31.8561,31.8869,31.8484,31.8792,54000.0
2014-12-05 11:50:00,41.44,41.51,41.42,41.43,110800.0,31.8869,31.9407,31.8715,31.8792,110800.0
2014-12-05 12:00:00,41.44,41.44,41.4,41.43,47200.0,31.8869,31.8869,31.8561,31.8792,47200.0
2014-12-05 12:10:00,41.43,41.47,41.4,41.47,69700.0,31.8792,31.91,31.8561,31.91,69700.0
2014-12-05 12:20:00,41.47,41.47,41.4,41.4,47700.0,31.91,31.91,31.8561,31.8561,47700.0
2014-12-05 12:30:00,41.4,41.45,41.39,41.4,52900.0,31.8561,31.8946,31.8484,31.8561,52900.0
2014-12-05 12:40:00,41.39,41.42,41.39,41.41,60200.0,31.8484,31.8715,31.8484,31.8638,60200.0
2014-12-05 12:50:00,41.41,41.47,41.41,41.46,77100.0,31.8638,31.91,31.8638,31.9023,77100.0
2014-12-05 13:00:00,41.46,41.48,41.43,41.44,73800.0,31.9023,31.9177,31.8792,31.8869,73800.0
2014-12-05 13:10:00,41.44,41.45,41.4,41.41,51900.0,31.8869,31.8946,31.8561,31.8638,51900.0
2014-12-05 13:20:00,41.41,41.41,41.27,41.32,141500.0,31.8638,31.8638,31.7561,31.7945,141500.0
2014-12-05 13:30:00,41.32,41.32,41.25,41.29,71100.0,31.7945,31.7945,31.7407,31.7715,71100.0
2014-12-05 13:40:00,41.28,41.3,41.26,41.29,129100.0,31.7638,31.7791,31.7484,31.7715,129100.0
2014-12-05 13:50:00,41.29,41.29,41.27,41.27,47600.0,31.7715,31.7715,31.7561,31.7561,47600.0
2014-12-05 14:00:00,41.27,41.28,41.19,41.22,84500.0,31.7561,31.7638,31.6945,31.7176,84500.0
2014-12-05 14:10:00,41.21,41.22,41.16,41.22,82000.0,31.7099,31.7176,31.6714,31.7176,82000.0
2014-12-05 14:20:00,41.22,41.24,41.19,41.19,55400.0,31.7176,31.733,31.6945,31.6945,55400.0
2014-12-05 14:30:00,41.19,41.2,41.17,41.18,42100.0,31.6945,31.7022,31.6791,31.6868,42100.0
2014-12-05 14:40:00,41.17,41.2,41.12,41.13,47700.0,31.6791,31.7022,31.6406,31.6483,47700.0
2014-12-05 14:50:00,41.12,41.16,41.07,41.1,105200.0,31.6406,31.6714,31.6022,31.6253,105200.0
2014-12-05 15:00:00,41.09,41.19,41.08,41.16,79600.0,31.6176,31.6945,31.6099,31.6714,79600.0
2014-12-05 15:10:00,41.16,41.18,41.1,41.13,67800.0,31.6714,31.6868,31.6253,31.6483,67800.0
2014-12-05 15:20:00,41.13,41.13,41.1,41.1,50600.0,31.6483,31.6483,31.6253,31.6253,50600.0
2014-12-05 15:30:00,41.11,41.11,41.02,41.04,165300.0,31.6329,31.6329,31.5637,31.5791,165300.0
2014-12-05 15:40:00,41.03,41.07,41.0,41.01,279900.0,31.5714,31.6022,31.5483,31.556,279900.0
2014-12-05 15:50:00,41.02,41.11,41.01,41.1,218000.0,31.5637,31.6329,31.556,31.6253,218000.0
2014-12-08 09:30:00,41.27,41.29,40.97,41.13,194700.0,31.7561,31.7715,31.5252,31.6483,194700.0
2014-12-08 09:40:00,41.13,41.23,41.06,41.18,84400.0,31.6483,31.7253,31.5945,31.6868,84400.0
2014-12-08 09:50:00,41.19,41.26,41.14,41.24,49300.0,31.6945,31.7484,31.656,31.733,49300.0
2014-12-08 10:00:00,41.24,41.41,41.24,41.39,145400.0,31.733,31.8638,31.733,31.8484,145400.0
2014-12-08 10:10:00,41.39,41.39,41.32,41.37,69800.0,31.8484,31.8484,31.7945,31.833,69800.0
2014-12-08 10:20:00,41.38,41.46,41.36,41.46,81400.0,31.8407,31.9023,31.8253,31.9023,81400.0
2014-12-08 10:30:00,41.45,41.45,41.38,41.44,51400.0,31.8946,31.8946,31.8407,31.8869,51400.0
2014-12-08 10:40:00,41.44,41.52,41.41,41.52,61400.0,31.8869,31.9484,31.8638,31.9484,61400.0
2014-12-08 10:50:00,41.51,41.52,41.47,41.49,55000.0,31.9407,31.9484,31.91,31.9253,55000.0
2014-12-08 11:00:00,41.5,41.54,41.47,41.53,48700.0,31.933,31.9638,31.91,31.9561,48700.0
2014-12-08 11:10:00,41.54,41.59,41.53,41.55,68300.0,31.9638,32.0023,31.9561,31.9715,68300.0
2014-12-08 11:20:00,41.55,41.62,41.53,41.58,84700.0,31.9715,32.0254,31.9561,31.9946,84700.0
2014-12-08 11:30:00,41.58,41.62,41.58,41.59,41600.0,31.9946,32.0254,31.9946,32.0023,41600.0
2014-12-08 11:40:00,41.6,41.6,41.53,41.54,61100.0,32.01,32.01,31.9561,31.9638,61100.0
2014-12-08 11:50:00,41.55,41.56,41.5,41.5,69600.0,31.9715,31.9792,31.933,31.933,69600.0
2014-12-08 12:00:00,41.5,41.55,41.5,41.53,41800.0,31.933,31.9715,31.933,31.9561,41800.0
2014-12-08 12:10:00,41.52,41.52,41.38,41.41,75200.0,31.9484,31.9484,31.8407,31.8638,75200.0
2014-12-08 12:20:00,41.4,41.46,41.37,41.44,61900.0,31.8561,31.9023,31.833,31.8869,61900.0
2014-12-08 12:30:00,41.42,41.43,41.36,41.41,79400.0,31.8715,31.8792,31.8253,31.8638,79400.0
2014-12-08 12:40:00,41.41,41.46,41.38,41.42,63000.0,31.8638,31.9023,31.8407,31.8715,63000.0
2014-12-08 12:50:00,41.41,41.44,41.35,41.38,59700.0,31.8638,31.8869,31.8176,31.8407,59700.0
2014-12-08 13:00:00,41.39,41.46,41.37,41.4,44600.0,31.8484,31.9023,31.833,31.8561,44600.0
2014-12-08 13:10:00,41.4,41.4,41.28,41.29,102600.0,31.8561,31.8561,31.7638,31.7715,102600.0
2014-12-08 13:20:00,41.28,41.29,41.21,41.23,84400.0,31.7638,31.7715,31.7099,31.7253,84400.0
2014-12-08 13:30:00,41.23,41.23,41.11,41.15,144400.0,31.7253,31.7253,31.6329,31.6637,144400.0
2014-12-08 13:40:00,41.14,41.2,41.11,41.19,46900.0,31.656,31.7022,31.6329,31.6945,46900.0
2014-12-08 13:50:00,41.19,41.21,41.09,41.11,55400.0,31.6945,31.7099,31.6176,31.6329,55400.0
2014-12-08 14:00:00,41.1,41.15,41.03,41.15,67500.0,31.6253,31.6637,31.5714,31.6637,67500.0
2014-12-08 14:10:00,41.14,41.16,41.01,41.15,105100.0,31.656,31.6714,31.556,31.6637,105100.0
2014-12-08 14:20:00,41.14,41.26,41.12,41.24,68000.0,31.656,31.7484,31.6406,31.733,68000.0
2014-12-08 14:30:00,41.24,41.29,41.22,41.23,139000.0,31.733,31.7715,31.7176,31.7253,139000.0
2014-12-08 14:40:00,41.23,41.24,41.18,41.21,206400.0,31.7253,31.733,31.6868,31.7099,206400.0
2014-12-08 14:50:00,41.22,41.29,41.19,41.21,80100.0,31.7176,31.7715,31.6945,31.7099,80100.0
2014-12-08 15:00:00,41.21,41.25,41.14,41.14,86800.0,31.7099,31.7407,31.656,31.656,86800.0
2014-12-08 15:10:00,41.14,41.25,41.14,41.16,94800.0,31.656,31.7407,31.656,31.6714,94800.0
2014-12-08 15:20:00,41.16,41.31,41.14,41.26,111300.0,31.6714,31.7868,31.656,31.7484,111300.0
2014-12-08 15:30:00,41.26,41.26,41.15,41.21,126700.0,31.7484,31.7484,31.6637,31.7099,126700.0
2014-12-08 15:40:00,41.21,41.26,41.16,41.22,188600.0,31.7099,31.7484,31.6714,31.7176,188600.0
2014-12-08 15:50:00,41.21,41.31,41.21,41.26,365400.0,31.7099,31.7868,31.7099,31.7484,365400.0
2014-12-09 09:30:00,40.79,40.79,40.53,40.7,124100.0,31.3867,31.3867,31.1867,31.3175,124100.0
2014-12-09 09:40:00,40.72,40.86,40.69,40.86,126600.0,31.3329,31.4406,31.3098,31.4406,126600.0
2014-12-09 09:50:00,40.86,40.89,40.78,40.89,103900.0,31.4406,31.4637,31.379,31.4637,103900.0
2014-12-09 10:00:00,40.89,40.97,40.77,40.84,85000.0,31.4637,31.5252,31.3713,31.4252,85000.0
2014-12-09 10:10:00,40.85,40.85,40.71,40.74,72600.0,31.4329,31.4329,31.3252,31.3482,72600.0
2014-12-09 10:20:00,40.74,40.79,40.57,40.58,124200.0,31.3482,31.3867,31.2174,31.2251,124200.0
2014-12-09 10:30:00,40.59,40.67,40.56,40.67,64200.0,31.2328,31.2944,31.2097,31.2944,64200.0
2014-12-09 10:40:00,40.67,40.75,40.65,40.71,108000.0,31.2944,31.3559,31.279,31.3252,108000.0
2014-12-09 10:50:00,40.71,40.75,40.66,40.68,60000.0,31.3252,31.3559,31.2867,31.3021,60000.0
2014-12-09 11:00:00,40.69,40.71,40.6,40.61,94200.0,31.3098,31.3252,31.2405,31.2482,94200.0
2014-12-09 11:10:00,40.61,40.69,40.6,40.67,114700.0,31.2482,31.3098,31.2405,31.2944,114700.0
2014-12-09 11:20:00,40.66,40.74,40.64,40.71,77200.0,31.2867,31.3482,31.2713,31.3252,77200.0
2014-12-09 11:30:00,40.72,40.74,40.67,40.7,60800.0,31.3329,31.3482,31.2944,31.3175,60800.0
2014-12-09 11:40:00,40.7,40.73,40.65,40.68,68000.0,31.3175,31.3405,31.279,31.3021,68000.0
2014-12-09 11:50:00,40.68,40.7,40.64,40.64,65200.0,31.3021,31.3175,31.2713,31.2713,65200.0
2014-12-09 12:00:00,40.65,40.66,40.6,40.63,91300.0,31.279,31.2867,31.2405,31.2636,91300.0
2014-12-09 12:10:00,40.62,40.68,40.58,40.62,101300.0,31.2559,31.3021,31.2251,31.2559,101300.0
2014-12-09 12:20:00,40.63,40.74,40.63,40.7,48900.0,31.2636,31.3482,31.2636,31.3175,48900.0
2014-12-09 12:30:00,40.71,40.86,40.7,40.85,112300.0,31.3252,31.4406,31.3175,31.4329,112300.0
2014-12-09 12:40:00,40.86,40.9,40.84,40.9,63900.0,31.4406,31.4714,31.4252,31.4714,63900.0
2014-12-09 12:50:00,40.9,41.01,40.89,41.01,42000.0,31.4714,31.556,31.4637,31.556,42000.0
2014-12-09 13:00:00,41.01,41.02,40.9,41.01,40400.0,31.556,31.5637,31.4714,31.556,40400.0
2014-12-09 13:10:00,41.01,41.1,41.01,41.05,77500.0,31.556,31.6253,31.556,31.5868,77500.0
2014-12-09 13:20:00,41.05,41.09,41.02,41.03,27400.0,31.5868,31.6176,31.5637,31.5714,27400.0
2014-12-09 13:30:00,41.03,41.15,41.03,41.15,51600.0,31.5714,31.6637,31.5714,31.6637,51600.0
2014-12-09 13:40:00,41.16,41.16,41.07,41.07,21600.0,31.6714,31.6714,31.6022,31.6022,21600.0
2014-12-09 13:50:00,41.07,41.08,40.99,41.02,118800.0,31.6022,31.6099,31.5406,31.5637,118800.0
2014-12-09 14:00:00,41.02,41.14,41.02,41.09,72200.0,31.5637,31.656,31.5637,31.6176,72200.0
2014-12-09 14:10:00,41.09,41.11,41.01,41.03,28800.0,31.6176,31.6329,31.556,31.5714,28800.0
2014-12-09 14:20:00,41.04,41.06,41.02,41.06,31300.0,31.5791,31.5945,31.5637,31.5945,31300.0
2014-12-09 14:30:00,41.07,41.07,40.92,41.02,57700.0,31.6022,31.6022,31.4867,31.5637,57700.0
2014-12-09 14:40:00,41.01,41.09,40.92,41.05,88800.0,31.556,31.6176,31.4867,31.5868,88800.0
2014-12-09 14:50:00,41.05,41.08,41.0,41.07,68300.0,31.5868,31.6099,31.5483,31.6022,68300.0
2014-12-09 15:00:00,41.07,41.13,41.05,41.06,76100.0,31.6022,31.6483,31.5868,31.5945,76100.0
2014-12-09 15:10:00,41.07,41.09,41.02,41.04,46800.0,31.6022,31.6176,31.5637,31.5791,46800.0
2014-12-09 15:20:00,41.05,41.15,41.04,41.12,63500.0,31.5868,31.6637,31.5791,31.6406,63500.0
2014-12-09 15:30:00,41.12,41.13,41.07,41.1,134500.0,31.6406,31.6483,31.6022,31.6253,134500.0
2014-12-09 15:40:00,41.11,41.24,41.08,41.23,188400.0,31.6329,31.733,31.6099,31.7253,188400.0
2014-12-09 15:50:00,41.22,41.28,41.19,41.23,413200.0,31.7176,31.7638,31.6945,31.7253,413200.0
2014-12-10 09:30:00,41.16,41.37,41.08,41.34,98500.0,31.6714,31.833,31.6099,31.8099,98500.0
2014-12-10 09:40:00,41.33,41.4,41.17,41.17,117900.0,31.8022,31.8561,31.6791,31.6791,117900.0
2014-12-10 09:50:00,41.17,41.18,41.03,41.07,102400.0,31.6791,31.6868,31.5714,31.6022,102400.0
2014-12-10 10:00:00,41.07,41.14,41.0,41.04,92400.0,31.6022,31.656,31.5483,31.5791,92400.0
2014-12-10 10:10:00,41.04,41.16,41.0,41.15,76200.0,31.5791,31.6714,31.5483,31.6637,76200.0
2014-12-10 10:20:00,41.14,41.19,41.1,41.15,91200.0,31.656,31.6945,31.6253,31.6637,91200.0
2014-12-10 10:30:00,41.14,41.15,41.0,41.03,160500.0,31.656,31.6637,31.5483,31.5714,160500.0
2014-12-10 10:40:00,41.03,41.13,41.0,41.12,63300.0,31.5714,31.6483,31.5483,31.6406,63300.0
2014-12-10 10:50:00,41.12,41.34,41.09,41.34,98500.0,31.6406,31.8099,31.6176,31.8099,98500.0
2014-12-10 11:00:00,41.34,41.41,41.24,41.35,102300.0,31.8099,31.8638,31.733,31.8176,102300.0
2014-12-10 11:10:00,41.35,41.37,41.23,41.27,96100.0,31.8176,31.833,31.7253,31.7561,96100.0
2014-12-10 11:20:00,41.27,41.3,41.22,41.24,76900.0,31.7561,31.7791,31.7176,31.733,76900.0
2014-12-10 11:30:00,41.23,41.29,41.2,41.24,87600.0,31.7253,31.7715,31.7022,31.733,87600.0
2014-12-10 11:40:00,41.24,41.26,41.2,41.23,138200.0,31.733,31.7484,31.7022,31.7253,138200.0
2014-12-10 11:50:00,41.23,41.28,41.21,41.26,114300.0,31.7253,31.7638,31.7099,31.7484,114300.0
2014-12-10 12:00:00,41.25,41.32,41.24,41.28,114900.0,31.7407,31.7945,31.733,31.7638,114900.0
2014-12-10 12:10:00,41.28,41.36,41.23,41.26,89400.0,31.7638,31.8253,31.7253,31.7484,89400.0
2014-12-10 12:20:00,41.25,41.29,41.2,41.28,69300.0,31.7407,31.7715,31.7022,31.7638,69300.0
2014-12-10 12:30:00,41.27,41.31,41.24,41.29,101300.0,31.7561,31.7868,31.733,31.7715,101300.0
2014-12-10 12:40:00,41.29,41.33,41.26,41.3,64500.0,31.7715,31.8022,31.7484,31.7791,64500.0
2014-12-10 12:50:00,41.31,41.34,41.27,41.3,87600.0,31.7868,31.8099,31.7561,31.7791,87600.0
2014-12-10 13:00:00,41.29,41.33,41.27,41.31,64400.0,31.7715,31.8022,31.7561,31.7868,64400.0
2014-12-10 13:10:00,41.31,41.34,41.25,41.26,80000.0,31.7868,31.8099,31.7407,31.7484,80000.0
2014-12-10 13:20:00,41.26,41.26,41.2,41.22,66100.0,31.7484,31.7484,31.7022,31.7176,66100.0
2014-12-10 13:30:00,41.21,41.24,41.14,41.15,69000.0,31.7099,31.733,31.656,31.6637,69000.0
2014-12-10 13:40:00,41.15,41.17,40.98,40.99,98500.0,31.6637,31.6791,31.5329,31.5406,98500.0
2014-12-10 13:50:00,40.99,41.01,40.91,40.94,94000.0,31.5406,31.556,31.4791,31.5021,94000.0
2014-12-10 14:00:00,40.94,41.05,40.88,41.05,71400.0,31.5021,31.5868,31.456,31.5868,71400.0
2014-12-10 14:10:00,41.04,41.14,41.02,41.11,108600.0,31.5791,31.656,31.5637,31.6329,108600.0
2014-12-10 14:20:00,41.1,41.1,40.99,41.01,149300.0,31.6253,31.6253,31.5406,31.556,149300.0
2014-12-10 14:30:00,41.01,41.03,40.9,40.91,118800.0,31.556,31.5714,31.4714,31.4791,118800.0
2014-12-10 14:40:00,40.91,41.04,40.9,41.01,85200.0,31.4791,31.5791,31.4714,31.556,85200.0
2014-12-10 14:50:00,41.0,41.01,40.83,40.83,112000.0,31.5483,31.556,31.4175,31.4175,112000.0
2014-12-10 15:00:00,40.84,40.96,40.8,40.95,113900.0,31.4252,31.5175,31.3944,31.5098,113900.0
2014-12-10 15:10:00,40.95,40.99,40.89,40.93,131500.0,31.5098,31.5406,31.4637,31.4944,131500.0
2014-12-10 15:20:00,40.93,40.96,40.91,40.95,78200.0,31.4944,31.5175,31.4791,31.5098,78200.0
2014-12-10 15:30:00,40.95,40.99,40.88,40.91,176300.0,31.5098,31.5406,31.456,31.4791,176300.0
2014-12-10 15:40:00,40.91,40.92,40.76,40.8,335100.0,31.4791,31.4867,31.3636,31.3944,335100.0
2014-12-10 15:50:00,40.8,40.87,40.74,40.78,460500.0,31.3944,31.4483,31.3482,31.379,460500.0
2014-12-11 09:30:00,40.84,41.25,40.84,41.23,146300.0,31.4252,31.7407,31.4252,31.7253,146300.0
2014-12-11 09:40:00,41.21,41.27,41.1,41.12,145100.0,31.7099,31.7561,31.6253,31.6406,145100.0
2014-12-11 09:50:00,41.13,41.17,41.02,41.03,176500.0,31.6483,31.6791,31.5637,31.5714,176500.0
2014-12-11 10:00:00,41.03,41.11,41.02,41.09,94300.0,31.5714,31.6329,31.5637,31.6176,94300.0
2014-12-11 10:10:00,41.09,41.1,40.96,41.0,192000.0,31.6176,31.6253,31.5175,31.5483,192000.0
2014-12-11 10:20:00,41.0,41.07,40.96,41.07,119700.0,31.5483,31.6022,31.5175,31.6022,119700.0
2014-12-11 10:30:00,41.07,41.07,40.98,40.98,281800.0,31.6022,31.6022,31.5329,31.5329,281800.0
2014-12-11 10:40:00,40.98,40.99,40.82,40.83,101100.0,31.5329,31.5406,31.4098,31.4175,101100.0
2014-12-11 10:50:00,40.82,40.85,40.77,40.84,359300.0,31.4098,31.4329,31.3713,31.4252,359300.0
2014-12-11 11:00:00,40.84,40.91,40.79,40.8,78900.0,31.4252,31.4791,31.3867,31.3944,78900.0
2014-12-11 11:10:00,40.8,40.86,40.79,40.85,65700.0,31.3944,31.4406,31.3867,31.4329,65700.0
2014-12-11 11:20:00,40.85,40.92,40.84,40.88,58700.0,31.4329,31.4867,31.4252,31.456,58700.0
2014-12-11 11:30:00,40.88,40.93,40.86,40.93,47200.0,31.456,31.4944,31.4406,31.4944,47200.0
2014-12-11 11:40:00,40.93,40.95,40.84,40.87,97200.0,31.4944,31.5098,31.4252,31.4483,97200.0
2014-12-11 11:50:00,40.87,40.89,40.8,40.89,127300.0,31.4483,31.4637,31.3944,31.4637,127300.0
2014-12-11 12:00:00,40.9,40.95,40.88,40.94,1181600.0,31.4714,31.5098,31.456,31.5021,1181600.0
2014-12-11 12:10:00,40.94,40.95,40.9,40.91,59400.0,31.5021,31.5098,31.4714,31.4791,59400.0
2014-12-11 12:20:00,40.91,40.93,40.84,40.84,173100.0,31.4791,31.4944,31.4252,31.4252,173100.0
2014-12-11 12:30:00,40.84,40.94,40.84,40.94,105000.0,31.4252,31.5021,31.4252,31.5021,105000.0
2014-12-11 12:40:00,40.93,41.02,40.9,41.0,130000.0,31.4944,31.5637,31.4714,31.5483,130000.0
2014-12-11 12:50:00,40.99,41.11,40.98,40.99,1246200.0,31.5406,31.6329,31.5329,31.5406,1246200.0
2014-12-11 13:00:00,41.0,41.0,40.87,40.88,127900.0,31.5483,31.5483,31.4483,31.456,127900.0
2014-12-11 13:10:00,40.88,40.88,40.79,40.8,147600.0,31.456,31.456,31.3867,31.3944,147600.0
2014-12-11 13:20:00,40.8,40.81,40.73,40.76,51700.0,31.3944,31.4021,31.3405,31.3636,51700.0
2014-12-11 13:30:00,40.76,40.82,40.76,40.81,75800.0,31.3636,31.4098,31.3636,31.4021,75800.0
2014-12-11 13:40:00,40.82,40.86,40.82,40.84,43700.0,31.4098,31.4406,31.4098,31.4252,43700.0
2014-12-11 13:50:00,40.83,40.83,40.79,40.82,128400.0,31.4175,31.4175,31.3867,31.4098,128400.0
2014-12-11 14:00:00,40.8,40.88,40.79,40.86,167500.0,31.3944,31.456,31.3867,31.4406,167500.0
2014-12-11 14:10:00,40.85,40.89,40.81,40.83,88900.0,31.4329,31.4637,31.4021,31.4175,88900.0
2014-12-11 14:20:00,40.83,40.85,40.73,40.73,108300.0,31.4175,31.4329,31.3405,31.3405,108300.0
2014-12-11 14:30:00,40.73,40.78,40.69,40.75,163100.0,31.3405,31.379,31.3098,31.3559,163100.0
2014-12-11 14:40:00,40.75,40.78,40.67,40.69,186700.0,31.3559,31.379,31.2944,31.3098,186700.0
2014-12-11 14:50:00,40.69,40.71,40.62,40.65,139100.0,31.3098,31.3252,31.2559,31.279,139100.0
2014-12-11 15:00:00,40.66,40.73,40.65,40.65,150700.0,31.2867,31.3405,31.279,31.279,150700.0
2014-12-11 15:10:00,40.65,40.8,40.62,40.79,184500.0,31.279,31.3944,31.2559,31.3867,184500.0
2014-12-11 15:20:00,40.79,40.84,40.7,40.73,374800.0,31.3867,31.4252,31.3175,31.3405,374800.0
2014-12-11 15:30:00,40.73,40.77,40.62,40.62,171600.0,31.3405,31.3713,31.2559,31.2559,171600.0
2014-12-11 15:40:00,40.63,40.72,40.58,40.59,411900.0,31.2636,31.3329,31.2251,31.2328,411900.0
2014-12-11 15:50:00,40.59,40.6,40.49,40.54,497700.0,31.2328,31.2405,31.1559,31.1944,497700.0
2014-12-12 09:30:00,40.13,40.45,40.13,40.44,141300.0,30.8789,31.1251,30.8789,31.1174,141300.0
2014-12-12 09:40:00,40.42,40.52,40.37,40.46,149000.0,31.102,31.179,31.0635,31.1328,149000.0
2014-12-12 09:50:00,40.47,40.62,40.45,40.62,114600.0,31.1405,31.2559,31.1251,31.2559,114600.0
2014-12-12 10:00:00,40.63,40.63,40.49,40.52,179200.0,31.2636,31.2636,31.1559,31.179,179200.0
2014-12-12 10:10:00,40.54,40.55,40.37,40.4,214300.0,31.1944,31.202,31.0635,31.0866,214300.0
2014-12-12 10:20:00,40.39,40.53,40.38,40.41,129000.0,31.0789,31.1867,31.0712,31.0943,129000.0
2014-12-12 10:30:00,40.41,40.56,40.41,40.43,154000.0,31.0943,31.2097,31.0943,31.1097,154000.0
2014-12-12 10:40:00,40.42,40.43,40.36,40.4,121900.0,31.102,31.1097,31.0558,31.0866,121900.0
2014-12-12 10:50:00,40.39,40.43,40.29,40.31,177300.0,31.0789,31.1097,31.002,31.0174,177300.0
2014-12-12 11:00:00,40.32,40.32,40.17,40.25,137300.0,31.0251,31.0251,30.9096,30.9712,137300.0
2014-12-12 11:10:00,40.25,40.36,40.21,40.21,148400.0,30.9712,31.0558,30.9404,30.9404,148400.0
2014-12-12 11:20:00,40.22,40.25,40.09,40.13,144300.0,30.9481,30.9712,30.8481,30.8789,144300.0
2014-12-12 11:30:00,40.14,40.23,40.12,40.23,114300.0,30.8866,30.9558,30.8712,30.9558,114300.0
2014-12-12 11:40:00,40.23,40.24,40.17,40.21,95400.0,30.9558,30.9635,30.9096,30.9404,95400.0
2014-12-12 11:50:00,40.2,40.25,40.18,40.21,93500.0,30.9327,30.9712,30.9173,30.9404,93500.0
2014-12-12 12:00:00,40.21,40.25,40.17,40.19,155300.0,30.9404,30.9712,30.9096,30.925,155300.0
2014-12-12 12:10:00,40.19,40.23,40.17,40.18,88000.0,30.925,30.9558,30.9096,30.9173,88000.0
2014-12-12 12:20:00,40.18,40.26,40.15,40.26,116800.0,30.9173,30.9789,30.8943,30.9789,116800.0
2014-12-12 12:30:00,40.26,40.28,40.16,40.22,52200.0,30.9789,30.9943,30.902,30.9481,52200.0
2014-12-12 12:40:00,40.22,40.28,40.17,40.27,56800.0,30.9481,30.9943,30.9096,30.9866,56800.0
2014-12-12 12:50:00,40.28,40.28,40.22,40.24,49000.0,30.9943,30.9943,30.9481,30.9635,49000.0
2014-12-12 13:00:00,40.24,40.28,40.16,40.27,59400.0,30.9635,30.9943,30.902,30.9866,59400.0
2014-12-12 13:10:00,40.27,40.34,40.21,40.33,104700.0,30.9866,31.0405,30.9404,31.0328,104700.0
2014-12-12 13:20:00,40.34,40.37,40.25,40.28,54400.0,31.0405,31.0635,30.9712,30.9943,54400.0
2014-12-12 13:30:00,40.28,40.3,40.22,40.29,91100.0,30.9943,31.0097,30.9481,31.002,91100.0
2014-12-12 13:40:00,40.28,40.31,40.25,40.29,58100.0,30.9943,31.0174,30.9712,31.002,58100.0
2014-12-12 13:50:00,40.3,40.33,40.27,40.28,56600.0,31.0097,31.0328,30.9866,30.9943,56600.0
2014-12-12 14:00:00,40.27,40.29,40.23,40.25,72500.0,30.9866,31.002,30.9558,30.9712,72500.0
2014-12-12 14:10:00,40.26,40.27,40.23,40.26,93900.0,30.9789,30.9866,30.9558,30.9789,93900.0
2014-12-12 14:20:00,40.26,40.32,40.19,40.2,128900.0,30.9789,31.0251,30.925,30.9327,128900.0
2014-12-12 14:30:00,40.2,40.22,40.15,40.21,199200.0,30.9327,30.9481,30.8943,30.9404,199200.0
2014-12-12 14:40:00,40.2,40.25,40.2,40.22,106300.0,30.9327,30.9712,30.9327,30.9481,106300.0
2014-12-12 14:50:00,40.22,40.23,40.18,40.23,76200.0,30.9481,30.9558,30.9173,30.9558,76200.0
2014-12-12 15:00:00,40.23,40.28,40.2,40.23,88100.0,30.9558,30.9943,30.9327,30.9558,88100.0
2014-12-12 15:10:00,40.23,40.25,40.19,40.21,117900.0,30.9558,30.9712,30.925,30.9404,117900.0
2014-12-12 15:20:00,40.2,40.22,40.13,40.13,106100.0,30.9327,30.9481,30.8789,30.8789,106100.0
2014-12-12 15:30:00,40.13,40.13,40.0,40.02,237000.0,30.8789,30.8789,30.7788,30.7942,237000.0
2014-12-12 15:40:00,40.01,40.03,39.89,40.0,435000.0,30.7865,30.8019,30.6942,30.7788,435000.0
2014-12-12 15:50:00,39.99,40.02,39.91,39.92,879500.0,30.7711,30.7942,30.7096,30.7173,879500.0
2014-12-15 09:30:00,40.2,40.21,40.05,40.15,190700.0,30.9327,30.9404,30.8173,30.8943,190700.0
2014-12-15 09:40:00,40.15,40.22,40.11,40.2,239200.0,30.8943,30.9481,30.8635,30.9327,239200.0
2014-12-15 09:50:00,40.21,40.26,40.18,40.26,303100.0,30.9404,30.9789,30.9173,30.9789,303100.0
2014-12-15 10:00:00,40.25,40.25,40.14,40.15,232700.0,30.9712,30.9712,30.8866,30.8943,232700.0
2014-12-15 10:10:00,40.15,40.18,40.06,40.08,153100.0,30.8943,30.9173,30.825,30.8404,153100.0
2014-12-15 10:20:00,40.08,40.08,39.96,39.96,273600.0,30.8404,30.8404,30.7481,30.7481,273600.0
2014-12-15 10:30:00,39.96,40.02,39.88,39.92,153000.0,30.7481,30.7942,30.6865,30.7173,153000.0
2014-12-15 10:40:00,39.93,39.95,39.86,39.94,207000.0,30.725,30.7404,30.6711,30.7327,207000.0
2014-12-15 10:50:00,39.94,40.01,39.91,39.91,146400.0,30.7327,30.7865,30.7096,30.7096,146400.0
2014-12-15 11:00:00,39.91,39.94,39.73,39.84,217800.0,30.7096,30.7327,30.5711,30.6557,217800.0
2014-12-15 11:10:00,39.85,39.86,39.77,39.8,221200.0,30.6634,30.6711,30.6019,30.6249,221200.0
2014-12-15 11:20:00,39.8,39.83,39.64,39.68,142800.0,30.6249,30.648,30.5018,30.5326,142800.0
2014-12-15 11:30:00,39.67,39.75,39.65,39.69,189600.0,30.5249,30.5865,30.5095,30.5403,189600.0
2014-12-15 11:40:00,39.69,39.69,39.55,39.56,152000.0,30.5403,30.5403,30.4326,30.4403,152000.0
2014-12-15 11:50:00,39.56,39.61,39.47,39.56,104400.0,30.4403,30.4787,30.371,30.4403,104400.0
2014-12-15 12:00:00,39.55,39.79,39.55,39.74,121700.0,30.4326,30.6172,30.4326,30.5788,121700.0
2014-12-15 12:10:00,39.73,39.78,39.68,39.7,75100.0,30.5711,30.6096,30.5326,30.548,75100.0
2014-12-15 12:20:00,39.71,39.84,39.68,39.8,75900.0,30.5557,30.6557,30.5326,30.6249,75900.0
2014-12-15 12:30:00,39.81,39.85,39.7,39.83,150000.0,30.6326,30.6634,30.548,30.648,150000.0
2014-12-15 12:40:00,39.83,39.89,39.8,39.84,91000.0,30.648,30.6942,30.6249,30.6557,91000.0
2014-12-15 12:50:00,39.83,39.95,39.8,39.9,68900.0,30.648,30.7404,30.6249,30.7019,68900.0
2014-12-15 13:00:00,39.88,39.93,39.81,39.81,68700.0,30.6865,30.725,30.6326,30.6326,68700.0
2014-12-15 13:10:00,39.82,39.83,39.69,39.73,101100.0,30.6403,30.648,30.5403,30.5711,101100.0
2014-12-15 13:20:00,39.72,39.78,39.67,39.67,82300.0,30.5634,30.6096,30.5249,30.5249,82300.0
2014-12-15 13:30:00,39.68,39.75,39.64,39.69,61500.0,30.5326,30.5865,30.5018,30.5403,61500.0
2014-12-15 13:40:00,39.68,39.75,39.63,39.66,52500.0,30.5326,30.5865,30.4941,30.5172,52500.0
2014-12-15 13:50:00,39.66,39.74,39.62,39.7,211200.0,30.5172,30.5788,30.4864,30.548,211200.0
2014-12-15 14:00:00,39.7,39.78,39.69,39.74,95600.0,30.548,30.6096,30.5403,30.5788,95600.0
2014-12-15 14:10:00,39.73,39.76,39.67,39.7,95900.0,30.5711,30.5942,30.5249,30.548,95900.0
2014-12-15 14:20:00,39.71,39.87,39.68,39.84,78200.0,30.5557,30.6788,30.5326,30.6557,78200.0
2014-12-15 14:30:00,39.84,39.88,39.75,39.83,97900.0,30.6557,30.6865,30.5865,30.648,97900.0
2014-12-15 14:40:00,39.83,39.85,39.67,39.67,85800.0,30.648,30.6634,30.5249,30.5249,85800.0
2014-12-15 14:50:00,39.66,39.75,39.65,39.73,121800.0,30.5172,30.5865,30.5095,30.5711,121800.0
2014-12-15 15:00:00,39.73,39.82,39.71,39.78,125100.0,30.5711,30.6403,30.5557,30.6096,125100.0
2014-12-15 15:10:00,39.78,39.83,39.74,39.77,147300.0,30.6096,30.648,30.5788,30.6019,147300.0
2014-12-15 15:20:00,39.76,39.81,39.7,39.7,183300.0,30.5942,30.6326,30.548,30.548,183300.0
2014-12-15 15:30:00,39.71,39.81,39.65,39.77,218100.0,30.5557,30.6326,30.5095,30.6019,218100.0
2014-12-15 15:40:00,39.77,39.81,39.74,39.79,287700.0,30.6019,30.6326,30.5788,30.6172,287700.0
2014-12-15 15:50:00,39.79,39.81,39.72,39.72,400200.0,30.6172,30.6326,30.5634,30.5634,400200.0
2014-12-16 09:30:00,39.48,39.52,39.31,39.35,167200.0,30.3787,30.4095,30.2479,30.2787,167200.0
2014-12-16 09:40:00,39.36,39.5,39.35,39.49,121600.0,30.2864,30.3941,30.2787,30.3864,121600.0
2014-12-16 09:50:00,39.5,39.66,39.5,39.57,202100.0,30.3941,30.5172,30.3941,30.448,202100.0
2014-12-16 10:00:00,39.58,39.63,39.53,39.59,160000.0,30.4557,30.4941,30.4172,30.4634,160000.0
2014-12-16 10:10:00,39.59,39.83,39.55,39.77,116800.0,30.4634,30.648,30.4326,30.6019,116800.0
2014-12-16 10:20:00,39.77,39.88,39.74,39.81,101000.0,30.6019,30.6865,30.5788,30.6326,101000.0
2014-12-16 10:30:00,39.81,39.83,39.73,39.82,197700.0,30.6326,30.648,30.5711,30.6403,197700.0
2014-12-16 10:40:00,39.81,39.83,39.73,39.8,102700.0,30.6326,30.648,30.5711,30.6249,102700.0
2014-12-16 10:50:00,39.8,40.01,39.8,39.97,125700.0,30.6249,30.7865,30.6249,30.7558,125700.0
2014-12-16 11:00:00,39.97,39.98,39.91,39.95,94900.0,30.7558,30.7634,30.7096,30.7404,94900.0
2014-12-16 11:10:00,39.95,40.08,39.93,40.08,102100.0,30.7404,30.8404,30.725,30.8404,102100.0
2014-12-16 11:20:00,40.08,40.29,40.07,40.22,120900.0,30.8404,31.002,30.8327,30.9481,120900.0
2014-12-16 11:30:00,40.22,40.29,40.15,40.16,95900.0,30.9481,31.002,30.8943,30.902,95900.0
2014-12-16 11:40:00,40.16,40.2,40.09,40.11,111500.0,30.902,30.9327,30.8481,30.8635,111500.0
2014-12-16 11:50:00,40.1,40.14,40.04,40.11,106500.0,30.8558,30.8866,30.8096,30.8635,106500.0
2014-12-16 12:00:00,40.11,40.13,40.06,40.11,103800.0,30.8635,30.8789,30.825,30.8635,103800.0
2014-12-16 12:10:00,40.11,40.17,40.08,40.13,166100.0,30.8635,30.9096,30.8404,30.8789,166100.0
2014-12-16 12:20:00,40.13,40.17,40.12,40.16,102600.0,30.8789,30.9096,30.8712,30.902,102600.0
2014-12-16 12:30:00,40.15,40.19,40.13,40.15,68700.0,30.8943,30.925,30.8789,30.8943,68700.0
2014-12-16 12:40:00,40.15,40.18,40.08,40.14,226300.0,30.8943,30.9173,30.8404,30.8866,226300.0
2014-12-16 12:50:00,40.13,40.17,40.06,40.06,88300.0,30.8789,30.9096,30.825,30.825,88300.0
2014-12-16 13:00:00,40.05,40.1,39.95,39.97,31300.0,30.8173,30.8558,30.7404,30.7558,31300.0
2014-12-16 13:10:00,39.97,39.97,39.88,39.96,214500.0,30.7558,30.7558,30.6865,30.7481,214500.0
2014-12-16 13:20:00,39.97,40.01,39.95,40.0,156200.0,30.7558,30.7865,30.7404,30.7788,156200.0
2014-12-16 13:30:00,39.99,40.03,39.95,40.0,171200.0,30.7711,30.8019,30.7404,30.7788,171200.0
2014-12-16 13:40:00,40.01,40.05,39.98,40.0,190600.0,30.7865,30.8173,30.7634,30.7788,190600.0
2014-12-16 13:50:00,40.0,40.04,39.98,39.98,75000.0,30.7788,30.8096,30.7634,30.7634,75000.0
2014-12-16 14:00:00,39.98,40.05,39.97,40.05,91900.0,30.7634,30.8173,30.7558,30.8173,91900.0
2014-12-16 14:10:00,40.04,40.08,40.0,40.04,133200.0,30.8096,30.8404,30.7788,30.8096,133200.0
2014-12-16 14:20:00,40.04,40.11,40.04,40.09,91200.0,30.8096,30.8635,30.8096,30.8481,91200.0
2014-12-16 14:30:00,40.09,40.13,40.0,40.01,222300.0,30.8481,30.8789,30.7788,30.7865,222300.0
2014-12-16 14:40:00,40.01,40.04,39.96,39.98,52400.0,30.7865,30.8096,30.7481,30.7634,52400.0
2014-12-16 14:50:00,39.97,39.97,39.84,39.91,80100.0,30.7558,30.7558,30.6557,30.7096,80100.0
2014-12-16 15:00:00,39.91,39.97,39.87,39.92,102900.0,30.7096,30.7558,30.6788,30.7173,102900.0
2014-12-16 15:10:00,39.92,39.93,39.88,39.9,90100.0,30.7173,30.725,30.6865,30.7019,90100.0
2014-12-16 15:20:00,39.9,39.95,39.83,39.84,287500.0,30.7019,30.7404,30.648,30.6557,287500.0
2014-12-16 15:30:00,39.84,39.94,39.81,39.82,364100.0,30.6557,30.7327,30.6326,30.6403,364100.0
2014-12-16 15:40:00,39.83,39.84,39.72,39.81,476600.0,30.648,30.6557,30.5634,30.6326,476600.0
2014-12-16 15:50:00,39.8,39.81,39.61,39.62,549700.0,30.6249,30.6326,30.4787,30.4864,549700.0
2014-12-17 09:30:00,39.85,40.01,39.68,39.99,174400.0,30.6634,30.7865,30.5326,30.7711,174400.0
2014-12-17 09:40:00,40.0,40.14,39.97,39.97,183000.0,30.7788,30.8866,30.7558,30.7558,183000.0
2014-12-17 09:50:00,39.98,40.01,39.94,39.96,128100.0,30.7634,30.7865,30.7327,30.7481,128100.0
2014-12-17 10:00:00,39.97,39.98,39.85,39.85,79400.0,30.7558,30.7634,30.6634,30.6634,79400.0
2014-12-17 10:10:00,39.86,39.98,39.84,39.87,91400.0,30.6711,30.7634,30.6557,30.6788,91400.0
2014-12-17 10:20:00,39.87,39.88,39.8,39.81,127700.0,30.6788,30.6865,30.6249,30.6326,127700.0
2014-12-17 10:30:00,39.81,39.87,39.77,39.87,135900.0,30.6326,30.6788,30.6019,30.6788,135900.0
2014-12-17 10:40:00,39.87,39.87,39.77,39.8,108500.0,30.6788,30.6788,30.6019,30.6249,108500.0
2014-12-17 10:50:00,39.79,39.81,39.75,39.79,96100.0,30.6172,30.6326,30.5865,30.6172,96100.0
2014-12-17 11:00:00,39.79,39.84,39.78,39.83,61100.0,30.6172,30.6557,30.6096,30.648,61100.0
2014-12-17 11:10:00,39.83,39.9,39.8,39.89,80100.0,30.648,30.7019,30.6249,30.6942,80100.0
2014-12-17 11:20:00,39.89,39.89,39.83,39.83,196400.0,30.6942,30.6942,30.648,30.648,196400.0
2014-12-17 11:30:00,39.84,39.87,39.77,39.87,132300.0,30.6557,30.6788,30.6019,30.6788,132300.0
2014-12-17 11:40:00,39.87,39.92,39.86,39.87,92300.0,30.6788,30.7173,30.6711,30.6788,92300.0
2014-12-17 11:50:00,39.87,40.0,39.84,39.96,69900.0,30.6788,30.7788,30.6557,30.7481,69900.0
2014-12-17 12:00:00,39.97,39.97,39.88,39.92,78900.0,30.7558,30.7558,30.6865,30.7173,78900.0
2014-12-17 12:10:00,39.93,39.93,39.86,39.87,38300.0,30.725,30.725,30.6711,30.6788,38300.0
2014-12-17 12:20:00,39.87,39.88,39.82,39.87,65800.0,30.6788,30.6865,30.6403,30.6788,65800.0
2014-12-17 12:30:00,39.87,39.91,39.83,39.83,29700.0,30.6788,30.7096,30.648,30.648,29700.0
2014-12-17 12:40:00,39.82,39.85,39.8,39.82,23800.0,30.6403,30.6634,30.6249,30.6403,23800.0
2014-12-17 12:50:00,39.82,39.89,39.81,39.84,49000.0,30.6403,30.6942,30.6326,30.6557,49000.0
2014-12-17 13:00:00,39.84,39.85,39.79,39.79,40800.0,30.6557,30.6634,30.6172,30.6172,40800.0
2014-12-17 13:10:00,39.8,39.82,39.78,39.82,47700.0,30.6249,30.6403,30.6096,30.6403,47700.0
2014-12-17 13:20:00,39.83,39.83,39.78,39.81,20500.0,30.648,30.648,30.6096,30.6326,20500.0
2014-12-17 13:30:00,39.82,39.85,39.79,39.8,43700.0,30.6403,30.6634,30.6172,30.6249,43700.0
2014-12-17 13:40:00,39.8,39.81,39.73,39.78,46100.0,30.6249,30.6326,30.5711,30.6096,46100.0
2014-12-17 13:50:00,39.77,39.84,39.73,39.83,100400.0,30.6019,30.6557,30.5711,30.648,100400.0
2014-12-17 14:00:00,39.84,40.13,39.8,39.96,346100.0,30.6557,30.8789,30.6249,30.7481,346100.0
2014-12-17 14:10:00,39.96,40.03,39.85,39.89,252500.0,30.7481,30.8019,30.6634,30.6942,252500.0
2014-12-17 14:20:00,39.88,39.96,39.84,39.89,76900.0,30.6865,30.7481,30.6557,30.6942,76900.0
2014-12-17 14:30:00,39.89,39.96,39.76,39.95,194100.0,30.6942,30.7481,30.5942,30.7404,194100.0
2014-12-17 14:40:00,39.94,39.94,39.75,39.83,250800.0,30.7327,30.7327,30.5865,30.648,250800.0
2014-12-17 14:50:00,39.82,39.91,39.76,39.78,149900.0,30.6403,30.7096,30.5942,30.6096,149900.0
2014-12-17 15:00:00,39.78,39.81,39.69,39.77,272700.0,30.6096,30.6326,30.5403,30.6019,272700.0
2014-12-17 15:10:00,39.78,40.07,39.77,40.06,166200.0,30.6096,30.8327,30.6019,30.825,166200.0
2014-12-17 15:20:00,40.06,40.24,40.02,40.21,161400.0,30.825,30.9635,30.7942,30.9404,161400.0
2014-12-17 15:30:00,40.21,40.28,40.17,40.22,170900.0,30.9404,30.9943,30.9096,30.9481,170900.0
2014-12-17 15:40:00,40.22,40.37,40.21,40.33,236100.0,30.9481,31.0635,30.9404,31.0328,236100.0
2014-12-17 15:50:00,40.34,40.36,40.23,40.34,401400.0,31.0405,31.0558,30.9558,31.0405,401400.0
2014-12-18 09:30:00,40.84,41.05,40.73,41.04,267400.0,31.4252,31.5868,31.3405,31.5791,267400.0
2014-12-18 09:40:00,41.03,41.05,40.89,40.95,129500.0,31.5714,31.5868,31.4637,31.5098,129500.0
2014-12-18 09:50:00,40.95,41.04,40.93,40.99,199200.0,31.5098,31.5791,31.4944,31.5406,199200.0
2014-12-18 10:00:00,41.0,41.05,40.91,41.02,145500.0,31.5483,31.5868,31.4791,31.5637,145500.0
2014-12-18 10:10:00,41.02,41.05,40.96,40.98,130600.0,31.5637,31.5868,31.5175,31.5329,130600.0
2014-12-18 10:20:00,40.98,40.98,40.91,40.95,68000.0,31.5329,31.5329,31.4791,31.5098,68000.0
2014-12-18 10:30:00,40.95,40.97,40.9,40.92,64500.0,31.5098,31.5252,31.4714,31.4867,64500.0
2014-12-18 10:40:00,40.91,40.94,40.88,40.91,51600.0,31.4791,31.5021,31.456,31.4791,51600.0
2014-12-18 10:50:00,40.91,40.93,40.83,40.84,57200.0,31.4791,31.4944,31.4175,31.4252,57200.0
2014-12-18 11:00:00,40.83,40.83,40.69,40.7,102200.0,31.4175,31.4175,31.3098,31.3175,102200.0
2014-12-18 11:10:00,40.7,40.77,40.67,40.75,91900.0,31.3175,31.3713,31.2944,31.3559,91900.0
2014-12-18 11:20:00,40.74,40.79,40.71,40.72,106600.0,31.3482,31.3867,31.3252,31.3329,106600.0
2014-12-18 11:30:00,40.72,40.72,40.65,40.7,117100.0,31.3329,31.3329,31.279,31.3175,117100.0
2014-12-18 11:40:00,40.7,40.73,40.66,40.69,59100.0,31.3175,31.3405,31.2867,31.3098,59100.0
2014-12-18 11:50:00,40.69,40.8,40.66,40.77,68700.0,31.3098,31.3944,31.2867,31.3713,68700.0
2014-12-18 12:00:00,40.77,40.85,40.75,40.83,56100.0,31.3713,31.4329,31.3559,31.4175,56100.0
2014-12-18 12:10:00,40.83,40.88,40.79,40.85,46800.0,31.4175,31.456,31.3867,31.4329,46800.0
2014-12-18 12:20:00,40.84,40.84,40.79,40.79,30800.0,31.4252,31.4252,31.3867,31.3867,30800.0
2014-12-18 12:30:00,40.8,40.87,40.77,40.84,117300.0,31.3944,31.4483,31.3713,31.4252,117300.0
2014-12-18 12:40:00,40.84,40.9,40.84,40.87,71400.0,31.4252,31.4714,31.4252,31.4483,71400.0
2014-12-18 12:50:00,40.87,40.9,40.85,40.88,47600.0,31.4483,31.4714,31.4329,31.456,47600.0
2014-12-18 13:00:00,40.88,40.89,40.85,40.88,56600.0,31.456,31.4637,31.4329,31.456,56600.0
2014-12-18 13:10:00,40.89,40.92,40.87,40.9,77100.0,31.4637,31.4867,31.4483,31.4714,77100.0
2014-12-18 13:20:00,40.9,40.95,40.87,40.89,97600.0,31.4714,31.5098,31.4483,31.4637,97600.0
2014-12-18 13:30:00,40.9,40.9,40.85,40.86,94200.0,31.4714,31.4714,31.4329,31.4406,94200.0
2014-12-18 13:40:00,40.86,40.91,40.84,40.89,70000.0,31.4406,31.4791,31.4252,31.4637,70000.0
2014-12-18 13:50:00,40.88,40.91,40.86,40.87,106900.0,31.456,31.4791,31.4406,31.4483,106900.0
2014-12-18 14:00:00,40.88,40.89,40.85,40.86,67800.0,31.456,31.4637,31.4329,31.4406,67800.0
2014-12-18 14:10:00,40.85,40.87,40.82,40.86,91800.0,31.4329,31.4483,31.4098,31.4406,91800.0
2014-12-18 14:20:00,40.86,40.86,40.78,40.78,55300.0,31.4406,31.4406,31.379,31.379,55300.0
2014-12-18 14:30:00,40.77,40.8,40.73,40.8,69700.0,31.3713,31.3944,31.3405,31.3944,69700.0
2014-12-18 14:40:00,40.79,40.8,40.74,40.77,66000.0,31.3867,31.3944,31.3482,31.3713,66000.0
2014-12-18 14:50:00,40.76,40.85,40.75,40.82,77400.0,31.3636,31.4329,31.3559,31.4098,77400.0
2014-12-18 15:00:00,40.82,40.88,40.81,40.86,146800.0,31.4098,31.456,31.4021,31.4406,146800.0
2014-12-18 15:10:00,40.87,40.93,40.86,40.9,211300.0,31.4483,31.4944,31.4406,31.4714,211300.0
2014-12-18 15:20:00,40.9,40.91,40.87,40.9,156700.0,31.4714,31.4791,31.4483,31.4714,156700.0
2014-12-18 15:30:00,40.9,40.98,40.89,40.95,253300.0,31.4714,31.5329,31.4637,31.5098,253300.0
2014-12-18 15:40:00,40.95,40.97,40.9,40.97,288200.0,31.5098,31.5252,31.4714,31.5252,288200.0
2014-12-18 15:50:00,40.97,41.1,40.96,41.09,644100.0,31.5252,31.6253,31.5175,31.6176,644100.0
2014-12-19 09:30:00,41.16,41.25,41.04,41.13,1549000.0,31.6714,31.7407,31.5791,31.6483,1549000.0
2014-12-19 09:40:00,41.12,41.25,41.12,41.19,178000.0,31.6406,31.7407,31.6406,31.6945,178000.0
2014-12-19 09:50:00,41.18,41.2,41.13,41.19,130200.0,31.6868,31.7022,31.6483,31.6945,130200.0
2014-12-19 10:00:00,41.19,41.3,41.16,41.25,123500.0,31.6945,31.7791,31.6714,31.7407,123500.0
2014-12-19 10:10:00,41.25,41.32,41.23,41.24,70400.0,31.7407,31.7945,31.7253,31.733,70400.0
2014-12-19 10:20:00,41.24,41.25,41.19,41.23,81000.0,31.733,31.7407,31.6945,31.7253,81000.0
2014-12-19 10:30:00,41.23,41.24,41.16,41.19,92300.0,31.7253,31.733,31.6714,31.6945,92300.0
2014-12-19 10:40:00,41.19,41.23,41.14,41.14,91400.0,31.6945,31.7253,31.656,31.656,91400.0
2014-12-19 10:50:00,41.15,41.21,41.14,41.19,91900.0,31.6637,31.7099,31.656,31.6945,91900.0
2014-12-19 11:00:00,41.19,41.2,41.14,41.18,64400.0,31.6945,31.7022,31.656,31.6868,64400.0
2014-12-19 11:10:00,41.18,41.21,41.13,41.15,94500.0,31.6868,31.7099,31.6483,31.6637,94500.0
2014-12-19 11:20:00,41.15,41.19,41.12,41.15,56300.0,31.6637,31.6945,31.6406,31.6637,56300.0
2014-12-19 11:30:00,41.15,41.17,41.11,41.11,68600.0,31.6637,31.6791,31.6329,31.6329,68600.0
2014-12-19 11:40:00,41.12,41.12,41.05,41.05,67000.0,31.6406,31.6406,31.5868,31.5868,67000.0
2014-12-19 11:50:00,41.05,41.09,41.04,41.07,54300.0,31.5868,31.6176,31.5791,31.6022,54300.0
2014-12-19 12:00:00,41.07,41.07,41.02,41.02,60100.0,31.6022,31.6022,31.5637,31.5637,60100.0
2014-12-19 12:10:00,41.03,41.05,40.99,40.99,42300.0,31.5714,31.5868,31.5406,31.5406,42300.0
2014-12-19 12:20:00,40.99,41.0,40.88,40.91,106800.0,31.5406,31.5483,31.456,31.4791,106800.0
2014-12-19 12:30:00,40.91,40.92,40.87,40.9,122600.0,31.4791,31.4867,31.4483,31.4714,122600.0
2014-12-19 12:40:00,40.9,40.93,40.87,40.91,127700.0,31.4714,31.4944,31.4483,31.4791,127700.0
2014-12-19 12:50:00,40.91,40.97,40.91,40.93,42700.0,31.4791,31.5252,31.4791,31.4944,42700.0
2014-12-19 13:00:00,40.93,40.94,40.89,40.91,198800.0,31.4944,31.5021,31.4637,31.4791,198800.0
2014-12-19 13:10:00,40.9,40.91,40.86,40.86,47600.0,31.4714,31.4791,31.4406,31.4406,47600.0
2014-12-19 13:20:00,40.86,40.88,40.85,40.86,57400.0,31.4406,31.456,31.4329,31.4406,57400.0
2014-12-19 13:30:00,40.86,40.88,40.85,40.85,98400.0,31.4406,31.456,31.4329,31.4329,98400.0
2014-12-19 13:40:00,40.85,40.89,40.84,40.87,98100.0,31.4329,31.4637,31.4252,31.4483,98100.0
2014-12-19 13:50:00,40.87,40.89,40.86,40.88,98200.0,31.4483,31.4637,31.4406,31.456,98200.0
2014-12-19 14:00:00,40.89,40.95,40.88,40.94,131300.0,31.4637,31.5098,31.456,31.5021,131300.0
2014-12-19 14:10:00,40.94,40.95,40.92,40.94,72100.0,31.5021,31.5098,31.4867,31.5021,72100.0
2014-12-19 14:20:00,40.94,40.95,40.9,40.92,52600.0,31.5021,31.5098,31.4714,31.4867,52600.0
2014-12-19 14:30:00,40.92,40.96,40.92,40.94,103400.0,31.4867,31.5175,31.4867,31.5021,103400.0
2014-12-19 14:40:00,40.95,41.0,40.94,41.0,194300.0,31.5098,31.5483,31.5021,31.5483,194300.0
2014-12-19 14:50:00,41.0,41.08,41.0,41.05,237500.0,31.5483,31.6099,31.5483,31.5868,237500.0
2014-12-19 15:00:00,41.05,41.06,40.98,40.99,128500.0,31.5868,31.5945,31.5329,31.5406,128500.0
2014-12-19 15:10:00,40.99,41.04,40.94,41.01,96400.0,31.5406,31.5791,31.5021,31.556,96400.0
2014-12-19 15:20:00,41.0,41.04,40.98,41.02,118300.0,31.5483,31.5791,31.5329,31.5637,118300.0
2014-12-19 15:30:00,41.02,41.05,40.98,41.04,343700.0,31.5637,31.5868,31.5329,31.5791,343700.0
2014-12-19 15:40:00,41.04,41.07,40.92,40.92,327100.0,31.5791,31.6022,31.4867,31.4867,327100.0
2014-12-19 15:50:00,40.92,40.92,40.83,40.86,492300.0,31.4867,31.4867,31.4175,31.4406,492300.0
2014-12-22 09:30:00,40.93,40.95,40.74,40.84,211100.0,31.4944,31.5098,31.3482,31.4252,211100.0
2014-12-22 09:40:00,40.84,40.91,40.77,40.82,139000.0,31.4252,31.4791,31.3713,31.4098,139000.0
2014-12-22 09:50:00,40.82,40.87,40.73,40.75,59000.0,31.4098,31.4483,31.3405,31.3559,59000.0
2014-12-22 10:00:00,40.76,40.88,40.71,40.87,49900.0,31.3636,31.456,31.3252,31.4483,49900.0
2014-12-22 10:10:00,40.86,40.89,40.77,40.79,209700.0,31.4406,31.4637,31.3713,31.3867,209700.0
2014-12-22 10:20:00,40.79,40.86,40.77,40.81,106500.0,31.3867,31.4406,31.3713,31.4021,106500.0
2014-12-22 10:30:00,40.81,40.88,40.81,40.85,52800.0,31.4021,31.456,31.4021,31.4329,52800.0
2014-12-22 10:40:00,40.84,40.84,40.76,40.76,38000.0,31.4252,31.4252,31.3636,31.3636,38000.0
2014-12-22 10:50:00,40.76,40.86,40.76,40.85,61500.0,31.3636,31.4406,31.3636,31.4329,61500.0
2014-12-22 11:00:00,40.85,40.86,40.78,40.81,89000.0,31.4329,31.4406,31.379,31.4021,89000.0
2014-12-22 11:10:00,40.81,40.83,40.8,40.8,45200.0,31.4021,31.4175,31.3944,31.3944,45200.0
2014-12-22 11:20:00,40.79,40.85,40.78,40.84,48900.0,31.3867,31.4329,31.379,31.4252,48900.0
2014-12-22 11:30:00,40.84,40.86,40.82,40.83,36200.0,31.4252,31.4406,31.4098,31.4175,36200.0
2014-12-22 11:40:00,40.83,40.85,40.8,40.81,72100.0,31.4175,31.4329,31.3944,31.4021,72100.0
2014-12-22 11:50:00,40.81,40.84,40.78,40.83,53600.0,31.4021,31.4252,31.379,31.4175,53600.0
2014-12-22 12:00:00,40.82,40.82,40.77,40.81,72000.0,31.4098,31.4098,31.3713,31.4021,72000.0
2014-12-22 12:10:00,40.8,40.81,40.75,40.76,29600.0,31.3944,31.4021,31.3559,31.3636,29600.0
2014-12-22 12:20:00,40.76,40.78,40.75,40.75,32200.0,31.3636,31.379,31.3559,31.3559,32200.0
2014-12-22 12:30:00,40.75,40.76,40.73,40.74,46100.0,31.3559,31.3636,31.3405,31.3482,46100.0
2014-12-22 12:40:00,40.74,40.78,40.73,40.77,67400.0,31.3482,31.379,31.3405,31.3713,67400.0
2014-12-22 12:50:00,40.77,40.82,40.76,40.79,46700.0,31.3713,31.4098,31.3636,31.3867,46700.0
2014-12-22 13:00:00,40.8,40.82,40.79,40.82,62300.0,31.3944,31.4098,31.3867,31.4098,62300.0
2014-12-22 13:10:00,40.81,40.83,40.78,40.78,77300.0,31.4021,31.4175,31.379,31.379,77300.0
2014-12-22 13:20:00,40.79,40.81,40.77,40.79,51100.0,31.3867,31.4021,31.3713,31.3867,51100.0
2014-12-22 13:30:00,40.79,40.79,40.75,40.77,30100.0,31.3867,31.3867,31.3559,31.3713,30100.0
2014-12-22 13:40:00,40.77,40.8,40.75,40.76,75200.0,31.3713,31.3944,31.3559,31.3636,75200.0
2014-12-22 13:50:00,40.76,40.81,40.76,40.8,30600.0,31.3636,31.4021,31.3636,31.3944,30600.0
2014-12-22 14:00:00,40.8,40.82,40.77,40.82,72100.0,31.3944,31.4098,31.3713,31.4098,72100.0
2014-12-22 14:10:00,40.82,40.82,40.77,40.78,70400.0,31.4098,31.4098,31.3713,31.379,70400.0
2014-12-22 14:20:00,40.79,40.8,40.77,40.78,36300.0,31.3867,31.3944,31.3713,31.379,36300.0
2014-12-22 14:30:00,40.79,40.8,40.74,40.77,60900.0,31.3867,31.3944,31.3482,31.3713,60900.0
2014-12-22 14:40:00,40.76,40.79,40.75,40.76,46600.0,31.3636,31.3867,31.3559,31.3636,46600.0
2014-12-22 14:50:00,40.76,40.81,40.76,40.79,56900.0,31.3636,31.4021,31.3636,31.3867,56900.0
2014-12-22 15:00:00,40.8,40.84,40.79,40.83,75600.0,31.3944,31.4252,31.3867,31.4175,75600.0
2014-12-22 15:10:00,40.84,40.87,40.82,40.85,82000.0,31.4252,31.4483,31.4098,31.4329,82000.0
2014-12-22 15:20:00,40.86,40.9,40.84,40.9,101500.0,31.4406,31.4714,31.4252,31.4714,101500.0
2014-12-22 15:30:00,40.9,40.91,40.89,40.91,210600.0,31.4714,31.4791,31.4637,31.4791,210600.0
2014-12-22 15:40:00,40.91,40.95,40.88,40.92,235100.0,31.4791,31.5098,31.456,31.4867,235100.0
2014-12-22 15:50:00,40.92,40.95,40.88,40.95,314400.0,31.4867,31.5098,31.456,31.5098,314400.0
2014-12-23 09:30:00,40.96,41.15,40.94,41.09,233100.0,31.5175,31.6637,31.5021,31.6176,233100.0
2014-12-23 09:40:00,41.09,41.19,41.09,41.17,125200.0,31.6176,31.6945,31.6176,31.6791,125200.0
2014-12-23 09:50:00,41.18,41.19,41.08,41.11,103800.0,31.6868,31.6945,31.6099,31.6329,103800.0
2014-12-23 10:00:00,41.11,41.19,41.1,41.18,115600.0,31.6329,31.6945,31.6253,31.6868,115600.0
2014-12-23 10:10:00,41.18,41.18,41.1,41.11,101400.0,31.6868,31.6868,31.6253,31.6329,101400.0
2014-12-23 10:20:00,41.12,41.18,41.11,41.16,103800.0,31.6406,31.6868,31.6329,31.6714,103800.0
2014-12-23 10:30:00,41.16,41.17,41.1,41.11,100000.0,31.6714,31.6791,31.6253,31.6329,100000.0
2014-12-23 10:40:00,41.1,41.17,41.1,41.16,67200.0,31.6253,31.6791,31.6253,31.6714,67200.0
2014-12-23 10:50:00,41.17,41.17,41.11,41.15,93000.0,31.6791,31.6791,31.6329,31.6637,93000.0
2014-12-23 11:00:00,41.15,41.18,41.13,41.16,84100.0,31.6637,31.6868,31.6483,31.6714,84100.0
2014-12-23 11:10:00,41.16,41.16,41.11,41.16,76800.0,31.6714,31.6714,31.6329,31.6714,76800.0
2014-12-23 11:20:00,41.16,41.19,41.15,41.15,30000.0,31.6714,31.6945,31.6637,31.6637,30000.0
2014-12-23 11:30:00,41.16,41.18,41.14,41.14,89500.0,31.6714,31.6868,31.656,31.656,89500.0
2014-12-23 11:40:00,41.14,41.19,41.14,41.18,205900.0,31.656,31.6945,31.656,31.6868,205900.0
2014-12-23 11:50:00,41.18,41.19,41.14,41.16,121300.0,31.6868,31.6945,31.656,31.6714,121300.0
2014-12-23 12:00:00,41.16,41.18,41.14,41.16,51500.0,31.6714,31.6868,31.656,31.6714,51500.0
2014-12-23 12:10:00,41.16,41.25,41.15,41.25,26000.0,31.6714,31.7407,31.6637,31.7407,26000.0
2014-12-23 12:20:00,41.25,41.26,41.21,41.24,174700.0,31.7407,31.7484,31.7099,31.733,174700.0
2014-12-23 12:30:00,41.24,41.26,41.18,41.2,110800.0,31.733,31.7484,31.6868,31.7022,110800.0
2014-12-23 12:40:00,41.2,41.22,41.17,41.21,66000.0,31.7022,31.7176,31.6791,31.7099,66000.0
2014-12-23 12:50:00,41.22,41.28,41.19,41.27,205600.0,31.7176,31.7638,31.6945,31.7561,205600.0
2014-12-23 13:00:00,41.27,41.37,41.27,41.37,74500.0,31.7561,31.833,31.7561,31.833,74500.0
2014-12-23 13:10:00,41.37,41.43,41.36,41.43,97500.0,31.833,31.8792,31.8253,31.8792,97500.0
2014-12-23 13:20:00,41.43,41.46,41.39,41.45,86000.0,31.8792,31.9023,31.8484,31.8946,86000.0
2014-12-23 13:30:00,41.45,41.47,41.43,41.46,32600.0,31.8946,31.91,31.8792,31.9023,32600.0
2014-12-23 13:40:00,41.46,41.48,41.44,41.45,25300.0,31.9023,31.9177,31.8869,31.8946,25300.0
2014-12-23 13:50:00,41.46,41.48,41.44,41.46,46600.0,31.9023,31.9177,31.8869,31.9023,46600.0
2014-12-23 14:00:00,41.46,41.48,41.45,41.48,31900.0,31.9023,31.9177,31.8946,31.9177,31900.0
2014-12-23 14:10:00,41.48,41.52,41.43,41.47,149600.0,31.9177,31.9484,31.8792,31.91,149600.0
2014-12-23 14:20:00,41.47,41.56,41.47,41.56,57700.0,31.91,31.9792,31.91,31.9792,57700.0
2014-12-23 14:30:00,41.56,41.62,41.56,41.6,64800.0,31.9792,32.0254,31.9792,32.01,64800.0
2014-12-23 14:40:00,41.61,41.65,41.6,41.65,58700.0,32.0177,32.0485,32.01,32.0485,58700.0
2014-12-23 14:50:00,41.65,41.65,41.6,41.6,58100.0,32.0485,32.0485,32.01,32.01,58100.0
2014-12-23 15:00:00,41.61,41.64,41.59,41.63,105000.0,32.0177,32.0408,32.0023,32.0331,105000.0
2014-12-23 15:10:00,41.63,41.64,41.6,41.64,70600.0,32.0331,32.0408,32.01,32.0408,70600.0
2014-12-23 15:20:00,41.64,41.65,41.6,41.61,132800.0,32.0408,32.0485,32.01,32.0177,132800.0
2014-12-23 15:30:00,41.61,41.64,41.57,41.64,129700.0,32.0177,32.0408,31.9869,32.0408,129700.0
2014-12-23 15:40:00,41.64,41.66,41.56,41.57,219400.0,32.0408,32.0562,31.9792,31.9869,219400.0
2014-12-23 15:50:00,41.57,41.6,41.52,41.54,391200.0,31.9869,32.01,31.9484,31.9638,391200.0
2014-12-24 09:30:00,41.59,41.79,41.53,41.57,81900.0,32.0023,32.1562,31.9561,31.9869,81900.0
2014-12-24 09:40:00,41.57,41.57,41.49,41.52,76800.0,31.9869,31.9869,31.9253,31.9484,76800.0
2014-12-24 09:50:00,41.51,41.51,41.44,41.5,50500.0,31.9407,31.9407,31.8869,31.933,50500.0
2014-12-24 10:00:00,41.5,41.52,41.46,41.49,42300.0,31.933,31.9484,31.9023,31.9253,42300.0
2014-12-24 10:10:00,41.49,41.53,41.47,41.52,21400.0,31.9253,31.9561,31.91,31.9484,21400.0
2014-12-24 10:20:00,41.52,41.6,41.51,41.57,21100.0,31.9484,32.01,31.9407,31.9869,21100.0
2014-12-24 10:30:00,41.57,41.59,41.53,41.57,34700.0,31.9869,32.0023,31.9561,31.9869,34700.0
2014-12-24 10:40:00,41.58,41.59,41.48,41.48,21300.0,31.9946,32.0023,31.9177,31.9177,21300.0
2014-12-24 10:50:00,41.48,41.52,41.48,41.48,18600.0,31.9177,31.9484,31.9177,31.9177,18600.0
2014-12-24 11:00:00,41.49,41.54,41.48,41.51,36100.0,31.9253,31.9638,31.9177,31.9407,36100.0
2014-12-24 11:10:00,41.51,41.52,41.47,41.48,21800.0,31.9407,31.9484,31.91,31.9177,21800.0
2014-12-24 11:20:00,41.48,41.48,41.41,41.41,53900.0,31.9177,31.9177,31.8638,31.8638,53900.0
2014-12-24 11:30:00,41.41,41.43,41.38,41.39,51300.0,31.8638,31.8792,31.8407,31.8484,51300.0
2014-12-24 11:40:00,41.39,41.4,41.35,41.38,38000.0,31.8484,31.8561,31.8176,31.8407,38000.0
2014-12-24 11:50:00,41.38,41.39,41.35,41.36,48600.0,31.8407,31.8484,31.8176,31.8253,48600.0
2014-12-24 12:00:00,41.36,41.41,41.35,41.41,42800.0,31.8253,31.8638,31.8176,31.8638,42800.0
2014-12-24 12:10:00,41.4,41.44,41.39,41.41,39200.0,31.8561,31.8869,31.8484,31.8638,39200.0
2014-12-24 12:20:00,41.41,41.43,41.38,41.38,22500.0,31.8638,31.8792,31.8407,31.8407,22500.0
2014-12-24 12:30:00,41.39,41.41,41.36,41.37,52000.0,31.8484,31.8638,31.8253,31.833,52000.0
2014-12-24 12:40:00,41.37,41.37,41.32,41.35,72600.0,31.833,31.833,31.7945,31.8176,72600.0
2014-12-24 12:50:00,41.35,41.39,41.28,41.31,134500.0,31.8176,31.8484,31.7638,31.7868,134500.0
2014-12-26 09:30:00,41.3,41.41,41.3,41.31,28100.0,31.7791,31.8638,31.7791,31.7868,28100.0
2014-12-26 09:40:00,41.3,41.41,41.26,41.4,22500.0,31.7791,31.8638,31.7484,31.8561,22500.0
2014-12-26 09:50:00,41.41,41.49,41.41,41.47,45300.0,31.8638,31.9253,31.8638,31.91,45300.0
2014-12-26 10:00:00,41.47,41.51,41.43,41.45,36100.0,31.91,31.9407,31.8792,31.8946,36100.0
2014-12-26 10:10:00,41.45,41.49,41.38,41.42,33000.0,31.8946,31.9253,31.8407,31.8715,33000.0
2014-12-26 10:20:00,41.43,41.44,41.36,41.39,22900.0,31.8792,31.8869,31.8253,31.8484,22900.0
2014-12-26 10:30:00,41.38,41.4,41.34,41.37,30500.0,31.8407,31.8561,31.8099,31.833,30500.0
2014-12-26 10:40:00,41.36,41.41,41.35,41.4,20600.0,31.8253,31.8638,31.8176,31.8561,20600.0
2014-12-26 10:50:00,41.39,41.47,41.39,41.47,20900.0,31.8484,31.91,31.8484,31.91,20900.0
2014-12-26 11:00:00,41.47,41.5,41.43,41.44,18400.0,31.91,31.933,31.8792,31.8869,18400.0
2014-12-26 11:10:00,41.44,41.47,41.43,41.46,15600.0,31.8869,31.91,31.8792,31.9023,15600.0
2014-12-26 11:20:00,41.46,41.5,41.41,41.41,54700.0,31.9023,31.933,31.8638,31.8638,54700.0
2014-12-26 11:30:00,41.41,41.44,41.39,41.41,33400.0,31.8638,31.8869,31.8484,31.8638,33400.0
2014-12-26 11:40:00,41.41,41.42,41.39,41.4,15600.0,31.8638,31.8715,31.8484,31.8561,15600.0
2014-12-26 11:50:00,41.39,41.42,41.39,41.41,18500.0,31.8484,31.8715,31.8484,31.8638,18500.0
2014-12-26 12:00:00,41.4,41.41,41.37,41.39,12000.0,31.8561,31.8638,31.833,31.8484,12000.0
2014-12-26 12:10:00,41.39,41.41,41.37,41.39,16800.0,31.8484,31.8638,31.833,31.8484,16800.0
2014-12-26 12:20:00,41.38,41.4,41.36,41.36,16800.0,31.8407,31.8561,31.8253,31.8253,16800.0
2014-12-26 12:30:00,41.37,41.39,41.35,41.35,22300.0,31.833,31.8484,31.8176,31.8176,22300.0
2014-12-26 12:40:00,41.35,41.37,41.33,41.36,30100.0,31.8176,31.833,31.8022,31.8253,30100.0
2014-12-26 12:50:00,41.36,41.37,41.34,41.36,13400.0,31.8253,31.833,31.8099,31.8253,13400.0
2014-12-26 13:00:00,41.35,41.37,41.33,41.35,14400.0,31.8176,31.833,31.8022,31.8176,14400.0
2014-12-26 13:10:00,41.35,41.38,41.34,41.38,23200.0,31.8176,31.8407,31.8099,31.8407,23200.0
2014-12-26 13:20:00,41.38,41.4,41.37,41.39,19700.0,31.8407,31.8561,31.833,31.8484,19700.0
2014-12-26 13:30:00,41.39,41.42,41.39,41.41,34300.0,31.8484,31.8715,31.8484,31.8638,34300.0
2014-12-26 13:40:00,41.41,41.44,41.4,41.4,26700.0,31.8638,31.8869,31.8561,31.8561,26700.0
2014-12-26 13:50:00,41.4,41.43,41.4,41.4,17200.0,31.8561,31.8792,31.8561,31.8561,17200.0
2014-12-26 14:00:00,41.4,41.44,41.4,41.42,24400.0,31.8561,31.8869,31.8561,31.8715,24400.0
2014-12-26 14:10:00,41.42,41.43,41.39,41.4,9200.0,31.8715,31.8792,31.8484,31.8561,9200.0
2014-12-26 14:20:00,41.39,41.4,41.36,41.39,23300.0,31.8484,31.8561,31.8253,31.8484,23300.0
2014-12-26 14:30:00,41.39,41.41,41.38,41.38,37500.0,31.8484,31.8638,31.8407,31.8407,37500.0
2014-12-26 14:40:00,41.39,41.4,41.37,41.38,16600.0,31.8484,31.8561,31.833,31.8407,16600.0
2014-12-26 14:50:00,41.38,41.42,41.38,41.41,30500.0,31.8407,31.8715,31.8407,31.8638,30500.0
2014-12-26 15:00:00,41.4,41.4,41.36,41.36,20600.0,31.8561,31.8561,31.8253,31.8253,20600.0
2014-12-26 15:10:00,41.36,41.39,41.36,41.39,46400.0,31.8253,31.8484,31.8253,31.8484,46400.0
2014-12-26 15:20:00,41.38,41.39,41.34,41.34,18700.0,31.8407,31.8484,31.8099,31.8099,18700.0
2014-12-26 15:30:00,41.34,41.35,41.32,41.33,32800.0,31.8099,31.8176,31.7945,31.8022,32800.0
2014-12-26 15:40:00,41.34,41.36,41.3,41.31,75900.0,31.8099,31.8253,31.7791,31.7868,75900.0
2014-12-26 15:50:00,41.32,41.32,41.27,41.28,121500.0,31.7945,31.7945,31.7561,31.7638,121500.0
2014-12-29 09:30:00,41.21,41.58,41.17,41.53,111200.0,31.7099,31.9946,31.6791,31.9561,111200.0
2014-12-29 09:40:00,41.53,41.7,41.53,41.65,122600.0,31.9561,32.0869,31.9561,32.0485,122600.0
2014-12-29 09:50:00,41.64,41.66,41.62,41.65,119600.0,32.0408,32.0562,32.0254,32.0485,119600.0
2014-12-29 10:00:00,41.65,41.67,41.62,41.63,87900.0,32.0485,32.0639,32.0254,32.0331,87900.0
2014-12-29 10:10:00,41.62,41.64,41.56,41.57,62900.0,32.0254,32.0408,31.9792,31.9869,62900.0
2014-12-29 10:20:00,41.57,41.6,41.56,41.57,65200.0,31.9869,32.01,31.9792,31.9869,65200.0
2014-12-29 10:30:00,41.56,41.6,41.56,41.58,36700.0,31.9792,32.01,31.9792,31.9946,36700.0
2014-12-29 10:40:00,41.59,41.6,41.52,41.52,23500.0,32.0023,32.01,31.9484,31.9484,23500.0
2014-12-29 10:50:00,41.53,41.54,41.48,41.49,57000.0,31.9561,31.9638,31.9177,31.9253,57000.0
2014-12-29 11:00:00,41.49,41.49,41.43,41.45,37100.0,31.9253,31.9253,31.8792,31.8946,37100.0
2014-12-29 11:10:00,41.45,41.51,41.42,41.51,21800.0,31.8946,31.9407,31.8715,31.9407,21800.0
2014-12-29 11:20:00,41.51,41.53,41.48,41.5,41700.0,31.9407,31.9561,31.9177,31.933,41700.0
2014-12-29 11:30:00,41.51,41.51,41.46,41.47,25400.0,31.9407,31.9407,31.9023,31.91,25400.0
2014-12-29 11:40:00,41.47,41.49,41.42,41.43,17300.0,31.91,31.9253,31.8715,31.8792,17300.0
2014-12-29 11:50:00,41.42,41.44,41.4,41.4,41100.0,31.8715,31.8869,31.8561,31.8561,41100.0
2014-12-29 12:00:00,41.4,41.43,41.36,41.37,38000.0,31.8561,31.8792,31.8253,31.833,38000.0
2014-12-29 12:10:00,41.37,41.37,41.34,41.37,32400.0,31.833,31.833,31.8099,31.833,32400.0
2014-12-29 12:20:00,41.37,41.39,41.33,41.34,22200.0,31.833,31.8484,31.8022,31.8099,22200.0
2014-12-29 12:30:00,41.34,41.38,41.33,41.38,13200.0,31.8099,31.8407,31.8022,31.8407,13200.0
2014-12-29 12:40:00,41.37,41.39,41.34,41.35,27100.0,31.833,31.8484,31.8099,31.8176,27100.0
2014-12-29 12:50:00,41.36,41.36,41.32,41.33,8700.0,31.8253,31.8253,31.7945,31.8022,8700.0
2014-12-29 13:00:00,41.33,41.36,41.32,41.34,22500.0,31.8022,31.8253,31.7945,31.8099,22500.0
2014-12-29 13:10:00,41.35,41.36,41.33,41.35,34900.0,31.8176,31.8253,31.8022,31.8176,34900.0
2014-12-29 13:20:00,41.36,41.4,41.35,41.36,67900.0,31.8253,31.8561,31.8176,31.8253,67900.0
2014-12-29 13:30:00,41.37,41.39,41.35,41.37,14700.0,31.833,31.8484,31.8176,31.833,14700.0
2014-12-29 13:40:00,41.36,41.37,41.34,41.34,6100.0,31.8253,31.833,31.8099,31.8099,6100.0
2014-12-29 13:50:00,41.33,41.36,41.32,41.35,23900.0,31.8022,31.8253,31.7945,31.8176,23900.0
2014-12-29 14:00:00,41.36,41.36,41.33,41.34,10700.0,31.8253,31.8253,31.8022,31.8099,10700.0
2014-12-29 14:10:00,41.34,41.35,41.32,41.32,11800.0,31.8099,31.8176,31.7945,31.7945,11800.0
2014-12-29 14:20:00,41.32,41.33,41.3,41.33,51300.0,31.7945,31.8022,31.7791,31.8022,51300.0
2014-12-29 14:30:00,41.32,41.33,41.29,41.3,17300.0,31.7945,31.8022,31.7715,31.7791,17300.0
2014-12-29 14:40:00,41.3,41.31,41.3,41.3,26300.0,31.7791,31.7868,31.7791,31.7791,26300.0
2014-12-29 14:50:00,41.3,41.35,41.3,41.31,46500.0,31.7791,31.8176,31.7791,31.7868,46500.0
2014-12-29 15:00:00,41.32,41.37,41.3,41.36,58600.0,31.7945,31.833,31.7791,31.8253,58600.0
2014-12-29 15:10:00,41.36,41.36,41.33,41.34,28800.0,31.8253,31.8253,31.8022,31.8099,28800.0
2014-12-29 15:20:00,41.34,41.35,41.31,41.32,24500.0,31.8099,31.8176,31.7868,31.7945,24500.0
2014-12-29 15:30:00,41.31,41.33,41.28,41.3,82000.0,31.7868,31.8022,31.7638,31.7791,82000.0
2014-12-29 15:40:00,41.3,41.34,41.29,41.32,66300.0,31.7791,31.8099,31.7715,31.7945,66300.0
2014-12-29 15:50:00,41.31,41.32,41.27,41.29,128500.0,31.7868,31.7945,31.7561,31.7715,128500.0
2014-12-30 09:30:00,41.2,41.27,41.03,41.2,58500.0,31.7022,31.7561,31.5714,31.7022,58500.0
2014-12-30 09:40:00,41.19,41.24,41.14,41.16,57200.0,31.6945,31.733,31.656,31.6714,57200.0
2014-12-30 09:50:00,41.15,41.2,41.11,41.15,39600.0,31.6637,31.7022,31.6329,31.6637,39600.0
2014-12-30 10:00:00,41.14,41.21,41.06,41.13,38900.0,31.656,31.7099,31.5945,31.6483,38900.0
2014-12-30 10:10:00,41.12,41.17,41.11,41.16,31400.0,31.6406,31.6791,31.6329,31.6714,31400.0
2014-12-30 10:20:00,41.17,41.22,41.16,41.18,27400.0,31.6791,31.7176,31.6714,31.6868,27400.0
2014-12-30 10:30:00,41.18,41.19,41.15,41.19,21100.0,31.6868,31.6945,31.6637,31.6945,21100.0
2014-12-30 10:40:00,41.19,41.21,41.17,41.2,40100.0,31.6945,31.7099,31.6791,31.7022,40100.0
2014-12-30 10:50:00,41.2,41.25,41.2,41.24,24500.0,31.7022,31.7407,31.7022,31.733,24500.0
2014-12-30 11:00:00,41.24,41.25,41.19,41.19,23500.0,31.733,31.7407,31.6945,31.6945,23500.0
2014-12-30 11:10:00,41.19,41.19,41.14,41.15,57200.0,31.6945,31.6945,31.656,31.6637,57200.0
2014-12-30 11:20:00,41.16,41.18,41.14,41.15,32200.0,31.6714,31.6868,31.656,31.6637,32200.0
2014-12-30 11:30:00,41.15,41.17,41.09,41.15,63100.0,31.6637,31.6791,31.6176,31.6637,63100.0
2014-12-30 11:40:00,41.16,41.23,41.16,41.21,22000.0,31.6714,31.7253,31.6714,31.7099,22000.0
2014-12-30 11:50:00,41.2,41.2,41.16,41.19,9000.0,31.7022,31.7022,31.6714,31.6945,9000.0
2014-12-30 12:00:00,41.19,41.22,41.18,41.21,39500.0,31.6945,31.7176,31.6868,31.7099,39500.0
2014-12-30 12:10:00,41.21,41.21,41.18,41.18,10800.0,31.7099,31.7099,31.6868,31.6868,10800.0
2014-12-30 12:20:00,41.17,41.21,41.16,41.21,31600.0,31.6791,31.7099,31.6714,31.7099,31600.0
2014-12-30 12:30:00,41.21,41.21,41.17,41.19,53300.0,31.7099,31.7099,31.6791,31.6945,53300.0
2014-12-30 12:40:00,41.18,41.19,41.14,41.17,36800.0,31.6868,31.6945,31.656,31.6791,36800.0
2014-12-30 12:50:00,41.19,41.2,41.16,41.16,18100.0,31.6945,31.7022,31.6714,31.6714,18100.0
2014-12-30 13:00:00,41.16,41.16,41.12,41.13,33700.0,31.6714,31.6714,31.6406,31.6483,33700.0
2014-12-30 13:10:00,41.13,41.16,41.12,41.13,26600.0,31.6483,31.6714,31.6406,31.6483,26600.0
2014-12-30 13:20:00,41.12,41.13,41.08,41.11,35500.0,31.6406,31.6483,31.6099,31.6329,35500.0
2014-12-30 13:30:00,41.11,41.13,41.09,41.09,39700.0,31.6329,31.6483,31.6176,31.6176,39700.0
2014-12-30 13:40:00,41.09,41.11,41.06,41.1,43300.0,31.6176,31.6329,31.5945,31.6253,43300.0
2014-12-30 13:50:00,41.1,41.1,41.05,41.05,28200.0,31.6253,31.6253,31.5868,31.5868,28200.0
2014-12-30 14:00:00,41.05,41.09,41.05,41.07,28000.0,31.5868,31.6176,31.5868,31.6022,28000.0
2014-12-30 14:10:00,41.06,41.07,41.02,41.04,31000.0,31.5945,31.6022,31.5637,31.5791,31000.0
2014-12-30 14:20:00,41.05,41.06,41.02,41.04,45700.0,31.5868,31.5945,31.5637,31.5791,45700.0
2014-12-30 14:30:00,41.04,41.06,41.04,41.05,38300.0,31.5791,31.5945,31.5791,31.5868,38300.0
2014-12-30 14:40:00,41.05,41.08,41.04,41.06,53500.0,31.5868,31.6099,31.5791,31.5945,53500.0
2014-12-30 14:50:00,41.06,41.08,41.05,41.05,20600.0,31.5945,31.6099,31.5868,31.5868,20600.0
2014-12-30 15:00:00,41.05,41.1,41.04,41.09,39700.0,31.5868,31.6253,31.5791,31.6176,39700.0
2014-12-30 15:10:00,41.09,41.1,41.09,41.09,22000.0,31.6176,31.6253,31.6176,31.6176,22000.0
2014-12-30 15:20:00,41.09,41.1,41.09,41.1,31200.0,31.6176,31.6253,31.6176,31.6253,31200.0
2014-12-30 15:30:00,41.1,41.11,41.09,41.09,107700.0,31.6253,31.6329,31.6176,31.6176,107700.0
2014-12-30 15:40:00,41.09,41.11,41.04,41.05,189400.0,31.6176,31.6329,31.5791,31.5868,189400.0
2014-12-30 15:50:00,41.05,41.06,41.02,41.03,192400.0,31.5868,31.5945,31.5637,31.5714,192400.0
2014-12-31 09:30:00,41.3,41.3,41.06,41.1,44700.0,31.7791,31.7791,31.5945,31.6253,44700.0
2014-12-31 09:40:00,41.09,41.1,40.95,40.96,37300.0,31.6176,31.6253,31.5098,31.5175,37300.0
2014-12-31 09:50:00,40.96,41.02,40.94,40.98,28600.0,31.5175,31.5637,31.5021,31.5329,28600.0
2014-12-31 10:00:00,40.98,41.01,40.93,40.99,38400.0,31.5329,31.556,31.4944,31.5406,38400.0
2014-12-31 10:10:00,41.0,41.01,40.96,40.99,41000.0,31.5483,31.556,31.5175,31.5406,41000.0
2014-12-31 10:20:00,41.0,41.02,40.98,40.99,25600.0,31.5483,31.5637,31.5329,31.5406,25600.0
2014-12-31 10:30:00,40.99,41.02,40.99,41.02,13000.0,31.5406,31.5637,31.5406,31.5637,13000.0
2014-12-31 10:40:00,41.02,41.09,41.01,41.09,36400.0,31.5637,31.6176,31.556,31.6176,36400.0
2014-12-31 10:50:00,41.09,41.14,41.08,41.14,17700.0,31.6176,31.656,31.6099,31.656,17700.0
2014-12-31 11:00:00,41.13,41.14,41.1,41.12,18700.0,31.6483,31.656,31.6253,31.6406,18700.0
2014-12-31 11:10:00,41.12,41.12,41.08,41.09,19900.0,31.6406,31.6406,31.6099,31.6176,19900.0
2014-12-31 11:20:00,41.09,41.1,41.03,41.03,19000.0,31.6176,31.6253,31.5714,31.5714,19000.0
2014-12-31 11:30:00,41.03,41.07,41.02,41.06,16400.0,31.5714,31.6022,31.5637,31.5945,16400.0
2014-12-31 11:40:00,41.05,41.07,41.02,41.05,21400.0,31.5868,31.6022,31.5637,31.5868,21400.0
2014-12-31 11:50:00,41.04,41.07,41.03,41.05,40300.0,31.5791,31.6022,31.5714,31.5868,40300.0
2014-12-31 12:00:00,41.05,41.06,40.95,40.99,33700.0,31.5868,31.5945,31.5098,31.5406,33700.0
2014-12-31 12:10:00,41.0,41.01,40.95,40.97,17400.0,31.5483,31.556,31.5098,31.5252,17400.0
2014-12-31 12:20:00,40.96,40.96,40.86,40.91,29800.0,31.5175,31.5175,31.4406,31.4791,29800.0
2014-12-31 12:30:00,40.91,40.95,40.88,40.88,19500.0,31.4791,31.5098,31.456,31.456,19500.0
2014-12-31 12:40:00,40.88,40.89,40.84,40.86,43300.0,31.456,31.4637,31.4252,31.4406,43300.0
2014-12-31 12:50:00,40.85,40.86,40.81,40.86,26900.0,31.4329,31.4406,31.4021,31.4406,26900.0
2014-12-31 13:00:00,40.86,40.93,40.84,40.91,11400.0,31.4406,31.4944,31.4252,31.4791,11400.0
2014-12-31 13:10:00,40.91,40.93,40.88,40.92,18000.0,31.4791,31.4944,31.456,31.4867,18000.0
2014-12-31 13:20:00,40.93,40.94,40.92,40.94,9900.0,31.4944,31.5021,31.4867,31.5021,9900.0
2014-12-31 13:30:00,40.95,40.96,40.93,40.94,20600.0,31.5098,31.5175,31.4944,31.5021,20600.0
2014-12-31 13:40:00,40.95,40.98,40.94,40.96,15200.0,31.5098,31.5329,31.5021,31.5175,15200.0
2014-12-31 13:50:00,40.95,40.96,40.86,40.91,34400.0,31.5098,31.5175,31.4406,31.4791,34400.0
2014-12-31 14:00:00,40.91,40.91,40.82,40.83,22000.0,31.4791,31.4791,31.4098,31.4175,22000.0
2014-12-31 14:10:00,40.82,40.83,40.73,40.77,43900.0,31.4098,31.4175,31.3405,31.3713,43900.0
2014-12-31 14:20:00,40.76,40.77,40.72,40.74,35200.0,31.3636,31.3713,31.3329,31.3482,35200.0
2014-12-31 14:30:00,40.75,40.79,40.71,40.71,21200.0,31.3559,31.3867,31.3252,31.3252,21200.0
2014-12-31 14:40:00,40.71,40.74,40.65,40.72,24600.0,31.3252,31.3482,31.279,31.3329,24600.0
2014-12-31 14:50:00,40.73,40.76,40.71,40.72,21200.0,31.3405,31.3636,31.3252,31.3329,21200.0
2014-12-31 15:00:00,40.73,40.75,40.69,40.75,29400.0,31.3405,31.3559,31.3098,31.3559,29400.0
2014-12-31 15:10:00,40.74,40.84,40.72,40.82,43500.0,31.3482,31.4252,31.3329,31.4098,43500.0
2014-12-31 15:20:00,40.82,40.84,40.8,40.82,26400.0,31.4098,31.4252,31.3944,31.4098,26400.0
2014-12-31 15:30:00,40.82,40.83,40.74,40.74,46000.0,31.4098,31.4175,31.3482,31.3482,46000.0
2014-12-31 15:40:00,40.74,40.74,40.6,40.62,155300.0,31.3482,31.3482,31.2405,31.2559,155300.0
2014-12-31 15:50:00,40.61,40.66,40.54,40.57,344000.0,31.2482,31.2867,31.1944,31.2174,344000.0
2015-01-02 09:30:00,40.75,40.78,40.51,40.65,128700.0,31.3559,31.379,31.1713,31.279,128700.0
2015-01-02 09:40:00,40.64,40.73,40.58,40.65,70200.0,31.2713,31.3405,31.2251,31.279,70200.0
2015-01-02 09:50:00,40.65,40.74,40.64,40.7,56600.0,31.279,31.3482,31.2713,31.3175,56600.0
2015-01-02 10:00:00,40.69,40.71,40.57,40.57,34400.0,31.3098,31.3252,31.2174,31.2174,34400.0
2015-01-02 10:10:00,40.58,40.66,40.47,40.47,45200.0,31.2251,31.2867,31.1405,31.1405,45200.0
2015-01-02 10:20:00,40.47,40.51,40.39,40.48,66100.0,31.1405,31.1713,31.0789,31.1482,66100.0
2015-01-02 10:30:00,40.49,40.55,40.38,40.38,65000.0,31.1559,31.202,31.0712,31.0712,65000.0
2015-01-02 10:40:00,40.38,40.38,40.28,40.36,99400.0,31.0712,31.0712,30.9943,31.0558,99400.0
2015-01-02 10:50:00,40.35,40.43,40.3,40.41,46000.0,31.0482,31.1097,31.0097,31.0943,46000.0
2015-01-02 11:00:00,40.41,40.41,40.27,40.33,60900.0,31.0943,31.0943,30.9866,31.0328,60900.0
2015-01-02 11:10:00,40.32,40.34,40.21,40.3,93200.0,31.0251,31.0405,30.9404,31.0097,93200.0
2015-01-02 11:20:00,40.29,40.42,40.26,40.38,83000.0,31.002,31.102,30.9789,31.0712,83000.0
2015-01-02 11:30:00,40.38,40.42,40.27,40.3,53400.0,31.0712,31.102,30.9866,31.0097,53400.0
2015-01-02 11:40:00,40.3,40.33,40.25,40.27,37600.0,31.0097,31.0328,30.9712,30.9866,37600.0
2015-01-02 11:50:00,40.27,40.35,40.23,40.31,35200.0,30.9866,31.0482,30.9558,31.0174,35200.0
2015-01-02 12:00:00,40.32,40.41,40.3,40.4,28600.0,31.0251,31.0943,31.0097,31.0866,28600.0
2015-01-02 12:10:00,40.4,40.42,40.35,40.39,50500.0,31.0866,31.102,31.0482,31.0789,50500.0
2015-01-02 12:20:00,40.39,40.4,40.33,40.38,26600.0,31.0789,31.0866,31.0328,31.0712,26600.0
2015-01-02 12:30:00,40.37,40.41,40.33,40.38,22100.0,31.0635,31.0943,31.0328,31.0712,22100.0
2015-01-02 12:40:00,40.37,40.37,40.2,40.22,51200.0,31.0635,31.0635,30.9327,30.9481,51200.0
2015-01-02 12:50:00,40.22,40.25,40.18,40.18,20300.0,30.9481,30.9712,30.9173,30.9173,20300.0
2015-01-02 13:00:00,40.19,40.23,40.17,40.17,42100.0,30.925,30.9558,30.9096,30.9096,42100.0
2015-01-02 13:10:00,40.17,40.22,40.16,40.16,40300.0,30.9096,30.9481,30.902,30.902,40300.0
2015-01-02 13:20:00,40.16,40.2,40.1,40.11,33600.0,30.902,30.9327,30.8558,30.8635,33600.0
2015-01-02 13:30:00,40.11,40.14,40.08,40.11,61200.0,30.8635,30.8866,30.8404,30.8635,61200.0
2015-01-02 13:40:00,40.12,40.21,40.11,40.2,56900.0,30.8712,30.9404,30.8635,30.9327,56900.0
2015-01-02 13:50:00,40.19,40.28,40.19,40.24,34600.0,30.925,30.9943,30.925,30.9635,34600.0
2015-01-02 14:00:00,40.24,40.35,40.24,40.34,49600.0,30.9635,31.0482,30.9635,31.0405,49600.0
2015-01-02 14:10:00,40.35,40.39,40.32,40.32,34800.0,31.0482,31.0789,31.0251,31.0251,34800.0
2015-01-02 14:20:00,40.32,40.37,40.27,40.32,116800.0,31.0251,31.0635,30.9866,31.0251,116800.0
2015-01-02 14:30:00,40.32,40.37,40.3,40.37,19200.0,31.0251,31.0635,31.0097,31.0635,19200.0
2015-01-02 14:40:00,40.38,40.49,40.37,40.48,67400.0,31.0712,31.1559,31.0635,31.1482,67400.0
2015-01-02 14:50:00,40.48,40.49,40.42,40.43,51200.0,31.1482,31.1559,31.102,31.1097,51200.0
2015-01-02 15:00:00,40.43,40.45,40.36,40.37,52200.0,31.1097,31.1251,31.0558,31.0635,52200.0
2015-01-02 15:10:00,40.37,40.37,40.27,40.34,62900.0,31.0635,31.0635,30.9866,31.0405,62900.0
2015-01-02 15:20:00,40.34,40.41,40.33,40.38,69100.0,31.0405,31.0943,31.0328,31.0712,69100.0
2015-01-02 15:30:00,40.38,40.41,40.36,40.4,70000.0,31.0712,31.0943,31.0558,31.0866,70000.0
2015-01-02 15:40:00,40.4,40.51,40.39,40.51,161700.0,31.0866,31.1713,31.0789,31.1713,161700.0
2015-01-02 15:50:00,40.51,40.54,40.45,40.46,252700.0,31.1713,31.1944,31.1251,31.1328,252700.0
2015-01-05 09:30:00,40.22,40.37,40.08,40.08,127000.0,30.9481,31.0635,30.8404,30.8404,127000.0
2015-01-05 09:40:00,40.08,40.16,40.05,40.06,75200.0,30.8404,30.902,30.8173,30.825,75200.0
2015-01-05 09:50:00,40.06,40.08,39.86,39.87,101500.0,30.825,30.8404,30.6711,30.6788,101500.0
2015-01-05 10:00:00,39.86,39.95,39.82,39.9,170000.0,30.6711,30.7404,30.6403,30.7019,170000.0
2015-01-05 10:10:00,39.9,39.94,39.85,39.85,62300.0,30.7019,30.7327,30.6634,30.6634,62300.0
2015-01-05 10:20:00,39.84,39.93,39.84,39.86,142700.0,30.6557,30.725,30.6557,30.6711,142700.0
2015-01-05 10:30:00,39.85,39.87,39.69,39.72,101800.0,30.6634,30.6788,30.5403,30.5634,101800.0
2015-01-05 10:40:00,39.72,39.73,39.65,39.71,105700.0,30.5634,30.5711,30.5095,30.5557,105700.0
2015-01-05 10:50:00,39.71,39.71,39.65,39.7,129600.0,30.5557,30.5557,30.5095,30.548,129600.0
2015-01-05 11:00:00,39.7,39.71,39.65,39.69,71900.0,30.548,30.5557,30.5095,30.5403,71900.0
2015-01-05 11:10:00,39.68,39.73,39.61,39.61,111600.0,30.5326,30.5711,30.4787,30.4787,111600.0
2015-01-05 11:20:00,39.61,39.64,39.6,39.61,52200.0,30.4787,30.5018,30.471,30.4787,52200.0
2015-01-05 11:30:00,39.61,39.66,39.58,39.63,50000.0,30.4787,30.5172,30.4557,30.4941,50000.0
2015-01-05 11:40:00,39.64,39.75,39.62,39.69,53600.0,30.5018,30.5865,30.4864,30.5403,53600.0
2015-01-05 11:50:00,39.7,39.73,39.62,39.66,57600.0,30.548,30.5711,30.4864,30.5172,57600.0
2015-01-05 12:00:00,39.66,39.7,39.59,39.62,42800.0,30.5172,30.548,30.4634,30.4864,42800.0
2015-01-05 12:10:00,39.61,39.63,39.57,39.59,32800.0,30.4787,30.4941,30.448,30.4634,32800.0
2015-01-05 12:20:00,39.59,39.61,39.47,39.47,67700.0,30.4634,30.4787,30.371,30.371,67700.0
2015-01-05 12:30:00,39.47,39.55,39.44,39.54,66500.0,30.371,30.4326,30.3479,30.4249,66500.0
2015-01-05 12:40:00,39.54,39.6,39.54,39.55,51900.0,30.4249,30.471,30.4249,30.4326,51900.0
2015-01-05 12:50:00,39.54,39.55,39.47,39.53,52400.0,30.4249,30.4326,30.371,30.4172,52400.0
2015-01-05 13:00:00,39.53,39.58,39.48,39.55,44300.0,30.4172,30.4557,30.3787,30.4326,44300.0
2015-01-05 13:10:00,39.55,39.55,39.42,39.43,51000.0,30.4326,30.4326,30.3325,30.3402,51000.0
2015-01-05 13:20:00,39.43,39.48,39.42,39.46,34200.0,30.3402,30.3787,30.3325,30.3633,34200.0
2015-01-05 13:30:00,39.45,39.54,39.43,39.51,40700.0,30.3556,30.4249,30.3402,30.4018,40700.0
2015-01-05 13:40:00,39.5,39.52,39.43,39.49,62900.0,30.3941,30.4095,30.3402,30.3864,62900.0
2015-01-05 13:50:00,39.48,39.53,39.43,39.46,74200.0,30.3787,30.4172,30.3402,30.3633,74200.0
2015-01-05 14:00:00,39.47,39.48,39.4,39.46,62600.0,30.371,30.3787,30.3172,30.3633,62600.0
2015-01-05 14:10:00,39.46,39.47,39.37,39.38,55100.0,30.3633,30.371,30.2941,30.3018,55100.0
2015-01-05 14:20:00,39.39,39.45,39.36,39.39,60600.0,30.3095,30.3556,30.2864,30.3095,60600.0
2015-01-05 14:30:00,39.39,39.41,39.36,39.36,58700.0,30.3095,30.3248,30.2864,30.2864,58700.0
2015-01-05 14:40:00,39.36,39.4,39.33,39.35,66700.0,30.2864,30.3172,30.2633,30.2787,66700.0
2015-01-05 14:50:00,39.34,39.35,39.3,39.32,69200.0,30.271,30.2787,30.2402,30.2556,69200.0
2015-01-05 15:00:00,39.32,39.34,39.28,39.32,89200.0,30.2556,30.271,30.2248,30.2556,89200.0
2015-01-05 15:10:00,39.32,39.38,39.31,39.36,75700.0,30.2556,30.3018,30.2479,30.2864,75700.0
2015-01-05 15:20:00,39.37,39.4,39.33,39.37,145700.0,30.2941,30.3172,30.2633,30.2941,145700.0
2015-01-05 15:30:00,39.37,39.4,39.34,39.39,180200.0,30.2941,30.3172,30.271,30.3095,180200.0
2015-01-05 15:40:00,39.39,39.47,39.38,39.47,213300.0,30.3095,30.371,30.3018,30.371,213300.0
2015-01-05 15:50:00,39.46,39.53,39.4,39.41,455200.0,30.3633,30.4172,30.3172,30.3248,455200.0
2015-01-06 09:30:00,39.45,39.47,39.06,39.06,171000.0,30.3556,30.371,30.0555,30.0555,171000.0
2015-01-06 09:40:00,39.05,39.06,38.83,39.05,214400.0,30.0478,30.0555,29.8786,30.0478,214400.0
2015-01-06 09:50:00,39.05,39.06,38.9,38.92,110900.0,30.0478,30.0555,29.9324,29.9478,110900.0
2015-01-06 10:00:00,38.92,38.98,38.84,38.89,136300.0,29.9478,29.994,29.8862,29.9247,136300.0
2015-01-06 10:10:00,38.89,39.06,38.89,38.97,78900.0,29.9247,30.0555,29.9247,29.9863,78900.0
2015-01-06 10:20:00,38.97,39.06,38.97,39.01,92600.0,29.9863,30.0555,29.9863,30.0171,92600.0
2015-01-06 10:30:00,39.01,39.03,38.97,38.98,42100.0,30.0171,30.0324,29.9863,29.994,42100.0
2015-01-06 10:40:00,38.97,39.01,38.78,38.8,101800.0,29.9863,30.0171,29.8401,29.8555,101800.0
2015-01-06 10:50:00,38.8,38.86,38.68,38.69,135000.0,29.8555,29.9016,29.7631,29.7708,135000.0
2015-01-06 11:00:00,38.69,38.72,38.61,38.7,132100.0,29.7708,29.7939,29.7093,29.7785,132100.0
2015-01-06 11:10:00,38.7,38.71,38.52,38.57,106100.0,29.7785,29.7862,29.64,29.6785,106100.0
2015-01-06 11:20:00,38.56,38.59,38.48,38.51,129800.0,29.6708,29.6939,29.6092,29.6323,129800.0
2015-01-06 11:30:00,38.5,38.51,38.36,38.39,121500.0,29.6246,29.6323,29.5169,29.54,121500.0
2015-01-06 11:40:00,38.39,38.47,38.36,38.44,100500.0,29.54,29.6015,29.5169,29.5785,100500.0
2015-01-06 11:50:00,38.44,38.47,38.36,38.4,66100.0,29.5785,29.6015,29.5169,29.5477,66100.0
2015-01-06 12:00:00,38.41,38.42,38.26,38.32,129900.0,29.5554,29.5631,29.44,29.4861,129900.0
2015-01-06 12:10:00,38.32,38.36,38.26,38.29,121300.0,29.4861,29.5169,29.44,29.463,121300.0
2015-01-06 12:20:00,38.29,38.35,38.25,38.31,50900.0,29.463,29.5092,29.4323,29.4784,50900.0
2015-01-06 12:30:00,38.31,38.37,38.27,38.35,63500.0,29.4784,29.5246,29.4477,29.5092,63500.0
2015-01-06 12:40:00,38.35,38.36,38.21,38.28,82900.0,29.5092,29.5169,29.4015,29.4553,82900.0
2015-01-06 12:50:00,38.28,38.37,38.27,38.31,69900.0,29.4553,29.5246,29.4477,29.4784,69900.0
2015-01-06 13:00:00,38.31,38.32,38.17,38.18,163600.0,29.4784,29.4861,29.3707,29.3784,163600.0
2015-01-06 13:10:00,38.18,38.19,38.06,38.07,110100.0,29.3784,29.3861,29.2861,29.2938,110100.0
2015-01-06 13:20:00,38.07,38.12,38.01,38.09,116700.0,29.2938,29.3322,29.2476,29.3091,116700.0
2015-01-06 13:30:00,38.08,38.11,38.0,38.06,96900.0,29.3015,29.3245,29.2399,29.2861,96900.0
2015-01-06 13:40:00,38.06,38.06,37.97,37.98,174400.0,29.2861,29.2861,29.2168,29.2245,174400.0
2015-01-06 13:50:00,37.99,38.06,37.96,38.06,207500.0,29.2322,29.2861,29.2091,29.2861,207500.0
2015-01-06 14:00:00,38.06,38.16,38.03,38.13,224600.0,29.2861,29.363,29.263,29.3399,224600.0
2015-01-06 14:10:00,38.13,38.13,37.95,37.96,122800.0,29.3399,29.3399,29.2014,29.2091,122800.0
2015-01-06 14:20:00,37.96,38.0,37.87,37.99,297800.0,29.2091,29.2399,29.1399,29.2322,297800.0
2015-01-06 14:30:00,37.99,38.04,37.98,38.02,205300.0,29.2322,29.2707,29.2245,29.2553,205300.0
2015-01-06 14:40:00,38.02,38.15,37.99,38.15,239900.0,29.2553,29.3553,29.2322,29.3553,239900.0
2015-01-06 14:50:00,38.14,38.2,38.08,38.09,163300.0,29.3476,29.3938,29.3015,29.3091,163300.0
2015-01-06 15:00:00,38.09,38.11,38.01,38.05,198900.0,29.3091,29.3245,29.2476,29.2784,198900.0
2015-01-06 15:10:00,38.05,38.23,38.04,38.2,152100.0,29.2784,29.4169,29.2707,29.3938,152100.0
2015-01-06 15:20:00,38.2,38.29,38.18,38.27,166900.0,29.3938,29.463,29.3784,29.4477,166900.0
2015-01-06 15:30:00,38.28,38.29,38.15,38.16,274300.0,29.4553,29.463,29.3553,29.363,274300.0
2015-01-06 15:40:00,38.17,38.38,38.15,38.36,413800.0,29.3707,29.5323,29.3553,29.5169,413800.0
2015-01-06 15:50:00,38.35,38.36,38.23,38.26,913400.0,29.5092,29.5169,29.4169,29.44,913400.0
2015-01-07 09:30:00,38.71,38.71,38.55,38.61,209200.0,29.7862,29.7862,29.6631,29.7093,209200.0
2015-01-07 09:40:00,38.58,38.63,38.44,38.59,229200.0,29.6862,29.7247,29.5785,29.6939,229200.0
2015-01-07 09:50:00,38.59,38.71,38.57,38.71,189100.0,29.6939,29.7862,29.6785,29.7862,189100.0
2015-01-07 10:00:00,38.71,38.77,38.7,38.73,142500.0,29.7862,29.8324,29.7785,29.8016,142500.0
2015-01-07 10:10:00,38.73,38.8,38.7,38.8,260500.0,29.8016,29.8555,29.7785,29.8555,260500.0
2015-01-07 10:20:00,38.8,38.81,38.68,38.75,178300.0,29.8555,29.8632,29.7631,29.817,178300.0
2015-01-07 10:30:00,38.75,38.76,38.64,38.73,157400.0,29.817,29.8247,29.7324,29.8016,157400.0
2015-01-07 10:40:00,38.72,38.75,38.66,38.74,299400.0,29.7939,29.817,29.7477,29.8093,299400.0
2015-01-07 10:50:00,38.75,38.79,38.73,38.73,89500.0,29.817,29.8478,29.8016,29.8016,89500.0
2015-01-07 11:00:00,38.74,38.77,38.65,38.66,114000.0,29.8093,29.8324,29.7401,29.7477,114000.0
2015-01-07 11:10:00,38.66,38.67,38.61,38.64,108100.0,29.7477,29.7554,29.7093,29.7324,108100.0
2015-01-07 11:20:00,38.63,38.64,38.54,38.58,107900.0,29.7247,29.7324,29.6554,29.6862,107900.0
2015-01-07 11:30:00,38.59,38.68,38.57,38.66,212900.0,29.6939,29.7631,29.6785,29.7477,212900.0
2015-01-07 11:40:00,38.66,38.74,38.65,38.74,129400.0,29.7477,29.8093,29.7401,29.8093,129400.0
2015-01-07 11:50:00,38.74,38.9,38.73,38.85,114900.0,29.8093,29.9324,29.8016,29.8939,114900.0
2015-01-07 12:00:00,38.85,39.0,38.85,38.95,123900.0,29.8939,30.0094,29.8939,29.9709,123900.0
2015-01-07 12:10:00,38.96,38.96,38.84,38.94,59700.0,29.9786,29.9786,29.8862,29.9632,59700.0
2015-01-07 12:20:00,38.94,39.08,38.94,39.08,138100.0,29.9632,30.0709,29.9632,30.0709,138100.0
2015-01-07 12:30:00,39.08,39.1,38.99,39.04,121300.0,30.0709,30.0863,30.0017,30.0401,121300.0
2015-01-07 12:40:00,39.05,39.05,38.91,38.93,101800.0,30.0478,30.0478,29.9401,29.9555,101800.0
2015-01-07 12:50:00,38.94,38.95,38.92,38.92,46200.0,29.9632,29.9709,29.9478,29.9478,46200.0
2015-01-07 13:00:00,38.92,38.99,38.92,38.95,132600.0,29.9478,30.0017,29.9478,29.9709,132600.0
2015-01-07 13:10:00,38.94,39.0,38.93,38.98,134000.0,29.9632,30.0094,29.9555,29.994,134000.0
2015-01-07 13:20:00,38.98,38.98,38.85,38.87,57400.0,29.994,29.994,29.8939,29.9093,57400.0
2015-01-07 13:30:00,38.87,38.97,38.86,38.95,83300.0,29.9093,29.9863,29.9016,29.9709,83300.0
2015-01-07 13:40:00,38.95,39.01,38.94,39.01,157300.0,29.9709,30.0171,29.9632,30.0171,157300.0
2015-01-07 13:50:00,39.02,39.02,38.97,38.97,74700.0,30.0248,30.0248,29.9863,29.9863,74700.0
2015-01-07 14:00:00,38.97,39.05,38.92,39.04,135400.0,29.9863,30.0478,29.9478,30.0401,135400.0
2015-01-07 14:10:00,39.04,39.06,38.99,39.03,95200.0,30.0401,30.0555,30.0017,30.0324,95200.0
2015-01-07 14:20:00,39.03,39.07,38.97,38.99,234700.0,30.0324,30.0632,29.9863,30.0017,234700.0
2015-01-07 14:30:00,38.99,39.02,38.97,39.0,107800.0,30.0017,30.0248,29.9863,30.0094,107800.0
2015-01-07 14:40:00,39.0,39.01,38.97,38.98,161200.0,30.0094,30.0171,29.9863,29.994,161200.0
2015-01-07 14:50:00,38.98,38.98,38.86,38.88,75000.0,29.994,29.994,29.9016,29.917,75000.0
2015-01-07 15:00:00,38.89,38.97,38.89,38.97,89600.0,29.9247,29.9863,29.9247,29.9863,89600.0
2015-01-07 15:10:00,38.97,39.04,38.94,39.02,230300.0,29.9863,30.0401,29.9632,30.0248,230300.0
2015-01-07 15:20:00,39.02,39.05,38.98,39.04,174500.0,30.0248,30.0478,29.994,30.0401,174500.0
2015-01-07 15:30:00,39.03,39.05,38.97,39.0,250600.0,30.0324,30.0478,29.9863,30.0094,250600.0
2015-01-07 15:40:00,39.0,39.07,38.98,39.03,282200.0,30.0094,30.0632,29.994,30.0324,282200.0
2015-01-07 15:50:00,39.04,39.08,38.97,39.07,731300.0,30.0401,30.0709,29.9863,30.0632,731300.0
2015-01-08 09:30:00,39.45,39.56,39.42,39.52,125200.0,30.3556,30.4403,30.3325,30.4095,125200.0
2015-01-08 09:40:00,39.52,39.61,39.49,39.51,211100.0,30.4095,30.4787,30.3864,30.4018,211100.0
2015-01-08 09:50:00,39.52,39.54,39.49,39.53,115300.0,30.4095,30.4249,30.3864,30.4172,115300.0
2015-01-08 10:00:00,39.54,39.58,39.5,39.54,87700.0,30.4249,30.4557,30.3941,30.4249,87700.0
2015-01-08 10:10:00,39.54,39.55,39.49,39.51,97400.0,30.4249,30.4326,30.3864,30.4018,97400.0
2015-01-08 10:20:00,39.5,39.54,39.46,39.5,95300.0,30.3941,30.4249,30.3633,30.3941,95300.0
2015-01-08 10:30:00,39.51,39.54,39.48,39.5,121700.0,30.4018,30.4249,30.3787,30.3941,121700.0
2015-01-08 10:40:00,39.49,39.58,39.49,39.54,125800.0,30.3864,30.4557,30.3864,30.4249,125800.0
2015-01-08 10:50:00,39.54,39.62,39.51,39.59,107100.0,30.4249,30.4864,30.4018,30.4634,107100.0
2015-01-08 11:00:00,39.59,39.62,39.57,39.59,123300.0,30.4634,30.4864,30.448,30.4634,123300.0
2015-01-08 11:10:00,39.59,39.6,39.49,39.51,87600.0,30.4634,30.471,30.3864,30.4018,87600.0
2015-01-08 11:20:00,39.51,39.53,39.44,39.48,87900.0,30.4018,30.4172,30.3479,30.3787,87900.0
2015-01-08 11:30:00,39.48,39.51,39.4,39.45,67800.0,30.3787,30.4018,30.3172,30.3556,67800.0
2015-01-08 11:40:00,39.46,39.49,39.4,39.49,70800.0,30.3633,30.3864,30.3172,30.3864,70800.0
2015-01-08 11:50:00,39.48,39.55,39.48,39.53,84200.0,30.3787,30.4326,30.3787,30.4172,84200.0
2015-01-08 12:00:00,39.53,39.56,39.51,39.51,35400.0,30.4172,30.4403,30.4018,30.4018,35400.0
2015-01-08 12:10:00,39.51,39.53,39.49,39.53,114200.0,30.4018,30.4172,30.3864,30.4172,114200.0
2015-01-08 12:20:00,39.52,39.55,39.49,39.55,25900.0,30.4095,30.4326,30.3864,30.4326,25900.0
2015-01-08 12:30:00,39.55,39.56,39.5,39.54,35800.0,30.4326,30.4403,30.3941,30.4249,35800.0
2015-01-08 12:40:00,39.54,39.56,39.5,39.53,52000.0,30.4249,30.4403,30.3941,30.4172,52000.0
2015-01-08 12:50:00,39.53,39.57,39.52,39.55,36800.0,30.4172,30.448,30.4095,30.4326,36800.0
2015-01-08 13:00:00,39.55,39.58,39.52,39.57,77800.0,30.4326,30.4557,30.4095,30.448,77800.0
2015-01-08 13:10:00,39.59,39.61,39.57,39.59,37300.0,30.4634,30.4787,30.448,30.4634,37300.0
2015-01-08 13:20:00,39.59,39.62,39.58,39.59,36700.0,30.4634,30.4864,30.4557,30.4634,36700.0
2015-01-08 13:30:00,39.59,39.61,39.54,39.55,36100.0,30.4634,30.4787,30.4249,30.4326,36100.0
2015-01-08 13:40:00,39.54,39.57,39.54,39.54,17800.0,30.4249,30.448,30.4249,30.4249,17800.0
2015-01-08 13:50:00,39.54,39.57,39.5,39.53,39600.0,30.4249,30.448,30.3941,30.4172,39600.0
2015-01-08 14:00:00,39.52,39.56,39.5,39.53,63800.0,30.4095,30.4403,30.3941,30.4172,63800.0
2015-01-08 14:10:00,39.53,39.55,39.49,39.52,52300.0,30.4172,30.4326,30.3864,30.4095,52300.0
2015-01-08 14:20:00,39.52,39.61,39.51,39.61,68100.0,30.4095,30.4787,30.4018,30.4787,68100.0
2015-01-08 14:30:00,39.61,39.63,39.58,39.6,120300.0,30.4787,30.4941,30.4557,30.471,120300.0
2015-01-08 14:40:00,39.61,39.64,39.57,39.59,79200.0,30.4787,30.5018,30.448,30.4634,79200.0
2015-01-08 14:50:00,39.59,39.61,39.57,39.58,63900.0,30.4634,30.4787,30.448,30.4557,63900.0
2015-01-08 15:00:00,39.58,39.62,39.55,39.58,129500.0,30.4557,30.4864,30.4326,30.4557,129500.0
2015-01-08 15:10:00,39.58,39.62,39.53,39.55,211500.0,30.4557,30.4864,30.4172,30.4326,211500.0
2015-01-08 15:20:00,39.55,39.61,39.54,39.61,73300.0,30.4326,30.4787,30.4249,30.4787,73300.0
2015-01-08 15:30:00,39.61,39.63,39.56,39.58,124200.0,30.4787,30.4941,30.4403,30.4557,124200.0
2015-01-08 15:40:00,39.57,39.59,39.52,39.53,291400.0,30.448,30.4634,30.4095,30.4172,291400.0
2015-01-08 15:50:00,39.53,39.62,39.5,39.61,428900.0,30.4172,30.4864,30.3941,30.4787,428900.0
2015-01-09 09:30:00,39.48,39.7,39.34,39.5,82000.0,30.3787,30.548,30.271,30.3941,82000.0
2015-01-09 09:40:00,39.48,39.55,39.34,39.35,109200.0,30.3787,30.4326,30.271,30.2787,109200.0
2015-01-09 09:50:00,39.35,39.4,39.32,39.33,114100.0,30.2787,30.3172,30.2556,30.2633,114100.0
2015-01-09 10:00:00,39.32,39.37,39.3,39.37,46300.0,30.2556,30.2941,30.2402,30.2941,46300.0
2015-01-09 10:10:00,39.38,39.42,39.34,39.36,57900.0,30.3018,30.3325,30.271,30.2864,57900.0
2015-01-09 10:20:00,39.37,39.38,39.27,39.29,54000.0,30.2941,30.3018,30.2171,30.2325,54000.0
2015-01-09 10:30:00,39.29,39.3,39.14,39.17,53100.0,30.2325,30.2402,30.1171,30.1402,53100.0
2015-01-09 10:40:00,39.18,39.21,39.13,39.19,91700.0,30.1479,30.171,30.1094,30.1556,91700.0
2015-01-09 10:50:00,39.18,39.25,39.17,39.21,48300.0,30.1479,30.2017,30.1402,30.171,48300.0
2015-01-09 11:00:00,39.2,39.21,39.09,39.1,68700.0,30.1633,30.171,30.0786,30.0863,68700.0
2015-01-09 11:10:00,39.09,39.11,39.05,39.08,126800.0,30.0786,30.094,30.0478,30.0709,126800.0
2015-01-09 11:20:00,39.07,39.13,39.01,39.12,116500.0,30.0632,30.1094,30.0171,30.1017,116500.0
2015-01-09 11:30:00,39.12,39.17,39.06,39.16,53800.0,30.1017,30.1402,30.0555,30.1325,53800.0
2015-01-09 11:40:00,39.15,39.19,39.11,39.18,29900.0,30.1248,30.1556,30.094,30.1479,29900.0
2015-01-09 11:50:00,39.16,39.19,39.11,39.19,25600.0,30.1325,30.1556,30.094,30.1556,25600.0
2015-01-09 12:00:00,39.19,39.23,39.15,39.22,24800.0,30.1556,30.1863,30.1248,30.1786,24800.0
2015-01-09 12:10:00,39.22,39.22,39.17,39.19,37700.0,30.1786,30.1786,30.1402,30.1556,37700.0
2015-01-09 12:20:00,39.18,39.18,39.08,39.11,45300.0,30.1479,30.1479,30.0709,30.094,45300.0
2015-01-09 12:30:00,39.11,39.14,39.04,39.07,126000.0,30.094,30.1171,30.0401,30.0632,126000.0
2015-01-09 12:40:00,39.08,39.1,39.04,39.07,40100.0,30.0709,30.0863,30.0401,30.0632,40100.0
2015-01-09 12:50:00,39.07,39.07,38.94,38.95,34600.0,30.0632,30.0632,29.9632,29.9709,34600.0
2015-01-09 13:00:00,38.96,39.06,38.93,39.05,45800.0,29.9786,30.0555,29.9555,30.0478,45800.0
2015-01-09 13:10:00,39.05,39.14,39.05,39.12,61500.0,30.0478,30.1171,30.0478,30.1017,61500.0
2015-01-09 13:20:00,39.13,39.14,39.04,39.06,48800.0,30.1094,30.1171,30.0401,30.0555,48800.0
2015-01-09 13:30:00,39.06,39.13,39.06,39.1,38300.0,30.0555,30.1094,30.0555,30.0863,38300.0
2015-01-09 13:40:00,39.11,39.12,39.04,39.1,79200.0,30.094,30.1017,30.0401,30.0863,79200.0
2015-01-09 13:50:00,39.1,39.13,39.04,39.07,32000.0,30.0863,30.1094,30.0401,30.0632,32000.0
2015-01-09 14:00:00,39.07,39.08,39.03,39.03,84900.0,30.0632,30.0709,30.0324,30.0324,84900.0
2015-01-09 14:10:00,39.04,39.06,39.0,39.03,34500.0,30.0401,30.0555,30.0094,30.0324,34500.0
2015-01-09 14:20:00,39.02,39.06,38.99,39.0,112700.0,30.0248,30.0555,30.0017,30.0094,112700.0
2015-01-09 14:30:00,39.0,39.14,38.99,39.14,73200.0,30.0094,30.1171,30.0017,30.1171,73200.0
2015-01-09 14:40:00,39.13,39.15,39.02,39.05,58400.0,30.1094,30.1248,30.0248,30.0478,58400.0
2015-01-09 14:50:00,39.05,39.08,39.03,39.07,42600.0,30.0478,30.0709,30.0324,30.0632,42600.0
2015-01-09 15:00:00,39.07,39.17,39.05,39.15,76100.0,30.0632,30.1402,30.0478,30.1248,76100.0
2015-01-09 15:10:00,39.15,39.19,39.15,39.16,66700.0,30.1248,30.1556,30.1248,30.1325,66700.0
2015-01-09 15:20:00,39.17,39.17,39.08,39.09,114200.0,30.1402,30.1402,30.0709,30.0786,114200.0
2015-01-09 15:30:00,39.09,39.1,39.03,39.07,84300.0,30.0786,30.0863,30.0324,30.0632,84300.0
2015-01-09 15:40:00,39.08,39.14,39.07,39.1,62800.0,30.0709,30.1171,30.0632,30.0863,62800.0
2015-01-09 15:50:00,39.1,39.1,39.02,39.04,198900.0,30.0863,30.0863,30.0248,30.0401,198900.0
2015-01-12 09:30:00,39.03,39.1,38.62,38.73,106300.0,30.0324,30.0863,29.717,29.8016,106300.0
2015-01-12 09:40:00,38.71,38.72,38.47,38.47,68100.0,29.7862,29.7939,29.6015,29.6015,68100.0
2015-01-12 09:50:00,38.47,38.57,38.37,38.5,84600.0,29.6015,29.6785,29.5246,29.6246,84600.0
2015-01-12 10:00:00,38.49,38.49,38.37,38.46,40200.0,29.6169,29.6169,29.5246,29.5939,40200.0
2015-01-12 10:10:00,38.46,38.53,38.42,38.53,52400.0,29.5939,29.6477,29.5631,29.6477,52400.0
2015-01-12 10:20:00,38.53,38.54,38.41,38.44,47400.0,29.6477,29.6554,29.5554,29.5785,47400.0
2015-01-12 10:30:00,38.44,38.52,38.42,38.51,46600.0,29.5785,29.64,29.5631,29.6323,46600.0
2015-01-12 10:40:00,38.51,38.61,38.5,38.61,34800.0,29.6323,29.7093,29.6246,29.7093,34800.0
2015-01-12 10:50:00,38.59,38.63,38.52,38.63,48700.0,29.6939,29.7247,29.64,29.7247,48700.0
2015-01-12 11:00:00,38.63,38.7,38.62,38.64,62400.0,29.7247,29.7785,29.717,29.7324,62400.0
2015-01-12 11:10:00,38.64,38.68,38.56,38.59,63900.0,29.7324,29.7631,29.6708,29.6939,63900.0
2015-01-12 11:20:00,38.6,38.61,38.51,38.53,56000.0,29.7016,29.7093,29.6323,29.6477,56000.0
2015-01-12 11:30:00,38.53,38.59,38.5,38.57,35900.0,29.6477,29.6939,29.6246,29.6785,35900.0
2015-01-12 11:40:00,38.57,38.57,38.49,38.51,80200.0,29.6785,29.6785,29.6169,29.6323,80200.0
2015-01-12 11:50:00,38.5,38.52,38.44,38.49,62900.0,29.6246,29.64,29.5785,29.6169,62900.0
2015-01-12 12:00:00,38.49,38.56,38.49,38.51,27200.0,29.6169,29.6708,29.6169,29.6323,27200.0
2015-01-12 12:10:00,38.51,38.53,38.42,38.47,83900.0,29.6323,29.6477,29.5631,29.6015,83900.0
2015-01-12 12:20:00,38.46,38.55,38.46,38.49,45500.0,29.5939,29.6631,29.5939,29.6169,45500.0
2015-01-12 12:30:00,38.48,38.56,38.48,38.55,30300.0,29.6092,29.6708,29.6092,29.6631,30300.0
2015-01-12 12:40:00,38.54,38.54,38.46,38.48,32000.0,29.6554,29.6554,29.5939,29.6092,32000.0
2015-01-12 12:50:00,38.47,38.53,38.45,38.52,65400.0,29.6015,29.6477,29.5862,29.64,65400.0
2015-01-12 13:00:00,38.53,38.55,38.43,38.45,40300.0,29.6477,29.6631,29.5708,29.5862,40300.0
2015-01-12 13:10:00,38.46,38.49,38.42,38.47,32800.0,29.5939,29.6169,29.5631,29.6015,32800.0
2015-01-12 13:20:00,38.46,38.47,38.39,38.39,27300.0,29.5939,29.6015,29.54,29.54,27300.0
2015-01-12 13:30:00,38.39,38.43,38.39,38.4,30300.0,29.54,29.5708,29.54,29.5477,30300.0
2015-01-12 13:40:00,38.4,38.45,38.39,38.43,31600.0,29.5477,29.5862,29.54,29.5708,31600.0
2015-01-12 13:50:00,38.43,38.45,38.39,38.44,58000.0,29.5708,29.5862,29.54,29.5785,58000.0
2015-01-12 14:00:00,38.44,38.5,38.44,38.49,30500.0,29.5785,29.6246,29.5785,29.6169,30500.0
2015-01-12 14:10:00,38.49,38.52,38.47,38.48,21700.0,29.6169,29.64,29.6015,29.6092,21700.0
2015-01-12 14:20:00,38.47,38.48,38.4,38.42,26600.0,29.6015,29.6092,29.5477,29.5631,26600.0
2015-01-12 14:30:00,38.42,38.43,38.37,38.38,28600.0,29.5631,29.5708,29.5246,29.5323,28600.0
2015-01-12 14:40:00,38.38,38.44,38.37,38.42,39700.0,29.5323,29.5785,29.5246,29.5631,39700.0
2015-01-12 14:50:00,38.43,38.45,38.37,38.44,38700.0,29.5708,29.5862,29.5246,29.5785,38700.0
2015-01-12 15:00:00,38.45,38.52,38.44,38.48,68700.0,29.5862,29.64,29.5785,29.6092,68700.0
2015-01-12 15:10:00,38.49,38.56,38.48,38.52,43000.0,29.6169,29.6708,29.6092,29.64,43000.0
2015-01-12 15:20:00,38.52,38.53,38.45,38.48,73300.0,29.64,29.6477,29.5862,29.6092,73300.0
2015-01-12 15:30:00,38.48,38.5,38.39,38.43,74800.0,29.6092,29.6246,29.54,29.5708,74800.0
2015-01-12 15:40:00,38.43,38.58,38.42,38.52,105100.0,29.5708,29.6862,29.5631,29.64,105100.0
2015-01-12 15:50:00,38.52,38.54,38.45,38.47,212200.0,29.64,29.6554,29.5862,29.6015,212200.0
2015-01-13 09:30:00,38.7,39.01,38.67,38.9,230000.0,29.7785,30.0171,29.7554,29.9324,230000.0
2015-01-13 09:40:00,38.9,39.02,38.89,38.94,129900.0,29.9324,30.0248,29.9247,29.9632,129900.0
2015-01-13 09:50:00,38.94,38.96,38.84,38.95,152600.0,29.9632,29.9786,29.8862,29.9709,152600.0
2015-01-13 10:00:00,38.96,38.99,38.92,38.94,51300.0,29.9786,30.0017,29.9478,29.9632,51300.0
2015-01-13 10:10:00,38.94,38.96,38.91,38.94,46600.0,29.9632,29.9786,29.9401,29.9632,46600.0
2015-01-13 10:20:00,38.93,38.99,38.93,38.97,49400.0,29.9555,30.0017,29.9555,29.9863,49400.0
2015-01-13 10:30:00,38.98,38.98,38.92,38.94,61200.0,29.994,29.994,29.9478,29.9632,61200.0
2015-01-13 10:40:00,38.94,39.01,38.92,38.96,199000.0,29.9632,30.0171,29.9478,29.9786,199000.0
2015-01-13 10:50:00,38.95,39.01,38.93,38.94,69900.0,29.9709,30.0171,29.9555,29.9632,69900.0
2015-01-13 11:00:00,38.94,38.95,38.88,38.89,42400.0,29.9632,29.9709,29.917,29.9247,42400.0
2015-01-13 11:10:00,38.89,38.93,38.84,38.84,106800.0,29.9247,29.9555,29.8862,29.8862,106800.0
2015-01-13 11:20:00,38.86,38.87,38.75,38.77,113000.0,29.9016,29.9093,29.817,29.8324,113000.0
2015-01-13 11:30:00,38.77,38.78,38.7,38.71,58700.0,29.8324,29.8401,29.7785,29.7862,58700.0
2015-01-13 11:40:00,38.71,38.73,38.63,38.73,65500.0,29.7862,29.8016,29.7247,29.8016,65500.0
2015-01-13 11:50:00,38.72,38.75,38.69,38.73,47500.0,29.7939,29.817,29.7708,29.8016,47500.0
2015-01-13 12:00:00,38.72,38.73,38.68,38.71,107100.0,29.7939,29.8016,29.7631,29.7862,107100.0
2015-01-13 12:10:00,38.7,38.74,38.69,38.7,55000.0,29.7785,29.8093,29.7708,29.7785,55000.0
2015-01-13 12:20:00,38.7,38.71,38.64,38.68,64300.0,29.7785,29.7862,29.7324,29.7631,64300.0
2015-01-13 12:30:00,38.68,38.7,38.63,38.67,29400.0,29.7631,29.7785,29.7247,29.7554,29400.0
2015-01-13 12:40:00,38.67,38.76,38.64,38.75,83000.0,29.7554,29.8247,29.7324,29.817,83000.0
2015-01-13 12:50:00,38.76,38.78,38.72,38.77,31000.0,29.8247,29.8401,29.7939,29.8324,31000.0
2015-01-13 13:00:00,38.77,38.8,38.75,38.76,46800.0,29.8324,29.8555,29.817,29.8247,46800.0
2015-01-13 13:10:00,38.76,38.77,38.69,38.7,41900.0,29.8247,29.8324,29.7708,29.7785,41900.0
2015-01-13 13:20:00,38.69,38.7,38.53,38.57,85100.0,29.7708,29.7785,29.6477,29.6785,85100.0
2015-01-13 13:30:00,38.57,38.58,38.48,38.48,86100.0,29.6785,29.6862,29.6092,29.6092,86100.0
2015-01-13 13:40:00,38.47,38.52,38.43,38.49,42500.0,29.6015,29.64,29.5708,29.6169,42500.0
2015-01-13 13:50:00,38.47,38.48,38.25,38.38,115100.0,29.6015,29.6092,29.4323,29.5323,115100.0
2015-01-13 14:00:00,38.37,38.37,38.19,38.22,129300.0,29.5246,29.5246,29.3861,29.4092,129300.0
2015-01-13 14:10:00,38.22,38.26,38.1,38.18,87000.0,29.4092,29.44,29.3168,29.3784,87000.0
2015-01-13 14:20:00,38.17,38.33,38.13,38.31,138000.0,29.3707,29.4938,29.3399,29.4784,138000.0
2015-01-13 14:30:00,38.32,38.37,38.29,38.3,158300.0,29.4861,29.5246,29.463,29.4707,158300.0
2015-01-13 14:40:00,38.31,38.31,38.24,38.25,85200.0,29.4784,29.4784,29.4246,29.4323,85200.0
2015-01-13 14:50:00,38.25,38.31,38.19,38.19,204000.0,29.4323,29.4784,29.3861,29.3861,204000.0
2015-01-13 15:00:00,38.18,38.21,38.14,38.15,253900.0,29.3784,29.4015,29.3476,29.3553,253900.0
2015-01-13 15:10:00,38.15,38.38,38.14,38.32,86800.0,29.3553,29.5323,29.3476,29.4861,86800.0
2015-01-13 15:20:00,38.33,38.34,38.25,38.26,96200.0,29.4938,29.5015,29.4323,29.44,96200.0
2015-01-13 15:30:00,38.26,38.5,38.25,38.48,172200.0,29.44,29.6246,29.4323,29.6092,172200.0
2015-01-13 15:40:00,38.47,38.52,38.35,38.38,189400.0,29.6015,29.64,29.5092,29.5323,189400.0
2015-01-13 15:50:00,38.38,38.42,38.35,38.4,497700.0,29.5323,29.5631,29.5092,29.5477,497700.0
2015-01-14 09:30:00,37.73,37.87,37.64,37.79,209800.0,29.0321,29.1399,28.9629,29.0783,209800.0
2015-01-14 09:40:00,37.78,37.92,37.73,37.82,147800.0,29.0706,29.1783,29.0321,29.1014,147800.0
2015-01-14 09:50:00,37.82,37.82,37.68,37.7,120800.0,29.1014,29.1014,28.9937,29.0091,120800.0
2015-01-14 10:00:00,37.7,37.9,37.62,37.89,163700.0,29.0091,29.1629,28.9475,29.1553,163700.0
2015-01-14 10:10:00,37.89,37.91,37.68,37.69,161900.0,29.1553,29.1706,28.9937,29.0014,161900.0
2015-01-14 10:20:00,37.7,37.73,37.68,37.73,115900.0,29.0091,29.0321,28.9937,29.0321,115900.0
2015-01-14 10:30:00,37.72,37.73,37.55,37.58,134500.0,29.0244,29.0321,28.8936,28.9167,134500.0
2015-01-14 10:40:00,37.57,37.62,37.53,37.61,160300.0,28.909,28.9475,28.8782,28.9398,160300.0
2015-01-14 10:50:00,37.61,37.64,37.53,37.6,96300.0,28.9398,28.9629,28.8782,28.9321,96300.0
2015-01-14 11:00:00,37.59,37.65,37.5,37.55,155000.0,28.9244,28.9706,28.8552,28.8936,155000.0
2015-01-14 11:10:00,37.55,37.6,37.47,37.48,203100.0,28.8936,28.9321,28.8321,28.8398,203100.0
2015-01-14 11:20:00,37.47,37.52,37.43,37.44,250900.0,28.8321,28.8705,28.8013,28.809,250900.0
2015-01-14 11:30:00,37.43,37.45,37.37,37.45,98000.0,28.8013,28.8167,28.7551,28.8167,98000.0
2015-01-14 11:40:00,37.46,37.53,37.45,37.48,60800.0,28.8244,28.8782,28.8167,28.8398,60800.0
2015-01-14 11:50:00,37.49,37.53,37.44,37.45,117900.0,28.8475,28.8782,28.809,28.8167,117900.0
2015-01-14 12:00:00,37.45,37.47,37.36,37.36,135200.0,28.8167,28.8321,28.7474,28.7474,135200.0
2015-01-14 12:10:00,37.36,37.37,37.3,37.31,158700.0,28.7474,28.7551,28.7013,28.709,158700.0
2015-01-14 12:20:00,37.31,37.35,37.28,37.3,100800.0,28.709,28.7397,28.6859,28.7013,100800.0
2015-01-14 12:30:00,37.29,37.34,37.27,37.28,92400.0,28.6936,28.732,28.6782,28.6859,92400.0
2015-01-14 12:40:00,37.28,37.35,37.23,37.25,105700.0,28.6859,28.7397,28.6474,28.6628,105700.0
2015-01-14 12:50:00,37.25,37.26,37.15,37.21,91800.0,28.6628,28.6705,28.5858,28.632,91800.0
2015-01-14 13:00:00,37.22,37.25,37.11,37.12,70000.0,28.6397,28.6628,28.5551,28.5628,70000.0
2015-01-14 13:10:00,37.11,37.15,37.06,37.15,101600.0,28.5551,28.5858,28.5166,28.5858,101600.0
2015-01-14 13:20:00,37.15,37.15,37.06,37.08,60200.0,28.5858,28.5858,28.5166,28.532,60200.0
2015-01-14 13:30:00,37.08,37.08,36.97,36.98,116300.0,28.532,28.532,28.4473,28.455,116300.0
2015-01-14 13:40:00,36.98,37.02,36.9,37.02,158100.0,28.455,28.4858,28.3935,28.4858,158100.0
2015-01-14 13:50:00,37.02,37.05,36.96,37.03,65800.0,28.4858,28.5089,28.4396,28.4935,65800.0
2015-01-14 14:00:00,37.04,37.08,36.99,37.03,93100.0,28.5012,28.532,28.4627,28.4935,93100.0
2015-01-14 14:10:00,37.03,37.26,37.02,37.26,159900.0,28.4935,28.6705,28.4858,28.6705,159900.0
2015-01-14 14:20:00,37.26,37.29,37.18,37.27,64400.0,28.6705,28.6936,28.6089,28.6782,64400.0
2015-01-14 14:30:00,37.27,37.41,37.24,37.36,188800.0,28.6782,28.7859,28.6551,28.7474,188800.0
2015-01-14 14:40:00,37.36,37.39,37.29,37.31,128600.0,28.7474,28.7705,28.6936,28.709,128600.0
2015-01-14 14:50:00,37.3,37.31,37.25,37.26,68100.0,28.7013,28.709,28.6628,28.6705,68100.0
2015-01-14 15:00:00,37.26,37.34,37.25,37.31,119000.0,28.6705,28.732,28.6628,28.709,119000.0
2015-01-14 15:10:00,37.32,37.47,37.25,37.45,135300.0,28.7167,28.8321,28.6628,28.8167,135300.0
2015-01-14 15:20:00,37.45,37.47,37.38,37.44,167300.0,28.8167,28.8321,28.7628,28.809,167300.0
2015-01-14 15:30:00,37.44,37.47,37.35,37.45,307400.0,28.809,28.8321,28.7397,28.8167,307400.0
2015-01-14 15:40:00,37.46,37.49,37.4,37.42,401600.0,28.8244,28.8475,28.7782,28.7936,401600.0
2015-01-14 15:50:00,37.43,37.46,37.4,37.43,356300.0,28.8013,28.8244,28.7782,28.8013,356300.0
2015-01-15 09:30:00,37.57,37.57,37.15,37.21,110200.0,28.909,28.909,28.5858,28.632,110200.0
2015-01-15 09:40:00,37.21,37.32,37.14,37.24,208700.0,28.632,28.7167,28.5781,28.6551,208700.0
2015-01-15 09:50:00,37.23,37.4,37.19,37.27,204800.0,28.6474,28.7782,28.6166,28.6782,204800.0
2015-01-15 10:00:00,37.26,37.35,37.21,37.33,115500.0,28.6705,28.7397,28.632,28.7243,115500.0
2015-01-15 10:10:00,37.33,37.49,37.27,37.49,122800.0,28.7243,28.8475,28.6782,28.8475,122800.0
2015-01-15 10:20:00,37.48,37.53,37.42,37.52,70500.0,28.8398,28.8782,28.7936,28.8705,70500.0
2015-01-15 10:30:00,37.52,37.63,37.47,37.48,174000.0,28.8705,28.9552,28.8321,28.8398,174000.0
2015-01-15 10:40:00,37.48,37.48,37.39,37.4,76000.0,28.8398,28.8398,28.7705,28.7782,76000.0
2015-01-15 10:50:00,37.4,37.42,37.3,37.31,57400.0,28.7782,28.7936,28.7013,28.709,57400.0
2015-01-15 11:00:00,37.32,37.37,37.31,37.36,49800.0,28.7167,28.7551,28.709,28.7474,49800.0
2015-01-15 11:10:00,37.36,37.41,37.25,37.27,115400.0,28.7474,28.7859,28.6628,28.6782,115400.0
2015-01-15 11:20:00,37.27,37.29,37.16,37.17,150200.0,28.6782,28.6936,28.5935,28.6012,150200.0
2015-01-15 11:30:00,37.18,37.28,37.15,37.18,54900.0,28.6089,28.6859,28.5858,28.6089,54900.0
2015-01-15 11:40:00,37.18,37.36,37.17,37.3,33000.0,28.6089,28.7474,28.6012,28.7013,33000.0
2015-01-15 11:50:00,37.31,37.36,37.26,37.33,86600.0,28.709,28.7474,28.6705,28.7243,86600.0
2015-01-15 12:00:00,37.33,37.36,37.31,37.33,98900.0,28.7243,28.7474,28.709,28.7243,98900.0
2015-01-15 12:10:00,37.33,37.37,37.25,37.25,66200.0,28.7243,28.7551,28.6628,28.6628,66200.0
2015-01-15 12:20:00,37.25,37.3,37.22,37.27,61900.0,28.6628,28.7013,28.6397,28.6782,61900.0
2015-01-15 12:30:00,37.27,37.29,37.16,37.2,70700.0,28.6782,28.6936,28.5935,28.6243,70700.0
2015-01-15 12:40:00,37.2,37.22,37.09,37.14,111500.0,28.6243,28.6397,28.5397,28.5781,111500.0
2015-01-15 12:50:00,37.13,37.25,37.13,37.2,151800.0,28.5705,28.6628,28.5705,28.6243,151800.0
2015-01-15 13:00:00,37.2,37.31,37.19,37.26,62400.0,28.6243,28.709,28.6166,28.6705,62400.0
2015-01-15 13:10:00,37.26,37.35,37.25,37.32,63000.0,28.6705,28.7397,28.6628,28.7167,63000.0
2015-01-15 13:20:00,37.32,37.32,37.19,37.2,57900.0,28.7167,28.7167,28.6166,28.6243,57900.0
2015-01-15 13:30:00,37.2,37.23,37.19,37.2,70700.0,28.6243,28.6474,28.6166,28.6243,70700.0
2015-01-15 13:40:00,37.21,37.28,37.2,37.27,45100.0,28.632,28.6859,28.6243,28.6782,45100.0
2015-01-15 13:50:00,37.26,37.35,37.26,37.26,46200.0,28.6705,28.7397,28.6705,28.6705,46200.0
2015-01-15 14:00:00,37.25,37.34,37.21,37.34,92300.0,28.6628,28.732,28.632,28.732,92300.0
2015-01-15 14:10:00,37.34,37.37,37.27,37.34,95200.0,28.732,28.7551,28.6782,28.732,95200.0
2015-01-15 14:20:00,37.34,37.34,37.28,37.3,100700.0,28.732,28.732,28.6859,28.7013,100700.0
2015-01-15 14:30:00,37.3,37.38,37.27,37.36,116900.0,28.7013,28.7628,28.6782,28.7474,116900.0
2015-01-15 14:40:00,37.36,37.4,37.34,37.35,65700.0,28.7474,28.7782,28.732,28.7397,65700.0
2015-01-15 14:50:00,37.35,37.4,37.33,37.37,139300.0,28.7397,28.7782,28.7243,28.7551,139300.0
2015-01-15 15:00:00,37.37,37.39,37.28,37.3,100900.0,28.7551,28.7705,28.6859,28.7013,100900.0
2015-01-15 15:10:00,37.31,37.31,37.21,37.25,112800.0,28.709,28.709,28.632,28.6628,112800.0
2015-01-15 15:20:00,37.26,37.28,37.2,37.26,79400.0,28.6705,28.6859,28.6243,28.6705,79400.0
2015-01-15 15:30:00,37.27,37.32,37.21,37.24,120200.0,28.6782,28.7167,28.632,28.6551,120200.0
2015-01-15 15:40:00,37.24,37.31,37.22,37.31,344100.0,28.6551,28.709,28.6397,28.709,344100.0
2015-01-15 15:50:00,37.3,37.31,37.21,37.24,559600.0,28.7013,28.709,28.632,28.6551,559600.0
2015-01-16 09:30:00,37.14,37.5,37.06,37.42,541600.0,28.5781,28.8552,28.5166,28.7936,541600.0
2015-01-16 09:40:00,37.43,37.49,37.33,37.34,109900.0,28.8013,28.8475,28.7243,28.732,109900.0
2015-01-16 09:50:00,37.35,37.38,37.18,37.22,136600.0,28.7397,28.7628,28.6089,28.6397,136600.0
2015-01-16 10:00:00,37.23,37.36,37.08,37.09,224500.0,28.6474,28.7474,28.532,28.5397,224500.0
2015-01-16 10:10:00,37.1,37.11,36.9,36.97,214900.0,28.5474,28.5551,28.3935,28.4473,214900.0
2015-01-16 10:20:00,36.97,37.27,36.93,37.22,185000.0,28.4473,28.6782,28.4166,28.6397,185000.0
2015-01-16 10:30:00,37.22,37.23,37.1,37.15,164200.0,28.6397,28.6474,28.5474,28.5858,164200.0
2015-01-16 10:40:00,37.15,37.2,37.1,37.11,166800.0,28.5858,28.6243,28.5474,28.5551,166800.0
2015-01-16 10:50:00,37.11,37.27,37.1,37.23,152800.0,28.5551,28.6782,28.5474,28.6474,152800.0
2015-01-16 11:00:00,37.23,37.29,37.19,37.26,90100.0,28.6474,28.6936,28.6166,28.6705,90100.0
2015-01-16 11:10:00,37.27,37.27,37.15,37.16,231900.0,28.6782,28.6782,28.5858,28.5935,231900.0
2015-01-16 11:20:00,37.16,37.17,37.09,37.1,116200.0,28.5935,28.6012,28.5397,28.5474,116200.0
2015-01-16 11:30:00,37.1,37.21,37.08,37.19,137900.0,28.5474,28.632,28.532,28.6166,137900.0
2015-01-16 11:40:00,37.2,37.21,37.14,37.14,114100.0,28.6243,28.632,28.5781,28.5781,114100.0
2015-01-16 11:50:00,37.14,37.2,37.11,37.19,97500.0,28.5781,28.6243,28.5551,28.6166,97500.0
2015-01-16 12:00:00,37.19,37.27,37.17,37.21,79000.0,28.6166,28.6782,28.6012,28.632,79000.0
2015-01-16 12:10:00,37.2,37.24,37.18,37.22,59300.0,28.6243,28.6551,28.6089,28.6397,59300.0
2015-01-16 12:20:00,37.21,37.24,37.18,37.23,77300.0,28.632,28.6551,28.6089,28.6474,77300.0
2015-01-16 12:30:00,37.23,37.27,37.22,37.25,176400.0,28.6474,28.6782,28.6397,28.6628,176400.0
2015-01-16 12:40:00,37.25,37.33,37.23,37.3,89700.0,28.6628,28.7243,28.6474,28.7013,89700.0
2015-01-16 12:50:00,37.31,37.36,37.29,37.31,105300.0,28.709,28.7474,28.6936,28.709,105300.0
2015-01-16 13:00:00,37.31,37.34,37.28,37.32,143700.0,28.709,28.732,28.6859,28.7167,143700.0
2015-01-16 13:10:00,37.33,37.34,37.28,37.29,118000.0,28.7243,28.732,28.6859,28.6936,118000.0
2015-01-16 13:20:00,37.29,37.3,37.16,37.19,134300.0,28.6936,28.7013,28.5935,28.6166,134300.0
2015-01-16 13:30:00,37.19,37.29,37.19,37.28,63200.0,28.6166,28.6936,28.6166,28.6859,63200.0
2015-01-16 13:40:00,37.28,37.31,37.26,37.28,118600.0,28.6859,28.709,28.6705,28.6859,118600.0
2015-01-16 13:50:00,37.29,37.3,37.27,37.28,91200.0,28.6936,28.7013,28.6782,28.6859,91200.0
2015-01-16 14:00:00,37.28,37.3,37.27,37.27,92900.0,28.6859,28.7013,28.6782,28.6782,92900.0
2015-01-16 14:10:00,37.27,37.28,37.21,37.23,55800.0,28.6782,28.6859,28.632,28.6474,55800.0
2015-01-16 14:20:00,37.23,37.25,37.19,37.2,33800.0,28.6474,28.6628,28.6166,28.6243,33800.0
2015-01-16 14:30:00,37.2,37.2,37.14,37.19,84400.0,28.6243,28.6243,28.5781,28.6166,84400.0
2015-01-16 14:40:00,37.19,37.26,37.18,37.26,84100.0,28.6166,28.6705,28.6089,28.6705,84100.0
2015-01-16 14:50:00,37.26,37.32,37.25,37.29,63100.0,28.6705,28.7167,28.6628,28.6936,63100.0
2015-01-16 15:00:00,37.29,37.3,37.26,37.3,71100.0,28.6936,28.7013,28.6705,28.7013,71100.0
2015-01-16 15:10:00,37.29,37.31,37.29,37.3,130600.0,28.6936,28.709,28.6936,28.7013,130600.0
2015-01-16 15:20:00,37.3,37.35,37.29,37.32,148400.0,28.7013,28.7397,28.6936,28.7167,148400.0
2015-01-16 15:30:00,37.32,37.44,37.3,37.44,109700.0,28.7167,28.809,28.7013,28.809,109700.0
2015-01-16 15:40:00,37.45,37.48,37.42,37.46,338600.0,28.8167,28.8398,28.7936,28.8244,338600.0
2015-01-16 15:50:00,37.46,37.48,37.43,37.46,505300.0,28.8244,28.8398,28.8013,28.8244,505300.0
2015-01-20 09:30:00,37.68,37.9,37.4,37.42,351000.0,28.9937,29.1629,28.7782,28.7936,351000.0
2015-01-20 09:40:00,37.41,37.56,37.27,37.28,243600.0,28.7859,28.9013,28.6782,28.6859,243600.0
2015-01-20 09:50:00,37.28,37.44,37.26,37.41,186800.0,28.6859,28.809,28.6705,28.7859,186800.0
2015-01-20 10:00:00,37.4,37.47,37.31,37.46,158100.0,28.7782,28.8321,28.709,28.8244,158100.0
2015-01-20 10:10:00,37.45,37.49,37.33,37.37,107800.0,28.8167,28.8475,28.7243,28.7551,107800.0
2015-01-20 10:20:00,37.37,37.47,37.34,37.43,148500.0,28.7551,28.8321,28.732,28.8013,148500.0
2015-01-20 10:30:00,37.43,37.46,37.27,37.33,120900.0,28.8013,28.8244,28.6782,28.7243,120900.0
2015-01-20 10:40:00,37.32,37.42,37.26,37.42,171700.0,28.7167,28.7936,28.6705,28.7936,171700.0
2015-01-20 10:50:00,37.42,37.42,37.29,37.33,68800.0,28.7936,28.7936,28.6936,28.7243,68800.0
2015-01-20 11:00:00,37.32,37.38,37.26,37.36,51900.0,28.7167,28.7628,28.6705,28.7474,51900.0
2015-01-20 11:10:00,37.37,37.41,37.32,37.4,84600.0,28.7551,28.7859,28.7167,28.7782,84600.0
2015-01-20 11:20:00,37.4,37.42,37.31,37.34,68100.0,28.7782,28.7936,28.709,28.732,68100.0
2015-01-20 11:30:00,37.34,37.39,37.31,37.35,81300.0,28.732,28.7705,28.709,28.7397,81300.0
2015-01-20 11:40:00,37.34,37.36,37.2,37.24,104300.0,28.732,28.7474,28.6243,28.6551,104300.0
2015-01-20 11:50:00,37.23,37.25,37.19,37.24,77000.0,28.6474,28.6628,28.6166,28.6551,77000.0
2015-01-20 12:00:00,37.24,37.25,37.16,37.22,49100.0,28.6551,28.6628,28.5935,28.6397,49100.0
2015-01-20 12:10:00,37.22,37.23,37.18,37.21,39700.0,28.6397,28.6474,28.6089,28.632,39700.0
2015-01-20 12:20:00,37.22,37.3,37.21,37.28,23100.0,28.6397,28.7013,28.632,28.6859,23100.0
2015-01-20 12:30:00,37.29,37.29,37.24,37.27,32500.0,28.6936,28.6936,28.6551,28.6782,32500.0
2015-01-20 12:40:00,37.28,37.35,37.26,37.3,83100.0,28.6859,28.7397,28.6705,28.7013,83100.0
2015-01-20 12:50:00,37.3,37.31,37.23,37.27,52500.0,28.7013,28.709,28.6474,28.6782,52500.0
2015-01-20 13:00:00,37.26,37.28,37.19,37.2,53800.0,28.6705,28.6859,28.6166,28.6243,53800.0
2015-01-20 13:10:00,37.19,37.25,37.18,37.25,58000.0,28.6166,28.6628,28.6089,28.6628,58000.0
2015-01-20 13:20:00,37.26,37.33,37.19,37.2,78300.0,28.6705,28.7243,28.6166,28.6243,78300.0
2015-01-20 13:30:00,37.2,37.25,37.19,37.24,82000.0,28.6243,28.6628,28.6166,28.6551,82000.0
2015-01-20 13:40:00,37.23,37.26,37.2,37.23,80100.0,28.6474,28.6705,28.6243,28.6474,80100.0
2015-01-20 13:50:00,37.23,37.24,37.16,37.16,47000.0,28.6474,28.6551,28.5935,28.5935,47000.0
2015-01-20 14:00:00,37.17,37.23,37.16,37.23,87300.0,28.6012,28.6474,28.5935,28.6474,87300.0
2015-01-20 14:10:00,37.23,37.23,37.18,37.19,57400.0,28.6474,28.6474,28.6089,28.6166,57400.0
2015-01-20 14:20:00,37.2,37.21,37.13,37.16,85500.0,28.6243,28.632,28.5705,28.5935,85500.0
2015-01-20 14:30:00,37.17,37.3,37.16,37.26,67900.0,28.6012,28.7013,28.5935,28.6705,67900.0
2015-01-20 14:40:00,37.26,37.3,37.26,37.3,78000.0,28.6705,28.7013,28.6705,28.7013,78000.0
2015-01-20 14:50:00,37.29,37.3,37.25,37.28,101800.0,28.6936,28.7013,28.6628,28.6859,101800.0
2015-01-20 15:00:00,37.28,37.29,37.24,37.27,93300.0,28.6859,28.6936,28.6551,28.6782,93300.0
2015-01-20 15:10:00,37.27,37.32,37.24,37.28,163200.0,28.6782,28.7167,28.6551,28.6859,163200.0
2015-01-20 15:20:00,37.29,37.3,37.23,37.23,127900.0,28.6936,28.7013,28.6474,28.6474,127900.0
2015-01-20 15:30:00,37.24,37.25,37.18,37.22,135100.0,28.6551,28.6628,28.6089,28.6397,135100.0
2015-01-20 15:40:00,37.22,37.28,37.21,37.25,252500.0,28.6397,28.6859,28.632,28.6628,252500.0
2015-01-20 15:50:00,37.24,37.25,37.17,37.25,321800.0,28.6551,28.6628,28.6012,28.6628,321800.0
2015-01-21 09:30:00,37.39,37.58,37.15,37.55,427700.0,28.7705,28.9167,28.5858,28.8936,427700.0
2015-01-21 09:40:00,37.56,37.6,37.4,37.49,360500.0,28.9013,28.9321,28.7782,28.8475,360500.0
2015-01-21 09:50:00,37.49,37.52,37.42,37.49,178300.0,28.8475,28.8705,28.7936,28.8475,178300.0
2015-01-21 10:00:00,37.49,37.52,37.4,37.42,176300.0,28.8475,28.8705,28.7782,28.7936,176300.0
2015-01-21 10:10:00,37.42,37.48,37.33,37.45,74500.0,28.7936,28.8398,28.7243,28.8167,74500.0
2015-01-21 10:20:00,37.45,37.52,37.4,37.47,85100.0,28.8167,28.8705,28.7782,28.8321,85100.0
2015-01-21 10:30:00,37.48,37.54,37.46,37.48,173100.0,28.8398,28.8859,28.8244,28.8398,173100.0
2015-01-21 10:40:00,37.47,37.59,37.46,37.59,136800.0,28.8321,28.9244,28.8244,28.9244,136800.0
2015-01-21 10:50:00,37.59,37.67,37.55,37.64,221300.0,28.9244,28.986,28.8936,28.9629,221300.0
2015-01-21 11:00:00,37.64,37.67,37.53,37.55,126000.0,28.9629,28.986,28.8782,28.8936,126000.0
2015-01-21 11:10:00,37.55,37.64,37.53,37.59,154300.0,28.8936,28.9629,28.8782,28.9244,154300.0
2015-01-21 11:20:00,37.6,37.6,37.52,37.57,77300.0,28.9321,28.9321,28.8705,28.909,77300.0
2015-01-21 11:30:00,37.57,37.61,37.54,37.55,78300.0,28.909,28.9398,28.8859,28.8936,78300.0
2015-01-21 11:40:00,37.55,37.62,37.55,37.62,88500.0,28.8936,28.9475,28.8936,28.9475,88500.0
2015-01-21 11:50:00,37.62,37.68,37.58,37.62,109500.0,28.9475,28.9937,28.9167,28.9475,109500.0
2015-01-21 12:00:00,37.61,37.62,37.55,37.57,48500.0,28.9398,28.9475,28.8936,28.909,48500.0
2015-01-21 12:10:00,37.57,37.63,37.56,37.61,39200.0,28.909,28.9552,28.9013,28.9398,39200.0
2015-01-21 12:20:00,37.6,37.64,37.6,37.64,70100.0,28.9321,28.9629,28.9321,28.9629,70100.0
2015-01-21 12:30:00,37.64,37.65,37.58,37.59,100400.0,28.9629,28.9706,28.9167,28.9244,100400.0
2015-01-21 12:40:00,37.59,37.59,37.52,37.52,93300.0,28.9244,28.9244,28.8705,28.8705,93300.0
2015-01-21 12:50:00,37.52,37.53,37.39,37.44,109200.0,28.8705,28.8782,28.7705,28.809,109200.0
2015-01-21 13:00:00,37.43,37.48,37.39,37.45,85300.0,28.8013,28.8398,28.7705,28.8167,85300.0
2015-01-21 13:10:00,37.45,37.52,37.45,37.51,47400.0,28.8167,28.8705,28.8167,28.8629,47400.0
2015-01-21 13:20:00,37.51,37.52,37.39,37.4,54600.0,28.8629,28.8705,28.7705,28.7782,54600.0
2015-01-21 13:30:00,37.39,37.4,37.33,37.39,102500.0,28.7705,28.7782,28.7243,28.7705,102500.0
2015-01-21 13:40:00,37.39,37.42,37.36,37.38,104700.0,28.7705,28.7936,28.7474,28.7628,104700.0
2015-01-21 13:50:00,37.39,37.39,37.29,37.29,54400.0,28.7705,28.7705,28.6936,28.6936,54400.0
2015-01-21 14:00:00,37.3,37.31,37.25,37.28,134900.0,28.7013,28.709,28.6628,28.6859,134900.0
2015-01-21 14:10:00,37.27,37.37,37.25,37.32,90000.0,28.6782,28.7551,28.6628,28.7167,90000.0
2015-01-21 14:20:00,37.32,37.33,37.28,37.3,193000.0,28.7167,28.7243,28.6859,28.7013,193000.0
2015-01-21 14:30:00,37.3,37.32,37.24,37.25,101400.0,28.7013,28.7167,28.6551,28.6628,101400.0
2015-01-21 14:40:00,37.25,37.42,37.24,37.42,61800.0,28.6628,28.7936,28.6551,28.7936,61800.0
2015-01-21 14:50:00,37.42,37.45,37.4,37.44,70800.0,28.7936,28.8167,28.7782,28.809,70800.0
2015-01-21 15:00:00,37.43,37.45,37.35,37.35,82400.0,28.8013,28.8167,28.7397,28.7397,82400.0
2015-01-21 15:10:00,37.35,37.47,37.33,37.45,88000.0,28.7397,28.8321,28.7243,28.8167,88000.0
2015-01-21 15:20:00,37.45,37.51,37.42,37.48,102900.0,28.8167,28.8629,28.7936,28.8398,102900.0
2015-01-21 15:30:00,37.48,37.55,37.46,37.54,155700.0,28.8398,28.8936,28.8244,28.8859,155700.0
2015-01-21 15:40:00,37.54,37.58,37.5,37.55,172100.0,28.8859,28.9167,28.8552,28.8936,172100.0
2015-01-21 15:50:00,37.55,37.59,37.53,37.55,327100.0,28.8936,28.9244,28.8782,28.8936,327100.0
2015-01-22 09:30:00,37.79,38.0,37.59,37.65,159600.0,29.0783,29.2399,28.9244,28.9706,159600.0
2015-01-22 09:40:00,37.66,37.76,37.51,37.6,153800.0,28.9783,29.0552,28.8629,28.9321,153800.0
2015-01-22 09:50:00,37.6,37.68,37.51,37.59,135200.0,28.9321,28.9937,28.8629,28.9244,135200.0
2015-01-22 10:00:00,37.59,37.68,37.58,37.66,174000.0,28.9244,28.9937,28.9167,28.9783,174000.0
2015-01-22 10:10:00,37.66,37.85,37.59,37.84,165500.0,28.9783,29.1245,28.9244,29.1168,165500.0
2015-01-22 10:20:00,37.84,37.94,37.84,37.88,126800.0,29.1168,29.1937,29.1168,29.1476,126800.0
2015-01-22 10:30:00,37.88,38.05,37.85,37.93,395200.0,29.1476,29.2784,29.1245,29.186,395200.0
2015-01-22 10:40:00,37.93,37.98,37.89,37.97,180100.0,29.186,29.2245,29.1553,29.2168,180100.0
2015-01-22 10:50:00,37.97,38.05,37.95,38.01,207900.0,29.2168,29.2784,29.2014,29.2476,207900.0
2015-01-22 11:00:00,38.01,38.05,37.93,37.98,111200.0,29.2476,29.2784,29.186,29.2245,111200.0
2015-01-22 11:10:00,37.98,38.0,37.89,37.94,104500.0,29.2245,29.2399,29.1553,29.1937,104500.0
2015-01-22 11:20:00,37.95,38.06,37.93,37.99,86700.0,29.2014,29.2861,29.186,29.2322,86700.0
2015-01-22 11:30:00,38.0,38.02,37.91,38.01,151200.0,29.2399,29.2553,29.1706,29.2476,151200.0
2015-01-22 11:40:00,38.01,38.07,37.93,37.96,144800.0,29.2476,29.2938,29.186,29.2091,144800.0
2015-01-22 11:50:00,37.96,38.01,37.86,38.0,80900.0,29.2091,29.2476,29.1322,29.2399,80900.0
2015-01-22 12:00:00,38.0,38.03,37.93,37.97,63400.0,29.2399,29.263,29.186,29.2168,63400.0
2015-01-22 12:10:00,37.97,37.99,37.94,37.95,51900.0,29.2168,29.2322,29.1937,29.2014,51900.0
2015-01-22 12:20:00,37.95,38.03,37.95,38.03,44100.0,29.2014,29.263,29.2014,29.263,44100.0
2015-01-22 12:30:00,38.02,38.05,37.91,38.02,138200.0,29.2553,29.2784,29.1706,29.2553,138200.0
2015-01-22 12:40:00,38.02,38.08,38.02,38.05,43300.0,29.2553,29.3015,29.2553,29.2784,43300.0
2015-01-22 12:50:00,38.05,38.08,37.94,38.04,87600.0,29.2784,29.3015,29.1937,29.2707,87600.0
2015-01-22 13:00:00,38.04,38.14,38.03,38.13,51400.0,29.2707,29.3476,29.263,29.3399,51400.0
2015-01-22 13:10:00,38.12,38.14,38.08,38.09,54700.0,29.3322,29.3476,29.3015,29.3091,54700.0
2015-01-22 13:20:00,38.09,38.14,38.07,38.14,57000.0,29.3091,29.3476,29.2938,29.3476,57000.0
2015-01-22 13:30:00,38.13,38.24,38.13,38.23,77100.0,29.3399,29.4246,29.3399,29.4169,77100.0
2015-01-22 13:40:00,38.23,38.3,38.21,38.27,121400.0,29.4169,29.4707,29.4015,29.4477,121400.0
2015-01-22 13:50:00,38.27,38.29,38.19,38.24,161400.0,29.4477,29.463,29.3861,29.4246,161400.0
2015-01-22 14:00:00,38.25,38.33,38.24,38.31,117200.0,29.4323,29.4938,29.4246,29.4784,117200.0
2015-01-22 14:10:00,38.32,38.39,38.25,38.39,244800.0,29.4861,29.54,29.4323,29.54,244800.0
2015-01-22 14:20:00,38.38,38.4,38.35,38.38,120500.0,29.5323,29.5477,29.5092,29.5323,120500.0
2015-01-22 14:30:00,38.37,38.5,38.36,38.5,127900.0,29.5246,29.6246,29.5169,29.6246,127900.0
2015-01-22 14:40:00,38.5,38.57,38.47,38.55,134200.0,29.6246,29.6785,29.6015,29.6631,134200.0
2015-01-22 14:50:00,38.55,38.68,38.54,38.67,149800.0,29.6631,29.7631,29.6554,29.7554,149800.0
2015-01-22 15:00:00,38.67,38.74,38.66,38.66,208400.0,29.7554,29.8093,29.7477,29.7477,208400.0
2015-01-22 15:10:00,38.67,38.7,38.61,38.67,174300.0,29.7554,29.7785,29.7093,29.7554,174300.0
2015-01-22 15:20:00,38.68,38.7,38.56,38.7,273300.0,29.7631,29.7785,29.6708,29.7785,273300.0
2015-01-22 15:30:00,38.7,38.72,38.63,38.68,209000.0,29.7785,29.7939,29.7247,29.7631,209000.0
2015-01-22 15:40:00,38.68,38.71,38.62,38.66,207600.0,29.7631,29.7862,29.717,29.7477,207600.0
2015-01-22 15:50:00,38.66,38.72,38.63,38.71,557400.0,29.7477,29.7939,29.7247,29.7862,557400.0
2015-01-23 09:30:00,37.92,37.93,37.02,37.45,642800.0,29.1783,29.186,28.4858,28.8167,642800.0
2015-01-23 09:40:00,37.44,37.52,37.34,37.42,461500.0,28.809,28.8705,28.732,28.7936,461500.0
2015-01-23 09:50:00,37.41,37.55,37.38,37.55,284300.0,28.7859,28.8936,28.7628,28.8936,284300.0
2015-01-23 10:00:00,37.55,37.68,37.5,37.54,158600.0,28.8936,28.9937,28.8552,28.8859,158600.0
2015-01-23 10:10:00,37.53,37.66,37.52,37.6,151900.0,28.8782,28.9783,28.8705,28.9321,151900.0
2015-01-23 10:20:00,37.6,37.72,37.59,37.61,249900.0,28.9321,29.0244,28.9244,28.9398,249900.0
2015-01-23 10:30:00,37.61,37.63,37.51,37.51,312100.0,28.9398,28.9552,28.8629,28.8629,312100.0
2015-01-23 10:40:00,37.5,37.51,37.3,37.32,148800.0,28.8552,28.8629,28.7013,28.7167,148800.0
2015-01-23 10:50:00,37.32,37.41,37.26,37.3,155700.0,28.7167,28.7859,28.6705,28.7013,155700.0
2015-01-23 11:00:00,37.3,37.32,37.25,37.26,135600.0,28.7013,28.7167,28.6628,28.6705,135600.0
2015-01-23 11:10:00,37.26,37.31,37.17,37.27,151500.0,28.6705,28.709,28.6012,28.6782,151500.0
2015-01-23 11:20:00,37.27,37.34,37.26,37.27,75500.0,28.6782,28.732,28.6705,28.6782,75500.0
2015-01-23 11:30:00,37.27,37.3,37.25,37.3,95700.0,28.6782,28.7013,28.6628,28.7013,95700.0
2015-01-23 11:40:00,37.3,37.31,37.25,37.25,93800.0,28.7013,28.709,28.6628,28.6628,93800.0
2015-01-23 11:50:00,37.26,37.29,37.22,37.24,85000.0,28.6705,28.6936,28.6397,28.6551,85000.0
2015-01-23 12:00:00,37.24,37.25,37.15,37.17,68400.0,28.6551,28.6628,28.5858,28.6012,68400.0
2015-01-23 12:10:00,37.17,37.23,37.16,37.18,60700.0,28.6012,28.6474,28.5935,28.6089,60700.0
2015-01-23 12:20:00,37.18,37.2,37.04,37.06,118700.0,28.6089,28.6243,28.5012,28.5166,118700.0
2015-01-23 12:30:00,37.07,37.2,37.06,37.18,90300.0,28.5243,28.6243,28.5166,28.6089,90300.0
2015-01-23 12:40:00,37.19,37.19,37.1,37.11,63100.0,28.6166,28.6166,28.5474,28.5551,63100.0
2015-01-23 12:50:00,37.12,37.15,37.05,37.07,51900.0,28.5628,28.5858,28.5089,28.5243,51900.0
2015-01-23 13:00:00,37.07,37.07,37.0,37.02,128900.0,28.5243,28.5243,28.4704,28.4858,128900.0
2015-01-23 13:10:00,37.04,37.05,36.9,36.94,103400.0,28.5012,28.5089,28.3935,28.4243,103400.0
2015-01-23 13:20:00,36.93,36.98,36.91,36.98,120700.0,28.4166,28.455,28.4012,28.455,120700.0
2015-01-23 13:30:00,36.98,37.04,36.95,36.95,121900.0,28.455,28.5012,28.4319,28.4319,121900.0
2015-01-23 13:40:00,36.95,37.03,36.95,37.02,76400.0,28.4319,28.4935,28.4319,28.4858,76400.0
2015-01-23 13:50:00,37.02,37.06,37.01,37.03,47400.0,28.4858,28.5166,28.4781,28.4935,47400.0
2015-01-23 14:00:00,37.02,37.05,36.96,37.01,104500.0,28.4858,28.5089,28.4396,28.4781,104500.0
2015-01-23 14:10:00,37.01,37.04,36.97,37.04,115500.0,28.4781,28.5012,28.4473,28.5012,115500.0
2015-01-23 14:20:00,37.03,37.08,37.02,37.08,75700.0,28.4935,28.532,28.4858,28.532,75700.0
2015-01-23 14:30:00,37.07,37.08,36.98,37.0,121400.0,28.5243,28.532,28.455,28.4704,121400.0
2015-01-23 14:40:00,36.99,37.01,36.98,37.01,144400.0,28.4627,28.4781,28.455,28.4781,144400.0
2015-01-23 14:50:00,37.0,37.04,37.0,37.02,184700.0,28.4704,28.5012,28.4704,28.4858,184700.0
2015-01-23 15:00:00,37.01,37.03,36.93,37.0,136500.0,28.4781,28.4935,28.4166,28.4704,136500.0
2015-01-23 15:10:00,37.0,37.07,36.99,37.05,88600.0,28.4704,28.5243,28.4627,28.5089,88600.0
2015-01-23 15:20:00,37.04,37.05,37.01,37.04,78600.0,28.5012,28.5089,28.4781,28.5012,78600.0
2015-01-23 15:30:00,37.04,37.04,36.9,36.9,145800.0,28.5012,28.5012,28.3935,28.3935,145800.0
2015-01-23 15:40:00,36.9,36.94,36.9,36.92,288900.0,28.3935,28.4243,28.3935,28.4089,288900.0
2015-01-23 15:50:00,36.92,36.93,36.85,36.88,520700.0,28.4089,28.4166,28.355,28.3781,520700.0
2015-01-26 09:30:00,36.64,36.8,36.43,36.71,451500.0,28.1934,28.3165,28.0318,28.2473,451500.0
2015-01-26 09:40:00,36.71,36.8,36.62,36.77,240100.0,28.2473,28.3165,28.178,28.2934,240100.0
2015-01-26 09:50:00,36.76,36.94,36.74,36.91,168300.0,28.2858,28.4243,28.2704,28.4012,168300.0
2015-01-26 10:00:00,36.91,37.02,36.8,36.94,336900.0,28.4012,28.4858,28.3165,28.4243,336900.0
2015-01-26 10:10:00,36.94,37.06,36.87,37.05,197300.0,28.4243,28.5166,28.3704,28.5089,197300.0
2015-01-26 10:20:00,37.06,37.2,37.05,37.17,168100.0,28.5166,28.6243,28.5089,28.6012,168100.0
2015-01-26 10:30:00,37.17,37.3,37.14,37.3,147800.0,28.6012,28.7013,28.5781,28.7013,147800.0
2015-01-26 10:40:00,37.31,37.4,37.25,37.33,137600.0,28.709,28.7782,28.6628,28.7243,137600.0
2015-01-26 10:50:00,37.34,37.48,37.34,37.38,181100.0,28.732,28.8398,28.732,28.7628,181100.0
2015-01-26 11:00:00,37.38,37.4,37.2,37.2,139100.0,28.7628,28.7782,28.6243,28.6243,139100.0
2015-01-26 11:10:00,37.2,37.24,37.16,37.17,117800.0,28.6243,28.6551,28.5935,28.6012,117800.0
2015-01-26 11:20:00,37.18,37.3,37.18,37.24,156200.0,28.6089,28.7013,28.6089,28.6551,156200.0
2015-01-26 11:30:00,37.24,37.27,37.19,37.26,91800.0,28.6551,28.6782,28.6166,28.6705,91800.0
2015-01-26 11:40:00,37.26,37.33,37.23,37.32,82300.0,28.6705,28.7243,28.6474,28.7167,82300.0
2015-01-26 11:50:00,37.31,37.42,37.29,37.41,68300.0,28.709,28.7936,28.6936,28.7859,68300.0
2015-01-26 12:00:00,37.41,37.45,37.36,37.44,102600.0,28.7859,28.8167,28.7474,28.809,102600.0
2015-01-26 12:10:00,37.44,37.48,37.41,37.47,81900.0,28.809,28.8398,28.7859,28.8321,81900.0
2015-01-26 12:20:00,37.48,37.49,37.41,37.41,103000.0,28.8398,28.8475,28.7859,28.7859,103000.0
2015-01-26 12:30:00,37.41,37.43,37.32,37.39,74600.0,28.7859,28.8013,28.7167,28.7705,74600.0
2015-01-26 12:40:00,37.4,37.42,37.37,37.39,68900.0,28.7782,28.7936,28.7551,28.7705,68900.0
2015-01-26 12:50:00,37.39,37.42,37.36,37.36,78300.0,28.7705,28.7936,28.7474,28.7474,78300.0
2015-01-26 13:00:00,37.36,37.37,37.27,37.28,83000.0,28.7474,28.7551,28.6782,28.6859,83000.0
2015-01-26 13:10:00,37.29,37.36,37.28,37.3,164700.0,28.6936,28.7474,28.6859,28.7013,164700.0
2015-01-26 13:20:00,37.3,37.31,37.24,37.24,161300.0,28.7013,28.709,28.6551,28.6551,161300.0
2015-01-26 13:30:00,37.24,37.31,37.23,37.24,96300.0,28.6551,28.709,28.6474,28.6551,96300.0
2015-01-26 13:40:00,37.24,37.35,37.24,37.35,68500.0,28.6551,28.7397,28.6551,28.7397,68500.0
2015-01-26 13:50:00,37.34,37.35,37.25,37.29,79600.0,28.732,28.7397,28.6628,28.6936,79600.0
2015-01-26 14:00:00,37.28,37.34,37.28,37.33,99600.0,28.6859,28.732,28.6859,28.7243,99600.0
2015-01-26 14:10:00,37.33,37.35,37.28,37.33,87500.0,28.7243,28.7397,28.6859,28.7243,87500.0
2015-01-26 14:20:00,37.34,37.39,37.29,37.39,84200.0,28.732,28.7705,28.6936,28.7705,84200.0
2015-01-26 14:30:00,37.39,37.4,37.32,37.33,111500.0,28.7705,28.7782,28.7167,28.7243,111500.0
2015-01-26 14:40:00,37.33,37.35,37.25,37.26,118500.0,28.7243,28.7397,28.6628,28.6705,118500.0
2015-01-26 14:50:00,37.26,37.28,37.23,37.24,156400.0,28.6705,28.6859,28.6474,28.6551,156400.0
2015-01-26 15:00:00,37.24,37.28,37.19,37.27,123800.0,28.6551,28.6859,28.6166,28.6782,123800.0
2015-01-26 15:10:00,37.28,37.36,37.25,37.27,188100.0,28.6859,28.7474,28.6628,28.6782,188100.0
2015-01-26 15:20:00,37.27,37.33,37.27,37.31,165400.0,28.6782,28.7243,28.6782,28.709,165400.0
2015-01-26 15:30:00,37.31,37.41,37.29,37.38,239600.0,28.709,28.7859,28.6936,28.7628,239600.0
2015-01-26 15:40:00,37.38,37.41,37.36,37.41,332100.0,28.7628,28.7859,28.7474,28.7859,332100.0
2015-01-26 15:50:00,37.41,37.43,37.36,37.41,623700.0,28.7859,28.8013,28.7474,28.7859,623700.0
2015-01-27 09:30:00,36.84,36.88,36.62,36.76,143000.0,28.3473,28.3781,28.178,28.2858,143000.0
2015-01-27 09:40:00,36.76,36.87,36.73,36.74,237100.0,28.2858,28.3704,28.2627,28.2704,237100.0
2015-01-27 09:50:00,36.74,36.94,36.66,36.9,284300.0,28.2704,28.4243,28.2088,28.3935,284300.0
2015-01-27 10:00:00,36.89,37.01,36.84,36.89,285400.0,28.3858,28.4781,28.3473,28.3858,285400.0
2015-01-27 10:10:00,36.89,36.95,36.82,36.9,128600.0,28.3858,28.4319,28.3319,28.3935,128600.0
2015-01-27 10:20:00,36.9,37.08,36.89,36.99,71800.0,28.3935,28.532,28.3858,28.4627,71800.0
2015-01-27 10:30:00,36.99,36.99,36.79,36.86,139100.0,28.4627,28.4627,28.3088,28.3627,139100.0
2015-01-27 10:40:00,36.85,36.86,36.78,36.81,152100.0,28.355,28.3627,28.3011,28.3242,152100.0
2015-01-27 10:50:00,36.8,36.82,36.75,36.8,103800.0,28.3165,28.3319,28.2781,28.3165,103800.0
2015-01-27 11:00:00,36.8,36.83,36.76,36.81,60900.0,28.3165,28.3396,28.2858,28.3242,60900.0
2015-01-27 11:10:00,36.82,36.84,36.75,36.81,57000.0,28.3319,28.3473,28.2781,28.3242,57000.0
2015-01-27 11:20:00,36.81,36.83,36.71,36.82,59100.0,28.3242,28.3396,28.2473,28.3319,59100.0
2015-01-27 11:30:00,36.82,36.83,36.74,36.76,113500.0,28.3319,28.3396,28.2704,28.2858,113500.0
2015-01-27 11:40:00,36.77,36.8,36.73,36.79,75500.0,28.2934,28.3165,28.2627,28.3088,75500.0
2015-01-27 11:50:00,36.79,36.81,36.67,36.68,57300.0,28.3088,28.3242,28.2165,28.2242,57300.0
2015-01-27 12:00:00,36.68,36.76,36.68,36.75,49300.0,28.2242,28.2858,28.2242,28.2781,49300.0
2015-01-27 12:10:00,36.75,36.76,36.69,36.72,54100.0,28.2781,28.2858,28.2319,28.255,54100.0
2015-01-27 12:20:00,36.72,36.84,36.71,36.83,92600.0,28.255,28.3473,28.2473,28.3396,92600.0
2015-01-27 12:30:00,36.84,36.93,36.8,36.92,61200.0,28.3473,28.4166,28.3165,28.4089,61200.0
2015-01-27 12:40:00,36.91,36.93,36.89,36.89,43500.0,28.4012,28.4166,28.3858,28.3858,43500.0
2015-01-27 12:50:00,36.9,36.99,36.89,36.99,50800.0,28.3935,28.4627,28.3858,28.4627,50800.0
2015-01-27 13:00:00,37.0,37.03,36.97,37.03,66100.0,28.4704,28.4935,28.4473,28.4935,66100.0
2015-01-27 13:10:00,37.03,37.13,37.0,37.09,60500.0,28.4935,28.5705,28.4704,28.5397,60500.0
2015-01-27 13:20:00,37.09,37.15,37.08,37.12,54000.0,28.5397,28.5858,28.532,28.5628,54000.0
2015-01-27 13:30:00,37.12,37.16,37.08,37.09,57300.0,28.5628,28.5935,28.532,28.5397,57300.0
2015-01-27 13:40:00,37.1,37.11,37.0,37.04,72000.0,28.5474,28.5551,28.4704,28.5012,72000.0
2015-01-27 13:50:00,37.03,37.05,36.97,37.03,45500.0,28.4935,28.5089,28.4473,28.4935,45500.0
2015-01-27 14:00:00,37.03,37.09,37.02,37.03,62700.0,28.4935,28.5397,28.4858,28.4935,62700.0
2015-01-27 14:10:00,37.03,37.11,37.03,37.11,58100.0,28.4935,28.5551,28.4935,28.5551,58100.0
2015-01-27 14:20:00,37.11,37.21,37.11,37.17,88400.0,28.5551,28.632,28.5551,28.6012,88400.0
2015-01-27 14:30:00,37.17,37.2,37.15,37.19,64900.0,28.6012,28.6243,28.5858,28.6166,64900.0
2015-01-27 14:40:00,37.2,37.2,37.05,37.08,79600.0,28.6243,28.6243,28.5089,28.532,79600.0
2015-01-27 14:50:00,37.09,37.1,36.94,36.95,104800.0,28.5397,28.5474,28.4243,28.4319,104800.0
2015-01-27 15:00:00,36.96,37.0,36.9,36.97,113800.0,28.4396,28.4704,28.3935,28.4473,113800.0
2015-01-27 15:10:00,36.97,36.99,36.89,36.9,104400.0,28.4473,28.4627,28.3858,28.3935,104400.0
2015-01-27 15:20:00,36.9,36.93,36.87,36.87,86800.0,28.3935,28.4166,28.3704,28.3704,86800.0
2015-01-27 15:30:00,36.87,36.91,36.81,36.85,166400.0,28.3704,28.4012,28.3242,28.355,166400.0
2015-01-27 15:40:00,36.86,36.89,36.81,36.81,328400.0,28.3627,28.3858,28.3242,28.3242,328400.0
2015-01-27 15:50:00,36.82,36.82,36.74,36.75,814200.0,28.3319,28.3319,28.2704,28.2781,814200.0
2015-01-28 09:30:00,36.9,37.02,36.44,36.47,222800.0,28.3935,28.4858,28.0395,28.0626,222800.0
2015-01-28 09:40:00,36.47,36.59,36.44,36.51,286900.0,28.0626,28.1549,28.0395,28.0934,286900.0
2015-01-28 09:50:00,36.52,36.64,36.52,36.58,179700.0,28.1011,28.1934,28.1011,28.1472,179700.0
2015-01-28 10:00:00,36.58,36.77,36.58,36.75,342800.0,28.1472,28.2934,28.1472,28.2781,342800.0
2015-01-28 10:10:00,36.75,36.8,36.66,36.68,108400.0,28.2781,28.3165,28.2088,28.2242,108400.0
2015-01-28 10:20:00,36.68,36.71,36.61,36.63,210400.0,28.2242,28.2473,28.1703,28.1857,210400.0
2015-01-28 10:30:00,36.63,36.67,36.59,36.63,134700.0,28.1857,28.2165,28.1549,28.1857,134700.0
2015-01-28 10:40:00,36.63,36.68,36.53,36.6,157200.0,28.1857,28.2242,28.1088,28.1626,157200.0
2015-01-28 10:50:00,36.6,36.63,36.49,36.52,116500.0,28.1626,28.1857,28.078,28.1011,116500.0
2015-01-28 11:00:00,36.51,36.56,36.47,36.54,109900.0,28.0934,28.1319,28.0626,28.1165,109900.0
2015-01-28 11:10:00,36.54,36.54,36.38,36.4,220400.0,28.1165,28.1165,27.9934,28.0087,220400.0
2015-01-28 11:20:00,36.39,36.43,36.34,36.4,136300.0,28.001,28.0318,27.9626,28.0087,136300.0
2015-01-28 11:30:00,36.4,36.46,36.39,36.42,87200.0,28.0087,28.0549,28.001,28.0241,87200.0
2015-01-28 11:40:00,36.41,36.55,36.41,36.5,55800.0,28.0164,28.1242,28.0164,28.0857,55800.0
2015-01-28 11:50:00,36.5,36.53,36.45,36.49,55600.0,28.0857,28.1088,28.0472,28.078,55600.0
2015-01-28 12:00:00,36.5,36.61,36.49,36.57,54200.0,28.0857,28.1703,28.078,28.1396,54200.0
2015-01-28 12:10:00,36.57,36.58,36.52,36.53,92500.0,28.1396,28.1472,28.1011,28.1088,92500.0
2015-01-28 12:20:00,36.54,36.56,36.5,36.54,51700.0,28.1165,28.1319,28.0857,28.1165,51700.0
2015-01-28 12:30:00,36.54,36.55,36.51,36.53,44300.0,28.1165,28.1242,28.0934,28.1088,44300.0
2015-01-28 12:40:00,36.54,36.54,36.5,36.52,53100.0,28.1165,28.1165,28.0857,28.1011,53100.0
2015-01-28 12:50:00,36.52,36.53,36.47,36.47,43200.0,28.1011,28.1088,28.0626,28.0626,43200.0
2015-01-28 13:00:00,36.47,36.48,36.42,36.44,59000.0,28.0626,28.0703,28.0241,28.0395,59000.0
2015-01-28 13:10:00,36.45,36.47,36.39,36.42,89000.0,28.0472,28.0626,28.001,28.0241,89000.0
2015-01-28 13:20:00,36.41,36.44,36.38,36.38,57000.0,28.0164,28.0395,27.9934,27.9934,57000.0
2015-01-28 13:30:00,36.38,36.46,36.37,36.45,74700.0,27.9934,28.0549,27.9857,28.0472,74700.0
2015-01-28 13:40:00,36.44,36.46,36.4,36.43,84600.0,28.0395,28.0549,28.0087,28.0318,84600.0
2015-01-28 13:50:00,36.44,36.47,36.41,36.41,131400.0,28.0395,28.0626,28.0164,28.0164,131400.0
2015-01-28 14:00:00,36.42,36.56,36.28,36.32,188700.0,28.0241,28.1319,27.9164,27.9472,188700.0
2015-01-28 14:10:00,36.32,36.35,36.21,36.3,183500.0,27.9472,27.9703,27.8625,27.9318,183500.0
2015-01-28 14:20:00,36.31,36.33,36.08,36.08,155700.0,27.9395,27.9549,27.7625,27.7625,155700.0
2015-01-28 14:30:00,36.08,36.15,36.03,36.12,185000.0,27.7625,27.8164,27.724,27.7933,185000.0
2015-01-28 14:40:00,36.12,36.2,36.1,36.14,136000.0,27.7933,27.8548,27.7779,27.8087,136000.0
2015-01-28 14:50:00,36.15,36.24,36.13,36.2,119600.0,27.8164,27.8856,27.801,27.8548,119600.0
2015-01-28 15:00:00,36.2,36.25,36.14,36.18,181900.0,27.8548,27.8933,27.8087,27.8395,181900.0
2015-01-28 15:10:00,36.18,36.2,36.02,36.03,135800.0,27.8395,27.8548,27.7163,27.724,135800.0
2015-01-28 15:20:00,36.03,36.09,35.97,35.99,177900.0,27.724,27.7702,27.6779,27.6933,177900.0
2015-01-28 15:30:00,35.99,35.99,35.85,35.85,285500.0,27.6933,27.6933,27.5855,27.5855,285500.0
2015-01-28 15:40:00,35.85,35.87,35.76,35.8,372800.0,27.5855,27.6009,27.5163,27.5471,372800.0
2015-01-28 15:50:00,35.8,35.84,35.63,35.67,1192000.0,27.5471,27.5778,27.4162,27.447,1192000.0
2015-01-29 09:30:00,35.76,36.01,35.75,35.98,632600.0,27.5163,27.7086,27.5086,27.6856,632600.0
2015-01-29 09:40:00,35.98,36.0,35.82,35.92,191300.0,27.6856,27.701,27.5624,27.6394,191300.0
2015-01-29 09:50:00,35.93,36.06,35.85,35.96,201700.0,27.6471,27.7471,27.5855,27.6702,201700.0
2015-01-29 10:00:00,35.96,36.06,35.88,35.93,249000.0,27.6702,27.7471,27.6086,27.6471,249000.0
2015-01-29 10:10:00,35.93,36.03,35.92,36.02,197600.0,27.6471,27.724,27.6394,27.7163,197600.0
2015-01-29 10:20:00,36.02,36.04,35.92,36.03,156800.0,27.7163,27.7317,27.6394,27.724,156800.0
2015-01-29 10:30:00,36.03,36.07,35.92,35.99,165700.0,27.724,27.7548,27.6394,27.6933,165700.0
2015-01-29 10:40:00,35.99,35.99,35.83,35.93,199100.0,27.6933,27.6933,27.5701,27.6471,199100.0
2015-01-29 10:50:00,35.93,36.03,35.86,35.99,159800.0,27.6471,27.724,27.5932,27.6933,159800.0
2015-01-29 11:00:00,35.99,36.04,35.91,35.99,201300.0,27.6933,27.7317,27.6317,27.6933,201300.0
2015-01-29 11:10:00,35.99,36.04,35.94,35.96,206400.0,27.6933,27.7317,27.6548,27.6702,206400.0
2015-01-29 11:20:00,35.97,36.02,35.95,35.99,130200.0,27.6779,27.7163,27.6625,27.6933,130200.0
2015-01-29 11:30:00,35.99,36.05,35.97,36.04,101300.0,27.6933,27.7394,27.6779,27.7317,101300.0
2015-01-29 11:40:00,36.04,36.05,35.97,36.03,82500.0,27.7317,27.7394,27.6779,27.724,82500.0
2015-01-29 11:50:00,36.03,36.13,36.03,36.05,87500.0,27.724,27.801,27.724,27.7394,87500.0
2015-01-29 12:00:00,36.04,36.15,36.03,36.09,90200.0,27.7317,27.8164,27.724,27.7702,90200.0
2015-01-29 12:10:00,36.09,36.14,36.08,36.08,66500.0,27.7702,27.8087,27.7625,27.7625,66500.0
2015-01-29 12:20:00,36.08,36.1,36.03,36.08,86500.0,27.7625,27.7779,27.724,27.7625,86500.0
2015-01-29 12:30:00,36.08,36.1,36.0,36.03,81200.0,27.7625,27.7779,27.701,27.724,81200.0
2015-01-29 12:40:00,36.03,36.05,35.98,36.03,90700.0,27.724,27.7394,27.6856,27.724,90700.0
2015-01-29 12:50:00,36.02,36.03,35.98,36.0,102900.0,27.7163,27.724,27.6856,27.701,102900.0
2015-01-29 13:00:00,36.0,36.01,35.94,35.94,132800.0,27.701,27.7086,27.6548,27.6548,132800.0
2015-01-29 13:10:00,35.95,36.01,35.93,35.98,86200.0,27.6625,27.7086,27.6471,27.6856,86200.0
2015-01-29 13:20:00,35.97,36.05,35.97,36.03,73500.0,27.6779,27.7394,27.6779,27.724,73500.0
2015-01-29 13:30:00,36.03,36.12,36.03,36.12,73600.0,27.724,27.7933,27.724,27.7933,73600.0
2015-01-29 13:40:00,36.13,36.24,36.1,36.22,169400.0,27.801,27.8856,27.7779,27.8702,169400.0
2015-01-29 13:50:00,36.22,36.3,36.21,36.21,86400.0,27.8702,27.9318,27.8625,27.8625,86400.0
2015-01-29 14:00:00,36.21,36.26,36.19,36.21,118000.0,27.8625,27.901,27.8472,27.8625,118000.0
2015-01-29 14:10:00,36.21,36.28,36.2,36.22,92200.0,27.8625,27.9164,27.8548,27.8702,92200.0
2015-01-29 14:20:00,36.21,36.36,36.21,36.36,210200.0,27.8625,27.978,27.8625,27.978,210200.0
2015-01-29 14:30:00,36.36,36.4,36.28,36.32,231400.0,27.978,28.0087,27.9164,27.9472,231400.0
2015-01-29 14:40:00,36.32,36.32,36.21,36.22,117200.0,27.9472,27.9472,27.8625,27.8702,117200.0
2015-01-29 14:50:00,36.22,36.25,36.19,36.23,133100.0,27.8702,27.8933,27.8472,27.8779,133100.0
2015-01-29 15:00:00,36.23,36.31,36.22,36.3,106400.0,27.8779,27.9395,27.8702,27.9318,106400.0
2015-01-29 15:10:00,36.3,36.34,36.21,36.33,175100.0,27.9318,27.9626,27.8625,27.9549,175100.0
2015-01-29 15:20:00,36.34,36.43,36.31,36.37,238900.0,27.9626,28.0318,27.9395,27.9857,238900.0
2015-01-29 15:30:00,36.36,36.5,36.36,36.48,293700.0,27.978,28.0857,27.978,28.0703,293700.0
2015-01-29 15:40:00,36.49,36.54,36.41,36.44,320500.0,28.078,28.1165,28.0164,28.0395,320500.0
2015-01-29 15:50:00,36.44,36.46,36.39,36.45,557700.0,28.0395,28.0549,28.001,28.0472,557700.0
2015-01-30 09:30:00,35.94,36.17,35.94,36.09,310800.0,27.7854,27.9632,27.7854,27.9013,310800.0
2015-01-30 09:40:00,36.07,36.22,36.07,36.1,113500.0,27.8859,28.0018,27.8859,27.9091,113500.0
2015-01-30 09:50:00,36.1,36.22,36.1,36.14,195400.0,27.9091,28.0018,27.9091,27.94,195400.0
2015-01-30 10:00:00,36.14,36.21,36.08,36.08,632300.0,27.94,27.9941,27.8936,27.8936,632300.0
2015-01-30 10:10:00,36.08,36.11,36.01,36.06,150700.0,27.8936,27.9168,27.8395,27.8781,150700.0
2015-01-30 10:20:00,36.06,36.1,36.04,36.05,76200.0,27.8781,27.9091,27.8627,27.8704,76200.0
2015-01-30 10:30:00,36.04,36.05,35.91,36.0,82100.0,27.8627,27.8704,27.7622,27.8318,82100.0
2015-01-30 10:40:00,36.0,36.13,35.99,36.07,92100.0,27.8318,27.9323,27.824,27.8859,92100.0
2015-01-30 10:50:00,36.07,36.07,35.97,36.05,55700.0,27.8859,27.8859,27.8086,27.8704,55700.0
2015-01-30 11:00:00,36.05,36.08,35.97,35.99,80700.0,27.8704,27.8936,27.8086,27.824,80700.0
2015-01-30 11:10:00,35.99,36.01,35.86,35.92,158500.0,27.824,27.8395,27.7235,27.7699,158500.0
2015-01-30 11:20:00,35.92,35.98,35.89,35.95,99100.0,27.7699,27.8163,27.7467,27.7931,99100.0
2015-01-30 11:30:00,35.96,35.99,35.9,35.94,106000.0,27.8008,27.824,27.7545,27.7854,106000.0
2015-01-30 11:40:00,35.94,35.94,35.86,35.87,154900.0,27.7854,27.7854,27.7235,27.7313,154900.0
2015-01-30 11:50:00,35.86,35.98,35.85,35.98,77000.0,27.7235,27.8163,27.7158,27.8163,77000.0
2015-01-30 12:00:00,35.98,36.04,35.97,35.99,51000.0,27.8163,27.8627,27.8086,27.824,51000.0
2015-01-30 12:10:00,35.99,36.19,35.95,36.12,139000.0,27.824,27.9787,27.7931,27.9245,139000.0
2015-01-30 12:20:00,36.12,36.14,36.07,36.08,56500.0,27.9245,27.94,27.8859,27.8936,56500.0
2015-01-30 12:30:00,36.08,36.1,36.02,36.04,35900.0,27.8936,27.9091,27.8472,27.8627,35900.0
2015-01-30 12:40:00,36.04,36.04,35.98,36.0,139500.0,27.8627,27.8627,27.8163,27.8318,139500.0
2015-01-30 12:50:00,35.99,36.03,35.96,36.01,38300.0,27.824,27.855,27.8008,27.8395,38300.0
2015-01-30 13:00:00,35.99,36.08,35.99,36.02,85200.0,27.824,27.8936,27.824,27.8472,85200.0
2015-01-30 13:10:00,36.02,36.02,35.93,35.96,378900.0,27.8472,27.8472,27.7776,27.8008,378900.0
2015-01-30 13:20:00,35.96,36.03,35.96,36.02,40400.0,27.8008,27.855,27.8008,27.8472,40400.0
2015-01-30 13:30:00,36.02,36.09,36.01,36.05,42200.0,27.8472,27.9013,27.8395,27.8704,42200.0
2015-01-30 13:40:00,36.06,36.13,36.04,36.11,97700.0,27.8781,27.9323,27.8627,27.9168,97700.0
2015-01-30 13:50:00,36.12,36.21,36.09,36.2,134300.0,27.9245,27.9941,27.9013,27.9864,134300.0
2015-01-30 14:00:00,36.2,36.25,36.15,36.23,74100.0,27.9864,28.025,27.9477,28.0096,74100.0
2015-01-30 14:10:00,36.23,36.35,36.17,36.34,120000.0,28.0096,28.1023,27.9632,28.0946,120000.0
2015-01-30 14:20:00,36.34,36.43,36.29,36.43,130800.0,28.0946,28.1642,28.056,28.1642,130800.0
2015-01-30 14:30:00,36.43,36.46,36.36,36.39,183800.0,28.1642,28.1874,28.1101,28.1333,183800.0
2015-01-30 14:40:00,36.39,36.42,36.36,36.37,391100.0,28.1333,28.1565,28.1101,28.1178,391100.0
2015-01-30 14:50:00,36.37,36.37,36.23,36.24,240900.0,28.1178,28.1178,28.0096,28.0173,240900.0
2015-01-30 15:00:00,36.25,36.3,36.16,36.17,253000.0,28.025,28.0637,27.9555,27.9632,253000.0
2015-01-30 15:10:00,36.18,36.21,36.13,36.13,203000.0,27.9709,27.9941,27.9323,27.9323,203000.0
2015-01-30 15:20:00,36.13,36.2,36.08,36.17,272700.0,27.9323,27.9864,27.8936,27.9632,272700.0
2015-01-30 15:30:00,36.16,36.21,36.09,36.12,904000.0,27.9555,27.9941,27.9013,27.9245,904000.0
2015-01-30 15:40:00,36.12,36.12,36.0,36.01,702200.0,27.9245,27.9245,27.8318,27.8395,702200.0
2015-01-30 15:50:00,36.02,36.04,35.97,36.01,1225700.0,27.8472,27.8627,27.8086,27.8395,1225700.0
2015-02-02 09:30:00,36.12,36.49,36.03,36.4,344800.0,27.9245,28.2106,27.855,28.141,344800.0
2015-02-02 09:40:00,36.41,36.54,36.31,36.5,479800.0,28.1487,28.2492,28.0714,28.2183,479800.0
2015-02-02 09:50:00,36.5,36.52,36.46,36.5,398000.0,28.2183,28.2338,28.1874,28.2183,398000.0
2015-02-02 10:00:00,36.49,36.51,36.17,36.22,186000.0,28.2106,28.226,27.9632,28.0018,186000.0
2015-02-02 10:10:00,36.22,36.28,36.16,36.26,115900.0,28.0018,28.0482,27.9555,28.0328,115900.0
2015-02-02 10:20:00,36.26,36.31,36.21,36.25,146700.0,28.0328,28.0714,27.9941,28.025,146700.0
2015-02-02 10:30:00,36.24,36.31,36.16,36.3,183900.0,28.0173,28.0714,27.9555,28.0637,183900.0
2015-02-02 10:40:00,36.31,36.37,36.28,36.31,166500.0,28.0714,28.1178,28.0482,28.0714,166500.0
2015-02-02 10:50:00,36.31,36.38,36.28,36.34,128700.0,28.0714,28.1255,28.0482,28.0946,128700.0
2015-02-02 11:00:00,36.34,36.42,36.32,36.36,118000.0,28.0946,28.1565,28.0792,28.1101,118000.0
2015-02-02 11:10:00,36.37,36.41,36.32,36.34,120200.0,28.1178,28.1487,28.0792,28.0946,120200.0
2015-02-02 11:20:00,36.34,36.42,36.31,36.4,182000.0,28.0946,28.1565,28.0714,28.141,182000.0
2015-02-02 11:30:00,36.41,36.51,36.34,36.47,122300.0,28.1487,28.226,28.0946,28.1951,122300.0
2015-02-02 11:40:00,36.47,36.51,36.43,36.48,123800.0,28.1951,28.226,28.1642,28.2029,123800.0
2015-02-02 11:50:00,36.48,36.49,36.36,36.38,171400.0,28.2029,28.2106,28.1101,28.1255,171400.0
2015-02-02 12:00:00,36.39,36.43,36.3,36.4,132700.0,28.1333,28.1642,28.0637,28.141,132700.0
2015-02-02 12:10:00,36.39,36.49,36.35,36.49,115900.0,28.1333,28.2106,28.1023,28.2106,115900.0
2015-02-02 12:20:00,36.48,36.49,36.4,36.49,112300.0,28.2029,28.2106,28.141,28.2106,112300.0
2015-02-02 12:30:00,36.49,36.5,36.43,36.46,164500.0,28.2106,28.2183,28.1642,28.1874,164500.0
2015-02-02 12:40:00,36.47,36.49,36.3,36.3,102200.0,28.1951,28.2106,28.0637,28.0637,102200.0
2015-02-02 12:50:00,36.31,36.35,36.28,36.31,80700.0,28.0714,28.1023,28.0482,28.0714,80700.0
2015-02-02 13:00:00,36.3,36.32,36.25,36.32,93000.0,28.0637,28.0792,28.025,28.0792,93000.0
2015-02-02 13:10:00,36.33,36.38,36.3,36.33,71000.0,28.0869,28.1255,28.0637,28.0869,71000.0
2015-02-02 13:20:00,36.33,36.46,36.33,36.42,76000.0,28.0869,28.1874,28.0869,28.1565,76000.0
2015-02-02 13:30:00,36.43,36.47,36.31,36.31,92200.0,28.1642,28.1951,28.0714,28.0714,92200.0
2015-02-02 13:40:00,36.31,36.35,36.26,36.28,114200.0,28.0714,28.1023,28.0328,28.0482,114200.0
2015-02-02 13:50:00,36.29,36.34,36.26,36.28,84600.0,28.056,28.0946,28.0328,28.0482,84600.0
2015-02-02 14:00:00,36.28,36.32,36.26,36.3,504200.0,28.0482,28.0792,28.0328,28.0637,504200.0
2015-02-02 14:10:00,36.3,36.35,36.26,36.35,91900.0,28.0637,28.1023,28.0328,28.1023,91900.0
2015-02-02 14:20:00,36.35,36.43,36.33,36.43,84600.0,28.1023,28.1642,28.0869,28.1642,84600.0
2015-02-02 14:30:00,36.43,36.45,36.33,36.36,78600.0,28.1642,28.1797,28.0869,28.1101,78600.0
2015-02-02 14:40:00,36.37,36.42,36.32,36.34,79900.0,28.1178,28.1565,28.0792,28.0946,79900.0
2015-02-02 14:50:00,36.34,36.41,36.28,36.32,106000.0,28.0946,28.1487,28.0482,28.0792,106000.0
2015-02-02 15:00:00,36.33,36.43,36.31,36.43,110300.0,28.0869,28.1642,28.0714,28.1642,110300.0
2015-02-02 15:10:00,36.43,36.52,36.41,36.51,161500.0,28.1642,28.2338,28.1487,28.226,161500.0
2015-02-02 15:20:00,36.52,36.55,36.47,36.5,221500.0,28.2338,28.257,28.1951,28.2183,221500.0
2015-02-02 15:30:00,36.5,36.66,36.48,36.65,240700.0,28.2183,28.342,28.2029,28.3343,240700.0
2015-02-02 15:40:00,36.65,36.76,36.63,36.72,715400.0,28.3343,28.4193,28.3188,28.3884,715400.0
2015-02-02 15:50:00,36.73,36.73,36.64,36.67,692700.0,28.3961,28.3961,28.3265,28.3497,692700.0
2015-02-03 09:30:00,36.93,37.05,36.9,37.01,519900.0,28.5507,28.6435,28.5276,28.6126,519900.0
2015-02-03 09:40:00,37.01,37.38,36.99,37.19,505600.0,28.6126,28.8986,28.5971,28.7518,505600.0
2015-02-03 09:50:00,37.18,37.43,37.11,37.38,513000.0,28.744,28.9373,28.6899,28.8986,513000.0
2015-02-03 10:00:00,37.38,37.45,37.33,37.33,946900.0,28.8986,28.9528,28.86,28.86,946900.0
2015-02-03 10:10:00,37.32,37.38,37.28,37.35,203700.0,28.8523,28.8986,28.8213,28.8755,203700.0
2015-02-03 10:20:00,37.34,37.37,37.31,37.36,156600.0,28.8677,28.8909,28.8445,28.8832,156600.0
2015-02-03 10:30:00,37.36,37.43,37.34,37.34,175900.0,28.8832,28.9373,28.8677,28.8677,175900.0
2015-02-03 10:40:00,37.34,37.44,37.24,37.27,151400.0,28.8677,28.945,28.7904,28.8136,151400.0
2015-02-03 10:50:00,37.26,37.27,37.06,37.07,75200.0,28.8059,28.8136,28.6513,28.659,75200.0
2015-02-03 11:00:00,37.07,37.19,37.07,37.17,185300.0,28.659,28.7518,28.659,28.7363,185300.0
2015-02-03 11:10:00,37.17,37.25,37.14,37.22,79900.0,28.7363,28.7981,28.7131,28.7749,79900.0
2015-02-03 11:20:00,37.22,37.32,37.16,37.21,253600.0,28.7749,28.8523,28.7286,28.7672,253600.0
2015-02-03 11:30:00,37.2,37.27,37.18,37.27,72800.0,28.7595,28.8136,28.744,28.8136,72800.0
2015-02-03 11:40:00,37.27,37.33,37.24,37.3,87900.0,28.8136,28.86,28.7904,28.8368,87900.0
2015-02-03 11:50:00,37.29,37.3,37.13,37.13,55500.0,28.8291,28.8368,28.7054,28.7054,55500.0
2015-02-03 12:00:00,37.13,37.17,37.07,37.15,58900.0,28.7054,28.7363,28.659,28.7208,58900.0
2015-02-03 12:10:00,37.15,37.27,37.14,37.19,49400.0,28.7208,28.8136,28.7131,28.7518,49400.0
2015-02-03 12:20:00,37.2,37.23,37.14,37.19,44400.0,28.7595,28.7827,28.7131,28.7518,44400.0
2015-02-03 12:30:00,37.19,37.19,37.08,37.13,63400.0,28.7518,28.7518,28.6667,28.7054,63400.0
2015-02-03 12:40:00,37.13,37.2,37.1,37.16,50600.0,28.7054,28.7595,28.6822,28.7286,50600.0
2015-02-03 12:50:00,37.16,37.2,37.11,37.13,112000.0,28.7286,28.7595,28.6899,28.7054,112000.0
2015-02-03 13:00:00,37.13,37.19,37.11,37.16,39500.0,28.7054,28.7518,28.6899,28.7286,39500.0
2015-02-03 13:10:00,37.16,37.25,37.12,37.2,113600.0,28.7286,28.7981,28.6976,28.7595,113600.0
2015-02-03 13:20:00,37.2,37.27,37.19,37.2,108400.0,28.7595,28.8136,28.7518,28.7595,108400.0
2015-02-03 13:30:00,37.22,37.28,37.19,37.19,93800.0,28.7749,28.8213,28.7518,28.7518,93800.0
2015-02-03 13:40:00,37.2,37.29,37.19,37.25,132200.0,28.7595,28.8291,28.7518,28.7981,132200.0
2015-02-03 13:50:00,37.26,37.37,37.22,37.35,63600.0,28.8059,28.8909,28.7749,28.8755,63600.0
2015-02-03 14:00:00,37.35,37.39,37.32,37.34,48100.0,28.8755,28.9064,28.8523,28.8677,48100.0
2015-02-03 14:10:00,37.33,37.36,37.3,37.34,89200.0,28.86,28.8832,28.8368,28.8677,89200.0
2015-02-03 14:20:00,37.34,37.36,37.27,37.29,127500.0,28.8677,28.8832,28.8136,28.8291,127500.0
2015-02-03 14:30:00,37.29,37.3,37.23,37.26,60100.0,28.8291,28.8368,28.7827,28.8059,60100.0
2015-02-03 14:40:00,37.26,37.27,37.24,37.27,61800.0,28.8059,28.8136,28.7904,28.8136,61800.0
2015-02-03 14:50:00,37.26,37.33,37.25,37.33,107700.0,28.8059,28.86,28.7981,28.86,107700.0
2015-02-03 15:00:00,37.34,37.37,37.32,37.33,87200.0,28.8677,28.8909,28.8523,28.86,87200.0
2015-02-03 15:10:00,37.33,37.38,37.29,37.34,123200.0,28.86,28.8986,28.8291,28.8677,123200.0
2015-02-03 15:20:00,37.35,37.4,37.33,37.36,80200.0,28.8755,28.9141,28.86,28.8832,80200.0
2015-02-03 15:30:00,37.36,37.39,37.31,37.36,137400.0,28.8832,28.9064,28.8445,28.8832,137400.0
2015-02-03 15:40:00,37.37,37.43,37.35,37.4,366900.0,28.8909,28.9373,28.8755,28.9141,366900.0
2015-02-03 15:50:00,37.4,37.43,37.34,37.4,797800.0,28.9141,28.9373,28.8677,28.9141,797800.0
2015-02-04 09:30:00,37.16,37.69,37.15,37.64,300500.0,28.7286,29.1383,28.7208,29.0997,300500.0
2015-02-04 09:40:00,37.64,37.76,37.49,37.6,201600.0,29.0997,29.1924,28.9837,29.0687,201600.0
2015-02-04 09:50:00,37.62,37.67,37.56,37.62,348000.0,29.0842,29.1228,29.0378,29.0842,348000.0
2015-02-04 10:00:00,37.62,37.67,37.55,37.56,148000.0,29.0842,29.1228,29.0301,29.0378,148000.0
2015-02-04 10:10:00,37.56,37.62,37.54,37.59,140300.0,29.0378,29.0842,29.0223,29.061,140300.0
2015-02-04 10:20:00,37.59,37.63,37.56,37.57,100100.0,29.061,29.0919,29.0378,29.0455,100100.0
2015-02-04 10:30:00,37.56,37.59,37.49,37.5,199000.0,29.0378,29.061,28.9837,28.9914,199000.0
2015-02-04 10:40:00,37.5,37.62,37.49,37.6,103000.0,28.9914,29.0842,28.9837,29.0687,103000.0
2015-02-04 10:50:00,37.59,37.68,37.57,37.66,91600.0,29.061,29.1306,29.0455,29.1151,91600.0
2015-02-04 11:00:00,37.65,37.66,37.57,37.6,124000.0,29.1074,29.1151,29.0455,29.0687,124000.0
2015-02-04 11:10:00,37.61,37.61,37.5,37.51,97000.0,29.0765,29.0765,28.9914,28.9992,97000.0
2015-02-04 11:20:00,37.51,37.53,37.47,37.48,104500.0,28.9992,29.0146,28.9682,28.976,104500.0
2015-02-04 11:30:00,37.49,37.51,37.45,37.5,76900.0,28.9837,28.9992,28.9528,28.9914,76900.0
2015-02-04 11:40:00,37.49,37.54,37.47,37.5,51500.0,28.9837,29.0223,28.9682,28.9914,51500.0
2015-02-04 11:50:00,37.5,37.51,37.45,37.45,51000.0,28.9914,28.9992,28.9528,28.9528,51000.0
2015-02-04 12:00:00,37.45,37.46,37.4,37.42,58900.0,28.9528,28.9605,28.9141,28.9296,58900.0
2015-02-04 12:10:00,37.41,37.42,37.3,37.31,93100.0,28.9218,28.9296,28.8368,28.8445,93100.0
2015-02-04 12:20:00,37.3,37.34,37.29,37.3,155900.0,28.8368,28.8677,28.8291,28.8368,155900.0
2015-02-04 12:30:00,37.3,37.38,37.3,37.33,77100.0,28.8368,28.8986,28.8368,28.86,77100.0
2015-02-04 12:40:00,37.32,37.33,37.24,37.28,59600.0,28.8523,28.86,28.7904,28.8213,59600.0
2015-02-04 12:50:00,37.28,37.31,37.26,37.26,50800.0,28.8213,28.8445,28.8059,28.8059,50800.0
2015-02-04 13:00:00,37.27,37.3,37.25,37.29,76800.0,28.8136,28.8368,28.7981,28.8291,76800.0
2015-02-04 13:10:00,37.28,37.3,37.26,37.26,50700.0,28.8213,28.8368,28.8059,28.8059,50700.0
2015-02-04 13:20:00,37.26,37.31,37.24,37.31,48400.0,28.8059,28.8445,28.7904,28.8445,48400.0
2015-02-04 13:30:00,37.31,37.38,37.31,37.36,41000.0,28.8445,28.8986,28.8445,28.8832,41000.0
2015-02-04 13:40:00,37.36,37.36,37.33,37.34,21100.0,28.8832,28.8832,28.86,28.8677,21100.0
2015-02-04 13:50:00,37.33,37.35,37.28,37.32,31300.0,28.86,28.8755,28.8213,28.8523,31300.0
2015-02-04 14:00:00,37.33,37.39,37.31,37.32,24300.0,28.86,28.9064,28.8445,28.8523,24300.0
2015-02-04 14:10:00,37.33,37.34,37.23,37.24,40300.0,28.86,28.8677,28.7827,28.7904,40300.0
2015-02-04 14:20:00,37.25,37.32,37.25,37.3,58600.0,28.7981,28.8523,28.7981,28.8368,58600.0
2015-02-04 14:30:00,37.3,37.36,37.28,37.36,67800.0,28.8368,28.8832,28.8213,28.8832,67800.0
2015-02-04 14:40:00,37.37,37.43,37.35,37.42,50300.0,28.8909,28.9373,28.8755,28.9296,50300.0
2015-02-04 14:50:00,37.41,37.43,37.37,37.38,83100.0,28.9218,28.9373,28.8909,28.8986,83100.0
2015-02-04 15:00:00,37.38,37.42,37.34,37.41,54700.0,28.8986,28.9296,28.8677,28.9218,54700.0
2015-02-04 15:10:00,37.41,37.44,37.39,37.43,60300.0,28.9218,28.945,28.9064,28.9373,60300.0
2015-02-04 15:20:00,37.42,37.48,37.4,37.48,81900.0,28.9296,28.976,28.9141,28.976,81900.0
2015-02-04 15:30:00,37.49,37.5,37.39,37.39,117800.0,28.9837,28.9914,28.9064,28.9064,117800.0
2015-02-04 15:40:00,37.39,37.41,37.08,37.17,391300.0,28.9064,28.9218,28.6667,28.7363,391300.0
2015-02-04 15:50:00,37.17,37.19,37.1,37.18,499100.0,28.7363,28.7518,28.6822,28.744,499100.0
2015-02-05 09:30:00,37.26,37.58,37.26,37.57,164400.0,28.8059,29.0533,28.8059,29.0455,164400.0
2015-02-05 09:40:00,37.57,37.73,37.49,37.71,455400.0,29.0455,29.1692,28.9837,29.1538,455400.0
2015-02-05 09:50:00,37.71,37.75,37.61,37.75,98100.0,29.1538,29.1847,29.0765,29.1847,98100.0
2015-02-05 10:00:00,37.74,37.85,37.67,37.79,189400.0,29.177,29.262,29.1228,29.2156,189400.0
2015-02-05 10:10:00,37.79,37.87,37.77,37.83,159700.0,29.2156,29.2775,29.2002,29.2465,159700.0
2015-02-05 10:20:00,37.84,37.88,37.76,37.88,147900.0,29.2543,29.2852,29.1924,29.2852,147900.0
2015-02-05 10:30:00,37.88,37.94,37.84,37.93,112100.0,29.2852,29.3316,29.2543,29.3239,112100.0
2015-02-05 10:40:00,37.93,38.07,37.92,38.04,211800.0,29.3239,29.4321,29.3161,29.4089,211800.0
2015-02-05 10:50:00,38.05,38.06,37.98,38.0,82600.0,29.4166,29.4244,29.3625,29.378,82600.0
2015-02-05 11:00:00,38.0,38.01,37.97,38.0,57300.0,29.378,29.3857,29.3548,29.378,57300.0
2015-02-05 11:10:00,38.01,38.01,37.92,37.93,89500.0,29.3857,29.3857,29.3161,29.3239,89500.0
2015-02-05 11:20:00,37.93,37.95,37.88,37.91,75400.0,29.3239,29.3393,29.2852,29.3084,75400.0
2015-02-05 11:30:00,37.91,37.96,37.91,37.94,44300.0,29.3084,29.347,29.3084,29.3316,44300.0
2015-02-05 11:40:00,37.94,37.94,37.85,37.88,46200.0,29.3316,29.3316,29.262,29.2852,46200.0
2015-02-05 11:50:00,37.89,37.9,37.85,37.88,41500.0,29.2929,29.3007,29.262,29.2852,41500.0
2015-02-05 12:00:00,37.88,37.94,37.85,37.94,149600.0,29.2852,29.3316,29.262,29.3316,149600.0
2015-02-05 12:10:00,37.94,37.94,37.85,37.86,57600.0,29.3316,29.3316,29.262,29.2697,57600.0
2015-02-05 12:20:00,37.87,37.88,37.8,37.81,60300.0,29.2775,29.2852,29.2234,29.2311,60300.0
2015-02-05 12:30:00,37.81,37.83,37.8,37.82,91200.0,29.2311,29.2465,29.2234,29.2388,91200.0
2015-02-05 12:40:00,37.82,37.9,37.82,37.86,72000.0,29.2388,29.3007,29.2388,29.2697,72000.0
2015-02-05 12:50:00,37.86,37.87,37.81,37.82,77200.0,29.2697,29.2775,29.2311,29.2388,77200.0
2015-02-05 13:00:00,37.82,37.83,37.78,37.8,67500.0,29.2388,29.2465,29.2079,29.2234,67500.0
2015-02-05 13:10:00,37.8,37.84,37.78,37.83,45900.0,29.2234,29.2543,29.2079,29.2465,45900.0
2015-02-05 13:20:00,37.83,37.84,37.79,37.8,64800.0,29.2465,29.2543,29.2156,29.2234,64800.0
2015-02-05 13:30:00,37.8,37.83,37.79,37.83,30700.0,29.2234,29.2465,29.2156,29.2465,30700.0
2015-02-05 13:40:00,37.83,37.86,37.82,37.85,55700.0,29.2465,29.2697,29.2388,29.262,55700.0
2015-02-05 13:50:00,37.85,37.86,37.79,37.8,70400.0,29.262,29.2697,29.2156,29.2234,70400.0
2015-02-05 14:00:00,37.8,37.81,37.75,37.79,63700.0,29.2234,29.2311,29.1847,29.2156,63700.0
2015-02-05 14:10:00,37.79,37.86,37.79,37.83,50500.0,29.2156,29.2697,29.2156,29.2465,50500.0
2015-02-05 14:20:00,37.83,37.84,37.74,37.78,114900.0,29.2465,29.2543,29.177,29.2079,114900.0
2015-02-05 14:30:00,37.77,37.79,37.73,37.74,68300.0,29.2002,29.2156,29.1692,29.177,68300.0
2015-02-05 14:40:00,37.74,37.74,37.67,37.7,49000.0,29.177,29.177,29.1228,29.146,49000.0
2015-02-05 14:50:00,37.71,37.74,37.69,37.72,40600.0,29.1538,29.177,29.1383,29.1615,40600.0
2015-02-05 15:00:00,37.72,37.75,37.71,37.75,48300.0,29.1615,29.1847,29.1538,29.1847,48300.0
2015-02-05 15:10:00,37.75,37.75,37.7,37.71,89000.0,29.1847,29.1847,29.146,29.1538,89000.0
2015-02-05 15:20:00,37.71,37.82,37.71,37.81,102100.0,29.1538,29.2388,29.1538,29.2311,102100.0
2015-02-05 15:30:00,37.81,37.82,37.78,37.8,136000.0,29.2311,29.2388,29.2079,29.2234,136000.0
2015-02-05 15:40:00,37.8,37.81,37.73,37.75,154800.0,29.2234,29.2311,29.1692,29.1847,154800.0
2015-02-05 15:50:00,37.74,37.76,37.7,37.72,401200.0,29.177,29.1924,29.146,29.1615,401200.0
2015-02-06 09:30:00,38.33,38.67,38.23,38.64,444400.0,29.6331,29.896,29.5558,29.8728,444400.0
2015-02-06 09:40:00,38.65,38.83,38.65,38.77,382400.0,29.8805,30.0196,29.8805,29.9733,382400.0
2015-02-06 09:50:00,38.78,38.81,38.67,38.81,135900.0,29.981,30.0042,29.896,30.0042,135900.0
2015-02-06 10:00:00,38.8,38.96,38.77,38.96,250000.0,29.9965,30.1202,29.9733,30.1202,250000.0
2015-02-06 10:10:00,38.96,38.97,38.9,38.93,262800.0,30.1202,30.1279,30.0738,30.097,262800.0
2015-02-06 10:20:00,38.92,38.93,38.81,38.82,79800.0,30.0892,30.097,30.0042,30.0119,79800.0
2015-02-06 10:30:00,38.83,38.94,38.82,38.93,143800.0,30.0196,30.1047,30.0119,30.097,143800.0
2015-02-06 10:40:00,38.93,38.98,38.88,38.92,124000.0,30.097,30.1356,30.0583,30.0892,124000.0
2015-02-06 10:50:00,38.92,38.96,38.88,38.94,164600.0,30.0892,30.1202,30.0583,30.1047,164600.0
2015-02-06 11:00:00,38.93,38.99,38.92,38.98,139600.0,30.097,30.1433,30.0892,30.1356,139600.0
2015-02-06 11:10:00,38.98,38.99,38.92,38.95,60300.0,30.1356,30.1433,30.0892,30.1124,60300.0
2015-02-06 11:20:00,38.94,38.95,38.89,38.92,88500.0,30.1047,30.1124,30.066,30.0892,88500.0
2015-02-06 11:30:00,38.92,38.93,38.86,38.88,83900.0,30.0892,30.097,30.0428,30.0583,83900.0
2015-02-06 11:40:00,38.88,38.92,38.84,38.91,81900.0,30.0583,30.0892,30.0274,30.0815,81900.0
2015-02-06 11:50:00,38.91,38.93,38.88,38.93,121500.0,30.0815,30.097,30.0583,30.097,121500.0
2015-02-06 12:00:00,38.93,38.93,38.85,38.86,70600.0,30.097,30.097,30.0351,30.0428,70600.0
2015-02-06 12:10:00,38.86,38.86,38.83,38.83,99300.0,30.0428,30.0428,30.0196,30.0196,99300.0
2015-02-06 12:20:00,38.84,38.84,38.82,38.83,78800.0,30.0274,30.0274,30.0119,30.0196,78800.0
2015-02-06 12:30:00,38.82,38.85,38.8,38.8,66000.0,30.0119,30.0351,29.9965,29.9965,66000.0
2015-02-06 12:40:00,38.8,38.82,38.7,38.76,89500.0,29.9965,30.0119,29.9191,29.9655,89500.0
2015-02-06 12:50:00,38.77,38.81,38.75,38.77,107100.0,29.9733,30.0042,29.9578,29.9733,107100.0
2015-02-06 13:00:00,38.78,38.79,38.64,38.65,97700.0,29.981,29.9887,29.8728,29.8805,97700.0
2015-02-06 13:10:00,38.65,38.66,38.55,38.57,89500.0,29.8805,29.8882,29.8032,29.8186,89500.0
2015-02-06 13:20:00,38.57,38.59,38.47,38.57,63300.0,29.8186,29.8341,29.7413,29.8186,63300.0
2015-02-06 13:30:00,38.56,38.56,38.44,38.49,97000.0,29.8109,29.8109,29.7181,29.7568,97000.0
2015-02-06 13:40:00,38.49,38.57,38.49,38.51,68800.0,29.7568,29.8186,29.7568,29.7723,68800.0
2015-02-06 13:50:00,38.51,38.53,38.48,38.49,50000.0,29.7723,29.7877,29.7491,29.7568,50000.0
2015-02-06 14:00:00,38.48,38.5,38.43,38.46,45200.0,29.7491,29.7645,29.7104,29.7336,45200.0
2015-02-06 14:10:00,38.45,38.51,38.44,38.51,188500.0,29.7259,29.7723,29.7181,29.7723,188500.0
2015-02-06 14:20:00,38.51,38.57,38.49,38.57,134400.0,29.7723,29.8186,29.7568,29.8186,134400.0
2015-02-06 14:30:00,38.57,38.66,38.55,38.63,71600.0,29.8186,29.8882,29.8032,29.865,71600.0
2015-02-06 14:40:00,38.63,38.65,38.59,38.6,107700.0,29.865,29.8805,29.8341,29.8418,107700.0
2015-02-06 14:50:00,38.6,38.61,38.48,38.48,196100.0,29.8418,29.8496,29.7491,29.7491,196100.0
2015-02-06 15:00:00,38.48,38.49,38.37,38.45,147500.0,29.7491,29.7568,29.664,29.7259,147500.0
2015-02-06 15:10:00,38.44,38.51,38.39,38.43,254200.0,29.7181,29.7723,29.6795,29.7104,254200.0
2015-02-06 15:20:00,38.43,38.51,38.39,38.41,129000.0,29.7104,29.7723,29.6795,29.6949,129000.0
2015-02-06 15:30:00,38.41,38.5,38.38,38.5,141400.0,29.6949,29.7645,29.6718,29.7645,141400.0
2015-02-06 15:40:00,38.5,38.51,38.4,38.44,310500.0,29.7645,29.7723,29.6872,29.7181,310500.0
2015-02-06 15:50:00,38.44,38.49,38.37,38.48,753900.0,29.7181,29.7568,29.664,29.7491,753900.0
2015-02-09 09:30:00,38.16,38.34,38.13,38.31,294200.0,29.5017,29.6408,29.4785,29.6176,294200.0
2015-02-09 09:40:00,38.33,38.48,38.24,38.41,162100.0,29.6331,29.7491,29.5635,29.6949,162100.0
2015-02-09 09:50:00,38.43,38.55,38.43,38.43,196600.0,29.7104,29.8032,29.7104,29.7104,196600.0
2015-02-09 10:00:00,38.43,38.47,38.37,38.38,286200.0,29.7104,29.7413,29.664,29.6718,286200.0
2015-02-09 10:10:00,38.38,38.55,38.35,38.49,146000.0,29.6718,29.8032,29.6486,29.7568,146000.0
2015-02-09 10:20:00,38.49,38.5,38.35,38.36,138500.0,29.7568,29.7645,29.6486,29.6563,138500.0
2015-02-09 10:30:00,38.36,38.59,38.35,38.58,115400.0,29.6563,29.8341,29.6486,29.8264,115400.0
2015-02-09 10:40:00,38.58,38.6,38.48,38.53,169900.0,29.8264,29.8418,29.7491,29.7877,169900.0
2015-02-09 10:50:00,38.52,38.54,38.47,38.49,171400.0,29.78,29.7954,29.7413,29.7568,171400.0
2015-02-09 11:00:00,38.49,38.65,38.49,38.65,112400.0,29.7568,29.8805,29.7568,29.8805,112400.0
2015-02-09 11:10:00,38.64,38.72,38.62,38.72,123600.0,29.8728,29.9346,29.8573,29.9346,123600.0
2015-02-09 11:20:00,38.72,38.74,38.66,38.73,221300.0,29.9346,29.9501,29.8882,29.9423,221300.0
2015-02-09 11:30:00,38.73,38.74,38.64,38.64,189400.0,29.9423,29.9501,29.8728,29.8728,189400.0
2015-02-09 11:40:00,38.64,38.73,38.64,38.7,67100.0,29.8728,29.9423,29.8728,29.9191,67100.0
2015-02-09 11:50:00,38.7,38.73,38.65,38.7,82300.0,29.9191,29.9423,29.8805,29.9191,82300.0
2015-02-09 12:00:00,38.7,38.75,38.64,38.75,80600.0,29.9191,29.9578,29.8728,29.9578,80600.0
2015-02-09 12:10:00,38.75,38.76,38.67,38.69,48200.0,29.9578,29.9655,29.896,29.9114,48200.0
2015-02-09 12:20:00,38.68,38.73,38.66,38.73,50100.0,29.9037,29.9423,29.8882,29.9423,50100.0
2015-02-09 12:30:00,38.73,38.76,38.72,38.75,45600.0,29.9423,29.9655,29.9346,29.9578,45600.0
2015-02-09 12:40:00,38.75,38.75,38.69,38.71,52700.0,29.9578,29.9578,29.9114,29.9269,52700.0
2015-02-09 12:50:00,38.71,38.72,38.66,38.67,55300.0,29.9269,29.9346,29.8882,29.896,55300.0
2015-02-09 13:00:00,38.67,38.68,38.61,38.66,57200.0,29.896,29.9037,29.8496,29.8882,57200.0
2015-02-09 13:10:00,38.66,38.67,38.62,38.63,58100.0,29.8882,29.896,29.8573,29.865,58100.0
2015-02-09 13:20:00,38.62,38.63,38.6,38.61,65000.0,29.8573,29.865,29.8418,29.8496,65000.0
2015-02-09 13:30:00,38.6,38.6,38.52,38.56,141700.0,29.8418,29.8418,29.78,29.8109,141700.0
2015-02-09 13:40:00,38.57,38.64,38.53,38.55,139100.0,29.8186,29.8728,29.7877,29.8032,139100.0
2015-02-09 13:50:00,38.55,38.63,38.55,38.62,63000.0,29.8032,29.865,29.8032,29.8573,63000.0
2015-02-09 14:00:00,38.62,38.62,38.54,38.56,76600.0,29.8573,29.8573,29.7954,29.8109,76600.0
2015-02-09 14:10:00,38.56,38.59,38.51,38.52,68400.0,29.8109,29.8341,29.7723,29.78,68400.0
2015-02-09 14:20:00,38.52,38.54,38.5,38.5,171800.0,29.78,29.7954,29.7645,29.7645,171800.0
2015-02-09 14:30:00,38.51,38.51,38.48,38.5,148200.0,29.7723,29.7723,29.7491,29.7645,148200.0
2015-02-09 14:40:00,38.5,38.51,38.44,38.46,113700.0,29.7645,29.7723,29.7181,29.7336,113700.0
2015-02-09 14:50:00,38.46,38.46,38.37,38.39,270600.0,29.7336,29.7336,29.664,29.6795,270600.0
2015-02-09 15:00:00,38.39,38.4,38.29,38.31,155100.0,29.6795,29.6872,29.6022,29.6176,155100.0
2015-02-09 15:10:00,38.31,38.35,38.3,38.32,187000.0,29.6176,29.6486,29.6099,29.6254,187000.0
2015-02-09 15:20:00,38.32,38.44,38.29,38.44,176100.0,29.6254,29.7181,29.6022,29.7181,176100.0
2015-02-09 15:30:00,38.44,38.45,38.36,38.41,243900.0,29.7181,29.7259,29.6563,29.6949,243900.0
2015-02-09 15:40:00,38.42,38.51,38.41,38.49,244500.0,29.7027,29.7723,29.6949,29.7568,244500.0
2015-02-09 15:50:00,38.5,38.53,38.45,38.47,524200.0,29.7645,29.7877,29.7259,29.7413,524200.0
2015-02-10 09:30:00,38.8,38.96,38.73,38.88,288700.0,29.9965,30.1202,29.9423,30.0583,288700.0
2015-02-10 09:40:00,38.88,38.95,38.8,38.93,238100.0,30.0583,30.1124,29.9965,30.097,238100.0
2015-02-10 09:50:00,38.94,38.95,38.76,38.79,100600.0,30.1047,30.1124,29.9655,29.9887,100600.0
2015-02-10 10:00:00,38.8,38.87,38.79,38.82,246200.0,29.9965,30.0506,29.9887,30.0119,246200.0
2015-02-10 10:10:00,38.82,38.84,38.76,38.76,64400.0,30.0119,30.0274,29.9655,29.9655,64400.0
2015-02-10 10:20:00,38.76,38.83,38.74,38.79,84300.0,29.9655,30.0196,29.9501,29.9887,84300.0
2015-02-10 10:30:00,38.79,38.8,38.73,38.76,79300.0,29.9887,29.9965,29.9423,29.9655,79300.0
2015-02-10 10:40:00,38.77,38.78,38.62,38.65,181400.0,29.9733,29.981,29.8573,29.8805,181400.0
2015-02-10 10:50:00,38.66,38.75,38.65,38.74,90300.0,29.8882,29.9578,29.8805,29.9501,90300.0
2015-02-10 11:00:00,38.73,38.76,38.69,38.76,254300.0,29.9423,29.9655,29.9114,29.9655,254300.0
2015-02-10 11:10:00,38.77,38.81,38.73,38.79,53500.0,29.9733,30.0042,29.9423,29.9887,53500.0
2015-02-10 11:20:00,38.8,38.87,38.79,38.87,84700.0,29.9965,30.0506,29.9887,30.0506,84700.0
2015-02-10 11:30:00,38.87,38.93,38.84,38.9,71800.0,30.0506,30.097,30.0274,30.0738,71800.0
2015-02-10 11:40:00,38.91,38.94,38.9,38.91,41200.0,30.0815,30.1047,30.0738,30.0815,41200.0
2015-02-10 11:50:00,38.91,38.92,38.87,38.89,56900.0,30.0815,30.0892,30.0506,30.066,56900.0
2015-02-10 12:00:00,38.89,38.89,38.78,38.78,51800.0,30.066,30.066,29.981,29.981,51800.0
2015-02-10 12:10:00,38.78,38.9,38.78,38.9,106100.0,29.981,30.0738,29.981,30.0738,106100.0
2015-02-10 12:20:00,38.91,38.93,38.88,38.9,103000.0,30.0815,30.097,30.0583,30.0738,103000.0
2015-02-10 12:30:00,38.9,38.91,38.81,38.84,70900.0,30.0738,30.0815,30.0042,30.0274,70900.0
2015-02-10 12:40:00,38.84,38.84,38.8,38.8,56400.0,30.0274,30.0274,29.9965,29.9965,56400.0
2015-02-10 12:50:00,38.8,38.83,38.77,38.77,116500.0,29.9965,30.0196,29.9733,29.9733,116500.0
2015-02-10 13:00:00,38.78,38.8,38.75,38.8,64400.0,29.981,29.9965,29.9578,29.9965,64400.0
2015-02-10 13:10:00,38.81,38.84,38.77,38.77,57200.0,30.0042,30.0274,29.9733,29.9733,57200.0
2015-02-10 13:20:00,38.77,38.78,38.73,38.77,403000.0,29.9733,29.981,29.9423,29.9733,403000.0
2015-02-10 13:30:00,38.78,38.87,38.78,38.87,56100.0,29.981,30.0506,29.981,30.0506,56100.0
2015-02-10 13:40:00,38.86,38.89,38.84,38.86,80900.0,30.0428,30.066,30.0274,30.0428,80900.0
2015-02-10 13:50:00,38.86,38.9,38.85,38.86,56200.0,30.0428,30.0738,30.0351,30.0428,56200.0
2015-02-10 14:00:00,38.86,38.89,38.85,38.88,63000.0,30.0428,30.066,30.0351,30.0583,63000.0
2015-02-10 14:10:00,38.88,38.88,38.83,38.87,64900.0,30.0583,30.0583,30.0196,30.0506,64900.0
2015-02-10 14:20:00,38.87,38.93,38.84,38.89,105700.0,30.0506,30.097,30.0274,30.066,105700.0
2015-02-10 14:30:00,38.89,38.91,38.85,38.9,79800.0,30.066,30.0815,30.0351,30.0738,79800.0
2015-02-10 14:40:00,38.9,38.96,38.89,38.95,89900.0,30.0738,30.1202,30.066,30.1124,89900.0
2015-02-10 14:50:00,38.94,39.02,38.93,39.02,196200.0,30.1047,30.1665,30.097,30.1665,196200.0
2015-02-10 15:00:00,39.02,39.11,39.02,39.11,200300.0,30.1665,30.2361,30.1665,30.2361,200300.0
2015-02-10 15:10:00,39.11,39.11,39.1,39.11,105900.0,30.2361,30.2361,30.2284,30.2361,105900.0
2015-02-10 15:20:00,39.1,39.13,39.09,39.11,252100.0,30.2284,30.2516,30.2207,30.2361,252100.0
2015-02-10 15:30:00,39.12,39.13,39.08,39.11,281700.0,30.2438,30.2516,30.2129,30.2361,281700.0
2015-02-10 15:40:00,39.11,39.14,39.07,39.1,552900.0,30.2361,30.2593,30.2052,30.2284,552900.0
2015-02-10 15:50:00,39.1,39.11,39.04,39.08,864600.0,30.2284,30.2361,30.182,30.2129,864600.0
2015-02-11 09:30:00,39.04,39.09,38.9,38.96,67200.0,30.182,30.2207,30.0738,30.1202,67200.0
2015-02-11 09:40:00,38.97,39.0,38.81,38.94,231500.0,30.1279,30.1511,30.0042,30.1047,231500.0
2015-02-11 09:50:00,38.94,39.14,38.89,39.12,397800.0,30.1047,30.2593,30.066,30.2438,397800.0
2015-02-11 10:00:00,39.12,39.17,39.09,39.11,88500.0,30.2438,30.2825,30.2207,30.2361,88500.0
2015-02-11 10:10:00,39.11,39.13,39.01,39.02,60100.0,30.2361,30.2516,30.1588,30.1665,60100.0
2015-02-11 10:20:00,39.02,39.05,38.97,39.05,80000.0,30.1665,30.1897,30.1279,30.1897,80000.0
2015-02-11 10:30:00,39.04,39.08,38.98,39.08,49900.0,30.182,30.2129,30.1356,30.2129,49900.0
2015-02-11 10:40:00,39.07,39.11,39.05,39.07,84400.0,30.2052,30.2361,30.1897,30.2052,84400.0
2015-02-11 10:50:00,39.08,39.11,39.07,39.11,38700.0,30.2129,30.2361,30.2052,30.2361,38700.0
2015-02-11 11:00:00,39.11,39.18,39.11,39.14,80700.0,30.2361,30.2902,30.2361,30.2593,80700.0
2015-02-11 11:10:00,39.14,39.19,39.14,39.18,65000.0,30.2593,30.298,30.2593,30.2902,65000.0
2015-02-11 11:20:00,39.18,39.19,39.16,39.16,89200.0,30.2902,30.298,30.2748,30.2748,89200.0
2015-02-11 11:30:00,39.16,39.16,39.09,39.14,50700.0,30.2748,30.2748,30.2207,30.2593,50700.0
2015-02-11 11:40:00,39.14,39.16,39.1,39.13,23000.0,30.2593,30.2748,30.2284,30.2516,23000.0
2015-02-11 11:50:00,39.13,39.17,39.11,39.14,39300.0,30.2516,30.2825,30.2361,30.2593,39300.0
2015-02-11 12:00:00,39.14,39.15,39.1,39.12,42400.0,30.2593,30.267,30.2284,30.2438,42400.0
2015-02-11 12:10:00,39.12,39.15,39.1,39.15,30600.0,30.2438,30.267,30.2284,30.267,30600.0
2015-02-11 12:20:00,39.13,39.18,39.13,39.16,23200.0,30.2516,30.2902,30.2516,30.2748,23200.0
2015-02-11 12:30:00,39.16,39.19,39.15,39.18,18500.0,30.2748,30.298,30.267,30.2902,18500.0
2015-02-11 12:40:00,39.17,39.17,39.09,39.11,35800.0,30.2825,30.2825,30.2207,30.2361,35800.0
2015-02-11 12:50:00,39.12,39.15,39.06,39.07,55600.0,30.2438,30.267,30.1975,30.2052,55600.0
2015-02-11 13:00:00,39.07,39.11,39.03,39.04,66800.0,30.2052,30.2361,30.1743,30.182,66800.0
2015-02-11 13:10:00,39.05,39.06,38.93,38.96,113700.0,30.1897,30.1975,30.097,30.1202,113700.0
2015-02-11 13:20:00,38.96,39.03,38.95,39.0,121900.0,30.1202,30.1743,30.1124,30.1511,121900.0
2015-02-11 13:30:00,39.01,39.02,38.95,39.01,98100.0,30.1588,30.1665,30.1124,30.1588,98100.0
2015-02-11 13:40:00,39.01,39.05,38.95,38.95,150600.0,30.1588,30.1897,30.1124,30.1124,150600.0
2015-02-11 13:50:00,38.95,39.08,38.94,39.04,110600.0,30.1124,30.2129,30.1047,30.182,110600.0
2015-02-11 14:00:00,39.04,39.08,39.0,39.08,56100.0,30.182,30.2129,30.1511,30.2129,56100.0
2015-02-11 14:10:00,39.07,39.09,39.02,39.05,45800.0,30.2052,30.2207,30.1665,30.1897,45800.0
2015-02-11 14:20:00,39.06,39.06,39.0,39.05,38900.0,30.1975,30.1975,30.1511,30.1897,38900.0
2015-02-11 14:30:00,39.05,39.12,39.04,39.11,82100.0,30.1897,30.2438,30.182,30.2361,82100.0
2015-02-11 14:40:00,39.12,39.18,39.12,39.17,70500.0,30.2438,30.2902,30.2438,30.2825,70500.0
2015-02-11 14:50:00,39.18,39.18,39.11,39.13,46900.0,30.2902,30.2902,30.2361,30.2516,46900.0
2015-02-11 15:00:00,39.13,39.17,39.13,39.15,73800.0,30.2516,30.2825,30.2516,30.267,73800.0
2015-02-11 15:10:00,39.15,39.18,39.12,39.16,79700.0,30.267,30.2902,30.2438,30.2748,79700.0
2015-02-11 15:20:00,39.17,39.31,39.15,39.23,141100.0,30.2825,30.3907,30.267,30.3289,141100.0
2015-02-11 15:30:00,39.23,39.26,39.14,39.21,111500.0,30.3289,30.3521,30.2593,30.3134,111500.0
2015-02-11 15:40:00,39.21,39.23,39.09,39.12,128400.0,30.3134,30.3289,30.2207,30.2438,128400.0
2015-02-11 15:50:00,39.12,39.14,39.07,39.13,235300.0,30.2438,30.2593,30.2052,30.2516,235300.0
2015-02-12 09:30:00,39.23,39.38,39.2,39.38,148100.0,30.3289,30.4449,30.3057,30.4449,148100.0
2015-02-12 09:40:00,39.37,39.43,39.34,39.41,98100.0,30.4371,30.4835,30.4139,30.468,98100.0
2015-02-12 09:50:00,39.41,39.49,39.41,39.47,51900.0,30.468,30.5299,30.468,30.5144,51900.0
2015-02-12 10:00:00,39.48,39.56,39.46,39.53,66400.0,30.5222,30.584,30.5067,30.5608,66400.0
2015-02-12 10:10:00,39.52,39.56,39.5,39.51,83800.0,30.5531,30.584,30.5376,30.5454,83800.0
2015-02-12 10:20:00,39.51,39.55,39.44,39.46,59700.0,30.5454,30.5763,30.4912,30.5067,59700.0
2015-02-12 10:30:00,39.46,39.51,39.43,39.49,84800.0,30.5067,30.5454,30.4835,30.5299,84800.0
2015-02-12 10:40:00,39.49,39.5,39.4,39.4,46900.0,30.5299,30.5376,30.4603,30.4603,46900.0
2015-02-12 10:50:00,39.41,39.42,39.34,39.37,67600.0,30.468,30.4758,30.4139,30.4371,67600.0
2015-02-12 11:00:00,39.37,39.41,39.35,39.4,49000.0,30.4371,30.468,30.4217,30.4603,49000.0
2015-02-12 11:10:00,39.39,39.44,39.35,39.35,45700.0,30.4526,30.4912,30.4217,30.4217,45700.0
2015-02-12 11:20:00,39.36,39.36,39.28,39.3,60700.0,30.4294,30.4294,30.3675,30.383,60700.0
2015-02-12 11:30:00,39.31,39.36,39.29,39.3,54400.0,30.3907,30.4294,30.3753,30.383,54400.0
2015-02-12 11:40:00,39.31,39.31,39.28,39.28,53800.0,30.3907,30.3907,30.3675,30.3675,53800.0
2015-02-12 11:50:00,39.28,39.29,39.24,39.25,77600.0,30.3675,30.3753,30.3366,30.3444,77600.0
2015-02-12 12:00:00,39.24,39.28,39.23,39.23,37500.0,30.3366,30.3675,30.3289,30.3289,37500.0
2015-02-12 12:10:00,39.23,39.31,39.23,39.29,43700.0,30.3289,30.3907,30.3289,30.3753,43700.0
2015-02-12 12:20:00,39.29,39.29,39.26,39.27,66100.0,30.3753,30.3753,30.3521,30.3598,66100.0
2015-02-12 12:30:00,39.27,39.33,39.27,39.31,48700.0,30.3598,30.4062,30.3598,30.3907,48700.0
2015-02-12 12:40:00,39.31,39.35,39.29,39.29,55000.0,30.3907,30.4217,30.3753,30.3753,55000.0
2015-02-12 12:50:00,39.29,39.35,39.29,39.33,31500.0,30.3753,30.4217,30.3753,30.4062,31500.0
2015-02-12 13:00:00,39.33,39.38,39.33,39.38,38700.0,30.4062,30.4449,30.4062,30.4449,38700.0
2015-02-12 13:10:00,39.37,39.43,39.37,39.38,57300.0,30.4371,30.4835,30.4371,30.4449,57300.0
2015-02-12 13:20:00,39.37,39.39,39.33,39.36,24800.0,30.4371,30.4526,30.4062,30.4294,24800.0
2015-02-12 13:30:00,39.36,39.4,39.33,39.37,41400.0,30.4294,30.4603,30.4062,30.4371,41400.0
2015-02-12 13:40:00,39.38,39.38,39.34,39.35,56800.0,30.4449,30.4449,30.4139,30.4217,56800.0
2015-02-12 13:50:00,39.35,39.36,39.33,39.34,33900.0,30.4217,30.4294,30.4062,30.4139,33900.0
2015-02-12 14:00:00,39.34,39.35,39.29,39.32,47400.0,30.4139,30.4217,30.3753,30.3985,47400.0
2015-02-12 14:10:00,39.32,39.33,39.27,39.29,34600.0,30.3985,30.4062,30.3598,30.3753,34600.0
2015-02-12 14:20:00,39.29,39.3,39.26,39.3,145600.0,30.3753,30.383,30.3521,30.383,145600.0
2015-02-12 14:30:00,39.3,39.3,39.26,39.27,57800.0,30.383,30.383,30.3521,30.3598,57800.0
2015-02-12 14:40:00,39.27,39.3,39.26,39.29,72500.0,30.3598,30.383,30.3521,30.3753,72500.0
2015-02-12 14:50:00,39.29,39.35,39.28,39.35,46500.0,30.3753,30.4217,30.3675,30.4217,46500.0
2015-02-12 15:00:00,39.35,39.38,39.33,39.37,62100.0,30.4217,30.4449,30.4062,30.4371,62100.0
2015-02-12 15:10:00,39.37,39.42,39.37,39.42,42400.0,30.4371,30.4758,30.4371,30.4758,42400.0
2015-02-12 15:20:00,39.42,39.44,39.42,39.43,62900.0,30.4758,30.4912,30.4758,30.4835,62900.0
2015-02-12 15:30:00,39.43,39.44,39.39,39.44,4333800.0,30.4835,30.4912,30.4526,30.4912,4333800.0
2015-02-12 15:40:00,39.44,39.48,39.41,39.42,200200.0,30.4912,30.5222,30.468,30.4758,200200.0
2015-02-12 15:50:00,39.42,39.43,39.37,39.4,324500.0,30.4758,30.4835,30.4371,30.4603,324500.0
2015-02-13 09:30:00,39.4,39.52,39.33,39.45,170600.0,30.4603,30.5531,30.4062,30.499,170600.0
2015-02-13 09:40:00,39.45,39.57,39.45,39.55,66600.0,30.499,30.5917,30.499,30.5763,66600.0
2015-02-13 09:50:00,39.56,39.59,39.5,39.52,182700.0,30.584,30.6072,30.5376,30.5531,182700.0
2015-02-13 10:00:00,39.52,39.56,39.45,39.49,110300.0,30.5531,30.584,30.499,30.5299,110300.0
2015-02-13 10:10:00,39.49,39.56,39.48,39.5,53300.0,30.5299,30.584,30.5222,30.5376,53300.0
2015-02-13 10:20:00,39.51,39.56,39.49,39.52,86100.0,30.5454,30.584,30.5299,30.5531,86100.0
2015-02-13 10:30:00,39.52,39.54,39.47,39.51,74100.0,30.5531,30.5686,30.5144,30.5454,74100.0
2015-02-13 10:40:00,39.51,39.53,39.46,39.49,106500.0,30.5454,30.5608,30.5067,30.5299,106500.0
2015-02-13 10:50:00,39.49,39.58,39.48,39.54,457200.0,30.5299,30.5995,30.5222,30.5686,457200.0
2015-02-13 11:00:00,39.55,39.59,39.53,39.57,137800.0,30.5763,30.6072,30.5608,30.5917,137800.0
2015-02-13 11:10:00,39.57,39.58,39.55,39.55,59400.0,30.5917,30.5995,30.5763,30.5763,59400.0
2015-02-13 11:20:00,39.55,39.57,39.52,39.52,107300.0,30.5763,30.5917,30.5531,30.5531,107300.0
2015-02-13 11:30:00,39.52,39.53,39.43,39.44,113300.0,30.5531,30.5608,30.4835,30.4912,113300.0
2015-02-13 11:40:00,39.44,39.44,39.4,39.42,75300.0,30.4912,30.4912,30.4603,30.4758,75300.0
2015-02-13 11:50:00,39.42,39.45,39.39,39.43,44000.0,30.4758,30.499,30.4526,30.4835,44000.0
2015-02-13 12:00:00,39.44,39.46,39.42,39.44,60400.0,30.4912,30.5067,30.4758,30.4912,60400.0
2015-02-13 12:10:00,39.44,39.45,39.42,39.42,40800.0,30.4912,30.499,30.4758,30.4758,40800.0
2015-02-13 12:20:00,39.41,39.42,39.3,39.33,136200.0,30.468,30.4758,30.383,30.4062,136200.0
2015-02-13 12:30:00,39.32,39.33,39.25,39.27,115800.0,30.3985,30.4062,30.3444,30.3598,115800.0
2015-02-13 12:40:00,39.28,39.31,39.26,39.29,53200.0,30.3675,30.3907,30.3521,30.3753,53200.0
2015-02-13 12:50:00,39.29,39.3,39.26,39.27,43500.0,30.3753,30.383,30.3521,30.3598,43500.0
2015-02-13 13:00:00,39.27,39.3,39.26,39.29,39900.0,30.3598,30.383,30.3521,30.3753,39900.0
2015-02-13 13:10:00,39.29,39.3,39.25,39.29,61700.0,30.3753,30.383,30.3444,30.3753,61700.0
2015-02-13 13:20:00,39.29,39.3,39.18,39.19,70100.0,30.3753,30.383,30.2902,30.298,70100.0
2015-02-13 13:30:00,39.18,39.19,39.13,39.15,108500.0,30.2902,30.298,30.2516,30.267,108500.0
2015-02-13 13:40:00,39.15,39.18,39.13,39.16,69100.0,30.267,30.2902,30.2516,30.2748,69100.0
2015-02-13 13:50:00,39.16,39.23,39.15,39.17,63400.0,30.2748,30.3289,30.267,30.2825,63400.0
2015-02-13 14:00:00,39.16,39.19,39.15,39.16,103600.0,30.2748,30.298,30.267,30.2748,103600.0
2015-02-13 14:10:00,39.17,39.19,39.14,39.18,129800.0,30.2825,30.298,30.2593,30.2902,129800.0
2015-02-13 14:20:00,39.18,39.19,39.15,39.18,214700.0,30.2902,30.298,30.267,30.2902,214700.0
2015-02-13 14:30:00,39.17,39.19,39.16,39.16,74300.0,30.2825,30.298,30.2748,30.2748,74300.0
2015-02-13 14:40:00,39.16,39.19,39.14,39.17,82200.0,30.2748,30.298,30.2593,30.2825,82200.0
2015-02-13 14:50:00,39.17,39.19,39.16,39.16,83800.0,30.2825,30.298,30.2748,30.2748,83800.0
2015-02-13 15:00:00,39.16,39.19,39.14,39.15,125700.0,30.2748,30.298,30.2593,30.267,125700.0
2015-02-13 15:10:00,39.15,39.17,39.14,39.17,158400.0,30.267,30.2825,30.2593,30.2825,158400.0
2015-02-13 15:20:00,39.16,39.2,39.14,39.18,215100.0,30.2748,30.3057,30.2593,30.2902,215100.0
2015-02-13 15:30:00,39.18,39.19,39.14,39.19,255500.0,30.2902,30.298,30.2593,30.298,255500.0
2015-02-13 15:40:00,39.19,39.19,39.16,39.18,215200.0,30.298,30.298,30.2748,30.2902,215200.0
2015-02-13 15:50:00,39.18,39.2,39.17,39.19,514100.0,30.2902,30.3057,30.2825,30.298,514100.0
2015-02-17 09:30:00,38.99,39.19,38.98,39.03,215800.0,30.1433,30.298,30.1356,30.1743,215800.0
2015-02-17 09:40:00,39.02,39.09,38.98,39.05,189200.0,30.1665,30.2207,30.1356,30.1897,189200.0
2015-02-17 09:50:00,39.05,39.08,38.95,39.06,57400.0,30.1897,30.2129,30.1124,30.1975,57400.0
2015-02-17 10:00:00,39.07,39.12,39.0,39.08,90000.0,30.2052,30.2438,30.1511,30.2129,90000.0
2015-02-17 10:10:00,39.08,39.12,39.01,39.05,104100.0,30.2129,30.2438,30.1588,30.1897,104100.0
2015-02-17 10:20:00,39.06,39.09,39.01,39.06,94200.0,30.1975,30.2207,30.1588,30.1975,94200.0
2015-02-17 10:30:00,39.07,39.13,39.06,39.1,224700.0,30.2052,30.2516,30.1975,30.2284,224700.0
2015-02-17 10:40:00,39.1,39.13,39.07,39.12,193900.0,30.2284,30.2516,30.2052,30.2438,193900.0
2015-02-17 10:50:00,39.12,39.12,39.06,39.1,193400.0,30.2438,30.2438,30.1975,30.2284,193400.0
2015-02-17 11:00:00,39.09,39.12,39.05,39.09,106100.0,30.2207,30.2438,30.1897,30.2207,106100.0
2015-02-17 11:10:00,39.09,39.1,39.07,39.07,49800.0,30.2207,30.2284,30.2052,30.2052,49800.0
2015-02-17 11:20:00,39.08,39.12,39.08,39.12,51800.0,30.2129,30.2438,30.2129,30.2438,51800.0
2015-02-17 11:30:00,39.12,39.21,39.07,39.21,106400.0,30.2438,30.3134,30.2052,30.3134,106400.0
2015-02-17 11:40:00,39.21,39.25,39.21,39.21,82800.0,30.3134,30.3444,30.3134,30.3134,82800.0
2015-02-17 11:50:00,39.22,39.23,39.19,39.2,60900.0,30.3212,30.3289,30.298,30.3057,60900.0
2015-02-17 12:00:00,39.21,39.23,39.19,39.2,119100.0,30.3134,30.3289,30.298,30.3057,119100.0
2015-02-17 12:10:00,39.2,39.24,39.19,39.21,53900.0,30.3057,30.3366,30.298,30.3134,53900.0
2015-02-17 12:20:00,39.22,39.23,39.2,39.23,58400.0,30.3212,30.3289,30.3057,30.3289,58400.0
2015-02-17 12:30:00,39.22,39.3,39.21,39.27,186500.0,30.3212,30.383,30.3134,30.3598,186500.0
2015-02-17 12:40:00,39.28,39.3,39.25,39.27,68400.0,30.3675,30.383,30.3444,30.3598,68400.0
2015-02-17 12:50:00,39.27,39.31,39.27,39.29,101100.0,30.3598,30.3907,30.3598,30.3753,101100.0
2015-02-17 13:00:00,39.29,39.34,39.28,39.33,71600.0,30.3753,30.4139,30.3675,30.4062,71600.0
2015-02-17 13:10:00,39.33,39.36,39.3,39.33,92300.0,30.4062,30.4294,30.383,30.4062,92300.0
2015-02-17 13:20:00,39.33,39.38,39.31,39.35,148100.0,30.4062,30.4449,30.3907,30.4217,148100.0
2015-02-17 13:30:00,39.34,39.45,39.34,39.43,71100.0,30.4139,30.499,30.4139,30.4835,71100.0
2015-02-17 13:40:00,39.43,39.47,39.43,39.46,39000.0,30.4835,30.5144,30.4835,30.5067,39000.0
2015-02-17 13:50:00,39.46,39.46,39.4,39.41,57500.0,30.5067,30.5067,30.4603,30.468,57500.0
2015-02-17 14:00:00,39.42,39.42,39.37,39.38,33100.0,30.4758,30.4758,30.4371,30.4449,33100.0
2015-02-17 14:10:00,39.38,39.39,39.37,39.38,18400.0,30.4449,30.4526,30.4371,30.4449,18400.0
2015-02-17 14:20:00,39.38,39.41,39.36,39.4,31600.0,30.4449,30.468,30.4294,30.4603,31600.0
2015-02-17 14:30:00,39.4,39.43,39.39,39.39,30700.0,30.4603,30.4835,30.4526,30.4526,30700.0
2015-02-17 14:40:00,39.4,39.42,39.39,39.42,30600.0,30.4603,30.4758,30.4526,30.4758,30600.0
2015-02-17 14:50:00,39.42,39.43,39.4,39.41,64700.0,30.4758,30.4835,30.4603,30.468,64700.0
2015-02-17 15:00:00,39.41,39.42,39.39,39.41,124300.0,30.468,30.4758,30.4526,30.468,124300.0
2015-02-17 15:10:00,39.41,39.43,39.39,39.42,74000.0,30.468,30.4835,30.4526,30.4758,74000.0
2015-02-17 15:20:00,39.41,39.43,39.39,39.4,73100.0,30.468,30.4835,30.4526,30.4603,73100.0
2015-02-17 15:30:00,39.41,39.43,39.37,39.41,127000.0,30.468,30.4835,30.4371,30.468,127000.0
2015-02-17 15:40:00,39.42,39.42,39.37,39.39,134100.0,30.4758,30.4758,30.4371,30.4526,134100.0
2015-02-17 15:50:00,39.39,39.45,39.36,39.45,348500.0,30.4526,30.499,30.4294,30.499,348500.0
2015-02-18 09:30:00,39.39,39.49,39.29,39.46,294100.0,30.4526,30.5299,30.3753,30.5067,294100.0
2015-02-18 09:40:00,39.44,39.49,39.37,39.4,102500.0,30.4912,30.5299,30.4371,30.4603,102500.0
2015-02-18 09:50:00,39.4,39.41,39.36,39.38,71600.0,30.4603,30.468,30.4294,30.4449,71600.0
2015-02-18 10:00:00,39.39,39.42,39.33,39.42,141000.0,30.4526,30.4758,30.4062,30.4758,141000.0
2015-02-18 10:10:00,39.42,39.43,39.27,39.27,65000.0,30.4758,30.4835,30.3598,30.3598,65000.0
2015-02-18 10:20:00,39.26,39.28,39.2,39.21,82000.0,30.3521,30.3675,30.3057,30.3134,82000.0
2015-02-18 10:30:00,39.21,39.36,39.19,39.34,140800.0,30.3134,30.4294,30.298,30.4139,140800.0
2015-02-18 10:40:00,39.34,39.4,39.31,39.39,66100.0,30.4139,30.4603,30.3907,30.4526,66100.0
2015-02-18 10:50:00,39.39,39.4,39.31,39.31,66600.0,30.4526,30.4603,30.3907,30.3907,66600.0
2015-02-18 11:00:00,39.31,39.36,39.29,39.3,48300.0,30.3907,30.4294,30.3753,30.383,48300.0
2015-02-18 11:10:00,39.3,39.38,39.3,39.38,62000.0,30.383,30.4449,30.383,30.4449,62000.0
2015-02-18 11:20:00,39.37,39.41,39.37,39.41,58200.0,30.4371,30.468,30.4371,30.468,58200.0
2015-02-18 11:30:00,39.4,39.41,39.36,39.38,49100.0,30.4603,30.468,30.4294,30.4449,49100.0
2015-02-18 11:40:00,39.38,39.38,39.32,39.34,35600.0,30.4449,30.4449,30.3985,30.4139,35600.0
2015-02-18 11:50:00,39.35,39.39,39.34,39.39,49700.0,30.4217,30.4526,30.4139,30.4526,49700.0
2015-02-18 12:00:00,39.39,39.42,39.36,39.36,78500.0,30.4526,30.4758,30.4294,30.4294,78500.0
2015-02-18 12:10:00,39.36,39.37,39.33,39.34,47900.0,30.4294,30.4371,30.4062,30.4139,47900.0
2015-02-18 12:20:00,39.34,39.34,39.32,39.34,25000.0,30.4139,30.4139,30.3985,30.4139,25000.0
2015-02-18 12:30:00,39.34,39.35,39.31,39.33,50000.0,30.4139,30.4217,30.3907,30.4062,50000.0
2015-02-18 12:40:00,39.32,39.33,39.27,39.29,39300.0,30.3985,30.4062,30.3598,30.3753,39300.0
2015-02-18 12:50:00,39.3,39.31,39.28,39.3,34800.0,30.383,30.3907,30.3675,30.383,34800.0
2015-02-18 13:00:00,39.3,39.34,39.3,39.33,42700.0,30.383,30.4139,30.383,30.4062,42700.0
2015-02-18 13:10:00,39.34,39.35,39.33,39.34,55000.0,30.4139,30.4217,30.4062,30.4139,55000.0
2015-02-18 13:20:00,39.34,39.35,39.34,39.35,55800.0,30.4139,30.4217,30.4139,30.4217,55800.0
2015-02-18 13:30:00,39.34,39.35,39.33,39.34,40800.0,30.4139,30.4217,30.4062,30.4139,40800.0
2015-02-18 13:40:00,39.35,39.38,39.34,39.37,50700.0,30.4217,30.4449,30.4139,30.4371,50700.0
2015-02-18 13:50:00,39.36,39.39,39.32,39.33,37700.0,30.4294,30.4526,30.3985,30.4062,37700.0
2015-02-18 14:00:00,39.33,39.47,39.22,39.25,104400.0,30.4062,30.5144,30.3212,30.3444,104400.0
2015-02-18 14:10:00,39.25,39.26,39.08,39.08,279700.0,30.3444,30.3521,30.2129,30.2129,279700.0
2015-02-18 14:20:00,39.09,39.1,38.92,38.92,286800.0,30.2207,30.2284,30.0892,30.0892,286800.0
2015-02-18 14:30:00,38.93,39.0,38.86,38.87,215800.0,30.097,30.1511,30.0428,30.0506,215800.0
2015-02-18 14:40:00,38.87,38.95,38.85,38.87,162100.0,30.0506,30.1124,30.0351,30.0506,162100.0
2015-02-18 14:50:00,38.86,38.93,38.86,38.9,67200.0,30.0428,30.097,30.0428,30.0738,67200.0
2015-02-18 15:00:00,38.9,38.99,38.9,38.98,136200.0,30.0738,30.1433,30.0738,30.1356,136200.0
2015-02-18 15:10:00,38.98,38.98,38.91,38.94,122300.0,30.1356,30.1356,30.0815,30.1047,122300.0
2015-02-18 15:20:00,38.94,38.94,38.91,38.94,89900.0,30.1047,30.1047,30.0815,30.1047,89900.0
2015-02-18 15:30:00,38.94,38.96,38.9,38.94,204000.0,30.1047,30.1202,30.0738,30.1047,204000.0
2015-02-18 15:40:00,38.95,38.98,38.91,38.95,238700.0,30.1124,30.1356,30.0815,30.1124,238700.0
2015-02-18 15:50:00,38.95,38.99,38.94,38.98,445800.0,30.1124,30.1433,30.1047,30.1356,445800.0
2015-02-19 09:30:00,38.88,38.97,38.75,38.85,101200.0,30.0583,30.1279,29.9578,30.0351,101200.0
2015-02-19 09:40:00,38.86,38.95,38.82,38.82,91800.0,30.0428,30.1124,30.0119,30.0119,91800.0
2015-02-19 09:50:00,38.82,38.87,38.78,38.85,46600.0,30.0119,30.0506,29.981,30.0351,46600.0
2015-02-19 10:00:00,38.84,38.87,38.74,38.82,97400.0,30.0274,30.0506,29.9501,30.0119,97400.0
2015-02-19 10:10:00,38.83,38.91,38.83,38.9,74100.0,30.0196,30.0815,30.0196,30.0738,74100.0
2015-02-19 10:20:00,38.91,38.95,38.89,38.95,25700.0,30.0815,30.1124,30.066,30.1124,25700.0
2015-02-19 10:30:00,38.95,38.96,38.88,38.91,42900.0,30.1124,30.1202,30.0583,30.0815,42900.0
2015-02-19 10:40:00,38.91,38.92,38.86,38.89,43700.0,30.0815,30.0892,30.0428,30.066,43700.0
2015-02-19 10:50:00,38.89,38.97,38.88,38.89,47400.0,30.066,30.1279,30.0583,30.066,47400.0
2015-02-19 11:00:00,38.89,39.01,38.89,39.0,98000.0,30.066,30.1588,30.066,30.1511,98000.0
2015-02-19 11:10:00,39.0,39.06,39.0,39.06,75100.0,30.1511,30.1975,30.1511,30.1975,75100.0
2015-02-19 11:20:00,39.07,39.11,39.01,39.09,151300.0,30.2052,30.2361,30.1588,30.2207,151300.0
2015-02-19 11:30:00,39.1,39.17,39.08,39.16,76400.0,30.2284,30.2825,30.2129,30.2748,76400.0
2015-02-19 11:40:00,39.16,39.24,39.14,39.23,70800.0,30.2748,30.3366,30.2593,30.3289,70800.0
2015-02-19 11:50:00,39.22,39.23,39.16,39.2,59200.0,30.3212,30.3289,30.2748,30.3057,59200.0
2015-02-19 12:00:00,39.2,39.23,39.17,39.2,43600.0,30.3057,30.3289,30.2825,30.3057,43600.0
2015-02-19 12:10:00,39.2,39.21,39.18,39.21,37900.0,30.3057,30.3134,30.2902,30.3134,37900.0
2015-02-19 12:20:00,39.21,39.21,39.13,39.14,50800.0,30.3134,30.3134,30.2516,30.2593,50800.0
2015-02-19 12:30:00,39.14,39.14,39.02,39.06,119900.0,30.2593,30.2593,30.1665,30.1975,119900.0
2015-02-19 12:40:00,39.07,39.07,39.04,39.06,27800.0,30.2052,30.2052,30.182,30.1975,27800.0
2015-02-19 12:50:00,39.07,39.07,39.01,39.06,53400.0,30.2052,30.2052,30.1588,30.1975,53400.0
2015-02-19 13:00:00,39.06,39.09,39.0,39.02,80400.0,30.1975,30.2207,30.1511,30.1665,80400.0
2015-02-19 13:10:00,39.03,39.03,38.99,39.02,49500.0,30.1743,30.1743,30.1433,30.1665,49500.0
2015-02-19 13:20:00,39.02,39.05,38.99,39.05,79000.0,30.1665,30.1897,30.1433,30.1897,79000.0
2015-02-19 13:30:00,39.05,39.08,39.03,39.06,113800.0,30.1897,30.2129,30.1743,30.1975,113800.0
2015-02-19 13:40:00,39.07,39.07,39.04,39.07,66800.0,30.2052,30.2052,30.182,30.2052,66800.0
2015-02-19 13:50:00,39.07,39.1,39.05,39.1,37400.0,30.2052,30.2284,30.1897,30.2284,37400.0
2015-02-19 14:00:00,39.11,39.15,39.11,39.12,51400.0,30.2361,30.267,30.2361,30.2438,51400.0
2015-02-19 14:10:00,39.12,39.14,39.11,39.13,20900.0,30.2438,30.2593,30.2361,30.2516,20900.0
2015-02-19 14:20:00,39.13,39.15,39.12,39.14,23700.0,30.2516,30.267,30.2438,30.2593,23700.0
2015-02-19 14:30:00,39.14,39.17,39.09,39.1,56500.0,30.2593,30.2825,30.2207,30.2284,56500.0
2015-02-19 14:40:00,39.11,39.11,39.08,39.09,50500.0,30.2361,30.2361,30.2129,30.2207,50500.0
2015-02-19 14:50:00,39.09,39.1,39.08,39.09,45400.0,30.2207,30.2284,30.2129,30.2207,45400.0
2015-02-19 15:00:00,39.09,39.09,39.04,39.04,85300.0,30.2207,30.2207,30.182,30.182,85300.0
2015-02-19 15:10:00,39.04,39.07,39.04,39.07,47300.0,30.182,30.2052,30.182,30.2052,47300.0
2015-02-19 15:20:00,39.07,39.11,39.06,39.09,117900.0,30.2052,30.2361,30.1975,30.2207,117900.0
2015-02-19 15:30:00,39.09,39.12,39.08,39.09,114000.0,30.2207,30.2438,30.2129,30.2207,114000.0
2015-02-19 15:40:00,39.09,39.11,39.07,39.09,112700.0,30.2207,30.2361,30.2052,30.2207,112700.0
2015-02-19 15:50:00,39.09,39.14,39.08,39.13,337500.0,30.2207,30.2593,30.2129,30.2516,337500.0
2015-02-20 09:30:00,39.0,39.04,38.86,38.88,307600.0,30.1511,30.182,30.0428,30.0583,307600.0
2015-02-20 09:40:00,38.9,38.9,38.75,38.79,117100.0,30.0738,30.0738,29.9578,29.9887,117100.0
2015-02-20 09:50:00,38.79,38.8,38.66,38.75,111800.0,29.9887,29.9965,29.8882,29.9578,111800.0
2015-02-20 10:00:00,38.76,38.85,38.73,38.83,184100.0,29.9655,30.0351,29.9423,30.0196,184100.0
2015-02-20 10:10:00,38.83,38.91,38.8,38.87,107100.0,30.0196,30.0815,29.9965,30.0506,107100.0
2015-02-20 10:20:00,38.87,38.91,38.83,38.84,53000.0,30.0506,30.0815,30.0196,30.0274,53000.0
2015-02-20 10:30:00,38.84,38.96,38.81,38.96,43900.0,30.0274,30.1202,30.0042,30.1202,43900.0
2015-02-20 10:40:00,38.97,39.09,38.95,39.05,66600.0,30.1279,30.2207,30.1124,30.1897,66600.0
2015-02-20 10:50:00,39.05,39.16,39.02,39.15,69600.0,30.1897,30.2748,30.1665,30.267,69600.0
2015-02-20 11:00:00,39.15,39.22,39.14,39.19,80200.0,30.267,30.3212,30.2593,30.298,80200.0
2015-02-20 11:10:00,39.19,39.2,39.07,39.08,81600.0,30.298,30.3057,30.2052,30.2129,81600.0
2015-02-20 11:20:00,39.07,39.12,39.06,39.09,56000.0,30.2052,30.2438,30.1975,30.2207,56000.0
2015-02-20 11:30:00,39.1,39.1,39.03,39.04,132100.0,30.2284,30.2284,30.1743,30.182,132100.0
2015-02-20 11:40:00,39.04,39.07,39.02,39.05,64300.0,30.182,30.2052,30.1665,30.1897,64300.0
2015-02-20 11:50:00,39.04,39.11,39.03,39.1,48700.0,30.182,30.2361,30.1743,30.2284,48700.0
2015-02-20 12:00:00,39.11,39.12,39.05,39.06,97400.0,30.2361,30.2438,30.1897,30.1975,97400.0
2015-02-20 12:10:00,39.05,39.11,39.03,39.11,38000.0,30.1897,30.2361,30.1743,30.2361,38000.0
2015-02-20 12:20:00,39.11,39.11,39.04,39.04,61800.0,30.2361,30.2361,30.182,30.182,61800.0
2015-02-20 12:30:00,39.04,39.15,39.01,39.09,146700.0,30.182,30.267,30.1588,30.2207,146700.0
2015-02-20 12:40:00,39.09,39.18,39.08,39.14,101300.0,30.2207,30.2902,30.2129,30.2593,101300.0
2015-02-20 12:50:00,39.14,39.17,39.14,39.15,41600.0,30.2593,30.2825,30.2593,30.267,41600.0
2015-02-20 13:00:00,39.15,39.2,39.14,39.2,55200.0,30.267,30.3057,30.2593,30.3057,55200.0
2015-02-20 13:10:00,39.19,39.27,39.19,39.25,80600.0,30.298,30.3598,30.298,30.3444,80600.0
2015-02-20 13:20:00,39.26,39.28,39.24,39.25,26100.0,30.3521,30.3675,30.3366,30.3444,26100.0
2015-02-20 13:30:00,39.25,39.33,39.25,39.33,54500.0,30.3444,30.4062,30.3444,30.4062,54500.0
2015-02-20 13:40:00,39.32,39.33,39.3,39.33,55300.0,30.3985,30.4062,30.383,30.4062,55300.0
2015-02-20 13:50:00,39.32,39.33,39.3,39.32,40500.0,30.3985,30.4062,30.383,30.3985,40500.0
2015-02-20 14:00:00,39.31,39.37,39.31,39.36,28800.0,30.3907,30.4371,30.3907,30.4294,28800.0
2015-02-20 14:10:00,39.36,39.37,39.31,39.31,92200.0,30.4294,30.4371,30.3907,30.3907,92200.0
2015-02-20 14:20:00,39.31,39.33,39.29,39.29,50300.0,30.3907,30.4062,30.3753,30.3753,50300.0
2015-02-20 14:30:00,39.29,39.31,39.28,39.29,76600.0,30.3753,30.3907,30.3675,30.3753,76600.0
2015-02-20 14:40:00,39.29,39.31,39.25,39.3,103600.0,30.3753,30.3907,30.3444,30.383,103600.0
2015-02-20 14:50:00,39.3,39.38,39.3,39.38,58400.0,30.383,30.4449,30.383,30.4449,58400.0
2015-02-20 15:00:00,39.38,39.43,39.36,39.43,87300.0,30.4449,30.4835,30.4294,30.4835,87300.0
2015-02-20 15:10:00,39.44,39.46,39.35,39.38,62500.0,30.4912,30.5067,30.4217,30.4449,62500.0
2015-02-20 15:20:00,39.37,39.43,39.37,39.43,77100.0,30.4371,30.4835,30.4371,30.4835,77100.0
2015-02-20 15:30:00,39.42,39.47,39.41,39.44,142100.0,30.4758,30.5144,30.468,30.4912,142100.0
2015-02-20 15:40:00,39.44,39.45,39.39,39.43,331700.0,30.4912,30.499,30.4526,30.4835,331700.0
2015-02-20 15:50:00,39.43,39.44,39.39,39.43,397300.0,30.4835,30.4912,30.4526,30.4835,397300.0
2015-02-23 09:30:00,39.21,39.29,39.04,39.1,213800.0,30.3134,30.3753,30.182,30.2284,213800.0
2015-02-23 09:40:00,39.1,39.17,39.07,39.09,89900.0,30.2284,30.2825,30.2052,30.2207,89900.0
2015-02-23 09:50:00,39.09,39.19,39.07,39.14,119300.0,30.2207,30.298,30.2052,30.2593,119300.0
2015-02-23 10:00:00,39.13,39.13,38.93,38.98,165300.0,30.2516,30.2516,30.097,30.1356,165300.0
2015-02-23 10:10:00,38.98,39.06,38.97,39.05,77200.0,30.1356,30.1975,30.1279,30.1897,77200.0
2015-02-23 10:20:00,39.05,39.13,39.02,39.12,60100.0,30.1897,30.2516,30.1665,30.2438,60100.0
2015-02-23 10:30:00,39.12,39.15,39.09,39.14,37900.0,30.2438,30.267,30.2207,30.2593,37900.0
2015-02-23 10:40:00,39.14,39.14,39.08,39.1,39200.0,30.2593,30.2593,30.2129,30.2284,39200.0
2015-02-23 10:50:00,39.1,39.12,39.07,39.09,36200.0,30.2284,30.2438,30.2052,30.2207,36200.0
2015-02-23 11:00:00,39.08,39.11,39.07,39.1,38500.0,30.2129,30.2361,30.2052,30.2284,38500.0
2015-02-23 11:10:00,39.1,39.11,39.06,39.09,50800.0,30.2284,30.2361,30.1975,30.2207,50800.0
2015-02-23 11:20:00,39.09,39.21,39.08,39.19,87500.0,30.2207,30.3134,30.2129,30.298,87500.0
2015-02-23 11:30:00,39.19,39.22,39.16,39.17,52700.0,30.298,30.3212,30.2748,30.2825,52700.0
2015-02-23 11:40:00,39.18,39.21,39.15,39.16,30900.0,30.2902,30.3134,30.267,30.2748,30900.0
2015-02-23 11:50:00,39.17,39.2,39.14,39.19,36700.0,30.2825,30.3057,30.2593,30.298,36700.0
2015-02-23 12:00:00,39.19,39.2,39.16,39.16,41500.0,30.298,30.3057,30.2748,30.2748,41500.0
2015-02-23 12:10:00,39.16,39.18,39.12,39.14,29300.0,30.2748,30.2902,30.2438,30.2593,29300.0
2015-02-23 12:20:00,39.14,39.15,39.1,39.1,27100.0,30.2593,30.267,30.2284,30.2284,27100.0
2015-02-23 12:30:00,39.1,39.11,39.06,39.07,61000.0,30.2284,30.2361,30.1975,30.2052,61000.0
2015-02-23 12:40:00,39.07,39.1,39.04,39.07,41000.0,30.2052,30.2284,30.182,30.2052,41000.0
2015-02-23 12:50:00,39.07,39.11,39.06,39.09,45800.0,30.2052,30.2361,30.1975,30.2207,45800.0
2015-02-23 13:00:00,39.08,39.09,39.01,39.02,57500.0,30.2129,30.2207,30.1588,30.1665,57500.0
2015-02-23 13:10:00,39.03,39.07,39.02,39.07,35000.0,30.1743,30.2052,30.1665,30.2052,35000.0
2015-02-23 13:20:00,39.07,39.09,39.03,39.03,30200.0,30.2052,30.2207,30.1743,30.1743,30200.0
2015-02-23 13:30:00,39.04,39.14,39.03,39.14,32400.0,30.182,30.2593,30.1743,30.2593,32400.0
2015-02-23 13:40:00,39.15,39.17,39.11,39.12,32900.0,30.267,30.2825,30.2361,30.2438,32900.0
2015-02-23 13:50:00,39.13,39.14,39.09,39.13,26200.0,30.2516,30.2593,30.2207,30.2516,26200.0
2015-02-23 14:00:00,39.13,39.15,39.11,39.13,30200.0,30.2516,30.267,30.2361,30.2516,30200.0
2015-02-23 14:10:00,39.14,39.16,39.11,39.14,23100.0,30.2593,30.2748,30.2361,30.2593,23100.0
2015-02-23 14:20:00,39.14,39.15,39.12,39.12,60300.0,30.2593,30.267,30.2438,30.2438,60300.0
2015-02-23 14:30:00,39.13,39.14,39.04,39.04,109100.0,30.2516,30.2593,30.182,30.182,109100.0
2015-02-23 14:40:00,39.05,39.08,39.03,39.05,53300.0,30.1897,30.2129,30.1743,30.1897,53300.0
2015-02-23 14:50:00,39.06,39.09,39.04,39.08,32300.0,30.1975,30.2207,30.182,30.2129,32300.0
2015-02-23 15:00:00,39.09,39.09,39.01,39.01,45500.0,30.2207,30.2207,30.1588,30.1588,45500.0
2015-02-23 15:10:00,39.02,39.06,39.0,39.04,93000.0,30.1665,30.1975,30.1511,30.182,93000.0
2015-02-23 15:20:00,39.05,39.06,39.01,39.04,96300.0,30.1897,30.1975,30.1588,30.182,96300.0
2015-02-23 15:30:00,39.04,39.05,39.01,39.02,130700.0,30.182,30.1897,30.1588,30.1665,130700.0
2015-02-23 15:40:00,39.02,39.09,39.01,39.09,213600.0,30.1665,30.2207,30.1588,30.2207,213600.0
2015-02-23 15:50:00,39.09,39.18,39.09,39.18,392700.0,30.2207,30.2902,30.2207,30.2902,392700.0
2015-02-24 09:30:00,39.09,39.43,39.04,39.29,192100.0,30.2207,30.4835,30.182,30.3753,192100.0
2015-02-24 09:40:00,39.28,39.49,39.26,39.46,99600.0,30.3675,30.5299,30.3521,30.5067,99600.0
2015-02-24 09:50:00,39.46,39.68,39.46,39.57,349500.0,30.5067,30.6768,30.5067,30.5917,349500.0
2015-02-24 10:00:00,39.57,39.71,39.45,39.69,174600.0,30.5917,30.7,30.499,30.6845,174600.0
2015-02-24 10:10:00,39.7,39.8,39.66,39.79,325800.0,30.6922,30.7696,30.6613,30.7618,325800.0
2015-02-24 10:20:00,39.79,39.9,39.74,39.9,202400.0,30.7618,30.8469,30.7232,30.8469,202400.0
2015-02-24 10:30:00,39.91,39.95,39.8,39.8,201400.0,30.8546,30.8855,30.7696,30.7696,201400.0
2015-02-24 10:40:00,39.8,39.85,39.76,39.83,274700.0,30.7696,30.8082,30.7386,30.7928,274700.0
2015-02-24 10:50:00,39.82,39.83,39.71,39.75,180500.0,30.785,30.7928,30.7,30.7309,180500.0
2015-02-24 11:00:00,39.75,39.78,39.74,39.78,124900.0,30.7309,30.7541,30.7232,30.7541,124900.0
2015-02-24 11:10:00,39.77,39.89,39.77,39.8,94000.0,30.7464,30.8391,30.7464,30.7696,94000.0
2015-02-24 11:20:00,39.81,39.85,39.78,39.81,90100.0,30.7773,30.8082,30.7541,30.7773,90100.0
2015-02-24 11:30:00,39.81,39.86,39.81,39.84,118500.0,30.7773,30.8159,30.7773,30.8005,118500.0
2015-02-24 11:40:00,39.85,39.93,39.84,39.93,126000.0,30.8082,30.8701,30.8005,30.8701,126000.0
2015-02-24 11:50:00,39.93,39.98,39.92,39.94,165700.0,30.8701,30.9087,30.8623,30.8778,165700.0
2015-02-24 12:00:00,39.94,39.97,39.92,39.94,116900.0,30.8778,30.901,30.8623,30.8778,116900.0
2015-02-24 12:10:00,39.95,39.95,39.87,39.87,88500.0,30.8855,30.8855,30.8237,30.8237,88500.0
2015-02-24 12:20:00,39.86,39.87,39.79,39.83,131600.0,30.8159,30.8237,30.7618,30.7928,131600.0
2015-02-24 12:30:00,39.82,39.85,39.69,39.73,128000.0,30.785,30.8082,30.6845,30.7154,128000.0
2015-02-24 12:40:00,39.73,39.86,39.73,39.84,76800.0,30.7154,30.8159,30.7154,30.8005,76800.0
2015-02-24 12:50:00,39.84,39.89,39.84,39.84,56500.0,30.8005,30.8391,30.8005,30.8005,56500.0
2015-02-24 13:00:00,39.84,39.85,39.79,39.84,62100.0,30.8005,30.8082,30.7618,30.8005,62100.0
2015-02-24 13:10:00,39.84,39.86,39.81,39.84,57300.0,30.8005,30.8159,30.7773,30.8005,57300.0
2015-02-24 13:20:00,39.84,39.84,39.79,39.79,61100.0,30.8005,30.8005,30.7618,30.7618,61100.0
2015-02-24 13:30:00,39.79,39.83,39.79,39.82,66400.0,30.7618,30.7928,30.7618,30.785,66400.0
2015-02-24 13:40:00,39.83,39.87,39.79,39.79,121600.0,30.7928,30.8237,30.7618,30.7618,121600.0
2015-02-24 13:50:00,39.79,39.82,39.78,39.81,61500.0,30.7618,30.785,30.7541,30.7773,61500.0
2015-02-24 14:00:00,39.82,39.85,39.78,39.8,167600.0,30.785,30.8082,30.7541,30.7696,167600.0
2015-02-24 14:10:00,39.79,39.82,39.78,39.8,60500.0,30.7618,30.785,30.7541,30.7696,60500.0
2015-02-24 14:20:00,39.81,39.82,39.78,39.8,85700.0,30.7773,30.785,30.7541,30.7696,85700.0
2015-02-24 14:30:00,39.8,39.81,39.72,39.76,51800.0,30.7696,30.7773,30.7077,30.7386,51800.0
2015-02-24 14:40:00,39.76,39.76,39.69,39.69,51000.0,30.7386,30.7386,30.6845,30.6845,51000.0
2015-02-24 14:50:00,39.69,39.72,39.67,39.71,224800.0,30.6845,30.7077,30.6691,30.7,224800.0
2015-02-24 15:00:00,39.7,39.76,39.7,39.76,71100.0,30.6922,30.7386,30.6922,30.7386,71100.0
2015-02-24 15:10:00,39.76,39.81,39.75,39.81,143100.0,30.7386,30.7773,30.7309,30.7773,143100.0
2015-02-24 15:20:00,39.8,39.83,39.8,39.82,102000.0,30.7696,30.7928,30.7696,30.785,102000.0
2015-02-24 15:30:00,39.81,39.82,39.79,39.82,185000.0,30.7773,30.785,30.7618,30.785,185000.0
2015-02-24 15:40:00,39.81,39.86,39.81,39.86,250900.0,30.7773,30.8159,30.7773,30.8159,250900.0
2015-02-24 15:50:00,39.85,39.86,39.77,39.79,528500.0,30.8082,30.8159,30.7464,30.7618,528500.0
2015-02-25 09:30:00,39.78,39.85,39.65,39.67,396000.0,30.7541,30.8082,30.6536,30.6691,396000.0
2015-02-25 09:40:00,39.67,39.71,39.5,39.51,459800.0,30.6691,30.7,30.5376,30.5454,459800.0
2015-02-25 09:50:00,39.52,39.7,39.51,39.64,831000.0,30.5531,30.6922,30.5454,30.6459,831000.0
2015-02-25 10:00:00,39.64,39.65,39.45,39.48,476700.0,30.6459,30.6536,30.499,30.5222,476700.0
2015-02-25 10:10:00,39.48,39.6,39.45,39.6,338000.0,30.5222,30.6149,30.499,30.6149,338000.0
2015-02-25 10:20:00,39.59,39.65,39.56,39.63,501200.0,30.6072,30.6536,30.584,30.6381,501200.0
2015-02-25 10:30:00,39.63,39.69,39.63,39.67,207200.0,30.6381,30.6845,30.6381,30.6691,207200.0
2015-02-25 10:40:00,39.67,39.72,39.67,39.69,165000.0,30.6691,30.7077,30.6691,30.6845,165000.0
2015-02-25 10:50:00,39.68,39.71,39.68,39.69,173100.0,30.6768,30.7,30.6768,30.6845,173100.0
2015-02-25 11:00:00,39.7,39.7,39.65,39.66,505800.0,30.6922,30.6922,30.6536,30.6613,505800.0
2015-02-25 11:10:00,39.67,39.67,39.61,39.66,124000.0,30.6691,30.6691,30.6227,30.6613,124000.0
2015-02-25 11:20:00,39.66,39.74,39.66,39.73,82900.0,30.6613,30.7232,30.6613,30.7154,82900.0
2015-02-25 11:30:00,39.73,39.83,39.72,39.82,130700.0,30.7154,30.7928,30.7077,30.785,130700.0
2015-02-25 11:40:00,39.83,39.86,39.77,39.86,146500.0,30.7928,30.8159,30.7464,30.8159,146500.0
2015-02-25 11:50:00,39.87,39.93,39.86,39.87,235300.0,30.8237,30.8701,30.8159,30.8237,235300.0
2015-02-25 12:00:00,39.88,39.91,39.87,39.89,161400.0,30.8314,30.8546,30.8237,30.8391,161400.0
2015-02-25 12:10:00,39.89,39.92,39.88,39.92,87500.0,30.8391,30.8623,30.8314,30.8623,87500.0
2015-02-25 12:20:00,39.92,39.95,39.91,39.91,105600.0,30.8623,30.8855,30.8546,30.8546,105600.0
2015-02-25 12:30:00,39.91,39.92,39.89,39.89,121500.0,30.8546,30.8623,30.8391,30.8391,121500.0
2015-02-25 12:40:00,39.89,39.95,39.88,39.95,105600.0,30.8391,30.8855,30.8314,30.8855,105600.0
2015-02-25 12:50:00,39.94,39.95,39.86,39.87,84600.0,30.8778,30.8855,30.8159,30.8237,84600.0
2015-02-25 13:00:00,39.88,39.88,39.87,39.87,60200.0,30.8314,30.8314,30.8237,30.8237,60200.0
2015-02-25 13:10:00,39.88,39.89,39.84,39.84,95800.0,30.8314,30.8391,30.8005,30.8005,95800.0
2015-02-25 13:20:00,39.85,39.88,39.83,39.88,64400.0,30.8082,30.8314,30.7928,30.8314,64400.0
2015-02-25 13:30:00,39.88,40.03,39.88,40.02,166900.0,30.8314,30.9474,30.8314,30.9396,166900.0
2015-02-25 13:40:00,40.02,40.02,39.93,39.98,114000.0,30.9396,30.9396,30.8701,30.9087,114000.0
2015-02-25 13:50:00,39.98,40.0,39.94,40.0,57400.0,30.9087,30.9242,30.8778,30.9242,57400.0
2015-02-25 14:00:00,40.0,40.0,39.9,39.93,193400.0,30.9242,30.9242,30.8469,30.8701,193400.0
2015-02-25 14:10:00,39.93,39.96,39.92,39.94,145700.0,30.8701,30.8933,30.8623,30.8778,145700.0
2015-02-25 14:20:00,39.95,39.95,39.88,39.9,148200.0,30.8855,30.8855,30.8314,30.8469,148200.0
2015-02-25 14:30:00,39.9,39.9,39.74,39.75,114000.0,30.8469,30.8469,30.7232,30.7309,114000.0
2015-02-25 14:40:00,39.74,39.79,39.74,39.79,203800.0,30.7232,30.7618,30.7232,30.7618,203800.0
2015-02-25 14:50:00,39.78,39.82,39.77,39.79,233400.0,30.7541,30.785,30.7464,30.7618,233400.0
2015-02-25 15:00:00,39.79,39.81,39.77,39.77,221500.0,30.7618,30.7773,30.7464,30.7464,221500.0
2015-02-25 15:10:00,39.78,39.79,39.76,39.77,103500.0,30.7541,30.7618,30.7386,30.7464,103500.0
2015-02-25 15:20:00,39.77,39.82,39.75,39.81,441600.0,30.7464,30.785,30.7309,30.7773,441600.0
2015-02-25 15:30:00,39.82,39.83,39.81,39.83,175700.0,30.785,30.7928,30.7773,30.7928,175700.0
2015-02-25 15:40:00,39.83,39.84,39.81,39.84,252100.0,30.7928,30.8005,30.7773,30.8005,252100.0
2015-02-25 15:50:00,39.84,39.89,39.83,39.87,521300.0,30.8005,30.8391,30.7928,30.8237,521300.0
2015-02-26 09:30:00,39.79,39.91,39.72,39.79,301500.0,30.7618,30.8546,30.7077,30.7618,301500.0
2015-02-26 09:40:00,39.8,39.83,39.62,39.64,265800.0,30.7696,30.7928,30.6304,30.6459,265800.0
2015-02-26 09:50:00,39.62,39.67,39.58,39.59,161000.0,30.6304,30.6691,30.5995,30.6072,161000.0
2015-02-26 10:00:00,39.59,39.67,39.59,39.65,147900.0,30.6072,30.6691,30.6072,30.6536,147900.0
2015-02-26 10:10:00,39.65,39.67,39.61,39.61,197500.0,30.6536,30.6691,30.6227,30.6227,197500.0
2015-02-26 10:20:00,39.61,39.61,39.49,39.51,177300.0,30.6227,30.6227,30.5299,30.5454,177300.0
2015-02-26 10:30:00,39.52,39.56,39.45,39.5,106800.0,30.5531,30.584,30.499,30.5376,106800.0
2015-02-26 10:40:00,39.5,39.51,39.46,39.5,118600.0,30.5376,30.5454,30.5067,30.5376,118600.0
2015-02-26 10:50:00,39.5,39.55,39.5,39.5,72200.0,30.5376,30.5763,30.5376,30.5376,72200.0
2015-02-26 11:00:00,39.51,39.58,39.5,39.57,72800.0,30.5454,30.5995,30.5376,30.5917,72800.0
2015-02-26 11:10:00,39.56,39.57,39.5,39.52,102400.0,30.584,30.5917,30.5376,30.5531,102400.0
2015-02-26 11:20:00,39.52,39.53,39.44,39.44,55800.0,30.5531,30.5608,30.4912,30.4912,55800.0
2015-02-26 11:30:00,39.45,39.49,39.41,39.41,110900.0,30.499,30.5299,30.468,30.468,110900.0
2015-02-26 11:40:00,39.4,39.5,39.4,39.48,93700.0,30.4603,30.5376,30.4603,30.5222,93700.0
2015-02-26 11:50:00,39.48,39.49,39.45,39.47,74400.0,30.5222,30.5299,30.499,30.5144,74400.0
2015-02-26 12:00:00,39.46,39.52,39.45,39.51,73300.0,30.5067,30.5531,30.499,30.5454,73300.0
2015-02-26 12:10:00,39.51,39.53,39.49,39.49,76600.0,30.5454,30.5608,30.5299,30.5299,76600.0
2015-02-26 12:20:00,39.49,39.55,39.49,39.53,55300.0,30.5299,30.5763,30.5299,30.5608,55300.0
2015-02-26 12:30:00,39.52,39.56,39.52,39.55,57500.0,30.5531,30.584,30.5531,30.5763,57500.0
2015-02-26 12:40:00,39.55,39.57,39.5,39.57,66400.0,30.5763,30.5917,30.5376,30.5917,66400.0
2015-02-26 12:50:00,39.57,39.59,39.55,39.56,28000.0,30.5917,30.6072,30.5763,30.584,28000.0
2015-02-26 13:00:00,39.57,39.57,39.53,39.55,37300.0,30.5917,30.5917,30.5608,30.5763,37300.0
2015-02-26 13:10:00,39.54,39.56,39.5,39.5,77700.0,30.5686,30.584,30.5376,30.5376,77700.0
2015-02-26 13:20:00,39.51,39.51,39.43,39.45,65300.0,30.5454,30.5454,30.4835,30.499,65300.0
2015-02-26 13:30:00,39.45,39.51,39.45,39.49,46700.0,30.499,30.5454,30.499,30.5299,46700.0
2015-02-26 13:40:00,39.49,39.5,39.42,39.44,53900.0,30.5299,30.5376,30.4758,30.4912,53900.0
2015-02-26 13:50:00,39.44,39.48,39.43,39.48,61800.0,30.4912,30.5222,30.4835,30.5222,61800.0
2015-02-26 14:00:00,39.48,39.5,39.43,39.45,110200.0,30.5222,30.5376,30.4835,30.499,110200.0
2015-02-26 14:10:00,39.46,39.48,39.44,39.45,96000.0,30.5067,30.5222,30.4912,30.499,96000.0
2015-02-26 14:20:00,39.45,39.46,39.37,39.38,65400.0,30.499,30.5067,30.4371,30.4449,65400.0
2015-02-26 14:30:00,39.39,39.41,39.32,39.34,120200.0,30.4526,30.468,30.3985,30.4139,120200.0
2015-02-26 14:40:00,39.34,39.37,39.31,39.33,59400.0,30.4139,30.4371,30.3907,30.4062,59400.0
2015-02-26 14:50:00,39.33,39.35,39.28,39.3,130000.0,30.4062,30.4217,30.3675,30.383,130000.0
2015-02-26 15:00:00,39.3,39.34,39.24,39.33,144000.0,30.383,30.4139,30.3366,30.4062,144000.0
2015-02-26 15:10:00,39.34,39.37,39.31,39.37,85400.0,30.4139,30.4371,30.3907,30.4371,85400.0
2015-02-26 15:20:00,39.37,39.43,39.36,39.41,115600.0,30.4371,30.4835,30.4294,30.468,115600.0
2015-02-26 15:30:00,39.42,39.47,39.4,39.41,146800.0,30.4758,30.5144,30.4603,30.468,146800.0
2015-02-26 15:40:00,39.42,39.47,39.41,39.43,201500.0,30.4758,30.5144,30.468,30.4835,201500.0
2015-02-26 15:50:00,39.43,39.46,39.41,39.44,665400.0,30.4835,30.5067,30.468,30.4912,665400.0
2015-02-27 09:30:00,39.26,39.38,39.11,39.35,145900.0,30.3521,30.4449,30.2361,30.4217,145900.0
2015-02-27 09:40:00,39.36,39.41,39.14,39.18,92900.0,30.4294,30.468,30.2593,30.2902,92900.0
2015-02-27 09:50:00,39.18,39.27,39.12,39.26,104800.0,30.2902,30.3598,30.2438,30.3521,104800.0
2015-02-27 10:00:00,39.26,39.4,39.26,39.31,297100.0,30.3521,30.4603,30.3521,30.3907,297100.0
2015-02-27 10:10:00,39.31,39.35,39.25,39.27,109600.0,30.3907,30.4217,30.3444,30.3598,109600.0
2015-02-27 10:20:00,39.26,39.36,39.24,39.34,83100.0,30.3521,30.4294,30.3366,30.4139,83100.0
2015-02-27 10:30:00,39.35,39.37,39.23,39.24,36100.0,30.4217,30.4371,30.3289,30.3366,36100.0
2015-02-27 10:40:00,39.26,39.29,39.24,39.27,49700.0,30.3521,30.3753,30.3366,30.3598,49700.0
2015-02-27 10:50:00,39.27,39.32,39.23,39.31,131100.0,30.3598,30.3985,30.3289,30.3907,131100.0
2015-02-27 11:00:00,39.32,39.33,39.25,39.26,54500.0,30.3985,30.4062,30.3444,30.3521,54500.0
2015-02-27 11:10:00,39.26,39.28,39.23,39.23,40200.0,30.3521,30.3675,30.3289,30.3289,40200.0
2015-02-27 11:20:00,39.23,39.25,39.19,39.19,49700.0,30.3289,30.3444,30.298,30.298,49700.0
2015-02-27 11:30:00,39.2,39.24,39.18,39.24,22000.0,30.3057,30.3366,30.2902,30.3366,22000.0
2015-02-27 11:40:00,39.25,39.32,39.23,39.24,84200.0,30.3444,30.3985,30.3289,30.3366,84200.0
2015-02-27 11:50:00,39.24,39.27,39.23,39.26,29100.0,30.3366,30.3598,30.3289,30.3521,29100.0
2015-02-27 12:00:00,39.26,39.26,39.22,39.25,26300.0,30.3521,30.3521,30.3212,30.3444,26300.0
2015-02-27 12:10:00,39.24,39.24,39.19,39.21,36600.0,30.3366,30.3366,30.298,30.3134,36600.0
2015-02-27 12:20:00,39.21,39.27,39.2,39.27,44300.0,30.3134,30.3598,30.3057,30.3598,44300.0
2015-02-27 12:30:00,39.27,39.29,39.25,39.26,13800.0,30.3598,30.3753,30.3444,30.3521,13800.0
2015-02-27 12:40:00,39.26,39.31,39.24,39.31,37200.0,30.3521,30.3907,30.3366,30.3907,37200.0
2015-02-27 12:50:00,39.3,39.31,39.25,39.27,38800.0,30.383,30.3907,30.3444,30.3598,38800.0
2015-02-27 13:00:00,39.26,39.28,39.24,39.26,84200.0,30.3521,30.3675,30.3366,30.3521,84200.0
2015-02-27 13:10:00,39.26,39.27,39.23,39.24,110300.0,30.3521,30.3598,30.3289,30.3366,110300.0
2015-02-27 13:20:00,39.23,39.27,39.19,39.23,56800.0,30.3289,30.3598,30.298,30.3289,56800.0
2015-02-27 13:30:00,39.24,39.28,39.23,39.26,119200.0,30.3366,30.3675,30.3289,30.3521,119200.0
2015-02-27 13:40:00,39.27,39.31,39.25,39.31,32300.0,30.3598,30.3907,30.3444,30.3907,32300.0
2015-02-27 13:50:00,39.3,39.31,39.28,39.29,40600.0,30.383,30.3907,30.3675,30.3753,40600.0
2015-02-27 14:00:00,39.3,39.32,39.26,39.26,85600.0,30.383,30.3985,30.3521,30.3521,85600.0
2015-02-27 14:10:00,39.26,39.28,39.23,39.23,52700.0,30.3521,30.3675,30.3289,30.3289,52700.0
2015-02-27 14:20:00,39.23,39.3,39.23,39.28,109200.0,30.3289,30.383,30.3289,30.3675,109200.0
2015-02-27 14:30:00,39.28,39.28,39.17,39.19,45900.0,30.3675,30.3675,30.2825,30.298,45900.0
2015-02-27 14:40:00,39.19,39.2,39.13,39.17,74200.0,30.298,30.3057,30.2516,30.2825,74200.0
2015-02-27 14:50:00,39.18,39.18,39.13,39.15,56300.0,30.2902,30.2902,30.2516,30.267,56300.0
2015-02-27 15:00:00,39.14,39.19,39.1,39.15,106100.0,30.2593,30.298,30.2284,30.267,106100.0
2015-02-27 15:10:00,39.15,39.18,39.11,39.16,163900.0,30.267,30.2902,30.2361,30.2748,163900.0
2015-02-27 15:20:00,39.16,39.18,39.13,39.17,102400.0,30.2748,30.2902,30.2516,30.2825,102400.0
2015-02-27 15:30:00,39.17,39.18,39.1,39.13,116500.0,30.2825,30.2902,30.2284,30.2516,116500.0
2015-02-27 15:40:00,39.12,39.16,39.07,39.15,192800.0,30.2438,30.2748,30.2052,30.267,192800.0
2015-02-27 15:50:00,39.14,39.18,39.08,39.13,740900.0,30.2593,30.2902,30.2129,30.2516,740900.0
2015-03-02 09:30:00,39.2,39.34,39.1,39.3,211600.0,30.3057,30.4139,30.2284,30.383,211600.0
2015-03-02 09:40:00,39.31,39.4,39.3,39.4,99300.0,30.3907,30.4603,30.383,30.4603,99300.0
2015-03-02 09:50:00,39.4,39.46,39.35,39.35,90000.0,30.4603,30.5067,30.4217,30.4217,90000.0
2015-03-02 10:00:00,39.36,39.43,39.32,39.39,99800.0,30.4294,30.4835,30.3985,30.4526,99800.0
2015-03-02 10:10:00,39.39,39.42,39.32,39.32,118500.0,30.4526,30.4758,30.3985,30.3985,118500.0
2015-03-02 10:20:00,39.33,39.47,39.32,39.46,497500.0,30.4062,30.5144,30.3985,30.5067,497500.0
2015-03-02 10:30:00,39.47,39.53,39.44,39.5,141200.0,30.5144,30.5608,30.4912,30.5376,141200.0
2015-03-02 10:40:00,39.49,39.51,39.45,39.49,115500.0,30.5299,30.5454,30.499,30.5299,115500.0
2015-03-02 10:50:00,39.5,39.54,39.48,39.5,134100.0,30.5376,30.5686,30.5222,30.5376,134100.0
2015-03-02 11:00:00,39.5,39.53,39.42,39.48,73200.0,30.5376,30.5608,30.4758,30.5222,73200.0
2015-03-02 11:10:00,39.48,39.55,39.45,39.45,288200.0,30.5222,30.5763,30.499,30.499,288200.0
2015-03-02 11:20:00,39.45,39.49,39.44,39.46,30200.0,30.499,30.5299,30.4912,30.5067,30200.0
2015-03-02 11:30:00,39.46,39.55,39.46,39.51,298600.0,30.5067,30.5763,30.5067,30.5454,298600.0
2015-03-02 11:40:00,39.52,39.62,39.52,39.57,101500.0,30.5531,30.6304,30.5531,30.5917,101500.0
2015-03-02 11:50:00,39.57,39.59,39.52,39.53,59700.0,30.5917,30.6072,30.5531,30.5608,59700.0
2015-03-02 12:00:00,39.53,39.54,39.5,39.51,35500.0,30.5608,30.5686,30.5376,30.5454,35500.0
2015-03-02 12:10:00,39.51,39.52,39.44,39.44,46900.0,30.5454,30.5531,30.4912,30.4912,46900.0
2015-03-02 12:20:00,39.44,39.44,39.4,39.42,51700.0,30.4912,30.4912,30.4603,30.4758,51700.0
2015-03-02 12:30:00,39.42,39.48,39.42,39.43,31400.0,30.4758,30.5222,30.4758,30.4835,31400.0
2015-03-02 12:40:00,39.44,39.45,39.39,39.39,42000.0,30.4912,30.499,30.4526,30.4526,42000.0
2015-03-02 12:50:00,39.39,39.43,39.37,39.38,79700.0,30.4526,30.4835,30.4371,30.4449,79700.0
2015-03-02 13:00:00,39.37,39.38,39.33,39.33,45000.0,30.4371,30.4449,30.4062,30.4062,45000.0
2015-03-02 13:10:00,39.33,39.36,39.32,39.32,18300.0,30.4062,30.4294,30.3985,30.3985,18300.0
2015-03-02 13:20:00,39.32,39.33,39.3,39.31,45700.0,30.3985,30.4062,30.383,30.3907,45700.0
2015-03-02 13:30:00,39.32,39.37,39.31,39.37,53900.0,30.3985,30.4371,30.3907,30.4371,53900.0
2015-03-02 13:40:00,39.37,39.41,39.37,39.4,34400.0,30.4371,30.468,30.4371,30.4603,34400.0
2015-03-02 13:50:00,39.39,39.43,39.39,39.43,100100.0,30.4526,30.4835,30.4526,30.4835,100100.0
2015-03-02 14:00:00,39.44,39.45,39.41,39.44,56300.0,30.4912,30.499,30.468,30.4912,56300.0
2015-03-02 14:10:00,39.43,39.46,39.43,39.46,39900.0,30.4835,30.5067,30.4835,30.5067,39900.0
2015-03-02 14:20:00,39.46,39.46,39.4,39.41,59900.0,30.5067,30.5067,30.4603,30.468,59900.0
2015-03-02 14:30:00,39.41,39.44,39.41,39.44,27600.0,30.468,30.4912,30.468,30.4912,27600.0
2015-03-02 14:40:00,39.43,39.46,39.42,39.45,82300.0,30.4835,30.5067,30.4758,30.499,82300.0
2015-03-02 14:50:00,39.46,39.48,39.45,39.47,50700.0,30.5067,30.5222,30.499,30.5144,50700.0
2015-03-02 15:00:00,39.47,39.49,39.46,39.49,74000.0,30.5144,30.5299,30.5067,30.5299,74000.0
2015-03-02 15:10:00,39.49,39.54,39.48,39.52,88800.0,30.5299,30.5686,30.5222,30.5531,88800.0
2015-03-02 15:20:00,39.52,39.54,39.51,39.53,83900.0,30.5531,30.5686,30.5454,30.5608,83900.0
2015-03-02 15:30:00,39.53,39.56,39.52,39.55,128800.0,30.5608,30.584,30.5531,30.5763,128800.0
2015-03-02 15:40:00,39.54,39.59,39.54,39.59,187800.0,30.5686,30.6072,30.5686,30.6072,187800.0
2015-03-02 15:50:00,39.58,39.66,39.58,39.65,632500.0,30.5995,30.6613,30.5995,30.6536,632500.0
2015-03-03 09:30:00,39.59,39.85,39.46,39.84,301000.0,30.6072,30.8082,30.5067,30.8005,301000.0
2015-03-03 09:40:00,39.84,39.85,39.58,39.58,179200.0,30.8005,30.8082,30.5995,30.5995,179200.0
2015-03-03 09:50:00,39.58,39.69,39.52,39.65,103600.0,30.5995,30.6845,30.5531,30.6536,103600.0
2015-03-03 10:00:00,39.64,39.74,39.64,39.69,100500.0,30.6459,30.7232,30.6459,30.6845,100500.0
2015-03-03 10:10:00,39.7,39.74,39.64,39.74,121800.0,30.6922,30.7232,30.6459,30.7232,121800.0
2015-03-03 10:20:00,39.73,39.73,39.65,39.68,78400.0,30.7154,30.7154,30.6536,30.6768,78400.0
2015-03-03 10:30:00,39.68,39.7,39.63,39.64,315800.0,30.6768,30.6922,30.6381,30.6459,315800.0
2015-03-03 10:40:00,39.64,39.65,39.61,39.61,295500.0,30.6459,30.6536,30.6227,30.6227,295500.0
2015-03-03 10:50:00,39.61,39.73,39.61,39.66,519800.0,30.6227,30.7154,30.6227,30.6613,519800.0
2015-03-03 11:00:00,39.66,39.7,39.62,39.65,88400.0,30.6613,30.6922,30.6304,30.6536,88400.0
2015-03-03 11:10:00,39.65,39.7,39.63,39.66,79500.0,30.6536,30.6922,30.6381,30.6613,79500.0
2015-03-03 11:20:00,39.66,39.7,39.59,39.63,85900.0,30.6613,30.6922,30.6072,30.6381,85900.0
2015-03-03 11:30:00,39.62,39.67,39.54,39.63,97400.0,30.6304,30.6691,30.5686,30.6381,97400.0
2015-03-03 11:40:00,39.62,39.66,39.61,39.63,226400.0,30.6304,30.6613,30.6227,30.6381,226400.0
2015-03-03 11:50:00,39.63,39.69,39.62,39.67,81300.0,30.6381,30.6845,30.6304,30.6691,81300.0
2015-03-03 12:00:00,39.67,39.67,39.61,39.61,112900.0,30.6691,30.6691,30.6227,30.6227,112900.0
2015-03-03 12:10:00,39.62,39.62,39.55,39.56,107900.0,30.6304,30.6304,30.5763,30.584,107900.0
2015-03-03 12:20:00,39.55,39.58,39.52,39.58,108800.0,30.5763,30.5995,30.5531,30.5995,108800.0
2015-03-03 12:30:00,39.57,39.67,39.56,39.66,63800.0,30.5917,30.6691,30.584,30.6613,63800.0
2015-03-03 12:40:00,39.66,39.69,39.65,39.69,59500.0,30.6613,30.6845,30.6536,30.6845,59500.0
2015-03-03 12:50:00,39.69,39.71,39.66,39.69,103800.0,30.6845,30.7,30.6613,30.6845,103800.0
2015-03-03 13:00:00,39.7,39.7,39.66,39.69,88500.0,30.6922,30.6922,30.6613,30.6845,88500.0
2015-03-03 13:10:00,39.69,39.71,39.66,39.69,51200.0,30.6845,30.7,30.6613,30.6845,51200.0
2015-03-03 13:20:00,39.69,39.71,39.67,39.7,76100.0,30.6845,30.7,30.6691,30.6922,76100.0
2015-03-03 13:30:00,39.71,39.73,39.65,39.68,73500.0,30.7,30.7154,30.6536,30.6768,73500.0
2015-03-03 13:40:00,39.68,39.68,39.64,39.66,66200.0,30.6768,30.6768,30.6459,30.6613,66200.0
2015-03-03 13:50:00,39.66,39.67,39.63,39.64,55000.0,30.6613,30.6691,30.6381,30.6459,55000.0
2015-03-03 14:00:00,39.64,39.66,39.61,39.66,209200.0,30.6459,30.6613,30.6227,30.6613,209200.0
2015-03-03 14:10:00,39.65,39.7,39.65,39.7,95300.0,30.6536,30.6922,30.6536,30.6922,95300.0
2015-03-03 14:20:00,39.7,39.7,39.67,39.7,57800.0,30.6922,30.6922,30.6691,30.6922,57800.0
2015-03-03 14:30:00,39.7,39.7,39.64,39.64,133100.0,30.6922,30.6922,30.6459,30.6459,133100.0
2015-03-03 14:40:00,39.65,39.65,39.56,39.59,72700.0,30.6536,30.6536,30.584,30.6072,72700.0
2015-03-03 14:50:00,39.59,39.66,39.59,39.66,50700.0,30.6072,30.6613,30.6072,30.6613,50700.0
2015-03-03 15:00:00,39.66,39.69,39.64,39.65,83700.0,30.6613,30.6845,30.6459,30.6536,83700.0
2015-03-03 15:10:00,39.65,39.66,39.57,39.57,119300.0,30.6536,30.6613,30.5917,30.5917,119300.0
2015-03-03 15:20:00,39.58,39.63,39.57,39.62,86600.0,30.5995,30.6381,30.5917,30.6304,86600.0
2015-03-03 15:30:00,39.62,39.67,39.59,39.59,141700.0,30.6304,30.6691,30.6072,30.6072,141700.0
2015-03-03 15:40:00,39.6,39.61,39.57,39.61,188900.0,30.6149,30.6227,30.5917,30.6227,188900.0
2015-03-03 15:50:00,39.61,39.66,39.6,39.65,375900.0,30.6227,30.6613,30.6149,30.6536,375900.0
2015-03-04 09:30:00,39.54,39.63,39.38,39.39,281000.0,30.5686,30.6381,30.4449,30.4526,281000.0
2015-03-04 09:40:00,39.37,39.43,39.31,39.34,68900.0,30.4371,30.4835,30.3907,30.4139,68900.0
2015-03-04 09:50:00,39.33,39.38,39.29,39.37,66700.0,30.4062,30.4449,30.3753,30.4371,66700.0
2015-03-04 10:00:00,39.37,39.44,39.32,39.33,58700.0,30.4371,30.4912,30.3985,30.4062,58700.0
2015-03-04 10:10:00,39.33,39.36,39.23,39.3,78000.0,30.4062,30.4294,30.3289,30.383,78000.0
2015-03-04 10:20:00,39.3,39.35,39.3,39.34,40800.0,30.383,30.4217,30.383,30.4139,40800.0
2015-03-04 10:30:00,39.33,39.33,39.25,39.27,188800.0,30.4062,30.4062,30.3444,30.3598,188800.0
2015-03-04 10:40:00,39.28,39.34,39.23,39.25,73700.0,30.3675,30.4139,30.3289,30.3444,73700.0
2015-03-04 10:50:00,39.24,39.3,39.22,39.3,52600.0,30.3366,30.383,30.3212,30.383,52600.0
2015-03-04 11:00:00,39.3,39.32,39.23,39.29,69600.0,30.383,30.3985,30.3289,30.3753,69600.0
2015-03-04 11:10:00,39.29,39.4,39.27,39.4,63400.0,30.3753,30.4603,30.3598,30.4603,63400.0
2015-03-04 11:20:00,39.4,39.41,39.37,39.39,48600.0,30.4603,30.468,30.4371,30.4526,48600.0
2015-03-04 11:30:00,39.39,39.5,39.38,39.46,72400.0,30.4526,30.5376,30.4449,30.5067,72400.0
2015-03-04 11:40:00,39.46,39.48,39.4,39.43,77300.0,30.5067,30.5222,30.4603,30.4835,77300.0
2015-03-04 11:50:00,39.43,39.45,39.39,39.45,41700.0,30.4835,30.499,30.4526,30.499,41700.0
2015-03-04 12:00:00,39.45,39.46,39.44,39.44,54500.0,30.499,30.5067,30.4912,30.4912,54500.0
2015-03-04 12:10:00,39.45,39.5,39.44,39.44,256400.0,30.499,30.5376,30.4912,30.4912,256400.0
2015-03-04 12:20:00,39.44,39.46,39.43,39.45,45800.0,30.4912,30.5067,30.4835,30.499,45800.0
2015-03-04 12:30:00,39.45,39.48,39.43,39.46,70500.0,30.499,30.5222,30.4835,30.5067,70500.0
2015-03-04 12:40:00,39.46,39.5,39.44,39.45,89500.0,30.5067,30.5376,30.4912,30.499,89500.0
2015-03-04 12:50:00,39.46,39.46,39.41,39.42,27400.0,30.5067,30.5067,30.468,30.4758,27400.0
2015-03-04 13:00:00,39.43,39.43,39.38,39.39,37500.0,30.4835,30.4835,30.4449,30.4526,37500.0
2015-03-04 13:10:00,39.38,39.43,39.37,39.42,65600.0,30.4449,30.4835,30.4371,30.4758,65600.0
2015-03-04 13:20:00,39.41,39.46,39.41,39.44,78200.0,30.468,30.5067,30.468,30.4912,78200.0
2015-03-04 13:30:00,39.44,39.45,39.39,39.42,42000.0,30.4912,30.499,30.4526,30.4758,42000.0
2015-03-04 13:40:00,39.42,39.43,39.37,39.38,33400.0,30.4758,30.4835,30.4371,30.4449,33400.0
2015-03-04 13:50:00,39.37,39.39,39.32,39.34,49100.0,30.4371,30.4526,30.3985,30.4139,49100.0
2015-03-04 14:00:00,39.35,39.39,39.34,39.36,57100.0,30.4217,30.4526,30.4139,30.4294,57100.0
2015-03-04 14:10:00,39.36,39.38,39.28,39.29,61200.0,30.4294,30.4449,30.3675,30.3753,61200.0
2015-03-04 14:20:00,39.29,39.31,39.26,39.31,63800.0,30.3753,30.3907,30.3521,30.3907,63800.0
2015-03-04 14:30:00,39.31,39.36,39.29,39.36,64100.0,30.3907,30.4294,30.3753,30.4294,64100.0
2015-03-04 14:40:00,39.36,39.41,39.34,39.4,42300.0,30.4294,30.468,30.4139,30.4603,42300.0
2015-03-04 14:50:00,39.4,39.44,39.39,39.42,58900.0,30.4603,30.4912,30.4526,30.4758,58900.0
2015-03-04 15:00:00,39.42,39.43,39.35,39.36,73300.0,30.4758,30.4835,30.4217,30.4294,73300.0
2015-03-04 15:10:00,39.36,39.4,39.35,39.37,83100.0,30.4294,30.4603,30.4217,30.4371,83100.0
2015-03-04 15:20:00,39.38,39.4,39.35,39.38,72300.0,30.4449,30.4603,30.4217,30.4449,72300.0
2015-03-04 15:30:00,39.39,39.43,39.37,39.4,124200.0,30.4526,30.4835,30.4371,30.4603,124200.0
2015-03-04 15:40:00,39.41,39.43,39.36,39.43,153600.0,30.468,30.4835,30.4294,30.4835,153600.0
2015-03-04 15:50:00,39.43,39.47,39.41,39.43,347200.0,30.4835,30.5144,30.468,30.4835,347200.0
2015-03-05 09:30:00,39.4,39.45,39.18,39.22,217300.0,30.4603,30.499,30.2902,30.3212,217300.0
2015-03-05 09:40:00,39.22,39.22,39.03,39.12,128400.0,30.3212,30.3212,30.1743,30.2438,128400.0
2015-03-05 09:50:00,39.12,39.32,39.12,39.26,66000.0,30.2438,30.3985,30.2438,30.3521,66000.0
2015-03-05 10:00:00,39.26,39.3,39.23,39.28,113700.0,30.3521,30.383,30.3289,30.3675,113700.0
2015-03-05 10:10:00,39.27,39.3,39.23,39.25,98900.0,30.3598,30.383,30.3289,30.3444,98900.0
2015-03-05 10:20:00,39.25,39.36,39.25,39.34,39400.0,30.3444,30.4294,30.3444,30.4139,39400.0
2015-03-05 10:30:00,39.34,39.36,39.26,39.26,62200.0,30.4139,30.4294,30.3521,30.3521,62200.0
2015-03-05 10:40:00,39.27,39.37,39.26,39.35,87300.0,30.3598,30.4371,30.3521,30.4217,87300.0
2015-03-05 10:50:00,39.34,39.36,39.28,39.32,225800.0,30.4139,30.4294,30.3675,30.3985,225800.0
2015-03-05 11:00:00,39.32,39.33,39.24,39.25,50400.0,30.3985,30.4062,30.3366,30.3444,50400.0
2015-03-05 11:10:00,39.24,39.26,39.19,39.24,49500.0,30.3366,30.3521,30.298,30.3366,49500.0
2015-03-05 11:20:00,39.24,39.28,39.23,39.28,30600.0,30.3366,30.3675,30.3289,30.3675,30600.0
2015-03-05 11:30:00,39.3,39.31,39.26,39.26,133700.0,30.383,30.3907,30.3521,30.3521,133700.0
2015-03-05 11:40:00,39.27,39.3,39.26,39.27,45700.0,30.3598,30.383,30.3521,30.3598,45700.0
2015-03-05 11:50:00,39.27,39.32,39.26,39.3,36500.0,30.3598,30.3985,30.3521,30.383,36500.0
2015-03-05 12:00:00,39.3,39.32,39.29,39.31,34300.0,30.383,30.3985,30.3753,30.3907,34300.0
2015-03-05 12:10:00,39.31,39.32,39.27,39.31,31700.0,30.3907,30.3985,30.3598,30.3907,31700.0
2015-03-05 12:20:00,39.3,39.31,39.27,39.27,31200.0,30.383,30.3907,30.3598,30.3598,31200.0
2015-03-05 12:30:00,39.28,39.32,39.27,39.28,31100.0,30.3675,30.3985,30.3598,30.3675,31100.0
2015-03-05 12:40:00,39.28,39.34,39.27,39.29,64700.0,30.3675,30.4139,30.3598,30.3753,64700.0
2015-03-05 12:50:00,39.28,39.29,39.18,39.2,102700.0,30.3675,30.3753,30.2902,30.3057,102700.0
2015-03-05 13:00:00,39.2,39.25,39.19,39.24,63600.0,30.3057,30.3444,30.298,30.3366,63600.0
2015-03-05 13:10:00,39.24,39.24,39.2,39.2,42100.0,30.3366,30.3366,30.3057,30.3057,42100.0
2015-03-05 13:20:00,39.21,39.22,39.16,39.2,96600.0,30.3134,30.3212,30.2748,30.3057,96600.0
2015-03-05 13:30:00,39.2,39.2,39.17,39.19,67400.0,30.3057,30.3057,30.2825,30.298,67400.0
2015-03-05 13:40:00,39.18,39.18,39.16,39.18,61200.0,30.2902,30.2902,30.2748,30.2902,61200.0
2015-03-05 13:50:00,39.17,39.18,39.13,39.15,74600.0,30.2825,30.2902,30.2516,30.267,74600.0
2015-03-05 14:00:00,39.15,39.21,39.14,39.16,105300.0,30.267,30.3134,30.2593,30.2748,105300.0
2015-03-05 14:10:00,39.16,39.18,39.14,39.16,156800.0,30.2748,30.2902,30.2593,30.2748,156800.0
2015-03-05 14:20:00,39.16,39.18,39.13,39.15,54700.0,30.2748,30.2902,30.2516,30.267,54700.0
2015-03-05 14:30:00,39.15,39.16,39.11,39.15,66600.0,30.267,30.2748,30.2361,30.267,66600.0
2015-03-05 14:40:00,39.15,39.17,39.13,39.17,105300.0,30.267,30.2825,30.2516,30.2825,105300.0
2015-03-05 14:50:00,39.17,39.23,39.17,39.21,45600.0,30.2825,30.3289,30.2825,30.3134,45600.0
2015-03-05 15:00:00,39.21,39.21,39.1,39.12,133700.0,30.3134,30.3134,30.2284,30.2438,133700.0
2015-03-05 15:10:00,39.12,39.14,39.11,39.14,59300.0,30.2438,30.2593,30.2361,30.2593,59300.0
2015-03-05 15:20:00,39.14,39.18,39.12,39.15,209100.0,30.2593,30.2902,30.2438,30.267,209100.0
2015-03-05 15:30:00,39.15,39.17,39.1,39.15,210700.0,30.267,30.2825,30.2284,30.267,210700.0
2015-03-05 15:40:00,39.16,39.18,39.12,39.13,227200.0,30.2748,30.2902,30.2438,30.2516,227200.0
2015-03-05 15:50:00,39.14,39.2,39.13,39.18,362600.0,30.2593,30.3057,30.2516,30.2902,362600.0
2015-03-06 09:30:00,39.02,40.16,39.02,40.16,599300.0,30.1665,31.0479,30.1665,31.0479,599300.0
2015-03-06 09:40:00,40.16,40.4,40.15,40.3,565600.0,31.0479,31.2334,31.0401,31.1561,565600.0
2015-03-06 09:50:00,40.3,40.44,40.25,40.37,275000.0,31.1561,31.2643,31.1175,31.2102,275000.0
2015-03-06 10:00:00,40.36,40.38,40.2,40.26,242400.0,31.2025,31.218,31.0788,31.1252,242400.0
2015-03-06 10:10:00,40.26,40.34,40.13,40.19,320100.0,31.1252,31.187,31.0247,31.0711,320100.0
2015-03-06 10:20:00,40.19,40.19,40.11,40.11,211600.0,31.0711,31.0711,31.0092,31.0092,211600.0
2015-03-06 10:30:00,40.11,40.15,40.05,40.08,236300.0,31.0092,31.0401,30.9628,30.986,236300.0
2015-03-06 10:40:00,40.09,40.11,40.03,40.04,206500.0,30.9938,31.0092,30.9474,30.9551,206500.0
2015-03-06 10:50:00,40.04,40.04,39.75,39.75,209700.0,30.9551,30.9551,30.7309,30.7309,209700.0
2015-03-06 11:00:00,39.76,39.77,39.66,39.66,160600.0,30.7386,30.7464,30.6613,30.6613,160600.0
2015-03-06 11:10:00,39.66,39.66,39.52,39.61,283800.0,30.6613,30.6613,30.5531,30.6227,283800.0
2015-03-06 11:20:00,39.61,39.75,39.59,39.74,125400.0,30.6227,30.7309,30.6072,30.7232,125400.0
2015-03-06 11:30:00,39.73,39.73,39.63,39.66,78500.0,30.7154,30.7154,30.6381,30.6613,78500.0
2015-03-06 11:40:00,39.66,39.71,39.51,39.53,97700.0,30.6613,30.7,30.5454,30.5608,97700.0
2015-03-06 11:50:00,39.54,39.65,39.52,39.65,151000.0,30.5686,30.6536,30.5531,30.6536,151000.0
2015-03-06 12:00:00,39.65,39.69,39.62,39.68,50400.0,30.6536,30.6845,30.6304,30.6768,50400.0
2015-03-06 12:10:00,39.68,39.69,39.5,39.51,60800.0,30.6768,30.6845,30.5376,30.5454,60800.0
2015-03-06 12:20:00,39.52,39.52,39.41,39.48,105600.0,30.5531,30.5531,30.468,30.5222,105600.0
2015-03-06 12:30:00,39.48,39.55,39.43,39.55,83400.0,30.5222,30.5763,30.4835,30.5763,83400.0
2015-03-06 12:40:00,39.56,39.57,39.52,39.55,56000.0,30.584,30.5917,30.5531,30.5763,56000.0
2015-03-06 12:50:00,39.55,39.58,39.49,39.58,140100.0,30.5763,30.5995,30.5299,30.5995,140100.0
2015-03-06 13:00:00,39.58,39.6,39.44,39.49,78600.0,30.5995,30.6149,30.4912,30.5299,78600.0
2015-03-06 13:10:00,39.5,39.51,39.43,39.44,69700.0,30.5376,30.5454,30.4835,30.4912,69700.0
2015-03-06 13:20:00,39.44,39.52,39.4,39.52,85200.0,30.4912,30.5531,30.4603,30.5531,85200.0
2015-03-06 13:30:00,39.51,39.51,39.34,39.39,125100.0,30.5454,30.5454,30.4139,30.4526,125100.0
2015-03-06 13:40:00,39.39,39.4,39.29,39.38,56000.0,30.4526,30.4603,30.3753,30.4449,56000.0
2015-03-06 13:50:00,39.37,39.4,39.33,39.4,63900.0,30.4371,30.4603,30.4062,30.4603,63900.0
2015-03-06 14:00:00,39.4,39.44,39.38,39.42,102200.0,30.4603,30.4912,30.4449,30.4758,102200.0
2015-03-06 14:10:00,39.42,39.46,39.35,39.36,50900.0,30.4758,30.5067,30.4217,30.4294,50900.0
2015-03-06 14:20:00,39.36,39.37,39.26,39.28,102400.0,30.4294,30.4371,30.3521,30.3675,102400.0
2015-03-06 14:30:00,39.27,39.35,39.17,39.17,245600.0,30.3598,30.4217,30.2825,30.2825,245600.0
2015-03-06 14:40:00,39.17,39.19,39.08,39.08,318300.0,30.2825,30.298,30.2129,30.2129,318300.0
2015-03-06 14:50:00,39.08,39.11,39.05,39.08,220200.0,30.2129,30.2361,30.1897,30.2129,220200.0
2015-03-06 15:00:00,39.08,39.19,39.07,39.15,237100.0,30.2129,30.298,30.2052,30.267,237100.0
2015-03-06 15:10:00,39.15,39.35,39.12,39.35,681800.0,30.267,30.4217,30.2438,30.4217,681800.0
2015-03-06 15:20:00,39.35,39.42,39.31,39.32,203200.0,30.4217,30.4758,30.3907,30.3985,203200.0
2015-03-06 15:30:00,39.31,39.37,39.24,39.28,242400.0,30.3907,30.4371,30.3366,30.3675,242400.0
2015-03-06 15:40:00,39.28,39.29,39.22,39.25,240300.0,30.3675,30.3753,30.3212,30.3444,240300.0
2015-03-06 15:50:00,39.26,39.29,39.22,39.28,531300.0,30.3521,30.3753,30.3212,30.3675,531300.0
2015-03-09 09:30:00,39.78,39.78,39.43,39.59,318100.0,30.7541,30.7541,30.4835,30.6072,318100.0
2015-03-09 09:40:00,39.59,39.68,39.43,39.61,282900.0,30.6072,30.6768,30.4835,30.6227,282900.0
2015-03-09 09:50:00,39.61,39.64,39.53,39.58,229500.0,30.6227,30.6459,30.5608,30.5995,229500.0
2015-03-09 10:00:00,39.57,39.63,39.55,39.59,280200.0,30.5917,30.6381,30.5763,30.6072,280200.0
2015-03-09 10:10:00,39.59,39.61,39.55,39.57,149700.0,30.6072,30.6227,30.5763,30.5917,149700.0
2015-03-09 10:20:00,39.58,39.6,39.5,39.54,112600.0,30.5995,30.6149,30.5376,30.5686,112600.0
2015-03-09 10:30:00,39.55,39.58,39.5,39.53,132300.0,30.5763,30.5995,30.5376,30.5608,132300.0
2015-03-09 10:40:00,39.54,39.58,39.52,39.55,99600.0,30.5686,30.5995,30.5531,30.5763,99600.0
2015-03-09 10:50:00,39.55,39.6,39.5,39.5,186900.0,30.5763,30.6149,30.5376,30.5376,186900.0
2015-03-09 11:00:00,39.5,39.51,39.43,39.46,146500.0,30.5376,30.5454,30.4835,30.5067,146500.0
2015-03-09 11:10:00,39.45,39.46,39.41,39.43,132600.0,30.499,30.5067,30.468,30.4835,132600.0
2015-03-09 11:20:00,39.42,39.44,39.4,39.41,91300.0,30.4758,30.4912,30.4603,30.468,91300.0
2015-03-09 11:30:00,39.41,39.44,39.4,39.44,70300.0,30.468,30.4912,30.4603,30.4912,70300.0
2015-03-09 11:40:00,39.44,39.49,39.43,39.48,417200.0,30.4912,30.5299,30.4835,30.5222,417200.0
2015-03-09 11:50:00,39.49,39.53,39.45,39.5,69400.0,30.5299,30.5608,30.499,30.5376,69400.0
2015-03-09 12:00:00,39.5,39.56,39.46,39.54,143600.0,30.5376,30.584,30.5067,30.5686,143600.0
2015-03-09 12:10:00,39.53,39.56,39.51,39.55,93000.0,30.5608,30.584,30.5454,30.5763,93000.0
2015-03-09 12:20:00,39.55,39.57,39.54,39.56,76300.0,30.5763,30.5917,30.5686,30.584,76300.0
2015-03-09 12:30:00,39.55,39.6,39.55,39.57,77200.0,30.5763,30.6149,30.5763,30.5917,77200.0
2015-03-09 12:40:00,39.57,39.62,39.56,39.62,90500.0,30.5917,30.6304,30.584,30.6304,90500.0
2015-03-09 12:50:00,39.62,39.69,39.62,39.68,191400.0,30.6304,30.6845,30.6304,30.6768,191400.0
2015-03-09 13:00:00,39.68,39.68,39.62,39.67,57300.0,30.6768,30.6768,30.6304,30.6691,57300.0
2015-03-09 13:10:00,39.66,39.69,39.65,39.68,109400.0,30.6613,30.6845,30.6536,30.6768,109400.0
2015-03-09 13:20:00,39.67,39.79,39.67,39.79,185000.0,30.6691,30.7618,30.6691,30.7618,185000.0
2015-03-09 13:30:00,39.79,39.8,39.77,39.79,104900.0,30.7618,30.7696,30.7464,30.7618,104900.0
2015-03-09 13:40:00,39.79,39.86,39.78,39.86,138800.0,30.7618,30.8159,30.7541,30.8159,138800.0
2015-03-09 13:50:00,39.85,39.9,39.81,39.81,119600.0,30.8082,30.8469,30.7773,30.7773,119600.0
2015-03-09 14:00:00,39.82,39.83,39.8,39.81,72600.0,30.785,30.7928,30.7696,30.7773,72600.0
2015-03-09 14:10:00,39.81,39.86,39.8,39.83,187600.0,30.7773,30.8159,30.7696,30.7928,187600.0
2015-03-09 14:20:00,39.83,39.87,39.81,39.82,124700.0,30.7928,30.8237,30.7773,30.785,124700.0
2015-03-09 14:30:00,39.82,39.82,39.79,39.8,101700.0,30.785,30.785,30.7618,30.7696,101700.0
2015-03-09 14:40:00,39.79,39.86,39.79,39.86,140500.0,30.7618,30.8159,30.7618,30.8159,140500.0
2015-03-09 14:50:00,39.86,39.88,39.84,39.87,161400.0,30.8159,30.8314,30.8005,30.8237,161400.0
2015-03-09 15:00:00,39.88,39.88,39.85,39.87,137400.0,30.8314,30.8314,30.8082,30.8237,137400.0
2015-03-09 15:10:00,39.87,39.88,39.79,39.8,164800.0,30.8237,30.8314,30.7618,30.7696,164800.0
2015-03-09 15:20:00,39.79,39.8,39.75,39.78,174500.0,30.7618,30.7696,30.7309,30.7541,174500.0
2015-03-09 15:30:00,39.78,39.84,39.78,39.78,167000.0,30.7541,30.8005,30.7541,30.7541,167000.0
2015-03-09 15:40:00,39.78,39.84,39.78,39.83,277300.0,30.7541,30.8005,30.7541,30.7928,277300.0
2015-03-09 15:50:00,39.83,39.84,39.79,39.8,468200.0,30.7928,30.8005,30.7618,30.7696,468200.0
2015-03-10 09:30:00,39.39,39.49,39.14,39.14,155200.0,30.4526,30.5299,30.2593,30.2593,155200.0
2015-03-10 09:40:00,39.14,39.15,38.93,38.95,187300.0,30.2593,30.267,30.097,30.1124,187300.0
2015-03-10 09:50:00,38.94,39.03,38.9,39.01,132200.0,30.1047,30.1743,30.0738,30.1588,132200.0
2015-03-10 10:00:00,39.02,39.13,39.0,39.1,145700.0,30.1665,30.2516,30.1511,30.2284,145700.0
2015-03-10 10:10:00,39.09,39.1,38.88,39.0,154000.0,30.2207,30.2284,30.0583,30.1511,154000.0
2015-03-10 10:20:00,39.01,39.03,38.95,39.0,173600.0,30.1588,30.1743,30.1124,30.1511,173600.0
2015-03-10 10:30:00,39.0,39.0,38.93,38.97,157200.0,30.1511,30.1511,30.097,30.1279,157200.0
2015-03-10 10:40:00,38.96,39.0,38.95,38.98,149100.0,30.1202,30.1511,30.1124,30.1356,149100.0
2015-03-10 10:50:00,38.98,39.12,38.97,39.05,167800.0,30.1356,30.2438,30.1279,30.1897,167800.0
2015-03-10 11:00:00,39.05,39.25,39.05,39.25,186700.0,30.1897,30.3444,30.1897,30.3444,186700.0
2015-03-10 11:10:00,39.25,39.29,39.22,39.29,140900.0,30.3444,30.3753,30.3212,30.3753,140900.0
2015-03-10 11:20:00,39.29,39.33,39.27,39.3,207500.0,30.3753,30.4062,30.3598,30.383,207500.0
2015-03-10 11:30:00,39.3,39.3,39.19,39.2,105100.0,30.383,30.383,30.298,30.3057,105100.0
2015-03-10 11:40:00,39.19,39.25,39.14,39.15,276200.0,30.298,30.3444,30.2593,30.267,276200.0
2015-03-10 11:50:00,39.15,39.19,39.11,39.11,78800.0,30.267,30.298,30.2361,30.2361,78800.0
2015-03-10 12:00:00,39.1,39.13,39.02,39.12,149800.0,30.2284,30.2516,30.1665,30.2438,149800.0
2015-03-10 12:10:00,39.12,39.49,39.11,39.28,1241100.0,30.2438,30.5299,30.2361,30.3675,1241100.0
2015-03-10 12:20:00,39.29,39.31,39.18,39.25,284700.0,30.3753,30.3907,30.2902,30.3444,284700.0
2015-03-10 12:30:00,39.25,39.27,39.12,39.24,164900.0,30.3444,30.3598,30.2438,30.3366,164900.0
2015-03-10 12:40:00,39.25,39.32,39.22,39.28,153400.0,30.3444,30.3985,30.3212,30.3675,153400.0
2015-03-10 12:50:00,39.27,39.36,39.23,39.31,145400.0,30.3598,30.4294,30.3289,30.3907,145400.0
2015-03-10 13:00:00,39.31,39.32,39.23,39.23,71900.0,30.3907,30.3985,30.3289,30.3289,71900.0
2015-03-10 13:10:00,39.23,39.28,39.21,39.23,60000.0,30.3289,30.3675,30.3134,30.3289,60000.0
2015-03-10 13:20:00,39.24,39.34,39.24,39.27,113200.0,30.3366,30.4139,30.3366,30.3598,113200.0
2015-03-10 13:30:00,39.27,39.28,39.21,39.22,63000.0,30.3598,30.3675,30.3134,30.3212,63000.0
2015-03-10 13:40:00,39.23,39.27,39.21,39.23,71000.0,30.3289,30.3598,30.3134,30.3289,71000.0
2015-03-10 13:50:00,39.24,39.27,39.21,39.21,95800.0,30.3366,30.3598,30.3134,30.3134,95800.0
2015-03-10 14:00:00,39.21,39.27,39.2,39.24,68600.0,30.3134,30.3598,30.3057,30.3366,68600.0
2015-03-10 14:10:00,39.25,39.26,39.16,39.22,174100.0,30.3444,30.3521,30.2748,30.3212,174100.0
2015-03-10 14:20:00,39.21,39.22,39.11,39.15,156900.0,30.3134,30.3212,30.2361,30.267,156900.0
2015-03-10 14:30:00,39.15,39.18,39.12,39.12,93900.0,30.267,30.2902,30.2438,30.2438,93900.0
2015-03-10 14:40:00,39.12,39.16,39.07,39.13,129600.0,30.2438,30.2748,30.2052,30.2516,129600.0
2015-03-10 14:50:00,39.12,39.2,39.12,39.18,339700.0,30.2438,30.3057,30.2438,30.2902,339700.0
2015-03-10 15:00:00,39.19,39.25,39.16,39.23,212900.0,30.298,30.3444,30.2748,30.3289,212900.0
2015-03-10 15:10:00,39.23,39.31,39.22,39.31,237300.0,30.3289,30.3907,30.3212,30.3907,237300.0
2015-03-10 15:20:00,39.31,39.36,39.27,39.27,441700.0,30.3907,30.4294,30.3598,30.3598,441700.0
2015-03-10 15:30:00,39.27,39.3,39.26,39.27,342000.0,30.3598,30.383,30.3521,30.3598,342000.0
2015-03-10 15:40:00,39.27,39.3,39.25,39.26,385500.0,30.3598,30.383,30.3444,30.3521,385500.0
2015-03-10 15:50:00,39.27,39.28,39.2,39.21,1310100.0,30.3598,30.3675,30.3057,30.3134,1310100.0
2015-03-11 09:30:00,39.21,39.52,39.2,39.41,297400.0,30.3134,30.5531,30.3057,30.468,297400.0
2015-03-11 09:40:00,39.41,39.55,39.41,39.5,355000.0,30.468,30.5763,30.468,30.5376,355000.0
2015-03-11 09:50:00,39.5,39.5,39.41,39.48,361600.0,30.5376,30.5376,30.468,30.5222,361600.0
2015-03-11 10:00:00,39.48,39.53,39.46,39.53,453200.0,30.5222,30.5608,30.5067,30.5608,453200.0
2015-03-11 10:10:00,39.53,39.65,39.5,39.5,412900.0,30.5608,30.6536,30.5376,30.5376,412900.0
2015-03-11 10:20:00,39.49,39.6,39.49,39.6,82500.0,30.5299,30.6149,30.5299,30.6149,82500.0
2015-03-11 10:30:00,39.59,39.62,39.49,39.52,245400.0,30.6072,30.6304,30.5299,30.5531,245400.0
2015-03-11 10:40:00,39.51,39.53,39.39,39.45,288400.0,30.5454,30.5608,30.4526,30.499,288400.0
2015-03-11 10:50:00,39.46,39.51,39.43,39.49,136800.0,30.5067,30.5454,30.4835,30.5299,136800.0
2015-03-11 11:00:00,39.49,39.52,39.48,39.49,130800.0,30.5299,30.5531,30.5222,30.5299,130800.0
2015-03-11 11:10:00,39.49,39.55,39.48,39.52,112300.0,30.5299,30.5763,30.5222,30.5531,112300.0
2015-03-11 11:20:00,39.52,39.55,39.5,39.54,112500.0,30.5531,30.5763,30.5376,30.5686,112500.0
2015-03-11 11:30:00,39.54,39.56,39.5,39.51,86800.0,30.5686,30.584,30.5376,30.5454,86800.0
2015-03-11 11:40:00,39.51,39.53,39.49,39.49,65000.0,30.5454,30.5608,30.5299,30.5299,65000.0
2015-03-11 11:50:00,39.49,39.5,39.43,39.45,134000.0,30.5299,30.5376,30.4835,30.499,134000.0
2015-03-11 12:00:00,39.46,39.47,39.39,39.43,72800.0,30.5067,30.5144,30.4526,30.4835,72800.0
2015-03-11 12:10:00,39.43,39.58,39.43,39.52,145000.0,30.4835,30.5995,30.4835,30.5531,145000.0
2015-03-11 12:20:00,39.52,39.53,39.48,39.48,96600.0,30.5531,30.5608,30.5222,30.5222,96600.0
2015-03-11 12:30:00,39.48,39.51,39.46,39.5,96000.0,30.5222,30.5454,30.5067,30.5376,96000.0
2015-03-11 12:40:00,39.51,39.52,39.47,39.48,115400.0,30.5454,30.5531,30.5144,30.5222,115400.0
2015-03-11 12:50:00,39.49,39.56,39.48,39.49,115800.0,30.5299,30.584,30.5222,30.5299,115800.0
2015-03-11 13:00:00,39.49,39.51,39.46,39.51,50200.0,30.5299,30.5454,30.5067,30.5454,50200.0
2015-03-11 13:10:00,39.51,39.51,39.43,39.44,43500.0,30.5454,30.5454,30.4835,30.4912,43500.0
2015-03-11 13:20:00,39.44,39.46,39.42,39.44,41700.0,30.4912,30.5067,30.4758,30.4912,41700.0
2015-03-11 13:30:00,39.45,39.45,39.36,39.39,111600.0,30.499,30.499,30.4294,30.4526,111600.0
2015-03-11 13:40:00,39.4,39.41,39.34,39.38,187300.0,30.4603,30.468,30.4139,30.4449,187300.0
2015-03-11 13:50:00,39.37,39.44,39.36,39.42,114700.0,30.4371,30.4912,30.4294,30.4758,114700.0
2015-03-11 14:00:00,39.42,39.44,39.39,39.42,68400.0,30.4758,30.4912,30.4526,30.4758,68400.0
2015-03-11 14:10:00,39.42,39.48,39.38,39.45,53900.0,30.4758,30.5222,30.4449,30.499,53900.0
2015-03-11 14:20:00,39.45,39.52,39.41,39.51,122100.0,30.499,30.5531,30.468,30.5454,122100.0
2015-03-11 14:30:00,39.51,39.59,39.5,39.58,443600.0,30.5454,30.6072,30.5376,30.5995,443600.0
2015-03-11 14:40:00,39.59,39.59,39.45,39.5,146400.0,30.6072,30.6072,30.499,30.5376,146400.0
2015-03-11 14:50:00,39.5,39.54,39.49,39.52,300600.0,30.5376,30.5686,30.5299,30.5531,300600.0
2015-03-11 15:00:00,39.52,39.53,39.48,39.49,127700.0,30.5531,30.5608,30.5222,30.5299,127700.0
2015-03-11 15:10:00,39.48,39.5,39.43,39.44,222800.0,30.5222,30.5376,30.4835,30.4912,222800.0
2015-03-11 15:20:00,39.45,39.46,39.38,39.38,328100.0,30.499,30.5067,30.4449,30.4449,328100.0
2015-03-11 15:30:00,39.38,39.39,39.28,39.36,445700.0,30.4449,30.4526,30.3675,30.4294,445700.0
2015-03-11 15:40:00,39.36,39.41,39.31,39.39,596800.0,30.4294,30.468,30.3907,30.4526,596800.0
2015-03-11 15:50:00,39.4,39.49,39.38,39.44,833400.0,30.4603,30.5299,30.4449,30.4912,833400.0
2015-03-12 09:30:00,40.38,40.49,40.07,40.3,460700.0,31.218,31.303,30.9783,31.1561,460700.0
2015-03-12 09:40:00,40.31,40.6,40.31,40.6,505800.0,31.1638,31.388,31.1638,31.388,505800.0
2015-03-12 09:50:00,40.6,40.66,40.53,40.55,360300.0,31.388,31.4344,31.3339,31.3494,360300.0
2015-03-12 10:00:00,40.55,40.57,40.32,40.38,303300.0,31.3494,31.3648,31.1716,31.218,303300.0
2015-03-12 10:10:00,40.38,40.43,40.29,40.31,276200.0,31.218,31.2566,31.1484,31.1638,276200.0
2015-03-12 10:20:00,40.31,40.33,40.22,40.3,208600.0,31.1638,31.1793,31.0943,31.1561,208600.0
2015-03-12 10:30:00,40.29,40.35,40.18,40.2,201800.0,31.1484,31.1948,31.0633,31.0788,201800.0
2015-03-12 10:40:00,40.2,40.27,40.08,40.11,142400.0,31.0788,31.1329,30.986,31.0092,142400.0
2015-03-12 10:50:00,40.12,40.29,40.12,40.25,121200.0,31.017,31.1484,31.017,31.1175,121200.0
2015-03-12 11:00:00,40.25,40.27,40.13,40.17,203400.0,31.1175,31.1329,31.0247,31.0556,203400.0
2015-03-12 11:10:00,40.17,40.25,40.16,40.23,135200.0,31.0556,31.1175,31.0479,31.102,135200.0
2015-03-12 11:20:00,40.23,40.23,40.14,40.16,97400.0,31.102,31.102,31.0324,31.0479,97400.0
2015-03-12 11:30:00,40.16,40.2,40.1,40.11,102100.0,31.0479,31.0788,31.0015,31.0092,102100.0
2015-03-12 11:40:00,40.11,40.18,40.1,40.14,90100.0,31.0092,31.0633,31.0015,31.0324,90100.0
2015-03-12 11:50:00,40.13,40.15,40.08,40.11,81400.0,31.0247,31.0401,30.986,31.0092,81400.0
2015-03-12 12:00:00,40.11,40.15,40.09,40.12,86900.0,31.0092,31.0401,30.9938,31.017,86900.0
2015-03-12 12:10:00,40.12,40.15,40.1,40.11,69500.0,31.017,31.0401,31.0015,31.0092,69500.0
2015-03-12 12:20:00,40.11,40.12,40.04,40.09,96800.0,31.0092,31.017,30.9551,30.9938,96800.0
2015-03-12 12:30:00,40.1,40.11,40.04,40.05,83800.0,31.0015,31.0092,30.9551,30.9628,83800.0
2015-03-12 12:40:00,40.05,40.05,40.01,40.02,69500.0,30.9628,30.9628,30.9319,30.9396,69500.0
2015-03-12 12:50:00,40.02,40.06,39.98,40.02,104200.0,30.9396,30.9706,30.9087,30.9396,104200.0
2015-03-12 13:00:00,40.02,40.11,40.02,40.11,69200.0,30.9396,31.0092,30.9396,31.0092,69200.0
2015-03-12 13:10:00,40.11,40.11,40.02,40.04,149800.0,31.0092,31.0092,30.9396,30.9551,149800.0
2015-03-12 13:20:00,40.04,40.05,39.99,40.0,68500.0,30.9551,30.9628,30.9164,30.9242,68500.0
2015-03-12 13:30:00,40.0,40.07,39.99,40.03,83600.0,30.9242,30.9783,30.9164,30.9474,83600.0
2015-03-12 13:40:00,40.03,40.05,40.0,40.0,42500.0,30.9474,30.9628,30.9242,30.9242,42500.0
2015-03-12 13:50:00,40.01,40.1,40.0,40.04,72400.0,30.9319,31.0015,30.9242,30.9551,72400.0
2015-03-12 14:00:00,40.04,40.09,40.01,40.08,74700.0,30.9551,30.9938,30.9319,30.986,74700.0
2015-03-12 14:10:00,40.09,40.14,40.09,40.11,61500.0,30.9938,31.0324,30.9938,31.0092,61500.0
2015-03-12 14:20:00,40.11,40.12,40.09,40.11,75000.0,31.0092,31.017,30.9938,31.0092,75000.0
2015-03-12 14:30:00,40.11,40.14,40.08,40.13,78100.0,31.0092,31.0324,30.986,31.0247,78100.0
2015-03-12 14:40:00,40.12,40.16,40.1,40.15,84400.0,31.017,31.0479,31.0015,31.0401,84400.0
2015-03-12 14:50:00,40.15,40.31,40.14,40.3,185600.0,31.0401,31.1638,31.0324,31.1561,185600.0
2015-03-12 15:00:00,40.3,40.38,40.28,40.33,197800.0,31.1561,31.218,31.1406,31.1793,197800.0
2015-03-12 15:10:00,40.32,40.36,40.28,40.28,180700.0,31.1716,31.2025,31.1406,31.1406,180700.0
2015-03-12 15:20:00,40.28,40.33,40.26,40.33,103000.0,31.1406,31.1793,31.1252,31.1793,103000.0
2015-03-12 15:30:00,40.32,40.37,40.3,40.37,217500.0,31.1716,31.2102,31.1561,31.2102,217500.0
2015-03-12 15:40:00,40.36,40.44,40.36,40.44,246300.0,31.2025,31.2643,31.2025,31.2643,246300.0
2015-03-12 15:50:00,40.43,40.46,40.42,40.44,533600.0,31.2566,31.2798,31.2489,31.2643,533600.0
2015-03-13 09:30:00,40.3,40.36,40.15,40.25,117900.0,31.1561,31.2025,31.0401,31.1175,117900.0
2015-03-13 09:40:00,40.26,40.36,40.19,40.35,111600.0,31.1252,31.2025,31.0711,31.1948,111600.0
2015-03-13 09:50:00,40.34,40.34,40.22,40.32,271400.0,31.187,31.187,31.0943,31.1716,271400.0
2015-03-13 10:00:00,40.32,40.42,40.26,40.42,458300.0,31.1716,31.2489,31.1252,31.2489,458300.0
2015-03-13 10:10:00,40.42,40.77,40.42,40.76,536800.0,31.2489,31.5195,31.2489,31.5117,536800.0
2015-03-13 10:20:00,40.75,40.83,40.66,40.75,455700.0,31.504,31.5659,31.4344,31.504,455700.0
2015-03-13 10:30:00,40.75,40.84,40.69,40.84,385400.0,31.504,31.5736,31.4576,31.5736,385400.0
2015-03-13 10:40:00,40.84,40.99,40.83,40.92,597300.0,31.5736,31.6896,31.5659,31.6354,597300.0
2015-03-13 10:50:00,40.92,40.93,40.79,40.82,314700.0,31.6354,31.6432,31.5349,31.5581,314700.0
2015-03-13 11:00:00,40.82,40.83,40.73,40.77,332400.0,31.5581,31.5659,31.4885,31.5195,332400.0
2015-03-13 11:10:00,40.77,40.91,40.77,40.86,274300.0,31.5195,31.6277,31.5195,31.5891,274300.0
2015-03-13 11:20:00,40.86,40.94,40.85,40.86,464600.0,31.5891,31.6509,31.5813,31.5891,464600.0
2015-03-13 11:30:00,40.86,40.87,40.68,40.69,316400.0,31.5891,31.5968,31.4499,31.4576,316400.0
2015-03-13 11:40:00,40.7,40.7,40.54,40.59,614600.0,31.4654,31.4654,31.3417,31.3803,614600.0
2015-03-13 11:50:00,40.59,40.59,40.48,40.59,414500.0,31.3803,31.3803,31.2953,31.3803,414500.0
2015-03-13 12:00:00,40.59,40.66,40.52,40.66,129300.0,31.3803,31.4344,31.3262,31.4344,129300.0
2015-03-13 12:10:00,40.65,40.71,40.64,40.67,168500.0,31.4267,31.4731,31.419,31.4422,168500.0
2015-03-13 12:20:00,40.67,40.74,40.67,40.71,135700.0,31.4422,31.4963,31.4422,31.4731,135700.0
2015-03-13 12:30:00,40.7,40.76,40.68,40.69,247900.0,31.4654,31.5117,31.4499,31.4576,247900.0
2015-03-13 12:40:00,40.7,40.72,40.65,40.67,91100.0,31.4654,31.4808,31.4267,31.4422,91100.0
2015-03-13 12:50:00,40.67,40.71,40.58,40.66,157100.0,31.4422,31.4731,31.3726,31.4344,157100.0
2015-03-13 13:00:00,40.65,40.69,40.55,40.64,149200.0,31.4267,31.4576,31.3494,31.419,149200.0
2015-03-13 13:10:00,40.64,40.64,40.57,40.62,104800.0,31.419,31.419,31.3648,31.4035,104800.0
2015-03-13 13:20:00,40.62,40.63,40.56,40.61,317400.0,31.4035,31.4112,31.3571,31.3958,317400.0
2015-03-13 13:30:00,40.61,40.66,40.58,40.63,130200.0,31.3958,31.4344,31.3726,31.4112,130200.0
2015-03-13 13:40:00,40.64,40.66,40.6,40.65,97100.0,31.419,31.4344,31.388,31.4267,97100.0
2015-03-13 13:50:00,40.64,40.69,40.63,40.66,102400.0,31.419,31.4576,31.4112,31.4344,102400.0
2015-03-13 14:00:00,40.66,40.69,40.62,40.68,166100.0,31.4344,31.4576,31.4035,31.4499,166100.0
2015-03-13 14:10:00,40.69,40.73,40.67,40.73,136900.0,31.4576,31.4885,31.4422,31.4885,136900.0
2015-03-13 14:20:00,40.72,40.9,40.72,40.9,245800.0,31.4808,31.62,31.4808,31.62,245800.0
2015-03-13 14:30:00,40.9,40.9,40.73,40.75,128600.0,31.62,31.62,31.4885,31.504,128600.0
2015-03-13 14:40:00,40.75,40.8,40.69,40.79,190100.0,31.504,31.5427,31.4576,31.5349,190100.0
2015-03-13 14:50:00,40.8,40.81,40.74,40.8,83300.0,31.5427,31.5504,31.4963,31.5427,83300.0
2015-03-13 15:00:00,40.8,40.82,40.75,40.78,143200.0,31.5427,31.5581,31.504,31.5272,143200.0
2015-03-13 15:10:00,40.77,40.9,40.77,40.83,210000.0,31.5195,31.62,31.5195,31.5659,210000.0
2015-03-13 15:20:00,40.83,40.93,40.81,40.93,177000.0,31.5659,31.6432,31.5504,31.6432,177000.0
2015-03-13 15:30:00,40.93,40.95,40.83,40.9,263500.0,31.6432,31.6586,31.5659,31.62,263500.0
2015-03-13 15:40:00,40.9,40.97,40.88,40.89,341100.0,31.62,31.6741,31.6045,31.6122,341100.0
2015-03-13 15:50:00,40.9,40.95,40.89,40.94,599700.0,31.62,31.6586,31.6122,31.6509,599700.0
2015-03-16 09:30:00,41.1,41.27,40.9,40.91,345900.0,31.7746,31.906,31.62,31.6277,345900.0
2015-03-16 09:40:00,40.9,40.98,40.85,40.9,177900.0,31.62,31.6818,31.5813,31.62,177900.0
2015-03-16 09:50:00,40.91,41.04,40.9,40.99,164100.0,31.6277,31.7282,31.62,31.6896,164100.0
2015-03-16 10:00:00,40.98,41.01,40.96,40.99,164900.0,31.6818,31.705,31.6664,31.6896,164900.0
2015-03-16 10:10:00,41.0,41.03,40.93,40.97,89600.0,31.6973,31.7205,31.6432,31.6741,89600.0
2015-03-16 10:20:00,40.97,40.99,40.91,40.96,113100.0,31.6741,31.6896,31.6277,31.6664,113100.0
2015-03-16 10:30:00,40.96,40.98,40.87,40.91,97500.0,31.6664,31.6818,31.5968,31.6277,97500.0
2015-03-16 10:40:00,40.91,40.94,40.84,40.87,121500.0,31.6277,31.6509,31.5736,31.5968,121500.0
2015-03-16 10:50:00,40.87,40.94,40.87,40.93,81200.0,31.5968,31.6509,31.5968,31.6432,81200.0
2015-03-16 11:00:00,40.93,40.97,40.87,40.95,100900.0,31.6432,31.6741,31.5968,31.6586,100900.0
2015-03-16 11:10:00,40.95,41.01,40.95,40.98,125700.0,31.6586,31.705,31.6586,31.6818,125700.0
2015-03-16 11:20:00,40.99,41.05,40.96,40.96,90600.0,31.6896,31.7359,31.6664,31.6664,90600.0
2015-03-16 11:30:00,40.97,41.0,40.94,40.95,55400.0,31.6741,31.6973,31.6509,31.6586,55400.0
2015-03-16 11:40:00,40.96,41.12,40.95,41.1,133500.0,31.6664,31.7901,31.6586,31.7746,133500.0
2015-03-16 11:50:00,41.09,41.13,41.05,41.08,59700.0,31.7669,31.7978,31.7359,31.7591,59700.0
2015-03-16 12:00:00,41.08,41.1,41.04,41.04,59800.0,31.7591,31.7746,31.7282,31.7282,59800.0
2015-03-16 12:10:00,41.04,41.05,41.03,41.03,55100.0,31.7282,31.7359,31.7205,31.7205,55100.0
2015-03-16 12:20:00,41.04,41.04,40.93,40.93,144400.0,31.7282,31.7282,31.6432,31.6432,144400.0
2015-03-16 12:30:00,40.93,41.0,40.93,40.98,73400.0,31.6432,31.6973,31.6432,31.6818,73400.0
2015-03-16 12:40:00,40.98,40.99,40.93,40.93,67700.0,31.6818,31.6896,31.6432,31.6432,67700.0
2015-03-16 12:50:00,40.94,40.99,40.92,40.92,40200.0,31.6509,31.6896,31.6354,31.6354,40200.0
2015-03-16 13:00:00,40.92,40.93,40.86,40.91,54900.0,31.6354,31.6432,31.5891,31.6277,54900.0
2015-03-16 13:10:00,40.91,40.94,40.89,40.9,46700.0,31.6277,31.6509,31.6122,31.62,46700.0
2015-03-16 13:20:00,40.91,40.96,40.89,40.95,40600.0,31.6277,31.6664,31.6122,31.6586,40600.0
2015-03-16 13:30:00,40.95,41.0,40.93,40.98,209600.0,31.6586,31.6973,31.6432,31.6818,209600.0
2015-03-16 13:40:00,40.98,41.01,40.96,40.98,72900.0,31.6818,31.705,31.6664,31.6818,72900.0
2015-03-16 13:50:00,40.99,41.01,40.96,40.98,69700.0,31.6896,31.705,31.6664,31.6818,69700.0
2015-03-16 14:00:00,40.98,41.0,40.96,41.0,78300.0,31.6818,31.6973,31.6664,31.6973,78300.0
2015-03-16 14:10:00,41.0,41.0,40.95,40.97,63700.0,31.6973,31.6973,31.6586,31.6741,63700.0
2015-03-16 14:20:00,40.97,41.01,40.96,40.96,77300.0,31.6741,31.705,31.6664,31.6664,77300.0
2015-03-16 14:30:00,40.96,40.99,40.96,40.96,85800.0,31.6664,31.6896,31.6664,31.6664,85800.0
2015-03-16 14:40:00,40.97,41.01,40.96,40.98,118200.0,31.6741,31.705,31.6664,31.6818,118200.0
2015-03-16 14:50:00,40.97,41.0,40.96,40.99,71700.0,31.6741,31.6973,31.6664,31.6896,71700.0
2015-03-16 15:00:00,40.99,41.03,40.98,41.0,189500.0,31.6896,31.7205,31.6818,31.6973,189500.0
2015-03-16 15:10:00,41.0,41.03,40.99,40.99,142100.0,31.6973,31.7205,31.6896,31.6896,142100.0
2015-03-16 15:20:00,41.0,41.0,40.93,40.95,96000.0,31.6973,31.6973,31.6432,31.6586,96000.0
2015-03-16 15:30:00,40.95,41.04,40.95,41.01,191300.0,31.6586,31.7282,31.6586,31.705,191300.0
2015-03-16 15:40:00,41.02,41.05,41.0,41.04,141200.0,31.7127,31.7359,31.6973,31.7282,141200.0
2015-03-16 15:50:00,41.04,41.07,41.0,41.05,309000.0,31.7282,31.7514,31.6973,31.7359,309000.0
2015-03-17 09:30:00,40.78,40.99,40.72,40.84,129800.0,31.5272,31.6896,31.4808,31.5736,129800.0
2015-03-17 09:40:00,40.84,40.89,40.74,40.77,114900.0,31.5736,31.6122,31.4963,31.5195,114900.0
2015-03-17 09:50:00,40.77,40.77,40.68,40.71,124800.0,31.5195,31.5195,31.4499,31.4731,124800.0
2015-03-17 10:00:00,40.71,40.78,40.67,40.75,82200.0,31.4731,31.5272,31.4422,31.504,82200.0
2015-03-17 10:10:00,40.75,40.83,40.73,40.82,69200.0,31.504,31.5659,31.4885,31.5581,69200.0
2015-03-17 10:20:00,40.83,40.86,40.78,40.84,77600.0,31.5659,31.5891,31.5272,31.5736,77600.0
2015-03-17 10:30:00,40.86,40.86,40.75,40.81,47600.0,31.5891,31.5891,31.504,31.5504,47600.0
2015-03-17 10:40:00,40.81,40.85,40.78,40.82,53400.0,31.5504,31.5813,31.5272,31.5581,53400.0
2015-03-17 10:50:00,40.82,40.88,40.77,40.82,129300.0,31.5581,31.6045,31.5195,31.5581,129300.0
2015-03-17 11:00:00,40.82,40.82,40.71,40.75,62300.0,31.5581,31.5581,31.4731,31.504,62300.0
2015-03-17 11:10:00,40.75,40.75,40.62,40.64,95700.0,31.504,31.504,31.4035,31.419,95700.0
2015-03-17 11:20:00,40.64,40.67,40.61,40.66,104400.0,31.419,31.4422,31.3958,31.4344,104400.0
2015-03-17 11:30:00,40.66,40.74,40.64,40.68,65700.0,31.4344,31.4963,31.419,31.4499,65700.0
2015-03-17 11:40:00,40.67,40.72,40.65,40.68,47900.0,31.4422,31.4808,31.4267,31.4499,47900.0
2015-03-17 11:50:00,40.68,40.72,40.64,40.72,67600.0,31.4499,31.4808,31.419,31.4808,67600.0
2015-03-17 12:00:00,40.73,40.73,40.65,40.68,26500.0,31.4885,31.4885,31.4267,31.4499,26500.0
2015-03-17 12:10:00,40.69,40.7,40.65,40.68,25200.0,31.4576,31.4654,31.4267,31.4499,25200.0
2015-03-17 12:20:00,40.69,40.77,40.68,40.74,39100.0,31.4576,31.5195,31.4499,31.4963,39100.0
2015-03-17 12:30:00,40.75,40.79,40.7,40.78,61100.0,31.504,31.5349,31.4654,31.5272,61100.0
2015-03-17 12:40:00,40.79,40.82,40.76,40.81,30000.0,31.5349,31.5581,31.5117,31.5504,30000.0
2015-03-17 12:50:00,40.8,40.85,40.8,40.85,40400.0,31.5427,31.5813,31.5427,31.5813,40400.0
2015-03-17 13:00:00,40.84,40.87,40.79,40.86,39200.0,31.5736,31.5968,31.5349,31.5891,39200.0
2015-03-17 13:10:00,40.85,40.93,40.84,40.91,41700.0,31.5813,31.6432,31.5736,31.6277,41700.0
2015-03-17 13:20:00,40.9,40.98,40.89,40.97,78300.0,31.62,31.6818,31.6122,31.6741,78300.0
2015-03-17 13:30:00,40.96,40.99,40.93,40.94,70600.0,31.6664,31.6896,31.6432,31.6509,70600.0
2015-03-17 13:40:00,40.94,41.0,40.93,40.97,57500.0,31.6509,31.6973,31.6432,31.6741,57500.0
2015-03-17 13:50:00,40.97,41.0,40.95,40.99,69800.0,31.6741,31.6973,31.6586,31.6896,69800.0
2015-03-17 14:00:00,40.99,41.03,40.97,40.98,72100.0,31.6896,31.7205,31.6741,31.6818,72100.0
2015-03-17 14:10:00,40.99,41.05,40.99,41.05,96700.0,31.6896,31.7359,31.6896,31.7359,96700.0
2015-03-17 14:20:00,41.05,41.06,41.0,41.02,79300.0,31.7359,31.7437,31.6973,31.7127,79300.0
2015-03-17 14:30:00,41.01,41.02,40.92,40.94,97100.0,31.705,31.7127,31.6354,31.6509,97100.0
2015-03-17 14:40:00,40.94,41.0,40.92,40.97,61900.0,31.6509,31.6973,31.6354,31.6741,61900.0
2015-03-17 14:50:00,40.96,41.07,40.93,41.05,150500.0,31.6664,31.7514,31.6432,31.7359,150500.0
2015-03-17 15:00:00,41.05,41.1,41.02,41.1,51800.0,31.7359,31.7746,31.7127,31.7746,51800.0
2015-03-17 15:10:00,41.1,41.15,41.09,41.15,143000.0,31.7746,31.8133,31.7669,31.8133,143000.0
2015-03-17 15:20:00,41.14,41.18,41.13,41.15,96400.0,31.8055,31.8364,31.7978,31.8133,96400.0
2015-03-17 15:30:00,41.15,41.22,41.14,41.2,171500.0,31.8133,31.8674,31.8055,31.8519,171500.0
2015-03-17 15:40:00,41.2,41.21,41.11,41.12,195500.0,31.8519,31.8596,31.7823,31.7901,195500.0
2015-03-17 15:50:00,41.12,41.15,41.09,41.13,333000.0,31.7901,31.8133,31.7669,31.7978,333000.0
2015-03-18 09:30:00,41.06,41.45,41.01,41.44,280300.0,31.7437,32.0452,31.705,32.0375,280300.0
2015-03-18 09:40:00,41.44,41.44,41.12,41.15,71400.0,32.0375,32.0375,31.7901,31.8133,71400.0
2015-03-18 09:50:00,41.14,41.14,40.94,41.0,86000.0,31.8055,31.8055,31.6509,31.6973,86000.0
2015-03-18 10:00:00,41.0,41.06,40.99,41.02,88900.0,31.6973,31.7437,31.6896,31.7127,88900.0
2015-03-18 10:10:00,41.02,41.06,41.01,41.03,59700.0,31.7127,31.7437,31.705,31.7205,59700.0
2015-03-18 10:20:00,41.03,41.03,40.92,40.92,73700.0,31.7205,31.7205,31.6354,31.6354,73700.0
2015-03-18 10:30:00,40.93,40.94,40.86,40.9,93600.0,31.6432,31.6509,31.5891,31.62,93600.0
2015-03-18 10:40:00,40.89,40.9,40.85,40.86,72200.0,31.6122,31.62,31.5813,31.5891,72200.0
2015-03-18 10:50:00,40.85,40.87,40.8,40.82,115300.0,31.5813,31.5968,31.5427,31.5581,115300.0
2015-03-18 11:00:00,40.82,40.85,40.73,40.81,82100.0,31.5581,31.5813,31.4885,31.5504,82100.0
2015-03-18 11:10:00,40.81,40.82,40.75,40.77,54900.0,31.5504,31.5581,31.504,31.5195,54900.0
2015-03-18 11:20:00,40.77,40.84,40.76,40.8,54600.0,31.5195,31.5736,31.5117,31.5427,54600.0
2015-03-18 11:30:00,40.79,40.81,40.76,40.79,49100.0,31.5349,31.5504,31.5117,31.5349,49100.0
2015-03-18 11:40:00,40.78,40.85,40.77,40.8,48400.0,31.5272,31.5813,31.5195,31.5427,48400.0
2015-03-18 11:50:00,40.8,40.83,40.77,40.8,60200.0,31.5427,31.5659,31.5195,31.5427,60200.0
2015-03-18 12:00:00,40.8,40.85,40.78,40.83,67800.0,31.5427,31.5813,31.5272,31.5659,67800.0
2015-03-18 12:10:00,40.82,40.84,40.79,40.81,69000.0,31.5581,31.5736,31.5349,31.5504,69000.0
2015-03-18 12:20:00,40.82,40.82,40.78,40.79,55700.0,31.5581,31.5581,31.5272,31.5349,55700.0
2015-03-18 12:30:00,40.79,40.83,40.79,40.83,35100.0,31.5349,31.5659,31.5349,31.5659,35100.0
2015-03-18 12:40:00,40.82,40.83,40.79,40.8,58200.0,31.5581,31.5659,31.5349,31.5427,58200.0
2015-03-18 12:50:00,40.81,40.84,40.8,40.8,48400.0,31.5504,31.5736,31.5427,31.5427,48400.0
2015-03-18 13:00:00,40.8,40.83,40.76,40.78,60600.0,31.5427,31.5659,31.5117,31.5272,60600.0
2015-03-18 13:10:00,40.78,40.83,40.77,40.81,33400.0,31.5272,31.5659,31.5195,31.5504,33400.0
2015-03-18 13:20:00,40.82,40.84,40.78,40.79,58400.0,31.5581,31.5736,31.5272,31.5349,58400.0
2015-03-18 13:30:00,40.79,40.8,40.73,40.74,55100.0,31.5349,31.5427,31.4885,31.4963,55100.0
2015-03-18 13:40:00,40.74,40.79,40.73,40.78,40700.0,31.4963,31.5349,31.4885,31.5272,40700.0
2015-03-18 13:50:00,40.78,40.88,40.77,40.84,84500.0,31.5272,31.6045,31.5195,31.5736,84500.0
2015-03-18 14:00:00,40.85,41.11,40.78,40.84,474800.0,31.5813,31.7823,31.5272,31.5736,474800.0
2015-03-18 14:10:00,40.85,41.11,40.77,41.06,244000.0,31.5813,31.7823,31.5195,31.7437,244000.0
2015-03-18 14:20:00,41.06,41.06,40.89,40.91,218400.0,31.7437,31.7437,31.6122,31.6277,218400.0
2015-03-18 14:30:00,40.9,41.05,40.88,41.01,265700.0,31.62,31.7359,31.6045,31.705,265700.0
2015-03-18 14:40:00,41.02,41.08,40.97,41.0,245300.0,31.7127,31.7591,31.6741,31.6973,245300.0
2015-03-18 14:50:00,41.0,41.02,40.88,40.91,223700.0,31.6973,31.7127,31.6045,31.6277,223700.0
2015-03-18 15:00:00,40.9,41.04,40.9,40.94,186100.0,31.62,31.7282,31.62,31.6509,186100.0
2015-03-18 15:10:00,40.94,41.01,40.92,40.93,226000.0,31.6509,31.705,31.6354,31.6432,226000.0
2015-03-18 15:20:00,40.93,40.94,40.69,40.72,336600.0,31.6432,31.6509,31.4576,31.4808,336600.0
2015-03-18 15:30:00,40.71,40.72,40.65,40.72,216100.0,31.4731,31.4808,31.4267,31.4808,216100.0
2015-03-18 15:40:00,40.73,40.8,40.71,40.78,290500.0,31.4885,31.5427,31.4731,31.5272,290500.0
2015-03-18 15:50:00,40.78,40.83,40.73,40.82,1198900.0,31.5272,31.5659,31.4885,31.5581,1198900.0
2015-03-19 09:30:00,40.7,40.81,40.45,40.46,175900.0,31.4654,31.5504,31.2721,31.2798,175900.0
2015-03-19 09:40:00,40.45,40.46,40.28,40.29,239700.0,31.2721,31.2798,31.1406,31.1484,239700.0
2015-03-19 09:50:00,40.29,40.45,40.29,40.4,231700.0,31.1484,31.2721,31.1484,31.2334,231700.0
2015-03-19 10:00:00,40.4,40.44,40.32,40.33,131300.0,31.2334,31.2643,31.1716,31.1793,131300.0
2015-03-19 10:10:00,40.33,40.37,40.26,40.28,278000.0,31.1793,31.2102,31.1252,31.1406,278000.0
2015-03-19 10:20:00,40.28,40.32,40.16,40.21,224100.0,31.1406,31.1716,31.0479,31.0865,224100.0
2015-03-19 10:30:00,40.2,40.31,40.17,40.25,160300.0,31.0788,31.1638,31.0556,31.1175,160300.0
2015-03-19 10:40:00,40.25,40.32,40.24,40.25,229100.0,31.1175,31.1716,31.1097,31.1175,229100.0
2015-03-19 10:50:00,40.25,40.27,40.21,40.27,63000.0,31.1175,31.1329,31.0865,31.1329,63000.0
2015-03-19 11:00:00,40.27,40.36,40.26,40.32,104300.0,31.1329,31.2025,31.1252,31.1716,104300.0
2015-03-19 11:10:00,40.32,40.37,40.31,40.34,153000.0,31.1716,31.2102,31.1638,31.187,153000.0
2015-03-19 11:20:00,40.34,40.4,40.31,40.34,113800.0,31.187,31.2334,31.1638,31.187,113800.0
2015-03-19 11:30:00,40.34,40.35,40.26,40.27,82200.0,31.187,31.1948,31.1252,31.1329,82200.0
2015-03-19 11:40:00,40.27,40.28,40.12,40.18,120300.0,31.1329,31.1406,31.017,31.0633,120300.0
2015-03-19 11:50:00,40.17,40.18,40.11,40.12,127500.0,31.0556,31.0633,31.0092,31.017,127500.0
2015-03-19 12:00:00,40.11,40.16,40.09,40.14,85300.0,31.0092,31.0479,30.9938,31.0324,85300.0
2015-03-19 12:10:00,40.15,40.22,40.1,40.21,129400.0,31.0401,31.0943,31.0015,31.0865,129400.0
2015-03-19 12:20:00,40.22,40.34,40.21,40.32,75500.0,31.0943,31.187,31.0865,31.1716,75500.0
2015-03-19 12:30:00,40.31,40.32,40.17,40.2,100200.0,31.1638,31.1716,31.0556,31.0788,100200.0
2015-03-19 12:40:00,40.2,40.35,40.18,40.28,168700.0,31.0788,31.1948,31.0633,31.1406,168700.0
2015-03-19 12:50:00,40.26,40.28,40.2,40.2,181600.0,31.1252,31.1406,31.0788,31.0788,181600.0
2015-03-19 13:00:00,40.21,40.24,40.18,40.2,81600.0,31.0865,31.1097,31.0633,31.0788,81600.0
2015-03-19 13:10:00,40.21,40.26,40.2,40.25,75200.0,31.0865,31.1252,31.0788,31.1175,75200.0
2015-03-19 13:20:00,40.25,40.36,40.25,40.32,90800.0,31.1175,31.2025,31.1175,31.1716,90800.0
2015-03-19 13:30:00,40.32,40.41,40.29,40.39,96200.0,31.1716,31.2412,31.1484,31.2257,96200.0
2015-03-19 13:40:00,40.38,40.4,40.35,40.35,71100.0,31.218,31.2334,31.1948,31.1948,71100.0
2015-03-19 13:50:00,40.35,40.35,40.29,40.3,95900.0,31.1948,31.1948,31.1484,31.1561,95900.0
2015-03-19 14:00:00,40.31,40.34,40.29,40.34,72100.0,31.1638,31.187,31.1484,31.187,72100.0
2015-03-19 14:10:00,40.34,40.36,40.25,40.26,96500.0,31.187,31.2025,31.1175,31.1252,96500.0
2015-03-19 14:20:00,40.25,40.28,40.23,40.27,55600.0,31.1175,31.1406,31.102,31.1329,55600.0
2015-03-19 14:30:00,40.28,40.32,40.25,40.29,105800.0,31.1406,31.1716,31.1175,31.1484,105800.0
2015-03-19 14:40:00,40.29,40.31,40.25,40.27,123400.0,31.1484,31.1638,31.1175,31.1329,123400.0
2015-03-19 14:50:00,40.26,40.3,40.22,40.27,95400.0,31.1252,31.1561,31.0943,31.1329,95400.0
2015-03-19 15:00:00,40.27,40.31,40.23,40.24,148600.0,31.1329,31.1638,31.102,31.1097,148600.0
2015-03-19 15:10:00,40.23,40.28,40.2,40.27,118700.0,31.102,31.1406,31.0788,31.1329,118700.0
2015-03-19 15:20:00,40.27,40.29,40.23,40.27,119100.0,31.1329,31.1484,31.102,31.1329,119100.0
2015-03-19 15:30:00,40.27,40.32,40.24,40.29,143200.0,31.1329,31.1716,31.1097,31.1484,143200.0
2015-03-19 15:40:00,40.29,40.3,40.23,40.26,184200.0,31.1484,31.1561,31.102,31.1252,184200.0
2015-03-19 15:50:00,40.25,40.3,40.24,40.3,410900.0,31.1175,31.1561,31.1097,31.1561,410900.0
2015-03-20 09:30:00,40.42,40.42,40.24,40.33,1201100.0,31.2489,31.2489,31.1097,31.1793,1201100.0
2015-03-20 09:40:00,40.33,40.4,40.25,40.4,151400.0,31.1793,31.2334,31.1175,31.2334,151400.0
2015-03-20 09:50:00,40.4,40.57,40.33,40.33,171100.0,31.2334,31.3648,31.1793,31.1793,171100.0
2015-03-20 10:00:00,40.33,40.44,40.3,40.4,192600.0,31.1793,31.2643,31.1561,31.2334,192600.0
2015-03-20 10:10:00,40.41,40.45,40.36,40.4,100300.0,31.2412,31.2721,31.2025,31.2334,100300.0
2015-03-20 10:20:00,40.4,40.41,40.35,40.37,256800.0,31.2334,31.2412,31.1948,31.2102,256800.0
2015-03-20 10:30:00,40.38,40.53,40.37,40.49,332400.0,31.218,31.3339,31.2102,31.303,332400.0
2015-03-20 10:40:00,40.49,40.61,40.49,40.55,241800.0,31.303,31.3958,31.303,31.3494,241800.0
2015-03-20 10:50:00,40.55,40.58,40.53,40.53,81900.0,31.3494,31.3726,31.3339,31.3339,81900.0
2015-03-20 11:00:00,40.54,40.59,40.53,40.57,159300.0,31.3417,31.3803,31.3339,31.3648,159300.0
2015-03-20 11:10:00,40.57,40.58,40.54,40.55,83000.0,31.3648,31.3726,31.3417,31.3494,83000.0
2015-03-20 11:20:00,40.56,40.58,40.54,40.55,83900.0,31.3571,31.3726,31.3417,31.3494,83900.0
2015-03-20 11:30:00,40.55,40.56,40.52,40.52,35200.0,31.3494,31.3571,31.3262,31.3262,35200.0
2015-03-20 11:40:00,40.53,40.57,40.51,40.57,134500.0,31.3339,31.3648,31.3185,31.3648,134500.0
2015-03-20 11:50:00,40.57,40.58,40.55,40.57,60800.0,31.3648,31.3726,31.3494,31.3648,60800.0
2015-03-20 12:00:00,40.56,40.58,40.55,40.58,55900.0,31.3571,31.3726,31.3494,31.3726,55900.0
2015-03-20 12:10:00,40.58,40.58,40.57,40.57,148300.0,31.3726,31.3726,31.3648,31.3648,148300.0
2015-03-20 12:20:00,40.57,40.58,40.52,40.54,72900.0,31.3648,31.3726,31.3262,31.3417,72900.0
2015-03-20 12:30:00,40.54,40.57,40.53,40.55,56900.0,31.3417,31.3648,31.3339,31.3494,56900.0
2015-03-20 12:40:00,40.55,40.58,40.54,40.58,67300.0,31.3494,31.3726,31.3417,31.3726,67300.0
2015-03-20 12:50:00,40.58,40.65,40.57,40.63,160600.0,31.3726,31.4267,31.3648,31.4112,160600.0
2015-03-20 13:00:00,40.64,40.64,40.61,40.63,56900.0,31.419,31.419,31.3958,31.4112,56900.0
2015-03-20 13:10:00,40.63,40.65,40.62,40.64,91000.0,31.4112,31.4267,31.4035,31.419,91000.0
2015-03-20 13:20:00,40.65,40.66,40.63,40.64,64000.0,31.4267,31.4344,31.4112,31.419,64000.0
2015-03-20 13:30:00,40.64,40.65,40.63,40.64,45600.0,31.419,31.4267,31.4112,31.419,45600.0
2015-03-20 13:40:00,40.64,40.65,40.62,40.64,191900.0,31.419,31.4267,31.4035,31.419,191900.0
2015-03-20 13:50:00,40.64,40.64,40.62,40.63,97100.0,31.419,31.419,31.4035,31.4112,97100.0
2015-03-20 14:00:00,40.63,40.63,40.59,40.62,90100.0,31.4112,31.4112,31.3803,31.4035,90100.0
2015-03-20 14:10:00,40.63,40.64,40.61,40.63,101900.0,31.4112,31.419,31.3958,31.4112,101900.0
2015-03-20 14:20:00,40.63,40.64,40.6,40.63,113200.0,31.4112,31.419,31.388,31.4112,113200.0
2015-03-20 14:30:00,40.63,40.64,40.62,40.64,106900.0,31.4112,31.419,31.4035,31.419,106900.0
2015-03-20 14:40:00,40.63,40.64,40.61,40.63,52300.0,31.4112,31.419,31.3958,31.4112,52300.0
2015-03-20 14:50:00,40.63,40.65,40.61,40.65,142500.0,31.4112,31.4267,31.3958,31.4267,142500.0
2015-03-20 15:00:00,40.65,40.65,40.61,40.61,86400.0,31.4267,31.4267,31.3958,31.3958,86400.0
2015-03-20 15:10:00,40.61,40.62,40.53,40.53,91700.0,31.3958,31.4035,31.3339,31.3339,91700.0
2015-03-20 15:20:00,40.53,40.56,40.51,40.54,247800.0,31.3339,31.3571,31.3185,31.3417,247800.0
2015-03-20 15:30:00,40.54,40.63,40.53,40.63,294200.0,31.3417,31.4112,31.3339,31.4112,294200.0
2015-03-20 15:40:00,40.63,40.65,40.6,40.63,315500.0,31.4112,31.4267,31.388,31.4112,315500.0
2015-03-20 15:50:00,40.64,40.64,40.56,40.56,465500.0,31.419,31.419,31.3571,31.3571,465500.0
2015-03-23 09:30:00,40.57,40.69,40.43,40.69,119000.0,31.3648,31.4576,31.2566,31.4576,119000.0
2015-03-23 09:40:00,40.69,40.74,40.58,40.6,79600.0,31.4576,31.4963,31.3726,31.388,79600.0
2015-03-23 09:50:00,40.6,40.61,40.4,40.46,90600.0,31.388,31.3958,31.2334,31.2798,90600.0
2015-03-23 10:00:00,40.46,40.46,40.36,40.38,202000.0,31.2798,31.2798,31.2025,31.218,202000.0
2015-03-23 10:10:00,40.38,40.56,40.35,40.56,192700.0,31.218,31.3571,31.1948,31.3571,192700.0
2015-03-23 10:20:00,40.56,40.63,40.55,40.58,125200.0,31.3571,31.4112,31.3494,31.3726,125200.0
2015-03-23 10:30:00,40.58,40.58,40.47,40.52,128100.0,31.3726,31.3726,31.2875,31.3262,128100.0
2015-03-23 10:40:00,40.52,40.57,40.51,40.56,100700.0,31.3262,31.3648,31.3185,31.3571,100700.0
2015-03-23 10:50:00,40.56,40.63,40.56,40.63,93500.0,31.3571,31.4112,31.3571,31.4112,93500.0
2015-03-23 11:00:00,40.62,40.64,40.59,40.63,178900.0,31.4035,31.419,31.3803,31.4112,178900.0
2015-03-23 11:10:00,40.63,40.64,40.6,40.62,96400.0,31.4112,31.419,31.388,31.4035,96400.0
2015-03-23 11:20:00,40.62,40.63,40.59,40.59,52500.0,31.4035,31.4112,31.3803,31.3803,52500.0
2015-03-23 11:30:00,40.59,40.6,40.51,40.54,95600.0,31.3803,31.388,31.3185,31.3417,95600.0
2015-03-23 11:40:00,40.55,40.59,40.54,40.58,46800.0,31.3494,31.3803,31.3417,31.3726,46800.0
2015-03-23 11:50:00,40.58,40.6,40.55,40.59,42500.0,31.3726,31.388,31.3494,31.3803,42500.0
2015-03-23 12:00:00,40.59,40.6,40.57,40.58,30100.0,31.3803,31.388,31.3648,31.3726,30100.0
2015-03-23 12:10:00,40.59,40.6,40.53,40.55,101500.0,31.3803,31.388,31.3339,31.3494,101500.0
2015-03-23 12:20:00,40.55,40.59,40.54,40.55,114400.0,31.3494,31.3803,31.3417,31.3494,114400.0
2015-03-23 12:30:00,40.56,40.58,40.55,40.56,74600.0,31.3571,31.3726,31.3494,31.3571,74600.0
2015-03-23 12:40:00,40.56,40.57,40.53,40.55,128100.0,31.3571,31.3648,31.3339,31.3494,128100.0
2015-03-23 12:50:00,40.55,40.56,40.52,40.53,76900.0,31.3494,31.3571,31.3262,31.3339,76900.0
2015-03-23 13:00:00,40.52,40.54,40.52,40.54,85900.0,31.3262,31.3417,31.3262,31.3417,85900.0
2015-03-23 13:10:00,40.54,40.56,40.53,40.56,75100.0,31.3417,31.3571,31.3339,31.3571,75100.0
2015-03-23 13:20:00,40.56,40.56,40.52,40.52,50300.0,31.3571,31.3571,31.3262,31.3262,50300.0
2015-03-23 13:30:00,40.53,40.56,40.52,40.56,33100.0,31.3339,31.3571,31.3262,31.3571,33100.0
2015-03-23 13:40:00,40.56,40.57,40.51,40.54,56100.0,31.3571,31.3648,31.3185,31.3417,56100.0
2015-03-23 13:50:00,40.55,40.56,40.53,40.55,55400.0,31.3494,31.3571,31.3339,31.3494,55400.0
2015-03-23 14:00:00,40.55,40.59,40.55,40.58,80900.0,31.3494,31.3803,31.3494,31.3726,80900.0
2015-03-23 14:10:00,40.58,40.6,40.58,40.6,69900.0,31.3726,31.388,31.3726,31.388,69900.0
2015-03-23 14:20:00,40.6,40.64,40.59,40.61,33700.0,31.388,31.419,31.3803,31.3958,33700.0
2015-03-23 14:30:00,40.61,40.62,40.51,40.54,57900.0,31.3958,31.4035,31.3185,31.3417,57900.0
2015-03-23 14:40:00,40.53,40.57,40.5,40.51,57000.0,31.3339,31.3648,31.3107,31.3185,57000.0
2015-03-23 14:50:00,40.5,40.54,40.49,40.52,31600.0,31.3107,31.3417,31.303,31.3262,31600.0
2015-03-23 15:00:00,40.53,40.55,40.52,40.55,53600.0,31.3339,31.3494,31.3262,31.3494,53600.0
2015-03-23 15:10:00,40.55,40.55,40.5,40.52,49600.0,31.3494,31.3494,31.3107,31.3262,49600.0
2015-03-23 15:20:00,40.51,40.53,40.51,40.52,56900.0,31.3185,31.3339,31.3185,31.3262,56900.0
2015-03-23 15:30:00,40.53,40.55,40.52,40.55,82700.0,31.3339,31.3494,31.3262,31.3494,82700.0
2015-03-23 15:40:00,40.55,40.55,40.5,40.51,133300.0,31.3494,31.3494,31.3107,31.3185,133300.0
2015-03-23 15:50:00,40.51,40.51,40.42,40.42,357000.0,31.3185,31.3185,31.2489,31.2489,357000.0
2015-03-24 09:30:00,40.29,40.41,39.81,40.21,172200.0,31.1484,31.2412,30.7773,31.0865,172200.0
2015-03-24 09:40:00,40.21,40.23,40.09,40.2,78800.0,31.0865,31.102,30.9938,31.0788,78800.0
2015-03-24 09:50:00,40.2,40.23,40.1,40.11,44500.0,31.0788,31.102,31.0015,31.0092,44500.0
2015-03-24 10:00:00,40.13,40.27,40.1,40.26,162800.0,31.0247,31.1329,31.0015,31.1252,162800.0
2015-03-24 10:10:00,40.27,40.31,40.22,40.3,117500.0,31.1329,31.1638,31.0943,31.1561,117500.0
2015-03-24 10:20:00,40.3,40.35,40.22,40.26,110500.0,31.1561,31.1948,31.0943,31.1252,110500.0
2015-03-24 10:30:00,40.26,40.3,40.23,40.26,93200.0,31.1252,31.1561,31.102,31.1252,93200.0
2015-03-24 10:40:00,40.25,40.28,40.2,40.25,87300.0,31.1175,31.1406,31.0788,31.1175,87300.0
2015-03-24 10:50:00,40.25,40.32,40.25,40.28,28500.0,31.1175,31.1716,31.1175,31.1406,28500.0
2015-03-24 11:00:00,40.28,40.33,40.21,40.33,45900.0,31.1406,31.1793,31.0865,31.1793,45900.0
2015-03-24 11:10:00,40.32,40.38,40.31,40.36,64700.0,31.1716,31.218,31.1638,31.2025,64700.0
2015-03-24 11:20:00,40.36,40.37,40.31,40.32,34200.0,31.2025,31.2102,31.1638,31.1716,34200.0
2015-03-24 11:30:00,40.32,40.36,40.32,40.35,30500.0,31.1716,31.2025,31.1716,31.1948,30500.0
2015-03-24 11:40:00,40.34,40.36,40.3,40.34,43000.0,31.187,31.2025,31.1561,31.187,43000.0
2015-03-24 11:50:00,40.34,40.4,40.34,40.38,38100.0,31.187,31.2334,31.187,31.218,38100.0
2015-03-24 12:00:00,40.37,40.4,40.37,40.4,46200.0,31.2102,31.2334,31.2102,31.2334,46200.0
2015-03-24 12:10:00,40.39,40.42,40.35,40.4,46000.0,31.2257,31.2489,31.1948,31.2334,46000.0
2015-03-24 12:20:00,40.4,40.41,40.37,40.4,39400.0,31.2334,31.2412,31.2102,31.2334,39400.0
2015-03-24 12:30:00,40.4,40.41,40.3,40.32,40900.0,31.2334,31.2412,31.1561,31.1716,40900.0
2015-03-24 12:40:00,40.31,40.32,40.22,40.22,50900.0,31.1638,31.1716,31.0943,31.0943,50900.0
2015-03-24 12:50:00,40.21,40.24,40.19,40.2,51400.0,31.0865,31.1097,31.0711,31.0788,51400.0
2015-03-24 13:00:00,40.2,40.29,40.19,40.26,26800.0,31.0788,31.1484,31.0711,31.1252,26800.0
2015-03-24 13:10:00,40.26,40.27,40.22,40.24,33000.0,31.1252,31.1329,31.0943,31.1097,33000.0
2015-03-24 13:20:00,40.25,40.27,40.17,40.2,42700.0,31.1175,31.1329,31.0556,31.0788,42700.0
2015-03-24 13:30:00,40.2,40.23,40.18,40.18,27300.0,31.0788,31.102,31.0633,31.0633,27300.0
2015-03-24 13:40:00,40.19,40.23,40.17,40.21,48000.0,31.0711,31.102,31.0556,31.0865,48000.0
2015-03-24 13:50:00,40.21,40.27,40.21,40.25,32000.0,31.0865,31.1329,31.0865,31.1175,32000.0
2015-03-24 14:00:00,40.24,40.24,40.17,40.22,68600.0,31.1097,31.1097,31.0556,31.0943,68600.0
2015-03-24 14:10:00,40.22,40.25,40.16,40.16,39400.0,31.0943,31.1175,31.0479,31.0479,39400.0
2015-03-24 14:20:00,40.16,40.2,40.14,40.16,56400.0,31.0479,31.0788,31.0324,31.0479,56400.0
2015-03-24 14:30:00,40.16,40.17,40.11,40.16,48100.0,31.0479,31.0556,31.0092,31.0479,48100.0
2015-03-24 14:40:00,40.16,40.22,40.12,40.2,48700.0,31.0479,31.0943,31.017,31.0788,48700.0
2015-03-24 14:50:00,40.21,40.23,40.18,40.23,69500.0,31.0865,31.102,31.0633,31.102,69500.0
2015-03-24 15:00:00,40.23,40.28,40.23,40.27,124600.0,31.102,31.1406,31.102,31.1329,124600.0
2015-03-24 15:10:00,40.26,40.26,40.22,40.25,49200.0,31.1252,31.1252,31.0943,31.1175,49200.0
2015-03-24 15:20:00,40.24,40.25,40.14,40.15,68300.0,31.1097,31.1175,31.0324,31.0401,68300.0
2015-03-24 15:30:00,40.15,40.18,40.14,40.14,119200.0,31.0401,31.0633,31.0324,31.0324,119200.0
2015-03-24 15:40:00,40.14,40.18,40.08,40.09,183100.0,31.0324,31.0633,30.986,30.9938,183100.0
2015-03-24 15:50:00,40.09,40.11,40.04,40.11,706300.0,30.9938,31.0092,30.9551,31.0092,706300.0
2015-03-25 09:30:00,40.08,40.1,39.86,39.92,126600.0,30.986,31.0015,30.8159,30.8623,126600.0
2015-03-25 09:40:00,39.91,39.96,39.85,39.93,99500.0,30.8546,30.8933,30.8082,30.8701,99500.0
2015-03-25 09:50:00,39.93,39.99,39.91,39.96,48500.0,30.8701,30.9164,30.8546,30.8933,48500.0
2015-03-25 10:00:00,39.94,40.0,39.93,39.98,47300.0,30.8778,30.9242,30.8701,30.9087,47300.0
2015-03-25 10:10:00,39.98,39.98,39.92,39.94,77100.0,30.9087,30.9087,30.8623,30.8778,77100.0
2015-03-25 10:20:00,39.95,39.98,39.92,39.93,32500.0,30.8855,30.9087,30.8623,30.8701,32500.0
2015-03-25 10:30:00,39.93,39.93,39.85,39.85,43200.0,30.8701,30.8701,30.8082,30.8082,43200.0
2015-03-25 10:40:00,39.85,39.85,39.75,39.82,114000.0,30.8082,30.8082,30.7309,30.785,114000.0
2015-03-25 10:50:00,39.82,39.87,39.81,39.86,40400.0,30.785,30.8237,30.7773,30.8159,40400.0
2015-03-25 11:00:00,39.86,39.91,39.8,39.82,35200.0,30.8159,30.8546,30.7696,30.785,35200.0
2015-03-25 11:10:00,39.81,39.83,39.78,39.81,32700.0,30.7773,30.7928,30.7541,30.7773,32700.0
2015-03-25 11:20:00,39.81,39.81,39.75,39.79,32700.0,30.7773,30.7773,30.7309,30.7618,32700.0
2015-03-25 11:30:00,39.79,39.79,39.63,39.63,74000.0,30.7618,30.7618,30.6381,30.6381,74000.0
2015-03-25 11:40:00,39.63,39.64,39.58,39.6,65500.0,30.6381,30.6459,30.5995,30.6149,65500.0
2015-03-25 11:50:00,39.59,39.64,39.57,39.64,98100.0,30.6072,30.6459,30.5917,30.6459,98100.0
2015-03-25 12:00:00,39.63,39.65,39.59,39.63,99400.0,30.6381,30.6536,30.6072,30.6381,99400.0
2015-03-25 12:10:00,39.63,39.67,39.62,39.62,39600.0,30.6381,30.6691,30.6304,30.6304,39600.0
2015-03-25 12:20:00,39.63,39.63,39.5,39.55,94100.0,30.6381,30.6381,30.5376,30.5763,94100.0
2015-03-25 12:30:00,39.55,39.55,39.47,39.49,68600.0,30.5763,30.5763,30.5144,30.5299,68600.0
2015-03-25 12:40:00,39.5,39.51,39.44,39.49,118400.0,30.5376,30.5454,30.4912,30.5299,118400.0
2015-03-25 12:50:00,39.49,39.54,39.48,39.54,27400.0,30.5299,30.5686,30.5222,30.5686,27400.0
2015-03-25 13:00:00,39.54,39.56,39.52,39.54,20700.0,30.5686,30.584,30.5531,30.5686,20700.0
2015-03-25 13:10:00,39.53,39.53,39.46,39.49,35900.0,30.5608,30.5608,30.5067,30.5299,35900.0
2015-03-25 13:20:00,39.48,39.55,39.46,39.53,32800.0,30.5222,30.5763,30.5067,30.5608,32800.0
2015-03-25 13:30:00,39.54,39.56,39.51,39.56,40200.0,30.5686,30.584,30.5454,30.584,40200.0
2015-03-25 13:40:00,39.56,39.57,39.54,39.56,53000.0,30.584,30.5917,30.5686,30.584,53000.0
2015-03-25 13:50:00,39.57,39.59,39.54,39.54,43700.0,30.5917,30.6072,30.5686,30.5686,43700.0
2015-03-25 14:00:00,39.54,39.56,39.5,39.5,49900.0,30.5686,30.584,30.5376,30.5376,49900.0
2015-03-25 14:10:00,39.51,39.54,39.48,39.52,56300.0,30.5454,30.5686,30.5222,30.5531,56300.0
2015-03-25 14:20:00,39.51,39.52,39.47,39.5,53400.0,30.5454,30.5531,30.5144,30.5376,53400.0
2015-03-25 14:30:00,39.5,39.5,39.43,39.47,54000.0,30.5376,30.5376,30.4835,30.5144,54000.0
2015-03-25 14:40:00,39.46,39.47,39.42,39.44,51600.0,30.5067,30.5144,30.4758,30.4912,51600.0
2015-03-25 14:50:00,39.43,39.49,39.42,39.45,61200.0,30.4835,30.5299,30.4758,30.499,61200.0
2015-03-25 15:00:00,39.46,39.46,39.4,39.41,65400.0,30.5067,30.5067,30.4603,30.468,65400.0
2015-03-25 15:10:00,39.42,39.47,39.41,39.44,134400.0,30.4758,30.5144,30.468,30.4912,134400.0
2015-03-25 15:20:00,39.44,39.45,39.4,39.41,82200.0,30.4912,30.499,30.4603,30.468,82200.0
2015-03-25 15:30:00,39.42,39.44,39.39,39.44,272800.0,30.4758,30.4912,30.4526,30.4912,272800.0
2015-03-25 15:40:00,39.43,39.52,39.39,39.51,766700.0,30.4835,30.5531,30.4526,30.5454,766700.0
2015-03-25 15:50:00,39.51,39.55,39.49,39.51,529300.0,30.5454,30.5763,30.5299,30.5454,529300.0
2015-03-26 09:30:00,39.2,39.52,39.2,39.43,262800.0,30.3057,30.5531,30.3057,30.4835,262800.0
2015-03-26 09:40:00,39.43,39.48,39.37,39.47,222600.0,30.4835,30.5222,30.4371,30.5144,222600.0
2015-03-26 09:50:00,39.47,39.52,39.4,39.4,147900.0,30.5144,30.5531,30.4603,30.4603,147900.0
2015-03-26 10:00:00,39.4,39.45,39.35,39.37,203200.0,30.4603,30.499,30.4217,30.4371,203200.0
2015-03-26 10:10:00,39.37,39.37,39.31,39.34,201800.0,30.4371,30.4371,30.3907,30.4139,201800.0
2015-03-26 10:20:00,39.33,39.5,39.33,39.48,177400.0,30.4062,30.5376,30.4062,30.5222,177400.0
2015-03-26 10:30:00,39.48,39.58,39.44,39.53,92400.0,30.5222,30.5995,30.4912,30.5608,92400.0
2015-03-26 10:40:00,39.52,39.62,39.52,39.6,105800.0,30.5531,30.6304,30.5531,30.6149,105800.0
2015-03-26 10:50:00,39.6,39.71,39.58,39.69,84700.0,30.6149,30.7,30.5995,30.6845,84700.0
2015-03-26 11:00:00,39.7,39.7,39.63,39.64,90100.0,30.6922,30.6922,30.6381,30.6459,90100.0
2015-03-26 11:10:00,39.65,39.65,39.58,39.58,48700.0,30.6536,30.6536,30.5995,30.5995,48700.0
2015-03-26 11:20:00,39.58,39.63,39.56,39.62,45400.0,30.5995,30.6381,30.584,30.6304,45400.0
2015-03-26 11:30:00,39.62,39.77,39.6,39.76,139700.0,30.6304,30.7464,30.6149,30.7386,139700.0
2015-03-26 11:40:00,39.76,39.8,39.75,39.78,81300.0,30.7386,30.7696,30.7309,30.7541,81300.0
2015-03-26 11:50:00,39.77,39.88,39.75,39.88,53400.0,30.7464,30.8314,30.7309,30.8314,53400.0
2015-03-26 12:00:00,39.89,39.89,39.81,39.83,80500.0,30.8391,30.8391,30.7773,30.7928,80500.0
2015-03-26 12:10:00,39.84,39.85,39.78,39.8,36800.0,30.8005,30.8082,30.7541,30.7696,36800.0
2015-03-26 12:20:00,39.8,39.81,39.76,39.79,102100.0,30.7696,30.7773,30.7386,30.7618,102100.0
2015-03-26 12:30:00,39.79,39.82,39.78,39.81,74400.0,30.7618,30.785,30.7541,30.7773,74400.0
2015-03-26 12:40:00,39.81,39.81,39.76,39.77,34000.0,30.7773,30.7773,30.7386,30.7464,34000.0
2015-03-26 12:50:00,39.77,39.78,39.76,39.77,41400.0,30.7464,30.7541,30.7386,30.7464,41400.0
2015-03-26 13:00:00,39.77,39.78,39.74,39.76,115500.0,30.7464,30.7541,30.7232,30.7386,115500.0
2015-03-26 13:10:00,39.76,39.79,39.74,39.78,137700.0,30.7386,30.7618,30.7232,30.7541,137700.0
2015-03-26 13:20:00,39.78,39.84,39.75,39.84,47800.0,30.7541,30.8005,30.7309,30.8005,47800.0
2015-03-26 13:30:00,39.84,39.87,39.78,39.79,63600.0,30.8005,30.8237,30.7541,30.7618,63600.0
2015-03-26 13:40:00,39.79,39.91,39.79,39.9,67900.0,30.7618,30.8546,30.7618,30.8469,67900.0
2015-03-26 13:50:00,39.89,39.94,39.88,39.91,53600.0,30.8391,30.8778,30.8314,30.8546,53600.0
2015-03-26 14:00:00,39.91,39.92,39.86,39.87,59900.0,30.8546,30.8623,30.8159,30.8237,59900.0
2015-03-26 14:10:00,39.87,39.92,39.86,39.9,122500.0,30.8237,30.8623,30.8159,30.8469,122500.0
2015-03-26 14:20:00,39.9,39.91,39.87,39.87,115400.0,30.8469,30.8546,30.8237,30.8237,115400.0
2015-03-26 14:30:00,39.87,39.91,39.86,39.89,87700.0,30.8237,30.8546,30.8159,30.8391,87700.0
2015-03-26 14:40:00,39.89,39.93,39.87,39.87,72900.0,30.8391,30.8701,30.8237,30.8237,72900.0
2015-03-26 14:50:00,39.87,39.87,39.82,39.85,241200.0,30.8237,30.8237,30.785,30.8082,241200.0
2015-03-26 15:00:00,39.84,39.85,39.81,39.83,78200.0,30.8005,30.8082,30.7773,30.7928,78200.0
2015-03-26 15:10:00,39.83,39.84,39.77,39.78,81100.0,30.7928,30.8005,30.7464,30.7541,81100.0
2015-03-26 15:20:00,39.78,39.84,39.77,39.83,93400.0,30.7541,30.8005,30.7464,30.7928,93400.0
2015-03-26 15:30:00,39.83,39.94,39.8,39.86,148000.0,30.7928,30.8778,30.7696,30.8159,148000.0
2015-03-26 15:40:00,39.87,39.89,39.8,39.86,239800.0,30.8237,30.8391,30.7696,30.8159,239800.0
2015-03-26 15:50:00,39.86,39.87,39.79,39.8,389700.0,30.8159,30.8237,30.7618,30.7696,389700.0
2015-03-27 09:30:00,39.65,39.73,39.48,39.57,244200.0,30.6536,30.7154,30.5222,30.5917,244200.0
2015-03-27 09:40:00,39.55,39.55,39.39,39.53,90200.0,30.5763,30.5763,30.4526,30.5608,90200.0
2015-03-27 09:50:00,39.53,39.59,39.51,39.58,92300.0,30.5608,30.6072,30.5454,30.5995,92300.0
2015-03-27 10:00:00,39.57,39.6,39.48,39.53,201900.0,30.5917,30.6149,30.5222,30.5608,201900.0
2015-03-27 10:10:00,39.53,39.55,39.44,39.54,159700.0,30.5608,30.5763,30.4912,30.5686,159700.0
2015-03-27 10:20:00,39.55,39.62,39.55,39.59,82200.0,30.5763,30.6304,30.5763,30.6072,82200.0
2015-03-27 10:30:00,39.58,39.6,39.51,39.59,58600.0,30.5995,30.6149,30.5454,30.6072,58600.0
2015-03-27 10:40:00,39.6,39.63,39.56,39.61,39400.0,30.6149,30.6381,30.584,30.6227,39400.0
2015-03-27 10:50:00,39.62,39.75,39.6,39.74,64200.0,30.6304,30.7309,30.6149,30.7232,64200.0
2015-03-27 11:00:00,39.73,39.73,39.7,39.71,58000.0,30.7154,30.7154,30.6922,30.7,58000.0
2015-03-27 11:10:00,39.7,39.7,39.62,39.63,76600.0,30.6922,30.6922,30.6304,30.6381,76600.0
2015-03-27 11:20:00,39.63,39.64,39.52,39.52,95900.0,30.6381,30.6459,30.5531,30.5531,95900.0
2015-03-27 11:30:00,39.51,39.58,39.51,39.57,55300.0,30.5454,30.5995,30.5454,30.5917,55300.0
2015-03-27 11:40:00,39.57,39.57,39.53,39.56,41400.0,30.5917,30.5917,30.5608,30.584,41400.0
2015-03-27 11:50:00,39.56,39.58,39.52,39.58,75600.0,30.584,30.5995,30.5531,30.5995,75600.0
2015-03-27 12:00:00,39.58,39.58,39.56,39.57,42000.0,30.5995,30.5995,30.584,30.5917,42000.0
2015-03-27 12:10:00,39.58,39.59,39.51,39.52,57000.0,30.5995,30.6072,30.5454,30.5531,57000.0
2015-03-27 12:20:00,39.52,39.55,39.48,39.51,83700.0,30.5531,30.5763,30.5222,30.5454,83700.0
2015-03-27 12:30:00,39.5,39.57,39.5,39.55,50900.0,30.5376,30.5917,30.5376,30.5763,50900.0
2015-03-27 12:40:00,39.55,39.55,39.47,39.47,62800.0,30.5763,30.5763,30.5144,30.5144,62800.0
2015-03-27 12:50:00,39.48,39.52,39.48,39.5,56000.0,30.5222,30.5531,30.5222,30.5376,56000.0
2015-03-27 13:00:00,39.5,39.5,39.43,39.45,25900.0,30.5376,30.5376,30.4835,30.499,25900.0
2015-03-27 13:10:00,39.44,39.45,39.38,39.43,60800.0,30.4912,30.499,30.4449,30.4835,60800.0
2015-03-27 13:20:00,39.43,39.46,39.42,39.43,46800.0,30.4835,30.5067,30.4758,30.4835,46800.0
2015-03-27 13:30:00,39.43,39.45,39.42,39.43,48900.0,30.4835,30.499,30.4758,30.4835,48900.0
2015-03-27 13:40:00,39.43,39.45,39.4,39.42,52800.0,30.4835,30.499,30.4603,30.4758,52800.0
2015-03-27 13:50:00,39.43,39.47,39.42,39.46,42500.0,30.4835,30.5144,30.4758,30.5067,42500.0
2015-03-27 14:00:00,39.46,39.49,39.44,39.46,45100.0,30.5067,30.5299,30.4912,30.5067,45100.0
2015-03-27 14:10:00,39.47,39.49,39.42,39.44,47800.0,30.5144,30.5299,30.4758,30.4912,47800.0
2015-03-27 14:20:00,39.43,39.56,39.42,39.56,209800.0,30.4835,30.584,30.4758,30.584,209800.0
2015-03-27 14:30:00,39.56,39.56,39.52,39.52,79200.0,30.584,30.584,30.5531,30.5531,79200.0
2015-03-27 14:40:00,39.52,39.59,39.52,39.58,91800.0,30.5531,30.6072,30.5531,30.5995,91800.0
2015-03-27 14:50:00,39.59,39.59,39.57,39.59,58900.0,30.6072,30.6072,30.5917,30.6072,58900.0
2015-03-27 15:00:00,39.59,39.71,39.58,39.7,295700.0,30.6072,30.7,30.5995,30.6922,295700.0
2015-03-27 15:10:00,39.7,39.7,39.61,39.62,68600.0,30.6922,30.6922,30.6227,30.6304,68600.0
2015-03-27 15:20:00,39.61,39.7,39.61,39.7,174600.0,30.6227,30.6922,30.6227,30.6922,174600.0
2015-03-27 15:30:00,39.71,39.79,39.69,39.75,245600.0,30.7,30.7618,30.6845,30.7309,245600.0
2015-03-27 15:40:00,39.75,39.75,39.65,39.67,186200.0,30.7309,30.7309,30.6536,30.6691,186200.0
2015-03-27 15:50:00,39.67,39.77,39.66,39.74,533500.0,30.6691,30.7464,30.6613,30.7232,533500.0
2015-03-30 09:30:00,39.95,40.19,39.86,40.18,118500.0,30.8855,31.0711,30.8159,31.0633,118500.0
2015-03-30 09:40:00,40.17,40.34,40.15,40.29,66700.0,31.0556,31.187,31.0401,31.1484,66700.0
2015-03-30 09:50:00,40.31,40.37,40.28,40.37,62600.0,31.1638,31.2102,31.1406,31.2102,62600.0
2015-03-30 10:00:00,40.36,40.37,40.29,40.36,77000.0,31.2025,31.2102,31.1484,31.2025,77000.0
2015-03-30 10:10:00,40.35,40.38,40.31,40.32,74100.0,31.1948,31.218,31.1638,31.1716,74100.0
2015-03-30 10:20:00,40.32,40.33,40.22,40.29,96700.0,31.1716,31.1793,31.0943,31.1484,96700.0
2015-03-30 10:30:00,40.28,40.3,40.26,40.3,96700.0,31.1406,31.1561,31.1252,31.1561,96700.0
2015-03-30 10:40:00,40.3,40.33,40.27,40.32,74100.0,31.1561,31.1793,31.1329,31.1716,74100.0
2015-03-30 10:50:00,40.32,40.36,40.32,40.33,41100.0,31.1716,31.2025,31.1716,31.1793,41100.0
2015-03-30 11:00:00,40.33,40.36,40.3,40.34,53100.0,31.1793,31.2025,31.1561,31.187,53100.0
2015-03-30 11:10:00,40.34,40.34,40.29,40.3,47200.0,31.187,31.187,31.1484,31.1561,47200.0
2015-03-30 11:20:00,40.29,40.31,40.27,40.27,32700.0,31.1484,31.1638,31.1329,31.1329,32700.0
2015-03-30 11:30:00,40.28,40.34,40.28,40.34,68900.0,31.1406,31.187,31.1406,31.187,68900.0
2015-03-30 11:40:00,40.33,40.35,40.31,40.32,38400.0,31.1793,31.1948,31.1638,31.1716,38400.0
2015-03-30 11:50:00,40.32,40.34,40.3,40.32,33100.0,31.1716,31.187,31.1561,31.1716,33100.0
2015-03-30 12:00:00,40.32,40.35,40.3,40.33,40500.0,31.1716,31.1948,31.1561,31.1793,40500.0
2015-03-30 12:10:00,40.32,40.37,40.31,40.35,52200.0,31.1716,31.2102,31.1638,31.1948,52200.0
2015-03-30 12:20:00,40.35,40.38,40.34,40.35,20200.0,31.1948,31.218,31.187,31.1948,20200.0
2015-03-30 12:30:00,40.35,40.37,40.34,40.36,25700.0,31.1948,31.2102,31.187,31.2025,25700.0
2015-03-30 12:40:00,40.37,40.4,40.36,40.4,37600.0,31.2102,31.2334,31.2025,31.2334,37600.0
2015-03-30 12:50:00,40.4,40.41,40.37,40.39,39200.0,31.2334,31.2412,31.2102,31.2257,39200.0
2015-03-30 13:00:00,40.38,40.41,40.36,40.4,61100.0,31.218,31.2412,31.2025,31.2334,61100.0
2015-03-30 13:10:00,40.4,40.42,40.36,40.42,46800.0,31.2334,31.2489,31.2025,31.2489,46800.0
2015-03-30 13:20:00,40.41,40.47,40.4,40.47,42100.0,31.2412,31.2875,31.2334,31.2875,42100.0
2015-03-30 13:30:00,40.47,40.49,40.44,40.47,62400.0,31.2875,31.303,31.2643,31.2875,62400.0
2015-03-30 13:40:00,40.46,40.47,40.42,40.42,43600.0,31.2798,31.2875,31.2489,31.2489,43600.0
2015-03-30 13:50:00,40.42,40.44,40.37,40.39,70200.0,31.2489,31.2643,31.2102,31.2257,70200.0
2015-03-30 14:00:00,40.38,40.44,40.38,40.4,60000.0,31.218,31.2643,31.218,31.2334,60000.0
2015-03-30 14:10:00,40.4,40.41,40.38,40.38,35000.0,31.2334,31.2412,31.218,31.218,35000.0
2015-03-30 14:20:00,40.38,40.4,40.36,40.38,45600.0,31.218,31.2334,31.2025,31.218,45600.0
2015-03-30 14:30:00,40.39,40.42,40.38,40.4,29800.0,31.2257,31.2489,31.218,31.2334,29800.0
2015-03-30 14:40:00,40.4,40.41,40.39,40.41,29700.0,31.2334,31.2412,31.2257,31.2412,29700.0
2015-03-30 14:50:00,40.4,40.41,40.4,40.41,34200.0,31.2334,31.2412,31.2334,31.2412,34200.0
2015-03-30 15:00:00,40.41,40.41,40.39,40.4,112200.0,31.2412,31.2412,31.2257,31.2334,112200.0
2015-03-30 15:10:00,40.39,40.4,40.36,40.4,65300.0,31.2257,31.2334,31.2025,31.2334,65300.0
2015-03-30 15:20:00,40.4,40.4,40.3,40.3,91900.0,31.2334,31.2334,31.1561,31.1561,91900.0
2015-03-30 15:30:00,40.3,40.31,40.25,40.27,177200.0,31.1561,31.1638,31.1175,31.1329,177200.0
2015-03-30 15:40:00,40.27,40.31,40.26,40.27,315600.0,31.1329,31.1638,31.1252,31.1329,315600.0
2015-03-30 15:50:00,40.28,40.29,40.25,40.28,452700.0,31.1406,31.1484,31.1175,31.1406,452700.0
2015-03-31 09:30:00,40.0,40.12,39.86,40.03,147800.0,30.9242,31.017,30.8159,30.9474,147800.0
2015-03-31 09:40:00,40.03,40.04,39.94,40.0,81800.0,30.9474,30.9551,30.8778,30.9242,81800.0
2015-03-31 09:50:00,40.0,40.06,39.94,39.99,46900.0,30.9242,30.9706,30.8778,30.9164,46900.0
2015-03-31 10:00:00,39.99,40.05,39.98,40.01,53700.0,30.9164,30.9628,30.9087,30.9319,53700.0
2015-03-31 10:10:00,40.02,40.06,39.99,40.02,36300.0,30.9396,30.9706,30.9164,30.9396,36300.0
2015-03-31 10:20:00,40.02,40.05,40.0,40.04,49600.0,30.9396,30.9628,30.9242,30.9551,49600.0
2015-03-31 10:30:00,40.04,40.1,40.03,40.08,28000.0,30.9551,31.0015,30.9474,30.986,28000.0
2015-03-31 10:40:00,40.08,40.12,40.06,40.06,71300.0,30.986,31.017,30.9706,30.9706,71300.0
2015-03-31 10:50:00,40.07,40.07,40.03,40.04,39400.0,30.9783,30.9783,30.9474,30.9551,39400.0
2015-03-31 11:00:00,40.04,40.08,40.03,40.07,51500.0,30.9551,30.986,30.9474,30.9783,51500.0
2015-03-31 11:10:00,40.07,40.13,40.07,40.12,33900.0,30.9783,31.0247,30.9783,31.017,33900.0
2015-03-31 11:20:00,40.12,40.14,40.11,40.11,26500.0,31.017,31.0324,31.0092,31.0092,26500.0
2015-03-31 11:30:00,40.11,40.12,40.06,40.08,46100.0,31.0092,31.017,30.9706,30.986,46100.0
2015-03-31 11:40:00,40.08,40.12,40.06,40.1,35900.0,30.986,31.017,30.9706,31.0015,35900.0
2015-03-31 11:50:00,40.11,40.16,40.11,40.15,37900.0,31.0092,31.0479,31.0092,31.0401,37900.0
2015-03-31 12:00:00,40.14,40.15,40.1,40.13,36600.0,31.0324,31.0401,31.0015,31.0247,36600.0
2015-03-31 12:10:00,40.12,40.15,40.11,40.15,14200.0,31.017,31.0401,31.0092,31.0401,14200.0
2015-03-31 12:20:00,40.15,40.17,40.13,40.16,25900.0,31.0401,31.0556,31.0247,31.0479,25900.0
2015-03-31 12:30:00,40.17,40.21,40.14,40.2,29800.0,31.0556,31.0865,31.0324,31.0788,29800.0
2015-03-31 12:40:00,40.2,40.21,40.17,40.18,17600.0,31.0788,31.0865,31.0556,31.0633,17600.0
2015-03-31 12:50:00,40.18,40.2,40.15,40.19,29300.0,31.0633,31.0788,31.0401,31.0711,29300.0
2015-03-31 13:00:00,40.2,40.21,40.18,40.18,24100.0,31.0788,31.0865,31.0633,31.0633,24100.0
2015-03-31 13:10:00,40.19,40.23,40.17,40.22,54600.0,31.0711,31.102,31.0556,31.0943,54600.0
2015-03-31 13:20:00,40.22,40.23,40.2,40.21,14200.0,31.0943,31.102,31.0788,31.0865,14200.0
2015-03-31 13:30:00,40.21,40.28,40.2,40.26,42900.0,31.0865,31.1406,31.0788,31.1252,42900.0
2015-03-31 13:40:00,40.27,40.29,40.23,40.25,35000.0,31.1329,31.1484,31.102,31.1175,35000.0
2015-03-31 13:50:00,40.25,40.25,40.2,40.22,37200.0,31.1175,31.1175,31.0788,31.0943,37200.0
2015-03-31 14:00:00,40.21,40.25,40.21,40.24,33500.0,31.0865,31.1175,31.0865,31.1097,33500.0
2015-03-31 14:10:00,40.24,40.27,40.24,40.26,37500.0,31.1097,31.1329,31.1097,31.1252,37500.0
2015-03-31 14:20:00,40.25,40.28,40.23,40.26,44900.0,31.1175,31.1406,31.102,31.1252,44900.0
2015-03-31 14:30:00,40.26,40.26,40.2,40.22,64200.0,31.1252,31.1252,31.0788,31.0943,64200.0
2015-03-31 14:40:00,40.22,40.23,40.19,40.23,56500.0,31.0943,31.102,31.0711,31.102,56500.0
2015-03-31 14:50:00,40.23,40.27,40.21,40.26,60100.0,31.102,31.1329,31.0865,31.1252,60100.0
2015-03-31 15:00:00,40.26,40.26,40.17,40.22,141000.0,31.1252,31.1252,31.0556,31.0943,141000.0
2015-03-31 15:10:00,40.22,40.23,40.15,40.18,148400.0,31.0943,31.102,31.0401,31.0633,148400.0
2015-03-31 15:20:00,40.18,40.2,40.14,40.16,166000.0,31.0633,31.0788,31.0324,31.0479,166000.0
2015-03-31 15:30:00,40.15,40.21,40.11,40.21,238900.0,31.0401,31.0865,31.0092,31.0865,238900.0
2015-03-31 15:40:00,40.2,40.27,40.19,40.27,150800.0,31.0788,31.1329,31.0711,31.1329,150800.0
2015-03-31 15:50:00,40.26,40.32,40.23,40.23,476000.0,31.1252,31.1716,31.102,31.102,476000.0
2015-04-01 09:30:00,40.22,40.22,39.91,39.96,209500.0,31.0943,31.0943,30.8546,30.8933,209500.0
2015-04-01 09:40:00,39.96,40.05,39.94,39.96,186700.0,30.8933,30.9628,30.8778,30.8933,186700.0
2015-04-01 09:50:00,39.97,39.98,39.87,39.94,211400.0,30.901,30.9087,30.8237,30.8778,211400.0
2015-04-01 10:00:00,39.92,40.01,39.9,40.0,115300.0,30.8623,30.9319,30.8469,30.9242,115300.0
2015-04-01 10:10:00,40.01,40.07,39.99,40.05,69700.0,30.9319,30.9783,30.9164,30.9628,69700.0
2015-04-01 10:20:00,40.04,40.12,40.03,40.09,68300.0,30.9551,31.017,30.9474,30.9938,68300.0
2015-04-01 10:30:00,40.1,40.12,40.05,40.07,59100.0,31.0015,31.017,30.9628,30.9783,59100.0
2015-04-01 10:40:00,40.07,40.25,40.07,40.25,62100.0,30.9783,31.1175,30.9783,31.1175,62100.0
2015-04-01 10:50:00,40.26,40.34,40.25,40.3,70400.0,31.1252,31.187,31.1175,31.1561,70400.0
2015-04-01 11:00:00,40.3,40.32,40.28,40.31,56200.0,31.1561,31.1716,31.1406,31.1638,56200.0
2015-04-01 11:10:00,40.31,40.41,40.31,40.41,102000.0,31.1638,31.2412,31.1638,31.2412,102000.0
2015-04-01 11:20:00,40.4,40.41,40.33,40.35,120000.0,31.2334,31.2412,31.1793,31.1948,120000.0
2015-04-01 11:30:00,40.34,40.35,40.25,40.26,42900.0,31.187,31.1948,31.1175,31.1252,42900.0
2015-04-01 11:40:00,40.26,40.28,40.19,40.23,86500.0,31.1252,31.1406,31.0711,31.102,86500.0
2015-04-01 11:50:00,40.23,40.25,40.17,40.18,43500.0,31.102,31.1175,31.0556,31.0633,43500.0
2015-04-01 12:00:00,40.18,40.19,40.15,40.18,56100.0,31.0633,31.0711,31.0401,31.0633,56100.0
2015-04-01 12:10:00,40.18,40.2,40.13,40.15,134000.0,31.0633,31.0788,31.0247,31.0401,134000.0
2015-04-01 12:20:00,40.15,40.16,40.09,40.14,95800.0,31.0401,31.0479,30.9938,31.0324,95800.0
2015-04-01 12:30:00,40.14,40.2,40.13,40.2,45900.0,31.0324,31.0788,31.0247,31.0788,45900.0
2015-04-01 12:40:00,40.2,40.22,40.17,40.2,31500.0,31.0788,31.0943,31.0556,31.0788,31500.0
2015-04-01 12:50:00,40.2,40.24,40.19,40.2,38200.0,31.0788,31.1097,31.0711,31.0788,38200.0
2015-04-01 13:00:00,40.19,40.2,40.12,40.15,35300.0,31.0711,31.0788,31.017,31.0401,35300.0
2015-04-01 13:10:00,40.16,40.17,40.13,40.14,68300.0,31.0479,31.0556,31.0247,31.0324,68300.0
2015-04-01 13:20:00,40.13,40.16,40.11,40.16,49500.0,31.0247,31.0479,31.0092,31.0479,49500.0
2015-04-01 13:30:00,40.16,40.18,40.14,40.16,46000.0,31.0479,31.0633,31.0324,31.0479,46000.0
2015-04-01 13:40:00,40.16,40.25,40.16,40.24,52400.0,31.0479,31.1175,31.0479,31.1097,52400.0
2015-04-01 13:50:00,40.24,40.25,40.21,40.23,34400.0,31.1097,31.1175,31.0865,31.102,34400.0
2015-04-01 14:00:00,40.23,40.26,40.21,40.22,76000.0,31.102,31.1252,31.0865,31.0943,76000.0
2015-04-01 14:10:00,40.22,40.23,40.14,40.18,70300.0,31.0943,31.102,31.0324,31.0633,70300.0
2015-04-01 14:20:00,40.17,40.19,40.13,40.14,52000.0,31.0556,31.0711,31.0247,31.0324,52000.0
2015-04-01 14:30:00,40.13,40.17,40.12,40.17,59300.0,31.0247,31.0556,31.017,31.0556,59300.0
2015-04-01 14:40:00,40.16,40.2,40.13,40.19,66300.0,31.0479,31.0788,31.0247,31.0711,66300.0
2015-04-01 14:50:00,40.19,40.2,40.16,40.16,41700.0,31.0711,31.0788,31.0479,31.0479,41700.0
2015-04-01 15:00:00,40.16,40.2,40.14,40.15,137500.0,31.0479,31.0788,31.0324,31.0401,137500.0
2015-04-01 15:10:00,40.16,40.19,40.15,40.15,84700.0,31.0479,31.0711,31.0401,31.0401,84700.0
2015-04-01 15:20:00,40.15,40.2,40.15,40.15,107000.0,31.0401,31.0788,31.0401,31.0401,107000.0
2015-04-01 15:30:00,40.15,40.25,40.14,40.2,216100.0,31.0401,31.1175,31.0324,31.0788,216100.0
2015-04-01 15:40:00,40.2,40.21,40.15,40.2,299700.0,31.0788,31.0865,31.0401,31.0788,299700.0
2015-04-01 15:50:00,40.19,40.23,40.15,40.23,464100.0,31.0711,31.102,31.0401,31.102,464100.0
2015-04-02 09:30:00,40.22,40.26,40.01,40.2,149500.0,31.0943,31.1252,30.9319,31.0788,149500.0
2015-04-02 09:40:00,40.22,40.4,40.2,40.39,120100.0,31.0943,31.2334,31.0788,31.2257,120100.0
2015-04-02 09:50:00,40.39,40.49,40.39,40.44,86000.0,31.2257,31.303,31.2257,31.2643,86000.0
2015-04-02 10:00:00,40.44,40.48,40.37,40.39,92200.0,31.2643,31.2953,31.2102,31.2257,92200.0
2015-04-02 10:10:00,40.39,40.45,40.38,40.45,89700.0,31.2257,31.2721,31.218,31.2721,89700.0
2015-04-02 10:20:00,40.45,40.46,40.38,40.41,61700.0,31.2721,31.2798,31.218,31.2412,61700.0
2015-04-02 10:30:00,40.41,40.46,40.34,40.37,87500.0,31.2412,31.2798,31.187,31.2102,87500.0
2015-04-02 10:40:00,40.36,40.4,40.33,40.34,34900.0,31.2025,31.2334,31.1793,31.187,34900.0
2015-04-02 10:50:00,40.34,40.37,40.32,40.33,41100.0,31.187,31.2102,31.1716,31.1793,41100.0
2015-04-02 11:00:00,40.32,40.37,40.3,40.36,25400.0,31.1716,31.2102,31.1561,31.2025,25400.0
2015-04-02 11:10:00,40.36,40.36,40.31,40.34,36700.0,31.2025,31.2025,31.1638,31.187,36700.0
2015-04-02 11:20:00,40.34,40.37,40.33,40.35,53800.0,31.187,31.2102,31.1793,31.1948,53800.0
2015-04-02 11:30:00,40.35,40.38,40.34,40.34,21100.0,31.1948,31.218,31.187,31.187,21100.0
2015-04-02 11:40:00,40.35,40.36,40.33,40.36,32300.0,31.1948,31.2025,31.1793,31.2025,32300.0
2015-04-02 11:50:00,40.36,40.37,40.3,40.33,37700.0,31.2025,31.2102,31.1561,31.1793,37700.0
2015-04-02 12:00:00,40.32,40.32,40.25,40.26,28700.0,31.1716,31.1716,31.1175,31.1252,28700.0
2015-04-02 12:10:00,40.26,40.28,40.23,40.25,28900.0,31.1252,31.1406,31.102,31.1175,28900.0
2015-04-02 12:20:00,40.25,40.3,40.24,40.29,24000.0,31.1175,31.1561,31.1097,31.1484,24000.0
2015-04-02 12:30:00,40.29,40.35,40.28,40.35,16800.0,31.1484,31.1948,31.1406,31.1948,16800.0
2015-04-02 12:40:00,40.34,40.36,40.34,40.35,64700.0,31.187,31.2025,31.187,31.1948,64700.0
2015-04-02 12:50:00,40.35,40.37,40.33,40.34,20100.0,31.1948,31.2102,31.1793,31.187,20100.0
2015-04-02 13:00:00,40.33,40.36,40.32,40.36,62300.0,31.1793,31.2025,31.1716,31.2025,62300.0
2015-04-02 13:10:00,40.35,40.42,40.35,40.41,34200.0,31.1948,31.2489,31.1948,31.2412,34200.0
2015-04-02 13:20:00,40.42,40.44,40.41,40.41,42800.0,31.2489,31.2643,31.2412,31.2412,42800.0
2015-04-02 13:30:00,40.42,40.43,40.37,40.37,42600.0,31.2489,31.2566,31.2102,31.2102,42600.0
2015-04-02 13:40:00,40.37,40.38,40.34,40.37,33000.0,31.2102,31.218,31.187,31.2102,33000.0
2015-04-02 13:50:00,40.38,40.39,40.36,40.37,24100.0,31.218,31.2257,31.2025,31.2102,24100.0
2015-04-02 14:00:00,40.37,40.38,40.36,40.38,30300.0,31.2102,31.218,31.2025,31.218,30300.0
2015-04-02 14:10:00,40.38,40.5,40.37,40.5,75900.0,31.218,31.3107,31.2102,31.3107,75900.0
2015-04-02 14:20:00,40.49,40.5,40.46,40.48,68900.0,31.303,31.3107,31.2798,31.2953,68900.0
2015-04-02 14:30:00,40.48,40.48,40.44,40.46,84200.0,31.2953,31.2953,31.2643,31.2798,84200.0
2015-04-02 14:40:00,40.46,40.47,40.43,40.44,92500.0,31.2798,31.2875,31.2566,31.2643,92500.0
2015-04-02 14:50:00,40.44,40.46,40.39,40.39,159600.0,31.2643,31.2798,31.2257,31.2257,159600.0
2015-04-02 15:00:00,40.39,40.41,40.38,40.41,39400.0,31.2257,31.2412,31.218,31.2412,39400.0
2015-04-02 15:10:00,40.41,40.46,40.4,40.44,150600.0,31.2412,31.2798,31.2334,31.2643,150600.0
2015-04-02 15:20:00,40.45,40.48,40.44,40.48,101200.0,31.2721,31.2953,31.2643,31.2953,101200.0
2015-04-02 15:30:00,40.48,40.48,40.44,40.45,111900.0,31.2953,31.2953,31.2643,31.2721,111900.0
2015-04-02 15:40:00,40.44,40.52,40.43,40.52,175700.0,31.2643,31.3262,31.2566,31.3262,175700.0
2015-04-02 15:50:00,40.52,40.56,40.51,40.55,563800.0,31.3262,31.3571,31.3185,31.3494,563800.0
2015-04-06 09:30:00,40.14,40.14,39.96,39.98,203900.0,31.0324,31.0324,30.8933,30.9087,203900.0
2015-04-06 09:40:00,39.99,40.05,39.96,40.04,161400.0,30.9164,30.9628,30.8933,30.9551,161400.0
2015-04-06 09:50:00,40.04,40.21,40.03,40.15,85200.0,30.9551,31.0865,30.9474,31.0401,85200.0
2015-04-06 10:00:00,40.15,40.3,40.15,40.21,102100.0,31.0401,31.1561,31.0401,31.0865,102100.0
2015-04-06 10:10:00,40.21,40.24,40.15,40.21,64400.0,31.0865,31.1097,31.0401,31.0865,64400.0
2015-04-06 10:20:00,40.22,40.3,40.2,40.27,126200.0,31.0943,31.1561,31.0788,31.1329,126200.0
2015-04-06 10:30:00,40.28,40.37,40.27,40.35,205300.0,31.1406,31.2102,31.1329,31.1948,205300.0
2015-04-06 10:40:00,40.35,40.42,40.34,40.42,118900.0,31.1948,31.2489,31.187,31.2489,118900.0
2015-04-06 10:50:00,40.42,40.44,40.35,40.35,149600.0,31.2489,31.2643,31.1948,31.1948,149600.0
2015-04-06 11:00:00,40.35,40.39,40.32,40.37,77700.0,31.1948,31.2257,31.1716,31.2102,77700.0
2015-04-06 11:10:00,40.38,40.4,40.28,40.31,120300.0,31.218,31.2334,31.1406,31.1638,120300.0
2015-04-06 11:20:00,40.3,40.34,40.29,40.34,40200.0,31.1561,31.187,31.1484,31.187,40200.0
2015-04-06 11:30:00,40.33,40.37,40.32,40.36,50400.0,31.1793,31.2102,31.1716,31.2025,50400.0
2015-04-06 11:40:00,40.37,40.44,40.36,40.43,84900.0,31.2102,31.2643,31.2025,31.2566,84900.0
2015-04-06 11:50:00,40.43,40.45,40.41,40.45,70000.0,31.2566,31.2721,31.2412,31.2721,70000.0
2015-04-06 12:00:00,40.45,40.47,40.43,40.44,73000.0,31.2721,31.2875,31.2566,31.2643,73000.0
2015-04-06 12:10:00,40.44,40.51,40.44,40.51,96500.0,31.2643,31.3185,31.2643,31.3185,96500.0
2015-04-06 12:20:00,40.51,40.6,40.5,40.53,76100.0,31.3185,31.388,31.3107,31.3339,76100.0
2015-04-06 12:30:00,40.53,40.54,40.49,40.49,87900.0,31.3339,31.3417,31.303,31.303,87900.0
2015-04-06 12:40:00,40.49,40.53,40.47,40.51,46300.0,31.303,31.3339,31.2875,31.3185,46300.0
2015-04-06 12:50:00,40.5,40.52,40.49,40.49,25000.0,31.3107,31.3262,31.303,31.303,25000.0
2015-04-06 13:00:00,40.49,40.52,40.49,40.51,29400.0,31.303,31.3262,31.303,31.3185,29400.0
2015-04-06 13:10:00,40.51,40.54,40.48,40.53,47900.0,31.3185,31.3417,31.2953,31.3339,47900.0
2015-04-06 13:20:00,40.52,40.58,40.52,40.58,90200.0,31.3262,31.3726,31.3262,31.3726,90200.0
2015-04-06 13:30:00,40.58,40.59,40.55,40.56,45700.0,31.3726,31.3803,31.3494,31.3571,45700.0
2015-04-06 13:40:00,40.55,40.57,40.55,40.55,36100.0,31.3494,31.3648,31.3494,31.3494,36100.0
2015-04-06 13:50:00,40.56,40.56,40.5,40.52,50200.0,31.3571,31.3571,31.3107,31.3262,50200.0
2015-04-06 14:00:00,40.52,40.53,40.51,40.53,62900.0,31.3262,31.3339,31.3185,31.3339,62900.0
2015-04-06 14:10:00,40.53,40.59,40.51,40.57,63800.0,31.3339,31.3803,31.3185,31.3648,63800.0
2015-04-06 14:20:00,40.58,40.58,40.55,40.55,54500.0,31.3726,31.3726,31.3494,31.3494,54500.0
2015-04-06 14:30:00,40.56,40.61,40.56,40.61,33100.0,31.3571,31.3958,31.3571,31.3958,33100.0
2015-04-06 14:40:00,40.61,40.61,40.57,40.57,35700.0,31.3958,31.3958,31.3648,31.3648,35700.0
2015-04-06 14:50:00,40.57,40.58,40.54,40.57,25100.0,31.3648,31.3726,31.3417,31.3648,25100.0
2015-04-06 15:00:00,40.57,40.58,40.51,40.54,59900.0,31.3648,31.3726,31.3185,31.3417,59900.0
2015-04-06 15:10:00,40.53,40.53,40.48,40.48,100800.0,31.3339,31.3339,31.2953,31.2953,100800.0
2015-04-06 15:20:00,40.48,40.52,40.48,40.51,103600.0,31.2953,31.3262,31.2953,31.3185,103600.0
2015-04-06 15:30:00,40.51,40.54,40.49,40.51,107400.0,31.3185,31.3417,31.303,31.3185,107400.0
2015-04-06 15:40:00,40.5,40.52,40.47,40.48,129900.0,31.3107,31.3262,31.2875,31.2953,129900.0
2015-04-06 15:50:00,40.47,40.5,40.46,40.49,286900.0,31.2875,31.3107,31.2798,31.303,286900.0
2015-04-07 09:30:00,40.51,40.83,40.36,40.82,116000.0,31.3185,31.5659,31.2025,31.5581,116000.0
2015-04-07 09:40:00,40.82,40.83,40.71,40.71,181300.0,31.5581,31.5659,31.4731,31.4731,181300.0
2015-04-07 09:50:00,40.72,40.74,40.62,40.68,261700.0,31.4808,31.4963,31.4035,31.4499,261700.0
2015-04-07 10:00:00,40.68,40.69,40.51,40.53,173600.0,31.4499,31.4576,31.3185,31.3339,173600.0
2015-04-07 10:10:00,40.51,40.61,40.47,40.58,131600.0,31.3185,31.3958,31.2875,31.3726,131600.0
2015-04-07 10:20:00,40.58,40.6,40.54,40.58,25100.0,31.3726,31.388,31.3417,31.3726,25100.0
2015-04-07 10:30:00,40.58,40.62,40.55,40.55,41700.0,31.3726,31.4035,31.3494,31.3494,41700.0
2015-04-07 10:40:00,40.56,40.56,40.51,40.51,55500.0,31.3571,31.3571,31.3185,31.3185,55500.0
2015-04-07 10:50:00,40.5,40.52,40.48,40.48,62900.0,31.3107,31.3262,31.2953,31.2953,62900.0
2015-04-07 11:00:00,40.48,40.49,40.42,40.42,60100.0,31.2953,31.303,31.2489,31.2489,60100.0
2015-04-07 11:10:00,40.43,40.47,40.42,40.45,98500.0,31.2566,31.2875,31.2489,31.2721,98500.0
2015-04-07 11:20:00,40.44,40.51,40.44,40.48,78500.0,31.2643,31.3185,31.2643,31.2953,78500.0
2015-04-07 11:30:00,40.47,40.56,40.47,40.55,51700.0,31.2875,31.3571,31.2875,31.3494,51700.0
2015-04-07 11:40:00,40.55,40.56,40.52,40.55,41600.0,31.3494,31.3571,31.3262,31.3494,41600.0
2015-04-07 11:50:00,40.54,40.55,40.53,40.54,67400.0,31.3417,31.3494,31.3339,31.3417,67400.0
2015-04-07 12:00:00,40.55,40.56,40.53,40.55,46100.0,31.3494,31.3571,31.3339,31.3494,46100.0
2015-04-07 12:10:00,40.55,40.56,40.52,40.52,108800.0,31.3494,31.3571,31.3262,31.3262,108800.0
2015-04-07 12:20:00,40.52,40.54,40.51,40.53,46100.0,31.3262,31.3417,31.3185,31.3339,46100.0
2015-04-07 12:30:00,40.53,40.55,40.53,40.54,42100.0,31.3339,31.3494,31.3339,31.3417,42100.0
2015-04-07 12:40:00,40.55,40.55,40.5,40.51,68400.0,31.3494,31.3494,31.3107,31.3185,68400.0
2015-04-07 12:50:00,40.51,40.53,40.51,40.51,91600.0,31.3185,31.3339,31.3185,31.3185,91600.0
2015-04-07 13:00:00,40.52,40.55,40.5,40.54,64700.0,31.3262,31.3494,31.3107,31.3417,64700.0
2015-04-07 13:10:00,40.55,40.57,40.54,40.57,95100.0,31.3494,31.3648,31.3417,31.3648,95100.0
2015-04-07 13:20:00,40.57,40.57,40.54,40.54,31000.0,31.3648,31.3648,31.3417,31.3417,31000.0
2015-04-07 13:30:00,40.55,40.57,40.54,40.56,41600.0,31.3494,31.3648,31.3417,31.3571,41600.0
2015-04-07 13:40:00,40.57,40.57,40.53,40.55,90700.0,31.3648,31.3648,31.3339,31.3494,90700.0
2015-04-07 13:50:00,40.54,40.55,40.5,40.51,50100.0,31.3417,31.3494,31.3107,31.3185,50100.0
2015-04-07 14:00:00,40.52,40.65,40.51,40.64,271600.0,31.3262,31.4267,31.3185,31.419,271600.0
2015-04-07 14:10:00,40.65,40.75,40.64,40.7,77900.0,31.4267,31.504,31.419,31.4654,77900.0
2015-04-07 14:20:00,40.7,40.75,40.68,40.75,54500.0,31.4654,31.504,31.4499,31.504,54500.0
2015-04-07 14:30:00,40.74,40.76,40.73,40.75,49600.0,31.4963,31.5117,31.4885,31.504,49600.0
2015-04-07 14:40:00,40.75,40.77,40.74,40.77,84900.0,31.504,31.5195,31.4963,31.5195,84900.0
2015-04-07 14:50:00,40.77,40.8,40.73,40.73,119900.0,31.5195,31.5427,31.4885,31.4885,119900.0
2015-04-07 15:00:00,40.73,40.74,40.71,40.73,78500.0,31.4885,31.4963,31.4731,31.4885,78500.0
2015-04-07 15:10:00,40.72,40.73,40.67,40.7,113800.0,31.4808,31.4885,31.4422,31.4654,113800.0
2015-04-07 15:20:00,40.69,40.7,40.65,40.68,108200.0,31.4576,31.4654,31.4267,31.4499,108200.0
2015-04-07 15:30:00,40.68,40.7,40.65,40.66,131400.0,31.4499,31.4654,31.4267,31.4344,131400.0
2015-04-07 15:40:00,40.66,40.67,40.6,40.63,178300.0,31.4344,31.4422,31.388,31.4112,178300.0
2015-04-07 15:50:00,40.62,40.63,40.57,40.57,291400.0,31.4035,31.4112,31.3648,31.3648,291400.0
2015-04-08 09:30:00,40.68,40.72,40.62,40.69,46600.0,31.4499,31.4808,31.4035,31.4576,46600.0
2015-04-08 09:40:00,40.7,40.89,40.66,40.89,83500.0,31.4654,31.6122,31.4344,31.6122,83500.0
2015-04-08 09:50:00,40.9,40.98,40.86,40.87,75000.0,31.62,31.6818,31.5891,31.5968,75000.0
2015-04-08 10:00:00,40.86,40.93,40.82,40.89,45300.0,31.5891,31.6432,31.5581,31.6122,45300.0
2015-04-08 10:10:00,40.89,40.89,40.75,40.76,42500.0,31.6122,31.6122,31.504,31.5117,42500.0
2015-04-08 10:20:00,40.76,40.81,40.76,40.78,24900.0,31.5117,31.5504,31.5117,31.5272,24900.0
2015-04-08 10:30:00,40.78,40.79,40.73,40.73,39500.0,31.5272,31.5349,31.4885,31.4885,39500.0
2015-04-08 10:40:00,40.74,40.74,40.64,40.67,69400.0,31.4963,31.4963,31.419,31.4422,69400.0
2015-04-08 10:50:00,40.67,40.74,40.66,40.7,52000.0,31.4422,31.4963,31.4344,31.4654,52000.0
2015-04-08 11:00:00,40.7,40.73,40.69,40.69,81600.0,31.4654,31.4885,31.4576,31.4576,81600.0
2015-04-08 11:10:00,40.7,40.71,40.65,40.69,40200.0,31.4654,31.4731,31.4267,31.4576,40200.0
2015-04-08 11:20:00,40.7,40.71,40.65,40.67,84000.0,31.4654,31.4731,31.4267,31.4422,84000.0
2015-04-08 11:30:00,40.68,40.7,40.62,40.65,30600.0,31.4499,31.4654,31.4035,31.4267,30600.0
2015-04-08 11:40:00,40.66,40.71,40.63,40.7,34900.0,31.4344,31.4731,31.4112,31.4654,34900.0
2015-04-08 11:50:00,40.7,40.72,40.68,40.7,63400.0,31.4654,31.4808,31.4499,31.4654,63400.0
2015-04-08 12:00:00,40.7,40.72,40.63,40.63,81200.0,31.4654,31.4808,31.4112,31.4112,81200.0
2015-04-08 12:10:00,40.63,40.64,40.6,40.64,42000.0,31.4112,31.419,31.388,31.419,42000.0
2015-04-08 12:20:00,40.63,40.65,40.61,40.63,33500.0,31.4112,31.4267,31.3958,31.4112,33500.0
2015-04-08 12:30:00,40.62,40.67,40.61,40.64,74400.0,31.4035,31.4422,31.3958,31.419,74400.0
2015-04-08 12:40:00,40.65,40.67,40.64,40.65,27500.0,31.4267,31.4422,31.419,31.4267,27500.0
2015-04-08 12:50:00,40.66,40.67,40.62,40.65,21500.0,31.4344,31.4422,31.4035,31.4267,21500.0
2015-04-08 13:00:00,40.65,40.66,40.63,40.64,27600.0,31.4267,31.4344,31.4112,31.419,27600.0
2015-04-08 13:10:00,40.64,40.64,40.58,40.62,65800.0,31.419,31.419,31.3726,31.4035,65800.0
2015-04-08 13:20:00,40.62,40.63,40.59,40.59,42200.0,31.4035,31.4112,31.3803,31.3803,42200.0
2015-04-08 13:30:00,40.59,40.61,40.59,40.59,38600.0,31.3803,31.3958,31.3803,31.3803,38600.0
2015-04-08 13:40:00,40.6,40.63,40.59,40.6,39100.0,31.388,31.4112,31.3803,31.388,39100.0
2015-04-08 13:50:00,40.6,40.65,40.6,40.63,30300.0,31.388,31.4267,31.388,31.4112,30300.0
2015-04-08 14:00:00,40.64,40.66,40.51,40.52,93200.0,31.419,31.4344,31.3185,31.3262,93200.0
2015-04-08 14:10:00,40.52,40.7,40.5,40.61,214200.0,31.3262,31.4654,31.3107,31.3958,214200.0
2015-04-08 14:20:00,40.62,40.69,40.61,40.65,103900.0,31.4035,31.4576,31.3958,31.4267,103900.0
2015-04-08 14:30:00,40.64,40.66,40.6,40.6,70100.0,31.419,31.4344,31.388,31.388,70100.0
2015-04-08 14:40:00,40.6,40.6,40.54,40.59,83300.0,31.388,31.388,31.3417,31.3803,83300.0
2015-04-08 14:50:00,40.61,40.61,40.56,40.61,123900.0,31.3958,31.3958,31.3571,31.3958,123900.0
2015-04-08 15:00:00,40.61,40.66,40.6,40.65,56400.0,31.3958,31.4344,31.388,31.4267,56400.0
2015-04-08 15:10:00,40.65,40.68,40.61,40.64,62200.0,31.4267,31.4499,31.3958,31.419,62200.0
2015-04-08 15:20:00,40.64,40.67,40.59,40.64,76200.0,31.419,31.4422,31.3803,31.419,76200.0
2015-04-08 15:30:00,40.65,40.7,40.64,40.7,77600.0,31.4267,31.4654,31.419,31.4654,77600.0
2015-04-08 15:40:00,40.7,40.73,40.64,40.65,148100.0,31.4654,31.4885,31.419,31.4267,148100.0
2015-04-08 15:50:00,40.66,40.7,40.64,40.69,275200.0,31.4344,31.4654,31.419,31.4576,275200.0
2015-04-09 09:30:00,40.69,40.8,40.57,40.69,65400.0,31.4576,31.5427,31.3648,31.4576,65400.0
2015-04-09 09:40:00,40.69,40.7,40.58,40.65,65600.0,31.4576,31.4654,31.3726,31.4267,65600.0
2015-04-09 09:50:00,40.65,40.67,40.57,40.57,100900.0,31.4267,31.4422,31.3648,31.3648,100900.0
2015-04-09 10:00:00,40.58,40.66,40.55,40.61,76000.0,31.3726,31.4344,31.3494,31.3958,76000.0
2015-04-09 10:10:00,40.62,40.62,40.53,40.59,150600.0,31.4035,31.4035,31.3339,31.3803,150600.0
2015-04-09 10:20:00,40.59,40.59,40.51,40.57,85100.0,31.3803,31.3803,31.3185,31.3648,85100.0
2015-04-09 10:30:00,40.57,40.61,40.55,40.61,83900.0,31.3648,31.3958,31.3494,31.3958,83900.0
2015-04-09 10:40:00,40.6,40.61,40.54,40.55,66700.0,31.388,31.3958,31.3417,31.3494,66700.0
2015-04-09 10:50:00,40.55,40.58,40.53,40.58,32300.0,31.3494,31.3726,31.3339,31.3726,32300.0
2015-04-09 11:00:00,40.58,40.58,40.53,40.58,38400.0,31.3726,31.3726,31.3339,31.3726,38400.0
2015-04-09 11:10:00,40.57,40.59,40.53,40.55,40100.0,31.3648,31.3803,31.3339,31.3494,40100.0
2015-04-09 11:20:00,40.54,40.55,40.47,40.54,47100.0,31.3417,31.3494,31.2875,31.3417,47100.0
2015-04-09 11:30:00,40.53,40.62,40.51,40.57,70600.0,31.3339,31.4035,31.3185,31.3648,70600.0
2015-04-09 11:40:00,40.57,40.58,40.54,40.56,31200.0,31.3648,31.3726,31.3417,31.3571,31200.0
2015-04-09 11:50:00,40.56,40.57,40.53,40.55,24100.0,31.3571,31.3648,31.3339,31.3494,24100.0
2015-04-09 12:00:00,40.55,40.56,40.53,40.55,24400.0,31.3494,31.3571,31.3339,31.3494,24400.0
2015-04-09 12:10:00,40.56,40.57,40.53,40.56,31600.0,31.3571,31.3648,31.3339,31.3571,31600.0
2015-04-09 12:20:00,40.55,40.6,40.54,40.55,54300.0,31.3494,31.388,31.3417,31.3494,54300.0
2015-04-09 12:30:00,40.55,40.56,40.54,40.54,17700.0,31.3494,31.3571,31.3417,31.3417,17700.0
2015-04-09 12:40:00,40.54,40.56,40.53,40.55,21000.0,31.3417,31.3571,31.3339,31.3494,21000.0
2015-04-09 12:50:00,40.56,40.59,40.56,40.58,36100.0,31.3571,31.3803,31.3571,31.3726,36100.0
2015-04-09 13:00:00,40.58,40.64,40.56,40.64,60900.0,31.3726,31.419,31.3571,31.419,60900.0
2015-04-09 13:10:00,40.65,40.71,40.65,40.7,35200.0,31.4267,31.4731,31.4267,31.4654,35200.0
2015-04-09 13:20:00,40.7,40.76,40.69,40.73,29800.0,31.4654,31.5117,31.4576,31.4885,29800.0
2015-04-09 13:30:00,40.74,40.74,40.64,40.64,52000.0,31.4963,31.4963,31.419,31.419,52000.0
2015-04-09 13:40:00,40.64,40.69,40.62,40.69,50300.0,31.419,31.4576,31.4035,31.4576,50300.0
2015-04-09 13:50:00,40.69,40.7,40.67,40.69,38600.0,31.4576,31.4654,31.4422,31.4576,38600.0
2015-04-09 14:00:00,40.69,40.7,40.68,40.69,28600.0,31.4576,31.4654,31.4499,31.4576,28600.0
2015-04-09 14:10:00,40.69,40.71,40.69,40.7,23900.0,31.4576,31.4731,31.4576,31.4654,23900.0
2015-04-09 14:20:00,40.7,40.7,40.64,40.64,40000.0,31.4654,31.4654,31.419,31.419,40000.0
2015-04-09 14:30:00,40.65,40.73,40.64,40.73,34200.0,31.4267,31.4885,31.419,31.4885,34200.0
2015-04-09 14:40:00,40.73,40.73,40.67,40.67,33100.0,31.4885,31.4885,31.4422,31.4422,33100.0
2015-04-09 14:50:00,40.68,40.72,40.67,40.72,35600.0,31.4499,31.4808,31.4422,31.4808,35600.0
2015-04-09 15:00:00,40.72,40.79,40.71,40.75,39600.0,31.4808,31.5349,31.4731,31.504,39600.0
2015-04-09 15:10:00,40.75,40.88,40.75,40.82,96900.0,31.504,31.6045,31.504,31.5581,96900.0
2015-04-09 15:20:00,40.82,40.85,40.78,40.85,62100.0,31.5581,31.5813,31.5272,31.5813,62100.0
2015-04-09 15:30:00,40.86,40.87,40.74,40.8,170100.0,31.5891,31.5968,31.4963,31.5427,170100.0
2015-04-09 15:40:00,40.8,40.83,40.78,40.8,117100.0,31.5427,31.5659,31.5272,31.5427,117100.0
2015-04-09 15:50:00,40.8,40.86,40.79,40.84,237800.0,31.5427,31.5891,31.5349,31.5736,237800.0
2015-04-10 09:30:00,40.8,40.82,40.6,40.7,73000.0,31.5427,31.5581,31.388,31.4654,73000.0
2015-04-10 09:40:00,40.71,40.86,40.69,40.85,67900.0,31.4731,31.5891,31.4576,31.5813,67900.0
2015-04-10 09:50:00,40.87,40.87,40.82,40.82,62300.0,31.5968,31.5968,31.5581,31.5581,62300.0
2015-04-10 10:00:00,40.81,40.83,40.75,40.8,40600.0,31.5504,31.5659,31.504,31.5427,40600.0
2015-04-10 10:10:00,40.8,40.83,40.77,40.78,28900.0,31.5427,31.5659,31.5195,31.5272,28900.0
2015-04-10 10:20:00,40.77,40.81,40.72,40.75,55900.0,31.5195,31.5504,31.4808,31.504,55900.0
2015-04-10 10:30:00,40.76,40.8,40.75,40.78,29200.0,31.5117,31.5427,31.504,31.5272,29200.0
2015-04-10 10:40:00,40.78,40.78,40.72,40.73,27200.0,31.5272,31.5272,31.4808,31.4885,27200.0
2015-04-10 10:50:00,40.73,40.8,40.73,40.76,61200.0,31.4885,31.5427,31.4885,31.5117,61200.0
2015-04-10 11:00:00,40.76,40.77,40.72,40.74,45300.0,31.5117,31.5195,31.4808,31.4963,45300.0
2015-04-10 11:10:00,40.74,40.77,40.72,40.77,26100.0,31.4963,31.5195,31.4808,31.5195,26100.0
2015-04-10 11:20:00,40.77,40.82,40.77,40.81,18400.0,31.5195,31.5581,31.5195,31.5504,18400.0
2015-04-10 11:30:00,40.81,40.82,40.79,40.79,28900.0,31.5504,31.5581,31.5349,31.5349,28900.0
2015-04-10 11:40:00,40.79,40.79,40.74,40.75,36000.0,31.5349,31.5349,31.4963,31.504,36000.0
2015-04-10 11:50:00,40.76,40.76,40.74,40.75,22600.0,31.5117,31.5117,31.4963,31.504,22600.0
2015-04-10 12:00:00,40.76,40.76,40.7,40.71,35900.0,31.5117,31.5117,31.4654,31.4731,35900.0
2015-04-10 12:10:00,40.7,40.72,40.68,40.71,45600.0,31.4654,31.4808,31.4499,31.4731,45600.0
2015-04-10 12:20:00,40.71,40.73,40.7,40.71,46300.0,31.4731,31.4885,31.4654,31.4731,46300.0
2015-04-10 12:30:00,40.72,40.73,40.71,40.73,22700.0,31.4808,31.4885,31.4731,31.4885,22700.0
2015-04-10 12:40:00,40.74,40.77,40.73,40.76,43700.0,31.4963,31.5195,31.4885,31.5117,43700.0
2015-04-10 12:50:00,40.76,40.78,40.75,40.77,30900.0,31.5117,31.5272,31.504,31.5195,30900.0
2015-04-10 13:00:00,40.77,40.78,40.76,40.77,7800.0,31.5195,31.5272,31.5117,31.5195,7800.0
2015-04-10 13:10:00,40.76,40.77,40.72,40.73,19800.0,31.5117,31.5195,31.4808,31.4885,19800.0
2015-04-10 13:20:00,40.73,40.73,40.69,40.71,25000.0,31.4885,31.4885,31.4576,31.4731,25000.0
2015-04-10 13:30:00,40.71,40.77,40.7,40.76,21100.0,31.4731,31.5195,31.4654,31.5117,21100.0
2015-04-10 13:40:00,40.76,40.76,40.74,40.76,15500.0,31.5117,31.5117,31.4963,31.5117,15500.0
2015-04-10 13:50:00,40.76,40.76,40.73,40.73,11900.0,31.5117,31.5117,31.4885,31.4885,11900.0
2015-04-10 14:00:00,40.73,40.74,40.7,40.72,26700.0,31.4885,31.4963,31.4654,31.4808,26700.0
2015-04-10 14:10:00,40.73,40.74,40.71,40.71,24800.0,31.4885,31.4963,31.4731,31.4731,24800.0
2015-04-10 14:20:00,40.72,40.73,40.69,40.72,50900.0,31.4808,31.4885,31.4576,31.4808,50900.0
2015-04-10 14:30:00,40.71,40.73,40.69,40.71,20800.0,31.4731,31.4885,31.4576,31.4731,20800.0
2015-04-10 14:40:00,40.71,40.77,40.7,40.77,29200.0,31.4731,31.5195,31.4654,31.5195,29200.0
2015-04-10 14:50:00,40.76,40.83,40.76,40.81,39900.0,31.5117,31.5659,31.5117,31.5504,39900.0
2015-04-10 15:00:00,40.81,40.83,40.8,40.83,40500.0,31.5504,31.5659,31.5427,31.5659,40500.0
2015-04-10 15:10:00,40.82,40.85,40.77,40.77,118100.0,31.5581,31.5813,31.5195,31.5195,118100.0
2015-04-10 15:20:00,40.77,40.82,40.77,40.81,60400.0,31.5195,31.5581,31.5195,31.5504,60400.0
2015-04-10 15:30:00,40.82,40.87,40.81,40.87,86900.0,31.5581,31.5968,31.5504,31.5968,86900.0
2015-04-10 15:40:00,40.87,40.87,40.84,40.86,98400.0,31.5968,31.5968,31.5736,31.5891,98400.0
2015-04-10 15:50:00,40.86,40.88,40.85,40.86,176800.0,31.5891,31.6045,31.5813,31.5891,176800.0
2015-04-13 09:30:00,40.69,40.89,40.65,40.86,88400.0,31.4576,31.6122,31.4267,31.5891,88400.0
2015-04-13 09:40:00,40.87,40.88,40.81,40.85,98100.0,31.5968,31.6045,31.5504,31.5813,98100.0
2015-04-13 09:50:00,40.85,40.92,40.82,40.91,68900.0,31.5813,31.6354,31.5581,31.6277,68900.0
2015-04-13 10:00:00,40.9,40.92,40.88,40.9,53200.0,31.62,31.6354,31.6045,31.62,53200.0
2015-04-13 10:10:00,40.9,40.95,40.89,40.91,71800.0,31.62,31.6586,31.6122,31.6277,71800.0
2015-04-13 10:20:00,40.91,41.05,40.91,41.04,113000.0,31.6277,31.7359,31.6277,31.7282,113000.0
2015-04-13 10:30:00,41.05,41.06,40.98,40.98,28300.0,31.7359,31.7437,31.6818,31.6818,28300.0
2015-04-13 10:40:00,40.99,41.0,40.95,40.96,64100.0,31.6896,31.6973,31.6586,31.6664,64100.0
2015-04-13 10:50:00,40.97,40.98,40.92,40.93,43300.0,31.6741,31.6818,31.6354,31.6432,43300.0
2015-04-13 11:00:00,40.93,40.99,40.92,40.99,37500.0,31.6432,31.6896,31.6354,31.6896,37500.0
2015-04-13 11:10:00,40.98,41.0,40.95,40.99,29800.0,31.6818,31.6973,31.6586,31.6896,29800.0
2015-04-13 11:20:00,40.99,41.05,40.98,41.05,60200.0,31.6896,31.7359,31.6818,31.7359,60200.0
2015-04-13 11:30:00,41.04,41.09,41.04,41.08,76500.0,31.7282,31.7669,31.7282,31.7591,76500.0
2015-04-13 11:40:00,41.08,41.1,41.05,41.08,22200.0,31.7591,31.7746,31.7359,31.7591,22200.0
2015-04-13 11:50:00,41.09,41.1,41.06,41.08,40000.0,31.7669,31.7746,31.7437,31.7591,40000.0
2015-04-13 12:00:00,41.08,41.08,41.05,41.07,42800.0,31.7591,31.7591,31.7359,31.7514,42800.0
2015-04-13 12:10:00,41.07,41.08,41.06,41.07,21300.0,31.7514,31.7591,31.7437,31.7514,21300.0
2015-04-13 12:20:00,41.07,41.08,41.05,41.06,48100.0,31.7514,31.7591,31.7359,31.7437,48100.0
2015-04-13 12:30:00,41.07,41.1,41.06,41.08,76500.0,31.7514,31.7746,31.7437,31.7591,76500.0
2015-04-13 12:40:00,41.08,41.08,41.05,41.07,33500.0,31.7591,31.7591,31.7359,31.7514,33500.0
2015-04-13 12:50:00,41.08,41.09,41.06,41.07,34000.0,31.7591,31.7669,31.7437,31.7514,34000.0
2015-04-13 13:00:00,41.08,41.1,41.07,41.09,133300.0,31.7591,31.7746,31.7514,31.7669,133300.0
2015-04-13 13:10:00,41.09,41.1,41.08,41.09,65800.0,31.7669,31.7746,31.7591,31.7669,65800.0
2015-04-13 13:20:00,41.09,41.1,41.08,41.09,86400.0,31.7669,31.7746,31.7591,31.7669,86400.0
2015-04-13 13:30:00,41.09,41.1,41.08,41.09,43100.0,31.7669,31.7746,31.7591,31.7669,43100.0
2015-04-13 13:40:00,41.09,41.1,41.08,41.09,64400.0,31.7669,31.7746,31.7591,31.7669,64400.0
2015-04-13 13:50:00,41.09,41.11,41.08,41.11,84400.0,31.7669,31.7823,31.7591,31.7823,84400.0
2015-04-13 14:00:00,41.1,41.14,41.09,41.09,47600.0,31.7746,31.8055,31.7669,31.7669,47600.0
2015-04-13 14:10:00,41.09,41.1,41.06,41.07,206100.0,31.7669,31.7746,31.7437,31.7514,206100.0
2015-04-13 14:20:00,41.07,41.07,41.05,41.06,102000.0,31.7514,31.7514,31.7359,31.7437,102000.0
2015-04-13 14:30:00,41.06,41.07,41.03,41.06,44700.0,31.7437,31.7514,31.7205,31.7437,44700.0
2015-04-13 14:40:00,41.05,41.06,40.99,41.01,56500.0,31.7359,31.7437,31.6896,31.705,56500.0
2015-04-13 14:50:00,41.01,41.02,40.98,41.01,128000.0,31.705,31.7127,31.6818,31.705,128000.0
2015-04-13 15:00:00,41.01,41.04,40.98,41.04,51800.0,31.705,31.7282,31.6818,31.7282,51800.0
2015-04-13 15:10:00,41.03,41.04,40.99,41.0,73500.0,31.7205,31.7282,31.6896,31.6973,73500.0
2015-04-13 15:20:00,41.0,41.01,40.97,40.98,96900.0,31.6973,31.705,31.6741,31.6818,96900.0
2015-04-13 15:30:00,40.97,40.98,40.92,40.93,80400.0,31.6741,31.6818,31.6354,31.6432,80400.0
2015-04-13 15:40:00,40.93,40.94,40.9,40.93,209500.0,31.6432,31.6509,31.62,31.6432,209500.0
2015-04-13 15:50:00,40.93,40.97,40.92,40.95,353900.0,31.6432,31.6741,31.6354,31.6586,353900.0
2015-04-14 09:30:00,40.95,40.98,40.8,40.96,172200.0,31.6586,31.6818,31.5427,31.6664,172200.0
2015-04-14 09:40:00,40.98,41.07,40.95,40.98,315500.0,31.6818,31.7514,31.6586,31.6818,315500.0
2015-04-14 09:50:00,40.99,41.0,40.95,40.99,309600.0,31.6896,31.6973,31.6586,31.6896,309600.0
2015-04-14 10:00:00,40.99,41.0,40.77,40.83,323600.0,31.6896,31.6973,31.5195,31.5659,323600.0
2015-04-14 10:10:00,40.83,40.86,40.8,40.84,115300.0,31.5659,31.5891,31.5427,31.5736,115300.0
2015-04-14 10:20:00,40.85,40.93,40.79,40.84,145700.0,31.5813,31.6432,31.5349,31.5736,145700.0
2015-04-14 10:30:00,40.84,40.84,40.73,40.77,115700.0,31.5736,31.5736,31.4885,31.5195,115700.0
2015-04-14 10:40:00,40.77,40.86,40.75,40.86,107300.0,31.5195,31.5891,31.504,31.5891,107300.0
2015-04-14 10:50:00,40.87,40.89,40.84,40.86,54100.0,31.5968,31.6122,31.5736,31.5891,54100.0
2015-04-14 11:00:00,40.86,40.9,40.83,40.87,109200.0,31.5891,31.62,31.5659,31.5968,109200.0
2015-04-14 11:10:00,40.87,41.02,40.87,40.98,78400.0,31.5968,31.7127,31.5968,31.6818,78400.0
2015-04-14 11:20:00,40.98,41.02,40.95,41.01,110700.0,31.6818,31.7127,31.6586,31.705,110700.0
2015-04-14 11:30:00,41.02,41.04,40.98,41.0,140400.0,31.7127,31.7282,31.6818,31.6973,140400.0
2015-04-14 11:40:00,41.0,41.04,40.99,41.0,118700.0,31.6973,31.7282,31.6896,31.6973,118700.0
2015-04-14 11:50:00,40.99,41.01,40.98,41.0,100500.0,31.6896,31.705,31.6818,31.6973,100500.0
2015-04-14 12:00:00,40.99,41.01,40.96,41.0,58100.0,31.6896,31.705,31.6664,31.6973,58100.0
2015-04-14 12:10:00,41.0,41.04,41.0,41.04,58500.0,31.6973,31.7282,31.6973,31.7282,58500.0
2015-04-14 12:20:00,41.04,41.1,41.03,41.08,142300.0,31.7282,31.7746,31.7205,31.7591,142300.0
2015-04-14 12:30:00,41.08,41.1,41.05,41.05,132800.0,31.7591,31.7746,31.7359,31.7359,132800.0
2015-04-14 12:40:00,41.05,41.06,41.04,41.05,27600.0,31.7359,31.7437,31.7282,31.7359,27600.0
2015-04-14 12:50:00,41.05,41.06,40.99,41.01,56200.0,31.7359,31.7437,31.6896,31.705,56200.0
2015-04-14 13:00:00,41.0,41.03,41.0,41.02,33700.0,31.6973,31.7205,31.6973,31.7127,33700.0
2015-04-14 13:10:00,41.01,41.04,41.0,41.03,40100.0,31.705,31.7282,31.6973,31.7205,40100.0
2015-04-14 13:20:00,41.03,41.04,40.99,41.01,65200.0,31.7205,31.7282,31.6896,31.705,65200.0
2015-04-14 13:30:00,41.01,41.04,41.0,41.0,52800.0,31.705,31.7282,31.6973,31.6973,52800.0
2015-04-14 13:40:00,41.01,41.04,41.01,41.02,32800.0,31.705,31.7282,31.705,31.7127,32800.0
2015-04-14 13:50:00,41.01,41.03,41.0,41.0,66100.0,31.705,31.7205,31.6973,31.6973,66100.0
2015-04-14 14:00:00,41.0,41.02,40.99,41.0,45900.0,31.6973,31.7127,31.6896,31.6973,45900.0
2015-04-14 14:10:00,41.0,41.01,40.97,40.99,99500.0,31.6973,31.705,31.6741,31.6896,99500.0
2015-04-14 14:20:00,40.98,41.01,40.96,41.0,39800.0,31.6818,31.705,31.6664,31.6973,39800.0
2015-04-14 14:30:00,41.0,41.0,40.91,40.91,38100.0,31.6973,31.6973,31.6277,31.6277,38100.0
2015-04-14 14:40:00,40.92,40.97,40.9,40.97,37000.0,31.6354,31.6741,31.62,31.6741,37000.0
2015-04-14 14:50:00,40.97,40.99,40.95,40.98,39600.0,31.6741,31.6896,31.6586,31.6818,39600.0
2015-04-14 15:00:00,40.98,41.05,40.98,41.04,68100.0,31.6818,31.7359,31.6818,31.7282,68100.0
2015-04-14 15:10:00,41.05,41.13,41.05,41.1,139400.0,31.7359,31.7978,31.7359,31.7746,139400.0
2015-04-14 15:20:00,41.1,41.11,41.03,41.04,104700.0,31.7746,31.7823,31.7205,31.7282,104700.0
2015-04-14 15:30:00,41.05,41.07,41.03,41.03,79000.0,31.7359,31.7514,31.7205,31.7205,79000.0
2015-04-14 15:40:00,41.04,41.05,41.03,41.05,116300.0,31.7282,31.7359,31.7205,31.7359,116300.0
2015-04-14 15:50:00,41.05,41.05,41.02,41.04,272100.0,31.7359,31.7359,31.7127,31.7282,272100.0
2015-04-15 09:30:00,41.1,41.19,40.99,41.14,199200.0,31.7746,31.8442,31.6896,31.8055,199200.0
2015-04-15 09:40:00,41.13,41.16,41.03,41.09,132000.0,31.7978,31.821,31.7205,31.7669,132000.0
2015-04-15 09:50:00,41.1,41.15,41.07,41.07,66400.0,31.7746,31.8133,31.7514,31.7514,66400.0
2015-04-15 10:00:00,41.07,41.14,41.07,41.1,58800.0,31.7514,31.8055,31.7514,31.7746,58800.0
2015-04-15 10:10:00,41.11,41.13,40.99,41.04,103600.0,31.7823,31.7978,31.6896,31.7282,103600.0
2015-04-15 10:20:00,41.04,41.11,41.03,41.05,131500.0,31.7282,31.7823,31.7205,31.7359,131500.0
2015-04-15 10:30:00,41.05,41.12,41.05,41.11,39000.0,31.7359,31.7901,31.7359,31.7823,39000.0
2015-04-15 10:40:00,41.11,41.16,41.09,41.15,96800.0,31.7823,31.821,31.7669,31.8133,96800.0
2015-04-15 10:50:00,41.15,41.16,41.08,41.1,80800.0,31.8133,31.821,31.7591,31.7746,80800.0
2015-04-15 11:00:00,41.1,41.13,41.08,41.12,50900.0,31.7746,31.7978,31.7591,31.7901,50900.0
2015-04-15 11:10:00,41.13,41.13,41.09,41.09,38600.0,31.7978,31.7978,31.7669,31.7669,38600.0
2015-04-15 11:20:00,41.09,41.15,41.09,41.14,63800.0,31.7669,31.8133,31.7669,31.8055,63800.0
2015-04-15 11:30:00,41.15,41.15,41.1,41.1,33800.0,31.8133,31.8133,31.7746,31.7746,33800.0
2015-04-15 11:40:00,41.1,41.15,41.1,41.12,34600.0,31.7746,31.8133,31.7746,31.7901,34600.0
2015-04-15 11:50:00,41.12,41.15,41.11,41.15,26100.0,31.7901,31.8133,31.7823,31.8133,26100.0
2015-04-15 12:00:00,41.15,41.15,41.13,41.13,38400.0,31.8133,31.8133,31.7978,31.7978,38400.0
2015-04-15 12:10:00,41.13,41.15,41.11,41.13,13500.0,31.7978,31.8133,31.7823,31.7978,13500.0
2015-04-15 12:20:00,41.13,41.16,41.12,41.13,62500.0,31.7978,31.821,31.7901,31.7978,62500.0
2015-04-15 12:30:00,41.13,41.13,41.09,41.12,63600.0,31.7978,31.7978,31.7669,31.7901,63600.0
2015-04-15 12:40:00,41.12,41.15,41.09,41.12,55800.0,31.7901,31.8133,31.7669,31.7901,55800.0
2015-04-15 12:50:00,41.12,41.15,41.09,41.12,99100.0,31.7901,31.8133,31.7669,31.7901,99100.0
2015-04-15 13:00:00,41.12,41.17,41.12,41.12,39900.0,31.7901,31.8287,31.7901,31.7901,39900.0
2015-04-15 13:10:00,41.13,41.23,41.12,41.22,42800.0,31.7978,31.8751,31.7901,31.8674,42800.0
2015-04-15 13:20:00,41.22,41.26,41.21,41.26,59800.0,31.8674,31.8983,31.8596,31.8983,59800.0
2015-04-15 13:30:00,41.26,41.29,41.23,41.24,51100.0,31.8983,31.9215,31.8751,31.8828,51100.0
2015-04-15 13:40:00,41.23,41.25,41.2,41.21,58200.0,31.8751,31.8906,31.8519,31.8596,58200.0
2015-04-15 13:50:00,41.2,41.22,41.17,41.21,95200.0,31.8519,31.8674,31.8287,31.8596,95200.0
2015-04-15 14:00:00,41.21,41.23,41.19,41.22,58200.0,31.8596,31.8751,31.8442,31.8674,58200.0
2015-04-15 14:10:00,41.23,41.24,41.22,41.23,31300.0,31.8751,31.8828,31.8674,31.8751,31300.0
2015-04-15 14:20:00,41.23,41.24,41.17,41.19,49900.0,31.8751,31.8828,31.8287,31.8442,49900.0
2015-04-15 14:30:00,41.18,41.2,41.15,41.2,38100.0,31.8364,31.8519,31.8133,31.8519,38100.0
2015-04-15 14:40:00,41.2,41.25,41.2,41.25,46000.0,31.8519,31.8906,31.8519,31.8906,46000.0
2015-04-15 14:50:00,41.24,41.26,41.23,41.25,40100.0,31.8828,31.8983,31.8751,31.8906,40100.0
2015-04-15 15:00:00,41.25,41.25,41.2,41.21,93500.0,31.8906,31.8906,31.8519,31.8596,93500.0
2015-04-15 15:10:00,41.21,41.21,41.18,41.18,67100.0,31.8596,31.8596,31.8364,31.8364,67100.0
2015-04-15 15:20:00,41.18,41.2,41.17,41.18,105300.0,31.8364,31.8519,31.8287,31.8364,105300.0
2015-04-15 15:30:00,41.19,41.19,41.11,41.11,70100.0,31.8442,31.8442,31.7823,31.7823,70100.0
2015-04-15 15:40:00,41.11,41.13,41.08,41.09,140700.0,31.7823,31.7978,31.7591,31.7669,140700.0
2015-04-15 15:50:00,41.09,41.14,41.09,41.13,287900.0,31.7669,31.8055,31.7669,31.7978,287900.0
2015-04-16 09:30:00,41.1,41.1,41.0,41.0,197100.0,31.7746,31.7746,31.6973,31.6973,197100.0
2015-04-16 09:40:00,41.0,41.03,40.94,40.95,216500.0,31.6973,31.7205,31.6509,31.6586,216500.0
2015-04-16 09:50:00,40.95,41.0,40.9,40.9,70900.0,31.6586,31.6973,31.62,31.62,70900.0
2015-04-16 10:00:00,40.9,40.98,40.87,40.96,122500.0,31.62,31.6818,31.5968,31.6664,122500.0
2015-04-16 10:10:00,40.96,41.02,40.95,41.01,77000.0,31.6664,31.7127,31.6586,31.705,77000.0
2015-04-16 10:20:00,41.0,41.03,41.0,41.0,41000.0,31.6973,31.7205,31.6973,31.6973,41000.0
2015-04-16 10:30:00,40.99,41.02,40.98,41.02,69700.0,31.6896,31.7127,31.6818,31.7127,69700.0
2015-04-16 10:40:00,41.02,41.15,41.01,41.15,47200.0,31.7127,31.8133,31.705,31.8133,47200.0
2015-04-16 10:50:00,41.15,41.15,41.09,41.09,42900.0,31.8133,31.8133,31.7669,31.7669,42900.0
2015-04-16 11:00:00,41.09,41.13,41.08,41.12,66800.0,31.7669,31.7978,31.7591,31.7901,66800.0
2015-04-16 11:10:00,41.12,41.14,41.08,41.13,45900.0,31.7901,31.8055,31.7591,31.7978,45900.0
2015-04-16 11:20:00,41.13,41.16,41.09,41.12,48700.0,31.7978,31.821,31.7669,31.7901,48700.0
2015-04-16 11:30:00,41.12,41.12,40.99,41.04,125300.0,31.7901,31.7901,31.6896,31.7282,125300.0
2015-04-16 11:40:00,41.04,41.05,40.97,41.0,41900.0,31.7282,31.7359,31.6741,31.6973,41900.0
2015-04-16 11:50:00,41.0,41.02,40.98,41.02,39600.0,31.6973,31.7127,31.6818,31.7127,39600.0
2015-04-16 12:00:00,41.03,41.03,40.99,41.02,23500.0,31.7205,31.7205,31.6896,31.7127,23500.0
2015-04-16 12:10:00,41.01,41.07,41.0,41.04,25500.0,31.705,31.7514,31.6973,31.7282,25500.0
2015-04-16 12:20:00,41.05,41.06,41.04,41.05,21900.0,31.7359,31.7437,31.7282,31.7359,21900.0
2015-04-16 12:30:00,41.06,41.06,41.02,41.02,50400.0,31.7437,31.7437,31.7127,31.7127,50400.0
2015-04-16 12:40:00,41.02,41.02,40.97,40.99,19300.0,31.7127,31.7127,31.6741,31.6896,19300.0
2015-04-16 12:50:00,40.99,41.03,40.97,41.02,62100.0,31.6896,31.7205,31.6741,31.7127,62100.0
2015-04-16 13:00:00,41.02,41.02,40.98,40.98,28400.0,31.7127,31.7127,31.6818,31.6818,28400.0
2015-04-16 13:10:00,40.98,41.02,40.97,41.02,32700.0,31.6818,31.7127,31.6741,31.7127,32700.0
2015-04-16 13:20:00,41.02,41.05,41.01,41.03,29700.0,31.7127,31.7359,31.705,31.7205,29700.0
2015-04-16 13:30:00,41.03,41.07,41.02,41.07,24900.0,31.7205,31.7514,31.7127,31.7514,24900.0
2015-04-16 13:40:00,41.07,41.15,41.06,41.13,67800.0,31.7514,31.8133,31.7437,31.7978,67800.0
2015-04-16 13:50:00,41.14,41.15,41.12,41.15,35900.0,31.8055,31.8133,31.7901,31.8133,35900.0
2015-04-16 14:00:00,41.15,41.17,41.12,41.14,31900.0,31.8133,31.8287,31.7901,31.8055,31900.0
2015-04-16 14:10:00,41.14,41.15,41.11,41.12,51800.0,31.8055,31.8133,31.7823,31.7901,51800.0
2015-04-16 14:20:00,41.12,41.13,41.1,41.11,39600.0,31.7901,31.7978,31.7746,31.7823,39600.0
2015-04-16 14:30:00,41.11,41.13,41.1,41.12,120400.0,31.7823,31.7978,31.7746,31.7901,120400.0
2015-04-16 14:40:00,41.12,41.13,41.1,41.1,63000.0,31.7901,31.7978,31.7746,31.7746,63000.0
2015-04-16 14:50:00,41.11,41.12,41.1,41.1,45000.0,31.7823,31.7901,31.7746,31.7746,45000.0
2015-04-16 15:00:00,41.11,41.12,41.1,41.1,70600.0,31.7823,31.7901,31.7746,31.7746,70600.0
2015-04-16 15:10:00,41.1,41.1,41.05,41.09,59200.0,31.7746,31.7746,31.7359,31.7669,59200.0
2015-04-16 15:20:00,41.08,41.09,41.02,41.05,72200.0,31.7591,31.7669,31.7127,31.7359,72200.0
2015-04-16 15:30:00,41.05,41.13,41.04,41.13,83700.0,31.7359,31.7978,31.7282,31.7978,83700.0
2015-04-16 15:40:00,41.13,41.14,41.02,41.04,121000.0,31.7978,31.8055,31.7127,31.7282,121000.0
2015-04-16 15:50:00,41.05,41.07,41.02,41.07,159700.0,31.7359,31.7514,31.7127,31.7514,159700.0
2015-04-17 09:30:00,40.86,40.96,40.81,40.89,534900.0,31.5891,31.6664,31.5504,31.6122,534900.0
2015-04-17 09:40:00,40.88,40.88,40.69,40.74,180400.0,31.6045,31.6045,31.4576,31.4963,180400.0
2015-04-17 09:50:00,40.74,40.81,40.71,40.79,48500.0,31.4963,31.5504,31.4731,31.5349,48500.0
2015-04-17 10:00:00,40.78,40.81,40.66,40.68,175500.0,31.5272,31.5504,31.4344,31.4499,175500.0
2015-04-17 10:10:00,40.68,40.69,40.6,40.62,223700.0,31.4499,31.4576,31.388,31.4035,223700.0
2015-04-17 10:20:00,40.63,40.65,40.54,40.6,92400.0,31.4112,31.4267,31.3417,31.388,92400.0
2015-04-17 10:30:00,40.6,40.73,40.59,40.7,120700.0,31.388,31.4885,31.3803,31.4654,120700.0
2015-04-17 10:40:00,40.7,40.76,40.64,40.65,97700.0,31.4654,31.5117,31.419,31.4267,97700.0
2015-04-17 10:50:00,40.65,40.66,40.58,40.6,65000.0,31.4267,31.4344,31.3726,31.388,65000.0
2015-04-17 11:00:00,40.6,40.63,40.59,40.61,100400.0,31.388,31.4112,31.3803,31.3958,100400.0
2015-04-17 11:10:00,40.61,40.66,40.6,40.65,78200.0,31.3958,31.4344,31.388,31.4267,78200.0
2015-04-17 11:20:00,40.65,40.68,40.61,40.65,55400.0,31.4267,31.4499,31.3958,31.4267,55400.0
2015-04-17 11:30:00,40.65,40.67,40.59,40.6,56100.0,31.4267,31.4422,31.3803,31.388,56100.0
2015-04-17 11:40:00,40.6,40.64,40.59,40.64,88600.0,31.388,31.419,31.3803,31.419,88600.0
2015-04-17 11:50:00,40.64,40.7,40.6,40.65,41000.0,31.419,31.4654,31.388,31.4267,41000.0
2015-04-17 12:00:00,40.66,40.67,40.6,40.63,48100.0,31.4344,31.4422,31.388,31.4112,48100.0
2015-04-17 12:10:00,40.63,40.65,40.62,40.65,50200.0,31.4112,31.4267,31.4035,31.4267,50200.0
2015-04-17 12:20:00,40.65,40.66,40.61,40.65,137700.0,31.4267,31.4344,31.3958,31.4267,137700.0
2015-04-17 12:30:00,40.64,40.7,40.62,40.67,60000.0,31.419,31.4654,31.4035,31.4422,60000.0
2015-04-17 12:40:00,40.67,40.67,40.62,40.64,33800.0,31.4422,31.4422,31.4035,31.419,33800.0
2015-04-17 12:50:00,40.65,40.68,40.62,40.65,49100.0,31.4267,31.4499,31.4035,31.4267,49100.0
2015-04-17 13:00:00,40.66,40.7,40.64,40.65,24600.0,31.4344,31.4654,31.419,31.4267,24600.0
2015-04-17 13:10:00,40.64,40.67,40.62,40.64,99300.0,31.419,31.4422,31.4035,31.419,99300.0
2015-04-17 13:20:00,40.64,40.66,40.6,40.6,167500.0,31.419,31.4344,31.388,31.388,167500.0
2015-04-17 13:30:00,40.6,40.63,40.58,40.61,84400.0,31.388,31.4112,31.3726,31.3958,84400.0
2015-04-17 13:40:00,40.61,40.62,40.58,40.61,39500.0,31.3958,31.4035,31.3726,31.3958,39500.0
2015-04-17 13:50:00,40.61,40.62,40.53,40.54,128100.0,31.3958,31.4035,31.3339,31.3417,128100.0
2015-04-17 14:00:00,40.55,40.55,40.44,40.45,140500.0,31.3494,31.3494,31.2643,31.2721,140500.0
2015-04-17 14:10:00,40.45,40.45,40.35,40.35,166400.0,31.2721,31.2721,31.1948,31.1948,166400.0
2015-04-17 14:20:00,40.35,40.41,40.35,40.38,71800.0,31.1948,31.2412,31.1948,31.218,71800.0
2015-04-17 14:30:00,40.38,40.43,40.36,40.41,86900.0,31.218,31.2566,31.2025,31.2412,86900.0
2015-04-17 14:40:00,40.4,40.46,40.4,40.43,77700.0,31.2334,31.2798,31.2334,31.2566,77700.0
2015-04-17 14:50:00,40.43,40.44,40.41,40.42,58200.0,31.2566,31.2643,31.2412,31.2489,58200.0
2015-04-17 15:00:00,40.42,40.43,40.38,40.41,106800.0,31.2489,31.2566,31.218,31.2412,106800.0
2015-04-17 15:10:00,40.41,40.47,40.4,40.44,63100.0,31.2412,31.2875,31.2334,31.2643,63100.0
2015-04-17 15:20:00,40.44,40.44,40.4,40.43,76400.0,31.2643,31.2643,31.2334,31.2566,76400.0
2015-04-17 15:30:00,40.43,40.55,40.43,40.52,109200.0,31.2566,31.3494,31.2566,31.3262,109200.0
2015-04-17 15:40:00,40.52,40.53,40.47,40.47,129700.0,31.3262,31.3339,31.2875,31.2875,129700.0
2015-04-17 15:50:00,40.48,40.51,40.46,40.49,276400.0,31.2953,31.3185,31.2798,31.303,276400.0
2015-04-20 09:30:00,40.67,40.81,40.61,40.61,88600.0,31.4422,31.5504,31.3958,31.3958,88600.0
2015-04-20 09:40:00,40.62,40.77,40.61,40.77,205600.0,31.4035,31.5195,31.3958,31.5195,205600.0
2015-04-20 09:50:00,40.75,40.82,40.75,40.82,146600.0,31.504,31.5581,31.504,31.5581,146600.0
2015-04-20 10:00:00,40.83,40.86,40.78,40.82,288500.0,31.5659,31.5891,31.5272,31.5581,288500.0
2015-04-20 10:10:00,40.82,40.82,40.75,40.76,112900.0,31.5581,31.5581,31.504,31.5117,112900.0
2015-04-20 10:20:00,40.77,40.81,40.76,40.79,56800.0,31.5195,31.5504,31.5117,31.5349,56800.0
2015-04-20 10:30:00,40.8,40.93,40.8,40.9,108200.0,31.5427,31.6432,31.5427,31.62,108200.0
2015-04-20 10:40:00,40.9,40.95,40.85,40.86,125100.0,31.62,31.6586,31.5813,31.5891,125100.0
2015-04-20 10:50:00,40.86,40.94,40.85,40.94,36900.0,31.5891,31.6509,31.5813,31.6509,36900.0
2015-04-20 11:00:00,40.94,40.99,40.94,40.95,36700.0,31.6509,31.6896,31.6509,31.6586,36700.0
2015-04-20 11:10:00,40.95,40.96,40.92,40.94,36800.0,31.6586,31.6664,31.6354,31.6509,36800.0
2015-04-20 11:20:00,40.94,40.94,40.84,40.84,28300.0,31.6509,31.6509,31.5736,31.5736,28300.0
2015-04-20 11:30:00,40.85,40.89,40.84,40.85,33800.0,31.5813,31.6122,31.5736,31.5813,33800.0
2015-04-20 11:40:00,40.85,40.89,40.82,40.84,96100.0,31.5813,31.6122,31.5581,31.5736,96100.0
2015-04-20 11:50:00,40.84,40.88,40.83,40.86,42300.0,31.5736,31.6045,31.5659,31.5891,42300.0
2015-04-20 12:00:00,40.85,40.89,40.85,40.85,39000.0,31.5813,31.6122,31.5813,31.5813,39000.0
2015-04-20 12:10:00,40.86,40.87,40.84,40.87,35100.0,31.5891,31.5968,31.5736,31.5968,35100.0
2015-04-20 12:20:00,40.87,40.89,40.85,40.86,29800.0,31.5968,31.6122,31.5813,31.5891,29800.0
2015-04-20 12:30:00,40.87,40.89,40.83,40.83,28700.0,31.5968,31.6122,31.5659,31.5659,28700.0
2015-04-20 12:40:00,40.83,40.86,40.82,40.85,19300.0,31.5659,31.5891,31.5581,31.5813,19300.0
2015-04-20 12:50:00,40.84,40.87,40.84,40.86,27500.0,31.5736,31.5968,31.5736,31.5891,27500.0
2015-04-20 13:00:00,40.86,40.86,40.84,40.84,36600.0,31.5891,31.5891,31.5736,31.5736,36600.0
2015-04-20 13:10:00,40.85,40.87,40.83,40.83,34100.0,31.5813,31.5968,31.5659,31.5659,34100.0
2015-04-20 13:20:00,40.83,40.83,40.78,40.79,36100.0,31.5659,31.5659,31.5272,31.5349,36100.0
2015-04-20 13:30:00,40.79,40.81,40.76,40.8,40900.0,31.5349,31.5504,31.5117,31.5427,40900.0
2015-04-20 13:40:00,40.79,40.84,40.78,40.83,51800.0,31.5349,31.5736,31.5272,31.5659,51800.0
2015-04-20 13:50:00,40.82,40.83,40.76,40.77,46500.0,31.5581,31.5659,31.5117,31.5195,46500.0
2015-04-20 14:00:00,40.77,40.8,40.77,40.77,64700.0,31.5195,31.5427,31.5195,31.5195,64700.0
2015-04-20 14:10:00,40.77,40.83,40.77,40.83,47600.0,31.5195,31.5659,31.5195,31.5659,47600.0
2015-04-20 14:20:00,40.83,40.85,40.79,40.79,62000.0,31.5659,31.5813,31.5349,31.5349,62000.0
2015-04-20 14:30:00,40.8,40.8,40.77,40.77,27500.0,31.5427,31.5427,31.5195,31.5195,27500.0
2015-04-20 14:40:00,40.78,40.81,40.77,40.79,38200.0,31.5272,31.5504,31.5195,31.5349,38200.0
2015-04-20 14:50:00,40.79,40.79,40.76,40.78,173900.0,31.5349,31.5349,31.5117,31.5272,173900.0
2015-04-20 15:00:00,40.78,40.84,40.78,40.82,54800.0,31.5272,31.5736,31.5272,31.5581,54800.0
2015-04-20 15:10:00,40.82,40.83,40.81,40.83,41900.0,31.5581,31.5659,31.5504,31.5659,41900.0
2015-04-20 15:20:00,40.83,40.83,40.75,40.76,41600.0,31.5659,31.5659,31.504,31.5117,41600.0
2015-04-20 15:30:00,40.76,40.78,40.73,40.73,93600.0,31.5117,31.5272,31.4885,31.4885,93600.0
2015-04-20 15:40:00,40.73,40.77,40.73,40.76,115500.0,31.4885,31.5195,31.4885,31.5117,115500.0
2015-04-20 15:50:00,40.76,40.79,40.75,40.77,277700.0,31.5117,31.5349,31.504,31.5195,277700.0
2015-04-21 09:30:00,41.02,41.16,41.0,41.08,209100.0,31.7127,31.821,31.6973,31.7591,209100.0
2015-04-21 09:40:00,41.07,41.1,40.88,40.99,138400.0,31.7514,31.7746,31.6045,31.6896,138400.0
2015-04-21 09:50:00,41.02,41.04,40.91,40.93,90600.0,31.7127,31.7282,31.6277,31.6432,90600.0
2015-04-21 10:00:00,40.93,40.98,40.83,40.86,83300.0,31.6432,31.6818,31.5659,31.5891,83300.0
2015-04-21 10:10:00,40.87,40.96,40.87,40.95,59600.0,31.5968,31.6664,31.5968,31.6586,59600.0
2015-04-21 10:20:00,40.94,41.01,40.94,40.98,43600.0,31.6509,31.705,31.6509,31.6818,43600.0
2015-04-21 10:30:00,40.99,41.01,40.93,40.99,63700.0,31.6896,31.705,31.6432,31.6896,63700.0
2015-04-21 10:40:00,41.0,41.04,40.96,41.01,39600.0,31.6973,31.7282,31.6664,31.705,39600.0
2015-04-21 10:50:00,41.0,41.05,40.98,41.02,53400.0,31.6973,31.7359,31.6818,31.7127,53400.0
2015-04-21 11:00:00,41.02,41.11,41.01,41.1,44100.0,31.7127,31.7823,31.705,31.7746,44100.0
2015-04-21 11:10:00,41.11,41.15,41.09,41.15,36600.0,31.7823,31.8133,31.7669,31.8133,36600.0
2015-04-21 11:20:00,41.14,41.15,41.06,41.07,68700.0,31.8055,31.8133,31.7437,31.7514,68700.0
2015-04-21 11:30:00,41.07,41.13,41.05,41.05,47400.0,31.7514,31.7978,31.7359,31.7359,47400.0
2015-04-21 11:40:00,41.06,41.08,40.97,41.0,83700.0,31.7437,31.7591,31.6741,31.6973,83700.0
2015-04-21 11:50:00,41.01,41.01,40.95,40.98,56000.0,31.705,31.705,31.6586,31.6818,56000.0
2015-04-21 12:00:00,40.98,41.01,40.97,41.01,74600.0,31.6818,31.705,31.6741,31.705,74600.0
2015-04-21 12:10:00,41.01,41.01,40.91,40.93,46300.0,31.705,31.705,31.6277,31.6432,46300.0
2015-04-21 12:20:00,40.93,40.96,40.91,40.94,39100.0,31.6432,31.6664,31.6277,31.6509,39100.0
2015-04-21 12:30:00,40.93,40.97,40.91,40.97,47300.0,31.6432,31.6741,31.6277,31.6741,47300.0
2015-04-21 12:40:00,40.97,40.97,40.9,40.91,29700.0,31.6741,31.6741,31.62,31.6277,29700.0
2015-04-21 12:50:00,40.91,40.93,40.9,40.91,38300.0,31.6277,31.6432,31.62,31.6277,38300.0
2015-04-21 13:00:00,40.91,40.96,40.89,40.95,86800.0,31.6277,31.6664,31.6122,31.6586,86800.0
2015-04-21 13:10:00,40.95,41.0,40.94,40.96,37800.0,31.6586,31.6973,31.6509,31.6664,37800.0
2015-04-21 13:20:00,40.96,40.97,40.9,40.9,30300.0,31.6664,31.6741,31.62,31.62,30300.0
2015-04-21 13:30:00,40.9,40.91,40.85,40.86,33100.0,31.62,31.6277,31.5813,31.5891,33100.0
2015-04-21 13:40:00,40.87,40.88,40.82,40.82,30400.0,31.5968,31.6045,31.5581,31.5581,30400.0
2015-04-21 13:50:00,40.83,40.87,40.82,40.84,88000.0,31.5659,31.5968,31.5581,31.5736,88000.0
2015-04-21 14:00:00,40.84,40.84,40.79,40.83,57900.0,31.5736,31.5736,31.5349,31.5659,57900.0
2015-04-21 14:10:00,40.83,40.9,40.82,40.89,59000.0,31.5659,31.62,31.5581,31.6122,59000.0
2015-04-21 14:20:00,40.89,40.93,40.88,40.91,43700.0,31.6122,31.6432,31.6045,31.6277,43700.0
2015-04-21 14:30:00,40.92,40.94,40.89,40.9,53900.0,31.6354,31.6509,31.6122,31.62,53900.0
2015-04-21 14:40:00,40.9,40.98,40.89,40.98,83300.0,31.62,31.6818,31.6122,31.6818,83300.0
2015-04-21 14:50:00,40.98,40.99,40.96,40.96,161100.0,31.6818,31.6896,31.6664,31.6664,161100.0
2015-04-21 15:00:00,40.97,40.97,40.91,40.96,82700.0,31.6741,31.6741,31.6277,31.6664,82700.0
2015-04-21 15:10:00,40.97,40.98,40.95,40.98,108900.0,31.6741,31.6818,31.6586,31.6818,108900.0
2015-04-21 15:20:00,40.98,40.98,40.9,40.91,81200.0,31.6818,31.6818,31.62,31.6277,81200.0
2015-04-21 15:30:00,40.91,40.97,40.9,40.97,132200.0,31.6277,31.6741,31.62,31.6741,132200.0
2015-04-21 15:40:00,40.97,41.01,40.95,41.0,300500.0,31.6741,31.705,31.6586,31.6973,300500.0
2015-04-21 15:50:00,40.99,41.07,40.98,41.04,477200.0,31.6896,31.7514,31.6818,31.7282,477200.0
2015-04-22 09:30:00,41.74,41.89,41.43,41.84,579000.0,32.2694,32.3853,32.0297,32.3467,579000.0
2015-04-22 09:40:00,41.85,41.89,41.35,41.39,290100.0,32.3544,32.3853,31.9679,31.9988,290100.0
2015-04-22 09:50:00,41.38,41.39,41.09,41.25,297300.0,31.9911,31.9988,31.7669,31.8906,297300.0
2015-04-22 10:00:00,41.23,41.3,41.13,41.23,123400.0,31.8751,31.9292,31.7978,31.8751,123400.0
2015-04-22 10:10:00,41.22,41.32,41.17,41.32,129200.0,31.8674,31.9447,31.8287,31.9447,129200.0
2015-04-22 10:20:00,41.32,41.9,41.32,41.8,349000.0,31.9447,32.3931,31.9447,32.3158,349000.0
2015-04-22 10:30:00,41.81,41.96,41.7,41.96,354500.0,32.3235,32.4395,32.2385,32.4395,354500.0
2015-04-22 10:40:00,41.95,42.4,41.93,42.31,555400.0,32.4317,32.7796,32.4163,32.7101,555400.0
2015-04-22 10:50:00,42.31,42.37,42.17,42.23,373800.0,32.7101,32.7564,32.6018,32.6482,373800.0
2015-04-22 11:00:00,42.24,42.34,42.13,42.15,294000.0,32.6559,32.7332,32.5709,32.5864,294000.0
2015-04-22 11:10:00,42.16,42.26,42.15,42.16,211900.0,32.5941,32.6714,32.5864,32.5941,211900.0
2015-04-22 11:20:00,42.16,42.24,42.11,42.18,123400.0,32.5941,32.6559,32.5554,32.6095,123400.0
2015-04-22 11:30:00,42.18,42.34,42.17,42.34,172400.0,32.6095,32.7332,32.6018,32.7332,172400.0
2015-04-22 11:40:00,42.35,42.42,42.33,42.39,158900.0,32.741,32.7951,32.7255,32.7719,158900.0
2015-04-22 11:50:00,42.38,42.39,42.26,42.31,112400.0,32.7642,32.7719,32.6714,32.7101,112400.0
2015-04-22 12:00:00,42.32,42.33,42.21,42.25,152500.0,32.7178,32.7255,32.6327,32.6637,152500.0
2015-04-22 12:10:00,42.24,42.3,42.24,42.29,128000.0,32.6559,32.7023,32.6559,32.6946,128000.0
2015-04-22 12:20:00,42.3,42.32,42.28,42.3,126500.0,32.7023,32.7178,32.6869,32.7023,126500.0
2015-04-22 12:30:00,42.3,42.31,42.21,42.21,95900.0,32.7023,32.7101,32.6327,32.6327,95900.0
2015-04-22 12:40:00,42.22,42.22,42.15,42.19,107100.0,32.6405,32.6405,32.5864,32.6173,107100.0
2015-04-22 12:50:00,42.19,42.3,42.19,42.25,98200.0,32.6173,32.7023,32.6173,32.6637,98200.0
2015-04-22 13:00:00,42.26,42.31,42.23,42.3,129000.0,32.6714,32.7101,32.6482,32.7023,129000.0
2015-04-22 13:10:00,42.3,42.39,42.29,42.34,152700.0,32.7023,32.7719,32.6946,32.7332,152700.0
2015-04-22 13:20:00,42.34,42.4,42.34,42.39,122500.0,32.7332,32.7796,32.7332,32.7719,122500.0
2015-04-22 13:30:00,42.39,42.4,42.32,42.36,129100.0,32.7719,32.7796,32.7178,32.7487,129100.0
2015-04-22 13:40:00,42.37,42.4,42.36,42.39,124600.0,32.7564,32.7796,32.7487,32.7719,124600.0
2015-04-22 13:50:00,42.39,42.39,42.25,42.26,211400.0,32.7719,32.7719,32.6637,32.6714,211400.0
2015-04-22 14:00:00,42.26,42.29,42.18,42.26,200500.0,32.6714,32.6946,32.6095,32.6714,200500.0
2015-04-22 14:10:00,42.25,42.27,42.24,42.25,108100.0,32.6637,32.6791,32.6559,32.6637,108100.0
2015-04-22 14:20:00,42.24,42.27,42.24,42.26,151600.0,32.6559,32.6791,32.6559,32.6714,151600.0
2015-04-22 14:30:00,42.26,42.28,42.24,42.27,126400.0,32.6714,32.6869,32.6559,32.6791,126400.0
2015-04-22 14:40:00,42.27,42.29,42.25,42.29,164300.0,32.6791,32.6946,32.6637,32.6946,164300.0
2015-04-22 14:50:00,42.29,42.32,42.25,42.25,148400.0,32.6946,32.7178,32.6637,32.6637,148400.0
2015-04-22 15:00:00,42.25,42.3,42.25,42.27,132200.0,32.6637,32.7023,32.6637,32.6791,132200.0
2015-04-22 15:10:00,42.27,42.3,42.23,42.24,172000.0,32.6791,32.7023,32.6482,32.6559,172000.0
2015-04-22 15:20:00,42.23,42.28,42.23,42.28,267300.0,32.6482,32.6869,32.6482,32.6869,267300.0
2015-04-22 15:30:00,42.29,42.31,42.24,42.25,325100.0,32.6946,32.7101,32.6559,32.6637,325100.0
2015-04-22 15:40:00,42.26,42.31,42.25,42.3,300200.0,32.6714,32.7101,32.6637,32.7023,300200.0
2015-04-22 15:50:00,42.3,42.44,42.29,42.43,918600.0,32.7023,32.8106,32.6946,32.8028,918600.0
2015-04-23 09:30:00,42.51,42.9,42.42,42.77,338600.0,32.8647,33.1662,32.7951,33.0657,338600.0
2015-04-23 09:40:00,42.76,42.8,42.63,42.65,240600.0,33.0579,33.0889,32.9574,32.9729,240600.0
2015-04-23 09:50:00,42.65,42.78,42.58,42.7,192600.0,32.9729,33.0734,32.9188,33.0116,192600.0
2015-04-23 10:00:00,42.7,42.77,42.6,42.63,152900.0,33.0116,33.0657,32.9343,32.9574,152900.0
2015-04-23 10:10:00,42.62,42.65,42.52,42.55,178000.0,32.9497,32.9729,32.8724,32.8956,178000.0
2015-04-23 10:20:00,42.55,42.65,42.48,42.64,132800.0,32.8956,32.9729,32.8415,32.9652,132800.0
2015-04-23 10:30:00,42.63,42.67,42.5,42.51,125600.0,32.9574,32.9884,32.8569,32.8647,125600.0
2015-04-23 10:40:00,42.51,42.54,42.36,42.43,242800.0,32.8647,32.8879,32.7487,32.8028,242800.0
2015-04-23 10:50:00,42.44,42.48,42.37,42.37,110300.0,32.8106,32.8415,32.7564,32.7564,110300.0
2015-04-23 11:00:00,42.38,42.45,42.35,42.36,137800.0,32.7642,32.8183,32.741,32.7487,137800.0
2015-04-23 11:10:00,42.37,42.39,42.35,42.36,57800.0,32.7564,32.7719,32.741,32.7487,57800.0
2015-04-23 11:20:00,42.36,42.37,42.31,42.33,82500.0,32.7487,32.7564,32.7101,32.7255,82500.0
2015-04-23 11:30:00,42.34,42.34,42.29,42.3,86600.0,32.7332,32.7332,32.6946,32.7023,86600.0
2015-04-23 11:40:00,42.3,42.31,42.27,42.31,86100.0,32.7023,32.7101,32.6791,32.7101,86100.0
2015-04-23 11:50:00,42.31,42.52,42.31,42.46,128700.0,32.7101,32.8724,32.7101,32.826,128700.0
2015-04-23 12:00:00,42.45,42.46,42.35,42.38,117400.0,32.8183,32.826,32.741,32.7642,117400.0
2015-04-23 12:10:00,42.38,42.39,42.36,42.39,61800.0,32.7642,32.7719,32.7487,32.7719,61800.0
2015-04-23 12:20:00,42.39,42.39,42.29,42.34,97000.0,32.7719,32.7719,32.6946,32.7332,97000.0
2015-04-23 12:30:00,42.34,42.43,42.32,42.4,97200.0,32.7332,32.8028,32.7178,32.7796,97200.0
2015-04-23 12:40:00,42.41,42.49,42.4,42.43,67500.0,32.7874,32.8492,32.7796,32.8028,67500.0
2015-04-23 12:50:00,42.43,42.44,42.39,42.4,65200.0,32.8028,32.8106,32.7719,32.7796,65200.0
2015-04-23 13:00:00,42.41,42.48,42.4,42.47,44600.0,32.7874,32.8415,32.7796,32.8337,44600.0
2015-04-23 13:10:00,42.48,42.54,42.47,42.47,46000.0,32.8415,32.8879,32.8337,32.8337,46000.0
2015-04-23 13:20:00,42.48,42.57,42.48,42.55,53500.0,32.8415,32.9111,32.8415,32.8956,53500.0
2015-04-23 13:30:00,42.55,42.56,42.51,42.52,60400.0,32.8956,32.9033,32.8647,32.8724,60400.0
2015-04-23 13:40:00,42.52,42.55,42.51,42.55,34200.0,32.8724,32.8956,32.8647,32.8956,34200.0
2015-04-23 13:50:00,42.55,42.6,42.54,42.59,81800.0,32.8956,32.9343,32.8879,32.9265,81800.0
2015-04-23 14:00:00,42.59,42.68,42.59,42.66,140100.0,32.9265,32.9961,32.9265,32.9806,140100.0
2015-04-23 14:10:00,42.66,42.68,42.61,42.65,45000.0,32.9806,32.9961,32.942,32.9729,45000.0
2015-04-23 14:20:00,42.65,42.66,42.57,42.57,47000.0,32.9729,32.9806,32.9111,32.9111,47000.0
2015-04-23 14:30:00,42.57,42.63,42.57,42.59,77800.0,32.9111,32.9574,32.9111,32.9265,77800.0
2015-04-23 14:40:00,42.58,42.64,42.58,42.62,49500.0,32.9188,32.9652,32.9188,32.9497,49500.0
2015-04-23 14:50:00,42.61,42.66,42.6,42.63,55600.0,32.942,32.9806,32.9343,32.9574,55600.0
2015-04-23 15:00:00,42.63,42.66,42.61,42.64,90900.0,32.9574,32.9806,32.942,32.9652,90900.0
2015-04-23 15:10:00,42.64,42.72,42.64,42.71,88300.0,32.9652,33.027,32.9652,33.0193,88300.0
2015-04-23 15:20:00,42.71,42.71,42.68,42.69,77000.0,33.0193,33.0193,32.9961,33.0038,77000.0
2015-04-23 15:30:00,42.68,42.69,42.61,42.66,127900.0,32.9961,33.0038,32.942,32.9806,127900.0
2015-04-23 15:40:00,42.65,42.66,42.61,42.63,196300.0,32.9729,32.9806,32.942,32.9574,196300.0
2015-04-23 15:50:00,42.62,42.62,42.52,42.57,496400.0,32.9497,32.9497,32.8724,32.9111,496400.0
2015-04-24 09:30:00,42.4,42.64,42.29,42.34,220300.0,32.7796,32.9652,32.6946,32.7332,220300.0
2015-04-24 09:40:00,42.34,42.39,41.97,41.99,227100.0,32.7332,32.7719,32.4472,32.4627,227100.0
2015-04-24 09:50:00,41.98,42.04,41.91,41.95,189600.0,32.4549,32.5013,32.4008,32.4317,189600.0
2015-04-24 10:00:00,41.96,42.05,41.95,42.01,143500.0,32.4395,32.509,32.4317,32.4781,143500.0
2015-04-24 10:10:00,42.01,42.05,41.96,42.0,124700.0,32.4781,32.509,32.4395,32.4704,124700.0
2015-04-24 10:20:00,41.98,42.0,41.92,41.93,83500.0,32.4549,32.4704,32.4085,32.4163,83500.0
2015-04-24 10:30:00,41.94,41.97,41.82,41.94,221000.0,32.424,32.4472,32.3312,32.424,221000.0
2015-04-24 10:40:00,41.95,42.0,41.9,41.96,60500.0,32.4317,32.4704,32.3931,32.4395,60500.0
2015-04-24 10:50:00,41.96,41.98,41.88,41.93,65500.0,32.4395,32.4549,32.3776,32.4163,65500.0
2015-04-24 11:00:00,41.93,41.98,41.9,41.98,86000.0,32.4163,32.4549,32.3931,32.4549,86000.0
2015-04-24 11:10:00,41.98,42.0,41.89,41.93,99600.0,32.4549,32.4704,32.3853,32.4163,99600.0
2015-04-24 11:20:00,41.93,41.93,41.89,41.91,52300.0,32.4163,32.4163,32.3853,32.4008,52300.0
2015-04-24 11:30:00,41.91,41.94,41.89,41.9,137800.0,32.4008,32.424,32.3853,32.3931,137800.0
2015-04-24 11:40:00,41.89,41.9,41.87,41.88,73500.0,32.3853,32.3931,32.3699,32.3776,73500.0
2015-04-24 11:50:00,41.88,41.89,41.79,41.81,110000.0,32.3776,32.3853,32.308,32.3235,110000.0
2015-04-24 12:00:00,41.82,41.9,41.82,41.87,91800.0,32.3312,32.3931,32.3312,32.3699,91800.0
2015-04-24 12:10:00,41.87,41.89,41.85,41.88,58100.0,32.3699,32.3853,32.3544,32.3776,58100.0
2015-04-24 12:20:00,41.87,41.98,41.87,41.97,124600.0,32.3699,32.4549,32.3699,32.4472,124600.0
2015-04-24 12:30:00,41.96,42.0,41.87,41.87,71800.0,32.4395,32.4704,32.3699,32.3699,71800.0
2015-04-24 12:40:00,41.87,41.88,41.85,41.86,26800.0,32.3699,32.3776,32.3544,32.3622,26800.0
2015-04-24 12:50:00,41.86,41.88,41.85,41.88,28700.0,32.3622,32.3776,32.3544,32.3776,28700.0
2015-04-24 13:00:00,41.88,41.89,41.83,41.88,87300.0,32.3776,32.3853,32.339,32.3776,87300.0
2015-04-24 13:10:00,41.88,41.92,41.85,41.91,43000.0,32.3776,32.4085,32.3544,32.4008,43000.0
2015-04-24 13:20:00,41.91,41.98,41.9,41.96,70300.0,32.4008,32.4549,32.3931,32.4395,70300.0
2015-04-24 13:30:00,41.96,41.96,41.93,41.96,23700.0,32.4395,32.4395,32.4163,32.4395,23700.0
2015-04-24 13:40:00,41.96,42.05,41.95,42.04,166800.0,32.4395,32.509,32.4317,32.5013,166800.0
2015-04-24 13:50:00,42.03,42.11,42.03,42.1,86800.0,32.4936,32.5554,32.4936,32.5477,86800.0
2015-04-24 14:00:00,42.1,42.14,42.08,42.08,72500.0,32.5477,32.5786,32.5322,32.5322,72500.0
2015-04-24 14:10:00,42.08,42.08,42.04,42.07,153700.0,32.5322,32.5322,32.5013,32.5245,153700.0
2015-04-24 14:20:00,42.08,42.13,42.07,42.09,120200.0,32.5322,32.5709,32.5245,32.54,120200.0
2015-04-24 14:30:00,42.09,42.1,42.07,42.09,88600.0,32.54,32.5477,32.5245,32.54,88600.0
2015-04-24 14:40:00,42.09,42.09,42.03,42.05,86700.0,32.54,32.54,32.4936,32.509,86700.0
2015-04-24 14:50:00,42.05,42.07,42.03,42.05,117800.0,32.509,32.5245,32.4936,32.509,117800.0
2015-04-24 15:00:00,42.04,42.08,42.04,42.06,129100.0,32.5013,32.5322,32.5013,32.5168,129100.0
2015-04-24 15:10:00,42.05,42.07,42.03,42.04,89900.0,32.509,32.5245,32.4936,32.5013,89900.0
2015-04-24 15:20:00,42.03,42.07,42.02,42.04,120700.0,32.4936,32.5245,32.4859,32.5013,120700.0
2015-04-24 15:30:00,42.04,42.05,42.03,42.05,115000.0,32.5013,32.509,32.4936,32.509,115000.0
2015-04-24 15:40:00,42.04,42.08,42.02,42.07,252800.0,32.5013,32.5322,32.4859,32.5245,252800.0
2015-04-24 15:50:00,42.08,42.08,42.05,42.07,337200.0,32.5322,32.5322,32.509,32.5245,337200.0
2015-04-27 09:30:00,42.11,42.24,42.09,42.12,199200.0,32.5554,32.6559,32.54,32.5632,199200.0
2015-04-27 09:40:00,42.12,42.2,42.09,42.15,153200.0,32.5632,32.625,32.54,32.5864,153200.0
2015-04-27 09:50:00,42.15,42.34,42.15,42.3,116500.0,32.5864,32.7332,32.5864,32.7023,116500.0
2015-04-27 10:00:00,42.3,42.4,42.3,42.36,224200.0,32.7023,32.7796,32.7023,32.7487,224200.0
2015-04-27 10:10:00,42.35,42.36,42.24,42.3,143800.0,32.741,32.7487,32.6559,32.7023,143800.0
2015-04-27 10:20:00,42.29,42.32,42.25,42.31,76000.0,32.6946,32.7178,32.6637,32.7101,76000.0
2015-04-27 10:30:00,42.31,42.32,42.24,42.26,119800.0,32.7101,32.7178,32.6559,32.6714,119800.0
2015-04-27 10:40:00,42.27,42.28,42.2,42.21,104900.0,32.6791,32.6869,32.625,32.6327,104900.0
2015-04-27 10:50:00,42.21,42.22,42.09,42.15,76100.0,32.6327,32.6405,32.54,32.5864,76100.0
2015-04-27 11:00:00,42.14,42.22,42.12,42.2,71300.0,32.5786,32.6405,32.5632,32.625,71300.0
2015-04-27 11:10:00,42.2,42.27,42.17,42.24,139200.0,32.625,32.6791,32.6018,32.6559,139200.0
2015-04-27 11:20:00,42.24,42.3,42.22,42.25,90200.0,32.6559,32.7023,32.6405,32.6637,90200.0
2015-04-27 11:30:00,42.24,42.32,42.24,42.3,146600.0,32.6559,32.7178,32.6559,32.7023,146600.0
2015-04-27 11:40:00,42.3,42.33,42.24,42.25,89000.0,32.7023,32.7255,32.6559,32.6637,89000.0
2015-04-27 11:50:00,42.24,42.27,42.22,42.25,120100.0,32.6559,32.6791,32.6405,32.6637,120100.0
2015-04-27 12:00:00,42.25,42.3,42.24,42.29,278400.0,32.6637,32.7023,32.6559,32.6946,278400.0
2015-04-27 12:10:00,42.29,42.29,42.22,42.23,204900.0,32.6946,32.6946,32.6405,32.6482,204900.0
2015-04-27 12:20:00,42.22,42.24,42.14,42.17,212700.0,32.6405,32.6559,32.5786,32.6018,212700.0
2015-04-27 12:30:00,42.16,42.23,42.16,42.22,89500.0,32.5941,32.6482,32.5941,32.6405,89500.0
2015-04-27 12:40:00,42.22,42.22,42.16,42.17,84300.0,32.6405,32.6405,32.5941,32.6018,84300.0
2015-04-27 12:50:00,42.18,42.2,42.13,42.15,217200.0,32.6095,32.625,32.5709,32.5864,217200.0
2015-04-27 13:00:00,42.15,42.18,42.14,42.15,73000.0,32.5864,32.6095,32.5786,32.5864,73000.0
2015-04-27 13:10:00,42.14,42.15,42.04,42.06,111200.0,32.5786,32.5864,32.5013,32.5168,111200.0
2015-04-27 13:20:00,42.05,42.15,42.05,42.14,81200.0,32.509,32.5864,32.509,32.5786,81200.0
2015-04-27 13:30:00,42.14,42.18,42.1,42.17,102400.0,32.5786,32.6095,32.5477,32.6018,102400.0
2015-04-27 13:40:00,42.17,42.18,42.13,42.14,68700.0,32.6018,32.6095,32.5709,32.5786,68700.0
2015-04-27 13:50:00,42.14,42.18,42.13,42.15,59500.0,32.5786,32.6095,32.5709,32.5864,59500.0
2015-04-27 14:00:00,42.15,42.17,42.14,42.16,50200.0,32.5864,32.6018,32.5786,32.5941,50200.0
2015-04-27 14:10:00,42.16,42.17,42.1,42.11,94300.0,32.5941,32.6018,32.5477,32.5554,94300.0
2015-04-27 14:20:00,42.11,42.16,42.09,42.16,146600.0,32.5554,32.5941,32.54,32.5941,146600.0
2015-04-27 14:30:00,42.16,42.16,42.04,42.08,57000.0,32.5941,32.5941,32.5013,32.5322,57000.0
2015-04-27 14:40:00,42.08,42.14,42.07,42.11,47400.0,32.5322,32.5786,32.5245,32.5554,47400.0
2015-04-27 14:50:00,42.11,42.12,42.05,42.08,63000.0,32.5554,32.5632,32.509,32.5322,63000.0
2015-04-27 15:00:00,42.08,42.13,42.08,42.09,63800.0,32.5322,32.5709,32.5322,32.54,63800.0
2015-04-27 15:10:00,42.09,42.1,42.0,42.01,111400.0,32.54,32.5477,32.4704,32.4781,111400.0
2015-04-27 15:20:00,42.01,42.08,42.0,42.05,93600.0,32.4781,32.5322,32.4704,32.509,93600.0
2015-04-27 15:30:00,42.04,42.08,42.01,42.06,152400.0,32.5013,32.5322,32.4781,32.5168,152400.0
2015-04-27 15:40:00,42.06,42.06,41.98,42.01,235800.0,32.5168,32.5168,32.4549,32.4781,235800.0
2015-04-27 15:50:00,42.0,42.01,41.94,41.98,663900.0,32.4704,32.4781,32.424,32.4549,663900.0
2015-04-28 09:30:00,41.93,42.29,41.9,42.25,147600.0,32.4163,32.6946,32.3931,32.6637,147600.0
2015-04-28 09:40:00,42.25,42.42,42.24,42.3,158000.0,32.6637,32.7951,32.6559,32.7023,158000.0
2015-04-28 09:50:00,42.3,42.44,42.26,42.26,122500.0,32.7023,32.8106,32.6714,32.6714,122500.0
2015-04-28 10:00:00,42.26,42.31,42.1,42.13,284300.0,32.6714,32.7101,32.5477,32.5709,284300.0
2015-04-28 10:10:00,42.13,42.14,42.03,42.08,241900.0,32.5709,32.5786,32.4936,32.5322,241900.0
2015-04-28 10:20:00,42.07,42.12,42.02,42.06,158700.0,32.5245,32.5632,32.4859,32.5168,158700.0
2015-04-28 10:30:00,42.06,42.13,42.03,42.11,174500.0,32.5168,32.5709,32.4936,32.5554,174500.0
2015-04-28 10:40:00,42.11,42.18,42.08,42.14,94000.0,32.5554,32.6095,32.5322,32.5786,94000.0
2015-04-28 10:50:00,42.16,42.18,42.11,42.15,64400.0,32.5941,32.6095,32.5554,32.5864,64400.0
2015-04-28 11:00:00,42.16,42.3,42.16,42.23,78900.0,32.5941,32.7023,32.5941,32.6482,78900.0
2015-04-28 11:10:00,42.23,42.31,42.22,42.22,82600.0,32.6482,32.7101,32.6405,32.6405,82600.0
2015-04-28 11:20:00,42.22,42.34,42.21,42.29,117100.0,32.6405,32.7332,32.6327,32.6946,117100.0
2015-04-28 11:30:00,42.3,42.46,42.26,42.38,195600.0,32.7023,32.826,32.6714,32.7642,195600.0
2015-04-28 11:40:00,42.37,42.44,42.33,42.44,205500.0,32.7564,32.8106,32.7255,32.8106,205500.0
2015-04-28 11:50:00,42.43,42.45,42.34,42.4,72700.0,32.8028,32.8183,32.7332,32.7796,72700.0
2015-04-28 12:00:00,42.4,42.42,42.34,42.41,66800.0,32.7796,32.7951,32.7332,32.7874,66800.0
2015-04-28 12:10:00,42.41,42.43,42.38,42.41,74600.0,32.7874,32.8028,32.7642,32.7874,74600.0
2015-04-28 12:20:00,42.41,42.5,42.41,42.46,132400.0,32.7874,32.8569,32.7874,32.826,132400.0
2015-04-28 12:30:00,42.46,42.5,42.42,42.42,56500.0,32.826,32.8569,32.7951,32.7951,56500.0
2015-04-28 12:40:00,42.42,42.48,42.4,42.46,72100.0,32.7951,32.8415,32.7796,32.826,72100.0
2015-04-28 12:50:00,42.46,42.55,42.45,42.51,96500.0,32.826,32.8956,32.8183,32.8647,96500.0
2015-04-28 13:00:00,42.51,42.56,42.49,42.52,73800.0,32.8647,32.9033,32.8492,32.8724,73800.0
2015-04-28 13:10:00,42.52,42.59,42.51,42.58,94400.0,32.8724,32.9265,32.8647,32.9188,94400.0
2015-04-28 13:20:00,42.57,42.6,42.55,42.55,57400.0,32.9111,32.9343,32.8956,32.8956,57400.0
2015-04-28 13:30:00,42.56,42.63,42.54,42.62,116500.0,32.9033,32.9574,32.8879,32.9497,116500.0
2015-04-28 13:40:00,42.62,42.62,42.58,42.58,49000.0,32.9497,32.9497,32.9188,32.9188,49000.0
2015-04-28 13:50:00,42.58,42.62,42.56,42.61,65400.0,32.9188,32.9497,32.9033,32.942,65400.0
2015-04-28 14:00:00,42.61,42.62,42.53,42.57,75100.0,32.942,32.9497,32.8801,32.9111,75100.0
2015-04-28 14:10:00,42.57,42.64,42.57,42.59,92200.0,32.9111,32.9652,32.9111,32.9265,92200.0
2015-04-28 14:20:00,42.58,42.63,42.56,42.62,100400.0,32.9188,32.9574,32.9033,32.9497,100400.0
2015-04-28 14:30:00,42.62,42.69,42.59,42.69,119200.0,32.9497,33.0038,32.9265,33.0038,119200.0
2015-04-28 14:40:00,42.69,42.71,42.64,42.65,102200.0,33.0038,33.0193,32.9652,32.9729,102200.0
2015-04-28 14:50:00,42.64,42.7,42.64,42.65,113800.0,32.9652,33.0116,32.9652,32.9729,113800.0
2015-04-28 15:00:00,42.65,42.79,42.65,42.77,177700.0,32.9729,33.0811,32.9729,33.0657,177700.0
2015-04-28 15:10:00,42.76,42.77,42.69,42.69,115300.0,33.0579,33.0657,33.0038,33.0038,115300.0
2015-04-28 15:20:00,42.69,42.74,42.68,42.73,126200.0,33.0038,33.0425,32.9961,33.0348,126200.0
2015-04-28 15:30:00,42.73,42.75,42.72,42.72,113400.0,33.0348,33.0502,33.027,33.027,113400.0
2015-04-28 15:40:00,42.73,42.78,42.71,42.72,287400.0,33.0348,33.0734,33.0193,33.027,287400.0
2015-04-28 15:50:00,42.72,42.75,42.7,42.75,488400.0,33.027,33.0502,33.0116,33.0502,488400.0
2015-04-29 09:30:00,42.38,42.9,42.38,42.87,246400.0,32.7642,33.1662,32.7642,33.143,246400.0
2015-04-29 09:40:00,42.87,43.04,42.86,42.95,221800.0,33.143,33.2744,33.1353,33.2048,221800.0
2015-04-29 09:50:00,42.94,43.01,42.84,42.85,163600.0,33.1971,33.2512,33.1198,33.1275,163600.0
2015-04-29 10:00:00,42.85,42.85,42.69,42.71,136100.0,33.1275,33.1275,33.0038,33.0193,136100.0
2015-04-29 10:10:00,42.71,42.79,42.69,42.76,122400.0,33.0193,33.0811,33.0038,33.0579,122400.0
2015-04-29 10:20:00,42.76,42.76,42.69,42.71,103900.0,33.0579,33.0579,33.0038,33.0193,103900.0
2015-04-29 10:30:00,42.71,42.81,42.69,42.79,97800.0,33.0193,33.0966,33.0038,33.0811,97800.0
2015-04-29 10:40:00,42.78,42.81,42.73,42.78,94100.0,33.0734,33.0966,33.0348,33.0734,94100.0
2015-04-29 10:50:00,42.78,42.82,42.72,42.79,146900.0,33.0734,33.1043,33.027,33.0811,146900.0
2015-04-29 11:00:00,42.78,42.87,42.78,42.87,90000.0,33.0734,33.143,33.0734,33.143,90000.0
2015-04-29 11:10:00,42.87,42.89,42.78,42.82,115000.0,33.143,33.1585,33.0734,33.1043,115000.0
2015-04-29 11:20:00,42.82,42.89,42.77,42.78,144500.0,33.1043,33.1585,33.0657,33.0734,144500.0
2015-04-29 11:30:00,42.78,42.84,42.77,42.79,111100.0,33.0734,33.1198,33.0657,33.0811,111100.0
2015-04-29 11:40:00,42.8,42.82,42.77,42.82,68700.0,33.0889,33.1043,33.0657,33.1043,68700.0
2015-04-29 11:50:00,42.82,42.87,42.81,42.86,62900.0,33.1043,33.143,33.0966,33.1353,62900.0
2015-04-29 12:00:00,42.86,42.88,42.82,42.84,87900.0,33.1353,33.1507,33.1043,33.1198,87900.0
2015-04-29 12:10:00,42.84,42.85,42.78,42.8,145900.0,33.1198,33.1275,33.0734,33.0889,145900.0
2015-04-29 12:20:00,42.81,42.86,42.75,42.79,110200.0,33.0966,33.1353,33.0502,33.0811,110200.0
2015-04-29 12:30:00,42.79,42.83,42.76,42.79,76200.0,33.0811,33.1121,33.0579,33.0811,76200.0
2015-04-29 12:40:00,42.79,42.83,42.76,42.82,62300.0,33.0811,33.1121,33.0579,33.1043,62300.0
2015-04-29 12:50:00,42.81,42.9,42.81,42.86,55400.0,33.0966,33.1662,33.0966,33.1353,55400.0
2015-04-29 13:00:00,42.86,42.86,42.74,42.79,67200.0,33.1353,33.1353,33.0425,33.0811,67200.0
2015-04-29 13:10:00,42.79,42.83,42.74,42.82,50300.0,33.0811,33.1121,33.0425,33.1043,50300.0
2015-04-29 13:20:00,42.82,42.84,42.74,42.77,56900.0,33.1043,33.1198,33.0425,33.0657,56900.0
2015-04-29 13:30:00,42.77,42.81,42.76,42.81,54600.0,33.0657,33.0966,33.0579,33.0966,54600.0
2015-04-29 13:40:00,42.81,42.88,42.81,42.87,51900.0,33.0966,33.1507,33.0966,33.143,51900.0
2015-04-29 13:50:00,42.87,42.89,42.81,42.86,62100.0,33.143,33.1585,33.0966,33.1353,62100.0
2015-04-29 14:00:00,42.86,42.93,42.7,42.84,119600.0,33.1353,33.1894,33.0116,33.1198,119600.0
2015-04-29 14:10:00,42.84,42.98,42.77,42.96,188500.0,33.1198,33.228,33.0657,33.2126,188500.0
2015-04-29 14:20:00,42.94,43.03,42.91,42.98,134300.0,33.1971,33.2667,33.1739,33.228,134300.0
2015-04-29 14:30:00,42.99,43.08,42.95,43.02,242600.0,33.2358,33.3053,33.2048,33.259,242600.0
2015-04-29 14:40:00,43.02,43.11,42.99,42.99,181700.0,33.259,33.3285,33.2358,33.2358,181700.0
2015-04-29 14:50:00,42.99,43.01,42.95,42.96,92300.0,33.2358,33.2512,33.2048,33.2126,92300.0
2015-04-29 15:00:00,42.96,43.03,42.87,42.93,119400.0,33.2126,33.2667,33.143,33.1894,119400.0
2015-04-29 15:10:00,42.92,43.0,42.87,42.98,149800.0,33.1816,33.2435,33.143,33.228,149800.0
2015-04-29 15:20:00,42.98,43.01,42.9,42.91,108400.0,33.228,33.2512,33.1662,33.1739,108400.0
2015-04-29 15:30:00,42.91,43.04,42.91,43.0,162800.0,33.1739,33.2744,33.1739,33.2435,162800.0
2015-04-29 15:40:00,43.01,43.01,42.92,42.95,234000.0,33.2512,33.2512,33.1816,33.2048,234000.0
2015-04-29 15:50:00,42.94,42.95,42.85,42.86,428500.0,33.1971,33.2048,33.1275,33.1353,428500.0
2015-04-30 09:30:00,42.63,42.86,42.5,42.64,140800.0,33.0898,33.2683,32.9889,33.0975,140800.0
2015-04-30 09:40:00,42.63,42.71,42.52,42.63,106500.0,33.0898,33.1519,33.0044,33.0898,106500.0
2015-04-30 09:50:00,42.62,42.62,42.41,42.44,122900.0,33.082,33.082,32.919,32.9423,122900.0
2015-04-30 10:00:00,42.44,42.44,42.32,42.37,169100.0,32.9423,32.9423,32.8491,32.888,169100.0
2015-04-30 10:10:00,42.39,42.46,42.37,42.44,96300.0,32.9035,32.9578,32.888,32.9423,96300.0
2015-04-30 10:20:00,42.44,42.46,42.3,42.37,104700.0,32.9423,32.9578,32.8336,32.888,104700.0
2015-04-30 10:30:00,42.36,42.44,42.35,42.4,80400.0,32.8802,32.9423,32.8724,32.9112,80400.0
2015-04-30 10:40:00,42.39,42.44,42.35,42.43,76000.0,32.9035,32.9423,32.8724,32.9345,76000.0
2015-04-30 10:50:00,42.43,42.44,42.32,42.4,85700.0,32.9345,32.9423,32.8491,32.9112,85700.0
2015-04-30 11:00:00,42.4,42.57,42.4,42.54,94700.0,32.9112,33.0432,32.9112,33.0199,94700.0
2015-04-30 11:10:00,42.54,42.61,42.51,42.61,65200.0,33.0199,33.0742,32.9966,33.0742,65200.0
2015-04-30 11:20:00,42.61,42.69,42.59,42.67,68700.0,33.0742,33.1363,33.0587,33.1208,68700.0
2015-04-30 11:30:00,42.67,42.74,42.65,42.66,58800.0,33.1208,33.1752,33.1053,33.1131,58800.0
2015-04-30 11:40:00,42.67,42.69,42.65,42.65,54300.0,33.1208,33.1363,33.1053,33.1053,54300.0
2015-04-30 11:50:00,42.65,42.66,42.51,42.51,73200.0,33.1053,33.1131,32.9966,32.9966,73200.0
2015-04-30 12:00:00,42.51,42.57,42.5,42.53,56600.0,32.9966,33.0432,32.9889,33.0122,56600.0
2015-04-30 12:10:00,42.53,42.6,42.51,42.59,51100.0,33.0122,33.0665,32.9966,33.0587,51100.0
2015-04-30 12:20:00,42.59,42.63,42.56,42.56,46100.0,33.0587,33.0898,33.0354,33.0354,46100.0
2015-04-30 12:30:00,42.56,42.58,42.52,42.54,58100.0,33.0354,33.051,33.0044,33.0199,58100.0
2015-04-30 12:40:00,42.55,42.58,42.5,42.55,55000.0,33.0277,33.051,32.9889,33.0277,55000.0
2015-04-30 12:50:00,42.55,42.57,42.49,42.57,43500.0,33.0277,33.0432,32.9811,33.0432,43500.0
2015-04-30 13:00:00,42.58,42.64,42.56,42.63,43400.0,33.051,33.0975,33.0354,33.0898,43400.0
2015-04-30 13:10:00,42.62,42.64,42.58,42.63,55400.0,33.082,33.0975,33.051,33.0898,55400.0
2015-04-30 13:20:00,42.63,42.63,42.57,42.6,40200.0,33.0898,33.0898,33.0432,33.0665,40200.0
2015-04-30 13:30:00,42.6,42.62,42.56,42.57,58100.0,33.0665,33.082,33.0354,33.0432,58100.0
2015-04-30 13:40:00,42.57,42.6,42.54,42.57,82100.0,33.0432,33.0665,33.0199,33.0432,82100.0
2015-04-30 13:50:00,42.57,42.63,42.56,42.6,32700.0,33.0432,33.0898,33.0354,33.0665,32700.0
2015-04-30 14:00:00,42.6,42.6,42.54,42.56,40000.0,33.0665,33.0665,33.0199,33.0354,40000.0
2015-04-30 14:10:00,42.56,42.61,42.54,42.57,47100.0,33.0354,33.0742,33.0199,33.0432,47100.0
2015-04-30 14:20:00,42.57,42.59,42.44,42.45,83700.0,33.0432,33.0587,32.9423,32.9501,83700.0
2015-04-30 14:30:00,42.45,42.46,42.41,42.46,58800.0,32.9501,32.9578,32.919,32.9578,58800.0
2015-04-30 14:40:00,42.46,42.48,42.39,42.41,70200.0,32.9578,32.9733,32.9035,32.919,70200.0
2015-04-30 14:50:00,42.41,42.42,42.33,42.36,115800.0,32.919,32.9268,32.8569,32.8802,115800.0
2015-04-30 15:00:00,42.35,42.36,42.22,42.23,149200.0,32.8724,32.8802,32.7715,32.7793,149200.0
2015-04-30 15:10:00,42.23,42.31,42.19,42.28,160200.0,32.7793,32.8414,32.7482,32.8181,160200.0
2015-04-30 15:20:00,42.28,42.33,42.26,42.32,157700.0,32.8181,32.8569,32.8026,32.8491,157700.0
2015-04-30 15:30:00,42.31,42.4,42.28,42.35,132200.0,32.8414,32.9112,32.8181,32.8724,132200.0
2015-04-30 15:40:00,42.35,42.35,42.26,42.3,240400.0,32.8724,32.8724,32.8026,32.8336,240400.0
2015-04-30 15:50:00,42.29,42.34,42.27,42.34,342700.0,32.8259,32.8647,32.8103,32.8647,342700.0
2015-05-01 09:30:00,42.61,42.73,42.2,42.56,121800.0,33.0742,33.1674,32.756,33.0354,121800.0
2015-05-01 09:40:00,42.57,42.6,42.47,42.53,84400.0,33.0432,33.0665,32.9656,33.0122,84400.0
2015-05-01 09:50:00,42.53,42.62,42.49,42.5,110300.0,33.0122,33.082,32.9811,32.9889,110300.0
2015-05-01 10:00:00,42.5,42.58,42.49,42.54,73200.0,32.9889,33.051,32.9811,33.0199,73200.0
2015-05-01 10:10:00,42.54,42.71,42.53,42.7,92000.0,33.0199,33.1519,33.0122,33.1441,92000.0
2015-05-01 10:20:00,42.7,42.74,42.7,42.72,93400.0,33.1441,33.1752,33.1441,33.1596,93400.0
2015-05-01 10:30:00,42.72,42.74,42.6,42.62,66700.0,33.1596,33.1752,33.0665,33.082,66700.0
2015-05-01 10:40:00,42.62,42.62,42.52,42.52,70800.0,33.082,33.082,33.0044,33.0044,70800.0
2015-05-01 10:50:00,42.51,42.54,42.47,42.48,38800.0,32.9966,33.0199,32.9656,32.9733,38800.0
2015-05-01 11:00:00,42.48,42.52,42.45,42.46,57300.0,32.9733,33.0044,32.9501,32.9578,57300.0
2015-05-01 11:10:00,42.46,42.47,42.41,42.43,47600.0,32.9578,32.9656,32.919,32.9345,47600.0
2015-05-01 11:20:00,42.43,42.57,42.42,42.56,47000.0,32.9345,33.0432,32.9268,33.0354,47000.0
2015-05-01 11:30:00,42.57,42.57,42.47,42.51,46600.0,33.0432,33.0432,32.9656,32.9966,46600.0
2015-05-01 11:40:00,42.52,42.53,42.42,42.43,42600.0,33.0044,33.0122,32.9268,32.9345,42600.0
2015-05-01 11:50:00,42.43,42.51,42.41,42.5,42300.0,32.9345,32.9966,32.919,32.9889,42300.0
2015-05-01 12:00:00,42.5,42.52,42.41,42.47,46400.0,32.9889,33.0044,32.919,32.9656,46400.0
2015-05-01 12:10:00,42.47,42.52,42.44,42.52,37700.0,32.9656,33.0044,32.9423,33.0044,37700.0
2015-05-01 12:20:00,42.51,42.59,42.5,42.59,36800.0,32.9966,33.0587,32.9889,33.0587,36800.0
2015-05-01 12:30:00,42.6,42.61,42.55,42.57,34000.0,33.0665,33.0742,33.0277,33.0432,34000.0
2015-05-01 12:40:00,42.57,42.59,42.53,42.59,44300.0,33.0432,33.0587,33.0122,33.0587,44300.0
2015-05-01 12:50:00,42.59,42.61,42.55,42.61,35800.0,33.0587,33.0742,33.0277,33.0742,35800.0
2015-05-01 13:00:00,42.61,42.63,42.57,42.58,29600.0,33.0742,33.0898,33.0432,33.051,29600.0
2015-05-01 13:10:00,42.59,42.65,42.58,42.61,39000.0,33.0587,33.1053,33.051,33.0742,39000.0
2015-05-01 13:20:00,42.62,42.64,42.58,42.61,46900.0,33.082,33.0975,33.051,33.0742,46900.0
2015-05-01 13:30:00,42.61,42.64,42.58,42.61,37000.0,33.0742,33.0975,33.051,33.0742,37000.0
2015-05-01 13:40:00,42.6,42.63,42.57,42.62,37400.0,33.0665,33.0898,33.0432,33.082,37400.0
2015-05-01 13:50:00,42.62,42.71,42.61,42.69,59700.0,33.082,33.1519,33.0742,33.1363,59700.0
2015-05-01 14:00:00,42.69,42.7,42.65,42.66,52500.0,33.1363,33.1441,33.1053,33.1131,52500.0
2015-05-01 14:10:00,42.65,42.69,42.61,42.63,38900.0,33.1053,33.1363,33.0742,33.0898,38900.0
2015-05-01 14:20:00,42.62,42.69,42.62,42.68,58100.0,33.082,33.1363,33.082,33.1286,58100.0
2015-05-01 14:30:00,42.68,42.68,42.65,42.68,45200.0,33.1286,33.1286,33.1053,33.1286,45200.0
2015-05-01 14:40:00,42.67,42.7,42.66,42.67,38500.0,33.1208,33.1441,33.1131,33.1208,38500.0
2015-05-01 14:50:00,42.67,42.67,42.58,42.61,57500.0,33.1208,33.1208,33.051,33.0742,57500.0
2015-05-01 15:00:00,42.6,42.68,42.6,42.68,105700.0,33.0665,33.1286,33.0665,33.1286,105700.0
2015-05-01 15:10:00,42.68,42.71,42.67,42.69,103400.0,33.1286,33.1519,33.1208,33.1363,103400.0
2015-05-01 15:20:00,42.69,42.7,42.65,42.68,138700.0,33.1363,33.1441,33.1053,33.1286,138700.0
2015-05-01 15:30:00,42.68,42.71,42.66,42.7,134000.0,33.1286,33.1519,33.1131,33.1441,134000.0
2015-05-01 15:40:00,42.71,42.76,42.69,42.73,203400.0,33.1519,33.1907,33.1363,33.1674,203400.0
2015-05-01 15:50:00,42.74,42.76,42.7,42.73,230000.0,33.1752,33.1907,33.1441,33.1674,230000.0
2015-05-04 09:30:00,42.77,42.88,42.7,42.78,138300.0,33.1984,33.2838,33.1441,33.2062,138300.0
2015-05-04 09:40:00,42.77,42.91,42.77,42.87,102100.0,33.1984,33.3071,33.1984,33.2761,102100.0
2015-05-04 09:50:00,42.87,42.91,42.84,42.9,89500.0,33.2761,33.3071,33.2528,33.2993,89500.0
2015-05-04 10:00:00,42.91,42.99,42.9,42.97,90300.0,33.3071,33.3692,33.2993,33.3537,90300.0
2015-05-04 10:10:00,42.96,42.96,42.89,42.9,85000.0,33.3459,33.3459,33.2916,33.2993,85000.0
2015-05-04 10:20:00,42.9,43.0,42.9,42.99,73300.0,33.2993,33.377,33.2993,33.3692,73300.0
2015-05-04 10:30:00,43.0,43.04,42.98,43.04,78800.0,33.377,33.408,33.3614,33.408,78800.0
2015-05-04 10:40:00,43.04,43.09,43.02,43.09,63300.0,33.408,33.4468,33.3925,33.4468,63300.0
2015-05-04 10:50:00,43.08,43.11,43.05,43.1,51900.0,33.4391,33.4624,33.4158,33.4546,51900.0
2015-05-04 11:00:00,43.11,43.14,43.07,43.12,78300.0,33.4624,33.4856,33.4313,33.4701,78300.0
2015-05-04 11:10:00,43.12,43.13,43.1,43.1,60400.0,33.4701,33.4779,33.4546,33.4546,60400.0
2015-05-04 11:20:00,43.09,43.12,43.06,43.07,73300.0,33.4468,33.4701,33.4235,33.4313,73300.0
2015-05-04 11:30:00,43.07,43.09,43.04,43.09,40400.0,33.4313,33.4468,33.408,33.4468,40400.0
2015-05-04 11:40:00,43.1,43.14,43.08,43.13,47200.0,33.4546,33.4856,33.4391,33.4779,47200.0
2015-05-04 11:50:00,43.12,43.13,43.05,43.12,55000.0,33.4701,33.4779,33.4158,33.4701,55000.0
2015-05-04 12:00:00,43.11,43.15,43.08,43.12,117500.0,33.4624,33.4934,33.4391,33.4701,117500.0
2015-05-04 12:10:00,43.12,43.16,43.11,43.14,57500.0,33.4701,33.5012,33.4624,33.4856,57500.0
2015-05-04 12:20:00,43.14,43.16,43.11,43.14,43900.0,33.4856,33.5012,33.4624,33.4856,43900.0
2015-05-04 12:30:00,43.14,43.18,43.11,43.14,172200.0,33.4856,33.5167,33.4624,33.4856,172200.0
2015-05-04 12:40:00,43.13,43.14,43.1,43.1,44300.0,33.4779,33.4856,33.4546,33.4546,44300.0
2015-05-04 12:50:00,43.1,43.15,43.09,43.14,33600.0,33.4546,33.4934,33.4468,33.4856,33600.0
2015-05-04 13:00:00,43.14,43.18,43.12,43.14,45700.0,33.4856,33.5167,33.4701,33.4856,45700.0
2015-05-04 13:10:00,43.15,43.18,43.14,43.16,37800.0,33.4934,33.5167,33.4856,33.5012,37800.0
2015-05-04 13:20:00,43.16,43.17,43.12,43.13,62300.0,33.5012,33.5089,33.4701,33.4779,62300.0
2015-05-04 13:30:00,43.13,43.14,43.08,43.09,73700.0,33.4779,33.4856,33.4391,33.4468,73700.0
2015-05-04 13:40:00,43.1,43.11,43.08,43.08,48600.0,33.4546,33.4624,33.4391,33.4391,48600.0
2015-05-04 13:50:00,43.08,43.14,43.08,43.13,44400.0,33.4391,33.4856,33.4391,33.4779,44400.0
2015-05-04 14:00:00,43.13,43.17,43.12,43.17,44100.0,33.4779,33.5089,33.4701,33.5089,44100.0
2015-05-04 14:10:00,43.18,43.19,43.14,43.17,58500.0,33.5167,33.5245,33.4856,33.5089,58500.0
2015-05-04 14:20:00,43.17,43.2,43.16,43.19,35600.0,33.5089,33.5322,33.5012,33.5245,35600.0
2015-05-04 14:30:00,43.2,43.26,43.19,43.21,87800.0,33.5322,33.5788,33.5245,33.54,87800.0
2015-05-04 14:40:00,43.2,43.25,43.2,43.25,65600.0,33.5322,33.571,33.5322,33.571,65600.0
2015-05-04 14:50:00,43.25,43.27,43.24,43.25,61700.0,33.571,33.5865,33.5633,33.571,61700.0
2015-05-04 15:00:00,43.26,43.27,43.23,43.24,78100.0,33.5788,33.5865,33.5555,33.5633,78100.0
2015-05-04 15:10:00,43.24,43.28,43.21,43.27,60200.0,33.5633,33.5943,33.54,33.5865,60200.0
2015-05-04 15:20:00,43.27,43.35,43.25,43.33,149100.0,33.5865,33.6486,33.571,33.6331,149100.0
2015-05-04 15:30:00,43.33,43.34,43.29,43.29,88900.0,33.6331,33.6409,33.6021,33.6021,88900.0
2015-05-04 15:40:00,43.29,43.31,43.25,43.31,259300.0,33.6021,33.6176,33.571,33.6176,259300.0
2015-05-04 15:50:00,43.31,43.32,43.27,43.28,235300.0,33.6176,33.6254,33.5865,33.5943,235300.0
2015-05-05 09:30:00,43.09,43.45,43.0,43.39,183700.0,33.4468,33.7263,33.377,33.6797,183700.0
2015-05-05 09:40:00,43.39,43.56,43.33,43.56,179300.0,33.6797,33.8116,33.6331,33.8116,179300.0
2015-05-05 09:50:00,43.56,43.56,43.44,43.49,167900.0,33.8116,33.8116,33.7185,33.7573,167900.0
2015-05-05 10:00:00,43.49,43.5,43.39,43.45,250500.0,33.7573,33.7651,33.6797,33.7263,250500.0
2015-05-05 10:10:00,43.45,43.5,43.42,43.46,221200.0,33.7263,33.7651,33.703,33.734,221200.0
2015-05-05 10:20:00,43.46,43.56,43.43,43.5,209800.0,33.734,33.8116,33.7107,33.7651,209800.0
2015-05-05 10:30:00,43.49,43.55,43.43,43.48,178000.0,33.7573,33.8039,33.7107,33.7496,178000.0
2015-05-05 10:40:00,43.49,43.6,43.45,43.6,132400.0,33.7573,33.8427,33.7263,33.8427,132400.0
2015-05-05 10:50:00,43.61,43.64,43.57,43.61,223500.0,33.8505,33.8737,33.8194,33.8505,223500.0
2015-05-05 11:00:00,43.61,43.61,43.46,43.49,183200.0,33.8505,33.8505,33.734,33.7573,183200.0
2015-05-05 11:10:00,43.5,43.58,43.48,43.53,206400.0,33.7651,33.8272,33.7496,33.7884,206400.0
2015-05-05 11:20:00,43.54,43.56,43.38,43.41,168200.0,33.7961,33.8116,33.6719,33.6952,168200.0
2015-05-05 11:30:00,43.41,43.41,43.27,43.36,147400.0,33.6952,33.6952,33.5865,33.6564,147400.0
2015-05-05 11:40:00,43.36,43.47,43.36,43.44,97000.0,33.6564,33.7418,33.6564,33.7185,97000.0
2015-05-05 11:50:00,43.44,43.47,43.4,43.45,86200.0,33.7185,33.7418,33.6875,33.7263,86200.0
2015-05-05 12:00:00,43.45,43.47,43.44,43.45,77000.0,33.7263,33.7418,33.7185,33.7263,77000.0
2015-05-05 12:10:00,43.46,43.51,43.45,43.5,141300.0,33.734,33.7728,33.7263,33.7651,141300.0
2015-05-05 12:20:00,43.5,43.5,43.41,43.43,77600.0,33.7651,33.7651,33.6952,33.7107,77600.0
2015-05-05 12:30:00,43.43,43.46,43.4,43.4,64000.0,33.7107,33.734,33.6875,33.6875,64000.0
2015-05-05 12:40:00,43.4,43.45,43.4,43.43,90800.0,33.6875,33.7263,33.6875,33.7107,90800.0
2015-05-05 12:50:00,43.42,43.43,43.38,43.39,57900.0,33.703,33.7107,33.6719,33.6797,57900.0
2015-05-05 13:00:00,43.38,43.39,43.31,43.31,75900.0,33.6719,33.6797,33.6176,33.6176,75900.0
2015-05-05 13:10:00,43.31,43.32,43.26,43.3,143700.0,33.6176,33.6254,33.5788,33.6098,143700.0
2015-05-05 13:20:00,43.29,43.31,43.25,43.3,136400.0,33.6021,33.6176,33.571,33.6098,136400.0
2015-05-05 13:30:00,43.3,43.3,43.26,43.28,79400.0,33.6098,33.6098,33.5788,33.5943,79400.0
2015-05-05 13:40:00,43.28,43.3,43.24,43.25,62600.0,33.5943,33.6098,33.5633,33.571,62600.0
2015-05-05 13:50:00,43.25,43.26,43.16,43.22,151400.0,33.571,33.5788,33.5012,33.5477,151400.0
2015-05-05 14:00:00,43.21,43.22,43.17,43.17,106000.0,33.54,33.5477,33.5089,33.5089,106000.0
2015-05-05 14:10:00,43.17,43.19,43.13,43.13,99600.0,33.5089,33.5245,33.4779,33.4779,99600.0
2015-05-05 14:20:00,43.13,43.15,43.06,43.09,180000.0,33.4779,33.4934,33.4235,33.4468,180000.0
2015-05-05 14:30:00,43.08,43.12,43.07,43.07,99400.0,33.4391,33.4701,33.4313,33.4313,99400.0
2015-05-05 14:40:00,43.07,43.07,42.96,42.96,118600.0,33.4313,33.4313,33.3459,33.3459,118600.0
2015-05-05 14:50:00,42.96,42.97,42.91,42.97,126800.0,33.3459,33.3537,33.3071,33.3537,126800.0
2015-05-05 15:00:00,42.96,43.0,42.91,42.91,158100.0,33.3459,33.377,33.3071,33.3071,158100.0
2015-05-05 15:10:00,42.91,42.95,42.88,42.89,295900.0,33.3071,33.3382,33.2838,33.2916,295900.0
2015-05-05 15:20:00,42.9,42.91,42.88,42.9,309600.0,33.2993,33.3071,33.2838,33.2993,309600.0
2015-05-05 15:30:00,42.9,43.01,42.88,42.95,394000.0,33.2993,33.3847,33.2838,33.3382,394000.0
2015-05-05 15:40:00,42.95,42.97,42.92,42.95,305100.0,33.3382,33.3537,33.3149,33.3382,305100.0
2015-05-05 15:50:00,42.94,42.95,42.89,42.89,452700.0,33.3304,33.3382,33.2916,33.2916,452700.0
2015-05-06 09:30:00,43.04,43.25,43.0,43.06,137600.0,33.408,33.571,33.377,33.4235,137600.0
2015-05-06 09:40:00,43.06,43.12,42.9,43.01,197900.0,33.4235,33.4701,33.2993,33.3847,197900.0
2015-05-06 09:50:00,43.01,43.03,42.9,42.97,209600.0,33.3847,33.4003,33.2993,33.3537,209600.0
2015-05-06 10:00:00,42.97,42.99,42.87,42.89,135700.0,33.3537,33.3692,33.2761,33.2916,135700.0
2015-05-06 10:10:00,42.88,42.91,42.8,42.9,112700.0,33.2838,33.3071,33.2217,33.2993,112700.0
2015-05-06 10:20:00,42.91,42.96,42.86,42.93,93200.0,33.3071,33.3459,33.2683,33.3226,93200.0
2015-05-06 10:30:00,42.94,42.95,42.86,42.89,86100.0,33.3304,33.3382,33.2683,33.2916,86100.0
2015-05-06 10:40:00,42.9,43.12,42.89,43.12,114500.0,33.2993,33.4701,33.2916,33.4701,114500.0
2015-05-06 10:50:00,43.12,43.13,43.07,43.09,68700.0,33.4701,33.4779,33.4313,33.4468,68700.0
2015-05-06 11:00:00,43.1,43.14,43.08,43.11,102800.0,33.4546,33.4856,33.4391,33.4624,102800.0
2015-05-06 11:10:00,43.11,43.11,42.96,42.97,77800.0,33.4624,33.4624,33.3459,33.3537,77800.0
2015-05-06 11:20:00,42.97,43.03,42.94,42.99,86600.0,33.3537,33.4003,33.3304,33.3692,86600.0
2015-05-06 11:30:00,42.99,43.01,42.97,42.98,139800.0,33.3692,33.3847,33.3537,33.3614,139800.0
2015-05-06 11:40:00,42.99,43.07,42.97,43.06,115900.0,33.3692,33.4313,33.3537,33.4235,115900.0
2015-05-06 11:50:00,43.06,43.08,42.98,43.01,88900.0,33.4235,33.4391,33.3614,33.3847,88900.0
2015-05-06 12:00:00,43.0,43.01,42.93,42.94,67600.0,33.377,33.3847,33.3226,33.3304,67600.0
2015-05-06 12:10:00,42.94,42.97,42.93,42.97,66700.0,33.3304,33.3537,33.3226,33.3537,66700.0
2015-05-06 12:20:00,42.97,43.03,42.96,42.98,78000.0,33.3537,33.4003,33.3459,33.3614,78000.0
2015-05-06 12:30:00,42.98,43.02,42.96,43.02,55900.0,33.3614,33.3925,33.3459,33.3925,55900.0
2015-05-06 12:40:00,43.01,43.04,42.93,42.94,95800.0,33.3847,33.408,33.3226,33.3304,95800.0
2015-05-06 12:50:00,42.94,42.95,42.84,42.86,85200.0,33.3304,33.3382,33.2528,33.2683,85200.0
2015-05-06 13:00:00,42.86,42.86,42.76,42.83,117600.0,33.2683,33.2683,33.1907,33.245,117600.0
2015-05-06 13:10:00,42.82,42.85,42.8,42.84,67600.0,33.2373,33.2605,33.2217,33.2528,67600.0
2015-05-06 13:20:00,42.84,42.89,42.82,42.83,77000.0,33.2528,33.2916,33.2373,33.245,77000.0
2015-05-06 13:30:00,42.83,42.83,42.72,42.78,125700.0,33.245,33.245,33.1596,33.2062,125700.0
2015-05-06 13:40:00,42.78,42.79,42.68,42.71,110300.0,33.2062,33.214,33.1286,33.1519,110300.0
2015-05-06 13:50:00,42.71,42.71,42.65,42.71,86700.0,33.1519,33.1519,33.1053,33.1519,86700.0
2015-05-06 14:00:00,42.71,42.75,42.69,42.75,96500.0,33.1519,33.1829,33.1363,33.1829,96500.0
2015-05-06 14:10:00,42.75,42.8,42.72,42.79,97000.0,33.1829,33.2217,33.1596,33.214,97000.0
2015-05-06 14:20:00,42.8,42.82,42.73,42.77,98200.0,33.2217,33.2373,33.1674,33.1984,98200.0
2015-05-06 14:30:00,42.77,42.78,42.65,42.68,130700.0,33.1984,33.2062,33.1053,33.1286,130700.0
2015-05-06 14:40:00,42.68,42.74,42.64,42.72,121200.0,33.1286,33.1752,33.0975,33.1596,121200.0
2015-05-06 14:50:00,42.71,42.78,42.69,42.77,105900.0,33.1519,33.2062,33.1363,33.1984,105900.0
2015-05-06 15:00:00,42.77,42.8,42.74,42.79,191700.0,33.1984,33.2217,33.1752,33.214,191700.0
2015-05-06 15:10:00,42.79,42.79,42.66,42.69,128400.0,33.214,33.214,33.1131,33.1363,128400.0
2015-05-06 15:20:00,42.68,42.82,42.67,42.81,116600.0,33.1286,33.2373,33.1208,33.2295,116600.0
2015-05-06 15:30:00,42.81,42.88,42.75,42.86,211300.0,33.2295,33.2838,33.1829,33.2683,211300.0
2015-05-06 15:40:00,42.86,42.89,42.82,42.87,214800.0,33.2683,33.2916,33.2373,33.2761,214800.0
2015-05-06 15:50:00,42.87,42.95,42.86,42.94,360500.0,33.2761,33.3382,33.2683,33.3304,360500.0
2015-05-07 09:30:00,42.9,42.97,42.77,42.79,168300.0,33.2993,33.3537,33.1984,33.214,168300.0
2015-05-07 09:40:00,42.78,43.11,42.78,43.08,142000.0,33.2062,33.4624,33.2062,33.4391,142000.0
2015-05-07 09:50:00,43.08,43.12,43.05,43.07,180400.0,33.4391,33.4701,33.4158,33.4313,180400.0
2015-05-07 10:00:00,43.07,43.16,43.04,43.11,271900.0,33.4313,33.5012,33.408,33.4624,271900.0
2015-05-07 10:10:00,43.1,43.21,43.09,43.21,192400.0,33.4546,33.54,33.4468,33.54,192400.0
2015-05-07 10:20:00,43.21,43.22,43.08,43.11,155900.0,33.54,33.5477,33.4391,33.4624,155900.0
2015-05-07 10:30:00,43.1,43.24,43.09,43.23,131900.0,33.4546,33.5633,33.4468,33.5555,131900.0
2015-05-07 10:40:00,43.24,43.33,43.24,43.32,186500.0,33.5633,33.6331,33.5633,33.6254,186500.0
2015-05-07 10:50:00,43.32,43.33,43.28,43.29,166800.0,33.6254,33.6331,33.5943,33.6021,166800.0
2015-05-07 11:00:00,43.28,43.34,43.24,43.24,161200.0,33.5943,33.6409,33.5633,33.5633,161200.0
2015-05-07 11:10:00,43.24,43.34,43.23,43.32,73700.0,33.5633,33.6409,33.5555,33.6254,73700.0
2015-05-07 11:20:00,43.33,43.4,43.3,43.38,129200.0,33.6331,33.6875,33.6098,33.6719,129200.0
2015-05-07 11:30:00,43.38,43.42,43.37,43.41,110100.0,33.6719,33.703,33.6642,33.6952,110100.0
2015-05-07 11:40:00,43.41,43.45,43.39,43.42,112100.0,33.6952,33.7263,33.6797,33.703,112100.0
2015-05-07 11:50:00,43.42,43.42,43.37,43.37,76400.0,33.703,33.703,33.6642,33.6642,76400.0
2015-05-07 12:00:00,43.37,43.42,43.37,43.41,349600.0,33.6642,33.703,33.6642,33.6952,349600.0
2015-05-07 12:10:00,43.41,43.42,43.39,43.41,147700.0,33.6952,33.703,33.6797,33.6952,147700.0
2015-05-07 12:20:00,43.41,43.42,43.35,43.37,106300.0,33.6952,33.703,33.6486,33.6642,106300.0
2015-05-07 12:30:00,43.38,43.41,43.37,43.38,79300.0,33.6719,33.6952,33.6642,33.6719,79300.0
2015-05-07 12:40:00,43.38,43.4,43.37,43.38,530900.0,33.6719,33.6875,33.6642,33.6719,530900.0
2015-05-07 12:50:00,43.37,43.41,43.29,43.32,67100.0,33.6642,33.6952,33.6021,33.6254,67100.0
2015-05-07 13:00:00,43.32,43.33,43.23,43.24,73800.0,33.6254,33.6331,33.5555,33.5633,73800.0
2015-05-07 13:10:00,43.24,43.27,43.2,43.2,67000.0,33.5633,33.5865,33.5322,33.5322,67000.0
2015-05-07 13:20:00,43.2,43.29,43.19,43.29,116100.0,33.5322,33.6021,33.5245,33.6021,116100.0
2015-05-07 13:30:00,43.28,43.29,43.25,43.28,65200.0,33.5943,33.6021,33.571,33.5943,65200.0
2015-05-07 13:40:00,43.29,43.32,43.27,43.29,54900.0,33.6021,33.6254,33.5865,33.6021,54900.0
2015-05-07 13:50:00,43.3,43.32,43.27,43.29,57500.0,33.6098,33.6254,33.5865,33.6021,57500.0
2015-05-07 14:00:00,43.29,43.36,43.29,43.33,57700.0,33.6021,33.6564,33.6021,33.6331,57700.0
2015-05-07 14:10:00,43.33,43.34,43.29,43.32,58800.0,33.6331,33.6409,33.6021,33.6254,58800.0
2015-05-07 14:20:00,43.32,43.35,43.3,43.34,65400.0,33.6254,33.6486,33.6098,33.6409,65400.0
2015-05-07 14:30:00,43.35,43.36,43.31,43.34,63700.0,33.6486,33.6564,33.6176,33.6409,63700.0
2015-05-07 14:40:00,43.34,43.37,43.31,43.31,62300.0,33.6409,33.6642,33.6176,33.6176,62300.0
2015-05-07 14:50:00,43.31,43.33,43.28,43.33,96100.0,33.6176,33.6331,33.5943,33.6331,96100.0
2015-05-07 15:00:00,43.33,43.34,43.29,43.29,85200.0,33.6331,33.6409,33.6021,33.6021,85200.0
2015-05-07 15:10:00,43.3,43.32,43.2,43.23,111100.0,33.6098,33.6254,33.5322,33.5555,111100.0
2015-05-07 15:20:00,43.23,43.31,43.22,43.31,121900.0,33.5555,33.6176,33.5477,33.6176,121900.0
2015-05-07 15:30:00,43.3,43.35,43.3,43.32,112300.0,33.6098,33.6486,33.6098,33.6254,112300.0
2015-05-07 15:40:00,43.32,43.33,43.26,43.31,146400.0,33.6254,33.6331,33.5788,33.6176,146400.0
2015-05-07 15:50:00,43.31,43.35,43.3,43.31,342600.0,33.6176,33.6486,33.6098,33.6176,342600.0
2015-05-08 09:30:00,43.58,43.64,43.34,43.39,473000.0,33.8272,33.8737,33.6409,33.6797,473000.0
2015-05-08 09:40:00,43.39,43.5,43.29,43.46,266700.0,33.6797,33.7651,33.6021,33.734,266700.0
2015-05-08 09:50:00,43.47,43.56,43.46,43.48,176400.0,33.7418,33.8116,33.734,33.7496,176400.0
2015-05-08 10:00:00,43.47,43.55,43.44,43.51,132900.0,33.7418,33.8039,33.7185,33.7728,132900.0
2015-05-08 10:10:00,43.52,43.56,43.42,43.45,110200.0,33.7806,33.8116,33.703,33.7263,110200.0
2015-05-08 10:20:00,43.44,43.53,43.41,43.42,205600.0,33.7185,33.7884,33.6952,33.703,205600.0
2015-05-08 10:30:00,43.43,43.5,43.4,43.42,216900.0,33.7107,33.7651,33.6875,33.703,216900.0
2015-05-08 10:40:00,43.42,43.52,43.4,43.5,282500.0,33.703,33.7806,33.6875,33.7651,282500.0
2015-05-08 10:50:00,43.5,43.52,43.46,43.52,67700.0,33.7651,33.7806,33.734,33.7806,67700.0
2015-05-08 11:00:00,43.51,43.52,43.44,43.46,165000.0,33.7728,33.7806,33.7185,33.734,165000.0
2015-05-08 11:10:00,43.45,43.47,43.42,43.43,99900.0,33.7263,33.7418,33.703,33.7107,99900.0
2015-05-08 11:20:00,43.43,43.44,43.39,43.4,85900.0,33.7107,33.7185,33.6797,33.6875,85900.0
2015-05-08 11:30:00,43.4,43.42,43.39,43.41,134700.0,33.6875,33.703,33.6797,33.6952,134700.0
2015-05-08 11:40:00,43.4,43.41,43.35,43.36,140400.0,33.6875,33.6952,33.6486,33.6564,140400.0
2015-05-08 11:50:00,43.36,43.42,43.35,43.41,124800.0,33.6564,33.703,33.6486,33.6952,124800.0
2015-05-08 12:00:00,43.41,43.44,43.41,43.42,109800.0,33.6952,33.7185,33.6952,33.703,109800.0
2015-05-08 12:10:00,43.42,43.43,43.4,43.41,53300.0,33.703,33.7107,33.6875,33.6952,53300.0
2015-05-08 12:20:00,43.42,43.44,43.4,43.44,55400.0,33.703,33.7185,33.6875,33.7185,55400.0
2015-05-08 12:30:00,43.43,43.49,43.42,43.47,76600.0,33.7107,33.7573,33.703,33.7418,76600.0
2015-05-08 12:40:00,43.47,43.47,43.43,43.46,78000.0,33.7418,33.7418,33.7107,33.734,78000.0
2015-05-08 12:50:00,43.47,43.5,43.44,43.48,117900.0,33.7418,33.7651,33.7185,33.7496,117900.0
2015-05-08 13:00:00,43.48,43.49,43.44,43.48,131500.0,33.7496,33.7573,33.7185,33.7496,131500.0
2015-05-08 13:10:00,43.49,43.51,43.43,43.45,115600.0,33.7573,33.7728,33.7107,33.7263,115600.0
2015-05-08 13:20:00,43.45,43.48,43.44,43.46,126100.0,33.7263,33.7496,33.7185,33.734,126100.0
2015-05-08 13:30:00,43.47,43.48,43.45,43.45,72000.0,33.7418,33.7496,33.7263,33.7263,72000.0
2015-05-08 13:40:00,43.45,43.48,43.45,43.48,86300.0,33.7263,33.7496,33.7263,33.7496,86300.0
2015-05-08 13:50:00,43.48,43.5,43.45,43.48,101200.0,33.7496,33.7651,33.7263,33.7496,101200.0
2015-05-08 14:00:00,43.48,43.48,43.44,43.46,114600.0,33.7496,33.7496,33.7185,33.734,114600.0
2015-05-08 14:10:00,43.45,43.48,43.41,43.46,169200.0,33.7263,33.7496,33.6952,33.734,169200.0
2015-05-08 14:20:00,43.46,43.46,43.4,43.4,152400.0,33.734,33.734,33.6875,33.6875,152400.0
2015-05-08 14:30:00,43.4,43.45,43.4,43.44,66400.0,33.6875,33.7263,33.6875,33.7185,66400.0
2015-05-08 14:40:00,43.44,43.46,43.4,43.42,197000.0,33.7185,33.734,33.6875,33.703,197000.0
2015-05-08 14:50:00,43.42,43.44,43.4,43.43,153600.0,33.703,33.7185,33.6875,33.7107,153600.0
2015-05-08 15:00:00,43.43,43.43,43.4,43.4,323500.0,33.7107,33.7107,33.6875,33.6875,323500.0
2015-05-08 15:10:00,43.41,43.43,43.4,43.4,101000.0,33.6952,33.7107,33.6875,33.6875,101000.0
2015-05-08 15:20:00,43.41,43.43,43.4,43.41,119600.0,33.6952,33.7107,33.6875,33.6952,119600.0
2015-05-08 15:30:00,43.41,43.43,43.4,43.41,201100.0,33.6952,33.7107,33.6875,33.6952,201100.0
2015-05-08 15:40:00,43.41,43.44,43.4,43.41,293700.0,33.6952,33.7185,33.6875,33.6952,293700.0
2015-05-08 15:50:00,43.41,43.44,43.4,43.41,391500.0,33.6952,33.7185,33.6875,33.6952,391500.0
2015-05-11 09:30:00,43.5,43.67,43.43,43.47,273000.0,33.7651,33.897,33.7107,33.7418,273000.0
2015-05-11 09:40:00,43.46,43.64,43.46,43.55,274900.0,33.734,33.8737,33.734,33.8039,274900.0
2015-05-11 09:50:00,43.56,43.58,43.5,43.52,183500.0,33.8116,33.8272,33.7651,33.7806,183500.0
2015-05-11 10:00:00,43.52,43.55,43.4,43.49,333900.0,33.7806,33.8039,33.6875,33.7573,333900.0
2015-05-11 10:10:00,43.5,43.52,43.46,43.46,128800.0,33.7651,33.7806,33.734,33.734,128800.0
2015-05-11 10:20:00,43.46,43.46,43.39,43.43,153600.0,33.734,33.734,33.6797,33.7107,153600.0
2015-05-11 10:30:00,43.42,43.42,43.35,43.38,94600.0,33.703,33.703,33.6486,33.6719,94600.0
2015-05-11 10:40:00,43.37,43.42,43.36,43.4,106300.0,33.6642,33.703,33.6564,33.6875,106300.0
2015-05-11 10:50:00,43.4,43.43,43.38,43.4,152000.0,33.6875,33.7107,33.6719,33.6875,152000.0
2015-05-11 11:00:00,43.39,43.42,43.38,43.41,112500.0,33.6797,33.703,33.6719,33.6952,112500.0
2015-05-11 11:10:00,43.42,43.46,43.4,43.45,263200.0,33.703,33.734,33.6875,33.7263,263200.0
2015-05-11 11:20:00,43.44,43.46,43.41,43.43,124300.0,33.7185,33.734,33.6952,33.7107,124300.0
2015-05-11 11:30:00,43.42,43.44,43.38,43.39,143800.0,33.703,33.7185,33.6719,33.6797,143800.0
2015-05-11 11:40:00,43.39,43.42,43.37,43.4,285500.0,33.6797,33.703,33.6642,33.6875,285500.0
2015-05-11 11:50:00,43.39,43.4,43.36,43.38,86900.0,33.6797,33.6875,33.6564,33.6719,86900.0
2015-05-11 12:00:00,43.38,43.39,43.3,43.33,188800.0,33.6719,33.6797,33.6098,33.6331,188800.0
2015-05-11 12:10:00,43.33,43.4,43.32,43.36,73200.0,33.6331,33.6875,33.6254,33.6564,73200.0
2015-05-11 12:20:00,43.36,43.4,43.34,43.4,55900.0,33.6564,33.6875,33.6409,33.6875,55900.0
2015-05-11 12:30:00,43.4,43.41,43.37,43.39,179400.0,33.6875,33.6952,33.6642,33.6797,179400.0
2015-05-11 12:40:00,43.39,43.39,43.35,43.38,105400.0,33.6797,33.6797,33.6486,33.6719,105400.0
2015-05-11 12:50:00,43.39,43.41,43.38,43.41,61400.0,33.6797,33.6952,33.6719,33.6952,61400.0
2015-05-11 13:00:00,43.41,43.43,43.39,43.42,164000.0,33.6952,33.7107,33.6797,33.703,164000.0
2015-05-11 13:10:00,43.42,43.43,43.4,43.4,119800.0,33.703,33.7107,33.6875,33.6875,119800.0
2015-05-11 13:20:00,43.41,43.41,43.38,43.4,83500.0,33.6952,33.6952,33.6719,33.6875,83500.0
2015-05-11 13:30:00,43.4,43.42,43.39,43.4,56100.0,33.6875,33.703,33.6797,33.6875,56100.0
2015-05-11 13:40:00,43.4,43.4,43.32,43.32,94100.0,33.6875,33.6875,33.6254,33.6254,94100.0
2015-05-11 13:50:00,43.33,43.36,43.32,43.32,64400.0,33.6331,33.6564,33.6254,33.6254,64400.0
2015-05-11 14:00:00,43.32,43.4,43.32,43.37,53600.0,33.6254,33.6875,33.6254,33.6642,53600.0
2015-05-11 14:10:00,43.37,43.38,43.32,43.33,63800.0,33.6642,33.6719,33.6254,33.6331,63800.0
2015-05-11 14:20:00,43.33,43.33,43.31,43.32,69500.0,33.6331,33.6331,33.6176,33.6254,69500.0
2015-05-11 14:30:00,43.32,43.34,43.3,43.3,79200.0,33.6254,33.6409,33.6098,33.6098,79200.0
2015-05-11 14:40:00,43.31,43.33,43.3,43.33,67600.0,33.6176,33.6331,33.6098,33.6331,67600.0
2015-05-11 14:50:00,43.33,43.33,43.24,43.27,113400.0,33.6331,33.6331,33.5633,33.5865,113400.0
2015-05-11 15:00:00,43.27,43.34,43.24,43.34,55600.0,33.5865,33.6409,33.5633,33.6409,55600.0
2015-05-11 15:10:00,43.33,43.41,43.32,43.39,105400.0,33.6331,33.6952,33.6254,33.6797,105400.0
2015-05-11 15:20:00,43.39,43.4,43.35,43.38,133100.0,33.6797,33.6875,33.6486,33.6719,133100.0
2015-05-11 15:30:00,43.38,43.39,43.32,43.34,101900.0,33.6719,33.6797,33.6254,33.6409,101900.0
2015-05-11 15:40:00,43.34,43.35,43.27,43.29,190000.0,33.6409,33.6486,33.5865,33.6021,190000.0
2015-05-11 15:50:00,43.29,43.3,43.24,43.24,437300.0,33.6021,33.6098,33.5633,33.5633,437300.0
2015-05-12 09:30:00,42.99,43.05,42.87,42.99,167800.0,33.3692,33.4158,33.2761,33.3692,167800.0
2015-05-12 09:40:00,42.99,43.0,42.85,42.9,179100.0,33.3692,33.377,33.2605,33.2993,179100.0
2015-05-12 09:50:00,42.89,42.99,42.89,42.94,184300.0,33.2916,33.3692,33.2916,33.3304,184300.0
2015-05-12 10:00:00,42.93,42.98,42.89,42.98,207500.0,33.3226,33.3614,33.2916,33.3614,207500.0
2015-05-12 10:10:00,42.98,43.01,42.91,42.91,80400.0,33.3614,33.3847,33.3071,33.3071,80400.0
2015-05-12 10:20:00,42.91,42.97,42.9,42.95,63300.0,33.3071,33.3537,33.2993,33.3382,63300.0
2015-05-12 10:30:00,42.94,43.14,42.94,43.14,86800.0,33.3304,33.4856,33.3304,33.4856,86800.0
2015-05-12 10:40:00,43.14,43.25,43.12,43.2,100300.0,33.4856,33.571,33.4701,33.5322,100300.0
2015-05-12 10:50:00,43.21,43.23,43.1,43.16,64900.0,33.54,33.5555,33.4546,33.5012,64900.0
2015-05-12 11:00:00,43.16,43.25,43.15,43.18,137900.0,33.5012,33.571,33.4934,33.5167,137900.0
2015-05-12 11:10:00,43.18,43.19,43.1,43.15,68800.0,33.5167,33.5245,33.4546,33.4934,68800.0
2015-05-12 11:20:00,43.15,43.19,43.12,43.12,67000.0,33.4934,33.5245,33.4701,33.4701,67000.0
2015-05-12 11:30:00,43.13,43.19,43.11,43.15,64100.0,33.4779,33.5245,33.4624,33.4934,64100.0
2015-05-12 11:40:00,43.14,43.2,43.1,43.19,60600.0,33.4856,33.5322,33.4546,33.5245,60600.0
2015-05-12 11:50:00,43.19,43.2,43.15,43.17,45800.0,33.5245,33.5322,33.4934,33.5089,45800.0
2015-05-12 12:00:00,43.17,43.19,43.08,43.09,50500.0,33.5089,33.5245,33.4391,33.4468,50500.0
2015-05-12 12:10:00,43.08,43.11,43.03,43.09,55800.0,33.4391,33.4624,33.4003,33.4468,55800.0
2015-05-12 12:20:00,43.09,43.11,43.05,43.09,49000.0,33.4468,33.4624,33.4158,33.4468,49000.0
2015-05-12 12:30:00,43.08,43.19,43.08,43.19,38600.0,33.4391,33.5245,33.4391,33.5245,38600.0
2015-05-12 12:40:00,43.2,43.2,43.14,43.14,47300.0,33.5322,33.5322,33.4856,33.4856,47300.0
2015-05-12 12:50:00,43.15,43.19,43.12,43.17,63500.0,33.4934,33.5245,33.4701,33.5089,63500.0
2015-05-12 13:00:00,43.18,43.21,43.15,43.2,70300.0,33.5167,33.54,33.4934,33.5322,70300.0
2015-05-12 13:10:00,43.19,43.21,43.14,43.15,51600.0,33.5245,33.54,33.4856,33.4934,51600.0
2015-05-12 13:20:00,43.15,43.2,43.14,43.17,59200.0,33.4934,33.5322,33.4856,33.5089,59200.0
2015-05-12 13:30:00,43.16,43.18,43.12,43.15,49000.0,33.5012,33.5167,33.4701,33.4934,49000.0
2015-05-12 13:40:00,43.15,43.16,43.12,43.14,42700.0,33.4934,33.5012,33.4701,33.4856,42700.0
2015-05-12 13:50:00,43.14,43.18,43.13,43.16,46500.0,33.4856,33.5167,33.4779,33.5012,46500.0
2015-05-12 14:00:00,43.16,43.21,43.15,43.18,71300.0,33.5012,33.54,33.4934,33.5167,71300.0
2015-05-12 14:10:00,43.18,43.18,43.13,43.15,57900.0,33.5167,33.5167,33.4779,33.4934,57900.0
2015-05-12 14:20:00,43.15,43.26,43.14,43.24,94200.0,33.4934,33.5788,33.4856,33.5633,94200.0
2015-05-12 14:30:00,43.24,43.32,43.23,43.29,73400.0,33.5633,33.6254,33.5555,33.6021,73400.0
2015-05-12 14:40:00,43.29,43.29,43.21,43.22,101000.0,33.6021,33.6021,33.54,33.5477,101000.0
2015-05-12 14:50:00,43.23,43.23,43.15,43.17,76300.0,33.5555,33.5555,33.4934,33.5089,76300.0
2015-05-12 15:00:00,43.17,43.19,43.13,43.19,85700.0,33.5089,33.5245,33.4779,33.5245,85700.0
2015-05-12 15:10:00,43.19,43.22,43.17,43.2,88100.0,33.5245,33.5477,33.5089,33.5322,88100.0
2015-05-12 15:20:00,43.2,43.24,43.15,43.18,105800.0,33.5322,33.5633,33.4934,33.5167,105800.0
2015-05-12 15:30:00,43.17,43.22,43.15,43.22,145400.0,33.5089,33.5477,33.4934,33.5477,145400.0
2015-05-12 15:40:00,43.22,43.22,43.15,43.2,141700.0,33.5477,33.5477,33.4934,33.5322,141700.0
2015-05-12 15:50:00,43.19,43.2,43.16,43.17,244300.0,33.5245,33.5322,33.5012,33.5089,244300.0
2015-05-13 09:30:00,43.09,43.24,43.05,43.17,150400.0,33.4468,33.5633,33.4158,33.5089,150400.0
2015-05-13 09:40:00,43.17,43.26,43.13,43.2,323700.0,33.5089,33.5788,33.4779,33.5322,323700.0
2015-05-13 09:50:00,43.2,43.23,43.18,43.21,131700.0,33.5322,33.5555,33.5167,33.54,131700.0
2015-05-13 10:00:00,43.21,43.24,43.18,43.23,141700.0,33.54,33.5633,33.5167,33.5555,141700.0
2015-05-13 10:10:00,43.23,43.29,43.21,43.25,78600.0,33.5555,33.6021,33.54,33.571,78600.0
2015-05-13 10:20:00,43.25,43.32,43.25,43.26,94200.0,33.571,33.6254,33.571,33.5788,94200.0
2015-05-13 10:30:00,43.26,43.27,43.18,43.23,109600.0,33.5788,33.5865,33.5167,33.5555,109600.0
2015-05-13 10:40:00,43.24,43.26,43.16,43.17,100700.0,33.5633,33.5788,33.5012,33.5089,100700.0
2015-05-13 10:50:00,43.17,43.24,43.14,43.14,73600.0,33.5089,33.5633,33.4856,33.4856,73600.0
2015-05-13 11:00:00,43.14,43.15,43.08,43.12,56400.0,33.4856,33.4934,33.4391,33.4701,56400.0
2015-05-13 11:10:00,43.12,43.18,43.11,43.16,51100.0,33.4701,33.5167,33.4624,33.5012,51100.0
2015-05-13 11:20:00,43.16,43.2,43.1,43.2,155400.0,33.5012,33.5322,33.4546,33.5322,155400.0
2015-05-13 11:30:00,43.19,43.26,43.16,43.22,55800.0,33.5245,33.5788,33.5012,33.5477,55800.0
2015-05-13 11:40:00,43.23,43.29,43.22,43.28,67100.0,33.5555,33.6021,33.5477,33.5943,67100.0
2015-05-13 11:50:00,43.29,43.35,43.28,43.33,45700.0,33.6021,33.6486,33.5943,33.6331,45700.0
2015-05-13 12:00:00,43.33,43.41,43.33,43.4,277900.0,33.6331,33.6952,33.6331,33.6875,277900.0
2015-05-13 12:10:00,43.4,43.41,43.37,43.4,35500.0,33.6875,33.6952,33.6642,33.6875,35500.0
2015-05-13 12:20:00,43.41,43.41,43.33,43.36,48400.0,33.6952,33.6952,33.6331,33.6564,48400.0
2015-05-13 12:30:00,43.35,43.37,43.33,43.34,77000.0,33.6486,33.6642,33.6331,33.6409,77000.0
2015-05-13 12:40:00,43.34,43.35,43.32,43.34,98400.0,33.6409,33.6486,33.6254,33.6409,98400.0
2015-05-13 12:50:00,43.32,43.33,43.26,43.27,55400.0,33.6254,33.6331,33.5788,33.5865,55400.0
2015-05-13 13:00:00,43.26,43.31,43.26,43.27,108900.0,33.5788,33.6176,33.5788,33.5865,108900.0
2015-05-13 13:10:00,43.27,43.27,43.25,43.25,37900.0,33.5865,33.5865,33.571,33.571,37900.0
2015-05-13 13:20:00,43.25,43.28,43.23,43.28,51200.0,33.571,33.5943,33.5555,33.5943,51200.0
2015-05-13 13:30:00,43.28,43.31,43.28,43.28,50600.0,33.5943,33.6176,33.5943,33.5943,50600.0
2015-05-13 13:40:00,43.28,43.3,43.27,43.27,35700.0,33.5943,33.6098,33.5865,33.5865,35700.0
2015-05-13 13:50:00,43.28,43.28,43.25,43.27,39700.0,33.5943,33.5943,33.571,33.5865,39700.0
2015-05-13 14:00:00,43.27,43.29,43.2,43.22,68300.0,33.5865,33.6021,33.5322,33.5477,68300.0
2015-05-13 14:10:00,43.22,43.25,43.19,43.23,54900.0,33.5477,33.571,33.5245,33.5555,54900.0
2015-05-13 14:20:00,43.23,43.25,43.2,43.24,42500.0,33.5555,33.571,33.5322,33.5633,42500.0
2015-05-13 14:30:00,43.24,43.28,43.22,43.26,91900.0,33.5633,33.5943,33.5477,33.5788,91900.0
2015-05-13 14:40:00,43.25,43.28,43.25,43.28,49600.0,33.571,33.5943,33.571,33.5943,49600.0
2015-05-13 14:50:00,43.27,43.29,43.24,43.25,85400.0,33.5865,33.6021,33.5633,33.571,85400.0
2015-05-13 15:00:00,43.25,43.29,43.24,43.27,110100.0,33.571,33.6021,33.5633,33.5865,110100.0
2015-05-13 15:10:00,43.27,43.27,43.24,43.25,145800.0,33.5865,33.5865,33.5633,33.571,145800.0
2015-05-13 15:20:00,43.24,43.26,43.21,43.24,98400.0,33.5633,33.5788,33.54,33.5633,98400.0
2015-05-13 15:30:00,43.23,43.24,43.18,43.2,184200.0,33.5555,33.5633,33.5167,33.5322,184200.0
2015-05-13 15:40:00,43.21,43.29,43.2,43.27,162100.0,33.54,33.6021,33.5322,33.5865,162100.0
2015-05-13 15:50:00,43.27,43.3,43.26,43.28,208200.0,33.5865,33.6098,33.5788,33.5943,208200.0
2015-05-14 09:30:00,43.47,43.48,43.33,43.36,108800.0,33.7418,33.7496,33.6331,33.6564,108800.0
2015-05-14 09:40:00,43.36,43.42,43.23,43.3,214600.0,33.6564,33.703,33.5555,33.6098,214600.0
2015-05-14 09:50:00,43.31,43.32,43.23,43.23,125700.0,33.6176,33.6254,33.5555,33.5555,125700.0
2015-05-14 10:00:00,43.24,43.32,43.19,43.31,192200.0,33.5633,33.6254,33.5245,33.6176,192200.0
2015-05-14 10:10:00,43.32,43.38,43.31,43.35,124200.0,33.6254,33.6719,33.6176,33.6486,124200.0
2015-05-14 10:20:00,43.34,43.4,43.32,43.32,54600.0,33.6409,33.6875,33.6254,33.6254,54600.0
2015-05-14 10:30:00,43.33,43.36,43.3,43.35,50600.0,33.6331,33.6564,33.6098,33.6486,50600.0
2015-05-14 10:40:00,43.36,43.37,43.32,43.33,54300.0,33.6564,33.6642,33.6254,33.6331,54300.0
2015-05-14 10:50:00,43.32,43.35,43.31,43.34,44200.0,33.6254,33.6486,33.6176,33.6409,44200.0
2015-05-14 11:00:00,43.34,43.35,43.31,43.31,52700.0,33.6409,33.6486,33.6176,33.6176,52700.0
2015-05-14 11:10:00,43.31,43.32,43.21,43.22,78600.0,33.6176,33.6254,33.54,33.5477,78600.0
2015-05-14 11:20:00,43.22,43.3,43.21,43.28,68000.0,33.5477,33.6098,33.54,33.5943,68000.0
2015-05-14 11:30:00,43.28,43.3,43.26,43.28,58700.0,33.5943,33.6098,33.5788,33.5943,58700.0
2015-05-14 11:40:00,43.28,43.3,43.26,43.26,37200.0,33.5943,33.6098,33.5788,33.5788,37200.0
2015-05-14 11:50:00,43.27,43.3,43.27,43.27,55100.0,33.5865,33.6098,33.5865,33.5865,55100.0
2015-05-14 12:00:00,43.28,43.3,43.25,43.26,45600.0,33.5943,33.6098,33.571,33.5788,45600.0
2015-05-14 12:10:00,43.26,43.31,43.25,43.3,55900.0,33.5788,33.6176,33.571,33.6098,55900.0
2015-05-14 12:20:00,43.31,43.34,43.31,43.32,48500.0,33.6176,33.6409,33.6176,33.6254,48500.0
2015-05-14 12:30:00,43.33,43.34,43.3,43.31,41500.0,33.6331,33.6409,33.6098,33.6176,41500.0
2015-05-14 12:40:00,43.3,43.32,43.29,43.32,28300.0,33.6098,33.6254,33.6021,33.6254,28300.0
2015-05-14 12:50:00,43.32,43.34,43.3,43.33,50600.0,33.6254,33.6409,33.6098,33.6331,50600.0
2015-05-14 13:00:00,43.33,43.35,43.31,43.32,85200.0,33.6331,33.6486,33.6176,33.6254,85200.0
2015-05-14 13:10:00,43.32,43.36,43.32,43.33,50200.0,33.6254,33.6564,33.6254,33.6331,50200.0
2015-05-14 13:20:00,43.34,43.36,43.34,43.35,78200.0,33.6409,33.6564,33.6409,33.6486,78200.0
2015-05-14 13:30:00,43.35,43.38,43.35,43.37,56400.0,33.6486,33.6719,33.6486,33.6642,56400.0
2015-05-14 13:40:00,43.37,43.38,43.35,43.38,124900.0,33.6642,33.6719,33.6486,33.6719,124900.0
2015-05-14 13:50:00,43.38,43.41,43.37,43.41,56000.0,33.6719,33.6952,33.6642,33.6952,56000.0
2015-05-14 14:00:00,43.41,43.42,43.4,43.42,56300.0,33.6952,33.703,33.6875,33.703,56300.0
2015-05-14 14:10:00,43.42,43.43,43.4,43.42,72400.0,33.703,33.7107,33.6875,33.703,72400.0
2015-05-14 14:20:00,43.41,43.43,43.41,43.42,272600.0,33.6952,33.7107,33.6952,33.703,272600.0
2015-05-14 14:30:00,43.42,43.42,43.35,43.36,54900.0,33.703,33.703,33.6486,33.6564,54900.0
2015-05-14 14:40:00,43.36,43.4,43.35,43.4,51600.0,33.6564,33.6875,33.6486,33.6875,51600.0
2015-05-14 14:50:00,43.4,43.43,43.39,43.43,80800.0,33.6875,33.7107,33.6797,33.7107,80800.0
2015-05-14 15:00:00,43.43,43.43,43.4,43.43,94300.0,33.7107,33.7107,33.6875,33.7107,94300.0
2015-05-14 15:10:00,43.43,43.45,43.39,43.43,147400.0,33.7107,33.7263,33.6797,33.7107,147400.0
2015-05-14 15:20:00,43.42,43.45,43.4,43.4,132600.0,33.703,33.7263,33.6875,33.6875,132600.0
2015-05-14 15:30:00,43.41,43.41,43.36,43.36,200800.0,33.6952,33.6952,33.6564,33.6564,200800.0
2015-05-14 15:40:00,43.37,43.37,43.34,43.35,172500.0,33.6642,33.6642,33.6409,33.6486,172500.0
2015-05-14 15:50:00,43.36,43.38,43.34,43.35,634100.0,33.6564,33.6719,33.6409,33.6486,634100.0
2015-05-15 09:30:00,43.39,43.46,43.32,43.38,486400.0,33.6797,33.734,33.6254,33.6719,486400.0
2015-05-15 09:40:00,43.37,43.37,43.26,43.32,115100.0,33.6642,33.6642,33.5788,33.6254,115100.0
2015-05-15 09:50:00,43.32,43.33,43.2,43.23,99900.0,33.6254,33.6331,33.5322,33.5555,99900.0
2015-05-15 10:00:00,43.23,43.24,43.1,43.18,88500.0,33.5555,33.5633,33.4546,33.5167,88500.0
2015-05-15 10:10:00,43.18,43.2,43.06,43.08,218600.0,33.5167,33.5322,33.4235,33.4391,218600.0
2015-05-15 10:20:00,43.09,43.11,43.01,43.02,130000.0,33.4468,33.4624,33.3847,33.3925,130000.0
2015-05-15 10:30:00,43.02,43.09,43.0,43.09,73800.0,33.3925,33.4468,33.377,33.4468,73800.0
2015-05-15 10:40:00,43.09,43.15,43.09,43.09,72500.0,33.4468,33.4934,33.4468,33.4468,72500.0
2015-05-15 10:50:00,43.1,43.1,43.07,43.09,66700.0,33.4546,33.4546,33.4313,33.4468,66700.0
2015-05-15 11:00:00,43.1,43.18,43.09,43.18,95300.0,33.4546,33.5167,33.4468,33.5167,95300.0
2015-05-15 11:10:00,43.18,43.19,43.13,43.14,98400.0,33.5167,33.5245,33.4779,33.4856,98400.0
2015-05-15 11:20:00,43.13,43.15,43.1,43.12,109000.0,33.4779,33.4934,33.4546,33.4701,109000.0
2015-05-15 11:30:00,43.12,43.14,43.1,43.12,78700.0,33.4701,33.4856,33.4546,33.4701,78700.0
2015-05-15 11:40:00,43.12,43.13,43.1,43.1,32100.0,33.4701,33.4779,33.4546,33.4546,32100.0
2015-05-15 11:50:00,43.09,43.1,43.04,43.06,40400.0,33.4468,33.4546,33.408,33.4235,40400.0
2015-05-15 12:00:00,43.07,43.08,43.04,43.04,29100.0,33.4313,33.4391,33.408,33.408,29100.0
2015-05-15 12:10:00,43.04,43.05,43.03,43.04,44800.0,33.408,33.4158,33.4003,33.408,44800.0
2015-05-15 12:20:00,43.05,43.09,43.04,43.05,53900.0,33.4158,33.4468,33.408,33.4158,53900.0
2015-05-15 12:30:00,43.04,43.07,43.02,43.03,106100.0,33.408,33.4313,33.3925,33.4003,106100.0
2015-05-15 12:40:00,43.03,43.07,43.02,43.04,87400.0,33.4003,33.4313,33.3925,33.408,87400.0
2015-05-15 12:50:00,43.05,43.06,43.03,43.05,52500.0,33.4158,33.4235,33.4003,33.4158,52500.0
2015-05-15 13:00:00,43.05,43.12,43.05,43.12,97400.0,33.4158,33.4701,33.4158,33.4701,97400.0
2015-05-15 13:10:00,43.11,43.13,43.1,43.12,73200.0,33.4624,33.4779,33.4546,33.4701,73200.0
2015-05-15 13:20:00,43.11,43.12,43.02,43.02,88700.0,33.4624,33.4701,33.3925,33.3925,88700.0
2015-05-15 13:30:00,43.02,43.03,42.99,42.99,123800.0,33.3925,33.4003,33.3692,33.3692,123800.0
2015-05-15 13:40:00,42.99,43.0,42.92,42.92,61200.0,33.3692,33.377,33.3149,33.3149,61200.0
2015-05-15 13:50:00,42.93,42.97,42.93,42.95,72900.0,33.3226,33.3537,33.3226,33.3382,72900.0
2015-05-15 14:00:00,42.95,42.96,42.94,42.95,70000.0,33.3382,33.3459,33.3304,33.3382,70000.0
2015-05-15 14:10:00,42.96,43.0,42.95,43.0,43400.0,33.3459,33.377,33.3382,33.377,43400.0
2015-05-15 14:20:00,43.01,43.01,42.99,42.99,36800.0,33.3847,33.3847,33.3692,33.3692,36800.0
2015-05-15 14:30:00,43.0,43.07,42.99,43.04,163400.0,33.377,33.4313,33.3692,33.408,163400.0
2015-05-15 14:40:00,43.04,43.04,42.99,43.01,106800.0,33.408,33.408,33.3692,33.3847,106800.0
2015-05-15 14:50:00,43.0,43.05,43.0,43.04,66900.0,33.377,33.4158,33.377,33.408,66900.0
2015-05-15 15:00:00,43.03,43.07,43.03,43.03,138500.0,33.4003,33.4313,33.4003,33.4003,138500.0
2015-05-15 15:10:00,43.03,43.06,43.03,43.06,142900.0,33.4003,33.4235,33.4003,33.4235,142900.0
2015-05-15 15:20:00,43.06,43.08,43.02,43.02,101500.0,33.4235,33.4391,33.3925,33.3925,101500.0
2015-05-15 15:30:00,43.02,43.1,43.02,43.08,159600.0,33.3925,33.4546,33.3925,33.4391,159600.0
2015-05-15 15:40:00,43.08,43.09,43.06,43.09,327600.0,33.4391,33.4468,33.4235,33.4468,327600.0
2015-05-15 15:50:00,43.08,43.1,43.07,43.09,291500.0,33.4391,33.4546,33.4313,33.4468,291500.0
2015-05-18 09:30:00,43.12,43.39,43.01,43.31,204500.0,33.4701,33.6797,33.3847,33.6176,204500.0
2015-05-18 09:40:00,43.32,43.45,43.31,43.4,156700.0,33.6254,33.7263,33.6176,33.6875,156700.0
2015-05-18 09:50:00,43.4,43.51,43.4,43.51,161600.0,33.6875,33.7728,33.6875,33.7728,161600.0
2015-05-18 10:00:00,43.51,43.55,43.44,43.44,126000.0,33.7728,33.8039,33.7185,33.7185,126000.0
2015-05-18 10:10:00,43.45,43.48,43.43,43.46,77200.0,33.7263,33.7496,33.7107,33.734,77200.0
2015-05-18 10:20:00,43.47,43.47,43.39,43.43,141200.0,33.7418,33.7418,33.6797,33.7107,141200.0
2015-05-18 10:30:00,43.43,43.46,43.41,43.45,174200.0,33.7107,33.734,33.6952,33.7263,174200.0
2015-05-18 10:40:00,43.46,43.51,43.42,43.44,95600.0,33.734,33.7728,33.703,33.7185,95600.0
2015-05-18 10:50:00,43.44,43.51,43.43,43.5,91400.0,33.7185,33.7728,33.7107,33.7651,91400.0
2015-05-18 11:00:00,43.5,43.53,43.48,43.52,79500.0,33.7651,33.7884,33.7496,33.7806,79500.0
2015-05-18 11:10:00,43.52,43.53,43.48,43.52,91000.0,33.7806,33.7884,33.7496,33.7806,91000.0
2015-05-18 11:20:00,43.52,43.53,43.49,43.5,83100.0,33.7806,33.7884,33.7573,33.7651,83100.0
2015-05-18 11:30:00,43.51,43.54,43.5,43.52,116900.0,33.7728,33.7961,33.7651,33.7806,116900.0
2015-05-18 11:40:00,43.52,43.55,43.49,43.49,174400.0,33.7806,33.8039,33.7573,33.7573,174400.0
2015-05-18 11:50:00,43.49,43.55,43.46,43.55,151100.0,33.7573,33.8039,33.734,33.8039,151100.0
2015-05-18 12:00:00,43.55,43.56,43.54,43.55,107600.0,33.8039,33.8116,33.7961,33.8039,107600.0
2015-05-18 12:10:00,43.55,43.55,43.46,43.48,298000.0,33.8039,33.8039,33.734,33.7496,298000.0
2015-05-18 12:20:00,43.47,43.48,43.41,43.42,138000.0,33.7418,33.7496,33.6952,33.703,138000.0
2015-05-18 12:30:00,43.43,43.45,43.39,43.41,99200.0,33.7107,33.7263,33.6797,33.6952,99200.0
2015-05-18 12:40:00,43.41,43.44,43.4,43.41,104900.0,33.6952,33.7185,33.6875,33.6952,104900.0
2015-05-18 12:50:00,43.41,43.44,43.41,43.43,53000.0,33.6952,33.7185,33.6952,33.7107,53000.0
2015-05-18 13:00:00,43.44,43.44,43.4,43.43,109900.0,33.7185,33.7185,33.6875,33.7107,109900.0
2015-05-18 13:10:00,43.44,43.44,43.4,43.43,116500.0,33.7185,33.7185,33.6875,33.7107,116500.0
2015-05-18 13:20:00,43.43,43.46,43.4,43.41,162000.0,33.7107,33.734,33.6875,33.6952,162000.0
2015-05-18 13:30:00,43.4,43.5,43.4,43.5,85600.0,33.6875,33.7651,33.6875,33.7651,85600.0
2015-05-18 13:40:00,43.5,43.5,43.47,43.5,127000.0,33.7651,33.7651,33.7418,33.7651,127000.0
2015-05-18 13:50:00,43.5,43.51,43.46,43.48,103600.0,33.7651,33.7728,33.734,33.7496,103600.0
2015-05-18 14:00:00,43.48,43.52,43.47,43.49,134700.0,33.7496,33.7806,33.7418,33.7573,134700.0
2015-05-18 14:10:00,43.48,43.51,43.47,43.5,459600.0,33.7496,33.7728,33.7418,33.7651,459600.0
2015-05-18 14:20:00,43.49,43.51,43.49,43.49,67900.0,33.7573,33.7728,33.7573,33.7573,67900.0
2015-05-18 14:30:00,43.49,43.5,43.48,43.5,51300.0,33.7573,33.7651,33.7496,33.7651,51300.0
2015-05-18 14:40:00,43.5,43.5,43.49,43.5,67300.0,33.7651,33.7651,33.7573,33.7651,67300.0
2015-05-18 14:50:00,43.49,43.51,43.49,43.5,116600.0,33.7573,33.7728,33.7573,33.7651,116600.0
2015-05-18 15:00:00,43.49,43.51,43.48,43.5,117300.0,33.7573,33.7728,33.7496,33.7651,117300.0
2015-05-18 15:10:00,43.5,43.53,43.49,43.53,145600.0,33.7651,33.7884,33.7573,33.7884,145600.0
2015-05-18 15:20:00,43.52,43.54,43.49,43.49,182400.0,33.7806,33.7961,33.7573,33.7573,182400.0
2015-05-18 15:30:00,43.5,43.51,43.47,43.51,297200.0,33.7651,33.7728,33.7418,33.7728,297200.0
2015-05-18 15:40:00,43.51,43.52,43.49,43.51,190200.0,33.7728,33.7806,33.7573,33.7728,190200.0
2015-05-18 15:50:00,43.51,43.51,43.45,43.45,472800.0,33.7728,33.7728,33.7263,33.7263,472800.0
2015-05-19 09:30:00,43.61,43.73,43.52,43.64,277900.0,33.8505,33.9436,33.7806,33.8737,277900.0
2015-05-19 09:40:00,43.64,43.67,43.51,43.52,447200.0,33.8737,33.897,33.7728,33.7806,447200.0
2015-05-19 09:50:00,43.52,43.55,43.45,43.51,345300.0,33.7806,33.8039,33.7263,33.7728,345300.0
2015-05-19 10:00:00,43.52,43.55,43.43,43.5,307600.0,33.7806,33.8039,33.7107,33.7651,307600.0
2015-05-19 10:10:00,43.5,43.51,43.45,43.49,191900.0,33.7651,33.7728,33.7263,33.7573,191900.0
2015-05-19 10:20:00,43.48,43.5,43.45,43.49,158400.0,33.7496,33.7651,33.7263,33.7573,158400.0
2015-05-19 10:30:00,43.49,43.5,43.46,43.5,109700.0,33.7573,33.7651,33.734,33.7651,109700.0
2015-05-19 10:40:00,43.5,43.51,43.46,43.49,215300.0,33.7651,33.7728,33.734,33.7573,215300.0
2015-05-19 10:50:00,43.49,43.54,43.46,43.5,188700.0,33.7573,33.7961,33.734,33.7651,188700.0
2015-05-19 11:00:00,43.49,43.51,43.47,43.48,132600.0,33.7573,33.7728,33.7418,33.7496,132600.0
2015-05-19 11:10:00,43.47,43.61,43.47,43.59,654700.0,33.7418,33.8505,33.7418,33.8349,654700.0
2015-05-19 11:20:00,43.6,43.61,43.54,43.55,130600.0,33.8427,33.8505,33.7961,33.8039,130600.0
2015-05-19 11:30:00,43.56,43.57,43.53,43.56,99200.0,33.8116,33.8194,33.7884,33.8116,99200.0
2015-05-19 11:40:00,43.56,43.56,43.5,43.5,80700.0,33.8116,33.8116,33.7651,33.7651,80700.0
2015-05-19 11:50:00,43.51,43.52,43.49,43.5,150400.0,33.7728,33.7806,33.7573,33.7651,150400.0
2015-05-19 12:00:00,43.5,43.52,43.48,43.5,102800.0,33.7651,33.7806,33.7496,33.7651,102800.0
2015-05-19 12:10:00,43.5,43.52,43.48,43.48,74500.0,33.7651,33.7806,33.7496,33.7496,74500.0
2015-05-19 12:20:00,43.48,43.51,43.47,43.51,64000.0,33.7496,33.7728,33.7418,33.7728,64000.0
2015-05-19 12:30:00,43.51,43.53,43.48,43.53,114600.0,33.7728,33.7884,33.7496,33.7884,114600.0
2015-05-19 12:40:00,43.52,43.53,43.49,43.52,92500.0,33.7806,33.7884,33.7573,33.7806,92500.0
2015-05-19 12:50:00,43.53,43.54,43.49,43.49,42700.0,33.7884,33.7961,33.7573,33.7573,42700.0
2015-05-19 13:00:00,43.5,43.52,43.49,43.52,85400.0,33.7651,33.7806,33.7573,33.7806,85400.0
2015-05-19 13:10:00,43.52,43.53,43.49,43.5,155500.0,33.7806,33.7884,33.7573,33.7651,155500.0
2015-05-19 13:20:00,43.5,43.51,43.48,43.51,117900.0,33.7651,33.7728,33.7496,33.7728,117900.0
2015-05-19 13:30:00,43.51,43.52,43.49,43.51,125800.0,33.7728,33.7806,33.7573,33.7728,125800.0
2015-05-19 13:40:00,43.52,43.52,43.49,43.49,110300.0,33.7806,33.7806,33.7573,33.7573,110300.0
2015-05-19 13:50:00,43.5,43.51,43.45,43.45,97400.0,33.7651,33.7728,33.7263,33.7263,97400.0
2015-05-19 14:00:00,43.45,43.51,43.45,43.51,88100.0,33.7263,33.7728,33.7263,33.7728,88100.0
2015-05-19 14:10:00,43.51,43.51,43.49,43.5,92100.0,33.7728,33.7728,33.7573,33.7651,92100.0
2015-05-19 14:20:00,43.5,43.5,43.48,43.49,45500.0,33.7651,33.7651,33.7496,33.7573,45500.0
2015-05-19 14:30:00,43.48,43.49,43.4,43.41,124800.0,33.7496,33.7573,33.6875,33.6952,124800.0
2015-05-19 14:40:00,43.41,43.46,43.4,43.45,131700.0,33.6952,33.734,33.6875,33.7263,131700.0
2015-05-19 14:50:00,43.45,43.48,43.42,43.48,110800.0,33.7263,33.7496,33.703,33.7496,110800.0
2015-05-19 15:00:00,43.48,43.48,43.42,43.42,140300.0,33.7496,33.7496,33.703,33.703,140300.0
2015-05-19 15:10:00,43.43,43.45,43.38,43.42,182500.0,33.7107,33.7263,33.6719,33.703,182500.0
2015-05-19 15:20:00,43.43,43.46,43.42,43.45,151000.0,33.7107,33.734,33.703,33.7263,151000.0
2015-05-19 15:30:00,43.45,43.47,43.41,43.44,293900.0,33.7263,33.7418,33.6952,33.7185,293900.0
2015-05-19 15:40:00,43.44,43.51,43.43,43.5,422200.0,33.7185,33.7728,33.7107,33.7651,422200.0
2015-05-19 15:50:00,43.5,43.56,43.49,43.55,340600.0,33.7651,33.8116,33.7573,33.8039,340600.0
2015-05-20 09:30:00,43.51,43.58,43.42,43.48,132100.0,33.7728,33.8272,33.703,33.7496,132100.0
2015-05-20 09:40:00,43.49,43.66,43.37,43.66,129400.0,33.7573,33.8893,33.6642,33.8893,129400.0
2015-05-20 09:50:00,43.65,43.75,43.64,43.75,111000.0,33.8815,33.9591,33.8737,33.9591,111000.0
2015-05-20 10:00:00,43.74,43.77,43.72,43.75,136100.0,33.9514,33.9747,33.9358,33.9591,136100.0
2015-05-20 10:10:00,43.75,43.78,43.71,43.77,90600.0,33.9591,33.9824,33.9281,33.9747,90600.0
2015-05-20 10:20:00,43.77,43.81,43.75,43.75,88200.0,33.9747,34.0057,33.9591,33.9591,88200.0
2015-05-20 10:30:00,43.75,43.84,43.73,43.84,94900.0,33.9591,34.029,33.9436,34.029,94900.0
2015-05-20 10:40:00,43.84,43.84,43.74,43.74,67200.0,34.029,34.029,33.9514,33.9514,67200.0
2015-05-20 10:50:00,43.74,43.79,43.74,43.74,70900.0,33.9514,33.9902,33.9514,33.9514,70900.0
2015-05-20 11:00:00,43.74,43.79,43.72,43.75,71900.0,33.9514,33.9902,33.9358,33.9591,71900.0
2015-05-20 11:10:00,43.75,43.81,43.74,43.76,91000.0,33.9591,34.0057,33.9514,33.9669,91000.0
2015-05-20 11:20:00,43.76,43.77,43.67,43.7,60800.0,33.9669,33.9747,33.897,33.9203,60800.0
2015-05-20 11:30:00,43.7,43.71,43.63,43.64,54000.0,33.9203,33.9281,33.866,33.8737,54000.0
2015-05-20 11:40:00,43.64,43.65,43.59,43.6,40000.0,33.8737,33.8815,33.8349,33.8427,40000.0
2015-05-20 11:50:00,43.59,43.6,43.55,43.55,85700.0,33.8349,33.8427,33.8039,33.8039,85700.0
2015-05-20 12:00:00,43.55,43.56,43.54,43.55,78300.0,33.8039,33.8116,33.7961,33.8039,78300.0
2015-05-20 12:10:00,43.54,43.63,43.54,43.62,97100.0,33.7961,33.866,33.7961,33.8582,97100.0
2015-05-20 12:20:00,43.63,43.66,43.61,43.66,77900.0,33.866,33.8893,33.8505,33.8893,77900.0
2015-05-20 12:30:00,43.66,43.66,43.62,43.64,53600.0,33.8893,33.8893,33.8582,33.8737,53600.0
2015-05-20 12:40:00,43.64,43.67,43.62,43.62,40400.0,33.8737,33.897,33.8582,33.8582,40400.0
2015-05-20 12:50:00,43.63,43.66,43.62,43.65,87300.0,33.866,33.8893,33.8582,33.8815,87300.0
2015-05-20 13:00:00,43.66,43.66,43.58,43.58,57400.0,33.8893,33.8893,33.8272,33.8272,57400.0
2015-05-20 13:10:00,43.58,43.64,43.56,43.62,42700.0,33.8272,33.8737,33.8116,33.8582,42700.0
2015-05-20 13:20:00,43.62,43.65,43.61,43.61,42000.0,33.8582,33.8815,33.8505,33.8505,42000.0
2015-05-20 13:30:00,43.61,43.62,43.58,43.58,65300.0,33.8505,33.8582,33.8272,33.8272,65300.0
2015-05-20 13:40:00,43.59,43.59,43.55,43.57,39900.0,33.8349,33.8349,33.8039,33.8194,39900.0
2015-05-20 13:50:00,43.57,43.57,43.55,43.57,44700.0,33.8194,33.8194,33.8039,33.8194,44700.0
2015-05-20 14:00:00,43.57,43.65,43.56,43.62,114800.0,33.8194,33.8815,33.8116,33.8582,114800.0
2015-05-20 14:10:00,43.62,43.69,43.62,43.67,62000.0,33.8582,33.9126,33.8582,33.897,62000.0
2015-05-20 14:20:00,43.68,43.76,43.67,43.73,70500.0,33.9048,33.9669,33.897,33.9436,70500.0
2015-05-20 14:30:00,43.73,43.74,43.66,43.66,68800.0,33.9436,33.9514,33.8893,33.8893,68800.0
2015-05-20 14:40:00,43.66,43.71,43.62,43.62,64400.0,33.8893,33.9281,33.8582,33.8582,64400.0
2015-05-20 14:50:00,43.62,43.67,43.61,43.66,48200.0,33.8582,33.897,33.8505,33.8893,48200.0
2015-05-20 15:00:00,43.66,43.72,43.64,43.7,51000.0,33.8893,33.9358,33.8737,33.9203,51000.0
2015-05-20 15:10:00,43.71,43.72,43.61,43.61,93700.0,33.9281,33.9358,33.8505,33.8505,93700.0
2015-05-20 15:20:00,43.61,43.63,43.58,43.62,120300.0,33.8505,33.866,33.8272,33.8582,120300.0
2015-05-20 15:30:00,43.62,43.64,43.59,43.61,172500.0,33.8582,33.8737,33.8349,33.8505,172500.0
2015-05-20 15:40:00,43.62,43.71,43.61,43.71,113100.0,33.8582,33.9281,33.8505,33.9281,113100.0
2015-05-20 15:50:00,43.7,43.71,43.62,43.62,202700.0,33.9203,33.9281,33.8582,33.8582,202700.0
2015-05-21 09:30:00,43.39,43.61,43.35,43.59,120000.0,33.6797,33.8505,33.6486,33.8349,120000.0
2015-05-21 09:40:00,43.59,43.64,43.54,43.57,296400.0,33.8349,33.8737,33.7961,33.8194,296400.0
2015-05-21 09:50:00,43.56,43.57,43.51,43.52,92900.0,33.8116,33.8194,33.7728,33.7806,92900.0
2015-05-21 10:00:00,43.52,43.59,43.5,43.5,111300.0,33.7806,33.8349,33.7651,33.7651,111300.0
2015-05-21 10:10:00,43.51,43.54,43.48,43.52,65800.0,33.7728,33.7961,33.7496,33.7806,65800.0
2015-05-21 10:20:00,43.52,43.59,43.51,43.57,52300.0,33.7806,33.8349,33.7728,33.8194,52300.0
2015-05-21 10:30:00,43.56,43.57,43.51,43.54,49500.0,33.8116,33.8194,33.7728,33.7961,49500.0
2015-05-21 10:40:00,43.55,43.61,43.54,43.57,161500.0,33.8039,33.8505,33.7961,33.8194,161500.0
2015-05-21 10:50:00,43.57,43.58,43.55,43.55,109600.0,33.8194,33.8272,33.8039,33.8039,109600.0
2015-05-21 11:00:00,43.56,43.62,43.56,43.6,85600.0,33.8116,33.8582,33.8116,33.8427,85600.0
2015-05-21 11:10:00,43.61,43.62,43.57,43.57,100800.0,33.8505,33.8582,33.8194,33.8194,100800.0
2015-05-21 11:20:00,43.57,43.66,43.56,43.66,70500.0,33.8194,33.8893,33.8116,33.8893,70500.0
2015-05-21 11:30:00,43.66,43.67,43.58,43.63,66800.0,33.8893,33.897,33.8272,33.866,66800.0
2015-05-21 11:40:00,43.63,43.63,43.57,43.57,33800.0,33.866,33.866,33.8194,33.8194,33800.0
2015-05-21 11:50:00,43.57,43.64,43.57,43.63,43200.0,33.8194,33.8737,33.8194,33.866,43200.0
2015-05-21 12:00:00,43.64,43.66,43.62,43.66,55000.0,33.8737,33.8893,33.8582,33.8893,55000.0
2015-05-21 12:10:00,43.66,43.71,43.64,43.71,101800.0,33.8893,33.9281,33.8737,33.9281,101800.0
2015-05-21 12:20:00,43.71,43.75,43.7,43.74,76900.0,33.9281,33.9591,33.9203,33.9514,76900.0
2015-05-21 12:30:00,43.75,43.75,43.7,43.72,81600.0,33.9591,33.9591,33.9203,33.9358,81600.0
2015-05-21 12:40:00,43.72,43.77,43.71,43.77,111900.0,33.9358,33.9747,33.9281,33.9747,111900.0
2015-05-21 12:50:00,43.77,43.77,43.73,43.73,72700.0,33.9747,33.9747,33.9436,33.9436,72700.0
2015-05-21 13:00:00,43.74,43.74,43.71,43.73,64200.0,33.9514,33.9514,33.9281,33.9436,64200.0
2015-05-21 13:10:00,43.73,43.73,43.69,43.69,60500.0,33.9436,33.9436,33.9126,33.9126,60500.0
2015-05-21 13:20:00,43.69,43.7,43.67,43.69,66700.0,33.9126,33.9203,33.897,33.9126,66700.0
2015-05-21 13:30:00,43.69,43.69,43.65,43.66,101100.0,33.9126,33.9126,33.8815,33.8893,101100.0
2015-05-21 13:40:00,43.67,43.67,43.64,43.66,100800.0,33.897,33.897,33.8737,33.8893,100800.0
2015-05-21 13:50:00,43.65,43.66,43.64,43.65,34700.0,33.8815,33.8893,33.8737,33.8815,34700.0
2015-05-21 14:00:00,43.65,43.71,43.65,43.71,96600.0,33.8815,33.9281,33.8815,33.9281,96600.0
2015-05-21 14:10:00,43.7,43.73,43.68,43.72,85800.0,33.9203,33.9436,33.9048,33.9358,85800.0
2015-05-21 14:20:00,43.73,43.77,43.72,43.76,84900.0,33.9436,33.9747,33.9358,33.9669,84900.0
2015-05-21 14:30:00,43.76,43.76,43.72,43.76,50300.0,33.9669,33.9669,33.9358,33.9669,50300.0
2015-05-21 14:40:00,43.75,43.77,43.75,43.77,62100.0,33.9591,33.9747,33.9591,33.9747,62100.0
2015-05-21 14:50:00,43.77,43.77,43.74,43.74,43600.0,33.9747,33.9747,33.9514,33.9514,43600.0
2015-05-21 15:00:00,43.75,43.76,43.7,43.7,80800.0,33.9591,33.9669,33.9203,33.9203,80800.0
2015-05-21 15:10:00,43.7,43.71,43.66,43.66,70400.0,33.9203,33.9281,33.8893,33.8893,70400.0
2015-05-21 15:20:00,43.66,43.67,43.63,43.65,67900.0,33.8893,33.897,33.866,33.8815,67900.0
2015-05-21 15:30:00,43.65,43.7,43.64,43.69,105500.0,33.8815,33.9203,33.8737,33.9126,105500.0
2015-05-21 15:40:00,43.69,43.75,43.69,43.71,147600.0,33.9126,33.9591,33.9126,33.9281,147600.0
2015-05-21 15:50:00,43.71,43.71,43.63,43.64,290800.0,33.9281,33.9281,33.866,33.8737,290800.0
2015-05-22 09:30:00,43.6,43.64,43.49,43.62,179800.0,33.8427,33.8737,33.7573,33.8582,179800.0
2015-05-22 09:40:00,43.61,43.66,43.52,43.58,116700.0,33.8505,33.8893,33.7806,33.8272,116700.0
2015-05-22 09:50:00,43.58,43.6,43.52,43.53,72700.0,33.8272,33.8427,33.7806,33.7884,72700.0
2015-05-22 10:00:00,43.54,43.63,43.54,43.58,106500.0,33.7961,33.866,33.7961,33.8272,106500.0
2015-05-22 10:10:00,43.58,43.63,43.56,43.56,59800.0,33.8272,33.866,33.8116,33.8116,59800.0
2015-05-22 10:20:00,43.56,43.59,43.52,43.52,38300.0,33.8116,33.8349,33.7806,33.7806,38300.0
2015-05-22 10:30:00,43.53,43.55,43.5,43.51,47500.0,33.7884,33.8039,33.7651,33.7728,47500.0
2015-05-22 10:40:00,43.5,43.53,43.49,43.52,70500.0,33.7651,33.7884,33.7573,33.7806,70500.0
2015-05-22 10:50:00,43.52,43.53,43.47,43.48,97600.0,33.7806,33.7884,33.7418,33.7496,97600.0
2015-05-22 11:00:00,43.48,43.5,43.45,43.47,76500.0,33.7496,33.7651,33.7263,33.7418,76500.0
2015-05-22 11:10:00,43.46,43.49,43.45,43.49,91700.0,33.734,33.7573,33.7263,33.7573,91700.0
2015-05-22 11:20:00,43.49,43.53,43.47,43.53,47700.0,33.7573,33.7884,33.7418,33.7884,47700.0
2015-05-22 11:30:00,43.52,43.53,43.49,43.49,42700.0,33.7806,33.7884,33.7573,33.7573,42700.0
2015-05-22 11:40:00,43.49,43.52,43.45,43.46,54300.0,33.7573,33.7806,33.7263,33.734,54300.0
2015-05-22 11:50:00,43.46,43.51,43.46,43.5,55000.0,33.734,33.7728,33.734,33.7651,55000.0
2015-05-22 12:00:00,43.49,43.5,43.45,43.48,51200.0,33.7573,33.7651,33.7263,33.7496,51200.0
2015-05-22 12:10:00,43.48,43.51,43.47,43.5,31500.0,33.7496,33.7728,33.7418,33.7651,31500.0
2015-05-22 12:20:00,43.5,43.59,43.5,43.58,28000.0,33.7651,33.8349,33.7651,33.8272,28000.0
2015-05-22 12:30:00,43.59,43.59,43.54,43.54,55800.0,33.8349,33.8349,33.7961,33.7961,55800.0
2015-05-22 12:40:00,43.54,43.55,43.49,43.51,69000.0,33.7961,33.8039,33.7573,33.7728,69000.0
2015-05-22 12:50:00,43.51,43.59,43.5,43.59,38800.0,33.7728,33.8349,33.7651,33.8349,38800.0
2015-05-22 13:00:00,43.58,43.66,43.56,43.63,113700.0,33.8272,33.8893,33.8116,33.866,113700.0
2015-05-22 13:10:00,43.62,43.63,43.54,43.55,59900.0,33.8582,33.866,33.7961,33.8039,59900.0
2015-05-22 13:20:00,43.55,43.55,43.5,43.51,44700.0,33.8039,33.8039,33.7651,33.7728,44700.0
2015-05-22 13:30:00,43.51,43.57,43.5,43.53,47600.0,33.7728,33.8194,33.7651,33.7884,47600.0
2015-05-22 13:40:00,43.54,43.58,43.53,43.57,34200.0,33.7961,33.8272,33.7884,33.8194,34200.0
2015-05-22 13:50:00,43.58,43.59,43.53,43.54,24200.0,33.8272,33.8349,33.7884,33.7961,24200.0
2015-05-22 14:00:00,43.54,43.54,43.49,43.54,48000.0,33.7961,33.7961,33.7573,33.7961,48000.0
2015-05-22 14:10:00,43.54,43.55,43.51,43.52,45200.0,33.7961,33.8039,33.7728,33.7806,45200.0
2015-05-22 14:20:00,43.52,43.55,43.51,43.54,29600.0,33.7806,33.8039,33.7728,33.7961,29600.0
2015-05-22 14:30:00,43.54,43.56,43.53,43.55,22400.0,33.7961,33.8116,33.7884,33.8039,22400.0
2015-05-22 14:40:00,43.55,43.58,43.54,43.55,49200.0,33.8039,33.8272,33.7961,33.8039,49200.0
2015-05-22 14:50:00,43.55,43.56,43.52,43.52,26900.0,33.8039,33.8116,33.7806,33.7806,26900.0
2015-05-22 15:00:00,43.53,43.58,43.5,43.55,49600.0,33.7884,33.8272,33.7651,33.8039,49600.0
2015-05-22 15:10:00,43.55,43.56,43.53,43.53,23900.0,33.8039,33.8116,33.7884,33.7884,23900.0
2015-05-22 15:20:00,43.54,43.57,43.53,43.53,42100.0,33.7961,33.8194,33.7884,33.7884,42100.0
2015-05-22 15:30:00,43.54,43.56,43.52,43.55,80600.0,33.7961,33.8116,33.7806,33.8039,80600.0
2015-05-22 15:40:00,43.55,43.55,43.51,43.51,71900.0,33.8039,33.8039,33.7728,33.7728,71900.0
2015-05-22 15:50:00,43.51,43.52,43.47,43.48,258900.0,33.7728,33.7806,33.7418,33.7496,258900.0
2015-05-26 09:30:00,43.47,43.51,43.3,43.33,141000.0,33.7418,33.7728,33.6098,33.6331,141000.0
2015-05-26 09:40:00,43.32,43.39,43.25,43.3,149400.0,33.6254,33.6797,33.571,33.6098,149400.0
2015-05-26 09:50:00,43.29,43.35,43.21,43.35,91600.0,33.6021,33.6486,33.54,33.6486,91600.0
2015-05-26 10:00:00,43.35,43.4,43.32,43.35,104500.0,33.6486,33.6875,33.6254,33.6486,104500.0
2015-05-26 10:10:00,43.35,43.41,43.32,43.4,143300.0,33.6486,33.6952,33.6254,33.6875,143300.0
2015-05-26 10:20:00,43.4,43.41,43.36,43.37,83200.0,33.6875,33.6952,33.6564,33.6642,83200.0
2015-05-26 10:30:00,43.37,43.42,43.29,43.32,94600.0,33.6642,33.703,33.6021,33.6254,94600.0
2015-05-26 10:40:00,43.31,43.38,43.29,43.33,102300.0,33.6176,33.6719,33.6021,33.6331,102300.0
2015-05-26 10:50:00,43.33,43.35,43.24,43.3,163100.0,33.6331,33.6486,33.5633,33.6098,163100.0
2015-05-26 11:00:00,43.3,43.31,43.18,43.22,114900.0,33.6098,33.6176,33.5167,33.5477,114900.0
2015-05-26 11:10:00,43.22,43.23,43.18,43.19,65500.0,33.5477,33.5555,33.5167,33.5245,65500.0
2015-05-26 11:20:00,43.19,43.26,43.18,43.25,118300.0,33.5245,33.5788,33.5167,33.571,118300.0
2015-05-26 11:30:00,43.25,43.3,43.23,43.27,96600.0,33.571,33.6098,33.5555,33.5865,96600.0
2015-05-26 11:40:00,43.27,43.3,43.24,43.26,92400.0,33.5865,33.6098,33.5633,33.5788,92400.0
2015-05-26 11:50:00,43.25,43.25,43.18,43.19,47700.0,33.571,33.571,33.5167,33.5245,47700.0
2015-05-26 12:00:00,43.19,43.23,43.19,43.2,67000.0,33.5245,33.5555,33.5245,33.5322,67000.0
2015-05-26 12:10:00,43.2,43.24,43.18,43.24,50300.0,33.5322,33.5633,33.5167,33.5633,50300.0
2015-05-26 12:20:00,43.24,43.27,43.22,43.25,45400.0,33.5633,33.5865,33.5477,33.571,45400.0
2015-05-26 12:30:00,43.25,43.27,43.18,43.2,49200.0,33.571,33.5865,33.5167,33.5322,49200.0
2015-05-26 12:40:00,43.19,43.23,43.19,43.22,34200.0,33.5245,33.5555,33.5245,33.5477,34200.0
2015-05-26 12:50:00,43.21,43.22,43.14,43.17,66600.0,33.54,33.5477,33.4856,33.5089,66600.0
2015-05-26 13:00:00,43.18,43.2,43.12,43.17,63000.0,33.5167,33.5322,33.4701,33.5089,63000.0
2015-05-26 13:10:00,43.17,43.26,43.17,43.24,121200.0,33.5089,33.5788,33.5089,33.5633,121200.0
2015-05-26 13:20:00,43.25,43.27,43.23,43.26,89600.0,33.571,33.5865,33.5555,33.5788,89600.0
2015-05-26 13:30:00,43.26,43.29,43.22,43.23,257700.0,33.5788,33.6021,33.5477,33.5555,257700.0
2015-05-26 13:40:00,43.23,43.28,43.23,43.26,113200.0,33.5555,33.5943,33.5555,33.5788,113200.0
2015-05-26 13:50:00,43.25,43.29,43.24,43.27,212000.0,33.571,33.6021,33.5633,33.5865,212000.0
2015-05-26 14:00:00,43.27,43.39,43.26,43.38,278500.0,33.5865,33.6797,33.5788,33.6719,278500.0
2015-05-26 14:10:00,43.38,43.47,43.38,43.46,197400.0,33.6719,33.7418,33.6719,33.734,197400.0
2015-05-26 14:20:00,43.46,43.46,43.34,43.34,211500.0,33.734,33.734,33.6409,33.6409,211500.0
2015-05-26 14:30:00,43.35,43.42,43.32,43.41,204900.0,33.6486,33.703,33.6254,33.6952,204900.0
2015-05-26 14:40:00,43.42,43.48,43.4,43.44,295200.0,33.703,33.7496,33.6875,33.7185,295200.0
2015-05-26 14:50:00,43.45,43.45,43.42,43.44,159000.0,33.7263,33.7263,33.703,33.7185,159000.0
2015-05-26 15:00:00,43.44,43.54,43.43,43.54,252400.0,33.7185,33.7961,33.7107,33.7961,252400.0
2015-05-26 15:10:00,43.54,43.58,43.5,43.51,225300.0,33.7961,33.8272,33.7651,33.7728,225300.0
2015-05-26 15:20:00,43.51,43.52,43.43,43.49,133400.0,33.7728,33.7806,33.7107,33.7573,133400.0
2015-05-26 15:30:00,43.49,43.55,43.46,43.52,172900.0,33.7573,33.8039,33.734,33.7806,172900.0
2015-05-26 15:40:00,43.52,43.58,43.5,43.53,271900.0,33.7806,33.8272,33.7651,33.7884,271900.0
2015-05-26 15:50:00,43.53,43.54,43.45,43.46,392700.0,33.7884,33.7961,33.7263,33.734,392700.0
2015-05-27 09:30:00,43.63,43.68,43.41,43.43,400900.0,33.866,33.9048,33.6952,33.7107,400900.0
2015-05-27 09:40:00,43.43,43.56,43.38,43.53,136400.0,33.7107,33.8116,33.6719,33.7884,136400.0
2015-05-27 09:50:00,43.53,43.76,43.53,43.6,102600.0,33.7884,33.9669,33.7884,33.8427,102600.0
2015-05-27 10:00:00,43.62,43.67,43.58,43.62,73200.0,33.8582,33.897,33.8272,33.8582,73200.0
2015-05-27 10:10:00,43.62,43.66,43.61,43.61,80600.0,33.8582,33.8893,33.8505,33.8505,80600.0
2015-05-27 10:20:00,43.61,43.65,43.59,43.6,64700.0,33.8505,33.8815,33.8349,33.8427,64700.0
2015-05-27 10:30:00,43.61,43.7,43.6,43.68,117700.0,33.8505,33.9203,33.8427,33.9048,117700.0
2015-05-27 10:40:00,43.68,43.73,43.68,43.69,97300.0,33.9048,33.9436,33.9048,33.9126,97300.0
2015-05-27 10:50:00,43.7,43.79,43.69,43.77,196800.0,33.9203,33.9902,33.9126,33.9747,196800.0
2015-05-27 11:00:00,43.77,43.8,43.72,43.73,92700.0,33.9747,33.9979,33.9358,33.9436,92700.0
2015-05-27 11:10:00,43.72,43.74,43.67,43.68,55900.0,33.9358,33.9514,33.897,33.9048,55900.0
2015-05-27 11:20:00,43.68,43.78,43.66,43.78,150200.0,33.9048,33.9824,33.8893,33.9824,150200.0
2015-05-27 11:30:00,43.78,43.82,43.75,43.76,103300.0,33.9824,34.0135,33.9591,33.9669,103300.0
2015-05-27 11:40:00,43.76,43.82,43.76,43.8,160300.0,33.9669,34.0135,33.9669,33.9979,160300.0
2015-05-27 11:50:00,43.8,43.84,43.8,43.84,163400.0,33.9979,34.029,33.9979,34.029,163400.0
2015-05-27 12:00:00,43.84,43.94,43.83,43.93,281000.0,34.029,34.1066,34.0212,34.0988,281000.0
2015-05-27 12:10:00,43.94,44.0,43.93,43.97,310000.0,34.1066,34.1532,34.0988,34.1299,310000.0
2015-05-27 12:20:00,43.97,43.97,43.91,43.95,81000.0,34.1299,34.1299,34.0833,34.1144,81000.0
2015-05-27 12:30:00,43.96,43.98,43.94,43.96,62200.0,34.1221,34.1377,34.1066,34.1221,62200.0
2015-05-27 12:40:00,43.95,43.96,43.87,43.88,57300.0,34.1144,34.1221,34.0523,34.06,57300.0
2015-05-27 12:50:00,43.88,43.88,43.81,43.83,67900.0,34.06,34.06,34.0057,34.0212,67900.0
2015-05-27 13:00:00,43.83,43.96,43.83,43.96,106800.0,34.0212,34.1221,34.0212,34.1221,106800.0
2015-05-27 13:10:00,43.96,43.99,43.95,43.95,189500.0,34.1221,34.1454,34.1144,34.1144,189500.0
2015-05-27 13:20:00,43.96,44.0,43.95,43.98,131900.0,34.1221,34.1532,34.1144,34.1377,131900.0
2015-05-27 13:30:00,43.98,44.07,43.98,44.06,404200.0,34.1377,34.2075,34.1377,34.1998,404200.0
2015-05-27 13:40:00,44.06,44.1,44.0,44.02,224600.0,34.1998,34.2308,34.1532,34.1687,224600.0
2015-05-27 13:50:00,44.01,44.02,43.95,43.95,52900.0,34.1609,34.1687,34.1144,34.1144,52900.0
2015-05-27 14:00:00,43.96,44.03,43.94,43.99,69400.0,34.1221,34.1765,34.1066,34.1454,69400.0
2015-05-27 14:10:00,43.98,43.98,43.93,43.95,41700.0,34.1377,34.1377,34.0988,34.1144,41700.0
2015-05-27 14:20:00,43.95,43.97,43.92,43.93,44900.0,34.1144,34.1299,34.0911,34.0988,44900.0
2015-05-27 14:30:00,43.93,43.94,43.88,43.9,55400.0,34.0988,34.1066,34.06,34.0756,55400.0
2015-05-27 14:40:00,43.9,43.93,43.89,43.9,44400.0,34.0756,34.0988,34.0678,34.0756,44400.0
2015-05-27 14:50:00,43.9,43.9,43.87,43.88,47900.0,34.0756,34.0756,34.0523,34.06,47900.0
2015-05-27 15:00:00,43.88,43.95,43.87,43.93,101200.0,34.06,34.1144,34.0523,34.0988,101200.0
2015-05-27 15:10:00,43.94,44.0,43.92,43.97,100100.0,34.1066,34.1532,34.0911,34.1299,100100.0
2015-05-27 15:20:00,43.97,43.97,43.91,43.92,72400.0,34.1299,34.1299,34.0833,34.0911,72400.0
2015-05-27 15:30:00,43.92,43.95,43.89,43.95,119300.0,34.0911,34.1144,34.0678,34.1144,119300.0
2015-05-27 15:40:00,43.95,43.97,43.92,43.97,154500.0,34.1144,34.1299,34.0911,34.1299,154500.0
2015-05-27 15:50:00,43.97,43.97,43.88,43.88,264300.0,34.1299,34.1299,34.06,34.06,264300.0
2015-05-28 09:30:00,43.81,43.85,43.7,43.8,110000.0,34.0057,34.0367,33.9203,33.9979,110000.0
2015-05-28 09:40:00,43.82,43.85,43.76,43.79,84500.0,34.0135,34.0367,33.9669,33.9902,84500.0
2015-05-28 09:50:00,43.79,43.82,43.65,43.7,89400.0,33.9902,34.0135,33.8815,33.9203,89400.0
2015-05-28 10:00:00,43.7,43.73,43.59,43.63,188300.0,33.9203,33.9436,33.8349,33.866,188300.0
2015-05-28 10:10:00,43.64,43.73,43.57,43.72,123000.0,33.8737,33.9436,33.8194,33.9358,123000.0
2015-05-28 10:20:00,43.73,43.78,43.7,43.73,119400.0,33.9436,33.9824,33.9203,33.9436,119400.0
2015-05-28 10:30:00,43.72,43.72,43.56,43.64,127100.0,33.9358,33.9358,33.8116,33.8737,127100.0
2015-05-28 10:40:00,43.64,43.71,43.62,43.69,59600.0,33.8737,33.9281,33.8582,33.9126,59600.0
2015-05-28 10:50:00,43.7,43.71,43.65,43.65,54800.0,33.9203,33.9281,33.8815,33.8815,54800.0
2015-05-28 11:00:00,43.66,43.74,43.65,43.74,76500.0,33.8893,33.9514,33.8815,33.9514,76500.0
2015-05-28 11:10:00,43.74,43.82,43.72,43.77,227100.0,33.9514,34.0135,33.9358,33.9747,227100.0
2015-05-28 11:20:00,43.78,43.84,43.78,43.83,37200.0,33.9824,34.029,33.9824,34.0212,37200.0
2015-05-28 11:30:00,43.83,43.85,43.78,43.78,61200.0,34.0212,34.0367,33.9824,33.9824,61200.0
2015-05-28 11:40:00,43.78,43.81,43.67,43.67,71000.0,33.9824,34.0057,33.897,33.897,71000.0
2015-05-28 11:50:00,43.68,43.73,43.65,43.73,30800.0,33.9048,33.9436,33.8815,33.9436,30800.0
2015-05-28 12:00:00,43.74,43.74,43.68,43.72,39600.0,33.9514,33.9514,33.9048,33.9358,39600.0
2015-05-28 12:10:00,43.71,43.8,43.71,43.78,107400.0,33.9281,33.9979,33.9281,33.9824,107400.0
2015-05-28 12:20:00,43.77,43.85,43.76,43.84,69700.0,33.9747,34.0367,33.9669,34.029,69700.0
2015-05-28 12:30:00,43.84,43.85,43.76,43.76,66200.0,34.029,34.0367,33.9669,33.9669,66200.0
2015-05-28 12:40:00,43.76,43.8,43.75,43.8,39600.0,33.9669,33.9979,33.9591,33.9979,39600.0
2015-05-28 12:50:00,43.79,43.83,43.76,43.79,23700.0,33.9902,34.0212,33.9669,33.9902,23700.0
2015-05-28 13:00:00,43.8,43.88,43.79,43.83,48100.0,33.9979,34.06,33.9902,34.0212,48100.0
2015-05-28 13:10:00,43.84,43.84,43.76,43.8,39700.0,34.029,34.029,33.9669,33.9979,39700.0
2015-05-28 13:20:00,43.8,43.81,43.75,43.8,63200.0,33.9979,34.0057,33.9591,33.9979,63200.0
2015-05-28 13:30:00,43.81,43.81,43.74,43.75,49000.0,34.0057,34.0057,33.9514,33.9591,49000.0
2015-05-28 13:40:00,43.75,43.77,43.71,43.71,51200.0,33.9591,33.9747,33.9281,33.9281,51200.0
2015-05-28 13:50:00,43.72,43.79,43.71,43.77,37800.0,33.9358,33.9902,33.9281,33.9747,37800.0
2015-05-28 14:00:00,43.77,43.82,43.77,43.79,50100.0,33.9747,34.0135,33.9747,33.9902,50100.0
2015-05-28 14:10:00,43.8,43.85,43.79,43.83,41800.0,33.9979,34.0367,33.9902,34.0212,41800.0
2015-05-28 14:20:00,43.82,43.9,43.82,43.9,52200.0,34.0135,34.0756,34.0135,34.0756,52200.0
2015-05-28 14:30:00,43.9,43.9,43.85,43.87,48000.0,34.0756,34.0756,34.0367,34.0523,48000.0
2015-05-28 14:40:00,43.87,43.92,43.87,43.89,53900.0,34.0523,34.0911,34.0523,34.0678,53900.0
2015-05-28 14:50:00,43.89,43.96,43.89,43.94,88800.0,34.0678,34.1221,34.0678,34.1066,88800.0
2015-05-28 15:00:00,43.93,43.97,43.9,43.91,78200.0,34.0988,34.1299,34.0756,34.0833,78200.0
2015-05-28 15:10:00,43.9,43.96,43.89,43.92,67500.0,34.0756,34.1221,34.0678,34.0911,67500.0
2015-05-28 15:20:00,43.93,43.94,43.9,43.92,65300.0,34.0988,34.1066,34.0756,34.0911,65300.0
2015-05-28 15:30:00,43.92,43.98,43.92,43.97,146400.0,34.0911,34.1377,34.0911,34.1299,146400.0
2015-05-28 15:40:00,43.97,43.98,43.93,43.94,145500.0,34.1299,34.1377,34.0988,34.1066,145500.0
2015-05-28 15:50:00,43.95,43.99,43.94,43.95,279900.0,34.1144,34.1454,34.1066,34.1144,279900.0
2015-05-29 09:30:00,43.86,43.86,43.69,43.75,89400.0,34.0445,34.0445,33.9126,33.9591,89400.0
2015-05-29 09:40:00,43.74,43.79,43.66,43.66,75100.0,33.9514,33.9902,33.8893,33.8893,75100.0
2015-05-29 09:50:00,43.66,43.77,43.66,43.75,130200.0,33.8893,33.9747,33.8893,33.9591,130200.0
2015-05-29 10:00:00,43.75,43.79,43.7,43.71,142600.0,33.9591,33.9902,33.9203,33.9281,142600.0
2015-05-29 10:10:00,43.71,43.71,43.61,43.67,152500.0,33.9281,33.9281,33.8505,33.897,152500.0
2015-05-29 10:20:00,43.66,43.71,43.63,43.64,77700.0,33.8893,33.9281,33.866,33.8737,77700.0
2015-05-29 10:30:00,43.64,43.65,43.59,43.62,174400.0,33.8737,33.8815,33.8349,33.8582,174400.0
2015-05-29 10:40:00,43.63,43.64,43.47,43.47,207600.0,33.866,33.8737,33.7418,33.7418,207600.0
2015-05-29 10:50:00,43.47,43.58,43.42,43.58,146700.0,33.7418,33.8272,33.703,33.8272,146700.0
2015-05-29 11:00:00,43.58,43.58,43.52,43.57,90800.0,33.8272,33.8272,33.7806,33.8194,90800.0
2015-05-29 11:10:00,43.56,43.6,43.51,43.59,57400.0,33.8116,33.8427,33.7728,33.8349,57400.0
2015-05-29 11:20:00,43.59,43.6,43.55,43.55,91000.0,33.8349,33.8427,33.8039,33.8039,91000.0
2015-05-29 11:30:00,43.55,43.59,43.5,43.56,64800.0,33.8039,33.8349,33.7651,33.8116,64800.0
2015-05-29 11:40:00,43.57,43.72,43.56,43.71,65000.0,33.8194,33.9358,33.8116,33.9281,65000.0
2015-05-29 11:50:00,43.71,43.72,43.64,43.64,134200.0,33.9281,33.9358,33.8737,33.8737,134200.0
2015-05-29 12:00:00,43.65,43.66,43.6,43.61,107900.0,33.8815,33.8893,33.8427,33.8505,107900.0
2015-05-29 12:10:00,43.61,43.63,43.59,43.62,78500.0,33.8505,33.866,33.8349,33.8582,78500.0
2015-05-29 12:20:00,43.63,43.67,43.63,43.65,109200.0,33.866,33.897,33.866,33.8815,109200.0
2015-05-29 12:30:00,43.66,43.67,43.64,43.65,96100.0,33.8893,33.897,33.8737,33.8815,96100.0
2015-05-29 12:40:00,43.65,43.66,43.62,43.63,57500.0,33.8815,33.8893,33.8582,33.866,57500.0
2015-05-29 12:50:00,43.62,43.62,43.57,43.57,40500.0,33.8582,33.8582,33.8194,33.8194,40500.0
2015-05-29 13:00:00,43.58,43.59,43.56,43.58,63100.0,33.8272,33.8349,33.8116,33.8272,63100.0
2015-05-29 13:10:00,43.58,43.61,43.56,43.57,70300.0,33.8272,33.8505,33.8116,33.8194,70300.0
2015-05-29 13:20:00,43.58,43.62,43.57,43.59,40300.0,33.8272,33.8582,33.8194,33.8349,40300.0
2015-05-29 13:30:00,43.59,43.6,43.54,43.54,65000.0,33.8349,33.8427,33.7961,33.7961,65000.0
2015-05-29 13:40:00,43.54,43.59,43.54,43.56,36600.0,33.7961,33.8349,33.7961,33.8116,36600.0
2015-05-29 13:50:00,43.57,43.57,43.5,43.5,69200.0,33.8194,33.8194,33.7651,33.7651,69200.0
2015-05-29 14:00:00,43.51,43.51,43.45,43.45,64700.0,33.7728,33.7728,33.7263,33.7263,64700.0
2015-05-29 14:10:00,43.46,43.47,43.43,43.43,83000.0,33.734,33.7418,33.7107,33.7107,83000.0
2015-05-29 14:20:00,43.44,43.45,43.39,43.44,101900.0,33.7185,33.7263,33.6797,33.7185,101900.0
2015-05-29 14:30:00,43.43,43.49,43.42,43.48,118600.0,33.7107,33.7573,33.703,33.7496,118600.0
2015-05-29 14:40:00,43.47,43.49,43.41,43.44,78900.0,33.7418,33.7573,33.6952,33.7185,78900.0
2015-05-29 14:50:00,43.44,43.5,43.43,43.46,50300.0,33.7185,33.7651,33.7107,33.734,50300.0
2015-05-29 15:00:00,43.46,43.49,43.4,43.41,314900.0,33.734,33.7573,33.6875,33.6952,314900.0
2015-05-29 15:10:00,43.41,43.45,43.36,43.37,273200.0,33.6952,33.7263,33.6564,33.6642,273200.0
2015-05-29 15:20:00,43.37,43.41,43.36,43.38,368400.0,33.6642,33.6952,33.6564,33.6719,368400.0
2015-05-29 15:30:00,43.38,43.41,43.37,43.4,619000.0,33.6719,33.6952,33.6642,33.6875,619000.0
2015-05-29 15:40:00,43.4,43.45,43.37,43.38,323700.0,33.6875,33.7263,33.6642,33.6719,323700.0
2015-05-29 15:50:00,43.38,43.41,43.36,43.36,808600.0,33.6719,33.6952,33.6564,33.6564,808600.0
2015-06-01 09:30:00,43.44,43.56,43.35,43.4,269181.0,33.7185,33.8116,33.6486,33.6875,269181.0
2015-06-01 09:40:00,43.39,43.39,43.21,43.22,166680.0,33.6797,33.6797,33.54,33.5477,166680.0
2015-06-01 09:50:00,43.21,43.26,43.17,43.25,98100.0,33.54,33.5788,33.5089,33.571,98100.0
2015-06-01 10:00:00,43.26,43.38,43.25,43.29,156362.0,33.5788,33.6719,33.571,33.6021,156362.0
2015-06-01 10:10:00,43.29,43.3,43.02,43.02,230442.0,33.6021,33.6098,33.3925,33.3925,230442.0
2015-06-01 10:20:00,43.03,43.09,43.0,43.07,162502.0,33.4003,33.4468,33.377,33.4313,162502.0
2015-06-01 10:30:00,43.07,43.07,42.99,43.01,386974.0,33.4313,33.4313,33.3692,33.3847,386974.0
2015-06-01 10:40:00,43.01,43.02,42.89,42.94,255033.0,33.3847,33.3925,33.2916,33.3304,255033.0
2015-06-01 10:50:00,42.94,43.0,42.93,42.97,156759.0,33.3304,33.377,33.3226,33.3537,156759.0
2015-06-01 11:00:00,42.98,43.01,42.95,42.97,363681.0,33.3614,33.3847,33.3382,33.3537,363681.0
2015-06-01 11:10:00,42.98,42.99,42.96,42.98,91454.0,33.3614,33.3692,33.3459,33.3614,91454.0
2015-06-01 11:20:00,42.98,42.99,42.9,42.93,350212.0,33.3614,33.3692,33.2993,33.3226,350212.0
2015-06-01 11:30:00,42.93,42.97,42.92,42.96,221052.0,33.3226,33.3537,33.3149,33.3459,221052.0
2015-06-01 11:40:00,42.96,42.97,42.94,42.96,188334.0,33.3459,33.3537,33.3304,33.3459,188334.0
2015-06-01 11:50:00,42.96,43.1,42.96,43.03,337671.0,33.3459,33.4546,33.3459,33.4003,337671.0
2015-06-01 12:00:00,43.03,43.04,43.0,43.03,153641.0,33.4003,33.408,33.377,33.4003,153641.0
2015-06-01 12:10:00,43.03,43.04,43.01,43.04,128197.0,33.4003,33.408,33.3847,33.408,128197.0
2015-06-01 12:20:00,43.04,43.06,43.04,43.05,183178.0,33.408,33.4235,33.408,33.4158,183178.0
2015-06-01 12:30:00,43.05,43.05,43.0,43.02,313629.0,33.4158,33.4158,33.377,33.3925,313629.0
2015-06-01 12:40:00,43.02,43.03,43.02,43.02,16080.0,33.3925,33.4003,33.3925,33.3925,16080.0
2015-06-01 12:50:00,43.03,43.04,43.01,43.03,218713.0,33.4003,33.408,33.3847,33.4003,218713.0
2015-06-01 13:00:00,43.03,43.11,43.03,43.11,278446.0,33.4003,33.4624,33.4003,33.4624,278446.0
2015-06-01 13:10:00,43.11,43.14,43.06,43.07,115609.0,33.4624,33.4856,33.4235,33.4313,115609.0
2015-06-01 13:20:00,43.07,43.12,43.06,43.11,201908.0,33.4313,33.4701,33.4235,33.4624,201908.0
2015-06-01 13:30:00,43.11,43.11,43.03,43.05,106932.0,33.4624,33.4624,33.4003,33.4158,106932.0
2015-06-01 13:40:00,43.05,43.06,43.03,43.06,82940.0,33.4158,33.4235,33.4003,33.4235,82940.0
2015-06-01 13:50:00,43.06,43.09,43.05,43.09,189656.0,33.4235,33.4468,33.4158,33.4468,189656.0
2015-06-01 14:00:00,43.09,43.09,43.04,43.05,182488.0,33.4468,33.4468,33.408,33.4158,182488.0
2015-06-01 14:10:00,43.06,43.06,43.04,43.04,77135.0,33.4235,33.4235,33.408,33.408,77135.0
2015-06-01 14:20:00,43.05,43.08,43.03,43.07,185023.0,33.4158,33.4391,33.4003,33.4313,185023.0
2015-06-01 14:30:00,43.07,43.08,43.02,43.02,104770.0,33.4313,33.4391,33.3925,33.3925,104770.0
2015-06-01 14:40:00,43.02,43.03,42.98,42.99,460823.0,33.3925,33.4003,33.3614,33.3692,460823.0
2015-06-01 14:50:00,42.99,43.0,42.98,42.99,93034.0,33.3692,33.377,33.3614,33.3692,93034.0
2015-06-01 15:00:00,43.0,43.0,42.97,42.97,156784.0,33.377,33.377,33.3537,33.3537,156784.0
2015-06-01 15:10:00,42.97,42.98,42.92,42.92,132491.0,33.3537,33.3614,33.3149,33.3149,132491.0
2015-06-01 15:20:00,42.92,42.96,42.9,42.91,325902.0,33.3149,33.3459,33.2993,33.3071,325902.0
2015-06-01 15:30:00,42.91,42.93,42.86,42.91,510787.0,33.3071,33.3226,33.2683,33.3071,510787.0
2015-06-01 15:40:00,42.91,42.93,42.9,42.92,1041342.0,33.3071,33.3226,33.2993,33.3149,1041342.0
2015-06-01 15:50:00,42.92,42.94,42.9,42.91,783347.0,33.3149,33.3304,33.2993,33.3071,783347.0
2015-06-02 09:30:00,42.87,42.95,42.8,42.8,331460.0,33.2761,33.3382,33.2217,33.2217,331460.0
2015-06-02 09:40:00,42.8,42.81,42.64,42.73,89201.0,33.2217,33.2295,33.0975,33.1674,89201.0
2015-06-02 09:50:00,42.73,42.78,42.67,42.68,250156.0,33.1674,33.2062,33.1208,33.1286,250156.0
2015-06-02 10:00:00,42.68,42.78,42.63,42.75,207988.0,33.1286,33.2062,33.0898,33.1829,207988.0
2015-06-02 10:10:00,42.76,42.82,42.74,42.75,203794.0,33.1907,33.2373,33.1752,33.1829,203794.0
2015-06-02 10:20:00,42.76,42.82,42.76,42.77,280778.0,33.1907,33.2373,33.1907,33.1984,280778.0
2015-06-02 10:30:00,42.77,42.84,42.76,42.8,312436.0,33.1984,33.2528,33.1907,33.2217,312436.0
2015-06-02 10:40:00,42.8,42.81,42.75,42.79,425380.0,33.2217,33.2295,33.1829,33.214,425380.0
2015-06-02 10:50:00,42.8,42.8,42.76,42.77,175007.0,33.2217,33.2217,33.1907,33.1984,175007.0
2015-06-02 11:00:00,42.76,42.8,42.75,42.79,83773.0,33.1907,33.2217,33.1829,33.214,83773.0
2015-06-02 11:10:00,42.79,42.8,42.67,42.67,87027.0,33.214,33.2217,33.1208,33.1208,87027.0
2015-06-02 11:20:00,42.68,42.74,42.66,42.74,66925.0,33.1286,33.1752,33.1131,33.1752,66925.0
2015-06-02 11:30:00,42.74,42.77,42.72,42.76,117909.0,33.1752,33.1984,33.1596,33.1907,117909.0
2015-06-02 11:40:00,42.76,42.79,42.76,42.78,64100.0,33.1907,33.214,33.1907,33.2062,64100.0
2015-06-02 11:50:00,42.79,42.8,42.77,42.8,89481.0,33.214,33.2217,33.1984,33.2217,89481.0
2015-06-02 12:00:00,42.8,42.89,42.78,42.82,413148.0,33.2217,33.2916,33.2062,33.2373,413148.0
2015-06-02 12:10:00,42.82,42.83,42.79,42.79,136601.0,33.2373,33.245,33.214,33.214,136601.0
2015-06-02 12:20:00,42.79,42.81,42.75,42.8,558467.0,33.214,33.2295,33.1829,33.2217,558467.0
2015-06-02 12:30:00,42.8,42.85,42.79,42.83,134586.0,33.2217,33.2605,33.214,33.245,134586.0
2015-06-02 12:40:00,42.84,42.84,42.77,42.78,327794.0,33.2528,33.2528,33.1984,33.2062,327794.0
2015-06-02 12:50:00,42.78,42.8,42.76,42.77,160375.0,33.2062,33.2217,33.1907,33.1984,160375.0
2015-06-02 13:00:00,42.76,42.77,42.73,42.76,130635.0,33.1907,33.1984,33.1674,33.1907,130635.0
2015-06-02 13:10:00,42.76,42.76,42.72,42.76,114505.0,33.1907,33.1907,33.1596,33.1907,114505.0
2015-06-02 13:20:00,42.76,42.81,42.76,42.8,334388.0,33.1907,33.2295,33.1907,33.2217,334388.0
2015-06-02 13:30:00,42.8,42.8,42.77,42.77,164813.0,33.2217,33.2217,33.1984,33.1984,164813.0
2015-06-02 13:40:00,42.77,42.8,42.75,42.8,167209.0,33.1984,33.2217,33.1829,33.2217,167209.0
2015-06-02 13:50:00,42.79,42.82,42.78,42.81,290748.0,33.214,33.2373,33.2062,33.2295,290748.0
2015-06-02 14:00:00,42.81,42.86,42.81,42.84,168939.0,33.2295,33.2683,33.2295,33.2528,168939.0
2015-06-02 14:10:00,42.84,42.85,42.79,42.82,59294.0,33.2528,33.2605,33.214,33.2373,59294.0
2015-06-02 14:20:00,42.81,42.87,42.81,42.85,62619.0,33.2295,33.2761,33.2295,33.2605,62619.0
2015-06-02 14:30:00,42.85,42.89,42.82,42.82,98379.0,33.2605,33.2916,33.2373,33.2373,98379.0
2015-06-02 14:40:00,42.82,42.86,42.8,42.8,146240.0,33.2373,33.2683,33.2217,33.2217,146240.0
2015-06-02 14:50:00,42.8,42.89,42.79,42.89,69064.0,33.2217,33.2916,33.214,33.2916,69064.0
2015-06-02 15:00:00,42.89,42.89,42.8,42.82,153883.0,33.2916,33.2916,33.2217,33.2373,153883.0
2015-06-02 15:10:00,42.81,42.89,42.81,42.84,147551.0,33.2295,33.2916,33.2295,33.2528,147551.0
2015-06-02 15:20:00,42.84,42.91,42.83,42.9,133852.0,33.2528,33.3071,33.245,33.2993,133852.0
2015-06-02 15:30:00,42.9,42.93,42.87,42.9,150211.0,33.2993,33.3226,33.2761,33.2993,150211.0
2015-06-02 15:40:00,42.9,42.94,42.87,42.91,195130.0,33.2993,33.3304,33.2761,33.3071,195130.0
2015-06-02 15:50:00,42.91,42.92,42.89,42.91,291645.0,33.3071,33.3149,33.2916,33.3071,291645.0
2015-06-03 09:30:00,42.9,43.25,42.83,43.2,187786.0,33.2993,33.571,33.245,33.5322,187786.0
2015-06-03 09:40:00,43.2,43.39,43.19,43.37,109153.0,33.5322,33.6797,33.5245,33.6642,109153.0
2015-06-03 09:50:00,43.37,43.44,43.33,43.37,161669.0,33.6642,33.7185,33.6331,33.6642,161669.0
2015-06-03 10:00:00,43.37,43.38,43.24,43.35,206550.0,33.6642,33.6719,33.5633,33.6486,206550.0
2015-06-03 10:10:00,43.35,43.4,43.35,43.39,97458.0,33.6486,33.6875,33.6486,33.6797,97458.0
2015-06-03 10:20:00,43.39,43.44,43.39,43.43,131642.0,33.6797,33.7185,33.6797,33.7107,131642.0
2015-06-03 10:30:00,43.44,43.56,43.44,43.56,98135.0,33.7185,33.8116,33.7185,33.8116,98135.0
2015-06-03 10:40:00,43.56,43.57,43.51,43.55,69843.0,33.8116,33.8194,33.7728,33.8039,69843.0
2015-06-03 10:50:00,43.55,43.55,43.52,43.52,65487.0,33.8039,33.8039,33.7806,33.7806,65487.0
2015-06-03 11:00:00,43.52,43.55,43.46,43.49,104948.0,33.7806,33.8039,33.734,33.7573,104948.0
2015-06-03 11:10:00,43.5,43.6,43.49,43.6,96926.0,33.7651,33.8427,33.7573,33.8427,96926.0
2015-06-03 11:20:00,43.6,43.63,43.52,43.52,63724.0,33.8427,33.866,33.7806,33.7806,63724.0
2015-06-03 11:30:00,43.52,43.56,43.51,43.52,47799.0,33.7806,33.8116,33.7728,33.7806,47799.0
2015-06-03 11:40:00,43.51,43.51,43.44,43.45,53345.0,33.7728,33.7728,33.7185,33.7263,53345.0
2015-06-03 11:50:00,43.44,43.45,43.4,43.45,35044.0,33.7185,33.7263,33.6875,33.7263,35044.0
2015-06-03 12:00:00,43.45,43.51,43.44,43.49,151481.0,33.7263,33.7728,33.7185,33.7573,151481.0
2015-06-03 12:10:00,43.49,43.5,43.45,43.45,103777.0,33.7573,33.7651,33.7263,33.7263,103777.0
2015-06-03 12:20:00,43.46,43.47,43.4,43.46,108333.0,33.734,33.7418,33.6875,33.734,108333.0
2015-06-03 12:30:00,43.45,43.51,43.45,43.48,80286.0,33.7263,33.7728,33.7263,33.7496,80286.0
2015-06-03 12:40:00,43.49,43.5,43.43,43.47,51672.0,33.7573,33.7651,33.7107,33.7418,51672.0
2015-06-03 12:50:00,43.47,43.5,43.43,43.48,85208.0,33.7418,33.7651,33.7107,33.7496,85208.0
2015-06-03 13:00:00,43.49,43.52,43.48,43.49,66204.0,33.7573,33.7806,33.7496,33.7573,66204.0
2015-06-03 13:10:00,43.49,43.54,43.49,43.54,71117.0,33.7573,33.7961,33.7573,33.7961,71117.0
2015-06-03 13:20:00,43.53,43.54,43.49,43.5,44735.0,33.7884,33.7961,33.7573,33.7651,44735.0
2015-06-03 13:30:00,43.49,43.5,43.45,43.47,90579.0,33.7573,33.7651,33.7263,33.7418,90579.0
2015-06-03 13:40:00,43.47,43.51,43.46,43.48,44339.0,33.7418,33.7728,33.734,33.7496,44339.0
2015-06-03 13:50:00,43.49,43.5,43.45,43.46,28884.0,33.7573,33.7651,33.7263,33.734,28884.0
2015-06-03 14:00:00,43.46,43.52,43.45,43.5,71618.0,33.734,33.7806,33.7263,33.7651,71618.0
2015-06-03 14:10:00,43.49,43.58,43.49,43.57,97004.0,33.7573,33.8272,33.7573,33.8194,97004.0
2015-06-03 14:20:00,43.57,43.61,43.56,43.59,111055.0,33.8194,33.8505,33.8116,33.8349,111055.0
2015-06-03 14:30:00,43.58,43.59,43.51,43.51,34397.0,33.8272,33.8349,33.7728,33.7728,34397.0
2015-06-03 14:40:00,43.51,43.53,43.49,43.51,89074.0,33.7728,33.7884,33.7573,33.7728,89074.0
2015-06-03 14:50:00,43.51,43.54,43.49,43.5,65953.0,33.7728,33.7961,33.7573,33.7651,65953.0
2015-06-03 15:00:00,43.51,43.55,43.49,43.51,69941.0,33.7728,33.8039,33.7573,33.7728,69941.0
2015-06-03 15:10:00,43.51,43.56,43.48,43.5,97756.0,33.7728,33.8116,33.7496,33.7651,97756.0
2015-06-03 15:20:00,43.5,43.54,43.49,43.51,74752.0,33.7651,33.7961,33.7573,33.7728,74752.0
2015-06-03 15:30:00,43.52,43.52,43.49,43.5,201806.0,33.7806,33.7806,33.7573,33.7651,201806.0
2015-06-03 15:40:00,43.49,43.5,43.43,43.43,211357.0,33.7573,33.7651,33.7107,33.7107,211357.0
2015-06-03 15:50:00,43.43,43.44,43.41,43.42,381608.0,33.7107,33.7185,33.6952,33.703,381608.0
2015-06-04 09:30:00,42.82,43.32,42.82,43.2,160315.0,33.2373,33.6254,33.2373,33.5322,160315.0
2015-06-04 09:40:00,43.19,43.37,43.12,43.13,177484.0,33.5245,33.6642,33.4701,33.4779,177484.0
2015-06-04 09:50:00,43.14,43.19,43.11,43.11,355600.0,33.4856,33.5245,33.4624,33.4624,355600.0
2015-06-04 10:00:00,43.11,43.2,43.1,43.17,235701.0,33.4624,33.5322,33.4546,33.5089,235701.0
2015-06-04 10:10:00,43.17,43.2,43.14,43.15,181442.0,33.5089,33.5322,33.4856,33.4934,181442.0
2015-06-04 10:20:00,43.15,43.17,43.05,43.11,180637.0,33.4934,33.5089,33.4158,33.4624,180637.0
2015-06-04 10:30:00,43.1,43.1,42.96,43.05,159936.0,33.4546,33.4546,33.3459,33.4158,159936.0
2015-06-04 10:40:00,43.05,43.14,43.04,43.14,56048.0,33.4158,33.4856,33.408,33.4856,56048.0
2015-06-04 10:50:00,43.14,43.18,43.12,43.13,75062.0,33.4856,33.5167,33.4701,33.4779,75062.0
2015-06-04 11:00:00,43.13,43.13,42.98,43.01,97802.0,33.4779,33.4779,33.3614,33.3847,97802.0
2015-06-04 11:10:00,43.01,43.1,43.0,43.1,133335.0,33.3847,33.4546,33.377,33.4546,133335.0
2015-06-04 11:20:00,43.1,43.15,43.07,43.08,60386.0,33.4546,33.4934,33.4313,33.4391,60386.0
2015-06-04 11:30:00,43.07,43.08,42.96,42.98,104048.0,33.4313,33.4391,33.3459,33.3614,104048.0
2015-06-04 11:40:00,42.99,43.02,42.91,42.94,100153.0,33.3692,33.3925,33.3071,33.3304,100153.0
2015-06-04 11:50:00,42.94,43.04,42.94,43.01,60760.0,33.3304,33.408,33.3304,33.3847,60760.0
2015-06-04 12:00:00,43.0,43.06,43.0,43.05,75765.0,33.377,33.4235,33.377,33.4158,75765.0
2015-06-04 12:10:00,43.05,43.09,43.04,43.05,49135.0,33.4158,33.4468,33.408,33.4158,49135.0
2015-06-04 12:20:00,43.05,43.09,43.03,43.07,50706.0,33.4158,33.4468,33.4003,33.4313,50706.0
2015-06-04 12:30:00,43.06,43.12,43.03,43.11,232940.0,33.4235,33.4701,33.4003,33.4624,232940.0
2015-06-04 12:40:00,43.12,43.13,43.0,43.01,2186847.0,33.4701,33.4779,33.377,33.3847,2186847.0
2015-06-04 12:50:00,43.02,43.04,43.0,43.01,92102.0,33.3925,33.408,33.377,33.3847,92102.0
2015-06-04 13:00:00,43.01,43.02,42.92,42.93,145464.0,33.3847,33.3925,33.3149,33.3226,145464.0
2015-06-04 13:10:00,42.93,42.97,42.88,42.89,225741.0,33.3226,33.3537,33.2838,33.2916,225741.0
2015-06-04 13:20:00,42.88,42.91,42.85,42.87,72273.0,33.2838,33.3071,33.2605,33.2761,72273.0
2015-06-04 13:30:00,42.87,42.91,42.83,42.91,106080.0,33.2761,33.3071,33.245,33.3071,106080.0
2015-06-04 13:40:00,42.91,42.91,42.87,42.87,76708.0,33.3071,33.3071,33.2761,33.2761,76708.0
2015-06-04 13:50:00,42.88,42.95,42.86,42.95,88460.0,33.2838,33.3382,33.2683,33.3382,88460.0
2015-06-04 14:00:00,42.94,42.99,42.92,42.95,127188.0,33.3304,33.3692,33.3149,33.3382,127188.0
2015-06-04 14:10:00,42.96,43.01,42.94,42.94,123732.0,33.3459,33.3847,33.3304,33.3304,123732.0
2015-06-04 14:20:00,42.94,43.01,42.94,42.98,116162.0,33.3304,33.3847,33.3304,33.3614,116162.0
2015-06-04 14:30:00,42.98,42.98,42.88,42.91,90388.0,33.3614,33.3614,33.2838,33.3071,90388.0
2015-06-04 14:40:00,42.91,42.98,42.91,42.95,80268.0,33.3071,33.3614,33.3071,33.3382,80268.0
2015-06-04 14:50:00,42.96,43.0,42.93,42.97,61474.0,33.3459,33.377,33.3226,33.3537,61474.0
2015-06-04 15:00:00,42.97,43.0,42.95,42.95,95998.0,33.3537,33.377,33.3382,33.3382,95998.0
2015-06-04 15:10:00,42.95,42.96,42.88,42.89,103234.0,33.3382,33.3459,33.2838,33.2916,103234.0
2015-06-04 15:20:00,42.89,42.95,42.89,42.94,125417.0,33.2916,33.3382,33.2916,33.3304,125417.0
2015-06-04 15:30:00,42.94,42.95,42.89,42.95,191760.0,33.3304,33.3382,33.2916,33.3382,191760.0
2015-06-04 15:40:00,42.95,42.96,42.89,42.9,198316.0,33.3382,33.3459,33.2916,33.2993,198316.0
2015-06-04 15:50:00,42.89,42.97,42.88,42.97,877772.0,33.2916,33.3537,33.2838,33.3537,877772.0
2015-06-05 09:30:00,43.75,43.81,42.93,43.63,645893.0,33.9591,34.0057,33.3226,33.866,645893.0
2015-06-05 09:40:00,43.62,43.65,43.52,43.59,507481.0,33.8582,33.8815,33.7806,33.8349,507481.0
2015-06-05 09:50:00,43.59,43.72,43.58,43.71,284025.0,33.8349,33.9358,33.8272,33.9281,284025.0
2015-06-05 10:00:00,43.71,43.87,43.67,43.69,566698.0,33.9281,34.0523,33.897,33.9126,566698.0
2015-06-05 10:10:00,43.69,43.71,43.61,43.65,241577.0,33.9126,33.9281,33.8505,33.8815,241577.0
2015-06-05 10:20:00,43.65,43.73,43.63,43.66,371247.0,33.8815,33.9436,33.866,33.8893,371247.0
2015-06-05 10:30:00,43.65,43.71,43.63,43.66,308019.0,33.8815,33.9281,33.866,33.8893,308019.0
2015-06-05 10:40:00,43.66,43.68,43.53,43.57,348097.0,33.8893,33.9048,33.7884,33.8194,348097.0
2015-06-05 10:50:00,43.56,43.59,43.5,43.51,170370.0,33.8116,33.8349,33.7651,33.7728,170370.0
2015-06-05 11:00:00,43.51,43.52,43.46,43.48,138414.0,33.7728,33.7806,33.734,33.7496,138414.0
2015-06-05 11:10:00,43.48,43.5,43.46,43.5,107368.0,33.7496,33.7651,33.734,33.7651,107368.0
2015-06-05 11:20:00,43.5,43.52,43.42,43.47,139138.0,33.7651,33.7806,33.703,33.7418,139138.0
2015-06-05 11:30:00,43.47,43.47,43.38,43.41,69871.0,33.7418,33.7418,33.6719,33.6952,69871.0
2015-06-05 11:40:00,43.41,43.47,43.4,43.47,113150.0,33.6952,33.7418,33.6875,33.7418,113150.0
2015-06-05 11:50:00,43.47,43.47,43.39,43.4,61997.0,33.7418,33.7418,33.6797,33.6875,61997.0
2015-06-05 12:00:00,43.39,43.41,43.35,43.41,82775.0,33.6797,33.6952,33.6486,33.6952,82775.0
2015-06-05 12:10:00,43.41,43.41,43.37,43.39,101697.0,33.6952,33.6952,33.6642,33.6797,101697.0
2015-06-05 12:20:00,43.38,43.38,43.33,43.33,52229.0,33.6719,33.6719,33.6331,33.6331,52229.0
2015-06-05 12:30:00,43.33,43.34,43.3,43.3,90176.0,33.6331,33.6409,33.6098,33.6098,90176.0
2015-06-05 12:40:00,43.31,43.38,43.27,43.37,127328.0,33.6176,33.6719,33.5865,33.6642,127328.0
2015-06-05 12:50:00,43.38,43.43,43.37,43.43,49533.0,33.6719,33.7107,33.6642,33.7107,49533.0
2015-06-05 13:00:00,43.43,43.48,43.42,43.42,203707.0,33.7107,33.7496,33.703,33.703,203707.0
2015-06-05 13:10:00,43.42,43.42,43.37,43.41,61177.0,33.703,33.703,33.6642,33.6952,61177.0
2015-06-05 13:20:00,43.41,43.42,43.36,43.4,55195.0,33.6952,33.703,33.6564,33.6875,55195.0
2015-06-05 13:30:00,43.4,43.45,43.38,43.42,55581.0,33.6875,33.7263,33.6719,33.703,55581.0
2015-06-05 13:40:00,43.42,43.42,43.37,43.39,46264.0,33.703,33.703,33.6642,33.6797,46264.0
2015-06-05 13:50:00,43.38,43.41,43.35,43.39,90374.0,33.6719,33.6952,33.6486,33.6797,90374.0
2015-06-05 14:00:00,43.39,43.41,43.37,43.39,64281.0,33.6797,33.6952,33.6642,33.6797,64281.0
2015-06-05 14:10:00,43.39,43.41,43.37,43.41,80557.0,33.6797,33.6952,33.6642,33.6952,80557.0
2015-06-05 14:20:00,43.41,43.41,43.37,43.39,56575.0,33.6952,33.6952,33.6642,33.6797,56575.0
2015-06-05 14:30:00,43.39,43.42,43.38,43.42,57036.0,33.6797,33.703,33.6719,33.703,57036.0
2015-06-05 14:40:00,43.42,43.42,43.36,43.37,57034.0,33.703,33.703,33.6564,33.6642,57034.0
2015-06-05 14:50:00,43.38,43.46,43.38,43.43,98890.0,33.6719,33.734,33.6719,33.7107,98890.0
2015-06-05 15:00:00,43.44,43.44,43.34,43.36,282250.0,33.7185,33.7185,33.6409,33.6564,282250.0
2015-06-05 15:10:00,43.36,43.39,43.34,43.34,96930.0,33.6564,33.6797,33.6409,33.6409,96930.0
2015-06-05 15:20:00,43.33,43.36,43.32,43.34,104639.0,33.6331,33.6564,33.6254,33.6409,104639.0
2015-06-05 15:30:00,43.34,43.35,43.26,43.29,255206.0,33.6409,33.6486,33.5788,33.6021,255206.0
2015-06-05 15:40:00,43.28,43.34,43.27,43.34,186138.0,33.5943,33.6409,33.5865,33.6409,186138.0
2015-06-05 15:50:00,43.33,43.39,43.33,43.36,705761.0,33.6331,33.6797,33.6331,33.6564,705761.0
2015-06-08 09:30:00,43.31,43.75,43.26,43.73,247793.0,33.6176,33.9591,33.5788,33.9436,247793.0
2015-06-08 09:40:00,43.73,43.76,43.59,43.73,297083.0,33.9436,33.9669,33.8349,33.9436,297083.0
2015-06-08 09:50:00,43.72,43.72,43.56,43.6,143505.0,33.9358,33.9358,33.8116,33.8427,143505.0
2015-06-08 10:00:00,43.59,43.61,43.51,43.54,132238.0,33.8349,33.8505,33.7728,33.7961,132238.0
2015-06-08 10:10:00,43.53,43.57,43.49,43.5,207256.0,33.7884,33.8194,33.7573,33.7651,207256.0
2015-06-08 10:20:00,43.5,43.53,43.44,43.46,235257.0,33.7651,33.7884,33.7185,33.734,235257.0
2015-06-08 10:30:00,43.46,43.58,43.43,43.52,136606.0,33.734,33.8272,33.7107,33.7806,136606.0
2015-06-08 10:40:00,43.52,43.53,43.47,43.49,102520.0,33.7806,33.7884,33.7418,33.7573,102520.0
2015-06-08 10:50:00,43.49,43.51,43.48,43.5,76932.0,33.7573,33.7728,33.7496,33.7651,76932.0
2015-06-08 11:00:00,43.5,43.5,43.45,43.47,130992.0,33.7651,33.7651,33.7263,33.7418,130992.0
2015-06-08 11:10:00,43.47,43.48,43.43,43.45,78333.0,33.7418,33.7496,33.7107,33.7263,78333.0
2015-06-08 11:20:00,43.46,43.5,43.45,43.45,95345.0,33.734,33.7651,33.7263,33.7263,95345.0
2015-06-08 11:30:00,43.45,43.45,43.35,43.38,124729.0,33.7263,33.7263,33.6486,33.6719,124729.0
2015-06-08 11:40:00,43.37,43.44,43.33,43.43,97964.0,33.6642,33.7185,33.6331,33.7107,97964.0
2015-06-08 11:50:00,43.43,43.44,43.41,43.44,49094.0,33.7107,33.7185,33.6952,33.7185,49094.0
2015-06-08 12:00:00,43.44,43.46,43.42,43.46,65213.0,33.7185,33.734,33.703,33.734,65213.0
2015-06-08 12:10:00,43.46,43.47,43.45,43.46,69168.0,33.734,33.7418,33.7263,33.734,69168.0
2015-06-08 12:20:00,43.46,43.49,43.45,43.48,50446.0,33.734,33.7573,33.7263,33.7496,50446.0
2015-06-08 12:30:00,43.49,43.49,43.47,43.48,85593.0,33.7573,33.7573,33.7418,33.7496,85593.0
2015-06-08 12:40:00,43.48,43.49,43.42,43.43,82405.0,33.7496,33.7573,33.703,33.7107,82405.0
2015-06-08 12:50:00,43.42,43.43,43.38,43.39,101710.0,33.703,33.7107,33.6719,33.6797,101710.0
2015-06-08 13:00:00,43.39,43.43,43.37,43.37,100392.0,33.6797,33.7107,33.6642,33.6642,100392.0
2015-06-08 13:10:00,43.37,43.43,43.36,43.43,102250.0,33.6642,33.7107,33.6564,33.7107,102250.0
2015-06-08 13:20:00,43.43,43.46,43.37,43.39,128277.0,33.7107,33.734,33.6642,33.6797,128277.0
2015-06-08 13:30:00,43.39,43.39,43.31,43.32,75074.0,33.6797,33.6797,33.6176,33.6254,75074.0
2015-06-08 13:40:00,43.31,43.36,43.31,43.35,84951.0,33.6176,33.6564,33.6176,33.6486,84951.0
2015-06-08 13:50:00,43.35,43.36,43.31,43.36,168887.0,33.6486,33.6564,33.6176,33.6564,168887.0
2015-06-08 14:00:00,43.36,43.36,43.28,43.28,144250.0,33.6564,33.6564,33.5943,33.5943,144250.0
2015-06-08 14:10:00,43.29,43.33,43.28,43.33,86711.0,33.6021,33.6331,33.5943,33.6331,86711.0
2015-06-08 14:20:00,43.33,43.39,43.32,43.39,133543.0,33.6331,33.6797,33.6254,33.6797,133543.0
2015-06-08 14:30:00,43.39,43.45,43.38,43.39,144862.0,33.6797,33.7263,33.6719,33.6797,144862.0
2015-06-08 14:40:00,43.4,43.43,43.39,43.43,57167.0,33.6875,33.7107,33.6797,33.7107,57167.0
2015-06-08 14:50:00,43.43,43.49,43.43,43.45,96179.0,33.7107,33.7573,33.7107,33.7263,96179.0
2015-06-08 15:00:00,43.45,43.5,43.42,43.48,137004.0,33.7263,33.7651,33.703,33.7496,137004.0
2015-06-08 15:10:00,43.48,43.5,43.44,43.49,120034.0,33.7496,33.7651,33.7185,33.7573,120034.0
2015-06-08 15:20:00,43.49,43.5,43.42,43.44,211678.0,33.7573,33.7651,33.703,33.7185,211678.0
2015-06-08 15:30:00,43.44,43.47,43.4,43.4,176065.0,33.7185,33.7418,33.6875,33.6875,176065.0
2015-06-08 15:40:00,43.4,43.42,43.36,43.39,248937.0,33.6875,33.703,33.6564,33.6797,248937.0
2015-06-08 15:50:00,43.38,43.44,43.34,43.35,460056.0,33.6719,33.7185,33.6409,33.6486,460056.0
2015-06-09 09:30:00,43.34,43.51,43.33,43.4,101060.0,33.6409,33.7728,33.6331,33.6875,101060.0
2015-06-09 09:40:00,43.39,43.44,43.21,43.29,131571.0,33.6797,33.7185,33.54,33.6021,131571.0
2015-06-09 09:50:00,43.29,43.4,43.25,43.36,110188.0,33.6021,33.6875,33.571,33.6564,110188.0
2015-06-09 10:00:00,43.36,43.37,43.26,43.37,185328.0,33.6564,33.6642,33.5788,33.6642,185328.0
2015-06-09 10:10:00,43.37,43.44,43.34,43.36,82574.0,33.6642,33.7185,33.6409,33.6564,82574.0
2015-06-09 10:20:00,43.36,43.36,43.26,43.27,90135.0,33.6564,33.6564,33.5788,33.5865,90135.0
2015-06-09 10:30:00,43.27,43.29,43.19,43.26,132962.0,33.5865,33.6021,33.5245,33.5788,132962.0
2015-06-09 10:40:00,43.27,43.34,43.26,43.28,78346.0,33.5865,33.6409,33.5788,33.5943,78346.0
2015-06-09 10:50:00,43.29,43.39,43.27,43.38,76015.0,33.6021,33.6797,33.5865,33.6719,76015.0
2015-06-09 11:00:00,43.38,43.39,43.35,43.35,39010.0,33.6719,33.6797,33.6486,33.6486,39010.0
2015-06-09 11:10:00,43.36,43.4,43.36,43.4,47111.0,33.6564,33.6875,33.6564,33.6875,47111.0
2015-06-09 11:20:00,43.4,43.44,43.38,43.44,42327.0,33.6875,33.7185,33.6719,33.7185,42327.0
2015-06-09 11:30:00,43.44,43.5,43.42,43.43,61307.0,33.7185,33.7651,33.703,33.7107,61307.0
2015-06-09 11:40:00,43.44,43.49,43.43,43.46,52413.0,33.7185,33.7573,33.7107,33.734,52413.0
2015-06-09 11:50:00,43.45,43.47,43.43,43.45,38046.0,33.7263,33.7418,33.7107,33.7263,38046.0
2015-06-09 12:00:00,43.46,43.49,43.44,43.49,35835.0,33.734,33.7573,33.7185,33.7573,35835.0
2015-06-09 12:10:00,43.48,43.5,43.45,43.46,48347.0,33.7496,33.7651,33.7263,33.734,48347.0
2015-06-09 12:20:00,43.47,43.51,43.46,43.48,47002.0,33.7418,33.7728,33.734,33.7496,47002.0
2015-06-09 12:30:00,43.48,43.51,43.48,43.5,46324.0,33.7496,33.7728,33.7496,33.7651,46324.0
2015-06-09 12:40:00,43.49,43.55,43.48,43.52,66802.0,33.7573,33.8039,33.7496,33.7806,66802.0
2015-06-09 12:50:00,43.52,43.55,43.52,43.55,45605.0,33.7806,33.8039,33.7806,33.8039,45605.0
2015-06-09 13:00:00,43.54,43.56,43.51,43.53,83452.0,33.7961,33.8116,33.7728,33.7884,83452.0
2015-06-09 13:10:00,43.53,43.53,43.5,43.53,32814.0,33.7884,33.7884,33.7651,33.7884,32814.0
2015-06-09 13:20:00,43.53,43.54,43.51,43.53,66126.0,33.7884,33.7961,33.7728,33.7884,66126.0
2015-06-09 13:30:00,43.53,43.54,43.5,43.5,51414.0,33.7884,33.7961,33.7651,33.7651,51414.0
2015-06-09 13:40:00,43.5,43.52,43.48,43.5,43083.0,33.7651,33.7806,33.7496,33.7651,43083.0
2015-06-09 13:50:00,43.5,43.51,43.47,43.49,41273.0,33.7651,33.7728,33.7418,33.7573,41273.0
2015-06-09 14:00:00,43.48,43.49,43.46,43.48,52331.0,33.7496,33.7573,33.734,33.7496,52331.0
2015-06-09 14:10:00,43.47,43.48,43.43,43.45,57875.0,33.7418,33.7496,33.7107,33.7263,57875.0
2015-06-09 14:20:00,43.45,43.49,43.44,43.48,42373.0,33.7263,33.7573,33.7185,33.7496,42373.0
2015-06-09 14:30:00,43.48,43.53,43.48,43.52,56783.0,33.7496,33.7884,33.7496,33.7806,56783.0
2015-06-09 14:40:00,43.51,43.53,43.48,43.49,62236.0,33.7728,33.7884,33.7496,33.7573,62236.0
2015-06-09 14:50:00,43.5,43.5,43.42,43.47,69502.0,33.7651,33.7651,33.703,33.7418,69502.0
2015-06-09 15:00:00,43.46,43.49,43.44,43.44,75270.0,33.734,33.7573,33.7185,33.7185,75270.0
2015-06-09 15:10:00,43.44,43.48,43.42,43.46,47774.0,33.7185,33.7496,33.703,33.734,47774.0
2015-06-09 15:20:00,43.46,43.47,43.38,43.41,93637.0,33.734,33.7418,33.6719,33.6952,93637.0
2015-06-09 15:30:00,43.42,43.45,43.38,43.44,105758.0,33.703,33.7263,33.6719,33.7185,105758.0
2015-06-09 15:40:00,43.44,43.44,43.38,43.42,151225.0,33.7185,33.7185,33.6719,33.703,151225.0
2015-06-09 15:50:00,43.42,43.45,43.38,43.39,300959.0,33.703,33.7263,33.6719,33.6797,300959.0
2015-06-10 09:30:00,43.65,43.88,43.54,43.84,275527.0,33.8815,34.06,33.7961,34.029,275527.0
2015-06-10 09:40:00,43.84,43.99,43.83,43.88,321456.0,34.029,34.1454,34.0212,34.06,321456.0
2015-06-10 09:50:00,43.88,43.98,43.84,43.93,334165.0,34.06,34.1377,34.029,34.0988,334165.0
2015-06-10 10:00:00,43.94,43.94,43.82,43.84,331130.0,34.1066,34.1066,34.0135,34.029,331130.0
2015-06-10 10:10:00,43.85,43.85,43.76,43.8,405792.0,34.0367,34.0367,33.9669,33.9979,405792.0
2015-06-10 10:20:00,43.8,43.86,43.78,43.8,309778.0,33.9979,34.0445,33.9824,33.9979,309778.0
2015-06-10 10:30:00,43.8,43.83,43.77,43.77,217187.0,33.9979,34.0212,33.9747,33.9747,217187.0
2015-06-10 10:40:00,43.77,43.89,43.76,43.84,341478.0,33.9747,34.0678,33.9669,34.029,341478.0
2015-06-10 10:50:00,43.84,43.9,43.82,43.9,262357.0,34.029,34.0756,34.0135,34.0756,262357.0
2015-06-10 11:00:00,43.89,43.92,43.79,43.8,258395.0,34.0678,34.0911,33.9902,33.9979,258395.0
2015-06-10 11:10:00,43.8,43.91,43.77,43.82,436241.0,33.9979,34.0833,33.9747,34.0135,436241.0
2015-06-10 11:20:00,43.82,43.86,43.79,43.85,179947.0,34.0135,34.0445,33.9902,34.0367,179947.0
2015-06-10 11:30:00,43.85,43.91,43.81,43.91,221530.0,34.0367,34.0833,34.0057,34.0833,221530.0
2015-06-10 11:40:00,43.9,43.9,43.81,43.82,144918.0,34.0756,34.0756,34.0057,34.0135,144918.0
2015-06-10 11:50:00,43.82,43.84,43.79,43.79,347070.0,34.0135,34.029,33.9902,33.9902,347070.0
2015-06-10 12:00:00,43.79,43.82,43.77,43.78,181931.0,33.9902,34.0135,33.9747,33.9824,181931.0
2015-06-10 12:10:00,43.78,43.81,43.76,43.77,130129.0,33.9824,34.0057,33.9669,33.9747,130129.0
2015-06-10 12:20:00,43.77,43.79,43.74,43.76,97454.0,33.9747,33.9902,33.9514,33.9669,97454.0
2015-06-10 12:30:00,43.76,43.8,43.76,43.8,112465.0,33.9669,33.9979,33.9669,33.9979,112465.0
2015-06-10 12:40:00,43.8,43.81,43.78,43.79,140832.0,33.9979,34.0057,33.9824,33.9902,140832.0
2015-06-10 12:50:00,43.78,43.8,43.76,43.77,104998.0,33.9824,33.9979,33.9669,33.9747,104998.0
2015-06-10 13:00:00,43.78,43.8,43.75,43.76,78498.0,33.9824,33.9979,33.9591,33.9669,78498.0
2015-06-10 13:10:00,43.76,43.77,43.72,43.72,66464.0,33.9669,33.9747,33.9358,33.9358,66464.0
2015-06-10 13:20:00,43.72,43.77,43.72,43.77,67381.0,33.9358,33.9747,33.9358,33.9747,67381.0
2015-06-10 13:30:00,43.77,43.77,43.71,43.77,125592.0,33.9747,33.9747,33.9281,33.9747,125592.0
2015-06-10 13:40:00,43.77,43.77,43.7,43.71,149824.0,33.9747,33.9747,33.9203,33.9281,149824.0
2015-06-10 13:50:00,43.7,43.73,43.69,43.7,153151.0,33.9203,33.9436,33.9126,33.9203,153151.0
2015-06-10 14:00:00,43.7,43.78,43.7,43.71,134559.0,33.9203,33.9824,33.9203,33.9281,134559.0
2015-06-10 14:10:00,43.72,43.78,43.71,43.78,110618.0,33.9358,33.9824,33.9281,33.9824,110618.0
2015-06-10 14:20:00,43.78,43.78,43.74,43.75,135885.0,33.9824,33.9824,33.9514,33.9591,135885.0
2015-06-10 14:30:00,43.75,43.77,43.71,43.72,225846.0,33.9591,33.9747,33.9281,33.9358,225846.0
2015-06-10 14:40:00,43.71,43.72,43.69,43.7,126767.0,33.9281,33.9358,33.9126,33.9203,126767.0
2015-06-10 14:50:00,43.7,43.72,43.69,43.72,192921.0,33.9203,33.9358,33.9126,33.9358,192921.0
2015-06-10 15:00:00,43.72,43.75,43.69,43.71,219856.0,33.9358,33.9591,33.9126,33.9281,219856.0
2015-06-10 15:10:00,43.71,43.72,43.69,43.72,107295.0,33.9281,33.9358,33.9126,33.9358,107295.0
2015-06-10 15:20:00,43.72,43.76,43.69,43.76,276381.0,33.9358,33.9669,33.9126,33.9669,276381.0
2015-06-10 15:30:00,43.76,43.76,43.74,43.76,361268.0,33.9669,33.9669,33.9514,33.9669,361268.0
2015-06-10 15:40:00,43.76,43.81,43.74,43.75,580245.0,33.9669,34.0057,33.9514,33.9591,580245.0
2015-06-10 15:50:00,43.75,43.76,43.73,43.73,776099.0,33.9591,33.9669,33.9436,33.9436,776099.0
2015-06-11 09:30:00,43.73,44.0,43.68,43.97,322005.0,33.9436,34.1532,33.9048,34.1299,322005.0
2015-06-11 09:40:00,43.97,44.01,43.85,43.97,291157.0,34.1299,34.1609,34.0367,34.1299,291157.0
2015-06-11 09:50:00,43.98,44.01,43.94,43.99,182206.0,34.1377,34.1609,34.1066,34.1454,182206.0
2015-06-11 10:00:00,44.0,44.0,43.92,43.94,200382.0,34.1532,34.1532,34.0911,34.1066,200382.0
2015-06-11 10:10:00,43.94,44.02,43.94,43.98,149347.0,34.1066,34.1687,34.1066,34.1377,149347.0
2015-06-11 10:20:00,43.98,43.98,43.93,43.96,73906.0,34.1377,34.1377,34.0988,34.1221,73906.0
2015-06-11 10:30:00,43.95,43.96,43.81,43.84,139635.0,34.1144,34.1221,34.0057,34.029,139635.0
2015-06-11 10:40:00,43.84,43.94,43.84,43.92,98003.0,34.029,34.1066,34.029,34.0911,98003.0
2015-06-11 10:50:00,43.91,43.92,43.83,43.84,96168.0,34.0833,34.0911,34.0212,34.029,96168.0
2015-06-11 11:00:00,43.83,43.87,43.78,43.86,159933.0,34.0212,34.0523,33.9824,34.0445,159933.0
2015-06-11 11:10:00,43.86,43.94,43.86,43.94,65979.0,34.0445,34.1066,34.0445,34.1066,65979.0
2015-06-11 11:20:00,43.94,44.0,43.91,43.99,125820.0,34.1066,34.1532,34.0833,34.1454,125820.0
2015-06-11 11:30:00,43.99,44.0,43.96,44.0,137199.0,34.1454,34.1532,34.1221,34.1532,137199.0
2015-06-11 11:40:00,43.99,43.99,43.92,43.97,90671.0,34.1454,34.1454,34.0911,34.1299,90671.0
2015-06-11 11:50:00,43.97,43.98,43.93,43.96,67597.0,34.1299,34.1377,34.0988,34.1221,67597.0
2015-06-11 12:00:00,43.96,43.99,43.95,43.97,77451.0,34.1221,34.1454,34.1144,34.1299,77451.0
2015-06-11 12:10:00,43.97,44.0,43.96,44.0,96480.0,34.1299,34.1532,34.1221,34.1532,96480.0
2015-06-11 12:20:00,44.0,44.01,43.97,44.0,84861.0,34.1532,34.1609,34.1299,34.1532,84861.0
2015-06-11 12:30:00,44.0,44.03,43.97,44.0,108099.0,34.1532,34.1765,34.1299,34.1532,108099.0
2015-06-11 12:40:00,44.0,44.01,43.96,43.97,129340.0,34.1532,34.1609,34.1221,34.1299,129340.0
2015-06-11 12:50:00,43.97,44.0,43.95,43.98,69891.0,34.1299,34.1532,34.1144,34.1377,69891.0
2015-06-11 13:00:00,43.98,43.98,43.94,43.95,134461.0,34.1377,34.1377,34.1066,34.1144,134461.0
2015-06-11 13:10:00,43.94,43.95,43.93,43.95,47903.0,34.1066,34.1144,34.0988,34.1144,47903.0
2015-06-11 13:20:00,43.95,43.99,43.94,43.98,82567.0,34.1144,34.1454,34.1066,34.1377,82567.0
2015-06-11 13:30:00,43.97,43.99,43.94,43.97,68591.0,34.1299,34.1454,34.1066,34.1299,68591.0
2015-06-11 13:40:00,43.97,44.02,43.96,43.99,84916.0,34.1299,34.1687,34.1221,34.1454,84916.0
2015-06-11 13:50:00,44.0,44.01,43.96,44.0,64180.0,34.1532,34.1609,34.1221,34.1532,64180.0
2015-06-11 14:00:00,44.0,44.0,43.95,43.95,75471.0,34.1532,34.1532,34.1144,34.1144,75471.0
2015-06-11 14:10:00,43.96,43.98,43.92,43.93,60165.0,34.1221,34.1377,34.0911,34.0988,60165.0
2015-06-11 14:20:00,43.93,43.97,43.93,43.95,56814.0,34.0988,34.1299,34.0988,34.1144,56814.0
2015-06-11 14:30:00,43.94,43.96,43.94,43.94,51611.0,34.1066,34.1221,34.1066,34.1066,51611.0
2015-06-11 14:40:00,43.94,43.96,43.92,43.95,64979.0,34.1066,34.1221,34.0911,34.1144,64979.0
2015-06-11 14:50:00,43.94,43.95,43.89,43.91,60683.0,34.1066,34.1144,34.0678,34.0833,60683.0
2015-06-11 15:00:00,43.91,43.94,43.9,43.9,83779.0,34.0833,34.1066,34.0756,34.0756,83779.0
2015-06-11 15:10:00,43.9,43.94,43.9,43.9,64665.0,34.0756,34.1066,34.0756,34.0756,64665.0
2015-06-11 15:20:00,43.9,43.92,43.87,43.89,122254.0,34.0756,34.0911,34.0523,34.0678,122254.0
2015-06-11 15:30:00,43.89,43.91,43.87,43.89,254352.0,34.0678,34.0833,34.0523,34.0678,254352.0
2015-06-11 15:40:00,43.89,43.9,43.83,43.85,285588.0,34.0678,34.0756,34.0212,34.0367,285588.0
2015-06-11 15:50:00,43.85,43.89,43.8,43.89,292976.0,34.0367,34.0678,33.9979,34.0678,292976.0
2015-06-12 09:30:00,43.82,43.89,43.67,43.68,117980.0,34.0135,34.0678,33.897,33.9048,117980.0
2015-06-12 09:40:00,43.67,43.71,43.57,43.63,84509.0,33.897,33.9281,33.8194,33.866,84509.0
2015-06-12 09:50:00,43.63,43.69,43.61,43.68,59981.0,33.866,33.9126,33.8505,33.9048,59981.0
2015-06-12 10:00:00,43.68,43.75,43.67,43.74,67400.0,33.9048,33.9591,33.897,33.9514,67400.0
2015-06-12 10:10:00,43.73,43.73,43.65,43.66,52070.0,33.9436,33.9436,33.8815,33.8893,52070.0
2015-06-12 10:20:00,43.65,43.66,43.62,43.63,114558.0,33.8815,33.8893,33.8582,33.866,114558.0
2015-06-12 10:30:00,43.63,43.67,43.62,43.66,335792.0,33.866,33.897,33.8582,33.8893,335792.0
2015-06-12 10:40:00,43.66,43.67,43.55,43.6,114915.0,33.8893,33.897,33.8039,33.8427,114915.0
2015-06-12 10:50:00,43.6,43.61,43.57,43.57,45642.0,33.8427,33.8505,33.8194,33.8194,45642.0
2015-06-12 11:00:00,43.57,43.63,43.55,43.61,84997.0,33.8194,33.866,33.8039,33.8505,84997.0
2015-06-12 11:10:00,43.6,43.74,43.58,43.73,66750.0,33.8427,33.9514,33.8272,33.9436,66750.0
2015-06-12 11:20:00,43.73,43.79,43.72,43.76,61757.0,33.9436,33.9902,33.9358,33.9669,61757.0
2015-06-12 11:30:00,43.77,43.8,43.73,43.75,170320.0,33.9747,33.9979,33.9436,33.9591,170320.0
2015-06-12 11:40:00,43.76,43.76,43.7,43.71,53678.0,33.9669,33.9669,33.9203,33.9281,53678.0
2015-06-12 11:50:00,43.72,43.73,43.66,43.7,191773.0,33.9358,33.9436,33.8893,33.9203,191773.0
2015-06-12 12:00:00,43.69,43.73,43.68,43.69,284963.0,33.9126,33.9436,33.9048,33.9126,284963.0
2015-06-12 12:10:00,43.7,43.71,43.66,43.7,57010.0,33.9203,33.9281,33.8893,33.9203,57010.0
2015-06-12 12:20:00,43.7,43.71,43.68,43.7,126858.0,33.9203,33.9281,33.9048,33.9203,126858.0
2015-06-12 12:30:00,43.69,43.69,43.65,43.67,46768.0,33.9126,33.9126,33.8815,33.897,46768.0
2015-06-12 12:40:00,43.68,43.68,43.62,43.63,61639.0,33.9048,33.9048,33.8582,33.866,61639.0
2015-06-12 12:50:00,43.64,43.65,43.61,43.62,51585.0,33.8737,33.8815,33.8505,33.8582,51585.0
2015-06-12 13:00:00,43.62,43.66,43.6,43.66,55406.0,33.8582,33.8893,33.8427,33.8893,55406.0
2015-06-12 13:10:00,43.65,43.68,43.65,43.66,40341.0,33.8815,33.9048,33.8815,33.8893,40341.0
2015-06-12 13:20:00,43.66,43.68,43.66,43.66,30927.0,33.8893,33.9048,33.8893,33.8893,30927.0
2015-06-12 13:30:00,43.66,43.69,43.66,43.69,45996.0,33.8893,33.9126,33.8893,33.9126,45996.0
2015-06-12 13:40:00,43.69,43.69,43.61,43.64,50550.0,33.9126,33.9126,33.8505,33.8737,50550.0
2015-06-12 13:50:00,43.63,43.68,43.63,43.68,24055.0,33.866,33.9048,33.866,33.9048,24055.0
2015-06-12 14:00:00,43.68,43.7,43.66,43.68,140643.0,33.9048,33.9203,33.8893,33.9048,140643.0
2015-06-12 14:10:00,43.67,43.71,43.66,43.66,132488.0,33.897,33.9281,33.8893,33.8893,132488.0
2015-06-12 14:20:00,43.66,43.68,43.66,43.68,124748.0,33.8893,33.9048,33.8893,33.9048,124748.0
2015-06-12 14:30:00,43.67,43.68,43.61,43.63,58766.0,33.897,33.9048,33.8505,33.866,58766.0
2015-06-12 14:40:00,43.64,43.67,43.64,43.66,23750.0,33.8737,33.897,33.8737,33.8893,23750.0
2015-06-12 14:50:00,43.66,43.67,43.62,43.62,48712.0,33.8893,33.897,33.8582,33.8582,48712.0
2015-06-12 15:00:00,43.62,43.62,43.58,43.61,174174.0,33.8582,33.8582,33.8272,33.8505,174174.0
2015-06-12 15:10:00,43.61,43.65,43.61,43.64,111215.0,33.8505,33.8815,33.8505,33.8737,111215.0
2015-06-12 15:20:00,43.63,43.71,43.63,43.7,243876.0,33.866,33.9281,33.866,33.9203,243876.0
2015-06-12 15:30:00,43.69,43.74,43.69,43.7,286564.0,33.9126,33.9514,33.9126,33.9203,286564.0
2015-06-12 15:40:00,43.7,43.75,43.69,43.73,285104.0,33.9203,33.9591,33.9126,33.9436,285104.0
2015-06-12 15:50:00,43.73,43.74,43.66,43.67,1132183.0,33.9436,33.9514,33.8893,33.897,1132183.0
2015-06-15 09:30:00,43.26,43.3,43.02,43.21,196586.0,33.5788,33.6098,33.3925,33.54,196586.0
2015-06-15 09:40:00,43.19,43.22,43.02,43.06,264889.0,33.5245,33.5477,33.3925,33.4235,264889.0
2015-06-15 09:50:00,43.06,43.22,43.05,43.21,123596.0,33.4235,33.5477,33.4158,33.54,123596.0
2015-06-15 10:00:00,43.2,43.26,43.16,43.18,111217.0,33.5322,33.5788,33.5012,33.5167,111217.0
2015-06-15 10:10:00,43.17,43.27,43.16,43.2,81658.0,33.5089,33.5865,33.5012,33.5322,81658.0
2015-06-15 10:20:00,43.21,43.27,43.2,43.24,154265.0,33.54,33.5865,33.5322,33.5633,154265.0
2015-06-15 10:30:00,43.24,43.26,43.21,43.23,95808.0,33.5633,33.5788,33.54,33.5555,95808.0
2015-06-15 10:40:00,43.24,43.26,43.21,43.22,203256.0,33.5633,33.5788,33.54,33.5477,203256.0
2015-06-15 10:50:00,43.23,43.27,43.22,43.27,73415.0,33.5555,33.5865,33.5477,33.5865,73415.0
2015-06-15 11:00:00,43.27,43.34,43.27,43.3,278796.0,33.5865,33.6409,33.5865,33.6098,278796.0
2015-06-15 11:10:00,43.3,43.37,43.3,43.36,160950.0,33.6098,33.6642,33.6098,33.6564,160950.0
2015-06-15 11:20:00,43.36,43.36,43.27,43.28,94836.0,33.6564,33.6564,33.5865,33.5943,94836.0
2015-06-15 11:30:00,43.29,43.36,43.29,43.35,91888.0,33.6021,33.6564,33.6021,33.6486,91888.0
2015-06-15 11:40:00,43.35,43.36,43.31,43.35,133157.0,33.6486,33.6564,33.6176,33.6486,133157.0
2015-06-15 11:50:00,43.35,43.36,43.29,43.32,74709.0,33.6486,33.6564,33.6021,33.6254,74709.0
2015-06-15 12:00:00,43.32,43.34,43.29,43.34,76894.0,33.6254,33.6409,33.6021,33.6409,76894.0
2015-06-15 12:10:00,43.34,43.34,43.31,43.31,79557.0,33.6409,33.6409,33.6176,33.6176,79557.0
2015-06-15 12:20:00,43.32,43.32,43.27,43.3,69892.0,33.6254,33.6254,33.5865,33.6098,69892.0
2015-06-15 12:30:00,43.3,43.31,43.26,43.29,284407.0,33.6098,33.6176,33.5788,33.6021,284407.0
2015-06-15 12:40:00,43.29,43.33,43.28,43.33,81801.0,33.6021,33.6331,33.5943,33.6331,81801.0
2015-06-15 12:50:00,43.33,43.35,43.33,43.34,70197.0,33.6331,33.6486,33.6331,33.6409,70197.0
2015-06-15 13:00:00,43.34,43.35,43.33,43.34,56411.0,33.6409,33.6486,33.6331,33.6409,56411.0
2015-06-15 13:10:00,43.33,43.34,43.32,43.34,174905.0,33.6331,33.6409,33.6254,33.6409,174905.0
2015-06-15 13:20:00,43.34,43.34,43.32,43.33,140059.0,33.6409,33.6409,33.6254,33.6331,140059.0
2015-06-15 13:30:00,43.34,43.35,43.32,43.34,324862.0,33.6409,33.6486,33.6254,33.6409,324862.0
2015-06-15 13:40:00,43.34,43.35,43.31,43.34,69111.0,33.6409,33.6486,33.6176,33.6409,69111.0
2015-06-15 13:50:00,43.34,43.37,43.27,43.31,304434.0,33.6409,33.6642,33.5865,33.6176,304434.0
2015-06-15 14:00:00,43.32,43.35,43.3,43.32,51569.0,33.6254,33.6486,33.6098,33.6254,51569.0
2015-06-15 14:10:00,43.32,43.35,43.32,43.34,228754.0,33.6254,33.6486,33.6254,33.6409,228754.0
2015-06-15 14:20:00,43.34,43.35,43.3,43.31,103981.0,33.6409,33.6486,33.6098,33.6176,103981.0
2015-06-15 14:30:00,43.31,43.31,43.28,43.29,71708.0,33.6176,33.6176,33.5943,33.6021,71708.0
2015-06-15 14:40:00,43.3,43.3,43.28,43.3,218959.0,33.6098,33.6098,33.5943,33.6098,218959.0
2015-06-15 14:50:00,43.3,43.3,43.23,43.25,67886.0,33.6098,33.6098,33.5555,33.571,67886.0
2015-06-15 15:00:00,43.25,43.28,43.23,43.26,224529.0,33.571,33.5943,33.5555,33.5788,224529.0
2015-06-15 15:10:00,43.26,43.28,43.25,43.28,127599.0,33.5788,33.5943,33.571,33.5943,127599.0
2015-06-15 15:20:00,43.28,43.31,43.26,43.27,168450.0,33.5943,33.6176,33.5788,33.5865,168450.0
2015-06-15 15:30:00,43.26,43.29,43.26,43.27,173481.0,33.5788,33.6021,33.5788,33.5865,173481.0
2015-06-15 15:40:00,43.27,43.33,43.26,43.31,592981.0,33.5865,33.6331,33.5788,33.6176,592981.0
2015-06-15 15:50:00,43.3,43.31,43.29,43.3,706498.0,33.6098,33.6176,33.6021,33.6098,706498.0
2015-06-16 09:30:00,43.15,43.37,43.11,43.34,709011.0,33.4934,33.6642,33.4624,33.6409,709011.0
2015-06-16 09:40:00,43.33,43.34,43.18,43.2,215320.0,33.6331,33.6409,33.5167,33.5322,215320.0
2015-06-16 09:50:00,43.21,43.25,43.19,43.2,109178.0,33.54,33.571,33.5245,33.5322,109178.0
2015-06-16 10:00:00,43.21,43.24,43.14,43.14,189348.0,33.54,33.5633,33.4856,33.4856,189348.0
2015-06-16 10:10:00,43.15,43.16,43.11,43.16,160703.0,33.4934,33.5012,33.4624,33.5012,160703.0
2015-06-16 10:20:00,43.16,43.22,43.15,43.21,98590.0,33.5012,33.5477,33.4934,33.54,98590.0
2015-06-16 10:30:00,43.21,43.25,43.2,43.21,73787.0,33.54,33.571,33.5322,33.54,73787.0
2015-06-16 10:40:00,43.22,43.26,43.22,43.24,130742.0,33.5477,33.5788,33.5477,33.5633,130742.0
2015-06-16 10:50:00,43.23,43.25,43.18,43.25,207631.0,33.5555,33.571,33.5167,33.571,207631.0
2015-06-16 11:00:00,43.24,43.25,43.2,43.23,98645.0,33.5633,33.571,33.5322,33.5555,98645.0
2015-06-16 11:10:00,43.23,43.26,43.22,43.24,489900.0,33.5555,33.5788,33.5477,33.5633,489900.0
2015-06-16 11:20:00,43.24,43.26,43.22,43.22,180962.0,33.5633,33.5788,33.5477,33.5477,180962.0
2015-06-16 11:30:00,43.23,43.26,43.2,43.22,92611.0,33.5555,33.5788,33.5322,33.5477,92611.0
2015-06-16 11:40:00,43.22,43.26,43.21,43.25,57140.0,33.5477,33.5788,33.54,33.571,57140.0
2015-06-16 11:50:00,43.25,43.26,43.23,43.23,122464.0,33.571,33.5788,33.5555,33.5555,122464.0
2015-06-16 12:00:00,43.24,43.26,43.2,43.2,100313.0,33.5633,33.5788,33.5322,33.5322,100313.0
2015-06-16 12:10:00,43.19,43.25,43.19,43.23,34789.0,33.5245,33.571,33.5245,33.5555,34789.0
2015-06-16 12:20:00,43.24,43.24,43.2,43.2,44724.0,33.5633,33.5633,33.5322,33.5322,44724.0
2015-06-16 12:30:00,43.2,43.24,43.2,43.22,85981.0,33.5322,33.5633,33.5322,33.5477,85981.0
2015-06-16 12:40:00,43.22,43.24,43.21,43.22,71251.0,33.5477,33.5633,33.54,33.5477,71251.0
2015-06-16 12:50:00,43.23,43.24,43.22,43.23,56302.0,33.5555,33.5633,33.5477,33.5555,56302.0
2015-06-16 13:00:00,43.23,43.24,43.22,43.23,93134.0,33.5555,33.5633,33.5477,33.5555,93134.0
2015-06-16 13:10:00,43.22,43.25,43.19,43.2,285818.0,33.5477,33.571,33.5245,33.5322,285818.0
2015-06-16 13:20:00,43.19,43.24,43.19,43.24,170408.0,33.5245,33.5633,33.5245,33.5633,170408.0
2015-06-16 13:30:00,43.24,43.25,43.22,43.24,243927.0,33.5633,33.571,33.5477,33.5633,243927.0
2015-06-16 13:40:00,43.24,43.25,43.22,43.24,90788.0,33.5633,33.571,33.5477,33.5633,90788.0
2015-06-16 13:50:00,43.23,43.24,43.21,43.21,65077.0,33.5555,33.5633,33.54,33.54,65077.0
2015-06-16 14:00:00,43.21,43.21,43.14,43.18,354016.0,33.54,33.54,33.4856,33.5167,354016.0
2015-06-16 14:10:00,43.18,43.2,43.16,43.19,126670.0,33.5167,33.5322,33.5012,33.5245,126670.0
2015-06-16 14:20:00,43.19,43.2,43.15,43.15,81156.0,33.5245,33.5322,33.4934,33.4934,81156.0
2015-06-16 14:30:00,43.15,43.18,43.15,43.16,97335.0,33.4934,33.5167,33.4934,33.5012,97335.0
2015-06-16 14:40:00,43.17,43.17,43.12,43.15,123965.0,33.5089,33.5089,33.4701,33.4934,123965.0
2015-06-16 14:50:00,43.15,43.17,43.13,43.13,177188.0,33.4934,33.5089,33.4779,33.4779,177188.0
2015-06-16 15:00:00,43.14,43.2,43.14,43.16,142933.0,33.4856,33.5322,33.4856,33.5012,142933.0
2015-06-16 15:10:00,43.16,43.2,43.14,43.14,156148.0,33.5012,33.5322,33.4856,33.4856,156148.0
2015-06-16 15:20:00,43.14,43.17,43.12,43.14,347398.0,33.4856,33.5089,33.4701,33.4856,347398.0
2015-06-16 15:30:00,43.13,43.16,43.09,43.16,276631.0,33.4779,33.5012,33.4468,33.5012,276631.0
2015-06-16 15:40:00,43.15,43.2,43.11,43.18,449760.0,33.4934,33.5322,33.4624,33.5167,449760.0
2015-06-16 15:50:00,43.18,43.19,43.12,43.18,635092.0,33.5167,33.5245,33.4701,33.5167,635092.0
2015-06-17 09:30:00,43.37,43.47,43.33,43.37,195400.0,33.6642,33.7418,33.6331,33.6642,195400.0
2015-06-17 09:40:00,43.37,43.39,43.29,43.31,122132.0,33.6642,33.6797,33.6021,33.6176,122132.0
2015-06-17 09:50:00,43.32,43.33,43.17,43.17,96421.0,33.6254,33.6331,33.5089,33.5089,96421.0
2015-06-17 10:00:00,43.17,43.18,43.12,43.12,154649.0,33.5089,33.5167,33.4701,33.4701,154649.0
2015-06-17 10:10:00,43.13,43.17,43.09,43.14,210688.0,33.4779,33.5089,33.4468,33.4856,210688.0
2015-06-17 10:20:00,43.14,43.16,43.07,43.09,236631.0,33.4856,33.5012,33.4313,33.4468,236631.0
2015-06-17 10:30:00,43.09,43.13,43.06,43.12,203341.0,33.4468,33.4779,33.4235,33.4701,203341.0
2015-06-17 10:40:00,43.12,43.13,43.09,43.11,122202.0,33.4701,33.4779,33.4468,33.4624,122202.0
2015-06-17 10:50:00,43.11,43.17,43.09,43.15,205170.0,33.4624,33.5089,33.4468,33.4934,205170.0
2015-06-17 11:00:00,43.15,43.17,43.13,43.14,62067.0,33.4934,33.5089,33.4779,33.4856,62067.0
2015-06-17 11:10:00,43.14,43.15,43.11,43.14,67098.0,33.4856,33.4934,33.4624,33.4856,67098.0
2015-06-17 11:20:00,43.14,43.16,43.12,43.13,69033.0,33.4856,33.5012,33.4701,33.4779,69033.0
2015-06-17 11:30:00,43.12,43.15,43.11,43.14,67266.0,33.4701,33.4934,33.4624,33.4856,67266.0
2015-06-17 11:40:00,43.15,43.16,43.13,43.14,80056.0,33.4934,33.5012,33.4779,33.4856,80056.0
2015-06-17 11:50:00,43.15,43.15,43.13,43.15,155526.0,33.4934,33.4934,33.4779,33.4934,155526.0
2015-06-17 12:00:00,43.15,43.16,43.09,43.13,76358.0,33.4934,33.5012,33.4468,33.4779,76358.0
2015-06-17 12:10:00,43.12,43.14,43.1,43.11,44886.0,33.4701,33.4856,33.4546,33.4624,44886.0
2015-06-17 12:20:00,43.11,43.16,43.1,43.14,78637.0,33.4624,33.5012,33.4546,33.4856,78637.0
2015-06-17 12:30:00,43.14,43.16,43.12,43.14,49071.0,33.4856,33.5012,33.4701,33.4856,49071.0
2015-06-17 12:40:00,43.14,43.16,43.08,43.12,84648.0,33.4856,33.5012,33.4391,33.4701,84648.0
2015-06-17 12:50:00,43.12,43.13,43.06,43.11,65756.0,33.4701,33.4779,33.4235,33.4624,65756.0
2015-06-17 13:00:00,43.11,43.14,43.09,43.13,65596.0,33.4624,33.4856,33.4468,33.4779,65596.0
2015-06-17 13:10:00,43.14,43.16,43.13,43.14,65560.0,33.4856,33.5012,33.4779,33.4856,65560.0
2015-06-17 13:20:00,43.15,43.15,43.13,43.15,104186.0,33.4934,33.4934,33.4779,33.4934,104186.0
2015-06-17 13:30:00,43.14,43.2,43.14,43.19,96077.0,33.4856,33.5322,33.4856,33.5245,96077.0
2015-06-17 13:40:00,43.19,43.2,43.16,43.18,54822.0,33.5245,33.5322,33.5012,33.5167,54822.0
2015-06-17 13:50:00,43.18,43.26,43.18,43.25,66866.0,33.5167,33.5788,33.5167,33.571,66866.0
2015-06-17 14:00:00,43.25,43.41,43.14,43.27,511273.0,33.571,33.6952,33.4856,33.5865,511273.0
2015-06-17 14:10:00,43.27,43.27,43.08,43.11,245276.0,33.5865,33.5865,33.4391,33.4624,245276.0
2015-06-17 14:20:00,43.11,43.14,43.04,43.11,138267.0,33.4624,33.4856,33.408,33.4624,138267.0
2015-06-17 14:30:00,43.1,43.26,43.1,43.26,321481.0,33.4546,33.5788,33.4546,33.5788,321481.0
2015-06-17 14:40:00,43.26,43.31,43.22,43.25,697954.0,33.5788,33.6176,33.5477,33.571,697954.0
2015-06-17 14:50:00,43.26,43.27,43.19,43.22,247666.0,33.5788,33.5865,33.5245,33.5477,247666.0
2015-06-17 15:00:00,43.23,43.25,43.16,43.16,120630.0,33.5555,33.571,33.5012,33.5012,120630.0
2015-06-17 15:10:00,43.16,43.23,43.12,43.21,157507.0,33.5012,33.5555,33.4701,33.54,157507.0
2015-06-17 15:20:00,43.21,43.25,43.18,43.2,118420.0,33.54,33.571,33.5167,33.5322,118420.0
2015-06-17 15:30:00,43.2,43.22,43.12,43.14,186329.0,33.5322,33.5477,33.4701,33.4856,186329.0
2015-06-17 15:40:00,43.14,43.15,43.09,43.12,231321.0,33.4856,33.4934,33.4468,33.4701,231321.0
2015-06-17 15:50:00,43.13,43.16,43.11,43.13,323727.0,33.4779,33.5012,33.4624,33.4779,323727.0
2015-06-18 09:30:00,43.3,43.36,43.09,43.12,139060.0,33.6098,33.6564,33.4468,33.4701,139060.0
2015-06-18 09:40:00,43.12,43.12,42.97,43.0,230196.0,33.4701,33.4701,33.3537,33.377,230196.0
2015-06-18 09:50:00,43.0,43.18,43.0,43.16,137510.0,33.377,33.5167,33.377,33.5012,137510.0
2015-06-18 10:00:00,43.16,43.26,43.16,43.23,182934.0,33.5012,33.5788,33.5012,33.5555,182934.0
2015-06-18 10:10:00,43.24,43.25,43.21,43.24,203439.0,33.5633,33.571,33.54,33.5633,203439.0
2015-06-18 10:20:00,43.25,43.25,43.18,43.22,410446.0,33.571,33.571,33.5167,33.5477,410446.0
2015-06-18 10:30:00,43.22,43.24,43.16,43.23,77983.0,33.5477,33.5633,33.5012,33.5555,77983.0
2015-06-18 10:40:00,43.23,43.26,43.22,43.24,178978.0,33.5555,33.5788,33.5477,33.5633,178978.0
2015-06-18 10:50:00,43.24,43.26,43.23,43.25,514587.0,33.5633,33.5788,33.5555,33.571,514587.0
2015-06-18 11:00:00,43.25,43.29,43.23,43.24,251108.0,33.571,33.6021,33.5555,33.5633,251108.0
2015-06-18 11:10:00,43.24,43.25,43.23,43.24,107354.0,33.5633,33.571,33.5555,33.5633,107354.0
2015-06-18 11:20:00,43.23,43.25,43.22,43.24,67692.0,33.5555,33.571,33.5477,33.5633,67692.0
2015-06-18 11:30:00,43.25,43.25,43.23,43.25,281348.0,33.571,33.571,33.5555,33.571,281348.0
2015-06-18 11:40:00,43.25,43.25,43.23,43.23,279424.0,33.571,33.571,33.5555,33.5555,279424.0
2015-06-18 11:50:00,43.24,43.25,43.2,43.23,388999.0,33.5633,33.571,33.5322,33.5555,388999.0
2015-06-18 12:00:00,43.23,43.24,43.2,43.21,178384.0,33.5555,33.5633,33.5322,33.54,178384.0
2015-06-18 12:10:00,43.21,43.21,43.17,43.18,73050.0,33.54,33.54,33.5089,33.5167,73050.0
2015-06-18 12:20:00,43.18,43.28,43.15,43.26,237712.0,33.5167,33.5943,33.4934,33.5788,237712.0
2015-06-18 12:30:00,43.26,43.36,43.25,43.34,161980.0,33.5788,33.6564,33.571,33.6409,161980.0
2015-06-18 12:40:00,43.34,43.36,43.27,43.28,112518.0,33.6409,33.6564,33.5865,33.5943,112518.0
2015-06-18 12:50:00,43.28,43.3,43.27,43.28,293810.0,33.5943,33.6098,33.5865,33.5943,293810.0
2015-06-18 13:00:00,43.28,43.32,43.27,43.27,118420.0,33.5943,33.6254,33.5865,33.5865,118420.0
2015-06-18 13:10:00,43.27,43.3,43.25,43.26,55951.0,33.5865,33.6098,33.571,33.5788,55951.0
2015-06-18 13:20:00,43.26,43.3,43.25,43.3,103698.0,33.5788,33.6098,33.571,33.6098,103698.0
2015-06-18 13:30:00,43.29,43.3,43.28,43.29,79847.0,33.6021,33.6098,33.5943,33.6021,79847.0
2015-06-18 13:40:00,43.28,43.3,43.28,43.3,90084.0,33.5943,33.6098,33.5943,33.6098,90084.0
2015-06-18 13:50:00,43.3,43.31,43.27,43.27,111526.0,33.6098,33.6176,33.5865,33.5865,111526.0
2015-06-18 14:00:00,43.27,43.29,43.24,43.28,280715.0,33.5865,33.6021,33.5633,33.5943,280715.0
2015-06-18 14:10:00,43.29,43.3,43.25,43.25,79558.0,33.6021,33.6098,33.571,33.571,79558.0
2015-06-18 14:20:00,43.25,43.27,43.21,43.21,80331.0,33.571,33.5865,33.54,33.54,80331.0
2015-06-18 14:30:00,43.22,43.28,43.2,43.28,123732.0,33.5477,33.5943,33.5322,33.5943,123732.0
2015-06-18 14:40:00,43.28,43.3,43.27,43.28,58249.0,33.5943,33.6098,33.5865,33.5943,58249.0
2015-06-18 14:50:00,43.29,43.3,43.27,43.29,114705.0,33.6021,33.6098,33.5865,33.6021,114705.0
2015-06-18 15:00:00,43.3,43.3,43.26,43.29,69872.0,33.6098,33.6098,33.5788,33.6021,69872.0
2015-06-18 15:10:00,43.28,43.29,43.25,43.27,130732.0,33.5943,33.6021,33.571,33.5865,130732.0
2015-06-18 15:20:00,43.27,43.33,43.23,43.31,403171.0,33.5865,33.6331,33.5555,33.6176,403171.0
2015-06-18 15:30:00,43.32,43.33,43.25,43.27,263507.0,33.6254,33.6331,33.571,33.5865,263507.0
2015-06-18 15:40:00,43.26,43.27,43.23,43.25,413636.0,33.5788,33.5865,33.5555,33.571,413636.0
2015-06-18 15:50:00,43.25,43.27,43.19,43.25,821401.0,33.571,33.5865,33.5245,33.571,821401.0
2015-06-19 09:30:00,43.17,43.33,43.12,43.26,1239916.0,33.5089,33.6331,33.4701,33.5788,1239916.0
2015-06-19 09:40:00,43.25,43.29,43.15,43.16,161412.0,33.571,33.6021,33.4934,33.5012,161412.0
2015-06-19 09:50:00,43.15,43.29,43.1,43.29,413740.0,33.4934,33.6021,33.4546,33.6021,413740.0
2015-06-19 10:00:00,43.29,43.31,43.23,43.26,264090.0,33.6021,33.6176,33.5555,33.5788,264090.0
2015-06-19 10:10:00,43.25,43.3,43.17,43.19,399984.0,33.571,33.6098,33.5089,33.5245,399984.0
2015-06-19 10:20:00,43.19,43.3,43.19,43.3,135488.0,33.5245,33.6098,33.5245,33.6098,135488.0
2015-06-19 10:30:00,43.3,43.3,43.23,43.23,145904.0,33.6098,33.6098,33.5555,33.5555,145904.0
2015-06-19 10:40:00,43.23,43.28,43.22,43.27,171615.0,33.5555,33.5943,33.5477,33.5865,171615.0
2015-06-19 10:50:00,43.27,43.28,43.26,43.26,371580.0,33.5865,33.5943,33.5788,33.5788,371580.0
2015-06-19 11:00:00,43.27,43.27,43.22,43.25,132557.0,33.5865,33.5865,33.5477,33.571,132557.0
2015-06-19 11:10:00,43.26,43.28,43.23,43.25,130858.0,33.5788,33.5943,33.5555,33.571,130858.0
2015-06-19 11:20:00,43.25,43.26,43.21,43.21,78124.0,33.571,33.5788,33.54,33.54,78124.0
2015-06-19 11:30:00,43.21,43.23,43.19,43.2,88749.0,33.54,33.5555,33.5245,33.5322,88749.0
2015-06-19 11:40:00,43.2,43.2,43.16,43.17,107226.0,33.5322,33.5322,33.5012,33.5089,107226.0
2015-06-19 11:50:00,43.16,43.19,43.15,43.18,70199.0,33.5012,33.5245,33.4934,33.5167,70199.0
2015-06-19 12:00:00,43.18,43.21,43.15,43.17,77431.0,33.5167,33.54,33.4934,33.5089,77431.0
2015-06-19 12:10:00,43.17,43.18,43.15,43.16,111994.0,33.5089,33.5167,33.4934,33.5012,111994.0
2015-06-19 12:20:00,43.16,43.18,43.15,43.17,59578.0,33.5012,33.5167,33.4934,33.5089,59578.0
2015-06-19 12:30:00,43.16,43.19,43.15,43.17,59823.0,33.5012,33.5245,33.4934,33.5089,59823.0
2015-06-19 12:40:00,43.17,43.19,43.16,43.19,32783.0,33.5089,33.5245,33.5012,33.5245,32783.0
2015-06-19 12:50:00,43.19,43.19,43.15,43.16,30832.0,33.5245,33.5245,33.4934,33.5012,30832.0
2015-06-19 13:00:00,43.16,43.17,43.15,43.16,42452.0,33.5012,33.5089,33.4934,33.5012,42452.0
2015-06-19 13:10:00,43.17,43.18,43.16,43.16,53993.0,33.5089,33.5167,33.5012,33.5012,53993.0
2015-06-19 13:20:00,43.16,43.17,43.13,43.15,72334.0,33.5012,33.5089,33.4779,33.4934,72334.0
2015-06-19 13:30:00,43.16,43.21,43.15,43.2,93072.0,33.5012,33.54,33.4934,33.5322,93072.0
2015-06-19 13:40:00,43.2,43.21,43.19,43.2,114583.0,33.5322,33.54,33.5245,33.5322,114583.0
2015-06-19 13:50:00,43.2,43.21,43.18,43.18,104781.0,33.5322,33.54,33.5167,33.5167,104781.0
2015-06-19 14:00:00,43.18,43.2,43.17,43.2,145652.0,33.5167,33.5322,33.5089,33.5322,145652.0
2015-06-19 14:10:00,43.19,43.2,43.18,43.19,50980.0,33.5245,33.5322,33.5167,33.5245,50980.0
2015-06-19 14:20:00,43.19,43.19,43.12,43.15,113711.0,33.5245,33.5245,33.4701,33.4934,113711.0
2015-06-19 14:30:00,43.14,43.15,43.12,43.14,89347.0,33.4856,33.4934,33.4701,33.4856,89347.0
2015-06-19 14:40:00,43.14,43.16,43.12,43.13,70170.0,33.4856,33.5012,33.4701,33.4779,70170.0
2015-06-19 14:50:00,43.13,43.15,43.11,43.15,48459.0,33.4779,33.4934,33.4624,33.4934,48459.0
2015-06-19 15:00:00,43.15,43.18,43.12,43.18,135396.0,33.4934,33.5167,33.4701,33.5167,135396.0
2015-06-19 15:10:00,43.18,43.2,43.17,43.18,228541.0,33.5167,33.5322,33.5089,33.5167,228541.0
2015-06-19 15:20:00,43.18,43.22,43.16,43.19,167544.0,33.5167,33.5477,33.5012,33.5245,167544.0
2015-06-19 15:30:00,43.19,43.22,43.17,43.19,358350.0,33.5245,33.5477,33.5089,33.5245,358350.0
2015-06-19 15:40:00,43.2,43.23,43.16,43.21,388224.0,33.5322,33.5555,33.5012,33.54,388224.0
2015-06-19 15:50:00,43.21,43.22,43.12,43.12,625945.0,33.54,33.5477,33.4701,33.4701,625945.0
2015-06-22 09:30:00,43.53,43.67,43.43,43.6,207608.0,33.7884,33.897,33.7107,33.8427,207608.0
2015-06-22 09:40:00,43.62,43.63,43.53,43.56,119849.0,33.8582,33.866,33.7884,33.8116,119849.0
2015-06-22 09:50:00,43.56,43.6,43.53,43.59,72996.0,33.8116,33.8427,33.7884,33.8349,72996.0
2015-06-22 10:00:00,43.58,43.62,43.55,43.62,104588.0,33.8272,33.8582,33.8039,33.8582,104588.0
2015-06-22 10:10:00,43.62,43.65,43.58,43.6,133757.0,33.8582,33.8815,33.8272,33.8427,133757.0
2015-06-22 10:20:00,43.61,43.63,43.58,43.6,104885.0,33.8505,33.866,33.8272,33.8427,104885.0
2015-06-22 10:30:00,43.6,43.63,43.58,43.63,46898.0,33.8427,33.866,33.8272,33.866,46898.0
2015-06-22 10:40:00,43.63,43.68,43.6,43.61,84381.0,33.866,33.9048,33.8427,33.8505,84381.0
2015-06-22 10:50:00,43.61,43.61,43.55,43.58,70386.0,33.8505,33.8505,33.8039,33.8272,70386.0
2015-06-22 11:00:00,43.58,43.59,43.55,43.58,63592.0,33.8272,33.8349,33.8039,33.8272,63592.0
2015-06-22 11:10:00,43.57,43.62,43.56,43.57,78044.0,33.8194,33.8582,33.8116,33.8194,78044.0
2015-06-22 11:20:00,43.57,43.59,43.56,43.57,64898.0,33.8194,33.8349,33.8116,33.8194,64898.0
2015-06-22 11:30:00,43.57,43.58,43.51,43.54,60658.0,33.8194,33.8272,33.7728,33.7961,60658.0
2015-06-22 11:40:00,43.53,43.54,43.48,43.48,133007.0,33.7884,33.7961,33.7496,33.7496,133007.0
2015-06-22 11:50:00,43.48,43.52,43.47,43.48,66971.0,33.7496,33.7806,33.7418,33.7496,66971.0
2015-06-22 12:00:00,43.48,43.49,43.45,43.47,49983.0,33.7496,33.7573,33.7263,33.7418,49983.0
2015-06-22 12:10:00,43.45,43.49,43.42,43.42,64237.0,33.7263,33.7573,33.703,33.703,64237.0
2015-06-22 12:20:00,43.42,43.43,43.36,43.4,98285.0,33.703,33.7107,33.6564,33.6875,98285.0
2015-06-22 12:30:00,43.4,43.46,43.4,43.44,51986.0,33.6875,33.734,33.6875,33.7185,51986.0
2015-06-22 12:40:00,43.45,43.47,43.42,43.46,52588.0,33.7263,33.7418,33.703,33.734,52588.0
2015-06-22 12:50:00,43.46,43.47,43.43,43.45,37852.0,33.734,33.7418,33.7107,33.7263,37852.0
2015-06-22 13:00:00,43.44,43.45,43.41,43.41,42827.0,33.7185,33.7263,33.6952,33.6952,42827.0
2015-06-22 13:10:00,43.42,43.44,43.41,43.42,34605.0,33.703,33.7185,33.6952,33.703,34605.0
2015-06-22 13:20:00,43.41,43.43,43.38,43.39,57254.0,33.6952,33.7107,33.6719,33.6797,57254.0
2015-06-22 13:30:00,43.39,43.44,43.38,43.4,29937.0,33.6797,33.7185,33.6719,33.6875,29937.0
2015-06-22 13:40:00,43.41,43.46,43.4,43.43,63265.0,33.6952,33.734,33.6875,33.7107,63265.0
2015-06-22 13:50:00,43.44,43.46,43.39,43.42,56737.0,33.7185,33.734,33.6797,33.703,56737.0
2015-06-22 14:00:00,43.41,43.42,43.4,43.42,31971.0,33.6952,33.703,33.6875,33.703,31971.0
2015-06-22 14:10:00,43.42,43.42,43.39,43.4,34770.0,33.703,33.703,33.6797,33.6875,34770.0
2015-06-22 14:20:00,43.41,43.43,43.39,43.4,61082.0,33.6952,33.7107,33.6797,33.6875,61082.0
2015-06-22 14:30:00,43.4,43.42,43.39,43.4,105783.0,33.6875,33.703,33.6797,33.6875,105783.0
2015-06-22 14:40:00,43.41,43.41,43.39,43.41,156709.0,33.6952,33.6952,33.6797,33.6952,156709.0
2015-06-22 14:50:00,43.4,43.44,43.4,43.41,78982.0,33.6875,33.7185,33.6875,33.6952,78982.0
2015-06-22 15:00:00,43.41,43.42,43.37,43.4,224454.0,33.6952,33.703,33.6642,33.6875,224454.0
2015-06-22 15:10:00,43.41,43.43,43.38,43.42,166268.0,33.6952,33.7107,33.6719,33.703,166268.0
2015-06-22 15:20:00,43.41,43.47,43.41,43.45,218970.0,33.6952,33.7418,33.6952,33.7263,218970.0
2015-06-22 15:30:00,43.45,43.48,43.42,43.43,152225.0,33.7263,33.7496,33.703,33.7107,152225.0
2015-06-22 15:40:00,43.43,43.47,43.43,43.47,173283.0,33.7107,33.7418,33.7107,33.7418,173283.0
2015-06-22 15:50:00,43.47,43.51,43.45,43.48,698714.0,33.7418,33.7728,33.7263,33.7496,698714.0
2015-06-23 09:30:00,43.66,43.76,43.49,43.64,223677.0,33.8893,33.9669,33.7573,33.8737,223677.0
2015-06-23 09:40:00,43.65,43.71,43.61,43.69,250600.0,33.8815,33.9281,33.8505,33.9126,250600.0
2015-06-23 09:50:00,43.7,43.74,43.67,43.73,167095.0,33.9203,33.9514,33.897,33.9436,167095.0
2015-06-23 10:00:00,43.73,43.78,43.69,43.73,124812.0,33.9436,33.9824,33.9126,33.9436,124812.0
2015-06-23 10:10:00,43.74,43.76,43.68,43.68,530218.0,33.9514,33.9669,33.9048,33.9048,530218.0
2015-06-23 10:20:00,43.67,43.71,43.63,43.68,70660.0,33.897,33.9281,33.866,33.9048,70660.0
2015-06-23 10:30:00,43.67,43.73,43.67,43.69,42517.0,33.897,33.9436,33.897,33.9126,42517.0
2015-06-23 10:40:00,43.68,43.69,43.64,43.68,34009.0,33.9048,33.9126,33.8737,33.9048,34009.0
2015-06-23 10:50:00,43.67,43.68,43.6,43.64,94376.0,33.897,33.9048,33.8427,33.8737,94376.0
2015-06-23 11:00:00,43.63,43.69,43.61,43.69,41412.0,33.866,33.9126,33.8505,33.9126,41412.0
2015-06-23 11:10:00,43.69,43.7,43.64,43.69,52798.0,33.9126,33.9203,33.8737,33.9126,52798.0
2015-06-23 11:20:00,43.69,43.69,43.63,43.65,37396.0,33.9126,33.9126,33.866,33.8815,37396.0
2015-06-23 11:30:00,43.65,43.66,43.63,43.64,204314.0,33.8815,33.8893,33.866,33.8737,204314.0
2015-06-23 11:40:00,43.64,43.66,43.6,43.62,164327.0,33.8737,33.8893,33.8427,33.8582,164327.0
2015-06-23 11:50:00,43.61,43.62,43.6,43.6,36483.0,33.8505,33.8582,33.8427,33.8427,36483.0
2015-06-23 12:00:00,43.6,43.61,43.57,43.6,65283.0,33.8427,33.8505,33.8194,33.8427,65283.0
2015-06-23 12:10:00,43.59,43.61,43.59,43.59,60395.0,33.8349,33.8505,33.8349,33.8349,60395.0
2015-06-23 12:20:00,43.59,43.6,43.56,43.57,105747.0,33.8349,33.8427,33.8116,33.8194,105747.0
2015-06-23 12:30:00,43.57,43.58,43.56,43.57,130279.0,33.8194,33.8272,33.8116,33.8194,130279.0
2015-06-23 12:40:00,43.56,43.57,43.55,43.57,69857.0,33.8116,33.8194,33.8039,33.8194,69857.0
2015-06-23 12:50:00,43.57,43.57,43.55,43.56,20115.0,33.8194,33.8194,33.8039,33.8116,20115.0
2015-06-23 13:00:00,43.56,43.57,43.55,43.57,53741.0,33.8116,33.8194,33.8039,33.8194,53741.0
2015-06-23 13:10:00,43.56,43.58,43.56,43.58,77303.0,33.8116,33.8272,33.8116,33.8272,77303.0
2015-06-23 13:20:00,43.58,43.59,43.56,43.56,92844.0,33.8272,33.8349,33.8116,33.8116,92844.0
2015-06-23 13:30:00,43.56,43.61,43.56,43.61,121121.0,33.8116,33.8505,33.8116,33.8505,121121.0
2015-06-23 13:40:00,43.61,43.65,43.61,43.64,119596.0,33.8505,33.8815,33.8505,33.8737,119596.0
2015-06-23 13:50:00,43.63,43.64,43.63,43.63,22395.0,33.866,33.8737,33.866,33.866,22395.0
2015-06-23 14:00:00,43.64,43.64,43.62,43.62,31495.0,33.8737,33.8737,33.8582,33.8582,31495.0
2015-06-23 14:10:00,43.62,43.64,43.61,43.64,57448.0,33.8582,33.8737,33.8505,33.8737,57448.0
2015-06-23 14:20:00,43.64,43.64,43.63,43.64,19135.0,33.8737,33.8737,33.866,33.8737,19135.0
2015-06-23 14:30:00,43.64,43.67,43.62,43.65,74074.0,33.8737,33.897,33.8582,33.8815,74074.0
2015-06-23 14:40:00,43.65,43.68,43.65,43.67,59826.0,33.8815,33.9048,33.8815,33.897,59826.0
2015-06-23 14:50:00,43.66,43.68,43.64,43.66,200290.0,33.8893,33.9048,33.8737,33.8893,200290.0
2015-06-23 15:00:00,43.66,43.67,43.62,43.65,85342.0,33.8893,33.897,33.8582,33.8815,85342.0
2015-06-23 15:10:00,43.65,43.66,43.63,43.64,45663.0,33.8815,33.8893,33.866,33.8737,45663.0
2015-06-23 15:20:00,43.65,43.66,43.64,43.64,114836.0,33.8815,33.8893,33.8737,33.8737,114836.0
2015-06-23 15:30:00,43.64,43.68,43.64,43.67,153049.0,33.8737,33.9048,33.8737,33.897,153049.0
2015-06-23 15:40:00,43.67,43.69,43.66,43.68,148707.0,33.897,33.9126,33.8893,33.9048,148707.0
2015-06-23 15:50:00,43.68,43.68,43.65,43.66,260801.0,33.9048,33.9048,33.8815,33.8893,260801.0
2015-06-24 09:30:00,43.48,43.69,43.45,43.67,117667.0,33.7496,33.9126,33.7263,33.897,117667.0
2015-06-24 09:40:00,43.67,43.71,43.56,43.59,223189.0,33.897,33.9281,33.8116,33.8349,223189.0
2015-06-24 09:50:00,43.59,43.64,43.56,43.63,89138.0,33.8349,33.8737,33.8116,33.866,89138.0
2015-06-24 10:00:00,43.63,43.65,43.59,43.65,68793.0,33.866,33.8815,33.8349,33.8815,68793.0
2015-06-24 10:10:00,43.64,43.65,43.61,43.64,57414.0,33.8737,33.8815,33.8505,33.8737,57414.0
2015-06-24 10:20:00,43.64,43.68,43.61,43.67,95138.0,33.8737,33.9048,33.8505,33.897,95138.0
2015-06-24 10:30:00,43.67,43.67,43.61,43.63,137826.0,33.897,33.897,33.8505,33.866,137826.0
2015-06-24 10:40:00,43.63,43.65,43.61,43.63,74416.0,33.866,33.8815,33.8505,33.866,74416.0
2015-06-24 10:50:00,43.63,43.64,43.57,43.59,50668.0,33.866,33.8737,33.8194,33.8349,50668.0
2015-06-24 11:00:00,43.59,43.6,43.55,43.55,33349.0,33.8349,33.8427,33.8039,33.8039,33349.0
2015-06-24 11:10:00,43.55,43.56,43.48,43.52,88325.0,33.8039,33.8116,33.7496,33.7806,88325.0
2015-06-24 11:20:00,43.51,43.54,43.51,43.54,47308.0,33.7728,33.7961,33.7728,33.7961,47308.0
2015-06-24 11:30:00,43.55,43.55,43.48,43.53,49310.0,33.8039,33.8039,33.7496,33.7884,49310.0
2015-06-24 11:40:00,43.53,43.59,43.51,43.58,63016.0,33.7884,33.8349,33.7728,33.8272,63016.0
2015-06-24 11:50:00,43.58,43.6,43.57,43.59,98364.0,33.8272,33.8427,33.8194,33.8349,98364.0
2015-06-24 12:00:00,43.58,43.59,43.54,43.55,120112.0,33.8272,33.8349,33.7961,33.8039,120112.0
2015-06-24 12:10:00,43.54,43.6,43.52,43.57,86305.0,33.7961,33.8427,33.7806,33.8194,86305.0
2015-06-24 12:20:00,43.57,43.58,43.52,43.53,139163.0,33.8194,33.8272,33.7806,33.7884,139163.0
2015-06-24 12:30:00,43.53,43.54,43.52,43.52,41908.0,33.7884,33.7961,33.7806,33.7806,41908.0
2015-06-24 12:40:00,43.52,43.53,43.5,43.51,61262.0,33.7806,33.7884,33.7651,33.7728,61262.0
2015-06-24 12:50:00,43.51,43.51,43.47,43.48,30142.0,33.7728,33.7728,33.7418,33.7496,30142.0
2015-06-24 13:00:00,43.48,43.52,43.47,43.51,52533.0,33.7496,33.7806,33.7418,33.7728,52533.0
2015-06-24 13:10:00,43.51,43.52,43.48,43.48,22061.0,33.7728,33.7806,33.7496,33.7496,22061.0
2015-06-24 13:20:00,43.48,43.5,43.41,43.41,64983.0,33.7496,33.7651,33.6952,33.6952,64983.0
2015-06-24 13:30:00,43.41,43.42,43.36,43.37,53139.0,33.6952,33.703,33.6564,33.6642,53139.0
2015-06-24 13:40:00,43.37,43.41,43.34,43.4,68543.0,33.6642,33.6952,33.6409,33.6875,68543.0
2015-06-24 13:50:00,43.4,43.42,43.38,43.42,81072.0,33.6875,33.703,33.6719,33.703,81072.0
2015-06-24 14:00:00,43.42,43.42,43.37,43.37,42163.0,33.703,33.703,33.6642,33.6642,42163.0
2015-06-24 14:10:00,43.37,43.38,43.34,43.36,66863.0,33.6642,33.6719,33.6409,33.6564,66863.0
2015-06-24 14:20:00,43.36,43.36,43.34,43.36,60598.0,33.6564,33.6564,33.6409,33.6564,60598.0
2015-06-24 14:30:00,43.36,43.37,43.34,43.36,102250.0,33.6564,33.6642,33.6409,33.6564,102250.0
2015-06-24 14:40:00,43.35,43.36,43.33,43.34,17369.0,33.6486,33.6564,33.6331,33.6409,17369.0
2015-06-24 14:50:00,43.34,43.38,43.33,43.34,58710.0,33.6409,33.6719,33.6331,33.6409,58710.0
2015-06-24 15:00:00,43.34,43.34,43.27,43.29,115383.0,33.6409,33.6409,33.5865,33.6021,115383.0
2015-06-24 15:10:00,43.29,43.32,43.26,43.32,123252.0,33.6021,33.6254,33.5788,33.6254,123252.0
2015-06-24 15:20:00,43.32,43.37,43.31,43.35,80728.0,33.6254,33.6642,33.6176,33.6486,80728.0
2015-06-24 15:30:00,43.35,43.36,43.3,43.31,108170.0,33.6486,33.6564,33.6098,33.6176,108170.0
2015-06-24 15:40:00,43.3,43.35,43.3,43.31,103926.0,33.6098,33.6486,33.6098,33.6176,103926.0
2015-06-24 15:50:00,43.3,43.32,43.25,43.27,327392.0,33.6098,33.6254,33.571,33.5865,327392.0
2015-06-25 09:30:00,43.41,43.46,43.24,43.28,99133.0,33.6952,33.734,33.5633,33.5943,99133.0
2015-06-25 09:40:00,43.28,43.28,43.11,43.27,100210.0,33.5943,33.5943,33.4624,33.5865,100210.0
2015-06-25 09:50:00,43.28,43.33,43.22,43.25,66917.0,33.5943,33.6331,33.5477,33.571,66917.0
2015-06-25 10:00:00,43.26,43.31,43.26,43.3,41189.0,33.5788,33.6176,33.5788,33.6098,41189.0
2015-06-25 10:10:00,43.3,43.33,43.26,43.33,71815.0,33.6098,33.6331,33.5788,33.6331,71815.0
2015-06-25 10:20:00,43.33,43.34,43.25,43.29,43973.0,33.6331,33.6409,33.571,33.6021,43973.0
2015-06-25 10:30:00,43.28,43.31,43.24,43.27,46791.0,33.5943,33.6176,33.5633,33.5865,46791.0
2015-06-25 10:40:00,43.27,43.28,43.2,43.27,76320.0,33.5865,33.5943,33.5322,33.5865,76320.0
2015-06-25 10:50:00,43.27,43.3,43.24,43.29,71206.0,33.5865,33.6098,33.5633,33.6021,71206.0
2015-06-25 11:00:00,43.3,43.32,43.28,43.3,184566.0,33.6098,33.6254,33.5943,33.6098,184566.0
2015-06-25 11:10:00,43.3,43.32,43.23,43.23,51538.0,33.6098,33.6254,33.5555,33.5555,51538.0
2015-06-25 11:20:00,43.23,43.23,43.16,43.18,51176.0,33.5555,33.5555,33.5012,33.5167,51176.0
2015-06-25 11:30:00,43.18,43.25,43.18,43.18,36544.0,33.5167,33.571,33.5167,33.5167,36544.0
2015-06-25 11:40:00,43.19,43.19,43.13,43.16,53764.0,33.5245,33.5245,33.4779,33.5012,53764.0
2015-06-25 11:50:00,43.16,43.25,43.16,43.22,39091.0,33.5012,33.571,33.5012,33.5477,39091.0
2015-06-25 12:00:00,43.22,43.23,43.12,43.13,47626.0,33.5477,33.5555,33.4701,33.4779,47626.0
2015-06-25 12:10:00,43.13,43.15,43.12,43.15,24807.0,33.4779,33.4934,33.4701,33.4934,24807.0
2015-06-25 12:20:00,43.15,43.16,43.12,43.12,41267.0,33.4934,33.5012,33.4701,33.4701,41267.0
2015-06-25 12:30:00,43.11,43.17,43.11,43.14,26573.0,33.4624,33.5089,33.4624,33.4856,26573.0
2015-06-25 12:40:00,43.13,43.13,43.07,43.13,30758.0,33.4779,33.4779,33.4313,33.4779,30758.0
2015-06-25 12:50:00,43.14,43.16,43.12,43.12,15803.0,33.4856,33.5012,33.4701,33.4701,15803.0
2015-06-25 13:00:00,43.12,43.15,43.12,43.14,33146.0,33.4701,33.4934,33.4701,33.4856,33146.0
2015-06-25 13:10:00,43.14,43.15,43.12,43.12,20694.0,33.4856,33.4934,33.4701,33.4701,20694.0
2015-06-25 13:20:00,43.12,43.12,43.09,43.09,17072.0,33.4701,33.4701,33.4468,33.4468,17072.0
2015-06-25 13:30:00,43.09,43.11,43.06,43.11,31496.0,33.4468,33.4624,33.4235,33.4624,31496.0
2015-06-25 13:40:00,43.1,43.11,43.05,43.05,39161.0,33.4546,33.4624,33.4158,33.4158,39161.0
2015-06-25 13:50:00,43.06,43.06,43.03,43.04,21654.0,33.4235,33.4235,33.4003,33.408,21654.0
2015-06-25 14:00:00,43.04,43.05,42.96,42.96,37736.0,33.408,33.4158,33.3459,33.3459,37736.0
2015-06-25 14:10:00,42.96,42.98,42.91,42.96,40336.0,33.3459,33.3614,33.3071,33.3459,40336.0
2015-06-25 14:20:00,42.96,42.96,42.87,42.87,55937.0,33.3459,33.3459,33.2761,33.2761,55937.0
2015-06-25 14:30:00,42.87,42.94,42.85,42.94,71813.0,33.2761,33.3304,33.2605,33.3304,71813.0
2015-06-25 14:40:00,42.94,42.95,42.92,42.93,34419.0,33.3304,33.3382,33.3149,33.3226,34419.0
2015-06-25 14:50:00,42.92,42.93,42.87,42.91,65586.0,33.3149,33.3226,33.2761,33.3071,65586.0
2015-06-25 15:00:00,42.9,43.0,42.89,43.0,51509.0,33.2993,33.377,33.2916,33.377,51509.0
2015-06-25 15:10:00,43.0,43.0,42.93,42.93,56425.0,33.377,33.377,33.3226,33.3226,56425.0
2015-06-25 15:20:00,42.93,42.96,42.93,42.94,58142.0,33.3226,33.3459,33.3226,33.3304,58142.0
2015-06-25 15:30:00,42.93,42.94,42.88,42.89,71763.0,33.3226,33.3304,33.2838,33.2916,71763.0
2015-06-25 15:40:00,42.89,42.92,42.88,42.91,163311.0,33.2916,33.3149,33.2838,33.3071,163311.0
2015-06-25 15:50:00,42.91,42.91,42.85,42.85,349991.0,33.3071,33.3071,33.2605,33.2605,349991.0
2015-06-26 09:30:00,43.01,43.2,42.97,42.99,264152.0,33.3847,33.5322,33.3537,33.3692,264152.0
2015-06-26 09:40:00,42.98,43.03,42.92,42.97,143842.0,33.3614,33.4003,33.3149,33.3537,143842.0
2015-06-26 09:50:00,42.99,43.01,42.93,42.97,63415.0,33.3692,33.3847,33.3226,33.3537,63415.0
2015-06-26 10:00:00,42.98,43.04,42.94,42.97,109820.0,33.3614,33.408,33.3304,33.3537,109820.0
2015-06-26 10:10:00,42.96,43.04,42.95,43.02,179270.0,33.3459,33.408,33.3382,33.3925,179270.0
2015-06-26 10:20:00,43.02,43.08,42.97,43.07,63500.0,33.3925,33.4391,33.3537,33.4313,63500.0
2015-06-26 10:30:00,43.08,43.1,43.04,43.05,60010.0,33.4391,33.4546,33.408,33.4158,60010.0
2015-06-26 10:40:00,43.06,43.06,42.98,42.98,44336.0,33.4235,33.4235,33.3614,33.3614,44336.0
2015-06-26 10:50:00,42.99,42.99,42.87,42.9,127475.0,33.3692,33.3692,33.2761,33.2993,127475.0
2015-06-26 11:00:00,42.9,43.03,42.89,43.02,155902.0,33.2993,33.4003,33.2916,33.3925,155902.0
2015-06-26 11:10:00,43.03,43.03,42.99,43.0,84408.0,33.4003,33.4003,33.3692,33.377,84408.0
2015-06-26 11:20:00,43.0,43.01,42.98,42.99,51275.0,33.377,33.3847,33.3614,33.3692,51275.0
2015-06-26 11:30:00,42.99,43.0,42.95,42.99,70853.0,33.3692,33.377,33.3382,33.3692,70853.0
2015-06-26 11:40:00,42.99,42.99,42.91,42.94,94612.0,33.3692,33.3692,33.3071,33.3304,94612.0
2015-06-26 11:50:00,42.94,42.94,42.9,42.94,107381.0,33.3304,33.3304,33.2993,33.3304,107381.0
2015-06-26 12:00:00,42.94,42.99,42.92,42.98,52000.0,33.3304,33.3692,33.3149,33.3614,52000.0
2015-06-26 12:10:00,42.99,42.99,42.97,42.97,113800.0,33.3692,33.3692,33.3537,33.3537,113800.0
2015-06-26 12:20:00,42.98,42.98,42.96,42.96,44086.0,33.3614,33.3614,33.3459,33.3459,44086.0
2015-06-26 12:30:00,42.97,42.97,42.92,42.93,68324.0,33.3537,33.3537,33.3149,33.3226,68324.0
2015-06-26 12:40:00,42.93,42.94,42.92,42.92,32879.0,33.3226,33.3304,33.3149,33.3149,32879.0
2015-06-26 12:50:00,42.93,42.95,42.87,42.88,33030.0,33.3226,33.3382,33.2761,33.2838,33030.0
2015-06-26 13:00:00,42.88,42.93,42.87,42.88,64906.0,33.2838,33.3226,33.2761,33.2838,64906.0
2015-06-26 13:10:00,42.88,42.89,42.84,42.84,48880.0,33.2838,33.2916,33.2528,33.2528,48880.0
2015-06-26 13:20:00,42.85,42.86,42.82,42.84,35574.0,33.2605,33.2683,33.2373,33.2528,35574.0
2015-06-26 13:30:00,42.84,42.87,42.84,42.84,32967.0,33.2528,33.2761,33.2528,33.2528,32967.0
2015-06-26 13:40:00,42.84,42.91,42.84,42.89,37022.0,33.2528,33.3071,33.2528,33.2916,37022.0
2015-06-26 13:50:00,42.89,42.9,42.87,42.87,41769.0,33.2916,33.2993,33.2761,33.2761,41769.0
2015-06-26 14:00:00,42.87,42.89,42.85,42.85,33047.0,33.2761,33.2916,33.2605,33.2605,33047.0
2015-06-26 14:10:00,42.85,42.9,42.83,42.88,88437.0,33.2605,33.2993,33.245,33.2838,88437.0
2015-06-26 14:20:00,42.88,42.9,42.87,42.9,46208.0,33.2838,33.2993,33.2761,33.2993,46208.0
2015-06-26 14:30:00,42.9,42.94,42.88,42.94,33475.0,33.2993,33.3304,33.2838,33.3304,33475.0
2015-06-26 14:40:00,42.94,42.95,42.88,42.91,54214.0,33.3304,33.3382,33.2838,33.3071,54214.0
2015-06-26 14:50:00,42.91,42.92,42.88,42.89,87699.0,33.3071,33.3149,33.2838,33.2916,87699.0
2015-06-26 15:00:00,42.9,42.98,42.89,42.97,120857.0,33.2993,33.3614,33.2916,33.3537,120857.0
2015-06-26 15:10:00,42.97,42.97,42.93,42.95,135229.0,33.3537,33.3537,33.3226,33.3382,135229.0
2015-06-26 15:20:00,42.95,42.96,42.91,42.94,160686.0,33.3382,33.3459,33.3071,33.3304,160686.0
2015-06-26 15:30:00,42.94,42.95,42.9,42.91,119023.0,33.3304,33.3382,33.2993,33.3071,119023.0
2015-06-26 15:40:00,42.91,42.93,42.89,42.91,215700.0,33.3071,33.3226,33.2916,33.3071,215700.0
2015-06-26 15:50:00,42.91,42.99,42.9,42.98,503495.0,33.3071,33.3692,33.2993,33.3614,503495.0
2015-06-29 09:30:00,42.5,42.61,42.38,42.51,202577.0,32.9889,33.0742,32.8957,32.9966,202577.0
2015-06-29 09:40:00,42.51,42.58,42.39,42.57,143324.0,32.9966,33.051,32.9035,33.0432,143324.0
2015-06-29 09:50:00,42.57,42.58,42.4,42.42,113517.0,33.0432,33.051,32.9112,32.9268,113517.0
2015-06-29 10:00:00,42.43,42.55,42.43,42.48,95291.0,32.9345,33.0277,32.9345,32.9733,95291.0
2015-06-29 10:10:00,42.49,42.49,42.3,42.31,116089.0,32.9811,32.9811,32.8336,32.8414,116089.0
2015-06-29 10:20:00,42.3,42.31,42.19,42.21,61585.0,32.8336,32.8414,32.7482,32.7638,61585.0
2015-06-29 10:30:00,42.21,42.23,42.16,42.23,136567.0,32.7638,32.7793,32.725,32.7793,136567.0
2015-06-29 10:40:00,42.23,42.29,42.22,42.26,48897.0,32.7793,32.8259,32.7715,32.8026,48897.0
2015-06-29 10:50:00,42.25,42.27,42.18,42.19,64856.0,32.7948,32.8103,32.7405,32.7482,64856.0
2015-06-29 11:00:00,42.19,42.21,42.12,42.16,69455.0,32.7482,32.7638,32.6939,32.725,69455.0
2015-06-29 11:10:00,42.16,42.2,42.13,42.17,57119.0,32.725,32.756,32.7017,32.7327,57119.0
2015-06-29 11:20:00,42.17,42.26,42.16,42.25,40412.0,32.7327,32.8026,32.725,32.7948,40412.0
2015-06-29 11:30:00,42.25,42.26,42.13,42.15,46074.0,32.7948,32.8026,32.7017,32.7172,46074.0
2015-06-29 11:40:00,42.16,42.22,42.14,42.21,84547.0,32.725,32.7715,32.7094,32.7638,84547.0
2015-06-29 11:50:00,42.21,42.26,42.18,42.24,72535.0,32.7638,32.8026,32.7405,32.7871,72535.0
2015-06-29 12:00:00,42.25,42.26,42.22,42.26,59243.0,32.7948,32.8026,32.7715,32.8026,59243.0
2015-06-29 12:10:00,42.26,42.27,42.19,42.2,47704.0,32.8026,32.8103,32.7482,32.756,47704.0
2015-06-29 12:20:00,42.2,42.22,42.18,42.22,61550.0,32.756,32.7715,32.7405,32.7715,61550.0
2015-06-29 12:30:00,42.21,42.22,42.15,42.17,45617.0,32.7638,32.7715,32.7172,32.7327,45617.0
2015-06-29 12:40:00,42.17,42.19,42.15,42.18,40084.0,32.7327,32.7482,32.7172,32.7405,40084.0
2015-06-29 12:50:00,42.19,42.2,42.16,42.19,34565.0,32.7482,32.756,32.725,32.7482,34565.0
2015-06-29 13:00:00,42.19,42.19,42.11,42.13,48632.0,32.7482,32.7482,32.6861,32.7017,48632.0
2015-06-29 13:10:00,42.12,42.12,42.09,42.12,77679.0,32.6939,32.6939,32.6706,32.6939,77679.0
2015-06-29 13:20:00,42.11,42.17,42.11,42.13,40867.0,32.6861,32.7327,32.6861,32.7017,40867.0
2015-06-29 13:30:00,42.14,42.18,42.14,42.18,39871.0,32.7094,32.7405,32.7094,32.7405,39871.0
2015-06-29 13:40:00,42.18,42.18,42.14,42.15,66955.0,32.7405,32.7405,32.7094,32.7172,66955.0
2015-06-29 13:50:00,42.15,42.15,42.06,42.08,57394.0,32.7172,32.7172,32.6473,32.6629,57394.0
2015-06-29 14:00:00,42.08,42.09,42.03,42.04,58944.0,32.6629,32.6706,32.624,32.6318,58944.0
2015-06-29 14:10:00,42.04,42.05,41.97,42.0,93169.0,32.6318,32.6396,32.5775,32.6008,93169.0
2015-06-29 14:20:00,42.0,42.01,41.91,41.91,149209.0,32.6008,32.6085,32.5309,32.5309,149209.0
2015-06-29 14:30:00,41.91,41.96,41.87,41.96,60821.0,32.5309,32.5697,32.4999,32.5697,60821.0
2015-06-29 14:40:00,41.95,42.0,41.92,41.97,96042.0,32.562,32.6008,32.5387,32.5775,96042.0
2015-06-29 14:50:00,41.98,41.98,41.9,41.9,66753.0,32.5852,32.5852,32.5231,32.5231,66753.0
2015-06-29 15:00:00,41.9,41.93,41.87,41.87,100215.0,32.5231,32.5464,32.4999,32.4999,100215.0
2015-06-29 15:10:00,41.87,41.9,41.83,41.88,155397.0,32.4999,32.5231,32.4688,32.5076,155397.0
2015-06-29 15:20:00,41.89,41.92,41.85,41.85,105687.0,32.5154,32.5387,32.4843,32.4843,105687.0
2015-06-29 15:30:00,41.85,41.89,41.8,41.82,184904.0,32.4843,32.5154,32.4455,32.461,184904.0
2015-06-29 15:40:00,41.82,41.83,41.75,41.81,297962.0,32.461,32.4688,32.4067,32.4533,297962.0
2015-06-29 15:50:00,41.81,41.84,41.76,41.78,588859.0,32.4533,32.4766,32.4145,32.43,588859.0
2015-06-30 09:30:00,42.33,42.48,42.2,42.25,252204.0,32.8569,32.9733,32.756,32.7948,252204.0
2015-06-30 09:40:00,42.24,42.25,42.07,42.08,142153.0,32.7871,32.7948,32.6551,32.6629,142153.0
2015-06-30 09:50:00,42.08,42.15,42.01,42.03,195151.0,32.6629,32.7172,32.6085,32.624,195151.0
2015-06-30 10:00:00,42.03,42.12,42.0,42.09,212657.0,32.624,32.6939,32.6008,32.6706,212657.0
2015-06-30 10:10:00,42.1,42.11,42.01,42.05,101125.0,32.6784,32.6861,32.6085,32.6396,101125.0
2015-06-30 10:20:00,42.05,42.13,42.01,42.11,80247.0,32.6396,32.7017,32.6085,32.6861,80247.0
2015-06-30 10:30:00,42.11,42.11,42.02,42.04,105155.0,32.6861,32.6861,32.6163,32.6318,105155.0
2015-06-30 10:40:00,42.04,42.06,41.98,42.0,140425.0,32.6318,32.6473,32.5852,32.6008,140425.0
2015-06-30 10:50:00,42.0,42.07,41.95,42.01,189750.0,32.6008,32.6551,32.562,32.6085,189750.0
2015-06-30 11:00:00,42.02,42.03,41.97,41.99,114812.0,32.6163,32.624,32.5775,32.593,114812.0
2015-06-30 11:10:00,41.99,42.03,41.95,42.02,129084.0,32.593,32.624,32.562,32.6163,129084.0
2015-06-30 11:20:00,42.03,42.04,41.93,41.93,154403.0,32.624,32.6318,32.5464,32.5464,154403.0
2015-06-30 11:30:00,41.93,41.95,41.88,41.93,95323.0,32.5464,32.562,32.5076,32.5464,95323.0
2015-06-30 11:40:00,41.93,41.99,41.93,41.98,101675.0,32.5464,32.593,32.5464,32.5852,101675.0
2015-06-30 11:50:00,41.99,41.99,41.92,41.93,82512.0,32.593,32.593,32.5387,32.5464,82512.0
2015-06-30 12:00:00,41.93,41.98,41.92,41.98,83016.0,32.5464,32.5852,32.5387,32.5852,83016.0
2015-06-30 12:10:00,41.98,41.99,41.93,41.95,54207.0,32.5852,32.593,32.5464,32.562,54207.0
2015-06-30 12:20:00,41.95,41.95,41.84,41.85,134381.0,32.562,32.562,32.4766,32.4843,134381.0
2015-06-30 12:30:00,41.85,41.89,41.8,41.88,74750.0,32.4843,32.5154,32.4455,32.5076,74750.0
2015-06-30 12:40:00,41.88,41.9,41.85,41.87,97148.0,32.5076,32.5231,32.4843,32.4999,97148.0
2015-06-30 12:50:00,41.88,41.9,41.87,41.9,78476.0,32.5076,32.5231,32.4999,32.5231,78476.0
2015-06-30 13:00:00,41.9,41.99,41.89,41.98,110179.0,32.5231,32.593,32.5154,32.5852,110179.0
2015-06-30 13:10:00,41.98,42.0,41.97,42.0,66692.0,32.5852,32.6008,32.5775,32.6008,66692.0
2015-06-30 13:20:00,42.0,42.04,41.98,42.04,78171.0,32.6008,32.6318,32.5852,32.6318,78171.0
2015-06-30 13:30:00,42.03,42.08,42.02,42.07,94538.0,32.624,32.6629,32.6163,32.6551,94538.0
2015-06-30 13:40:00,42.07,42.09,42.04,42.09,72901.0,32.6551,32.6706,32.6318,32.6706,72901.0
2015-06-30 13:50:00,42.09,42.13,42.08,42.1,65205.0,32.6706,32.7017,32.6629,32.6784,65205.0
2015-06-30 14:00:00,42.1,42.23,42.09,42.21,96956.0,32.6784,32.7793,32.6706,32.7638,96956.0
2015-06-30 14:10:00,42.21,42.23,42.19,42.2,109162.0,32.7638,32.7793,32.7482,32.756,109162.0
2015-06-30 14:20:00,42.2,42.22,42.13,42.16,74816.0,32.756,32.7715,32.7017,32.725,74816.0
2015-06-30 14:30:00,42.16,42.18,42.13,42.17,64230.0,32.725,32.7405,32.7017,32.7327,64230.0
2015-06-30 14:40:00,42.17,42.17,42.1,42.14,43462.0,32.7327,32.7327,32.6784,32.7094,43462.0
2015-06-30 14:50:00,42.13,42.14,42.01,42.01,298976.0,32.7017,32.7094,32.6085,32.6085,298976.0
2015-06-30 15:00:00,42.01,42.05,41.99,42.02,150074.0,32.6085,32.6396,32.593,32.6163,150074.0
2015-06-30 15:10:00,42.01,42.03,41.96,41.97,111952.0,32.6085,32.624,32.5697,32.5775,111952.0
2015-06-30 15:20:00,41.98,42.0,41.95,41.98,134662.0,32.5852,32.6008,32.562,32.5852,134662.0
2015-06-30 15:30:00,41.98,42.02,41.97,42.0,116348.0,32.5852,32.6163,32.5775,32.6008,116348.0
2015-06-30 15:40:00,42.0,42.08,41.96,42.07,309453.0,32.6008,32.6629,32.5697,32.6551,309453.0
2015-06-30 15:50:00,42.07,42.08,41.96,41.96,449177.0,32.6551,32.6629,32.5697,32.5697,449177.0
2015-07-01 09:30:00,42.54,42.55,42.33,42.4,190823.0,33.0199,33.0277,32.8569,32.9112,190823.0
2015-07-01 09:40:00,42.4,42.41,42.33,42.38,132193.0,32.9112,32.919,32.8569,32.8957,132193.0
2015-07-01 09:50:00,42.38,42.43,42.34,42.43,168215.0,32.8957,32.9345,32.8647,32.9345,168215.0
2015-07-01 10:00:00,42.43,42.43,42.34,42.4,157740.0,32.9345,32.9345,32.8647,32.9112,157740.0
2015-07-01 10:10:00,42.39,42.4,42.32,42.34,92272.0,32.9035,32.9112,32.8491,32.8647,92272.0
2015-07-01 10:20:00,42.34,42.4,42.34,42.39,120764.0,32.8647,32.9112,32.8647,32.9035,120764.0
2015-07-01 10:30:00,42.4,42.4,42.23,42.3,207873.0,32.9112,32.9112,32.7793,32.8336,207873.0
2015-07-01 10:40:00,42.3,42.31,42.22,42.24,68598.0,32.8336,32.8414,32.7715,32.7871,68598.0
2015-07-01 10:50:00,42.23,42.29,42.21,42.27,103522.0,32.7793,32.8259,32.7638,32.8103,103522.0
2015-07-01 11:00:00,42.27,42.27,42.21,42.21,138122.0,32.8103,32.8103,32.7638,32.7638,138122.0
2015-07-01 11:10:00,42.22,42.22,42.18,42.2,104558.0,32.7715,32.7715,32.7405,32.756,104558.0
2015-07-01 11:20:00,42.2,42.28,42.19,42.26,149064.0,32.756,32.8181,32.7482,32.8026,149064.0
2015-07-01 11:30:00,42.27,42.29,42.26,42.29,61988.0,32.8103,32.8259,32.8026,32.8259,61988.0
2015-07-01 11:40:00,42.29,42.29,42.24,42.29,119221.0,32.8259,32.8259,32.7871,32.8259,119221.0
2015-07-01 11:50:00,42.29,42.3,42.26,42.27,81714.0,32.8259,32.8336,32.8026,32.8103,81714.0
2015-07-01 12:00:00,42.27,42.28,42.24,42.25,206815.0,32.8103,32.8181,32.7871,32.7948,206815.0
2015-07-01 12:10:00,42.26,42.27,42.24,42.26,95109.0,32.8026,32.8103,32.7871,32.8026,95109.0
2015-07-01 12:20:00,42.26,42.27,42.24,42.25,101886.0,32.8026,32.8103,32.7871,32.7948,101886.0
2015-07-01 12:30:00,42.26,42.26,42.21,42.22,58485.0,32.8026,32.8026,32.7638,32.7715,58485.0
2015-07-01 12:40:00,42.22,42.25,42.19,42.2,86922.0,32.7715,32.7948,32.7482,32.756,86922.0
2015-07-01 12:50:00,42.2,42.21,42.17,42.18,97399.0,32.756,32.7638,32.7327,32.7405,97399.0
2015-07-01 13:00:00,42.18,42.22,42.14,42.17,255331.0,32.7405,32.7715,32.7094,32.7327,255331.0
2015-07-01 13:10:00,42.17,42.19,42.15,42.18,55310.0,32.7327,32.7482,32.7172,32.7405,55310.0
2015-07-01 13:20:00,42.18,42.21,42.15,42.16,66745.0,32.7405,32.7638,32.7172,32.725,66745.0
2015-07-01 13:30:00,42.16,42.18,42.14,42.14,55712.0,32.725,32.7405,32.7094,32.7094,55712.0
2015-07-01 13:40:00,42.14,42.2,42.14,42.2,67148.0,32.7094,32.756,32.7094,32.756,67148.0
2015-07-01 13:50:00,42.2,42.21,42.12,42.12,45671.0,32.756,32.7638,32.6939,32.6939,45671.0
2015-07-01 14:00:00,42.13,42.13,42.05,42.08,66588.0,32.7017,32.7017,32.6396,32.6629,66588.0
2015-07-01 14:10:00,42.08,42.11,42.06,42.1,27402.0,32.6629,32.6861,32.6473,32.6784,27402.0
2015-07-01 14:20:00,42.09,42.1,42.06,42.07,40887.0,32.6706,32.6784,32.6473,32.6551,40887.0
2015-07-01 14:30:00,42.07,42.11,42.04,42.09,64239.0,32.6551,32.6861,32.6318,32.6706,64239.0
2015-07-01 14:40:00,42.1,42.11,42.06,42.08,61038.0,32.6784,32.6861,32.6473,32.6629,61038.0
2015-07-01 14:50:00,42.09,42.1,42.05,42.07,46312.0,32.6706,32.6784,32.6396,32.6551,46312.0
2015-07-01 15:00:00,42.08,42.15,42.07,42.11,104031.0,32.6629,32.7172,32.6551,32.6861,104031.0
2015-07-01 15:10:00,42.12,42.15,42.11,42.13,110801.0,32.6939,32.7172,32.6861,32.7017,110801.0
2015-07-01 15:20:00,42.12,42.14,42.09,42.13,153448.0,32.6939,32.7094,32.6706,32.7017,153448.0
2015-07-01 15:30:00,42.14,42.14,42.09,42.11,90662.0,32.7094,32.7094,32.6706,32.6861,90662.0
2015-07-01 15:40:00,42.1,42.12,42.06,42.11,193452.0,32.6784,32.6939,32.6473,32.6861,193452.0
2015-07-01 15:50:00,42.11,42.2,42.1,42.19,372380.0,32.6861,32.756,32.6784,32.7482,372380.0
2015-07-02 09:30:00,42.16,42.29,42.04,42.19,158853.0,32.725,32.8259,32.6318,32.7482,158853.0
2015-07-02 09:40:00,42.19,42.21,42.12,42.13,104374.0,32.7482,32.7638,32.6939,32.7017,104374.0
2015-07-02 09:50:00,42.13,42.14,42.06,42.09,122333.0,32.7017,32.7094,32.6473,32.6706,122333.0
2015-07-02 10:00:00,42.09,42.12,42.04,42.08,128232.0,32.6706,32.6939,32.6318,32.6629,128232.0
2015-07-02 10:10:00,42.08,42.12,42.04,42.07,410136.0,32.6629,32.6939,32.6318,32.6551,410136.0
2015-07-02 10:20:00,42.07,42.07,42.01,42.02,45421.0,32.6551,32.6551,32.6085,32.6163,45421.0
2015-07-02 10:30:00,42.02,42.04,41.97,41.98,64792.0,32.6163,32.6318,32.5775,32.5852,64792.0
2015-07-02 10:40:00,41.97,42.01,41.97,41.97,70360.0,32.5775,32.6085,32.5775,32.5775,70360.0
2015-07-02 10:50:00,41.98,42.04,41.95,42.0,63374.0,32.5852,32.6318,32.562,32.6008,63374.0
2015-07-02 11:00:00,41.99,42.0,41.9,41.91,87014.0,32.593,32.6008,32.5231,32.5309,87014.0
2015-07-02 11:10:00,41.91,41.93,41.87,41.93,95766.0,32.5309,32.5464,32.4999,32.5464,95766.0
2015-07-02 11:20:00,41.94,41.94,41.9,41.91,71723.0,32.5542,32.5542,32.5231,32.5309,71723.0
2015-07-02 11:30:00,41.9,41.92,41.89,41.89,56767.0,32.5231,32.5387,32.5154,32.5154,56767.0
2015-07-02 11:40:00,41.89,41.9,41.87,41.9,61805.0,32.5154,32.5231,32.4999,32.5231,61805.0
2015-07-02 11:50:00,41.9,41.9,41.84,41.85,107284.0,32.5231,32.5231,32.4766,32.4843,107284.0
2015-07-02 12:00:00,41.85,41.86,41.81,41.82,106795.0,32.4843,32.4921,32.4533,32.461,106795.0
2015-07-02 12:10:00,41.83,41.83,41.76,41.76,62183.0,32.4688,32.4688,32.4145,32.4145,62183.0
2015-07-02 12:20:00,41.76,41.77,41.72,41.73,90782.0,32.4145,32.4222,32.3834,32.3912,90782.0
2015-07-02 12:30:00,41.73,41.74,41.7,41.7,54177.0,32.3912,32.3989,32.3679,32.3679,54177.0
2015-07-02 12:40:00,41.7,41.74,41.7,41.71,48903.0,32.3679,32.3989,32.3679,32.3757,48903.0
2015-07-02 12:50:00,41.71,41.71,41.67,41.69,42162.0,32.3757,32.3757,32.3446,32.3601,42162.0
2015-07-02 13:00:00,41.68,41.69,41.62,41.63,123691.0,32.3524,32.3601,32.3058,32.3136,123691.0
2015-07-02 13:10:00,41.62,41.63,41.59,41.6,78171.0,32.3058,32.3136,32.2825,32.2903,78171.0
2015-07-02 13:20:00,41.59,41.63,41.59,41.62,71732.0,32.2825,32.3136,32.2825,32.3058,71732.0
2015-07-02 13:30:00,41.61,41.64,41.61,41.62,55511.0,32.298,32.3213,32.298,32.3058,55511.0
2015-07-02 13:40:00,41.62,41.67,41.61,41.65,49359.0,32.3058,32.3446,32.298,32.3291,49359.0
2015-07-02 13:50:00,41.65,41.66,41.61,41.61,66479.0,32.3291,32.3369,32.298,32.298,66479.0
2015-07-02 14:00:00,41.61,41.64,41.6,41.63,74367.0,32.298,32.3213,32.2903,32.3136,74367.0
2015-07-02 14:10:00,41.63,41.64,41.59,41.64,67615.0,32.3136,32.3213,32.2825,32.3213,67615.0
2015-07-02 14:20:00,41.64,41.66,41.63,41.63,46298.0,32.3213,32.3369,32.3136,32.3136,46298.0
2015-07-02 14:30:00,41.64,41.7,41.62,41.69,62711.0,32.3213,32.3679,32.3058,32.3601,62711.0
2015-07-02 14:40:00,41.69,41.7,41.65,41.7,55508.0,32.3601,32.3679,32.3291,32.3679,55508.0
2015-07-02 14:50:00,41.7,41.75,41.68,41.75,78934.0,32.3679,32.4067,32.3524,32.4067,78934.0
2015-07-02 15:00:00,41.75,41.79,41.73,41.75,94314.0,32.4067,32.4378,32.3912,32.4067,94314.0
2015-07-02 15:10:00,41.75,41.79,41.74,41.75,118845.0,32.4067,32.4378,32.3989,32.4067,118845.0
2015-07-02 15:20:00,41.75,41.84,41.74,41.84,94963.0,32.4067,32.4766,32.3989,32.4766,94963.0
2015-07-02 15:30:00,41.84,41.84,41.76,41.77,137381.0,32.4766,32.4766,32.4145,32.4222,137381.0
2015-07-02 15:40:00,41.77,41.81,41.76,41.79,164457.0,32.4222,32.4533,32.4145,32.4378,164457.0
2015-07-02 15:50:00,41.79,41.83,41.74,41.79,489650.0,32.4378,32.4688,32.3989,32.4378,489650.0
2015-07-06 09:30:00,41.32,41.46,41.22,41.24,233008.0,32.0729,32.1816,31.9953,32.0108,233008.0
2015-07-06 09:40:00,41.23,41.39,41.21,41.34,122058.0,32.0031,32.1273,31.9876,32.0885,122058.0
2015-07-06 09:50:00,41.34,41.48,41.34,41.44,73988.0,32.0885,32.1971,32.0885,32.1661,73988.0
2015-07-06 10:00:00,41.43,41.43,41.35,41.39,97274.0,32.1583,32.1583,32.0962,32.1273,97274.0
2015-07-06 10:10:00,41.39,41.39,41.3,41.36,216659.0,32.1273,32.1273,32.0574,32.104,216659.0
2015-07-06 10:20:00,41.35,41.36,41.3,41.31,161695.0,32.0962,32.104,32.0574,32.0652,161695.0
2015-07-06 10:30:00,41.32,41.4,41.31,41.37,145825.0,32.0729,32.135,32.0652,32.1118,145825.0
2015-07-06 10:40:00,41.38,41.54,41.37,41.49,112774.0,32.1195,32.2437,32.1118,32.2049,112774.0
2015-07-06 10:50:00,41.49,41.51,41.43,41.43,91298.0,32.2049,32.2204,32.1583,32.1583,91298.0
2015-07-06 11:00:00,41.44,41.5,41.44,41.46,111738.0,32.1661,32.2127,32.1661,32.1816,111738.0
2015-07-06 11:10:00,41.45,41.46,41.39,41.39,75185.0,32.1738,32.1816,32.1273,32.1273,75185.0
2015-07-06 11:20:00,41.39,41.44,41.37,41.44,106188.0,32.1273,32.1661,32.1118,32.1661,106188.0
2015-07-06 11:30:00,41.44,41.45,41.4,41.44,102119.0,32.1661,32.1738,32.135,32.1661,102119.0
2015-07-06 11:40:00,41.43,41.49,41.43,41.46,52812.0,32.1583,32.2049,32.1583,32.1816,52812.0
2015-07-06 11:50:00,41.46,41.52,41.44,41.51,65663.0,32.1816,32.2282,32.1661,32.2204,65663.0
2015-07-06 12:00:00,41.51,41.52,41.46,41.48,83985.0,32.2204,32.2282,32.1816,32.1971,83985.0
2015-07-06 12:10:00,41.48,41.48,41.43,41.45,111792.0,32.1971,32.1971,32.1583,32.1738,111792.0
2015-07-06 12:20:00,41.46,41.5,41.44,41.47,89537.0,32.1816,32.2127,32.1661,32.1894,89537.0
2015-07-06 12:30:00,41.46,41.47,41.39,41.39,66574.0,32.1816,32.1894,32.1273,32.1273,66574.0
2015-07-06 12:40:00,41.39,41.43,41.38,41.43,79635.0,32.1273,32.1583,32.1195,32.1583,79635.0
2015-07-06 12:50:00,41.43,41.48,41.41,41.47,68824.0,32.1583,32.1971,32.1428,32.1894,68824.0
2015-07-06 13:00:00,41.48,41.51,41.47,41.47,47661.0,32.1971,32.2204,32.1894,32.1894,47661.0
2015-07-06 13:10:00,41.48,41.49,41.4,41.4,49498.0,32.1971,32.2049,32.135,32.135,49498.0
2015-07-06 13:20:00,41.41,41.41,41.38,41.39,60548.0,32.1428,32.1428,32.1195,32.1273,60548.0
2015-07-06 13:30:00,41.4,41.4,41.35,41.36,67951.0,32.135,32.135,32.0962,32.104,67951.0
2015-07-06 13:40:00,41.35,41.36,41.3,41.34,124149.0,32.0962,32.104,32.0574,32.0885,124149.0
2015-07-06 13:50:00,41.34,41.37,41.33,41.34,64852.0,32.0885,32.1118,32.0807,32.0885,64852.0
2015-07-06 14:00:00,41.33,41.37,41.3,41.35,85118.0,32.0807,32.1118,32.0574,32.0962,85118.0
2015-07-06 14:10:00,41.36,41.4,41.35,41.38,90172.0,32.104,32.135,32.0962,32.1195,90172.0
2015-07-06 14:20:00,41.39,41.39,41.34,41.34,81421.0,32.1273,32.1273,32.0885,32.0885,81421.0
2015-07-06 14:30:00,41.34,41.4,41.33,41.38,98597.0,32.0885,32.135,32.0807,32.1195,98597.0
2015-07-06 14:40:00,41.38,41.42,41.34,41.41,72293.0,32.1195,32.1506,32.0885,32.1428,72293.0
2015-07-06 14:50:00,41.41,41.43,41.37,41.38,87564.0,32.1428,32.1583,32.1118,32.1195,87564.0
2015-07-06 15:00:00,41.38,41.41,41.38,41.41,88486.0,32.1195,32.1428,32.1195,32.1428,88486.0
2015-07-06 15:10:00,41.4,41.46,41.39,41.44,120243.0,32.135,32.1816,32.1273,32.1661,120243.0
2015-07-06 15:20:00,41.45,41.48,41.44,41.46,127633.0,32.1738,32.1971,32.1661,32.1816,127633.0
2015-07-06 15:30:00,41.47,41.55,41.46,41.51,186723.0,32.1894,32.2515,32.1816,32.2204,186723.0
2015-07-06 15:40:00,41.52,41.55,41.48,41.55,173150.0,32.2282,32.2515,32.1971,32.2515,173150.0
2015-07-06 15:50:00,41.55,41.62,41.54,41.55,505197.0,32.2515,32.3058,32.2437,32.2515,505197.0
2015-07-07 09:30:00,41.53,41.75,41.4,41.44,203713.0,32.2359,32.4067,32.135,32.1661,203713.0
2015-07-07 09:40:00,41.43,41.43,41.3,41.38,132775.0,32.1583,32.1583,32.0574,32.1195,132775.0
2015-07-07 09:50:00,41.39,41.39,41.2,41.26,111262.0,32.1273,32.1273,31.9798,32.0264,111262.0
2015-07-07 10:00:00,41.27,41.27,41.09,41.14,116237.0,32.0341,32.0341,31.8944,31.9332,116237.0
2015-07-07 10:10:00,41.14,41.2,41.06,41.12,82006.0,31.9332,31.9798,31.8711,31.9177,82006.0
2015-07-07 10:20:00,41.12,41.14,40.99,41.03,75425.0,31.9177,31.9332,31.8168,31.8478,75425.0
2015-07-07 10:30:00,41.03,41.05,40.92,40.95,150127.0,31.8478,31.8634,31.7625,31.7857,150127.0
2015-07-07 10:40:00,40.94,40.98,40.88,40.96,139028.0,31.778,31.809,31.7314,31.7935,139028.0
2015-07-07 10:50:00,40.97,41.05,40.96,40.97,98738.0,31.8013,31.8634,31.7935,31.8013,98738.0
2015-07-07 11:00:00,40.97,40.98,40.87,40.87,62848.0,31.8013,31.809,31.7236,31.7236,62848.0
2015-07-07 11:10:00,40.88,40.98,40.88,40.97,70594.0,31.7314,31.809,31.7314,31.8013,70594.0
2015-07-07 11:20:00,40.97,40.97,40.81,40.82,79611.0,31.8013,31.8013,31.6771,31.6848,79611.0
2015-07-07 11:30:00,40.81,40.87,40.76,40.82,186906.0,31.6771,31.7236,31.6383,31.6848,186906.0
2015-07-07 11:40:00,40.82,40.92,40.82,40.89,95123.0,31.6848,31.7625,31.6848,31.7392,95123.0
2015-07-07 11:50:00,40.89,41.02,40.84,40.98,95353.0,31.7392,31.8401,31.7004,31.809,95353.0
2015-07-07 12:00:00,40.98,40.99,40.92,40.94,51535.0,31.809,31.8168,31.7625,31.778,51535.0
2015-07-07 12:10:00,40.94,40.95,40.9,40.91,46941.0,31.778,31.7857,31.7469,31.7547,46941.0
2015-07-07 12:20:00,40.91,40.96,40.91,40.95,60150.0,31.7547,31.7935,31.7547,31.7857,60150.0
2015-07-07 12:30:00,40.95,41.0,40.93,40.98,130279.0,31.7857,31.8246,31.7702,31.809,130279.0
2015-07-07 12:40:00,40.97,41.03,40.94,41.0,39860.0,31.8013,31.8478,31.778,31.8246,39860.0
2015-07-07 12:50:00,41.01,41.15,41.01,41.12,57010.0,31.8323,31.941,31.8323,31.9177,57010.0
2015-07-07 13:00:00,41.13,41.15,41.05,41.1,61947.0,31.9255,31.941,31.8634,31.9022,61947.0
2015-07-07 13:10:00,41.1,41.24,41.08,41.15,75256.0,31.9022,32.0108,31.8866,31.941,75256.0
2015-07-07 13:20:00,41.16,41.18,41.1,41.17,58452.0,31.9487,31.9643,31.9022,31.9565,58452.0
2015-07-07 13:30:00,41.18,41.21,41.13,41.18,118601.0,31.9643,31.9876,31.9255,31.9643,118601.0
2015-07-07 13:40:00,41.19,41.23,41.15,41.21,70194.0,31.972,32.0031,31.941,31.9876,70194.0
2015-07-07 13:50:00,41.22,41.22,41.11,41.13,75066.0,31.9953,31.9953,31.9099,31.9255,75066.0
2015-07-07 14:00:00,41.14,41.15,41.12,41.13,42460.0,31.9332,31.941,31.9177,31.9255,42460.0
2015-07-07 14:10:00,41.14,41.19,41.08,41.08,129755.0,31.9332,31.972,31.8866,31.8866,129755.0
2015-07-07 14:20:00,41.08,41.1,41.04,41.08,57381.0,31.8866,31.9022,31.8556,31.8866,57381.0
2015-07-07 14:30:00,41.08,41.16,41.07,41.16,66118.0,31.8866,31.9487,31.8789,31.9487,66118.0
2015-07-07 14:40:00,41.16,41.35,41.16,41.3,124114.0,31.9487,32.0962,31.9487,32.0574,124114.0
2015-07-07 14:50:00,41.3,41.44,41.28,41.42,73991.0,32.0574,32.1661,32.0419,32.1506,73991.0
2015-07-07 15:00:00,41.43,41.46,41.37,41.41,102939.0,32.1583,32.1816,32.1118,32.1428,102939.0
2015-07-07 15:10:00,41.41,41.43,41.37,41.43,203894.0,32.1428,32.1583,32.1118,32.1583,203894.0
2015-07-07 15:20:00,41.42,41.5,41.4,41.46,151699.0,32.1506,32.2127,32.135,32.1816,151699.0
2015-07-07 15:30:00,41.47,41.54,41.46,41.48,103039.0,32.1894,32.2437,32.1816,32.1971,103039.0
2015-07-07 15:40:00,41.47,41.5,41.44,41.49,121961.0,32.1894,32.2127,32.1661,32.2049,121961.0
2015-07-07 15:50:00,41.49,41.57,41.49,41.56,362001.0,32.2049,32.267,32.2049,32.2592,362001.0
2015-07-08 09:30:00,41.21,41.29,41.07,41.16,123437.0,31.9876,32.0497,31.8789,31.9487,123437.0
2015-07-08 09:40:00,41.16,41.17,40.82,40.86,129554.0,31.9487,31.9565,31.6848,31.7159,129554.0
2015-07-08 09:50:00,40.85,40.93,40.79,40.9,136693.0,31.7081,31.7702,31.6615,31.7469,136693.0
2015-07-08 10:00:00,40.9,40.92,40.85,40.91,133171.0,31.7469,31.7625,31.7081,31.7547,133171.0
2015-07-08 10:10:00,40.9,40.9,40.83,40.87,206877.0,31.7469,31.7469,31.6926,31.7236,206877.0
2015-07-08 10:20:00,40.87,40.87,40.81,40.83,150878.0,31.7236,31.7236,31.6771,31.6926,150878.0
2015-07-08 10:30:00,40.83,40.85,40.75,40.84,99836.0,31.6926,31.7081,31.6305,31.7004,99836.0
2015-07-08 10:40:00,40.84,40.88,40.82,40.87,110438.0,31.7004,31.7314,31.6848,31.7236,110438.0
2015-07-08 10:50:00,40.87,40.95,40.87,40.88,96502.0,31.7236,31.7857,31.7236,31.7314,96502.0
2015-07-08 11:00:00,40.88,40.9,40.81,40.82,82215.0,31.7314,31.7469,31.6771,31.6848,82215.0
2015-07-08 11:10:00,40.81,40.84,40.79,40.84,86927.0,31.6771,31.7004,31.6615,31.7004,86927.0
2015-07-08 11:20:00,40.83,40.85,40.79,40.81,63899.0,31.6926,31.7081,31.6615,31.6771,63899.0
2015-07-08 11:30:00,40.81,40.86,40.8,40.84,61979.0,31.6771,31.7159,31.6693,31.7004,61979.0
2015-07-08 11:40:00,40.83,40.84,40.78,40.8,68216.0,31.6926,31.7004,31.6538,31.6693,68216.0
2015-07-08 11:50:00,40.8,40.81,40.72,40.76,72318.0,31.6693,31.6771,31.6072,31.6383,72318.0
2015-07-08 12:00:00,40.76,40.81,40.73,40.77,52056.0,31.6383,31.6771,31.615,31.646,52056.0
2015-07-08 12:10:00,40.77,40.8,40.73,40.8,76987.0,31.646,31.6693,31.615,31.6693,76987.0
2015-07-08 12:20:00,40.8,40.85,40.8,40.83,60436.0,31.6693,31.7081,31.6693,31.6926,60436.0
2015-07-08 12:30:00,40.83,40.84,40.79,40.8,50415.0,31.6926,31.7004,31.6615,31.6693,50415.0
2015-07-08 12:40:00,40.8,40.83,40.78,40.82,66470.0,31.6693,31.6926,31.6538,31.6848,66470.0
2015-07-08 12:50:00,40.83,40.9,40.79,40.9,51033.0,31.6926,31.7469,31.6615,31.7469,51033.0
2015-07-08 13:00:00,40.89,40.9,40.83,40.86,37623.0,31.7392,31.7469,31.6926,31.7159,37623.0
2015-07-08 13:10:00,40.86,40.94,40.85,40.88,60540.0,31.7159,31.778,31.7081,31.7314,60540.0
2015-07-08 13:20:00,40.89,40.92,40.86,40.92,64755.0,31.7392,31.7625,31.7159,31.7625,64755.0
2015-07-08 13:30:00,40.92,40.92,40.86,40.89,59637.0,31.7625,31.7625,31.7159,31.7392,59637.0
2015-07-08 13:40:00,40.88,40.9,40.85,40.89,48873.0,31.7314,31.7469,31.7081,31.7392,48873.0
2015-07-08 13:50:00,40.89,40.92,40.86,40.86,58112.0,31.7392,31.7625,31.7159,31.7159,58112.0
2015-07-08 14:00:00,40.87,40.92,40.82,40.86,137297.0,31.7236,31.7625,31.6848,31.7159,137297.0
2015-07-08 14:10:00,40.86,40.87,40.75,40.75,81429.0,31.7159,31.7236,31.6305,31.6305,81429.0
2015-07-08 14:20:00,40.76,40.81,40.73,40.77,80652.0,31.6383,31.6771,31.615,31.646,80652.0
2015-07-08 14:30:00,40.76,40.77,40.68,40.69,83743.0,31.6383,31.646,31.5762,31.5839,83743.0
2015-07-08 14:40:00,40.69,40.7,40.54,40.55,113939.0,31.5839,31.5917,31.4675,31.4753,113939.0
2015-07-08 14:50:00,40.55,40.63,40.52,40.54,173121.0,31.4753,31.5374,31.452,31.4675,173121.0
2015-07-08 15:00:00,40.55,40.67,40.55,40.65,140402.0,31.4753,31.5684,31.4753,31.5529,140402.0
2015-07-08 15:10:00,40.65,40.73,40.62,40.63,134574.0,31.5529,31.615,31.5296,31.5374,134574.0
2015-07-08 15:20:00,40.64,40.68,40.58,40.58,150072.0,31.5451,31.5762,31.4985,31.4985,150072.0
2015-07-08 15:30:00,40.58,40.7,40.57,40.68,137544.0,31.4985,31.5917,31.4908,31.5762,137544.0
2015-07-08 15:40:00,40.67,40.73,40.6,40.67,199541.0,31.5684,31.615,31.5141,31.5684,199541.0
2015-07-08 15:50:00,40.66,40.67,40.55,40.55,419057.0,31.5606,31.5684,31.4753,31.4753,419057.0
2015-07-09 09:30:00,41.03,41.3,40.96,41.16,380974.0,31.8478,32.0574,31.7935,31.9487,380974.0
2015-07-09 09:40:00,41.17,41.19,41.06,41.13,206538.0,31.9565,31.972,31.8711,31.9255,206538.0
2015-07-09 09:50:00,41.12,41.17,41.09,41.11,135466.0,31.9177,31.9565,31.8944,31.9099,135466.0
2015-07-09 10:00:00,41.12,41.14,41.06,41.06,168474.0,31.9177,31.9332,31.8711,31.8711,168474.0
2015-07-09 10:10:00,41.06,41.13,41.06,41.09,160655.0,31.8711,31.9255,31.8711,31.8944,160655.0
2015-07-09 10:20:00,41.09,41.09,40.97,40.98,93847.0,31.8944,31.8944,31.8013,31.809,93847.0
2015-07-09 10:30:00,40.98,41.06,40.98,41.0,78106.0,31.809,31.8711,31.809,31.8246,78106.0
2015-07-09 10:40:00,41.0,41.08,40.97,41.06,92782.0,31.8246,31.8866,31.8013,31.8711,92782.0
2015-07-09 10:50:00,41.06,41.09,41.01,41.07,85818.0,31.8711,31.8944,31.8323,31.8789,85818.0
2015-07-09 11:00:00,41.07,41.16,41.03,41.14,106478.0,31.8789,31.9487,31.8478,31.9332,106478.0
2015-07-09 11:10:00,41.15,41.21,41.12,41.18,184408.0,31.941,31.9876,31.9177,31.9643,184408.0
2015-07-09 11:20:00,41.18,41.2,41.12,41.16,158828.0,31.9643,31.9798,31.9177,31.9487,158828.0
2015-07-09 11:30:00,41.16,41.2,41.1,41.12,114069.0,31.9487,31.9798,31.9022,31.9177,114069.0
2015-07-09 11:40:00,41.12,41.14,41.08,41.09,74786.0,31.9177,31.9332,31.8866,31.8944,74786.0
2015-07-09 11:50:00,41.1,41.1,41.0,41.01,31123.0,31.9022,31.9022,31.8246,31.8323,31123.0
2015-07-09 12:00:00,41.01,41.04,40.95,40.98,47285.0,31.8323,31.8556,31.7857,31.809,47285.0
2015-07-09 12:10:00,40.97,40.99,40.94,40.95,84271.0,31.8013,31.8168,31.778,31.7857,84271.0
2015-07-09 12:20:00,40.95,40.95,40.89,40.9,58786.0,31.7857,31.7857,31.7392,31.7469,58786.0
2015-07-09 12:30:00,40.89,40.92,40.86,40.86,24997.0,31.7392,31.7625,31.7159,31.7159,24997.0
2015-07-09 12:40:00,40.86,40.9,40.83,40.88,77877.0,31.7159,31.7469,31.6926,31.7314,77877.0
2015-07-09 12:50:00,40.87,40.93,40.87,40.91,32287.0,31.7236,31.7702,31.7236,31.7547,32287.0
2015-07-09 13:00:00,40.91,40.93,40.87,40.93,85061.0,31.7547,31.7702,31.7236,31.7702,85061.0
2015-07-09 13:10:00,40.92,40.96,40.92,40.95,72805.0,31.7625,31.7935,31.7625,31.7857,72805.0
2015-07-09 13:20:00,40.95,40.97,40.91,40.94,64805.0,31.7857,31.8013,31.7547,31.778,64805.0
2015-07-09 13:30:00,40.94,41.01,40.92,41.01,69557.0,31.778,31.8323,31.7625,31.8323,69557.0
2015-07-09 13:40:00,41.01,41.01,40.97,40.99,39376.0,31.8323,31.8323,31.8013,31.8168,39376.0
2015-07-09 13:50:00,41.0,41.03,40.99,41.02,68196.0,31.8246,31.8478,31.8168,31.8401,68196.0
2015-07-09 14:00:00,41.02,41.02,40.99,41.0,53382.0,31.8401,31.8401,31.8168,31.8246,53382.0
2015-07-09 14:10:00,40.99,41.0,40.94,40.96,67095.0,31.8168,31.8246,31.778,31.7935,67095.0
2015-07-09 14:20:00,40.95,40.97,40.93,40.97,53938.0,31.7857,31.8013,31.7702,31.8013,53938.0
2015-07-09 14:30:00,40.96,41.02,40.94,41.02,76684.0,31.7935,31.8401,31.778,31.8401,76684.0
2015-07-09 14:40:00,41.01,41.02,40.97,40.97,72249.0,31.8323,31.8401,31.8013,31.8013,72249.0
2015-07-09 14:50:00,40.97,41.06,40.97,41.01,122338.0,31.8013,31.8711,31.8013,31.8323,122338.0
2015-07-09 15:00:00,41.01,41.1,41.0,41.1,142455.0,31.8323,31.9022,31.8246,31.9022,142455.0
2015-07-09 15:10:00,41.1,41.1,41.03,41.07,69592.0,31.9022,31.9022,31.8478,31.8789,69592.0
2015-07-09 15:20:00,41.06,41.08,41.02,41.03,95736.0,31.8711,31.8866,31.8401,31.8478,95736.0
2015-07-09 15:30:00,41.03,41.05,40.97,41.0,175295.0,31.8478,31.8634,31.8013,31.8246,175295.0
2015-07-09 15:40:00,40.99,41.08,40.97,41.07,167837.0,31.8168,31.8866,31.8013,31.8789,167837.0
2015-07-09 15:50:00,41.07,41.11,41.0,41.0,687879.0,31.8789,31.9099,31.8246,31.8246,687879.0
2015-07-10 09:30:00,41.49,41.76,41.46,41.61,252012.0,32.2049,32.4145,32.1816,32.298,252012.0
2015-07-10 09:40:00,41.63,41.68,41.55,41.63,189504.0,32.3136,32.3524,32.2515,32.3136,189504.0
2015-07-10 09:50:00,41.63,41.66,41.51,41.51,73472.0,32.3136,32.3369,32.2204,32.2204,73472.0
2015-07-10 10:00:00,41.52,41.66,41.52,41.62,169168.0,32.2282,32.3369,32.2282,32.3058,169168.0
2015-07-10 10:10:00,41.62,41.62,41.53,41.54,112868.0,32.3058,32.3058,32.2359,32.2437,112868.0
2015-07-10 10:20:00,41.54,41.55,41.5,41.53,60527.0,32.2437,32.2515,32.2127,32.2359,60527.0
2015-07-10 10:30:00,41.54,41.56,41.43,41.43,75127.0,32.2437,32.2592,32.1583,32.1583,75127.0
2015-07-10 10:40:00,41.43,41.43,41.38,41.42,72778.0,32.1583,32.1583,32.1195,32.1506,72778.0
2015-07-10 10:50:00,41.43,41.54,41.41,41.51,126026.0,32.1583,32.2437,32.1428,32.2204,126026.0
2015-07-10 11:00:00,41.5,41.63,41.49,41.6,179801.0,32.2127,32.3136,32.2049,32.2903,179801.0
2015-07-10 11:10:00,41.6,41.6,41.54,41.58,56535.0,32.2903,32.2903,32.2437,32.2748,56535.0
2015-07-10 11:20:00,41.58,41.62,41.56,41.6,73163.0,32.2748,32.3058,32.2592,32.2903,73163.0
2015-07-10 11:30:00,41.6,41.62,41.55,41.6,79123.0,32.2903,32.3058,32.2515,32.2903,79123.0
2015-07-10 11:40:00,41.59,41.72,41.58,41.7,160476.0,32.2825,32.3834,32.2748,32.3679,160476.0
2015-07-10 11:50:00,41.71,41.72,41.66,41.66,77192.0,32.3757,32.3834,32.3369,32.3369,77192.0
2015-07-10 12:00:00,41.66,41.68,41.6,41.65,61045.0,32.3369,32.3524,32.2903,32.3291,61045.0
2015-07-10 12:10:00,41.65,41.65,41.58,41.58,78077.0,32.3291,32.3291,32.2748,32.2748,78077.0
2015-07-10 12:20:00,41.58,41.63,41.58,41.63,62872.0,32.2748,32.3136,32.2748,32.3136,62872.0
2015-07-10 12:30:00,41.63,41.64,41.56,41.64,92689.0,32.3136,32.3213,32.2592,32.3213,92689.0
2015-07-10 12:40:00,41.64,41.64,41.57,41.6,32420.0,32.3213,32.3213,32.267,32.2903,32420.0
2015-07-10 12:50:00,41.59,41.63,41.57,41.6,58041.0,32.2825,32.3136,32.267,32.2903,58041.0
2015-07-10 13:00:00,41.59,41.64,41.54,41.59,57705.0,32.2825,32.3213,32.2437,32.2825,57705.0
2015-07-10 13:10:00,41.59,41.61,41.55,41.6,69489.0,32.2825,32.298,32.2515,32.2903,69489.0
2015-07-10 13:20:00,41.59,41.65,41.58,41.65,33102.0,32.2825,32.3291,32.2748,32.3291,33102.0
2015-07-10 13:30:00,41.65,41.65,41.6,41.64,57598.0,32.3291,32.3291,32.2903,32.3213,57598.0
2015-07-10 13:40:00,41.62,41.64,41.59,41.59,54873.0,32.3058,32.3213,32.2825,32.2825,54873.0
2015-07-10 13:50:00,41.58,41.61,41.57,41.6,41250.0,32.2748,32.298,32.267,32.2903,41250.0
2015-07-10 14:00:00,41.61,41.66,41.58,41.66,61963.0,32.298,32.3369,32.2748,32.3369,61963.0
2015-07-10 14:10:00,41.66,41.74,41.64,41.73,104603.0,32.3369,32.3989,32.3213,32.3912,104603.0
2015-07-10 14:20:00,41.73,41.74,41.66,41.69,56111.0,32.3912,32.3989,32.3369,32.3601,56111.0
2015-07-10 14:30:00,41.69,41.74,41.68,41.73,73560.0,32.3601,32.3989,32.3524,32.3912,73560.0
2015-07-10 14:40:00,41.74,41.76,41.72,41.75,75900.0,32.3989,32.4145,32.3834,32.4067,75900.0
2015-07-10 14:50:00,41.75,41.76,41.73,41.76,90633.0,32.4067,32.4145,32.3912,32.4145,90633.0
2015-07-10 15:00:00,41.75,41.78,41.71,41.72,88699.0,32.4067,32.43,32.3757,32.3834,88699.0
2015-07-10 15:10:00,41.72,41.81,41.72,41.78,137499.0,32.3834,32.4533,32.3834,32.43,137499.0
2015-07-10 15:20:00,41.78,41.79,41.71,41.72,103811.0,32.43,32.4378,32.3757,32.3834,103811.0
2015-07-10 15:30:00,41.71,41.75,41.69,41.73,107008.0,32.3757,32.4067,32.3601,32.3912,107008.0
2015-07-10 15:40:00,41.73,41.75,41.69,41.72,194750.0,32.3912,32.4067,32.3601,32.3834,194750.0
2015-07-10 15:50:00,41.72,41.76,41.7,41.7,558484.0,32.3834,32.4145,32.3679,32.3679,558484.0
2015-07-13 09:30:00,41.85,42.15,41.83,42.07,345577.0,32.4843,32.7172,32.4688,32.6551,345577.0
2015-07-13 09:40:00,42.07,42.23,42.0,42.23,241259.0,32.6551,32.7793,32.6008,32.7793,241259.0
2015-07-13 09:50:00,42.23,42.25,42.05,42.09,71512.0,32.7793,32.7948,32.6396,32.6706,71512.0
2015-07-13 10:00:00,42.09,42.12,42.03,42.09,132602.0,32.6706,32.6939,32.624,32.6706,132602.0
2015-07-13 10:10:00,42.09,42.15,42.06,42.11,123227.0,32.6706,32.7172,32.6473,32.6861,123227.0
2015-07-13 10:20:00,42.11,42.16,42.1,42.11,119740.0,32.6861,32.725,32.6784,32.6861,119740.0
2015-07-13 10:30:00,42.11,42.17,42.1,42.16,90564.0,32.6861,32.7327,32.6784,32.725,90564.0
2015-07-13 10:40:00,42.16,42.18,42.13,42.16,95411.0,32.725,32.7405,32.7017,32.725,95411.0
2015-07-13 10:50:00,42.17,42.27,42.15,42.25,171727.0,32.7327,32.8103,32.7172,32.7948,171727.0
2015-07-13 11:00:00,42.26,42.27,42.16,42.19,66371.0,32.8026,32.8103,32.725,32.7482,66371.0
2015-07-13 11:10:00,42.19,42.21,42.15,42.19,131736.0,32.7482,32.7638,32.7172,32.7482,131736.0
2015-07-13 11:20:00,42.19,42.25,42.18,42.25,85423.0,32.7482,32.7948,32.7405,32.7948,85423.0
2015-07-13 11:30:00,42.25,42.25,42.18,42.19,93787.0,32.7948,32.7948,32.7405,32.7482,93787.0
2015-07-13 11:40:00,42.18,42.2,42.17,42.17,62998.0,32.7405,32.756,32.7327,32.7327,62998.0
2015-07-13 11:50:00,42.18,42.21,42.16,42.19,60018.0,32.7405,32.7638,32.725,32.7482,60018.0
2015-07-13 12:00:00,42.18,42.2,42.14,42.16,96071.0,32.7405,32.756,32.7094,32.725,96071.0
2015-07-13 12:10:00,42.16,42.18,42.16,42.16,66267.0,32.725,32.7405,32.725,32.725,66267.0
2015-07-13 12:20:00,42.17,42.18,42.14,42.18,73829.0,32.7327,32.7405,32.7094,32.7405,73829.0
2015-07-13 12:30:00,42.17,42.2,42.14,42.15,70738.0,32.7327,32.756,32.7094,32.7172,70738.0
2015-07-13 12:40:00,42.15,42.21,42.13,42.19,88788.0,32.7172,32.7638,32.7017,32.7482,88788.0
2015-07-13 12:50:00,42.19,42.21,42.13,42.13,82312.0,32.7482,32.7638,32.7017,32.7017,82312.0
2015-07-13 13:00:00,42.13,42.21,42.12,42.2,78900.0,32.7017,32.7638,32.6939,32.756,78900.0
2015-07-13 13:10:00,42.21,42.21,42.17,42.2,75844.0,32.7638,32.7638,32.7327,32.756,75844.0
2015-07-13 13:20:00,42.2,42.2,42.17,42.18,62843.0,32.756,32.756,32.7327,32.7405,62843.0
2015-07-13 13:30:00,42.18,42.23,42.16,42.22,62768.0,32.7405,32.7793,32.725,32.7715,62768.0
2015-07-13 13:40:00,42.23,42.23,42.19,42.2,72833.0,32.7793,32.7793,32.7482,32.756,72833.0
2015-07-13 13:50:00,42.21,42.24,42.2,42.22,73786.0,32.7638,32.7871,32.756,32.7715,73786.0
2015-07-13 14:00:00,42.23,42.24,42.22,42.24,32995.0,32.7793,32.7871,32.7715,32.7871,32995.0
2015-07-13 14:10:00,42.23,42.26,42.23,42.24,162910.0,32.7793,32.8026,32.7793,32.7871,162910.0
2015-07-13 14:20:00,42.25,42.26,42.21,42.23,74732.0,32.7948,32.8026,32.7638,32.7793,74732.0
2015-07-13 14:30:00,42.24,42.25,42.22,42.24,87075.0,32.7871,32.7948,32.7715,32.7871,87075.0
2015-07-13 14:40:00,42.25,42.29,42.24,42.27,242015.0,32.7948,32.8259,32.7871,32.8103,242015.0
2015-07-13 14:50:00,42.27,42.39,42.25,42.35,844965.0,32.8103,32.9035,32.7948,32.8724,844965.0
2015-07-13 15:00:00,42.35,42.42,42.34,42.38,287394.0,32.8724,32.9268,32.8647,32.8957,287394.0
2015-07-13 15:10:00,42.38,42.4,42.37,42.38,178004.0,32.8957,32.9112,32.888,32.8957,178004.0
2015-07-13 15:20:00,42.39,42.43,42.38,42.41,382379.0,32.9035,32.9345,32.8957,32.919,382379.0
2015-07-13 15:30:00,42.41,42.46,42.4,42.44,234251.0,32.919,32.9578,32.9112,32.9423,234251.0
2015-07-13 15:40:00,42.45,42.5,42.43,42.47,516916.0,32.9501,32.9889,32.9345,32.9656,516916.0
2015-07-13 15:50:00,42.48,42.48,42.38,42.38,674235.0,32.9733,32.9733,32.8957,32.8957,674235.0
2015-07-14 09:30:00,42.19,42.35,42.06,42.29,135511.0,32.7482,32.8724,32.6473,32.8259,135511.0
2015-07-14 09:40:00,42.3,42.35,42.21,42.35,131098.0,32.8336,32.8724,32.7638,32.8724,131098.0
2015-07-14 09:50:00,42.34,42.35,42.25,42.27,87932.0,32.8647,32.8724,32.7948,32.8103,87932.0
2015-07-14 10:00:00,42.28,42.32,42.26,42.31,33552.0,32.8181,32.8491,32.8026,32.8414,33552.0
2015-07-14 10:10:00,42.31,42.37,42.3,42.36,54692.0,32.8414,32.888,32.8336,32.8802,54692.0
2015-07-14 10:20:00,42.36,42.45,42.35,42.45,82698.0,32.8802,32.9501,32.8724,32.9501,82698.0
2015-07-14 10:30:00,42.45,42.46,42.41,42.42,63927.0,32.9501,32.9578,32.919,32.9268,63927.0
2015-07-14 10:40:00,42.43,42.44,42.36,42.38,37657.0,32.9345,32.9423,32.8802,32.8957,37657.0
2015-07-14 10:50:00,42.38,42.42,42.37,42.4,44696.0,32.8957,32.9268,32.888,32.9112,44696.0
2015-07-14 11:00:00,42.39,42.42,42.38,42.39,38767.0,32.9035,32.9268,32.8957,32.9035,38767.0
2015-07-14 11:10:00,42.39,42.55,42.38,42.48,121276.0,32.9035,33.0277,32.8957,32.9733,121276.0
2015-07-14 11:20:00,42.49,42.5,42.47,42.49,55029.0,32.9811,32.9889,32.9656,32.9811,55029.0
2015-07-14 11:30:00,42.48,42.5,42.47,42.48,35060.0,32.9733,32.9889,32.9656,32.9733,35060.0
2015-07-14 11:40:00,42.47,42.48,42.41,42.42,40907.0,32.9656,32.9733,32.919,32.9268,40907.0
2015-07-14 11:50:00,42.42,42.47,42.42,42.44,50079.0,32.9268,32.9656,32.9268,32.9423,50079.0
2015-07-14 12:00:00,42.43,42.46,42.4,42.41,29563.0,32.9345,32.9578,32.9112,32.919,29563.0
2015-07-14 12:10:00,42.41,42.42,42.38,42.4,24060.0,32.919,32.9268,32.8957,32.9112,24060.0
2015-07-14 12:20:00,42.41,42.41,42.37,42.38,25400.0,32.919,32.919,32.888,32.8957,25400.0
2015-07-14 12:30:00,42.37,42.4,42.37,42.38,27606.0,32.888,32.9112,32.888,32.8957,27606.0
2015-07-14 12:40:00,42.38,42.39,42.31,42.32,39504.0,32.8957,32.9035,32.8414,32.8491,39504.0
2015-07-14 12:50:00,42.32,42.36,42.31,42.36,49111.0,32.8491,32.8802,32.8414,32.8802,49111.0
2015-07-14 13:00:00,42.36,42.36,42.32,42.34,69814.0,32.8802,32.8802,32.8491,32.8647,69814.0
2015-07-14 13:10:00,42.35,42.38,42.34,42.38,60304.0,32.8724,32.8957,32.8647,32.8957,60304.0
2015-07-14 13:20:00,42.38,42.42,42.36,42.42,50608.0,32.8957,32.9268,32.8802,32.9268,50608.0
2015-07-14 13:30:00,42.42,42.42,42.39,42.42,31538.0,32.9268,32.9268,32.9035,32.9268,31538.0
2015-07-14 13:40:00,42.41,42.44,42.4,42.44,31681.0,32.919,32.9423,32.9112,32.9423,31681.0
2015-07-14 13:50:00,42.44,42.46,42.43,42.46,19772.0,32.9423,32.9578,32.9345,32.9578,19772.0
2015-07-14 14:00:00,42.45,42.46,42.42,42.44,46347.0,32.9501,32.9578,32.9268,32.9423,46347.0
2015-07-14 14:10:00,42.45,42.48,42.42,42.48,35241.0,32.9501,32.9733,32.9268,32.9733,35241.0
2015-07-14 14:20:00,42.48,42.5,42.46,42.49,47401.0,32.9733,32.9889,32.9578,32.9811,47401.0
2015-07-14 14:30:00,42.49,42.5,42.47,42.48,72891.0,32.9811,32.9889,32.9656,32.9733,72891.0
2015-07-14 14:40:00,42.48,42.5,42.47,42.47,28080.0,32.9733,32.9889,32.9656,32.9656,28080.0
2015-07-14 14:50:00,42.48,42.5,42.47,42.49,37306.0,32.9733,32.9889,32.9656,32.9811,37306.0
2015-07-14 15:00:00,42.49,42.52,42.49,42.51,140538.0,32.9811,33.0044,32.9811,32.9966,140538.0
2015-07-14 15:10:00,42.51,42.55,42.5,42.51,145966.0,32.9966,33.0277,32.9889,32.9966,145966.0
2015-07-14 15:20:00,42.51,42.55,42.51,42.54,88756.0,32.9966,33.0277,32.9966,33.0199,88756.0
2015-07-14 15:30:00,42.54,42.54,42.51,42.51,77504.0,33.0199,33.0199,32.9966,32.9966,77504.0
2015-07-14 15:40:00,42.51,42.56,42.51,42.54,345344.0,32.9966,33.0354,32.9966,33.0199,345344.0
2015-07-14 15:50:00,42.54,42.55,42.51,42.53,350477.0,33.0199,33.0277,32.9966,33.0122,350477.0
2015-07-15 09:30:00,42.6,42.75,42.46,42.74,200886.0,33.0665,33.1829,32.9578,33.1752,200886.0
2015-07-15 09:40:00,42.72,42.75,42.63,42.72,143617.0,33.1596,33.1829,33.0898,33.1596,143617.0
2015-07-15 09:50:00,42.71,42.75,42.67,42.74,91709.0,33.1519,33.1829,33.1208,33.1752,91709.0
2015-07-15 10:00:00,42.74,42.75,42.69,42.74,49896.0,33.1752,33.1829,33.1363,33.1752,49896.0
2015-07-15 10:10:00,42.74,42.76,42.72,42.76,91443.0,33.1752,33.1907,33.1596,33.1907,91443.0
2015-07-15 10:20:00,42.76,42.76,42.7,42.73,76874.0,33.1907,33.1907,33.1441,33.1674,76874.0
2015-07-15 10:30:00,42.73,42.76,42.71,42.71,49112.0,33.1674,33.1907,33.1519,33.1519,49112.0
2015-07-15 10:40:00,42.71,42.73,42.66,42.68,31452.0,33.1519,33.1674,33.1131,33.1286,31452.0
2015-07-15 10:50:00,42.69,42.73,42.68,42.71,26968.0,33.1363,33.1674,33.1286,33.1519,26968.0
2015-07-15 11:00:00,42.7,42.73,42.68,42.73,23847.0,33.1441,33.1674,33.1286,33.1674,23847.0
2015-07-15 11:10:00,42.72,42.76,42.68,42.76,42322.0,33.1596,33.1907,33.1286,33.1907,42322.0
2015-07-15 11:20:00,42.75,42.82,42.73,42.81,108464.0,33.1829,33.2373,33.1674,33.2295,108464.0
2015-07-15 11:30:00,42.81,42.81,42.73,42.75,111938.0,33.2295,33.2295,33.1674,33.1829,111938.0
2015-07-15 11:40:00,42.75,42.77,42.71,42.72,40552.0,33.1829,33.1984,33.1519,33.1596,40552.0
2015-07-15 11:50:00,42.72,42.73,42.63,42.65,32194.0,33.1596,33.1674,33.0898,33.1053,32194.0
2015-07-15 12:00:00,42.66,42.71,42.65,42.68,46822.0,33.1131,33.1519,33.1053,33.1286,46822.0
2015-07-15 12:10:00,42.67,42.69,42.66,42.67,38055.0,33.1208,33.1363,33.1131,33.1208,38055.0
2015-07-15 12:20:00,42.66,42.7,42.66,42.7,29415.0,33.1131,33.1441,33.1131,33.1441,29415.0
2015-07-15 12:30:00,42.7,42.74,42.69,42.74,52069.0,33.1441,33.1752,33.1363,33.1752,52069.0
2015-07-15 12:40:00,42.74,42.75,42.72,42.72,30462.0,33.1752,33.1829,33.1596,33.1596,30462.0
2015-07-15 12:50:00,42.72,42.73,42.7,42.72,23874.0,33.1596,33.1674,33.1441,33.1596,23874.0
2015-07-15 13:00:00,42.72,42.79,42.69,42.78,40862.0,33.1596,33.214,33.1363,33.2062,40862.0
2015-07-15 13:10:00,42.77,42.8,42.76,42.8,45544.0,33.1984,33.2217,33.1907,33.2217,45544.0
2015-07-15 13:20:00,42.8,42.8,42.76,42.77,26120.0,33.2217,33.2217,33.1907,33.1984,26120.0
2015-07-15 13:30:00,42.77,42.8,42.76,42.77,48441.0,33.1984,33.2217,33.1907,33.1984,48441.0
2015-07-15 13:40:00,42.77,42.8,42.77,42.78,33086.0,33.1984,33.2217,33.1984,33.2062,33086.0
2015-07-15 13:50:00,42.78,42.8,42.77,42.79,30119.0,33.2062,33.2217,33.1984,33.214,30119.0
2015-07-15 14:00:00,42.79,42.8,42.78,42.8,34426.0,33.214,33.2217,33.2062,33.2217,34426.0
2015-07-15 14:10:00,42.79,42.8,42.77,42.79,57269.0,33.214,33.2217,33.1984,33.214,57269.0
2015-07-15 14:20:00,42.78,42.8,42.77,42.79,38829.0,33.2062,33.2217,33.1984,33.214,38829.0
2015-07-15 14:30:00,42.79,42.79,42.73,42.74,91215.0,33.214,33.214,33.1674,33.1752,91215.0
2015-07-15 14:40:00,42.75,42.75,42.65,42.66,108280.0,33.1829,33.1829,33.1053,33.1131,108280.0
2015-07-15 14:50:00,42.65,42.66,42.58,42.62,67049.0,33.1053,33.1131,33.051,33.082,67049.0
2015-07-15 15:00:00,42.62,42.67,42.62,42.63,36679.0,33.082,33.1208,33.082,33.0898,36679.0
2015-07-15 15:10:00,42.63,42.66,42.62,42.66,60167.0,33.0898,33.1131,33.082,33.1131,60167.0
2015-07-15 15:20:00,42.65,42.69,42.6,42.69,62746.0,33.1053,33.1363,33.0665,33.1363,62746.0
2015-07-15 15:30:00,42.68,42.72,42.66,42.68,116249.0,33.1286,33.1596,33.1131,33.1286,116249.0
2015-07-15 15:40:00,42.68,42.7,42.61,42.63,153207.0,33.1286,33.1441,33.0742,33.0898,153207.0
2015-07-15 15:50:00,42.64,42.68,42.63,42.68,279718.0,33.0975,33.1286,33.0898,33.1286,279718.0
2015-07-16 09:30:00,43.08,43.12,42.89,42.98,134058.0,33.4391,33.4701,33.2916,33.3614,134058.0
2015-07-16 09:40:00,42.98,43.0,42.95,42.98,109465.0,33.3614,33.377,33.3382,33.3614,109465.0
2015-07-16 09:50:00,42.99,43.03,42.95,43.01,126608.0,33.3692,33.4003,33.3382,33.3847,126608.0
2015-07-16 10:00:00,43.01,43.02,42.95,42.98,73290.0,33.3847,33.3925,33.3382,33.3614,73290.0
2015-07-16 10:10:00,42.98,43.01,42.93,42.98,49654.0,33.3614,33.3847,33.3226,33.3614,49654.0
2015-07-16 10:20:00,42.97,43.01,42.97,42.98,67645.0,33.3537,33.3847,33.3537,33.3614,67645.0
2015-07-16 10:30:00,42.98,43.01,42.96,42.96,64738.0,33.3614,33.3847,33.3459,33.3459,64738.0
2015-07-16 10:40:00,42.97,42.98,42.91,42.91,37746.0,33.3537,33.3614,33.3071,33.3071,37746.0
2015-07-16 10:50:00,42.92,42.96,42.92,42.96,33131.0,33.3149,33.3459,33.3149,33.3459,33131.0
2015-07-16 11:00:00,42.96,42.98,42.89,42.9,50970.0,33.3459,33.3614,33.2916,33.2993,50970.0
2015-07-16 11:10:00,42.9,42.91,42.86,42.91,40126.0,33.2993,33.3071,33.2683,33.3071,40126.0
2015-07-16 11:20:00,42.91,42.92,42.87,42.9,36832.0,33.3071,33.3149,33.2761,33.2993,36832.0
2015-07-16 11:30:00,42.91,42.97,42.91,42.97,48166.0,33.3071,33.3537,33.3071,33.3537,48166.0
2015-07-16 11:40:00,42.97,43.0,42.95,42.98,68519.0,33.3537,33.377,33.3382,33.3614,68519.0
2015-07-16 11:50:00,42.98,43.01,42.98,42.98,36648.0,33.3614,33.3847,33.3614,33.3614,36648.0
2015-07-16 12:00:00,42.98,42.98,42.91,42.93,34168.0,33.3614,33.3614,33.3071,33.3226,34168.0
2015-07-16 12:10:00,42.93,42.97,42.93,42.96,30686.0,33.3226,33.3537,33.3226,33.3459,30686.0
2015-07-16 12:20:00,42.96,43.0,42.96,42.99,50917.0,33.3459,33.377,33.3459,33.3692,50917.0
2015-07-16 12:30:00,42.99,43.0,42.97,42.99,26308.0,33.3692,33.377,33.3537,33.3692,26308.0
2015-07-16 12:40:00,42.99,43.0,42.96,42.97,84398.0,33.3692,33.377,33.3459,33.3537,84398.0
2015-07-16 12:50:00,42.97,42.99,42.96,42.99,83760.0,33.3537,33.3692,33.3459,33.3692,83760.0
2015-07-16 13:00:00,42.98,43.0,42.97,42.98,32576.0,33.3614,33.377,33.3537,33.3614,32576.0
2015-07-16 13:10:00,42.97,42.99,42.97,42.98,112394.0,33.3537,33.3692,33.3537,33.3614,112394.0
2015-07-16 13:20:00,42.98,43.01,42.97,43.0,103038.0,33.3614,33.3847,33.3537,33.377,103038.0
2015-07-16 13:30:00,43.0,43.0,42.97,43.0,31303.0,33.377,33.377,33.3537,33.377,31303.0
2015-07-16 13:40:00,43.0,43.0,42.98,43.0,39518.0,33.377,33.377,33.3614,33.377,39518.0
2015-07-16 13:50:00,43.0,43.0,42.98,43.0,50902.0,33.377,33.377,33.3614,33.377,50902.0
2015-07-16 14:00:00,43.0,43.0,42.99,43.0,33695.0,33.377,33.377,33.3692,33.377,33695.0
2015-07-16 14:10:00,42.99,43.0,42.97,42.99,47091.0,33.3692,33.377,33.3537,33.3692,47091.0
2015-07-16 14:20:00,42.98,43.0,42.98,43.0,37291.0,33.3614,33.377,33.3614,33.377,37291.0
2015-07-16 14:30:00,43.0,43.04,42.99,43.02,65607.0,33.377,33.408,33.3692,33.3925,65607.0
2015-07-16 14:40:00,43.02,43.04,42.98,43.0,45344.0,33.3925,33.408,33.3614,33.377,45344.0
2015-07-16 14:50:00,42.99,43.0,42.98,43.0,36436.0,33.3692,33.377,33.3614,33.377,36436.0
2015-07-16 15:00:00,43.0,43.0,42.98,42.98,26696.0,33.377,33.377,33.3614,33.3614,26696.0
2015-07-16 15:10:00,42.98,43.02,42.97,43.0,72569.0,33.3614,33.3925,33.3537,33.377,72569.0
2015-07-16 15:20:00,43.0,43.02,42.97,43.0,147454.0,33.377,33.3925,33.3537,33.377,147454.0
2015-07-16 15:30:00,43.0,43.04,43.0,43.04,87363.0,33.377,33.408,33.377,33.408,87363.0
2015-07-16 15:40:00,43.04,43.05,43.01,43.05,126658.0,33.408,33.4158,33.3847,33.4158,126658.0
2015-07-16 15:50:00,43.05,43.08,43.04,43.07,290398.0,33.4158,33.4391,33.408,33.4313,290398.0
2015-07-17 09:30:00,42.92,43.05,42.89,42.99,240783.0,33.3149,33.4158,33.2916,33.3692,240783.0
2015-07-17 09:40:00,43.0,43.01,42.92,42.98,112494.0,33.377,33.3847,33.3149,33.3614,112494.0
2015-07-17 09:50:00,42.99,43.04,42.96,43.03,59996.0,33.3692,33.408,33.3459,33.4003,59996.0
2015-07-17 10:00:00,43.03,43.04,42.95,43.03,53363.0,33.4003,33.408,33.3382,33.4003,53363.0
2015-07-17 10:10:00,43.02,43.06,42.95,42.96,72276.0,33.3925,33.4235,33.3382,33.3459,72276.0
2015-07-17 10:20:00,42.96,42.96,42.87,42.89,73045.0,33.3459,33.3459,33.2761,33.2916,73045.0
2015-07-17 10:30:00,42.88,42.94,42.86,42.91,88804.0,33.2838,33.3304,33.2683,33.3071,88804.0
2015-07-17 10:40:00,42.92,42.95,42.88,42.89,93226.0,33.3149,33.3382,33.2838,33.2916,93226.0
2015-07-17 10:50:00,42.89,42.89,42.84,42.89,40791.0,33.2916,33.2916,33.2528,33.2916,40791.0
2015-07-17 11:00:00,42.88,42.89,42.84,42.84,106487.0,33.2838,33.2916,33.2528,33.2528,106487.0
2015-07-17 11:10:00,42.85,42.86,42.79,42.8,45753.0,33.2605,33.2683,33.214,33.2217,45753.0
2015-07-17 11:20:00,42.81,42.82,42.75,42.75,68871.0,33.2295,33.2373,33.1829,33.1829,68871.0
2015-07-17 11:30:00,42.76,42.8,42.75,42.78,34545.0,33.1907,33.2217,33.1829,33.2062,34545.0
2015-07-17 11:40:00,42.77,42.77,42.73,42.73,16247.0,33.1984,33.1984,33.1674,33.1674,16247.0
2015-07-17 11:50:00,42.74,42.77,42.7,42.72,93447.0,33.1752,33.1984,33.1441,33.1596,93447.0
2015-07-17 12:00:00,42.72,42.73,42.7,42.72,42726.0,33.1596,33.1674,33.1441,33.1596,42726.0
2015-07-17 12:10:00,42.72,42.72,42.65,42.66,21401.0,33.1596,33.1596,33.1053,33.1131,21401.0
2015-07-17 12:20:00,42.66,42.66,42.62,42.64,24273.0,33.1131,33.1131,33.082,33.0975,24273.0
2015-07-17 12:30:00,42.65,42.68,42.64,42.68,44156.0,33.1053,33.1286,33.0975,33.1286,44156.0
2015-07-17 12:40:00,42.68,42.69,42.65,42.68,83306.0,33.1286,33.1363,33.1053,33.1286,83306.0
2015-07-17 12:50:00,42.68,42.69,42.64,42.64,65566.0,33.1286,33.1363,33.0975,33.0975,65566.0
2015-07-17 13:00:00,42.64,42.68,42.62,42.68,28552.0,33.0975,33.1286,33.082,33.1286,28552.0
2015-07-17 13:10:00,42.69,42.7,42.66,42.69,33542.0,33.1363,33.1441,33.1131,33.1363,33542.0
2015-07-17 13:20:00,42.68,42.7,42.67,42.69,25733.0,33.1286,33.1441,33.1208,33.1363,25733.0
2015-07-17 13:30:00,42.69,42.7,42.66,42.7,30088.0,33.1363,33.1441,33.1131,33.1441,30088.0
2015-07-17 13:40:00,42.7,42.73,42.68,42.73,34553.0,33.1441,33.1674,33.1286,33.1674,34553.0
2015-07-17 13:50:00,42.73,42.73,42.68,42.69,26123.0,33.1674,33.1674,33.1286,33.1363,26123.0
2015-07-17 14:00:00,42.69,42.72,42.69,42.72,36650.0,33.1363,33.1596,33.1363,33.1596,36650.0
2015-07-17 14:10:00,42.72,42.75,42.7,42.74,35698.0,33.1596,33.1829,33.1441,33.1752,35698.0
2015-07-17 14:20:00,42.75,42.79,42.74,42.77,31199.0,33.1829,33.214,33.1752,33.1984,31199.0
2015-07-17 14:30:00,42.76,42.77,42.72,42.74,32650.0,33.1907,33.1984,33.1596,33.1752,32650.0
2015-07-17 14:40:00,42.73,42.75,42.71,42.73,41267.0,33.1674,33.1829,33.1519,33.1674,41267.0
2015-07-17 14:50:00,42.74,42.74,42.69,42.73,46764.0,33.1752,33.1752,33.1363,33.1674,46764.0
2015-07-17 15:00:00,42.72,42.74,42.71,42.73,23703.0,33.1596,33.1752,33.1519,33.1674,23703.0
2015-07-17 15:10:00,42.72,42.75,42.72,42.72,50181.0,33.1596,33.1829,33.1596,33.1596,50181.0
2015-07-17 15:20:00,42.73,42.74,42.69,42.73,67153.0,33.1674,33.1752,33.1363,33.1674,67153.0
2015-07-17 15:30:00,42.73,42.78,42.72,42.75,120429.0,33.1674,33.2062,33.1596,33.1829,120429.0
2015-07-17 15:40:00,42.74,42.81,42.74,42.79,106642.0,33.1752,33.2295,33.1752,33.214,106642.0
2015-07-17 15:50:00,42.8,42.83,42.78,42.81,376596.0,33.2217,33.245,33.2062,33.2295,376596.0
2015-07-20 09:30:00,42.79,43.03,42.79,42.96,203762.0,33.214,33.4003,33.214,33.3459,203762.0
2015-07-20 09:40:00,42.97,43.02,42.89,42.9,178669.0,33.3537,33.3925,33.2916,33.2993,178669.0
2015-07-20 09:50:00,42.91,42.92,42.82,42.86,280868.0,33.3071,33.3149,33.2373,33.2683,280868.0
2015-07-20 10:00:00,42.86,42.86,42.77,42.79,105741.0,33.2683,33.2683,33.1984,33.214,105741.0
2015-07-20 10:10:00,42.79,42.95,42.78,42.92,107846.0,33.214,33.3382,33.2062,33.3149,107846.0
2015-07-20 10:20:00,42.91,42.99,42.9,42.98,81139.0,33.3071,33.3692,33.2993,33.3614,81139.0
2015-07-20 10:30:00,42.98,42.98,42.9,42.91,242359.0,33.3614,33.3614,33.2993,33.3071,242359.0
2015-07-20 10:40:00,42.91,42.93,42.87,42.9,91717.0,33.3071,33.3226,33.2761,33.2993,91717.0
2015-07-20 10:50:00,42.9,42.97,42.89,42.95,77977.0,33.2993,33.3537,33.2916,33.3382,77977.0
2015-07-20 11:00:00,42.95,43.01,42.95,43.01,64045.0,33.3382,33.3847,33.3382,33.3847,64045.0
2015-07-20 11:10:00,43.01,43.04,43.0,43.01,67757.0,33.3847,33.408,33.377,33.3847,67757.0
2015-07-20 11:20:00,43.01,43.05,42.99,43.02,73456.0,33.3847,33.4158,33.3692,33.3925,73456.0
2015-07-20 11:30:00,43.02,43.07,43.0,43.07,61051.0,33.3925,33.4313,33.377,33.4313,61051.0
2015-07-20 11:40:00,43.06,43.08,43.04,43.06,70284.0,33.4235,33.4391,33.408,33.4235,70284.0
2015-07-20 11:50:00,43.07,43.08,43.01,43.02,73432.0,33.4313,33.4391,33.3847,33.3925,73432.0
2015-07-20 12:00:00,43.02,43.06,43.01,43.02,107870.0,33.3925,33.4235,33.3847,33.3925,107870.0
2015-07-20 12:10:00,43.02,43.04,43.0,43.01,108074.0,33.3925,33.408,33.377,33.3847,108074.0
2015-07-20 12:20:00,43.01,43.01,42.96,42.97,35304.0,33.3847,33.3847,33.3459,33.3537,35304.0
2015-07-20 12:30:00,42.97,43.03,42.97,43.03,67833.0,33.3537,33.4003,33.3537,33.4003,67833.0
2015-07-20 12:40:00,43.03,43.03,43.01,43.01,70867.0,33.4003,33.4003,33.3847,33.3847,70867.0
2015-07-20 12:50:00,43.02,43.02,42.99,42.99,48852.0,33.3925,33.3925,33.3692,33.3692,48852.0
2015-07-20 13:00:00,43.0,43.02,42.98,43.02,73920.0,33.377,33.3925,33.3614,33.3925,73920.0
2015-07-20 13:10:00,43.02,43.05,43.01,43.02,101418.0,33.3925,33.4158,33.3847,33.3925,101418.0
2015-07-20 13:20:00,43.02,43.05,43.02,43.05,78158.0,33.3925,33.4158,33.3925,33.4158,78158.0
2015-07-20 13:30:00,43.05,43.05,43.03,43.05,102511.0,33.4158,33.4158,33.4003,33.4158,102511.0
2015-07-20 13:40:00,43.05,43.05,43.02,43.02,111310.0,33.4158,33.4158,33.3925,33.3925,111310.0
2015-07-20 13:50:00,43.02,43.05,43.02,43.05,97073.0,33.3925,33.4158,33.3925,33.4158,97073.0
2015-07-20 14:00:00,43.05,43.05,43.04,43.04,29066.0,33.4158,33.4158,33.408,33.408,29066.0
2015-07-20 14:10:00,43.05,43.09,43.03,43.04,164988.0,33.4158,33.4468,33.4003,33.408,164988.0
2015-07-20 14:20:00,43.04,43.06,43.03,43.04,100138.0,33.408,33.4235,33.4003,33.408,100138.0
2015-07-20 14:30:00,43.04,43.04,42.97,42.99,147194.0,33.408,33.408,33.3537,33.3692,147194.0
2015-07-20 14:40:00,42.99,43.05,42.97,43.03,387866.0,33.3692,33.4158,33.3537,33.4003,387866.0
2015-07-20 14:50:00,43.04,43.06,42.99,43.0,83674.0,33.408,33.4235,33.3692,33.377,83674.0
2015-07-20 15:00:00,43.0,43.06,42.99,43.05,229430.0,33.377,33.4235,33.3692,33.4158,229430.0
2015-07-20 15:10:00,43.06,43.07,42.98,42.98,119931.0,33.4235,33.4313,33.3614,33.3614,119931.0
2015-07-20 15:20:00,42.98,42.99,42.96,42.97,161861.0,33.3614,33.3692,33.3459,33.3537,161861.0
2015-07-20 15:30:00,42.98,43.02,42.97,42.98,187639.0,33.3614,33.3925,33.3537,33.3614,187639.0
2015-07-20 15:40:00,42.98,42.99,42.94,42.97,242952.0,33.3614,33.3692,33.3304,33.3537,242952.0
2015-07-20 15:50:00,42.97,42.99,42.93,42.97,346547.0,33.3537,33.3692,33.3226,33.3537,346547.0
2015-07-21 09:30:00,43.58,43.82,43.5,43.73,491315.0,33.8272,34.0135,33.7651,33.9436,491315.0
2015-07-21 09:40:00,43.73,43.89,43.66,43.82,687422.0,33.9436,34.0678,33.8893,34.0135,687422.0
2015-07-21 09:50:00,43.82,43.97,43.78,43.97,374193.0,34.0135,34.1299,33.9824,34.1299,374193.0
2015-07-21 10:00:00,43.97,44.09,43.94,44.0,431967.0,34.1299,34.223,34.1066,34.1532,431967.0
2015-07-21 10:10:00,44.0,44.01,43.92,43.98,318484.0,34.1532,34.1609,34.0911,34.1377,318484.0
2015-07-21 10:20:00,43.99,44.09,43.96,44.09,195720.0,34.1454,34.223,34.1221,34.223,195720.0
2015-07-21 10:30:00,44.08,44.08,43.95,43.95,215701.0,34.2153,34.2153,34.1144,34.1144,215701.0
2015-07-21 10:40:00,43.95,43.96,43.89,43.89,153461.0,34.1144,34.1221,34.0678,34.0678,153461.0
2015-07-21 10:50:00,43.89,43.94,43.87,43.9,184297.0,34.0678,34.1066,34.0523,34.0756,184297.0
2015-07-21 11:00:00,43.9,43.95,43.86,43.87,184759.0,34.0756,34.1144,34.0445,34.0523,184759.0
2015-07-21 11:10:00,43.88,43.88,43.84,43.85,82497.0,34.06,34.06,34.029,34.0367,82497.0
2015-07-21 11:20:00,43.85,43.92,43.84,43.91,91992.0,34.0367,34.0911,34.029,34.0833,91992.0
2015-07-21 11:30:00,43.92,43.93,43.8,43.8,119558.0,34.0911,34.0988,33.9979,33.9979,119558.0
2015-07-21 11:40:00,43.8,43.9,43.79,43.9,179272.0,33.9979,34.0756,33.9902,34.0756,179272.0
2015-07-21 11:50:00,43.89,43.89,43.85,43.87,75208.0,34.0678,34.0678,34.0367,34.0523,75208.0
2015-07-21 12:00:00,43.86,43.87,43.82,43.83,71708.0,34.0445,34.0523,34.0135,34.0212,71708.0
2015-07-21 12:10:00,43.83,43.91,43.82,43.86,160912.0,34.0212,34.0833,34.0135,34.0445,160912.0
2015-07-21 12:20:00,43.85,43.86,43.81,43.84,113240.0,34.0367,34.0445,34.0057,34.029,113240.0
2015-07-21 12:30:00,43.84,43.87,43.83,43.86,54691.0,34.029,34.0523,34.0212,34.0445,54691.0
2015-07-21 12:40:00,43.87,43.94,43.87,43.89,88584.0,34.0523,34.1066,34.0523,34.0678,88584.0
2015-07-21 12:50:00,43.9,43.91,43.86,43.89,81905.0,34.0756,34.0833,34.0445,34.0678,81905.0
2015-07-21 13:00:00,43.89,43.9,43.85,43.87,47200.0,34.0678,34.0756,34.0367,34.0523,47200.0
2015-07-21 13:10:00,43.86,43.89,43.84,43.85,61335.0,34.0445,34.0678,34.029,34.0367,61335.0
2015-07-21 13:20:00,43.86,43.86,43.82,43.82,74068.0,34.0445,34.0445,34.0135,34.0135,74068.0
2015-07-21 13:30:00,43.82,43.84,43.78,43.82,54417.0,34.0135,34.029,33.9824,34.0135,54417.0
2015-07-21 13:40:00,43.81,43.82,43.78,43.78,55329.0,34.0057,34.0135,33.9824,33.9824,55329.0
2015-07-21 13:50:00,43.78,43.79,43.74,43.74,74896.0,33.9824,33.9902,33.9514,33.9514,74896.0
2015-07-21 14:00:00,43.74,43.74,43.65,43.7,103128.0,33.9514,33.9514,33.8815,33.9203,103128.0
2015-07-21 14:10:00,43.7,43.73,43.69,43.71,85963.0,33.9203,33.9436,33.9126,33.9281,85963.0
2015-07-21 14:20:00,43.72,43.78,43.71,43.78,56092.0,33.9358,33.9824,33.9281,33.9824,56092.0
2015-07-21 14:30:00,43.78,43.82,43.77,43.81,80549.0,33.9824,34.0135,33.9747,34.0057,80549.0
2015-07-21 14:40:00,43.82,43.85,43.82,43.82,55480.0,34.0135,34.0367,34.0135,34.0135,55480.0
2015-07-21 14:50:00,43.82,43.85,43.76,43.85,135142.0,34.0135,34.0367,33.9669,34.0367,135142.0
2015-07-21 15:00:00,43.85,43.9,43.82,43.87,183101.0,34.0367,34.0756,34.0135,34.0523,183101.0
2015-07-21 15:10:00,43.87,43.9,43.85,43.89,169935.0,34.0523,34.0756,34.0367,34.0678,169935.0
2015-07-21 15:20:00,43.89,43.92,43.87,43.91,229077.0,34.0678,34.0911,34.0523,34.0833,229077.0
2015-07-21 15:30:00,43.91,44.03,43.9,44.01,593414.0,34.0833,34.1765,34.0756,34.1609,593414.0
2015-07-21 15:40:00,44.01,44.07,44.01,44.06,614556.0,34.1609,34.2075,34.1609,34.1998,614556.0
2015-07-21 15:50:00,44.05,44.18,44.05,44.16,1539914.0,34.192,34.2929,34.192,34.2774,1539914.0
2015-07-22 09:30:00,44.31,44.59,44.15,44.55,387052.0,34.3938,34.6111,34.2696,34.5801,387052.0
2015-07-22 09:40:00,44.55,44.58,44.48,44.5,346577.0,34.5801,34.6034,34.5258,34.5413,346577.0
2015-07-22 09:50:00,44.5,44.51,44.35,44.47,192968.0,34.5413,34.549,34.4249,34.518,192968.0
2015-07-22 10:00:00,44.48,44.5,44.26,44.29,223673.0,34.5258,34.5413,34.355,34.3783,223673.0
2015-07-22 10:10:00,44.29,44.37,44.27,44.28,279668.0,34.3783,34.4404,34.3628,34.3705,279668.0
2015-07-22 10:20:00,44.28,44.41,44.26,44.4,269774.0,34.3705,34.4714,34.355,34.4637,269774.0
2015-07-22 10:30:00,44.41,44.42,44.31,44.33,133049.0,34.4714,34.4792,34.3938,34.4093,133049.0
2015-07-22 10:40:00,44.33,44.39,44.33,44.39,109389.0,34.4093,34.4559,34.4093,34.4559,109389.0
2015-07-22 10:50:00,44.39,44.48,44.39,44.47,86648.0,34.4559,34.5258,34.4559,34.518,86648.0
2015-07-22 11:00:00,44.47,44.47,44.41,44.45,102605.0,34.518,34.518,34.4714,34.5025,102605.0
2015-07-22 11:10:00,44.45,44.49,44.43,44.48,119034.0,34.5025,34.5335,34.4869,34.5258,119034.0
2015-07-22 11:20:00,44.48,44.5,44.45,44.47,102463.0,34.5258,34.5413,34.5025,34.518,102463.0
2015-07-22 11:30:00,44.47,44.47,44.42,44.42,74582.0,34.518,34.518,34.4792,34.4792,74582.0
2015-07-22 11:40:00,44.42,44.47,44.42,44.44,108738.0,34.4792,34.518,34.4792,34.4947,108738.0
2015-07-22 11:50:00,44.44,44.45,44.42,44.44,62214.0,34.4947,34.5025,34.4792,34.4947,62214.0
2015-07-22 12:00:00,44.44,44.47,44.43,44.45,63462.0,34.4947,34.518,34.4869,34.5025,63462.0
2015-07-22 12:10:00,44.45,44.47,44.43,44.44,66821.0,34.5025,34.518,34.4869,34.4947,66821.0
2015-07-22 12:20:00,44.44,44.46,44.43,44.46,53626.0,34.4947,34.5102,34.4869,34.5102,53626.0
2015-07-22 12:30:00,44.46,44.46,44.42,44.44,83854.0,34.5102,34.5102,34.4792,34.4947,83854.0
2015-07-22 12:40:00,44.44,44.5,44.43,44.5,144077.0,34.4947,34.5413,34.4869,34.5413,144077.0
2015-07-22 12:50:00,44.49,44.5,44.47,44.5,79678.0,34.5335,34.5413,34.518,34.5413,79678.0
2015-07-22 13:00:00,44.5,44.54,44.49,44.51,87412.0,34.5413,34.5723,34.5335,34.549,87412.0
2015-07-22 13:10:00,44.51,44.51,44.47,44.48,105174.0,34.549,34.549,34.518,34.5258,105174.0
2015-07-22 13:20:00,44.48,44.56,44.48,44.56,199110.0,34.5258,34.5879,34.5258,34.5879,199110.0
2015-07-22 13:30:00,44.56,44.58,44.55,44.58,106480.0,34.5879,34.6034,34.5801,34.6034,106480.0
2015-07-22 13:40:00,44.58,44.58,44.54,44.58,145836.0,34.6034,34.6034,34.5723,34.6034,145836.0
2015-07-22 13:50:00,44.57,44.6,44.54,44.55,250371.0,34.5956,34.6189,34.5723,34.5801,250371.0
2015-07-22 14:00:00,44.55,44.57,44.53,44.54,105485.0,34.5801,34.5956,34.5646,34.5723,105485.0
2015-07-22 14:10:00,44.55,44.6,44.54,44.59,80654.0,34.5801,34.6189,34.5723,34.6111,80654.0
2015-07-22 14:20:00,44.59,44.69,44.59,44.62,117121.0,34.6111,34.6888,34.6111,34.6344,117121.0
2015-07-22 14:30:00,44.63,44.64,44.6,44.63,86153.0,34.6422,34.65,34.6189,34.6422,86153.0
2015-07-22 14:40:00,44.64,44.7,44.62,44.69,121649.0,34.65,34.6965,34.6344,34.6888,121649.0
2015-07-22 14:50:00,44.69,44.7,44.65,44.65,138348.0,34.6888,34.6965,34.6577,34.6577,138348.0
2015-07-22 15:00:00,44.66,44.72,44.65,44.72,146800.0,34.6655,34.712,34.6577,34.712,146800.0
2015-07-22 15:10:00,44.72,44.74,44.7,44.73,263557.0,34.712,34.7276,34.6965,34.7198,263557.0
2015-07-22 15:20:00,44.72,44.73,44.7,44.71,179260.0,34.712,34.7198,34.6965,34.7043,179260.0
2015-07-22 15:30:00,44.71,44.71,44.67,44.67,328933.0,34.7043,34.7043,34.6732,34.6732,328933.0
2015-07-22 15:40:00,44.67,44.68,44.65,44.68,355121.0,34.6732,34.681,34.6577,34.681,355121.0
2015-07-22 15:50:00,44.68,44.73,44.68,44.73,543051.0,34.681,34.7198,34.681,34.7198,543051.0
2015-07-23 09:30:00,44.8,44.99,44.57,44.98,291836.0,34.7741,34.9216,34.5956,34.9139,291836.0
2015-07-23 09:40:00,44.98,44.98,44.82,44.89,120103.0,34.9139,34.9139,34.7897,34.844,120103.0
2015-07-23 09:50:00,44.88,44.92,44.84,44.9,147892.0,34.8362,34.8673,34.8052,34.8518,147892.0
2015-07-23 10:00:00,44.9,44.92,44.85,44.92,88177.0,34.8518,34.8673,34.813,34.8673,88177.0
2015-07-23 10:10:00,44.92,44.95,44.91,44.93,83542.0,34.8673,34.8906,34.8595,34.8751,83542.0
2015-07-23 10:20:00,44.93,44.96,44.9,44.94,121698.0,34.8751,34.8983,34.8518,34.8828,121698.0
2015-07-23 10:30:00,44.94,44.95,44.89,44.9,130952.0,34.8828,34.8906,34.844,34.8518,130952.0
2015-07-23 10:40:00,44.9,44.93,44.8,44.8,109341.0,34.8518,34.8751,34.7741,34.7741,109341.0
2015-07-23 10:50:00,44.8,44.85,44.79,44.82,70907.0,34.7741,34.813,34.7664,34.7897,70907.0
2015-07-23 11:00:00,44.83,44.84,44.75,44.78,80752.0,34.7974,34.8052,34.7353,34.7586,80752.0
2015-07-23 11:10:00,44.78,44.8,44.76,44.77,63384.0,34.7586,34.7741,34.7431,34.7509,63384.0
2015-07-23 11:20:00,44.77,44.79,44.63,44.65,92708.0,34.7509,34.7664,34.6422,34.6577,92708.0
2015-07-23 11:30:00,44.65,44.7,44.62,44.63,74927.0,34.6577,34.6965,34.6344,34.6422,74927.0
2015-07-23 11:40:00,44.63,44.63,44.5,44.51,89689.0,34.6422,34.6422,34.5413,34.549,89689.0
2015-07-23 11:50:00,44.51,44.59,44.51,44.57,203654.0,34.549,34.6111,34.549,34.5956,203654.0
2015-07-23 12:00:00,44.57,44.57,44.47,44.5,79926.0,34.5956,34.5956,34.518,34.5413,79926.0
2015-07-23 12:10:00,44.5,44.51,44.44,44.45,55208.0,34.5413,34.549,34.4947,34.5025,55208.0
2015-07-23 12:20:00,44.45,44.48,44.4,44.47,86141.0,34.5025,34.5258,34.4637,34.518,86141.0
2015-07-23 12:30:00,44.47,44.51,44.46,44.51,54706.0,34.518,34.549,34.5102,34.549,54706.0
2015-07-23 12:40:00,44.52,44.54,44.48,44.49,77936.0,34.5568,34.5723,34.5258,34.5335,77936.0
2015-07-23 12:50:00,44.5,44.56,44.5,44.55,47621.0,34.5413,34.5879,34.5413,34.5801,47621.0
2015-07-23 13:00:00,44.55,44.58,44.53,44.58,57159.0,34.5801,34.6034,34.5646,34.6034,57159.0
2015-07-23 13:10:00,44.58,44.58,44.53,44.54,48209.0,34.6034,34.6034,34.5646,34.5723,48209.0
2015-07-23 13:20:00,44.54,44.55,44.48,44.53,54660.0,34.5723,34.5801,34.5258,34.5646,54660.0
2015-07-23 13:30:00,44.54,44.57,44.53,44.54,43397.0,34.5723,34.5956,34.5646,34.5723,43397.0
2015-07-23 13:40:00,44.54,44.61,44.53,44.6,109168.0,34.5723,34.6267,34.5646,34.6189,109168.0
2015-07-23 13:50:00,44.6,44.63,44.57,44.61,76652.0,34.6189,34.6422,34.5956,34.6267,76652.0
2015-07-23 14:00:00,44.61,44.61,44.55,44.55,66517.0,34.6267,34.6267,34.5801,34.5801,66517.0
2015-07-23 14:10:00,44.55,44.61,44.55,44.59,95211.0,34.5801,34.6267,34.5801,34.6111,95211.0
2015-07-23 14:20:00,44.59,44.6,44.52,44.53,65244.0,34.6111,34.6189,34.5568,34.5646,65244.0
2015-07-23 14:30:00,44.53,44.6,44.53,44.59,59957.0,34.5646,34.6189,34.5646,34.6111,59957.0
2015-07-23 14:40:00,44.59,44.61,44.53,44.54,69683.0,34.6111,34.6267,34.5646,34.5723,69683.0
2015-07-23 14:50:00,44.54,44.55,44.44,44.47,150166.0,34.5723,34.5801,34.4947,34.518,150166.0
2015-07-23 15:00:00,44.48,44.48,44.38,44.42,137314.0,34.5258,34.5258,34.4481,34.4792,137314.0
2015-07-23 15:10:00,44.43,44.44,44.38,44.41,104314.0,34.4869,34.4947,34.4481,34.4714,104314.0
2015-07-23 15:20:00,44.4,44.48,44.4,44.47,107627.0,34.4637,34.5258,34.4637,34.518,107627.0
2015-07-23 15:30:00,44.47,44.5,44.42,44.5,143362.0,34.518,34.5413,34.4792,34.5413,143362.0
2015-07-23 15:40:00,44.5,44.54,44.43,44.46,199312.0,34.5413,34.5723,34.4869,34.5102,199312.0
2015-07-23 15:50:00,44.46,44.48,44.41,44.46,393075.0,34.5102,34.5258,34.4714,34.5102,393075.0
2015-07-24 09:30:00,44.13,44.37,44.13,44.21,175268.0,34.2541,34.4404,34.2541,34.3162,175268.0
2015-07-24 09:40:00,44.23,44.3,44.16,44.27,132497.0,34.3317,34.386,34.2774,34.3628,132497.0
2015-07-24 09:50:00,44.27,44.37,44.24,44.27,166312.0,34.3628,34.4404,34.3395,34.3628,166312.0
2015-07-24 10:00:00,44.28,44.29,44.17,44.22,109225.0,34.3705,34.3783,34.2851,34.3239,109225.0
2015-07-24 10:10:00,44.22,44.24,44.02,44.03,200747.0,34.3239,34.3395,34.1687,34.1765,200747.0
2015-07-24 10:20:00,44.04,44.06,43.96,44.05,133892.0,34.1842,34.1998,34.1221,34.192,133892.0
2015-07-24 10:30:00,44.05,44.05,43.99,44.0,56615.0,34.192,34.192,34.1454,34.1532,56615.0
2015-07-24 10:40:00,44.0,44.02,43.96,44.02,70779.0,34.1532,34.1687,34.1221,34.1687,70779.0
2015-07-24 10:50:00,44.02,44.06,44.01,44.01,113526.0,34.1687,34.1998,34.1609,34.1609,113526.0
2015-07-24 11:00:00,44.01,44.08,43.96,44.07,176832.0,34.1609,34.2153,34.1221,34.2075,176832.0
2015-07-24 11:10:00,44.07,44.11,44.06,44.1,65914.0,34.2075,34.2386,34.1998,34.2308,65914.0
2015-07-24 11:20:00,44.11,44.17,44.09,44.11,71376.0,34.2386,34.2851,34.223,34.2386,71376.0
2015-07-24 11:30:00,44.12,44.14,44.08,44.13,61466.0,34.2463,34.2618,34.2153,34.2541,61466.0
2015-07-24 11:40:00,44.14,44.17,44.09,44.1,63629.0,34.2618,34.2851,34.223,34.2308,63629.0
2015-07-24 11:50:00,44.1,44.11,44.06,44.07,52218.0,34.2308,34.2386,34.1998,34.2075,52218.0
2015-07-24 12:00:00,44.07,44.08,44.05,44.07,39106.0,34.2075,34.2153,34.192,34.2075,39106.0
2015-07-24 12:10:00,44.07,44.11,44.06,44.08,41631.0,34.2075,34.2386,34.1998,34.2153,41631.0
2015-07-24 12:20:00,44.09,44.12,44.07,44.12,41586.0,34.223,34.2463,34.2075,34.2463,41586.0
2015-07-24 12:30:00,44.12,44.17,44.11,44.12,41457.0,34.2463,34.2851,34.2386,34.2463,41457.0
2015-07-24 12:40:00,44.13,44.13,44.06,44.08,52083.0,34.2541,34.2541,34.1998,34.2153,52083.0
2015-07-24 12:50:00,44.07,44.08,44.05,44.06,31539.0,34.2075,34.2153,34.192,34.1998,31539.0
2015-07-24 13:00:00,44.06,44.1,44.06,44.07,47765.0,34.1998,34.2308,34.1998,34.2075,47765.0
2015-07-24 13:10:00,44.08,44.08,44.02,44.06,38200.0,34.2153,34.2153,34.1687,34.1998,38200.0
2015-07-24 13:20:00,44.06,44.08,44.03,44.05,46421.0,34.1998,34.2153,34.1765,34.192,46421.0
2015-07-24 13:30:00,44.05,44.06,43.97,43.97,43542.0,34.192,34.1998,34.1299,34.1299,43542.0
2015-07-24 13:40:00,43.97,43.98,43.87,43.91,85015.0,34.1299,34.1377,34.0523,34.0833,85015.0
2015-07-24 13:50:00,43.91,43.97,43.91,43.94,64025.0,34.0833,34.1299,34.0833,34.1066,64025.0
2015-07-24 14:00:00,43.94,43.95,43.91,43.91,60822.0,34.1066,34.1144,34.0833,34.0833,60822.0
2015-07-24 14:10:00,43.91,43.94,43.8,43.82,139859.0,34.0833,34.1066,33.9979,34.0135,139859.0
2015-07-24 14:20:00,43.83,43.83,43.75,43.79,134709.0,34.0212,34.0212,33.9591,33.9902,134709.0
2015-07-24 14:30:00,43.79,43.8,43.68,43.71,99523.0,33.9902,33.9979,33.9048,33.9281,99523.0
2015-07-24 14:40:00,43.72,43.79,43.71,43.73,107542.0,33.9358,33.9902,33.9281,33.9436,107542.0
2015-07-24 14:50:00,43.73,43.8,43.7,43.79,68033.0,33.9436,33.9979,33.9203,33.9902,68033.0
2015-07-24 15:00:00,43.79,43.85,43.75,43.84,98886.0,33.9902,34.0367,33.9591,34.029,98886.0
2015-07-24 15:10:00,43.83,43.85,43.79,43.84,89007.0,34.0212,34.0367,33.9902,34.029,89007.0
2015-07-24 15:20:00,43.83,43.84,43.72,43.72,147063.0,34.0212,34.029,33.9358,33.9358,147063.0
2015-07-24 15:30:00,43.73,43.76,43.69,43.74,157605.0,33.9436,33.9669,33.9126,33.9514,157605.0
2015-07-24 15:40:00,43.73,43.78,43.7,43.76,260111.0,33.9436,33.9824,33.9203,33.9669,260111.0
2015-07-24 15:50:00,43.76,43.76,43.71,43.72,521351.0,33.9669,33.9669,33.9281,33.9358,521351.0
2015-07-27 09:30:00,43.41,43.45,43.08,43.09,159817.0,33.6952,33.7263,33.4391,33.4468,159817.0
2015-07-27 09:40:00,43.1,43.2,42.99,43.11,130406.0,33.4546,33.5322,33.3692,33.4624,130406.0
2015-07-27 09:50:00,43.11,43.14,43.08,43.11,78119.0,33.4624,33.4856,33.4391,33.4624,78119.0
2015-07-27 10:00:00,43.11,43.13,42.99,43.0,127355.0,33.4624,33.4779,33.3692,33.377,127355.0
2015-07-27 10:10:00,43.01,43.21,42.99,43.21,121644.0,33.3847,33.54,33.3692,33.54,121644.0
2015-07-27 10:20:00,43.21,43.22,43.07,43.1,72842.0,33.54,33.5477,33.4313,33.4546,72842.0
2015-07-27 10:30:00,43.1,43.28,43.09,43.28,69916.0,33.4546,33.5943,33.4468,33.5943,69916.0
2015-07-27 10:40:00,43.28,43.31,43.24,43.27,72812.0,33.5943,33.6176,33.5633,33.5865,72812.0
2015-07-27 10:50:00,43.27,43.28,43.21,43.21,55742.0,33.5865,33.5943,33.54,33.54,55742.0
2015-07-27 11:00:00,43.22,43.24,43.11,43.22,194411.0,33.5477,33.5633,33.4624,33.5477,194411.0
2015-07-27 11:10:00,43.22,43.23,43.1,43.14,127255.0,33.5477,33.5555,33.4546,33.4856,127255.0
2015-07-27 11:20:00,43.14,43.18,43.1,43.12,97378.0,33.4856,33.5167,33.4546,33.4701,97378.0
2015-07-27 11:30:00,43.13,43.15,43.07,43.09,75008.0,33.4779,33.4934,33.4313,33.4468,75008.0
2015-07-27 11:40:00,43.09,43.1,43.01,43.02,124500.0,33.4468,33.4546,33.3847,33.3925,124500.0
2015-07-27 11:50:00,43.02,43.05,42.99,43.05,127367.0,33.3925,33.4158,33.3692,33.4158,127367.0
2015-07-27 12:00:00,43.05,43.05,42.96,42.97,78987.0,33.4158,33.4158,33.3459,33.3537,78987.0
2015-07-27 12:10:00,42.97,42.97,42.91,42.93,82591.0,33.3537,33.3537,33.3071,33.3226,82591.0
2015-07-27 12:20:00,42.93,43.0,42.92,42.98,58860.0,33.3226,33.377,33.3149,33.3614,58860.0
2015-07-27 12:30:00,42.98,43.0,42.94,42.96,52928.0,33.3614,33.377,33.3304,33.3459,52928.0
2015-07-27 12:40:00,42.96,42.96,42.9,42.9,76156.0,33.3459,33.3459,33.2993,33.2993,76156.0
2015-07-27 12:50:00,42.9,42.91,42.83,42.84,63374.0,33.2993,33.3071,33.245,33.2528,63374.0
2015-07-27 13:00:00,42.84,42.89,42.83,42.84,83839.0,33.2528,33.2916,33.245,33.2528,83839.0
2015-07-27 13:10:00,42.84,42.86,42.8,42.8,51305.0,33.2528,33.2683,33.2217,33.2217,51305.0
2015-07-27 13:20:00,42.8,42.81,42.74,42.77,77462.0,33.2217,33.2295,33.1752,33.1984,77462.0
2015-07-27 13:30:00,42.77,42.79,42.73,42.75,59825.0,33.1984,33.214,33.1674,33.1829,59825.0
2015-07-27 13:40:00,42.76,42.81,42.72,42.78,94118.0,33.1907,33.2295,33.1596,33.2062,94118.0
2015-07-27 13:50:00,42.78,42.84,42.77,42.8,45537.0,33.2062,33.2528,33.1984,33.2217,45537.0
2015-07-27 14:00:00,42.8,42.88,42.79,42.86,102814.0,33.2217,33.2838,33.214,33.2683,102814.0
2015-07-27 14:10:00,42.86,42.99,42.85,42.98,84032.0,33.2683,33.3692,33.2605,33.3614,84032.0
2015-07-27 14:20:00,42.98,43.01,42.95,42.99,132185.0,33.3614,33.3847,33.3382,33.3692,132185.0
2015-07-27 14:30:00,42.99,43.05,42.95,43.05,135371.0,33.3692,33.4158,33.3382,33.4158,135371.0
2015-07-27 14:40:00,43.05,43.09,43.02,43.05,73327.0,33.4158,33.4468,33.3925,33.4158,73327.0
2015-07-27 14:50:00,43.06,43.08,43.04,43.08,135774.0,33.4235,33.4391,33.408,33.4391,135774.0
2015-07-27 15:00:00,43.07,43.11,43.02,43.11,181663.0,33.4313,33.4624,33.3925,33.4624,181663.0
2015-07-27 15:10:00,43.11,43.14,43.09,43.11,201445.0,33.4624,33.4856,33.4468,33.4624,201445.0
2015-07-27 15:20:00,43.11,43.14,43.1,43.12,138004.0,33.4624,33.4856,33.4546,33.4701,138004.0
2015-07-27 15:30:00,43.11,43.13,43.03,43.11,363397.0,33.4624,33.4779,33.4003,33.4624,363397.0
2015-07-27 15:40:00,43.1,43.2,43.1,43.2,399472.0,33.4546,33.5322,33.4546,33.5322,399472.0
2015-07-27 15:50:00,43.2,43.26,43.14,43.26,609948.0,33.5322,33.5788,33.4856,33.5788,609948.0
2015-07-28 09:30:00,43.51,43.65,43.3,43.41,173444.0,33.7728,33.8815,33.6098,33.6952,173444.0
2015-07-28 09:40:00,43.41,43.47,43.36,43.41,182024.0,33.6952,33.7418,33.6564,33.6952,182024.0
2015-07-28 09:50:00,43.41,43.47,43.33,43.35,134491.0,33.6952,33.7418,33.6331,33.6486,134491.0
2015-07-28 10:00:00,43.34,43.35,43.26,43.27,150832.0,33.6409,33.6486,33.5788,33.5865,150832.0
2015-07-28 10:10:00,43.28,43.36,43.28,43.29,131238.0,33.5943,33.6564,33.5943,33.6021,131238.0
2015-07-28 10:20:00,43.28,43.3,43.16,43.24,117650.0,33.5943,33.6098,33.5012,33.5633,117650.0
2015-07-28 10:30:00,43.24,43.35,43.23,43.3,101887.0,33.5633,33.6486,33.5555,33.6098,101887.0
2015-07-28 10:40:00,43.31,43.38,43.3,43.36,97809.0,33.6176,33.6719,33.6098,33.6564,97809.0
2015-07-28 10:50:00,43.36,43.45,43.35,43.41,167730.0,33.6564,33.7263,33.6486,33.6952,167730.0
2015-07-28 11:00:00,43.41,43.52,43.41,43.49,98529.0,33.6952,33.7806,33.6952,33.7573,98529.0
2015-07-28 11:10:00,43.5,43.54,43.49,43.5,91247.0,33.7651,33.7961,33.7573,33.7651,91247.0
2015-07-28 11:20:00,43.5,43.5,43.41,43.49,153677.0,33.7651,33.7651,33.6952,33.7573,153677.0
2015-07-28 11:30:00,43.5,43.53,43.48,43.49,47759.0,33.7651,33.7884,33.7496,33.7573,47759.0
2015-07-28 11:40:00,43.49,43.55,43.48,43.54,57715.0,33.7573,33.8039,33.7496,33.7961,57715.0
2015-07-28 11:50:00,43.54,43.56,43.51,43.55,33916.0,33.7961,33.8116,33.7728,33.8039,33916.0
2015-07-28 12:00:00,43.55,43.59,43.54,43.55,61440.0,33.8039,33.8349,33.7961,33.8039,61440.0
2015-07-28 12:10:00,43.55,43.59,43.52,43.58,49237.0,33.8039,33.8349,33.7806,33.8272,49237.0
2015-07-28 12:20:00,43.57,43.59,43.53,43.56,56161.0,33.8194,33.8349,33.7884,33.8116,56161.0
2015-07-28 12:30:00,43.56,43.57,43.5,43.5,40760.0,33.8116,33.8194,33.7651,33.7651,40760.0
2015-07-28 12:40:00,43.51,43.56,43.5,43.55,56725.0,33.7728,33.8116,33.7651,33.8039,56725.0
2015-07-28 12:50:00,43.55,43.6,43.55,43.58,41821.0,33.8039,33.8427,33.8039,33.8272,41821.0
2015-07-28 13:00:00,43.58,43.6,43.55,43.59,50518.0,33.8272,33.8427,33.8039,33.8349,50518.0
2015-07-28 13:10:00,43.59,43.59,43.55,43.55,66563.0,33.8349,33.8349,33.8039,33.8039,66563.0
2015-07-28 13:20:00,43.55,43.58,43.54,43.56,81932.0,33.8039,33.8272,33.7961,33.8116,81932.0
2015-07-28 13:30:00,43.56,43.56,43.49,43.52,58130.0,33.8116,33.8116,33.7573,33.7806,58130.0
2015-07-28 13:40:00,43.52,43.55,43.49,43.51,70183.0,33.7806,33.8039,33.7573,33.7728,70183.0
2015-07-28 13:50:00,43.52,43.61,43.51,43.59,56775.0,33.7806,33.8505,33.7728,33.8349,56775.0
2015-07-28 14:00:00,43.59,43.62,43.57,43.59,211760.0,33.8349,33.8582,33.8194,33.8349,211760.0
2015-07-28 14:10:00,43.59,43.6,43.56,43.56,82895.0,33.8349,33.8427,33.8116,33.8116,82895.0
2015-07-28 14:20:00,43.56,43.6,43.55,43.58,132099.0,33.8116,33.8427,33.8039,33.8272,132099.0
2015-07-28 14:30:00,43.57,43.57,43.49,43.5,64798.0,33.8194,33.8194,33.7573,33.7651,64798.0
2015-07-28 14:40:00,43.5,43.51,43.48,43.5,147014.0,33.7651,33.7728,33.7496,33.7651,147014.0
2015-07-28 14:50:00,43.49,43.51,43.48,43.5,119946.0,33.7573,33.7728,33.7496,33.7651,119946.0
2015-07-28 15:00:00,43.49,43.5,43.45,43.47,190812.0,33.7573,33.7651,33.7263,33.7418,190812.0
2015-07-28 15:10:00,43.47,43.5,43.45,43.5,89362.0,33.7418,33.7651,33.7263,33.7651,89362.0
2015-07-28 15:20:00,43.5,43.56,43.48,43.55,192921.0,33.7651,33.8116,33.7496,33.8039,192921.0
2015-07-28 15:30:00,43.55,43.58,43.52,43.57,164944.0,33.8039,33.8272,33.7806,33.8194,164944.0
2015-07-28 15:40:00,43.56,43.59,43.55,43.57,201695.0,33.8116,33.8349,33.8039,33.8194,201695.0
2015-07-28 15:50:00,43.56,43.6,43.53,43.58,600315.0,33.8116,33.8427,33.7884,33.8272,600315.0
2015-07-29 09:30:00,43.61,43.75,43.54,43.62,179778.0,33.8505,33.9591,33.7961,33.8582,179778.0
2015-07-29 09:40:00,43.63,43.68,43.53,43.55,130649.0,33.866,33.9048,33.7884,33.8039,130649.0
2015-07-29 09:50:00,43.55,43.59,43.44,43.5,241679.0,33.8039,33.8349,33.7185,33.7651,241679.0
2015-07-29 10:00:00,43.49,43.51,43.43,43.47,148179.0,33.7573,33.7728,33.7107,33.7418,148179.0
2015-07-29 10:10:00,43.46,43.55,43.44,43.55,90196.0,33.734,33.8039,33.7185,33.8039,90196.0
2015-07-29 10:20:00,43.56,43.63,43.56,43.62,97105.0,33.8116,33.866,33.8116,33.8582,97105.0
2015-07-29 10:30:00,43.62,43.67,43.58,43.6,107518.0,33.8582,33.897,33.8272,33.8427,107518.0
2015-07-29 10:40:00,43.6,43.65,43.59,43.63,101245.0,33.8427,33.8815,33.8349,33.866,101245.0
2015-07-29 10:50:00,43.64,43.68,43.63,43.63,49585.0,33.8737,33.9048,33.866,33.866,49585.0
2015-07-29 11:00:00,43.63,43.65,43.61,43.62,82602.0,33.866,33.8815,33.8505,33.8582,82602.0
2015-07-29 11:10:00,43.63,43.71,43.62,43.71,50617.0,33.866,33.9281,33.8582,33.9281,50617.0
2015-07-29 11:20:00,43.7,43.81,43.69,43.74,66790.0,33.9203,34.0057,33.9126,33.9514,66790.0
2015-07-29 11:30:00,43.75,43.86,43.75,43.86,89946.0,33.9591,34.0445,33.9591,34.0445,89946.0
2015-07-29 11:40:00,43.87,43.91,43.83,43.84,62350.0,34.0523,34.0833,34.0212,34.029,62350.0
2015-07-29 11:50:00,43.84,43.85,43.8,43.82,49238.0,34.029,34.0367,33.9979,34.0135,49238.0
2015-07-29 12:00:00,43.81,43.86,43.81,43.82,43983.0,34.0057,34.0445,34.0057,34.0135,43983.0
2015-07-29 12:10:00,43.81,43.87,43.81,43.86,46121.0,34.0057,34.0523,34.0057,34.0445,46121.0
2015-07-29 12:20:00,43.85,43.87,43.81,43.86,109984.0,34.0367,34.0523,34.0057,34.0445,109984.0
2015-07-29 12:30:00,43.86,43.87,43.85,43.85,67089.0,34.0445,34.0523,34.0367,34.0367,67089.0
2015-07-29 12:40:00,43.85,43.86,43.79,43.84,49928.0,34.0367,34.0445,33.9902,34.029,49928.0
2015-07-29 12:50:00,43.84,43.86,43.8,43.82,55085.0,34.029,34.0445,33.9979,34.0135,55085.0
2015-07-29 13:00:00,43.82,43.84,43.78,43.8,70656.0,34.0135,34.029,33.9824,33.9979,70656.0
2015-07-29 13:10:00,43.8,43.84,43.79,43.84,47368.0,33.9979,34.029,33.9902,34.029,47368.0
2015-07-29 13:20:00,43.83,43.9,43.83,43.88,91549.0,34.0212,34.0756,34.0212,34.06,91549.0
2015-07-29 13:30:00,43.87,43.89,43.86,43.87,99104.0,34.0523,34.0678,34.0445,34.0523,99104.0
2015-07-29 13:40:00,43.86,43.88,43.82,43.82,132031.0,34.0445,34.06,34.0135,34.0135,132031.0
2015-07-29 13:50:00,43.83,43.89,43.83,43.88,74593.0,34.0212,34.0678,34.0212,34.06,74593.0
2015-07-29 14:00:00,43.88,43.94,43.66,43.73,334467.0,34.06,34.1066,33.8893,33.9436,334467.0
2015-07-29 14:10:00,43.73,43.84,43.71,43.8,113300.0,33.9436,34.029,33.9281,33.9979,113300.0
2015-07-29 14:20:00,43.8,43.81,43.72,43.73,124948.0,33.9979,34.0057,33.9358,33.9436,124948.0
2015-07-29 14:30:00,43.73,43.78,43.73,43.77,90315.0,33.9436,33.9824,33.9436,33.9747,90315.0
2015-07-29 14:40:00,43.77,43.81,43.75,43.79,104059.0,33.9747,34.0057,33.9591,33.9902,104059.0
2015-07-29 14:50:00,43.79,43.88,43.79,43.85,71298.0,33.9902,34.06,33.9902,34.0367,71298.0
2015-07-29 15:00:00,43.85,43.86,43.8,43.82,103457.0,34.0367,34.0445,33.9979,34.0135,103457.0
2015-07-29 15:10:00,43.82,43.87,43.81,43.82,95301.0,34.0135,34.0523,34.0057,34.0135,95301.0
2015-07-29 15:20:00,43.82,43.89,43.82,43.84,89005.0,34.0135,34.0678,34.0135,34.029,89005.0
2015-07-29 15:30:00,43.84,43.87,43.77,43.8,145556.0,34.029,34.0523,33.9747,33.9979,145556.0
2015-07-29 15:40:00,43.8,43.88,43.8,43.83,168649.0,33.9979,34.06,33.9979,34.0212,168649.0
2015-07-29 15:50:00,43.84,43.85,43.79,43.8,364158.0,34.029,34.0367,33.9902,33.9979,364158.0
2015-07-30 09:30:00,43.61,43.8,43.59,43.71,108623.0,33.9815,34.1295,33.9659,34.0594,108623.0
2015-07-30 09:40:00,43.72,43.75,43.57,43.59,124493.0,34.0672,34.0905,33.9503,33.9659,124493.0
2015-07-30 09:50:00,43.6,43.7,43.58,43.66,71682.0,33.9737,34.0516,33.9581,34.0204,71682.0
2015-07-30 10:00:00,43.65,43.68,43.58,43.65,74955.0,34.0126,34.036,33.9581,34.0126,74955.0
2015-07-30 10:10:00,43.64,43.78,43.63,43.75,64945.0,34.0048,34.1139,33.997,34.0905,64945.0
2015-07-30 10:20:00,43.75,43.85,43.75,43.84,54398.0,34.0905,34.1685,34.0905,34.1607,54398.0
2015-07-30 10:30:00,43.85,43.89,43.77,43.78,131666.0,34.1685,34.1996,34.1061,34.1139,131666.0
2015-07-30 10:40:00,43.77,43.86,43.76,43.86,118526.0,34.1061,34.1763,34.0983,34.1763,118526.0
2015-07-30 10:50:00,43.85,43.88,43.78,43.8,66657.0,34.1685,34.1918,34.1139,34.1295,66657.0
2015-07-30 11:00:00,43.8,43.83,43.74,43.78,92707.0,34.1295,34.1529,34.0827,34.1139,92707.0
2015-07-30 11:10:00,43.77,43.88,43.77,43.86,60357.0,34.1061,34.1918,34.1061,34.1763,60357.0
2015-07-30 11:20:00,43.85,43.94,43.85,43.91,88300.0,34.1685,34.2386,34.1685,34.2152,88300.0
2015-07-30 11:30:00,43.91,43.94,43.86,43.86,54903.0,34.2152,34.2386,34.1763,34.1763,54903.0
2015-07-30 11:40:00,43.87,43.97,43.87,43.93,86749.0,34.184,34.262,34.184,34.2308,86749.0
2015-07-30 11:50:00,43.94,43.96,43.87,43.89,77103.0,34.2386,34.2542,34.184,34.1996,77103.0
2015-07-30 12:00:00,43.88,43.94,43.88,43.92,35175.0,34.1918,34.2386,34.1918,34.223,35175.0
2015-07-30 12:10:00,43.93,43.93,43.86,43.9,122922.0,34.2308,34.2308,34.1763,34.2074,122922.0
2015-07-30 12:20:00,43.9,43.92,43.87,43.91,111151.0,34.2074,34.223,34.184,34.2152,111151.0
2015-07-30 12:30:00,43.91,43.91,43.81,43.83,85756.0,34.2152,34.2152,34.1373,34.1529,85756.0
2015-07-30 12:40:00,43.83,43.87,43.82,43.87,32548.0,34.1529,34.184,34.1451,34.184,32548.0
2015-07-30 12:50:00,43.87,43.95,43.87,43.95,100471.0,34.184,34.2464,34.184,34.2464,100471.0
2015-07-30 13:00:00,43.95,43.95,43.87,43.89,64974.0,34.2464,34.2464,34.184,34.1996,64974.0
2015-07-30 13:10:00,43.88,43.9,43.86,43.87,42799.0,34.1918,34.2074,34.1763,34.184,42799.0
2015-07-30 13:20:00,43.87,43.88,43.79,43.8,116772.0,34.184,34.1918,34.1217,34.1295,116772.0
2015-07-30 13:30:00,43.8,43.81,43.72,43.73,142547.0,34.1295,34.1373,34.0672,34.075,142547.0
2015-07-30 13:40:00,43.73,43.75,43.7,43.71,69755.0,34.075,34.0905,34.0516,34.0594,69755.0
2015-07-30 13:50:00,43.72,43.79,43.71,43.77,177694.0,34.0672,34.1217,34.0594,34.1061,177694.0
2015-07-30 14:00:00,43.77,43.8,43.72,43.72,94742.0,34.1061,34.1295,34.0672,34.0672,94742.0
2015-07-30 14:10:00,43.72,43.76,43.72,43.73,163382.0,34.0672,34.0983,34.0672,34.075,163382.0
2015-07-30 14:20:00,43.73,43.79,43.72,43.77,138740.0,34.075,34.1217,34.0672,34.1061,138740.0
2015-07-30 14:30:00,43.77,43.78,43.74,43.77,158156.0,34.1061,34.1139,34.0827,34.1061,158156.0
2015-07-30 14:40:00,43.77,43.85,43.75,43.84,181149.0,34.1061,34.1685,34.0905,34.1607,181149.0
2015-07-30 14:50:00,43.84,43.9,43.83,43.9,68940.0,34.1607,34.2074,34.1529,34.2074,68940.0
2015-07-30 15:00:00,43.9,43.93,43.87,43.89,114061.0,34.2074,34.2308,34.184,34.1996,114061.0
2015-07-30 15:10:00,43.89,43.91,43.87,43.9,110490.0,34.1996,34.2152,34.184,34.2074,110490.0
2015-07-30 15:20:00,43.9,43.93,43.88,43.93,111635.0,34.2074,34.2308,34.1918,34.2308,111635.0
2015-07-30 15:30:00,43.93,43.96,43.89,43.91,150868.0,34.2308,34.2542,34.1996,34.2152,150868.0
2015-07-30 15:40:00,43.91,43.92,43.87,43.88,200119.0,34.2152,34.223,34.184,34.1918,200119.0
2015-07-30 15:50:00,43.88,43.95,43.87,43.92,369752.0,34.1918,34.2464,34.184,34.223,369752.0
2015-07-31 09:30:00,43.95,43.95,43.52,43.52,209785.0,34.2464,34.2464,33.9113,33.9113,209785.0
2015-07-31 09:40:00,43.52,43.54,43.37,43.39,145681.0,33.9113,33.9269,33.7944,33.81,145681.0
2015-07-31 09:50:00,43.38,43.54,43.37,43.52,68910.0,33.8022,33.9269,33.7944,33.9113,68910.0
2015-07-31 10:00:00,43.54,43.61,43.51,43.59,70692.0,33.9269,33.9815,33.9035,33.9659,70692.0
2015-07-31 10:10:00,43.59,43.61,43.53,43.57,68342.0,33.9659,33.9815,33.9191,33.9503,68342.0
2015-07-31 10:20:00,43.57,43.63,43.55,43.55,170592.0,33.9503,33.997,33.9347,33.9347,170592.0
2015-07-31 10:30:00,43.56,43.67,43.53,43.65,84131.0,33.9425,34.0282,33.9191,34.0126,84131.0
2015-07-31 10:40:00,43.64,43.71,43.61,43.7,53506.0,34.0048,34.0594,33.9815,34.0516,53506.0
2015-07-31 10:50:00,43.7,43.72,43.68,43.69,50310.0,34.0516,34.0672,34.036,34.0438,50310.0
2015-07-31 11:00:00,43.68,43.69,43.64,43.66,103291.0,34.036,34.0438,34.0048,34.0204,103291.0
2015-07-31 11:10:00,43.65,43.65,43.59,43.61,58824.0,34.0126,34.0126,33.9659,33.9815,58824.0
2015-07-31 11:20:00,43.61,43.62,43.58,43.59,59941.0,33.9815,33.9892,33.9581,33.9659,59941.0
2015-07-31 11:30:00,43.6,43.62,43.58,43.62,69035.0,33.9737,33.9892,33.9581,33.9892,69035.0
2015-07-31 11:40:00,43.62,43.62,43.59,43.61,53054.0,33.9892,33.9892,33.9659,33.9815,53054.0
2015-07-31 11:50:00,43.6,43.62,43.57,43.58,92623.0,33.9737,33.9892,33.9503,33.9581,92623.0
2015-07-31 12:00:00,43.58,43.59,43.56,43.56,39153.0,33.9581,33.9659,33.9425,33.9425,39153.0
2015-07-31 12:10:00,43.56,43.59,43.54,43.54,31916.0,33.9425,33.9659,33.9269,33.9269,31916.0
2015-07-31 12:20:00,43.55,43.57,43.52,43.53,74277.0,33.9347,33.9503,33.9113,33.9191,74277.0
2015-07-31 12:30:00,43.52,43.57,43.51,43.57,112988.0,33.9113,33.9503,33.9035,33.9503,112988.0
2015-07-31 12:40:00,43.57,43.62,43.57,43.59,45079.0,33.9503,33.9892,33.9503,33.9659,45079.0
2015-07-31 12:50:00,43.59,43.64,43.59,43.61,40261.0,33.9659,34.0048,33.9659,33.9815,40261.0
2015-07-31 13:00:00,43.61,43.65,43.6,43.65,57637.0,33.9815,34.0126,33.9737,34.0126,57637.0
2015-07-31 13:10:00,43.64,43.69,43.64,43.69,79706.0,34.0048,34.0438,34.0048,34.0438,79706.0
2015-07-31 13:20:00,43.68,43.7,43.66,43.66,53612.0,34.036,34.0516,34.0204,34.0204,53612.0
2015-07-31 13:30:00,43.67,43.68,43.59,43.6,137142.0,34.0282,34.036,33.9659,33.9737,137142.0
2015-07-31 13:40:00,43.61,43.66,43.6,43.65,54395.0,33.9815,34.0204,33.9737,34.0126,54395.0
2015-07-31 13:50:00,43.64,43.64,43.58,43.58,55307.0,34.0048,34.0048,33.9581,33.9581,55307.0
2015-07-31 14:00:00,43.59,43.62,43.58,43.6,59900.0,33.9659,33.9892,33.9581,33.9737,59900.0
2015-07-31 14:10:00,43.59,43.6,43.56,43.58,61528.0,33.9659,33.9737,33.9425,33.9581,61528.0
2015-07-31 14:20:00,43.58,43.58,43.48,43.52,79211.0,33.9581,33.9581,33.8802,33.9113,79211.0
2015-07-31 14:30:00,43.53,43.55,43.49,43.52,133311.0,33.9191,33.9347,33.8879,33.9113,133311.0
2015-07-31 14:40:00,43.52,43.55,43.48,43.52,120975.0,33.9113,33.9347,33.8802,33.9113,120975.0
2015-07-31 14:50:00,43.53,43.56,43.52,43.54,47031.0,33.9191,33.9425,33.9113,33.9269,47031.0
2015-07-31 15:00:00,43.54,43.57,43.51,43.51,113800.0,33.9269,33.9503,33.9035,33.9035,113800.0
2015-07-31 15:10:00,43.51,43.53,43.5,43.53,118805.0,33.9035,33.9191,33.8957,33.9191,118805.0
2015-07-31 15:20:00,43.54,43.55,43.45,43.47,84247.0,33.9269,33.9347,33.8568,33.8724,84247.0
2015-07-31 15:30:00,43.47,43.5,43.45,43.46,68992.0,33.8724,33.8957,33.8568,33.8646,68992.0
2015-07-31 15:40:00,43.46,43.46,43.36,43.36,220616.0,33.8646,33.8646,33.7866,33.7866,220616.0
2015-07-31 15:50:00,43.36,43.42,43.33,43.41,498059.0,33.7866,33.8334,33.7633,33.8256,498059.0
2015-08-03 09:30:00,43.41,43.64,43.41,43.45,125795.0,33.8256,34.0048,33.8256,33.8568,125795.0
2015-08-03 09:40:00,43.45,43.45,43.27,43.28,108234.0,33.8568,33.8568,33.7165,33.7243,108234.0
2015-08-03 09:50:00,43.28,43.37,43.27,43.33,94853.0,33.7243,33.7944,33.7165,33.7633,94853.0
2015-08-03 10:00:00,43.34,43.44,43.33,43.41,89767.0,33.7711,33.849,33.7633,33.8256,89767.0
2015-08-03 10:10:00,43.4,43.48,43.39,43.39,76694.0,33.8178,33.8802,33.81,33.81,76694.0
2015-08-03 10:20:00,43.39,43.42,43.33,43.37,72053.0,33.81,33.8334,33.7633,33.7944,72053.0
2015-08-03 10:30:00,43.37,43.37,43.31,43.34,147416.0,33.7944,33.7944,33.7477,33.7711,147416.0
2015-08-03 10:40:00,43.34,43.41,43.32,43.41,139330.0,33.7711,33.8256,33.7555,33.8256,139330.0
2015-08-03 10:50:00,43.41,43.5,43.38,43.48,73553.0,33.8256,33.8957,33.8022,33.8802,73553.0
2015-08-03 11:00:00,43.49,43.52,43.46,43.51,55867.0,33.8879,33.9113,33.8646,33.9035,55867.0
2015-08-03 11:10:00,43.5,43.52,43.46,43.48,85238.0,33.8957,33.9113,33.8646,33.8802,85238.0
2015-08-03 11:20:00,43.48,43.53,43.45,43.52,108101.0,33.8802,33.9191,33.8568,33.9113,108101.0
2015-08-03 11:30:00,43.53,43.59,43.5,43.53,200340.0,33.9191,33.9659,33.8957,33.9191,200340.0
2015-08-03 11:40:00,43.53,43.57,43.53,43.53,50634.0,33.9191,33.9503,33.9191,33.9191,50634.0
2015-08-03 11:50:00,43.53,43.53,43.44,43.46,46933.0,33.9191,33.9191,33.849,33.8646,46933.0
2015-08-03 12:00:00,43.47,43.48,43.42,43.45,77009.0,33.8724,33.8802,33.8334,33.8568,77009.0
2015-08-03 12:10:00,43.45,43.47,43.37,43.37,46352.0,33.8568,33.8724,33.7944,33.7944,46352.0
2015-08-03 12:20:00,43.37,43.4,43.34,43.34,39766.0,33.7944,33.8178,33.7711,33.7711,39766.0
2015-08-03 12:30:00,43.35,43.35,43.21,43.24,68669.0,33.7789,33.7789,33.6698,33.6931,68669.0
2015-08-03 12:40:00,43.24,43.27,43.19,43.22,43929.0,33.6931,33.7165,33.6542,33.6776,43929.0
2015-08-03 12:50:00,43.21,43.22,43.14,43.19,55834.0,33.6698,33.6776,33.6152,33.6542,55834.0
2015-08-03 13:00:00,43.19,43.2,43.1,43.1,48577.0,33.6542,33.662,33.5841,33.5841,48577.0
2015-08-03 13:10:00,43.11,43.12,43.08,43.1,57722.0,33.5918,33.5996,33.5685,33.5841,57722.0
2015-08-03 13:20:00,43.11,43.16,43.09,43.15,63170.0,33.5918,33.6308,33.5763,33.623,63170.0
2015-08-03 13:30:00,43.16,43.17,43.14,43.14,112321.0,33.6308,33.6386,33.6152,33.6152,112321.0
2015-08-03 13:40:00,43.14,43.2,43.14,43.18,104962.0,33.6152,33.662,33.6152,33.6464,104962.0
2015-08-03 13:50:00,43.19,43.23,43.16,43.17,82830.0,33.6542,33.6854,33.6308,33.6386,82830.0
2015-08-03 14:00:00,43.17,43.22,43.16,43.18,153343.0,33.6386,33.6776,33.6308,33.6464,153343.0
2015-08-03 14:10:00,43.19,43.19,43.16,43.17,69913.0,33.6542,33.6542,33.6308,33.6386,69913.0
2015-08-03 14:20:00,43.18,43.2,43.15,43.19,64140.0,33.6464,33.662,33.623,33.6542,64140.0
2015-08-03 14:30:00,43.19,43.21,43.17,43.21,123020.0,33.6542,33.6698,33.6386,33.6698,123020.0
2015-08-03 14:40:00,43.22,43.24,43.19,43.22,123028.0,33.6776,33.6931,33.6542,33.6776,123028.0
2015-08-03 14:50:00,43.22,43.22,43.15,43.16,162606.0,33.6776,33.6776,33.623,33.6308,162606.0
2015-08-03 15:00:00,43.17,43.22,43.16,43.21,118057.0,33.6386,33.6776,33.6308,33.6698,118057.0
2015-08-03 15:10:00,43.21,43.23,43.18,43.23,162428.0,33.6698,33.6854,33.6464,33.6854,162428.0
2015-08-03 15:20:00,43.23,43.3,43.22,43.28,124867.0,33.6854,33.7399,33.6776,33.7243,124867.0
2015-08-03 15:30:00,43.28,43.34,43.26,43.34,245699.0,33.7243,33.7711,33.7087,33.7711,245699.0
2015-08-03 15:40:00,43.34,43.38,43.31,43.32,185477.0,33.7711,33.8022,33.7477,33.7555,185477.0
2015-08-03 15:50:00,43.31,43.4,43.31,43.39,345682.0,33.7477,33.8178,33.7477,33.81,345682.0
2015-08-04 09:30:00,43.54,43.72,43.4,43.71,183640.0,33.9269,34.0672,33.8178,34.0594,183640.0
2015-08-04 09:40:00,43.7,43.94,43.68,43.9,169688.0,34.0516,34.2386,34.036,34.2074,169688.0
2015-08-04 09:50:00,43.9,43.95,43.83,43.87,122107.0,34.2074,34.2464,34.1529,34.184,122107.0
2015-08-04 10:00:00,43.87,43.92,43.82,43.91,146465.0,34.184,34.223,34.1451,34.2152,146465.0
2015-08-04 10:10:00,43.91,44.0,43.84,43.84,139868.0,34.2152,34.2853,34.1607,34.1607,139868.0
2015-08-04 10:20:00,43.85,43.95,43.83,43.93,148403.0,34.1685,34.2464,34.1529,34.2308,148403.0
2015-08-04 10:30:00,43.94,43.98,43.93,43.97,80377.0,34.2386,34.2698,34.2308,34.262,80377.0
2015-08-04 10:40:00,43.98,44.08,43.94,44.06,127663.0,34.2698,34.3477,34.2386,34.3321,127663.0
2015-08-04 10:50:00,44.06,44.06,43.89,43.91,121255.0,34.3321,34.3321,34.1996,34.2152,121255.0
2015-08-04 11:00:00,43.92,43.99,43.91,43.96,92290.0,34.223,34.2776,34.2152,34.2542,92290.0
2015-08-04 11:10:00,43.96,44.01,43.93,43.94,77599.0,34.2542,34.2931,34.2308,34.2386,77599.0
2015-08-04 11:20:00,43.94,43.95,43.9,43.92,73421.0,34.2386,34.2464,34.2074,34.223,73421.0
2015-08-04 11:30:00,43.92,43.94,43.9,43.93,118721.0,34.223,34.2386,34.2074,34.2308,118721.0
2015-08-04 11:40:00,43.94,43.99,43.89,43.89,93738.0,34.2386,34.2776,34.1996,34.1996,93738.0
2015-08-04 11:50:00,43.9,43.9,43.86,43.89,73153.0,34.2074,34.2074,34.1763,34.1996,73153.0
2015-08-04 12:00:00,43.89,43.97,43.88,43.97,82896.0,34.1996,34.262,34.1918,34.262,82896.0
2015-08-04 12:10:00,43.97,43.98,43.9,43.93,82920.0,34.262,34.2698,34.2074,34.2308,82920.0
2015-08-04 12:20:00,43.93,43.93,43.87,43.88,55950.0,34.2308,34.2308,34.184,34.1918,55950.0
2015-08-04 12:30:00,43.88,43.89,43.87,43.87,96609.0,34.1918,34.1996,34.184,34.184,96609.0
2015-08-04 12:40:00,43.88,43.89,43.8,43.82,64284.0,34.1918,34.1996,34.1295,34.1451,64284.0
2015-08-04 12:50:00,43.82,43.82,43.76,43.78,57904.0,34.1451,34.1451,34.0983,34.1139,57904.0
2015-08-04 13:00:00,43.78,43.8,43.74,43.8,47546.0,34.1139,34.1295,34.0827,34.1295,47546.0
2015-08-04 13:10:00,43.8,43.89,43.8,43.89,39290.0,34.1295,34.1996,34.1295,34.1996,39290.0
2015-08-04 13:20:00,43.89,43.92,43.88,43.9,72852.0,34.1996,34.223,34.1918,34.2074,72852.0
2015-08-04 13:30:00,43.91,43.99,43.9,43.99,53631.0,34.2152,34.2776,34.2074,34.2776,53631.0
2015-08-04 13:40:00,43.99,44.02,43.97,43.98,116025.0,34.2776,34.3009,34.262,34.2698,116025.0
2015-08-04 13:50:00,44.0,44.0,43.83,43.84,165948.0,34.2853,34.2853,34.1529,34.1607,165948.0
2015-08-04 14:00:00,43.83,43.85,43.78,43.8,73767.0,34.1529,34.1685,34.1139,34.1295,73767.0
2015-08-04 14:10:00,43.8,43.83,43.76,43.82,113167.0,34.1295,34.1529,34.0983,34.1451,113167.0
2015-08-04 14:20:00,43.83,43.84,43.8,43.84,94620.0,34.1529,34.1607,34.1295,34.1607,94620.0
2015-08-04 14:30:00,43.84,43.86,43.79,43.85,111082.0,34.1607,34.1763,34.1217,34.1685,111082.0
2015-08-04 14:40:00,43.85,43.89,43.82,43.89,78074.0,34.1685,34.1996,34.1451,34.1996,78074.0
2015-08-04 14:50:00,43.89,43.89,43.83,43.86,59351.0,34.1996,34.1996,34.1529,34.1763,59351.0
2015-08-04 15:00:00,43.86,43.89,43.83,43.86,85395.0,34.1763,34.1996,34.1529,34.1763,85395.0
2015-08-04 15:10:00,43.86,43.88,43.84,43.86,134461.0,34.1763,34.1918,34.1607,34.1763,134461.0
2015-08-04 15:20:00,43.86,43.9,43.83,43.9,127345.0,34.1763,34.2074,34.1529,34.2074,127345.0
2015-08-04 15:30:00,43.9,43.92,43.86,43.86,131890.0,34.2074,34.223,34.1763,34.1763,131890.0
2015-08-04 15:40:00,43.86,43.87,43.82,43.86,201988.0,34.1763,34.184,34.1451,34.1763,201988.0
2015-08-04 15:50:00,43.85,43.91,43.84,43.89,328123.0,34.1685,34.2152,34.1607,34.1996,328123.0
2015-08-05 09:30:00,44.48,44.72,44.29,44.67,254326.0,34.6594,34.8464,34.5113,34.8074,254326.0
2015-08-05 09:40:00,44.66,44.8,44.65,44.79,309904.0,34.7996,34.9087,34.7918,34.9009,309904.0
2015-08-05 09:50:00,44.79,44.81,44.67,44.77,163363.0,34.9009,34.9165,34.8074,34.8853,163363.0
2015-08-05 10:00:00,44.78,44.91,44.75,44.9,201218.0,34.8931,34.9944,34.8698,34.9866,201218.0
2015-08-05 10:10:00,44.9,45.11,44.9,45.1,298113.0,34.9866,35.1503,34.9866,35.1425,298113.0
2015-08-05 10:20:00,45.1,45.14,45.01,45.07,273944.0,35.1425,35.1736,35.0723,35.1191,273944.0
2015-08-05 10:30:00,45.08,45.1,44.96,44.97,304160.0,35.1269,35.1425,35.0334,35.0412,304160.0
2015-08-05 10:40:00,44.97,44.97,44.87,44.93,223397.0,35.0412,35.0412,34.9633,35.01,223397.0
2015-08-05 10:50:00,44.94,45.0,44.93,44.98,167009.0,35.0178,35.0646,35.01,35.049,167009.0
2015-08-05 11:00:00,44.99,45.02,44.97,45.0,124613.0,35.0568,35.0801,35.0412,35.0646,124613.0
2015-08-05 11:10:00,45.0,45.0,44.89,44.91,136673.0,35.0646,35.0646,34.9788,34.9944,136673.0
2015-08-05 11:20:00,44.91,45.0,44.9,44.97,116939.0,34.9944,35.0646,34.9866,35.0412,116939.0
2015-08-05 11:30:00,44.96,44.97,44.81,44.81,150324.0,35.0334,35.0412,34.9165,34.9165,150324.0
2015-08-05 11:40:00,44.81,44.83,44.77,44.78,134639.0,34.9165,34.9321,34.8853,34.8931,134639.0
2015-08-05 11:50:00,44.78,44.79,44.59,44.62,137862.0,34.8931,34.9009,34.7451,34.7685,137862.0
2015-08-05 12:00:00,44.63,44.63,44.56,44.58,115378.0,34.7762,34.7762,34.7217,34.7373,115378.0
2015-08-05 12:10:00,44.58,44.58,44.45,44.46,128810.0,34.7373,34.7373,34.636,34.6438,128810.0
2015-08-05 12:20:00,44.45,44.48,44.37,44.39,150248.0,34.636,34.6594,34.5737,34.5892,150248.0
2015-08-05 12:30:00,44.39,44.41,44.35,44.37,91105.0,34.5892,34.6048,34.5581,34.5737,91105.0
2015-08-05 12:40:00,44.37,44.38,44.32,44.34,81608.0,34.5737,34.5814,34.5347,34.5503,81608.0
2015-08-05 12:50:00,44.34,44.38,44.31,44.37,103394.0,34.5503,34.5814,34.5269,34.5737,103394.0
2015-08-05 13:00:00,44.36,44.38,44.33,44.36,63342.0,34.5659,34.5814,34.5425,34.5659,63342.0
2015-08-05 13:10:00,44.37,44.37,44.29,44.32,135441.0,34.5737,34.5737,34.5113,34.5347,135441.0
2015-08-05 13:20:00,44.32,44.41,44.3,44.41,108378.0,34.5347,34.6048,34.5191,34.6048,108378.0
2015-08-05 13:30:00,44.41,44.41,44.34,44.34,114121.0,34.6048,34.6048,34.5503,34.5503,114121.0
2015-08-05 13:40:00,44.34,44.37,44.32,44.34,80678.0,34.5503,34.5737,34.5347,34.5503,80678.0
2015-08-05 13:50:00,44.34,44.35,44.27,44.32,100157.0,34.5503,34.5581,34.4957,34.5347,100157.0
2015-08-05 14:00:00,44.31,44.39,44.29,44.37,60320.0,34.5269,34.5892,34.5113,34.5737,60320.0
2015-08-05 14:10:00,44.37,44.44,44.36,44.44,79769.0,34.5737,34.6282,34.5659,34.6282,79769.0
2015-08-05 14:20:00,44.44,44.52,44.44,44.52,71325.0,34.6282,34.6905,34.6282,34.6905,71325.0
2015-08-05 14:30:00,44.51,44.57,44.51,44.54,91557.0,34.6827,34.7295,34.6827,34.7061,91557.0
2015-08-05 14:40:00,44.55,44.56,44.44,44.52,88660.0,34.7139,34.7217,34.6282,34.6905,88660.0
2015-08-05 14:50:00,44.52,44.52,44.45,44.49,128893.0,34.6905,34.6905,34.636,34.6672,128893.0
2015-08-05 15:00:00,44.48,44.51,44.47,44.48,120641.0,34.6594,34.6827,34.6516,34.6594,120641.0
2015-08-05 15:10:00,44.48,44.51,44.4,44.41,141650.0,34.6594,34.6827,34.597,34.6048,141650.0
2015-08-05 15:20:00,44.41,44.47,44.4,44.45,101290.0,34.6048,34.6516,34.597,34.636,101290.0
2015-08-05 15:30:00,44.45,44.48,44.41,44.43,160617.0,34.636,34.6594,34.6048,34.6204,160617.0
2015-08-05 15:40:00,44.44,44.46,44.39,44.44,196522.0,34.6282,34.6438,34.5892,34.6282,196522.0
2015-08-05 15:50:00,44.44,44.45,44.4,44.42,366779.0,34.6282,34.636,34.597,34.6126,366779.0
2015-08-06 09:30:00,44.44,44.74,44.35,44.66,205535.0,34.6282,34.862,34.5581,34.7996,205535.0
2015-08-06 09:40:00,44.66,44.72,44.57,44.61,129805.0,34.7996,34.8464,34.7295,34.7607,129805.0
2015-08-06 09:50:00,44.62,44.66,44.5,44.51,91751.0,34.7685,34.7996,34.675,34.6827,91751.0
2015-08-06 10:00:00,44.51,44.57,44.45,44.55,161150.0,34.6827,34.7295,34.636,34.7139,161150.0
2015-08-06 10:10:00,44.55,44.65,44.55,44.61,81043.0,34.7139,34.7918,34.7139,34.7607,81043.0
2015-08-06 10:20:00,44.6,44.62,44.55,44.6,146205.0,34.7529,34.7685,34.7139,34.7529,146205.0
2015-08-06 10:30:00,44.6,44.66,44.55,44.66,92783.0,34.7529,34.7996,34.7139,34.7996,92783.0
2015-08-06 10:40:00,44.66,44.74,44.66,44.72,42849.0,34.7996,34.862,34.7996,34.8464,42849.0
2015-08-06 10:50:00,44.72,44.78,44.7,44.73,58442.0,34.8464,34.8931,34.8308,34.8542,58442.0
2015-08-06 11:00:00,44.74,44.74,44.63,44.63,31721.0,34.862,34.862,34.7762,34.7762,31721.0
2015-08-06 11:10:00,44.64,44.68,44.62,44.67,46845.0,34.784,34.8152,34.7685,34.8074,46845.0
2015-08-06 11:20:00,44.68,44.7,44.6,44.6,68354.0,34.8152,34.8308,34.7529,34.7529,68354.0
2015-08-06 11:30:00,44.6,44.61,44.5,44.5,141506.0,34.7529,34.7607,34.675,34.675,141506.0
2015-08-06 11:40:00,44.5,44.5,44.43,44.46,196886.0,34.675,34.675,34.6204,34.6438,196886.0
2015-08-06 11:50:00,44.45,44.46,44.38,44.4,69409.0,34.636,34.6438,34.5814,34.597,69409.0
2015-08-06 12:00:00,44.4,44.41,44.37,44.4,80035.0,34.597,34.6048,34.5737,34.597,80035.0
2015-08-06 12:10:00,44.4,44.4,44.32,44.33,53545.0,34.597,34.597,34.5347,34.5425,53545.0
2015-08-06 12:20:00,44.33,44.34,44.26,44.29,47861.0,34.5425,34.5503,34.4879,34.5113,47861.0
2015-08-06 12:30:00,44.29,44.29,44.2,44.21,48631.0,34.5113,34.5113,34.4412,34.449,48631.0
2015-08-06 12:40:00,44.21,44.28,44.19,44.27,53684.0,34.449,34.5035,34.4334,34.4957,53684.0
2015-08-06 12:50:00,44.27,44.3,44.21,44.25,43160.0,34.4957,34.5191,34.449,34.4801,43160.0
2015-08-06 13:00:00,44.25,44.27,44.23,44.27,31150.0,34.4801,34.4957,34.4646,34.4957,31150.0
2015-08-06 13:10:00,44.27,44.35,44.25,44.33,67002.0,34.4957,34.5581,34.4801,34.5425,67002.0
2015-08-06 13:20:00,44.34,44.38,44.32,44.33,64982.0,34.5503,34.5814,34.5347,34.5425,64982.0
2015-08-06 13:30:00,44.33,44.34,44.27,44.27,42867.0,34.5425,34.5503,34.4957,34.4957,42867.0
2015-08-06 13:40:00,44.27,44.27,44.25,44.25,66171.0,34.4957,34.4957,34.4801,34.4801,66171.0
2015-08-06 13:50:00,44.26,44.26,44.21,44.21,65333.0,34.4879,34.4879,34.449,34.449,65333.0
2015-08-06 14:00:00,44.22,44.22,44.17,44.18,97523.0,34.4568,34.4568,34.4178,34.4256,97523.0
2015-08-06 14:10:00,44.18,44.25,44.18,44.22,59214.0,34.4256,34.4801,34.4256,34.4568,59214.0
2015-08-06 14:20:00,44.22,44.29,44.22,44.27,56087.0,34.4568,34.5113,34.4568,34.4957,56087.0
2015-08-06 14:30:00,44.27,44.29,44.24,44.27,40718.0,34.4957,34.5113,34.4724,34.4957,40718.0
2015-08-06 14:40:00,44.27,44.28,44.25,44.27,36409.0,34.4957,34.5035,34.4801,34.4957,36409.0
2015-08-06 14:50:00,44.26,44.28,44.23,44.28,111367.0,34.4879,34.5035,34.4646,34.5035,111367.0
2015-08-06 15:00:00,44.28,44.3,44.26,44.3,146839.0,34.5035,34.5191,34.4879,34.5191,146839.0
2015-08-06 15:10:00,44.3,44.35,44.29,44.34,64424.0,34.5191,34.5581,34.5113,34.5503,64424.0
2015-08-06 15:20:00,44.34,44.35,44.28,44.31,154994.0,34.5503,34.5581,34.5035,34.5269,154994.0
2015-08-06 15:30:00,44.31,44.33,44.28,44.33,94219.0,34.5269,34.5425,34.5035,34.5425,94219.0
2015-08-06 15:40:00,44.34,44.37,44.32,44.33,267467.0,34.5503,34.5737,34.5347,34.5425,267467.0
2015-08-06 15:50:00,44.33,44.33,44.27,44.29,539175.0,34.5425,34.5425,34.4957,34.5113,539175.0
2015-08-07 09:30:00,44.23,44.6,44.11,44.51,138574.0,34.4646,34.7529,34.3711,34.6827,138574.0
2015-08-07 09:40:00,44.52,44.63,44.51,44.59,138718.0,34.6905,34.7762,34.6827,34.7451,138718.0
2015-08-07 09:50:00,44.59,44.6,44.38,44.51,132661.0,34.7451,34.7529,34.5814,34.6827,132661.0
2015-08-07 10:00:00,44.51,44.51,44.36,44.37,153027.0,34.6827,34.6827,34.5659,34.5737,153027.0
2015-08-07 10:10:00,44.37,44.62,44.35,44.57,116051.0,34.5737,34.7685,34.5581,34.7295,116051.0
2015-08-07 10:20:00,44.56,44.56,44.45,44.49,152067.0,34.7217,34.7217,34.636,34.6672,152067.0
2015-08-07 10:30:00,44.49,44.56,44.45,44.55,216544.0,34.6672,34.7217,34.636,34.7139,216544.0
2015-08-07 10:40:00,44.55,44.63,44.53,44.61,194173.0,34.7139,34.7762,34.6983,34.7607,194173.0
2015-08-07 10:50:00,44.62,44.65,44.49,44.51,159977.0,34.7685,34.7918,34.6672,34.6827,159977.0
2015-08-07 11:00:00,44.51,44.61,44.49,44.59,220046.0,34.6827,34.7607,34.6672,34.7451,220046.0
2015-08-07 11:10:00,44.59,44.61,44.48,44.48,168433.0,34.7451,34.7607,34.6594,34.6594,168433.0
2015-08-07 11:20:00,44.48,44.5,44.42,44.47,177289.0,34.6594,34.675,34.6126,34.6516,177289.0
2015-08-07 11:30:00,44.47,44.49,44.44,44.46,96909.0,34.6516,34.6672,34.6282,34.6438,96909.0
2015-08-07 11:40:00,44.46,44.48,44.43,44.45,178674.0,34.6438,34.6594,34.6204,34.636,178674.0
2015-08-07 11:50:00,44.46,44.48,44.41,44.45,130302.0,34.6438,34.6594,34.6048,34.636,130302.0
2015-08-07 12:00:00,44.46,44.58,44.46,44.54,132373.0,34.6438,34.7373,34.6438,34.7061,132373.0
2015-08-07 12:10:00,44.55,44.57,44.53,44.55,81441.0,34.7139,34.7295,34.6983,34.7139,81441.0
2015-08-07 12:20:00,44.57,44.57,44.49,44.53,156401.0,34.7295,34.7295,34.6672,34.6983,156401.0
2015-08-07 12:30:00,44.53,44.53,44.44,44.48,97891.0,34.6983,34.6983,34.6282,34.6594,97891.0
2015-08-07 12:40:00,44.48,44.49,44.42,44.43,77913.0,34.6594,34.6672,34.6126,34.6204,77913.0
2015-08-07 12:50:00,44.43,44.45,44.33,44.34,157101.0,34.6204,34.636,34.5425,34.5503,157101.0
2015-08-07 13:00:00,44.34,44.34,44.29,44.32,110012.0,34.5503,34.5503,34.5113,34.5347,110012.0
2015-08-07 13:10:00,44.33,44.34,44.28,44.29,58198.0,34.5425,34.5503,34.5035,34.5113,58198.0
2015-08-07 13:20:00,44.29,44.29,44.19,44.25,116014.0,34.5113,34.5113,34.4334,34.4801,116014.0
2015-08-07 13:30:00,44.25,44.36,44.24,44.34,94675.0,34.4801,34.5659,34.4724,34.5503,94675.0
2015-08-07 13:40:00,44.34,44.4,44.33,44.4,69378.0,34.5503,34.597,34.5425,34.597,69378.0
2015-08-07 13:50:00,44.4,44.46,44.4,44.44,89720.0,34.597,34.6438,34.597,34.6282,89720.0
2015-08-07 14:00:00,44.43,44.49,44.39,44.49,104279.0,34.6204,34.6672,34.5892,34.6672,104279.0
2015-08-07 14:10:00,44.48,44.5,44.38,44.38,82685.0,34.6594,34.675,34.5814,34.5814,82685.0
2015-08-07 14:20:00,44.38,44.41,44.34,44.41,87618.0,34.5814,34.6048,34.5503,34.6048,87618.0
2015-08-07 14:30:00,44.41,44.48,44.41,44.43,85903.0,34.6048,34.6594,34.6048,34.6204,85903.0
2015-08-07 14:40:00,44.44,44.46,44.4,44.46,81838.0,34.6282,34.6438,34.597,34.6438,81838.0
2015-08-07 14:50:00,44.46,44.51,44.46,44.5,113230.0,34.6438,34.6827,34.6438,34.675,113230.0
2015-08-07 15:00:00,44.51,44.54,44.48,44.54,97721.0,34.6827,34.7061,34.6594,34.7061,97721.0
2015-08-07 15:10:00,44.53,44.57,44.5,44.54,221185.0,34.6983,34.7295,34.675,34.7061,221185.0
2015-08-07 15:20:00,44.55,44.68,44.55,44.66,152163.0,34.7139,34.8152,34.7139,34.7996,152163.0
2015-08-07 15:30:00,44.66,44.75,44.65,44.72,263419.0,34.7996,34.8698,34.7918,34.8464,263419.0
2015-08-07 15:40:00,44.71,44.78,44.69,44.77,271502.0,34.8386,34.8931,34.823,34.8853,271502.0
2015-08-07 15:50:00,44.77,44.79,44.73,44.77,445592.0,34.8853,34.9009,34.8542,34.8853,445592.0
2015-08-10 09:30:00,45.0,45.21,44.97,45.15,326100.0,35.0646,35.2282,35.0412,35.1814,326100.0
2015-08-10 09:40:00,45.16,45.25,45.07,45.23,196387.0,35.1892,35.2594,35.1191,35.2438,196387.0
2015-08-10 09:50:00,45.23,45.25,45.2,45.21,191945.0,35.2438,35.2594,35.2204,35.2282,191945.0
2015-08-10 10:00:00,45.21,45.27,45.21,45.26,153598.0,35.2282,35.2749,35.2282,35.2672,153598.0
2015-08-10 10:10:00,45.26,45.37,45.26,45.34,164881.0,35.2672,35.3529,35.2672,35.3295,164881.0
2015-08-10 10:20:00,45.34,45.44,45.33,45.44,303283.0,35.3295,35.4074,35.3217,35.4074,303283.0
2015-08-10 10:30:00,45.44,45.45,45.36,45.43,201584.0,35.4074,35.4152,35.3451,35.3996,201584.0
2015-08-10 10:40:00,45.43,45.45,45.39,45.44,145522.0,35.3996,35.4152,35.3684,35.4074,145522.0
2015-08-10 10:50:00,45.44,45.45,45.39,45.44,226547.0,35.4074,35.4152,35.3684,35.4074,226547.0
2015-08-10 11:00:00,45.44,45.44,45.39,45.4,150479.0,35.4074,35.4074,35.3684,35.3762,150479.0
2015-08-10 11:10:00,45.4,45.41,45.27,45.28,142706.0,35.3762,35.384,35.2749,35.2827,142706.0
2015-08-10 11:20:00,45.28,45.28,45.21,45.22,139511.0,35.2827,35.2827,35.2282,35.236,139511.0
2015-08-10 11:30:00,45.22,45.24,45.13,45.19,113888.0,35.236,35.2516,35.1659,35.2126,113888.0
2015-08-10 11:40:00,45.2,45.22,45.15,45.15,77073.0,35.2204,35.236,35.1814,35.1814,77073.0
2015-08-10 11:50:00,45.16,45.22,45.15,45.21,83064.0,35.1892,35.236,35.1814,35.2282,83064.0
2015-08-10 12:00:00,45.21,45.23,45.2,45.23,57118.0,35.2282,35.2438,35.2204,35.2438,57118.0
2015-08-10 12:10:00,45.23,45.32,45.22,45.29,94767.0,35.2438,35.3139,35.236,35.2905,94767.0
2015-08-10 12:20:00,45.29,45.38,45.29,45.38,55125.0,35.2905,35.3607,35.2905,35.3607,55125.0
2015-08-10 12:30:00,45.37,45.39,45.32,45.36,61786.0,35.3529,35.3684,35.3139,35.3451,61786.0
2015-08-10 12:40:00,45.36,45.37,45.34,45.36,40381.0,35.3451,35.3529,35.3295,35.3451,40381.0
2015-08-10 12:50:00,45.35,45.36,45.33,45.34,62899.0,35.3373,35.3451,35.3217,35.3295,62899.0
2015-08-10 13:00:00,45.34,45.37,45.31,45.33,66598.0,35.3295,35.3529,35.3061,35.3217,66598.0
2015-08-10 13:10:00,45.33,45.35,45.27,45.28,69123.0,35.3217,35.3373,35.2749,35.2827,69123.0
2015-08-10 13:20:00,45.28,45.31,45.27,45.28,48261.0,35.2827,35.3061,35.2749,35.2827,48261.0
2015-08-10 13:30:00,45.28,45.29,45.27,45.29,47465.0,35.2827,35.2905,35.2749,35.2905,47465.0
2015-08-10 13:40:00,45.29,45.3,45.26,45.28,67973.0,35.2905,35.2983,35.2672,35.2827,67973.0
2015-08-10 13:50:00,45.29,45.29,45.23,45.25,65066.0,35.2905,35.2905,35.2438,35.2594,65066.0
2015-08-10 14:00:00,45.25,45.27,45.23,45.27,54796.0,35.2594,35.2749,35.2438,35.2749,54796.0
2015-08-10 14:10:00,45.27,45.29,45.24,45.26,100170.0,35.2749,35.2905,35.2516,35.2672,100170.0
2015-08-10 14:20:00,45.27,45.27,45.26,45.27,32739.0,35.2749,35.2749,35.2672,35.2749,32739.0
2015-08-10 14:30:00,45.26,45.31,45.26,45.3,61528.0,35.2672,35.3061,35.2672,35.2983,61528.0
2015-08-10 14:40:00,45.3,45.32,45.28,45.32,49682.0,35.2983,35.3139,35.2827,35.3139,49682.0
2015-08-10 14:50:00,45.31,45.33,45.29,45.3,87391.0,35.3061,35.3217,35.2905,35.2983,87391.0
2015-08-10 15:00:00,45.3,45.35,45.29,45.34,73421.0,35.2983,35.3373,35.2905,35.3295,73421.0
2015-08-10 15:10:00,45.34,45.34,45.31,45.32,82889.0,35.3295,35.3295,35.3061,35.3139,82889.0
2015-08-10 15:20:00,45.31,45.33,45.28,45.28,145360.0,35.3061,35.3217,35.2827,35.2827,145360.0
2015-08-10 15:30:00,45.29,45.3,45.21,45.23,144271.0,35.2905,35.2983,35.2282,35.2438,144271.0
2015-08-10 15:40:00,45.23,45.24,45.18,45.18,166439.0,35.2438,35.2516,35.2048,35.2048,166439.0
2015-08-10 15:50:00,45.18,45.28,45.18,45.28,363665.0,35.2048,35.2827,35.2048,35.2827,363665.0
2015-08-11 09:30:00,44.97,44.99,44.66,44.94,302957.0,35.0412,35.0568,34.7996,35.0178,302957.0
2015-08-11 09:40:00,44.96,44.98,44.77,44.85,187443.0,35.0334,35.049,34.8853,34.9477,187443.0
2015-08-11 09:50:00,44.85,44.87,44.76,44.87,161061.0,34.9477,34.9633,34.8775,34.9633,161061.0
2015-08-11 10:00:00,44.88,44.98,44.88,44.94,157344.0,34.9711,35.049,34.9711,35.0178,157344.0
2015-08-11 10:10:00,44.93,44.97,44.89,44.97,84041.0,35.01,35.0412,34.9788,35.0412,84041.0
2015-08-11 10:20:00,44.98,45.06,44.98,45.01,193089.0,35.049,35.1113,35.049,35.0723,193089.0
2015-08-11 10:30:00,45.01,45.01,44.9,44.91,158446.0,35.0723,35.0723,34.9866,34.9944,158446.0
2015-08-11 10:40:00,44.9,44.98,44.89,44.97,87887.0,34.9866,35.049,34.9788,35.0412,87887.0
2015-08-11 10:50:00,44.97,45.0,44.92,44.94,81714.0,35.0412,35.0646,35.0022,35.0178,81714.0
2015-08-11 11:00:00,44.94,44.95,44.79,44.8,94216.0,35.0178,35.0256,34.9009,34.9087,94216.0
2015-08-11 11:10:00,44.8,44.85,44.78,44.8,100250.0,34.9087,34.9477,34.8931,34.9087,100250.0
2015-08-11 11:20:00,44.8,44.85,44.7,44.75,172581.0,34.9087,34.9477,34.8308,34.8698,172581.0
2015-08-11 11:30:00,44.76,44.78,44.69,44.7,178233.0,34.8775,34.8931,34.823,34.8308,178233.0
2015-08-11 11:40:00,44.7,44.75,44.67,44.7,123506.0,34.8308,34.8698,34.8074,34.8308,123506.0
2015-08-11 11:50:00,44.7,44.74,44.68,44.74,62752.0,34.8308,34.862,34.8152,34.862,62752.0
2015-08-11 12:00:00,44.74,44.77,44.71,44.77,89607.0,34.862,34.8853,34.8386,34.8853,89607.0
2015-08-11 12:10:00,44.76,44.79,44.74,44.78,59896.0,34.8775,34.9009,34.862,34.8931,59896.0
2015-08-11 12:20:00,44.77,44.79,44.73,44.78,68916.0,34.8853,34.9009,34.8542,34.8931,68916.0
2015-08-11 12:30:00,44.79,44.86,44.77,44.81,78080.0,34.9009,34.9555,34.8853,34.9165,78080.0
2015-08-11 12:40:00,44.81,44.84,44.75,44.77,53874.0,34.9165,34.9399,34.8698,34.8853,53874.0
2015-08-11 12:50:00,44.78,44.78,44.67,44.71,78031.0,34.8931,34.8931,34.8074,34.8386,78031.0
2015-08-11 13:00:00,44.71,44.73,44.67,44.68,46037.0,34.8386,34.8542,34.8074,34.8152,46037.0
2015-08-11 13:10:00,44.69,44.69,44.61,44.63,111297.0,34.823,34.823,34.7607,34.7762,111297.0
2015-08-11 13:20:00,44.63,44.67,44.56,44.64,206793.0,34.7762,34.8074,34.7217,34.784,206793.0
2015-08-11 13:30:00,44.65,44.73,44.63,44.71,72605.0,34.7918,34.8542,34.7762,34.8386,72605.0
2015-08-11 13:40:00,44.71,44.71,44.62,44.63,70030.0,34.8386,34.8386,34.7685,34.7762,70030.0
2015-08-11 13:50:00,44.62,44.66,44.62,44.66,56344.0,34.7685,34.7996,34.7685,34.7996,56344.0
2015-08-11 14:00:00,44.66,44.7,44.62,44.69,87722.0,34.7996,34.8308,34.7685,34.823,87722.0
2015-08-11 14:10:00,44.68,44.68,44.6,44.61,79372.0,34.8152,34.8152,34.7529,34.7607,79372.0
2015-08-11 14:20:00,44.61,44.68,44.61,44.65,75030.0,34.7607,34.8152,34.7607,34.7918,75030.0
2015-08-11 14:30:00,44.66,44.69,44.62,44.67,75807.0,34.7996,34.823,34.7685,34.8074,75807.0
2015-08-11 14:40:00,44.67,44.71,44.66,44.69,61054.0,34.8074,34.8386,34.7996,34.823,61054.0
2015-08-11 14:50:00,44.69,44.72,44.64,44.68,78477.0,34.823,34.8464,34.784,34.8152,78477.0
2015-08-11 15:00:00,44.68,44.72,44.67,44.68,99455.0,34.8152,34.8464,34.8074,34.8152,99455.0
2015-08-11 15:10:00,44.68,44.74,44.66,44.72,122147.0,34.8152,34.862,34.7996,34.8464,122147.0
2015-08-11 15:20:00,44.72,44.72,44.67,44.69,131162.0,34.8464,34.8464,34.8074,34.823,131162.0
2015-08-11 15:30:00,44.69,44.71,44.66,44.7,168524.0,34.823,34.8386,34.7996,34.8308,168524.0
2015-08-11 15:40:00,44.71,44.71,44.65,44.66,271604.0,34.8386,34.8386,34.7918,34.7996,271604.0
2015-08-11 15:50:00,44.67,44.7,44.66,44.67,504528.0,34.8074,34.8308,34.7996,34.8074,504528.0
2015-08-12 09:30:00,44.28,44.28,43.81,43.91,274177.0,34.5035,34.5035,34.1373,34.2152,274177.0
2015-08-12 09:40:00,43.93,44.01,43.89,43.9,342550.0,34.2308,34.2931,34.1996,34.2074,342550.0
2015-08-12 09:50:00,43.9,43.97,43.86,43.86,245353.0,34.2074,34.262,34.1763,34.1763,245353.0
2015-08-12 10:00:00,43.85,43.89,43.69,43.7,390585.0,34.1685,34.1996,34.0438,34.0516,390585.0
2015-08-12 10:10:00,43.7,43.75,43.59,43.65,380664.0,34.0516,34.0905,33.9659,34.0126,380664.0
2015-08-12 10:20:00,43.65,43.65,43.47,43.59,244961.0,34.0126,34.0126,33.8724,33.9659,244961.0
2015-08-12 10:30:00,43.59,43.72,43.56,43.72,139360.0,33.9659,34.0672,33.9425,34.0672,139360.0
2015-08-12 10:40:00,43.71,43.74,43.53,43.55,363432.0,34.0594,34.0827,33.9191,33.9347,363432.0
2015-08-12 10:50:00,43.54,43.56,43.41,43.44,198041.0,33.9269,33.9425,33.8256,33.849,198041.0
2015-08-12 11:00:00,43.45,43.49,43.43,43.49,270900.0,33.8568,33.8879,33.8412,33.8879,270900.0
2015-08-12 11:10:00,43.49,43.49,43.44,43.46,167655.0,33.8879,33.8879,33.849,33.8646,167655.0
2015-08-12 11:20:00,43.46,43.47,43.35,43.41,156989.0,33.8646,33.8724,33.7789,33.8256,156989.0
2015-08-12 11:30:00,43.41,43.41,43.3,43.31,130830.0,33.8256,33.8256,33.7399,33.7477,130830.0
2015-08-12 11:40:00,43.31,43.34,43.2,43.22,199208.0,33.7477,33.7711,33.662,33.6776,199208.0
2015-08-12 11:50:00,43.22,43.23,43.1,43.15,266610.0,33.6776,33.6854,33.5841,33.623,266610.0
2015-08-12 12:00:00,43.15,43.22,43.14,43.21,155812.0,33.623,33.6776,33.6152,33.6698,155812.0
2015-08-12 12:10:00,43.21,43.33,43.2,43.32,373926.0,33.6698,33.7633,33.662,33.7555,373926.0
2015-08-12 12:20:00,43.32,43.34,43.28,43.34,81221.0,33.7555,33.7711,33.7243,33.7711,81221.0
2015-08-12 12:30:00,43.34,43.44,43.31,43.4,117250.0,33.7711,33.849,33.7477,33.8178,117250.0
2015-08-12 12:40:00,43.4,43.46,43.39,43.4,107367.0,33.8178,33.8646,33.81,33.8178,107367.0
2015-08-12 12:50:00,43.39,43.39,43.27,43.28,90573.0,33.81,33.81,33.7165,33.7243,90573.0
2015-08-12 13:00:00,43.28,43.37,43.28,43.32,75987.0,33.7243,33.7944,33.7243,33.7555,75987.0
2015-08-12 13:10:00,43.33,43.4,43.31,43.39,85676.0,33.7633,33.8178,33.7477,33.81,85676.0
2015-08-12 13:20:00,43.4,43.48,43.39,43.45,100441.0,33.8178,33.8802,33.81,33.8568,100441.0
2015-08-12 13:30:00,43.45,43.48,43.41,43.43,68779.0,33.8568,33.8802,33.8256,33.8412,68779.0
2015-08-12 13:40:00,43.43,43.49,43.4,43.48,63567.0,33.8412,33.8879,33.8178,33.8802,63567.0
2015-08-12 13:50:00,43.48,43.62,43.48,43.59,130618.0,33.8802,33.9892,33.8802,33.9659,130618.0
2015-08-12 14:00:00,43.59,43.6,43.48,43.53,99830.0,33.9659,33.9737,33.8802,33.9191,99830.0
2015-08-12 14:10:00,43.53,43.96,43.53,43.6,208504.0,33.9191,34.2542,33.9191,33.9737,208504.0
2015-08-12 14:20:00,43.61,43.65,43.52,43.53,124293.0,33.9815,34.0126,33.9113,33.9191,124293.0
2015-08-12 14:30:00,43.53,43.63,43.49,43.63,120634.0,33.9191,33.997,33.8879,33.997,120634.0
2015-08-12 14:40:00,43.63,43.72,43.6,43.71,125270.0,33.997,34.0672,33.9737,34.0594,125270.0
2015-08-12 14:50:00,43.71,43.73,43.68,43.73,81383.0,34.0594,34.075,34.036,34.075,81383.0
2015-08-12 15:00:00,43.73,43.84,43.72,43.84,264335.0,34.075,34.1607,34.0672,34.1607,264335.0
2015-08-12 15:10:00,43.84,43.86,43.74,43.79,148292.0,34.1607,34.1763,34.0827,34.1217,148292.0
2015-08-12 15:20:00,43.79,43.93,43.79,43.92,130670.0,34.1217,34.2308,34.1217,34.223,130670.0
2015-08-12 15:30:00,43.92,43.97,43.89,43.89,191220.0,34.223,34.262,34.1996,34.1996,191220.0
2015-08-12 15:40:00,43.89,43.9,43.86,43.86,288141.0,34.1996,34.2074,34.1763,34.1763,288141.0
2015-08-12 15:50:00,43.86,43.95,43.85,43.93,607944.0,34.1763,34.2464,34.1685,34.2308,607944.0
2015-08-13 09:30:00,44.01,44.14,43.83,43.9,145949.0,34.2931,34.3944,34.1529,34.2074,145949.0
2015-08-13 09:40:00,43.87,44.0,43.82,43.86,114566.0,34.184,34.2853,34.1451,34.1763,114566.0
2015-08-13 09:50:00,43.86,43.99,43.86,43.99,179513.0,34.1763,34.2776,34.1763,34.2776,179513.0
2015-08-13 10:00:00,43.97,43.97,43.79,43.91,85252.0,34.262,34.262,34.1217,34.2152,85252.0
2015-08-13 10:10:00,43.92,43.96,43.83,43.83,95322.0,34.223,34.2542,34.1529,34.1529,95322.0
2015-08-13 10:20:00,43.83,43.95,43.81,43.94,89756.0,34.1529,34.2464,34.1373,34.2386,89756.0
2015-08-13 10:30:00,43.94,44.07,43.92,44.05,352496.0,34.2386,34.3399,34.223,34.3243,352496.0
2015-08-13 10:40:00,44.06,44.07,43.97,43.97,61158.0,34.3321,34.3399,34.262,34.262,61158.0
2015-08-13 10:50:00,43.96,44.02,43.92,43.93,77561.0,34.2542,34.3009,34.223,34.2308,77561.0
2015-08-13 11:00:00,43.93,43.94,43.82,43.82,63765.0,34.2308,34.2386,34.1451,34.1451,63765.0
2015-08-13 11:10:00,43.82,43.87,43.8,43.85,34930.0,34.1451,34.184,34.1295,34.1685,34930.0
2015-08-13 11:20:00,43.85,43.85,43.72,43.74,31908.0,34.1685,34.1685,34.0672,34.0827,31908.0
2015-08-13 11:30:00,43.74,43.78,43.71,43.74,31116.0,34.0827,34.1139,34.0594,34.0827,31116.0
2015-08-13 11:40:00,43.75,43.83,43.74,43.83,28422.0,34.0905,34.1529,34.0827,34.1529,28422.0
2015-08-13 11:50:00,43.83,43.85,43.79,43.83,46945.0,34.1529,34.1685,34.1217,34.1529,46945.0
2015-08-13 12:00:00,43.83,43.91,43.83,43.88,38585.0,34.1529,34.2152,34.1529,34.1918,38585.0
2015-08-13 12:10:00,43.87,43.92,43.86,43.89,28442.0,34.184,34.223,34.1763,34.1996,28442.0
2015-08-13 12:20:00,43.89,43.95,43.89,43.95,50979.0,34.1996,34.2464,34.1996,34.2464,50979.0
2015-08-13 12:30:00,43.94,43.95,43.89,43.92,35674.0,34.2386,34.2464,34.1996,34.223,35674.0
2015-08-13 12:40:00,43.92,43.92,43.85,43.89,23889.0,34.223,34.223,34.1685,34.1996,23889.0
2015-08-13 12:50:00,43.89,43.92,43.88,43.91,101633.0,34.1996,34.223,34.1918,34.2152,101633.0
2015-08-13 13:00:00,43.91,43.98,43.9,43.95,40428.0,34.2152,34.2698,34.2074,34.2464,40428.0
2015-08-13 13:10:00,43.95,43.98,43.92,43.93,33769.0,34.2464,34.2698,34.223,34.2308,33769.0
2015-08-13 13:20:00,43.94,43.98,43.94,43.96,35909.0,34.2386,34.2698,34.2386,34.2542,35909.0
2015-08-13 13:30:00,43.96,43.97,43.91,43.95,30854.0,34.2542,34.262,34.2152,34.2464,30854.0
2015-08-13 13:40:00,43.95,43.95,43.92,43.94,38975.0,34.2464,34.2464,34.223,34.2386,38975.0
2015-08-13 13:50:00,43.94,43.94,43.87,43.91,35876.0,34.2386,34.2386,34.184,34.2152,35876.0
2015-08-13 14:00:00,43.91,43.97,43.88,43.96,42273.0,34.2152,34.262,34.1918,34.2542,42273.0
2015-08-13 14:10:00,43.95,43.98,43.95,43.97,35382.0,34.2464,34.2698,34.2464,34.262,35382.0
2015-08-13 14:20:00,43.98,44.0,43.97,44.0,28893.0,34.2698,34.2853,34.262,34.2853,28893.0
2015-08-13 14:30:00,44.0,44.0,43.96,43.97,50617.0,34.2853,34.2853,34.2542,34.262,50617.0
2015-08-13 14:40:00,43.97,43.98,43.96,43.98,22548.0,34.262,34.2698,34.2542,34.2698,22548.0
2015-08-13 14:50:00,43.98,44.0,43.98,44.0,55259.0,34.2698,34.2853,34.2698,34.2853,55259.0
2015-08-13 15:00:00,44.0,44.0,43.92,43.94,82042.0,34.2853,34.2853,34.223,34.2386,82042.0
2015-08-13 15:10:00,43.93,43.98,43.91,43.97,79048.0,34.2308,34.2698,34.2152,34.262,79048.0
2015-08-13 15:20:00,43.97,43.97,43.93,43.93,85691.0,34.262,34.262,34.2308,34.2308,85691.0
2015-08-13 15:30:00,43.93,43.93,43.81,43.86,121208.0,34.2308,34.2308,34.1373,34.1763,121208.0
2015-08-13 15:40:00,43.86,43.89,43.81,43.86,159705.0,34.1763,34.1996,34.1373,34.1763,159705.0
2015-08-13 15:50:00,43.87,43.89,43.82,43.86,268076.0,34.184,34.1996,34.1451,34.1763,268076.0
2015-08-14 09:30:00,43.77,43.94,43.75,43.89,149816.0,34.1061,34.2386,34.0905,34.1996,149816.0
2015-08-14 09:40:00,43.9,44.0,43.84,43.99,124048.0,34.2074,34.2853,34.1607,34.2776,124048.0
2015-08-14 09:50:00,44.0,44.06,43.98,44.04,112473.0,34.2853,34.3321,34.2698,34.3165,112473.0
2015-08-14 10:00:00,44.03,44.03,43.96,43.97,85348.0,34.3087,34.3087,34.2542,34.262,85348.0
2015-08-14 10:10:00,43.98,44.04,43.97,44.03,46640.0,34.2698,34.3165,34.262,34.3087,46640.0
2015-08-14 10:20:00,44.02,44.04,43.97,43.98,91733.0,34.3009,34.3165,34.262,34.2698,91733.0
2015-08-14 10:30:00,43.99,44.04,43.98,44.01,71612.0,34.2776,34.3165,34.2698,34.2931,71612.0
2015-08-14 10:40:00,44.01,44.03,43.96,43.98,64979.0,34.2931,34.3087,34.2542,34.2698,64979.0
2015-08-14 10:50:00,43.99,44.01,43.96,43.97,66426.0,34.2776,34.2931,34.2542,34.262,66426.0
2015-08-14 11:00:00,43.96,43.98,43.93,43.95,66551.0,34.2542,34.2698,34.2308,34.2464,66551.0
2015-08-14 11:10:00,43.94,43.97,43.92,43.94,79001.0,34.2386,34.262,34.223,34.2386,79001.0
2015-08-14 11:20:00,43.94,44.01,43.93,44.01,51183.0,34.2386,34.2931,34.2308,34.2931,51183.0
2015-08-14 11:30:00,44.01,44.02,43.95,44.01,137074.0,34.2931,34.3009,34.2464,34.2931,137074.0
2015-08-14 11:40:00,44.02,44.06,43.99,44.01,107654.0,34.3009,34.3321,34.2776,34.2931,107654.0
2015-08-14 11:50:00,44.01,44.03,44.0,44.03,77129.0,34.2931,34.3087,34.2853,34.3087,77129.0
2015-08-14 12:00:00,44.03,44.08,44.02,44.05,78346.0,34.3087,34.3477,34.3009,34.3243,78346.0
2015-08-14 12:10:00,44.05,44.05,43.99,44.0,61634.0,34.3243,34.3243,34.2776,34.2853,61634.0
2015-08-14 12:20:00,44.0,44.01,43.97,44.0,67766.0,34.2853,34.2931,34.262,34.2853,67766.0
2015-08-14 12:30:00,44.01,44.01,43.95,43.95,55879.0,34.2931,34.2931,34.2464,34.2464,55879.0
2015-08-14 12:40:00,43.95,43.96,43.87,43.89,96227.0,34.2464,34.2542,34.184,34.1996,96227.0
2015-08-14 12:50:00,43.89,43.93,43.87,43.93,87846.0,34.1996,34.2308,34.184,34.2308,87846.0
2015-08-14 13:00:00,43.94,43.98,43.92,43.98,71203.0,34.2386,34.2698,34.223,34.2698,71203.0
2015-08-14 13:10:00,43.98,44.03,43.96,44.02,39546.0,34.2698,34.3087,34.2542,34.3009,39546.0
2015-08-14 13:20:00,44.02,44.05,44.01,44.02,59035.0,34.3009,34.3243,34.2931,34.3009,59035.0
2015-08-14 13:30:00,44.02,44.02,43.99,44.0,35984.0,34.3009,34.3009,34.2776,34.2853,35984.0
2015-08-14 13:40:00,44.0,44.01,43.91,43.92,36906.0,34.2853,34.2931,34.2152,34.223,36906.0
2015-08-14 13:50:00,43.93,43.99,43.92,43.96,40105.0,34.2308,34.2776,34.223,34.2542,40105.0
2015-08-14 14:00:00,43.97,43.99,43.95,43.98,35849.0,34.262,34.2776,34.2464,34.2698,35849.0
2015-08-14 14:10:00,43.98,44.01,43.98,44.0,44058.0,34.2698,34.2931,34.2698,34.2853,44058.0
2015-08-14 14:20:00,44.0,44.01,43.96,43.96,63652.0,34.2853,34.2931,34.2542,34.2542,63652.0
2015-08-14 14:30:00,43.96,44.0,43.94,44.0,49454.0,34.2542,34.2853,34.2386,34.2853,49454.0
2015-08-14 14:40:00,43.99,44.0,43.98,43.98,48339.0,34.2776,34.2853,34.2698,34.2698,48339.0
2015-08-14 14:50:00,43.99,44.0,43.96,43.98,37601.0,34.2776,34.2853,34.2542,34.2698,37601.0
2015-08-14 15:00:00,43.99,44.04,43.98,44.04,61236.0,34.2776,34.3165,34.2698,34.3165,61236.0
2015-08-14 15:10:00,44.04,44.06,44.03,44.05,95100.0,34.3165,34.3321,34.3087,34.3243,95100.0
2015-08-14 15:20:00,44.05,44.07,44.04,44.05,106469.0,34.3243,34.3399,34.3165,34.3243,106469.0
2015-08-14 15:30:00,44.04,44.05,44.02,44.04,104976.0,34.3165,34.3243,34.3009,34.3165,104976.0
2015-08-14 15:40:00,44.05,44.06,44.02,44.04,166464.0,34.3243,34.3321,34.3009,34.3165,166464.0
2015-08-14 15:50:00,44.04,44.09,44.02,44.08,268151.0,34.3165,34.3555,34.3009,34.3477,268151.0
2015-08-17 09:30:00,43.91,43.97,43.67,43.95,150307.0,34.2152,34.262,34.0282,34.2464,150307.0
2015-08-17 09:40:00,43.97,43.97,43.75,43.83,129128.0,34.262,34.262,34.0905,34.1529,129128.0
2015-08-17 09:50:00,43.82,43.93,43.8,43.92,99232.0,34.1451,34.2308,34.1295,34.223,99232.0
2015-08-17 10:00:00,43.92,43.97,43.87,43.88,110682.0,34.223,34.262,34.184,34.1918,110682.0
2015-08-17 10:10:00,43.89,44.09,43.86,44.06,87097.0,34.1996,34.3555,34.1763,34.3321,87097.0
2015-08-17 10:20:00,44.07,44.09,43.97,43.98,96323.0,34.3399,34.3555,34.262,34.2698,96323.0
2015-08-17 10:30:00,43.97,44.05,43.96,43.98,95577.0,34.262,34.3243,34.2542,34.2698,95577.0
2015-08-17 10:40:00,43.98,43.99,43.93,43.98,79774.0,34.2698,34.2776,34.2308,34.2698,79774.0
2015-08-17 10:50:00,43.98,44.06,43.97,44.02,106174.0,34.2698,34.3321,34.262,34.3009,106174.0
2015-08-17 11:00:00,44.02,44.14,44.02,44.13,83761.0,34.3009,34.3944,34.3009,34.3866,83761.0
2015-08-17 11:10:00,44.13,44.16,44.04,44.07,105752.0,34.3866,34.41,34.3165,34.3399,105752.0
2015-08-17 11:20:00,44.08,44.08,44.02,44.02,134382.0,34.3477,34.3477,34.3009,34.3009,134382.0
2015-08-17 11:30:00,44.01,44.03,43.95,43.96,65242.0,34.2931,34.3087,34.2464,34.2542,65242.0
2015-08-17 11:40:00,43.97,44.06,43.96,44.05,63512.0,34.262,34.3321,34.2542,34.3243,63512.0
2015-08-17 11:50:00,44.05,44.07,44.01,44.07,46740.0,34.3243,34.3399,34.2931,34.3399,46740.0
2015-08-17 12:00:00,44.07,44.1,44.06,44.08,59296.0,34.3399,34.3633,34.3321,34.3477,59296.0
2015-08-17 12:10:00,44.08,44.1,44.06,44.06,61812.0,34.3477,34.3633,34.3321,34.3321,61812.0
2015-08-17 12:20:00,44.07,44.12,44.06,44.09,55980.0,34.3399,34.3789,34.3321,34.3555,55980.0
2015-08-17 12:30:00,44.08,44.08,44.04,44.08,57785.0,34.3477,34.3477,34.3165,34.3477,57785.0
2015-08-17 12:40:00,44.08,44.11,44.07,44.08,50126.0,34.3477,34.3711,34.3399,34.3477,50126.0
2015-08-17 12:50:00,44.08,44.1,44.05,44.09,36474.0,34.3477,34.3633,34.3243,34.3555,36474.0
2015-08-17 13:00:00,44.1,44.13,44.08,44.09,62832.0,34.3633,34.3866,34.3477,34.3555,62832.0
2015-08-17 13:10:00,44.08,44.12,44.08,44.11,37434.0,34.3477,34.3789,34.3477,34.3711,37434.0
2015-08-17 13:20:00,44.11,44.13,44.1,44.13,59233.0,34.3711,34.3866,34.3633,34.3866,59233.0
2015-08-17 13:30:00,44.13,44.13,44.1,44.11,61927.0,34.3866,34.3866,34.3633,34.3711,61927.0
2015-08-17 13:40:00,44.12,44.12,44.1,44.12,43208.0,34.3789,34.3789,34.3633,34.3789,43208.0
2015-08-17 13:50:00,44.12,44.16,44.11,44.12,49160.0,34.3789,34.41,34.3711,34.3789,49160.0
2015-08-17 14:00:00,44.12,44.14,44.09,44.09,73255.0,34.3789,34.3944,34.3555,34.3555,73255.0
2015-08-17 14:10:00,44.1,44.11,44.02,44.03,54018.0,34.3633,34.3711,34.3009,34.3087,54018.0
2015-08-17 14:20:00,44.04,44.07,44.02,44.02,42192.0,34.3165,34.3399,34.3009,34.3009,42192.0
2015-08-17 14:30:00,44.02,44.08,44.01,44.06,44488.0,34.3009,34.3477,34.2931,34.3321,44488.0
2015-08-17 14:40:00,44.07,44.09,44.04,44.05,55407.0,34.3399,34.3555,34.3165,34.3243,55407.0
2015-08-17 14:50:00,44.05,44.05,44.01,44.05,52292.0,34.3243,34.3243,34.2931,34.3243,52292.0
2015-08-17 15:00:00,44.05,44.08,44.03,44.07,63703.0,34.3243,34.3477,34.3087,34.3399,63703.0
2015-08-17 15:10:00,44.07,44.07,44.03,44.03,63916.0,34.3399,34.3399,34.3087,34.3087,63916.0
2015-08-17 15:20:00,44.03,44.08,44.03,44.08,76988.0,34.3087,34.3477,34.3087,34.3477,76988.0
2015-08-17 15:30:00,44.08,44.08,43.97,44.0,105607.0,34.3477,34.3477,34.262,34.2853,105607.0
2015-08-17 15:40:00,44.0,44.06,43.99,44.06,100488.0,34.2853,34.3321,34.2776,34.3321,100488.0
2015-08-17 15:50:00,44.05,44.08,44.03,44.06,204874.0,34.3243,34.3477,34.3087,34.3321,204874.0
2015-08-18 09:30:00,43.01,44.2,43.0,44.1,107413.0,33.5139,34.4412,33.5061,34.3633,107413.0
2015-08-18 09:40:00,44.1,44.12,43.99,44.07,104341.0,34.3633,34.3789,34.2776,34.3399,104341.0
2015-08-18 09:50:00,44.08,44.15,44.05,44.12,60820.0,34.3477,34.4022,34.3243,34.3789,60820.0
2015-08-18 10:00:00,44.12,44.19,44.07,44.16,106184.0,34.3789,34.4334,34.3399,34.41,106184.0
2015-08-18 10:10:00,44.16,44.23,44.12,44.18,139591.0,34.41,34.4646,34.3789,34.4256,139591.0
2015-08-18 10:20:00,44.19,44.22,44.14,44.14,51377.0,34.4334,34.4568,34.3944,34.3944,51377.0
2015-08-18 10:30:00,44.13,44.17,44.1,44.13,71628.0,34.3866,34.4178,34.3633,34.3866,71628.0
2015-08-18 10:40:00,44.13,44.16,44.08,44.13,69851.0,34.3866,34.41,34.3477,34.3866,69851.0
2015-08-18 10:50:00,44.14,44.19,44.07,44.16,62236.0,34.3944,34.4334,34.3399,34.41,62236.0
2015-08-18 11:00:00,44.17,44.17,44.08,44.08,60210.0,34.4178,34.4178,34.3477,34.3477,60210.0
2015-08-18 11:10:00,44.09,44.11,44.07,44.1,106506.0,34.3555,34.3711,34.3399,34.3633,106506.0
2015-08-18 11:20:00,44.09,44.12,44.04,44.04,53603.0,34.3555,34.3789,34.3165,34.3165,53603.0
2015-08-18 11:30:00,44.05,44.08,44.0,44.0,62325.0,34.3243,34.3477,34.2853,34.2853,62325.0
2015-08-18 11:40:00,44.0,44.03,43.96,43.98,57576.0,34.2853,34.3087,34.2542,34.2698,57576.0
2015-08-18 11:50:00,43.98,44.04,43.96,44.04,69358.0,34.2698,34.3165,34.2542,34.3165,69358.0
2015-08-18 12:00:00,44.05,44.05,44.0,44.04,44530.0,34.3243,34.3243,34.2853,34.3165,44530.0
2015-08-18 12:10:00,44.04,44.1,44.04,44.09,45144.0,34.3165,34.3633,34.3165,34.3555,45144.0
2015-08-18 12:20:00,44.09,44.15,44.08,44.12,75153.0,34.3555,34.4022,34.3477,34.3789,75153.0
2015-08-18 12:30:00,44.12,44.12,44.07,44.08,36514.0,34.3789,34.3789,34.3399,34.3477,36514.0
2015-08-18 12:40:00,44.08,44.11,44.05,44.07,55286.0,34.3477,34.3711,34.3243,34.3399,55286.0
2015-08-18 12:50:00,44.07,44.1,44.04,44.04,48460.0,34.3399,34.3633,34.3165,34.3165,48460.0
2015-08-18 13:00:00,44.04,44.04,43.99,44.02,39743.0,34.3165,34.3165,34.2776,34.3009,39743.0
2015-08-18 13:10:00,44.02,44.04,44.0,44.02,90863.0,34.3009,34.3165,34.2853,34.3009,90863.0
2015-08-18 13:20:00,44.04,44.06,44.01,44.04,43363.0,34.3165,34.3321,34.2931,34.3165,43363.0
2015-08-18 13:30:00,44.05,44.07,44.0,44.0,46562.0,34.3243,34.3399,34.2853,34.2853,46562.0
2015-08-18 13:40:00,44.01,44.02,43.98,43.98,33773.0,34.2931,34.3009,34.2698,34.2698,33773.0
2015-08-18 13:50:00,43.98,44.03,43.98,44.01,34343.0,34.2698,34.3087,34.2698,34.2931,34343.0
2015-08-18 14:00:00,44.0,44.05,43.98,44.04,51924.0,34.2853,34.3243,34.2698,34.3165,51924.0
2015-08-18 14:10:00,44.05,44.08,44.04,44.08,42437.0,34.3243,34.3477,34.3165,34.3477,42437.0
2015-08-18 14:20:00,44.08,44.09,44.06,44.08,38115.0,34.3477,34.3555,34.3321,34.3477,38115.0
2015-08-18 14:30:00,44.07,44.07,44.02,44.05,80858.0,34.3399,34.3399,34.3009,34.3243,80858.0
2015-08-18 14:40:00,44.05,44.09,44.01,44.09,120033.0,34.3243,34.3555,34.2931,34.3555,120033.0
2015-08-18 14:50:00,44.09,44.1,44.06,44.09,556365.0,34.3555,34.3633,34.3321,34.3555,556365.0
2015-08-18 15:00:00,44.09,44.11,44.05,44.1,133487.0,34.3555,34.3711,34.3243,34.3633,133487.0
2015-08-18 15:10:00,44.1,44.13,44.07,44.12,264307.0,34.3633,34.3866,34.3399,34.3789,264307.0
2015-08-18 15:20:00,44.12,44.21,44.12,44.19,715289.0,34.3789,34.449,34.3789,34.4334,715289.0
2015-08-18 15:30:00,44.19,44.27,44.18,44.26,591331.0,34.4334,34.4957,34.4256,34.4879,591331.0
2015-08-18 15:40:00,44.26,44.32,44.25,44.31,729696.0,34.4879,34.5347,34.4801,34.5269,729696.0
2015-08-18 15:50:00,44.31,44.36,44.29,44.36,1695894.0,34.5269,34.5659,34.5113,34.5659,1695894.0
2015-08-19 09:30:00,44.06,44.24,44.04,44.19,912884.0,34.3321,34.4724,34.3165,34.4334,912884.0
2015-08-19 09:40:00,44.17,44.26,44.15,44.21,365665.0,34.4178,34.4879,34.4022,34.449,365665.0
2015-08-19 09:50:00,44.21,44.32,44.17,44.24,202470.0,34.449,34.5347,34.4178,34.4724,202470.0
2015-08-19 10:00:00,44.24,44.34,44.22,44.34,223858.0,34.4724,34.5503,34.4568,34.5503,223858.0
2015-08-19 10:10:00,44.34,44.35,44.28,44.32,162356.0,34.5503,34.5581,34.5035,34.5347,162356.0
2015-08-19 10:20:00,44.32,44.42,44.3,44.41,140085.0,34.5347,34.6126,34.5191,34.6048,140085.0
2015-08-19 10:30:00,44.41,44.42,44.31,44.32,234147.0,34.6048,34.6126,34.5269,34.5347,234147.0
2015-08-19 10:40:00,44.32,44.34,44.29,44.31,379059.0,34.5347,34.5503,34.5113,34.5269,379059.0
2015-08-19 10:50:00,44.31,44.35,44.3,44.32,401946.0,34.5269,34.5581,34.5191,34.5347,401946.0
2015-08-19 11:00:00,44.33,44.42,44.32,44.39,388561.0,34.5425,34.6126,34.5347,34.5892,388561.0
2015-08-19 11:10:00,44.4,44.44,44.36,44.41,482885.0,34.597,34.6282,34.5659,34.6048,482885.0
2015-08-19 11:20:00,44.42,44.42,44.23,44.25,205497.0,34.6126,34.6126,34.4646,34.4801,205497.0
2015-08-19 11:30:00,44.24,44.24,44.18,44.23,110822.0,34.4724,34.4724,34.4256,34.4646,110822.0
2015-08-19 11:40:00,44.23,44.24,44.1,44.11,113626.0,34.4646,34.4724,34.3633,34.3711,113626.0
2015-08-19 11:50:00,44.11,44.16,44.1,44.16,96670.0,34.3711,34.41,34.3633,34.41,96670.0
2015-08-19 12:00:00,44.15,44.17,44.13,44.17,64447.0,34.4022,34.4178,34.3866,34.4178,64447.0
2015-08-19 12:10:00,44.17,44.17,44.1,44.13,55529.0,34.4178,34.4178,34.3633,34.3866,55529.0
2015-08-19 12:20:00,44.13,44.17,44.12,44.15,72971.0,34.3866,34.4178,34.3789,34.4022,72971.0
2015-08-19 12:30:00,44.15,44.18,44.14,44.16,53276.0,34.4022,34.4256,34.3944,34.41,53276.0
2015-08-19 12:40:00,44.16,44.21,44.15,44.18,96364.0,34.41,34.449,34.4022,34.4256,96364.0
2015-08-19 12:50:00,44.18,44.27,44.17,44.27,72679.0,34.4256,34.4957,34.4178,34.4957,72679.0
2015-08-19 13:00:00,44.27,44.3,44.26,44.29,47356.0,34.4957,34.5191,34.4879,34.5113,47356.0
2015-08-19 13:10:00,44.29,44.36,44.28,44.36,51667.0,34.5113,34.5659,34.5035,34.5659,51667.0
2015-08-19 13:20:00,44.37,44.38,44.29,44.3,84038.0,34.5737,34.5814,34.5113,34.5191,84038.0
2015-08-19 13:30:00,44.29,44.32,44.25,44.3,87035.0,34.5113,34.5347,34.4801,34.5191,87035.0
2015-08-19 13:40:00,44.29,44.44,44.29,44.34,83213.0,34.5113,34.6282,34.5113,34.5503,83213.0
2015-08-19 13:50:00,44.33,44.35,44.18,44.22,105668.0,34.5425,34.5581,34.4256,34.4568,105668.0
2015-08-19 14:00:00,44.22,44.36,44.21,44.33,129631.0,34.4568,34.5659,34.449,34.5425,129631.0
2015-08-19 14:10:00,44.33,44.46,44.32,44.38,133297.0,34.5425,34.6438,34.5347,34.5814,133297.0
2015-08-19 14:20:00,44.37,44.39,44.28,44.31,61992.0,34.5737,34.5892,34.5035,34.5269,61992.0
2015-08-19 14:30:00,44.32,44.34,44.3,44.32,66357.0,34.5347,34.5503,34.5191,34.5347,66357.0
2015-08-19 14:40:00,44.33,44.34,44.22,44.24,79859.0,34.5425,34.5503,34.4568,34.4724,79859.0
2015-08-19 14:50:00,44.24,44.24,44.07,44.11,91957.0,34.4724,34.4724,34.3399,34.3711,91957.0
2015-08-19 15:00:00,44.11,44.12,44.03,44.11,308724.0,34.3711,34.3789,34.3087,34.3711,308724.0
2015-08-19 15:10:00,44.11,44.13,44.06,44.13,456191.0,34.3711,34.3866,34.3321,34.3866,456191.0
2015-08-19 15:20:00,44.12,44.2,44.11,44.14,288624.0,34.3789,34.4412,34.3711,34.3944,288624.0
2015-08-19 15:30:00,44.15,44.17,44.11,44.14,217241.0,34.4022,34.4178,34.3711,34.3944,217241.0
2015-08-19 15:40:00,44.14,44.3,44.13,44.28,513568.0,34.3944,34.5191,34.3866,34.5035,513568.0
2015-08-19 15:50:00,44.28,44.3,44.16,44.17,749025.0,34.5035,34.5191,34.41,34.4178,749025.0
2015-08-20 09:30:00,43.7,43.75,43.21,43.63,468417.0,34.0516,34.0905,33.6698,33.997,468417.0
2015-08-20 09:40:00,43.63,43.81,43.53,43.74,617441.0,33.997,34.1373,33.9191,34.0827,617441.0
2015-08-20 09:50:00,43.73,43.75,43.55,43.58,443928.0,34.075,34.0905,33.9347,33.9581,443928.0
2015-08-20 10:00:00,43.59,43.61,43.34,43.35,386070.0,33.9659,33.9815,33.7711,33.7789,386070.0
2015-08-20 10:10:00,43.35,43.37,43.29,43.3,366937.0,33.7789,33.7944,33.7321,33.7399,366937.0
2015-08-20 10:20:00,43.3,43.35,43.11,43.13,297363.0,33.7399,33.7789,33.5918,33.6074,297363.0
2015-08-20 10:30:00,43.14,43.14,43.02,43.06,377536.0,33.6152,33.6152,33.5217,33.5529,377536.0
2015-08-20 10:40:00,43.06,43.11,43.02,43.04,211800.0,33.5529,33.5918,33.5217,33.5373,211800.0
2015-08-20 10:50:00,43.03,43.2,43.03,43.15,224788.0,33.5295,33.662,33.5295,33.623,224788.0
2015-08-20 11:00:00,43.15,43.26,43.14,43.22,289317.0,33.623,33.7087,33.6152,33.6776,289317.0
2015-08-20 11:10:00,43.22,43.26,43.06,43.08,114434.0,33.6776,33.7087,33.5529,33.5685,114434.0
2015-08-20 11:20:00,43.08,43.24,43.08,43.2,203654.0,33.5685,33.6931,33.5685,33.662,203654.0
2015-08-20 11:30:00,43.2,43.21,43.08,43.11,99532.0,33.662,33.6698,33.5685,33.5918,99532.0
2015-08-20 11:40:00,43.11,43.17,43.08,43.16,68869.0,33.5918,33.6386,33.5685,33.6308,68869.0
2015-08-20 11:50:00,43.16,43.16,43.08,43.12,95550.0,33.6308,33.6308,33.5685,33.5996,95550.0
2015-08-20 12:00:00,43.12,43.12,43.04,43.11,88254.0,33.5996,33.5996,33.5373,33.5918,88254.0
2015-08-20 12:10:00,43.12,43.14,43.02,43.07,66593.0,33.5996,33.6152,33.5217,33.5607,66593.0
2015-08-20 12:20:00,43.07,43.07,42.95,42.96,214178.0,33.5607,33.5607,33.4672,33.475,214178.0
2015-08-20 12:30:00,42.95,43.0,42.94,42.97,261730.0,33.4672,33.5061,33.4594,33.4828,261730.0
2015-08-20 12:40:00,42.97,42.98,42.93,42.95,135367.0,33.4828,33.4905,33.4516,33.4672,135367.0
2015-08-20 12:50:00,42.95,42.96,42.83,42.85,196063.0,33.4672,33.475,33.3737,33.3893,196063.0
2015-08-20 13:00:00,42.84,42.86,42.78,42.84,96831.0,33.3815,33.397,33.3347,33.3815,96831.0
2015-08-20 13:10:00,42.84,42.85,42.79,42.85,97221.0,33.3815,33.3893,33.3425,33.3893,97221.0
2015-08-20 13:20:00,42.85,42.97,42.85,42.94,93671.0,33.3893,33.4828,33.3893,33.4594,93671.0
2015-08-20 13:30:00,42.94,42.98,42.9,42.91,84520.0,33.4594,33.4905,33.4282,33.436,84520.0
2015-08-20 13:40:00,42.9,43.02,42.87,43.02,190271.0,33.4282,33.5217,33.4048,33.5217,190271.0
2015-08-20 13:50:00,43.02,43.03,42.99,43.02,84212.0,33.5217,33.5295,33.4983,33.5217,84212.0
2015-08-20 14:00:00,43.02,43.02,42.95,42.98,124403.0,33.5217,33.5217,33.4672,33.4905,124403.0
2015-08-20 14:10:00,42.98,42.99,42.95,42.97,182479.0,33.4905,33.4983,33.4672,33.4828,182479.0
2015-08-20 14:20:00,42.97,43.0,42.94,42.95,157226.0,33.4828,33.5061,33.4594,33.4672,157226.0
2015-08-20 14:30:00,42.96,42.97,42.89,42.9,81218.0,33.475,33.4828,33.4204,33.4282,81218.0
2015-08-20 14:40:00,42.89,42.9,42.78,42.78,180478.0,33.4204,33.4282,33.3347,33.3347,180478.0
2015-08-20 14:50:00,42.79,42.82,42.76,42.76,125072.0,33.3425,33.3659,33.3191,33.3191,125072.0
2015-08-20 15:00:00,42.76,42.81,42.74,42.81,139348.0,33.3191,33.3581,33.3035,33.3581,139348.0
2015-08-20 15:10:00,42.81,42.83,42.78,42.79,247716.0,33.3581,33.3737,33.3347,33.3425,247716.0
2015-08-20 15:20:00,42.79,42.85,42.77,42.84,165114.0,33.3425,33.3893,33.3269,33.3815,165114.0
2015-08-20 15:30:00,42.85,42.95,42.85,42.89,321934.0,33.3893,33.4672,33.3893,33.4204,321934.0
2015-08-20 15:40:00,42.89,42.93,42.85,42.86,344807.0,33.4204,33.4516,33.3893,33.397,344807.0
2015-08-20 15:50:00,42.87,42.88,42.81,42.82,1095305.0,33.4048,33.4126,33.3581,33.3659,1095305.0
2015-08-21 09:30:00,42.42,42.53,42.27,42.49,618260.0,33.0542,33.1399,32.9373,33.1087,618260.0
2015-08-21 09:40:00,42.49,42.49,42.24,42.34,200723.0,33.1087,33.1087,32.9139,32.9919,200723.0
2015-08-21 09:50:00,42.34,42.34,42.24,42.3,206555.0,32.9919,32.9919,32.9139,32.9607,206555.0
2015-08-21 10:00:00,42.29,42.51,42.28,42.46,390504.0,32.9529,33.1243,32.9451,33.0854,390504.0
2015-08-21 10:10:00,42.47,42.47,42.33,42.33,195963.0,33.0931,33.0931,32.9841,32.9841,195963.0
2015-08-21 10:20:00,42.33,42.39,42.21,42.22,199221.0,32.9841,33.0308,32.8906,32.8983,199221.0
2015-08-21 10:30:00,42.21,42.25,42.12,42.17,260667.0,32.8906,32.9217,32.8204,32.8594,260667.0
2015-08-21 10:40:00,42.17,42.28,42.17,42.18,116347.0,32.8594,32.9451,32.8594,32.8672,116347.0
2015-08-21 10:50:00,42.18,42.21,42.14,42.18,207648.0,32.8672,32.8906,32.836,32.8672,207648.0
2015-08-21 11:00:00,42.17,42.2,42.14,42.15,194643.0,32.8594,32.8828,32.836,32.8438,194643.0
2015-08-21 11:10:00,42.14,42.14,41.95,42.07,107326.0,32.836,32.836,32.688,32.7815,107326.0
2015-08-21 11:20:00,42.08,42.08,41.94,41.98,97257.0,32.7893,32.7893,32.6802,32.7113,97257.0
2015-08-21 11:30:00,41.98,42.01,41.84,41.84,202515.0,32.7113,32.7347,32.6022,32.6022,202515.0
2015-08-21 11:40:00,41.84,41.95,41.83,41.93,130165.0,32.6022,32.688,32.5945,32.6724,130165.0
2015-08-21 11:50:00,41.94,42.09,41.88,42.06,96716.0,32.6802,32.797,32.6334,32.7737,96716.0
2015-08-21 12:00:00,42.06,42.18,42.01,42.17,88205.0,32.7737,32.8672,32.7347,32.8594,88205.0
2015-08-21 12:10:00,42.17,42.2,42.06,42.12,109571.0,32.8594,32.8828,32.7737,32.8204,109571.0
2015-08-21 12:20:00,42.12,42.13,42.04,42.05,93568.0,32.8204,32.8282,32.7581,32.7659,93568.0
2015-08-21 12:30:00,42.07,42.17,42.05,42.1,86802.0,32.7815,32.8594,32.7659,32.8048,86802.0
2015-08-21 12:40:00,42.1,42.1,42.0,42.06,98773.0,32.8048,32.8048,32.7269,32.7737,98773.0
2015-08-21 12:50:00,42.07,42.07,41.93,41.93,173572.0,32.7815,32.7815,32.6724,32.6724,173572.0
2015-08-21 13:00:00,41.93,41.98,41.89,41.92,137173.0,32.6724,32.7113,32.6412,32.6646,137173.0
2015-08-21 13:10:00,41.93,41.99,41.91,41.95,128529.0,32.6724,32.7191,32.6568,32.688,128529.0
2015-08-21 13:20:00,41.96,42.1,41.95,42.1,134954.0,32.6958,32.8048,32.688,32.8048,134954.0
2015-08-21 13:30:00,42.09,42.19,42.02,42.18,163604.0,32.797,32.875,32.7425,32.8672,163604.0
2015-08-21 13:40:00,42.18,42.21,42.08,42.15,307943.0,32.8672,32.8906,32.7893,32.8438,307943.0
2015-08-21 13:50:00,42.15,42.15,42.05,42.13,304692.0,32.8438,32.8438,32.7659,32.8282,304692.0
2015-08-21 14:00:00,42.13,42.21,42.12,42.19,137701.0,32.8282,32.8906,32.8204,32.875,137701.0
2015-08-21 14:10:00,42.18,42.18,42.08,42.11,171502.0,32.8672,32.8672,32.7893,32.8126,171502.0
2015-08-21 14:20:00,42.12,42.13,42.03,42.05,107708.0,32.8204,32.8282,32.7503,32.7659,107708.0
2015-08-21 14:30:00,42.05,42.12,41.94,41.96,117260.0,32.7659,32.8204,32.6802,32.6958,117260.0
2015-08-21 14:40:00,41.96,41.99,41.81,41.82,144557.0,32.6958,32.7191,32.5789,32.5867,144557.0
2015-08-21 14:50:00,41.81,41.83,41.73,41.79,185534.0,32.5789,32.5945,32.5165,32.5633,185534.0
2015-08-21 15:00:00,41.79,41.85,41.7,41.7,193297.0,32.5633,32.61,32.4932,32.4932,193297.0
2015-08-21 15:10:00,41.69,41.79,41.57,41.78,314489.0,32.4854,32.5633,32.3919,32.5555,314489.0
2015-08-21 15:20:00,41.78,41.8,41.68,41.71,270312.0,32.5555,32.5711,32.4776,32.5009,270312.0
2015-08-21 15:30:00,41.72,41.72,41.57,41.64,331398.0,32.5087,32.5087,32.3919,32.4464,331398.0
2015-08-21 15:40:00,41.63,41.73,41.62,41.72,379383.0,32.4386,32.5165,32.4308,32.5087,379383.0
2015-08-21 15:50:00,41.72,41.73,41.43,41.45,945186.0,32.5087,32.5165,32.2828,32.2984,945186.0
2015-08-24 09:30:00,38.58,39.11,36.46,38.89,445570.0,30.062,30.475,28.4101,30.3036,445570.0
2015-08-24 09:40:00,38.91,39.78,38.81,38.83,374122.0,30.3192,30.9971,30.2412,30.2568,374122.0
2015-08-24 09:50:00,38.88,38.95,38.5,38.8,215753.0,30.2958,30.3503,29.9997,30.2334,215753.0
2015-08-24 10:00:00,38.8,39.37,38.69,39.32,447775.0,30.2334,30.6776,30.1477,30.6386,447775.0
2015-08-24 10:10:00,39.32,39.67,39.24,39.56,477977.0,30.6386,30.9114,30.5763,30.8256,477977.0
2015-08-24 10:20:00,39.63,40.08,39.55,39.97,486641.0,30.8802,31.2308,30.8178,31.1451,486641.0
2015-08-24 10:30:00,39.97,39.97,39.6,39.83,467617.0,31.1451,31.1451,30.8568,31.036,467617.0
2015-08-24 10:40:00,39.8,39.93,39.61,39.79,226620.0,31.0127,31.114,30.8646,31.0049,226620.0
2015-08-24 10:50:00,39.79,39.86,39.65,39.69,184831.0,31.0049,31.0594,30.8958,30.9269,184831.0
2015-08-24 11:00:00,39.69,39.72,39.38,39.41,150052.0,30.9269,30.9503,30.6854,30.7088,150052.0
2015-08-24 11:10:00,39.41,39.41,39.34,39.36,190318.0,30.7088,30.7088,30.6542,30.6698,190318.0
2015-08-24 11:20:00,39.35,39.36,39.32,39.32,124207.0,30.662,30.6698,30.6386,30.6386,124207.0
2015-08-24 11:30:00,39.32,39.61,39.31,39.59,193198.0,30.6386,30.8646,30.6308,30.849,193198.0
2015-08-24 11:40:00,39.59,39.76,39.57,39.76,227889.0,30.849,30.9815,30.8334,30.9815,227889.0
2015-08-24 11:50:00,39.75,40.07,39.74,39.99,265632.0,30.9737,31.223,30.9659,31.1607,265632.0
2015-08-24 12:00:00,39.99,40.05,39.84,40.02,305646.0,31.1607,31.2075,31.0438,31.1841,305646.0
2015-08-24 12:10:00,40.02,40.14,39.93,40.09,269294.0,31.1841,31.2776,31.114,31.2386,269294.0
2015-08-24 12:20:00,40.09,40.25,40.0,40.2,142969.0,31.2386,31.3633,31.1685,31.3243,142969.0
2015-08-24 12:30:00,40.21,40.27,40.09,40.24,138538.0,31.3321,31.3789,31.2386,31.3555,138538.0
2015-08-24 12:40:00,40.24,40.3,40.04,40.04,153988.0,31.3555,31.4023,31.1997,31.1997,153988.0
2015-08-24 12:50:00,40.04,40.12,40.0,40.05,248229.0,31.1997,31.262,31.1685,31.2075,248229.0
2015-08-24 13:00:00,40.05,40.09,39.99,40.08,219815.0,31.2075,31.2386,31.1607,31.2308,219815.0
2015-08-24 13:10:00,40.09,40.13,40.03,40.08,101471.0,31.2386,31.2698,31.1919,31.2308,101471.0
2015-08-24 13:20:00,40.08,40.08,39.85,39.85,120858.0,31.2308,31.2308,31.0516,31.0516,120858.0
2015-08-24 13:30:00,39.85,39.86,39.59,39.6,127758.0,31.0516,31.0594,30.849,30.8568,127758.0
2015-08-24 13:40:00,39.61,39.76,39.59,39.74,111015.0,30.8646,30.9815,30.849,30.9659,111015.0
2015-08-24 13:50:00,39.74,39.75,39.54,39.55,89396.0,30.9659,30.9737,30.8101,30.8178,89396.0
2015-08-24 14:00:00,39.54,39.55,39.33,39.34,192099.0,30.8101,30.8178,30.6464,30.6542,192099.0
2015-08-24 14:10:00,39.34,39.35,39.08,39.19,366298.0,30.6542,30.662,30.4516,30.5373,366298.0
2015-08-24 14:20:00,39.2,39.27,39.11,39.12,122705.0,30.5451,30.5997,30.475,30.4828,122705.0
2015-08-24 14:30:00,39.12,39.25,39.11,39.18,265103.0,30.4828,30.5841,30.475,30.5295,265103.0
2015-08-24 14:40:00,39.17,39.17,39.0,39.01,241124.0,30.5217,30.5217,30.3893,30.3971,241124.0
2015-08-24 14:50:00,39.01,39.02,38.58,38.59,277203.0,30.3971,30.4049,30.062,30.0698,277203.0
2015-08-24 15:00:00,38.58,38.66,38.37,38.66,451630.0,30.062,30.1244,29.8984,30.1244,451630.0
2015-08-24 15:10:00,38.66,38.71,38.64,38.69,571792.0,30.1244,30.1633,30.1088,30.1477,571792.0
2015-08-24 15:20:00,38.68,38.69,38.46,38.55,304224.0,30.1399,30.1477,29.9685,30.0386,304224.0
2015-08-24 15:30:00,38.55,39.03,38.53,39.02,420404.0,30.0386,30.4127,30.0231,30.4049,420404.0
2015-08-24 15:40:00,39.02,39.32,38.9,39.07,555135.0,30.4049,30.6386,30.3114,30.4438,555135.0
2015-08-24 15:50:00,39.07,39.13,38.64,38.65,668976.0,30.4438,30.4906,30.1088,30.1166,668976.0
2015-08-25 09:30:00,39.94,40.12,39.81,39.87,617943.0,31.1217,31.262,31.0204,31.0672,617943.0
2015-08-25 09:40:00,39.88,39.91,39.31,39.33,428096.0,31.075,31.0984,30.6308,30.6464,428096.0
2015-08-25 09:50:00,39.33,39.5,39.07,39.22,424099.0,30.6464,30.7789,30.4438,30.5607,424099.0
2015-08-25 10:00:00,39.22,39.38,39.13,39.32,216804.0,30.5607,30.6854,30.4906,30.6386,216804.0
2015-08-25 10:10:00,39.32,39.54,39.21,39.47,211345.0,30.6386,30.8101,30.5529,30.7555,211345.0
2015-08-25 10:20:00,39.47,39.51,39.27,39.33,217244.0,30.7555,30.7867,30.5997,30.6464,217244.0
2015-08-25 10:30:00,39.33,39.33,39.22,39.23,178468.0,30.6464,30.6464,30.5607,30.5685,178468.0
2015-08-25 10:40:00,39.24,39.3,39.19,39.23,188476.0,30.5763,30.623,30.5373,30.5685,188476.0
2015-08-25 10:50:00,39.23,39.27,39.17,39.19,140963.0,30.5685,30.5997,30.5217,30.5373,140963.0
2015-08-25 11:00:00,39.2,39.32,39.19,39.31,164526.0,30.5451,30.6386,30.5373,30.6308,164526.0
2015-08-25 11:10:00,39.32,39.47,39.31,39.44,148620.0,30.6386,30.7555,30.6308,30.7321,148620.0
2015-08-25 11:20:00,39.44,39.54,39.43,39.51,288454.0,30.7321,30.8101,30.7243,30.7867,288454.0
2015-08-25 11:30:00,39.51,39.55,39.45,39.5,301974.0,30.7867,30.8178,30.7399,30.7789,301974.0
2015-08-25 11:40:00,39.49,39.55,39.47,39.55,163519.0,30.7711,30.8178,30.7555,30.8178,163519.0
2015-08-25 11:50:00,39.55,39.6,39.44,39.44,285517.0,30.8178,30.8568,30.7321,30.7321,285517.0
2015-08-25 12:00:00,39.45,39.49,39.4,39.43,131626.0,30.7399,30.7711,30.701,30.7243,131626.0
2015-08-25 12:10:00,39.42,39.49,39.35,39.36,124445.0,30.7166,30.7711,30.662,30.6698,124445.0
2015-08-25 12:20:00,39.37,39.46,39.36,39.41,108584.0,30.6776,30.7477,30.6698,30.7088,108584.0
2015-08-25 12:30:00,39.41,39.47,39.37,39.37,116642.0,30.7088,30.7555,30.6776,30.6776,116642.0
2015-08-25 12:40:00,39.37,39.42,39.33,39.34,98117.0,30.6776,30.7166,30.6464,30.6542,98117.0
2015-08-25 12:50:00,39.35,39.38,39.26,39.27,86620.0,30.662,30.6854,30.5919,30.5997,86620.0
2015-08-25 13:00:00,39.27,39.29,39.21,39.26,134918.0,30.5997,30.6153,30.5529,30.5919,134918.0
2015-08-25 13:10:00,39.25,39.26,39.18,39.18,161039.0,30.5841,30.5919,30.5295,30.5295,161039.0
2015-08-25 13:20:00,39.18,39.22,38.98,39.0,280310.0,30.5295,30.5607,30.3737,30.3893,280310.0
2015-08-25 13:30:00,38.99,39.15,38.98,39.15,116454.0,30.3815,30.5062,30.3737,30.5062,116454.0
2015-08-25 13:40:00,39.15,39.15,39.05,39.11,102983.0,30.5062,30.5062,30.4282,30.475,102983.0
2015-08-25 13:50:00,39.11,39.21,39.11,39.2,119027.0,30.475,30.5529,30.475,30.5451,119027.0
2015-08-25 14:00:00,39.2,39.2,39.08,39.08,150056.0,30.5451,30.5451,30.4516,30.4516,150056.0
2015-08-25 14:10:00,39.08,39.17,39.06,39.17,127063.0,30.4516,30.5217,30.436,30.5217,127063.0
2015-08-25 14:20:00,39.16,39.25,39.1,39.12,170998.0,30.514,30.5841,30.4672,30.4828,170998.0
2015-08-25 14:30:00,39.12,39.2,39.06,39.06,121494.0,30.4828,30.5451,30.436,30.436,121494.0
2015-08-25 14:40:00,39.06,39.23,39.06,39.23,135154.0,30.436,30.5685,30.436,30.5685,135154.0
2015-08-25 14:50:00,39.24,39.32,39.23,39.26,139569.0,30.5763,30.6386,30.5685,30.5919,139569.0
2015-08-25 15:00:00,39.26,39.28,39.05,39.08,191062.0,30.5919,30.6075,30.4282,30.4516,191062.0
2015-08-25 15:10:00,39.08,39.1,38.92,38.92,271359.0,30.4516,30.4672,30.3269,30.3269,271359.0
2015-08-25 15:20:00,38.93,38.93,38.67,38.71,619695.0,30.3347,30.3347,30.1321,30.1633,619695.0
2015-08-25 15:30:00,38.71,38.73,38.27,38.27,742083.0,30.1633,30.1789,29.8205,29.8205,742083.0
2015-08-25 15:40:00,38.27,38.39,37.91,37.94,782966.0,29.8205,29.914,29.5399,29.5633,782966.0
2015-08-25 15:50:00,37.94,38.27,37.75,37.78,850661.0,29.5633,29.8205,29.4153,29.4386,850661.0
2015-08-26 09:30:00,38.87,39.67,38.54,38.6,341872.0,30.288,30.9114,30.0308,30.0776,341872.0
2015-08-26 09:40:00,38.6,38.64,38.27,38.62,271354.0,30.0776,30.1088,29.8205,30.0932,271354.0
2015-08-26 09:50:00,38.63,38.64,38.39,38.49,178924.0,30.101,30.1088,29.914,29.9919,178924.0
2015-08-26 10:00:00,38.5,38.66,38.44,38.55,170918.0,29.9997,30.1244,29.9529,30.0386,170918.0
2015-08-26 10:10:00,38.55,38.62,38.11,38.14,300925.0,30.0386,30.0932,29.6958,29.7192,300925.0
2015-08-26 10:20:00,38.15,38.47,38.12,38.46,159100.0,29.727,29.9763,29.7036,29.9685,159100.0
2015-08-26 10:30:00,38.46,38.65,38.36,38.41,221322.0,29.9685,30.1166,29.8906,29.9295,221322.0
2015-08-26 10:40:00,38.41,38.41,38.22,38.3,249610.0,29.9295,29.9295,29.7815,29.8438,249610.0
2015-08-26 10:50:00,38.31,38.56,38.28,38.39,232144.0,29.8516,30.0464,29.8282,29.914,232144.0
2015-08-26 11:00:00,38.4,38.48,38.27,38.39,146216.0,29.9218,29.9841,29.8205,29.914,146216.0
2015-08-26 11:10:00,38.39,38.51,38.3,38.49,127468.0,29.914,30.0075,29.8438,29.9919,127468.0
2015-08-26 11:20:00,38.5,38.58,38.41,38.43,104713.0,29.9997,30.062,29.9295,29.9451,104713.0
2015-08-26 11:30:00,38.43,38.49,38.15,38.16,169200.0,29.9451,29.9919,29.727,29.7347,169200.0
2015-08-26 11:40:00,38.15,38.34,38.14,38.28,188166.0,29.727,29.875,29.7192,29.8282,188166.0
2015-08-26 11:50:00,38.28,38.35,38.18,38.23,146246.0,29.8282,29.8828,29.7503,29.7893,146246.0
2015-08-26 12:00:00,38.23,38.23,38.05,38.13,191075.0,29.7893,29.7893,29.649,29.7114,191075.0
2015-08-26 12:10:00,38.13,38.19,38.06,38.17,171566.0,29.7114,29.7581,29.6568,29.7425,171566.0
2015-08-26 12:20:00,38.18,38.2,38.02,38.03,110338.0,29.7503,29.7659,29.6257,29.6334,110338.0
2015-08-26 12:30:00,38.04,38.06,37.98,38.0,208208.0,29.6412,29.6568,29.5945,29.6101,208208.0
2015-08-26 12:40:00,38.0,38.16,37.99,38.15,151602.0,29.6101,29.7347,29.6023,29.727,151602.0
2015-08-26 12:50:00,38.14,38.34,38.11,38.34,123425.0,29.7192,29.875,29.6958,29.875,123425.0
2015-08-26 13:00:00,38.35,38.41,38.2,38.25,140738.0,29.8828,29.9295,29.7659,29.8049,140738.0
2015-08-26 13:10:00,38.26,38.34,38.24,38.29,90017.0,29.8127,29.875,29.7971,29.836,90017.0
2015-08-26 13:20:00,38.3,38.52,38.3,38.51,155025.0,29.8438,30.0153,29.8438,30.0075,155025.0
2015-08-26 13:30:00,38.5,38.67,38.43,38.64,144834.0,29.9997,30.1321,29.9451,30.1088,144834.0
2015-08-26 13:40:00,38.64,38.67,38.5,38.52,105645.0,30.1088,30.1321,29.9997,30.0153,105645.0
2015-08-26 13:50:00,38.52,38.68,38.51,38.67,138813.0,30.0153,30.1399,30.0075,30.1321,138813.0
2015-08-26 14:00:00,38.67,38.69,38.57,38.67,130899.0,30.1321,30.1477,30.0542,30.1321,130899.0
2015-08-26 14:10:00,38.68,38.73,38.48,38.5,165587.0,30.1399,30.1789,29.9841,29.9997,165587.0
2015-08-26 14:20:00,38.5,38.66,38.47,38.64,134691.0,29.9997,30.1244,29.9763,30.1088,134691.0
2015-08-26 14:30:00,38.64,38.81,38.63,38.8,195122.0,30.1088,30.2412,30.101,30.2334,195122.0
2015-08-26 14:40:00,38.79,38.98,38.79,38.81,271644.0,30.2256,30.3737,30.2256,30.2412,271644.0
2015-08-26 14:50:00,38.82,38.91,38.79,38.9,176012.0,30.249,30.3192,30.2256,30.3114,176012.0
2015-08-26 15:00:00,38.9,39.1,38.84,39.09,253342.0,30.3114,30.4672,30.2646,30.4594,253342.0
2015-08-26 15:10:00,39.1,39.26,39.09,39.25,342766.0,30.4672,30.5919,30.4594,30.5841,342766.0
2015-08-26 15:20:00,39.25,39.33,39.11,39.17,257538.0,30.5841,30.6464,30.475,30.5217,257538.0
2015-08-26 15:30:00,39.18,39.38,39.16,39.2,346782.0,30.5295,30.6854,30.514,30.5451,346782.0
2015-08-26 15:40:00,39.2,39.53,39.17,39.34,524640.0,30.5451,30.8023,30.5217,30.6542,524640.0
2015-08-26 15:50:00,39.35,39.5,39.29,39.47,748909.0,30.662,30.7789,30.6153,30.7555,748909.0
2015-08-27 09:30:00,39.93,40.23,39.84,40.22,263419.0,31.114,31.3477,31.0438,31.3399,263419.0
2015-08-27 09:40:00,40.22,40.3,40.07,40.12,283374.0,31.3399,31.4023,31.223,31.262,283374.0
2015-08-27 09:50:00,40.12,40.19,40.03,40.06,219039.0,31.262,31.3165,31.1919,31.2152,219039.0
2015-08-27 10:00:00,40.06,40.07,39.88,40.0,119809.0,31.2152,31.223,31.075,31.1685,119809.0
2015-08-27 10:10:00,39.99,40.07,39.92,40.0,89987.0,31.1607,31.223,31.1062,31.1685,89987.0
2015-08-27 10:20:00,40.0,40.05,39.94,39.98,110882.0,31.1685,31.2075,31.1217,31.1529,110882.0
2015-08-27 10:30:00,39.98,40.07,39.89,40.06,96444.0,31.1529,31.223,31.0828,31.2152,96444.0
2015-08-27 10:40:00,40.07,40.31,40.06,40.29,138892.0,31.223,31.4101,31.2152,31.3945,138892.0
2015-08-27 10:50:00,40.29,40.39,40.26,40.37,155014.0,31.3945,31.4724,31.3711,31.4568,155014.0
2015-08-27 11:00:00,40.37,40.56,40.35,40.49,222784.0,31.4568,31.6049,31.4412,31.5503,222784.0
2015-08-27 11:10:00,40.49,40.53,40.45,40.51,152719.0,31.5503,31.5815,31.5191,31.5659,152719.0
2015-08-27 11:20:00,40.5,40.52,40.38,40.41,134528.0,31.5581,31.5737,31.4646,31.488,134528.0
2015-08-27 11:30:00,40.42,40.43,40.29,40.33,115088.0,31.4958,31.5036,31.3945,31.4256,115088.0
2015-08-27 11:40:00,40.33,40.36,40.27,40.35,110075.0,31.4256,31.449,31.3789,31.4412,110075.0
2015-08-27 11:50:00,40.36,40.4,40.34,40.39,101885.0,31.449,31.4802,31.4334,31.4724,101885.0
2015-08-27 12:00:00,40.4,40.6,40.38,40.54,121041.0,31.4802,31.636,31.4646,31.5893,121041.0
2015-08-27 12:10:00,40.55,40.55,40.48,40.53,53409.0,31.5971,31.5971,31.5425,31.5815,53409.0
2015-08-27 12:20:00,40.52,40.54,40.46,40.54,44632.0,31.5737,31.5893,31.5269,31.5893,44632.0
2015-08-27 12:30:00,40.53,40.57,40.5,40.56,86418.0,31.5815,31.6126,31.5581,31.6049,86418.0
2015-08-27 12:40:00,40.57,40.57,40.45,40.52,50410.0,31.6126,31.6126,31.5191,31.5737,50410.0
2015-08-27 12:50:00,40.52,40.63,40.52,40.62,73620.0,31.5737,31.6594,31.5737,31.6516,73620.0
2015-08-27 13:00:00,40.63,40.68,40.57,40.66,125764.0,31.6594,31.6984,31.6126,31.6828,125764.0
2015-08-27 13:10:00,40.66,40.72,40.63,40.67,140796.0,31.6828,31.7295,31.6594,31.6906,140796.0
2015-08-27 13:20:00,40.66,40.71,40.61,40.62,98340.0,31.6828,31.7217,31.6438,31.6516,98340.0
2015-08-27 13:30:00,40.62,40.69,40.56,40.57,70939.0,31.6516,31.7062,31.6049,31.6126,70939.0
2015-08-27 13:40:00,40.57,40.68,40.57,40.63,122349.0,31.6126,31.6984,31.6126,31.6594,122349.0
2015-08-27 13:50:00,40.64,40.79,40.61,40.79,166520.0,31.6672,31.7841,31.6438,31.7841,166520.0
2015-08-27 14:00:00,40.79,40.8,40.73,40.73,135793.0,31.7841,31.7919,31.7373,31.7373,135793.0
2015-08-27 14:10:00,40.72,40.78,40.58,40.62,146400.0,31.7295,31.7763,31.6204,31.6516,146400.0
2015-08-27 14:20:00,40.63,40.69,40.43,40.49,169236.0,31.6594,31.7062,31.5036,31.5503,169236.0
2015-08-27 14:30:00,40.49,40.64,40.46,40.63,161659.0,31.5503,31.6672,31.5269,31.6594,161659.0
2015-08-27 14:40:00,40.63,40.63,40.35,40.35,133115.0,31.6594,31.6594,31.4412,31.4412,133115.0
2015-08-27 14:50:00,40.36,40.45,40.13,40.16,160751.0,31.449,31.5191,31.2698,31.2932,160751.0
2015-08-27 15:00:00,40.17,40.29,39.95,40.19,353479.0,31.301,31.3945,31.1295,31.3165,353479.0
2015-08-27 15:10:00,40.19,40.33,40.09,40.29,331326.0,31.3165,31.4256,31.2386,31.3945,331326.0
2015-08-27 15:20:00,40.29,40.41,40.12,40.38,252013.0,31.3945,31.488,31.262,31.4646,252013.0
2015-08-27 15:30:00,40.39,40.47,40.27,40.36,417029.0,31.4724,31.5347,31.3789,31.449,417029.0
2015-08-27 15:40:00,40.35,40.65,40.33,40.65,463422.0,31.4412,31.675,31.4256,31.675,463422.0
2015-08-27 15:50:00,40.64,40.8,40.56,40.8,823232.0,31.6672,31.7919,31.6049,31.7919,823232.0
2015-08-28 09:30:00,40.56,40.8,40.18,40.68,108336.0,31.6049,31.7919,31.3088,31.6984,108336.0
2015-08-28 09:40:00,40.69,40.69,40.32,40.35,235818.0,31.7062,31.7062,31.4178,31.4412,235818.0
2015-08-28 09:50:00,40.36,40.51,40.3,40.5,128096.0,31.449,31.5659,31.4023,31.5581,128096.0
2015-08-28 10:00:00,40.51,40.57,40.36,40.4,168625.0,31.5659,31.6126,31.449,31.4802,168625.0
2015-08-28 10:10:00,40.41,40.53,40.38,40.49,93926.0,31.488,31.5815,31.4646,31.5503,93926.0
2015-08-28 10:20:00,40.49,40.61,40.43,40.55,75916.0,31.5503,31.6438,31.5036,31.5971,75916.0
2015-08-28 10:30:00,40.56,40.62,40.52,40.55,99434.0,31.6049,31.6516,31.5737,31.5971,99434.0
2015-08-28 10:40:00,40.54,40.56,40.44,40.48,71976.0,31.5893,31.6049,31.5113,31.5425,71976.0
2015-08-28 10:50:00,40.48,40.56,40.48,40.53,84278.0,31.5425,31.6049,31.5425,31.5815,84278.0
2015-08-28 11:00:00,40.53,40.61,40.51,40.57,55848.0,31.5815,31.6438,31.5659,31.6126,55848.0
2015-08-28 11:10:00,40.57,40.61,40.55,40.57,63711.0,31.6126,31.6438,31.5971,31.6126,63711.0
2015-08-28 11:20:00,40.58,40.71,40.58,40.71,87027.0,31.6204,31.7217,31.6204,31.7217,87027.0
2015-08-28 11:30:00,40.71,40.77,40.65,40.66,96812.0,31.7217,31.7685,31.675,31.6828,96812.0
2015-08-28 11:40:00,40.66,40.67,40.56,40.58,93432.0,31.6828,31.6906,31.6049,31.6204,93432.0
2015-08-28 11:50:00,40.59,40.63,40.52,40.55,115030.0,31.6282,31.6594,31.5737,31.5971,115030.0
2015-08-28 12:00:00,40.55,40.6,40.51,40.52,51968.0,31.5971,31.636,31.5659,31.5737,51968.0
2015-08-28 12:10:00,40.52,40.64,40.49,40.6,50643.0,31.5737,31.6672,31.5503,31.636,50643.0
2015-08-28 12:20:00,40.59,40.65,40.58,40.63,68377.0,31.6282,31.675,31.6204,31.6594,68377.0
2015-08-28 12:30:00,40.64,40.69,40.62,40.63,69399.0,31.6672,31.7062,31.6516,31.6594,69399.0
2015-08-28 12:40:00,40.63,40.69,40.58,40.64,77769.0,31.6594,31.7062,31.6204,31.6672,77769.0
2015-08-28 12:50:00,40.63,40.65,40.59,40.59,51048.0,31.6594,31.675,31.6282,31.6282,51048.0
2015-08-28 13:00:00,40.59,40.59,40.51,40.51,48721.0,31.6282,31.6282,31.5659,31.5659,48721.0
2015-08-28 13:10:00,40.51,40.55,40.46,40.47,56814.0,31.5659,31.5971,31.5269,31.5347,56814.0
2015-08-28 13:20:00,40.47,40.49,40.33,40.33,67977.0,31.5347,31.5503,31.4256,31.4256,67977.0
2015-08-28 13:30:00,40.32,40.39,40.27,40.3,87732.0,31.4178,31.4724,31.3789,31.4023,87732.0
2015-08-28 13:40:00,40.29,40.41,40.27,40.39,74880.0,31.3945,31.488,31.3789,31.4724,74880.0
2015-08-28 13:50:00,40.39,40.51,40.38,40.46,108012.0,31.4724,31.5659,31.4646,31.5269,108012.0
2015-08-28 14:00:00,40.47,40.57,40.46,40.54,43134.0,31.5347,31.6126,31.5269,31.5893,43134.0
2015-08-28 14:10:00,40.54,40.55,40.47,40.48,81319.0,31.5893,31.5971,31.5347,31.5425,81319.0
2015-08-28 14:20:00,40.49,40.55,40.47,40.52,67020.0,31.5503,31.5971,31.5347,31.5737,67020.0
2015-08-28 14:30:00,40.53,40.56,40.45,40.53,92126.0,31.5815,31.6049,31.5191,31.5815,92126.0
2015-08-28 14:40:00,40.52,40.62,40.49,40.58,63791.0,31.5737,31.6516,31.5503,31.6204,63791.0
2015-08-28 14:50:00,40.58,40.59,40.49,40.56,63435.0,31.6204,31.6282,31.5503,31.6049,63435.0
2015-08-28 15:00:00,40.56,40.57,40.46,40.53,90526.0,31.6049,31.6126,31.5269,31.5815,90526.0
2015-08-28 15:10:00,40.53,40.53,40.44,40.45,111343.0,31.5815,31.5815,31.5113,31.5191,111343.0
2015-08-28 15:20:00,40.46,40.49,40.4,40.46,195464.0,31.5269,31.5503,31.4802,31.5269,195464.0
2015-08-28 15:30:00,40.45,40.48,40.36,40.4,188865.0,31.5191,31.5425,31.449,31.4802,188865.0
2015-08-28 15:40:00,40.4,40.49,40.35,40.46,297354.0,31.4802,31.5503,31.4412,31.5269,297354.0
2015-08-28 15:50:00,40.47,40.7,40.46,40.67,370162.0,31.5347,31.7139,31.5269,31.6906,370162.0
2015-08-31 09:30:00,40.35,40.38,40.0,40.04,297248.0,31.4412,31.4646,31.1685,31.1997,297248.0
2015-08-31 09:40:00,40.03,40.07,39.89,39.91,202153.0,31.1919,31.223,31.0828,31.0984,202153.0
2015-08-31 09:50:00,39.91,40.06,39.88,39.9,161044.0,31.0984,31.2152,31.075,31.0906,161044.0
2015-08-31 10:00:00,39.89,39.91,39.8,39.85,99922.0,31.0828,31.0984,31.0127,31.0516,99922.0
2015-08-31 10:10:00,39.85,39.88,39.77,39.84,166942.0,31.0516,31.075,30.9893,31.0438,166942.0
2015-08-31 10:20:00,39.84,39.91,39.8,39.9,145813.0,31.0438,31.0984,31.0127,31.0906,145813.0
2015-08-31 10:30:00,39.9,39.96,39.88,39.95,133636.0,31.0906,31.1373,31.075,31.1295,133636.0
2015-08-31 10:40:00,39.95,39.95,39.87,39.88,118081.0,31.1295,31.1295,31.0672,31.075,118081.0
2015-08-31 10:50:00,39.88,39.91,39.83,39.83,128582.0,31.075,31.0984,31.036,31.036,128582.0
2015-08-31 11:00:00,39.83,39.84,39.69,39.73,154484.0,31.036,31.0438,30.9269,30.9581,154484.0
2015-08-31 11:10:00,39.72,39.89,39.71,39.84,193686.0,30.9503,31.0828,30.9425,31.0438,193686.0
2015-08-31 11:20:00,39.84,39.87,39.81,39.83,146972.0,31.0438,31.0672,31.0204,31.036,146972.0
2015-08-31 11:30:00,39.83,39.88,39.78,39.88,127598.0,31.036,31.075,30.9971,31.075,127598.0
2015-08-31 11:40:00,39.88,40.01,39.88,39.94,184389.0,31.075,31.1763,31.075,31.1217,184389.0
2015-08-31 11:50:00,39.94,39.94,39.87,39.91,117362.0,31.1217,31.1217,31.0672,31.0984,117362.0
2015-08-31 12:00:00,39.92,39.95,39.9,39.91,204884.0,31.1062,31.1295,31.0906,31.0984,204884.0
2015-08-31 12:10:00,39.9,39.99,39.89,39.98,74859.0,31.0906,31.1607,31.0828,31.1529,74859.0
2015-08-31 12:20:00,39.98,40.03,39.92,40.02,69121.0,31.1529,31.1919,31.1062,31.1841,69121.0
2015-08-31 12:30:00,40.02,40.03,39.95,39.98,64397.0,31.1841,31.1919,31.1295,31.1529,64397.0
2015-08-31 12:40:00,39.97,40.0,39.94,39.98,46110.0,31.1451,31.1685,31.1217,31.1529,46110.0
2015-08-31 12:50:00,39.97,39.99,39.9,39.9,66114.0,31.1451,31.1607,31.0906,31.0906,66114.0
2015-08-31 13:00:00,39.9,39.94,39.9,39.92,39679.0,31.0906,31.1217,31.0906,31.1062,39679.0
2015-08-31 13:10:00,39.92,39.95,39.9,39.91,50457.0,31.1062,31.1295,31.0906,31.0984,50457.0
2015-08-31 13:20:00,39.91,39.91,39.84,39.89,98922.0,31.0984,31.0984,31.0438,31.0828,98922.0
2015-08-31 13:30:00,39.89,39.9,39.82,39.87,118629.0,31.0828,31.0906,31.0282,31.0672,118629.0
2015-08-31 13:40:00,39.87,39.91,39.85,39.86,38758.0,31.0672,31.0984,31.0516,31.0594,38758.0
2015-08-31 13:50:00,39.85,39.92,39.85,39.91,38991.0,31.0516,31.1062,31.0516,31.0984,38991.0
2015-08-31 14:00:00,39.91,39.94,39.86,39.88,78023.0,31.0984,31.1217,31.0594,31.075,78023.0
2015-08-31 14:10:00,39.88,39.88,39.76,39.8,85249.0,31.075,31.075,30.9815,31.0127,85249.0
2015-08-31 14:20:00,39.8,39.91,39.8,39.9,66523.0,31.0127,31.0984,31.0127,31.0906,66523.0
2015-08-31 14:30:00,39.9,39.95,39.88,39.9,64461.0,31.0906,31.1295,31.075,31.0906,64461.0
2015-08-31 14:40:00,39.9,39.9,39.83,39.83,66168.0,31.0906,31.0906,31.036,31.036,66168.0
2015-08-31 14:50:00,39.83,39.83,39.75,39.78,129385.0,31.036,31.036,30.9737,30.9971,129385.0
2015-08-31 15:00:00,39.78,39.91,39.77,39.89,181867.0,30.9971,31.0984,30.9893,31.0828,181867.0
2015-08-31 15:10:00,39.9,39.9,39.77,39.79,165388.0,31.0906,31.0906,30.9893,31.0049,165388.0
2015-08-31 15:20:00,39.78,39.81,39.75,39.75,223097.0,30.9971,31.0204,30.9737,30.9737,223097.0
2015-08-31 15:30:00,39.76,39.9,39.75,39.79,363011.0,30.9815,31.0906,30.9737,31.0049,363011.0
2015-08-31 15:40:00,39.79,39.95,39.79,39.86,346601.0,31.0049,31.1295,31.0049,31.0594,346601.0
2015-08-31 15:50:00,39.87,39.93,39.79,39.81,543713.0,31.0672,31.114,31.0049,31.0204,543713.0
2015-09-01 09:30:00,38.81,39.1,38.66,39.09,249790.0,30.2412,30.4672,30.1244,30.4594,249790.0
2015-09-01 09:40:00,39.09,39.1,38.85,38.93,234670.0,30.4594,30.4672,30.2724,30.3347,234670.0
2015-09-01 09:50:00,38.92,38.98,38.79,38.82,231475.0,30.3269,30.3737,30.2256,30.249,231475.0
2015-09-01 10:00:00,38.83,38.87,38.53,38.62,275940.0,30.2568,30.288,30.0231,30.0932,275940.0
2015-09-01 10:10:00,38.62,38.64,38.48,38.51,187158.0,30.0932,30.1088,29.9841,30.0075,187158.0
2015-09-01 10:20:00,38.52,38.73,38.45,38.7,172042.0,30.0153,30.1789,29.9607,30.1555,172042.0
2015-09-01 10:30:00,38.71,38.85,38.61,38.76,236937.0,30.1633,30.2724,30.0854,30.2023,236937.0
2015-09-01 10:40:00,38.77,38.78,38.57,38.61,115555.0,30.2101,30.2179,30.0542,30.0854,115555.0
2015-09-01 10:50:00,38.6,38.61,38.54,38.59,188024.0,30.0776,30.0854,30.0308,30.0698,188024.0
2015-09-01 11:00:00,38.59,38.67,38.53,38.65,121265.0,30.0698,30.1321,30.0231,30.1166,121265.0
2015-09-01 11:10:00,38.66,38.73,38.64,38.68,153659.0,30.1244,30.1789,30.1088,30.1399,153659.0
2015-09-01 11:20:00,38.67,38.71,38.56,38.57,154993.0,30.1321,30.1633,30.0464,30.0542,154993.0
2015-09-01 11:30:00,38.56,38.66,38.54,38.61,143942.0,30.0464,30.1244,30.0308,30.0854,143942.0
2015-09-01 11:40:00,38.61,38.62,38.55,38.62,88259.0,30.0854,30.0932,30.0386,30.0932,88259.0
2015-09-01 11:50:00,38.63,38.63,38.54,38.55,96159.0,30.101,30.101,30.0308,30.0386,96159.0
2015-09-01 12:00:00,38.55,38.59,38.44,38.46,135432.0,30.0386,30.0698,29.9529,29.9685,135432.0
2015-09-01 12:10:00,38.45,38.52,38.45,38.51,75631.0,29.9607,30.0153,29.9607,30.0075,75631.0
2015-09-01 12:20:00,38.5,38.51,38.38,38.4,79564.0,29.9997,30.0075,29.9062,29.9218,79564.0
2015-09-01 12:30:00,38.4,38.43,38.33,38.36,147243.0,29.9218,29.9451,29.8672,29.8906,147243.0
2015-09-01 12:40:00,38.37,38.41,38.22,38.28,140593.0,29.8984,29.9295,29.7815,29.8282,140593.0
2015-09-01 12:50:00,38.27,38.3,38.16,38.18,176477.0,29.8205,29.8438,29.7347,29.7503,176477.0
2015-09-01 13:00:00,38.18,38.35,38.17,38.23,129602.0,29.7503,29.8828,29.7425,29.7893,129602.0
2015-09-01 13:10:00,38.23,38.29,38.17,38.2,132700.0,29.7893,29.836,29.7425,29.7659,132700.0
2015-09-01 13:20:00,38.2,38.35,38.18,38.32,110614.0,29.7659,29.8828,29.7503,29.8594,110614.0
2015-09-01 13:30:00,38.32,38.36,38.26,38.27,68470.0,29.8594,29.8906,29.8127,29.8205,68470.0
2015-09-01 13:40:00,38.28,38.36,38.24,38.29,71608.0,29.8282,29.8906,29.7971,29.836,71608.0
2015-09-01 13:50:00,38.3,38.35,38.29,38.33,61068.0,29.8438,29.8828,29.836,29.8672,61068.0
2015-09-01 14:00:00,38.33,38.33,38.21,38.22,100365.0,29.8672,29.8672,29.7737,29.7815,100365.0
2015-09-01 14:10:00,38.21,38.23,38.12,38.13,147485.0,29.7737,29.7893,29.7036,29.7114,147485.0
2015-09-01 14:20:00,38.12,38.19,38.11,38.14,150887.0,29.7036,29.7581,29.6958,29.7192,150887.0
2015-09-01 14:30:00,38.14,38.4,38.13,38.39,131443.0,29.7192,29.9218,29.7114,29.914,131443.0
2015-09-01 14:40:00,38.4,38.41,38.27,38.28,95996.0,29.9218,29.9295,29.8205,29.8282,95996.0
2015-09-01 14:50:00,38.28,38.39,38.28,38.32,191344.0,29.8282,29.914,29.8282,29.8594,191344.0
2015-09-01 15:00:00,38.33,38.36,38.24,38.33,263639.0,29.8672,29.8906,29.7971,29.8672,263639.0
2015-09-01 15:10:00,38.32,38.41,38.28,38.34,183565.0,29.8594,29.9295,29.8282,29.875,183565.0
2015-09-01 15:20:00,38.34,38.42,38.31,38.33,398954.0,29.875,29.9373,29.8516,29.8672,398954.0
2015-09-01 15:30:00,38.32,38.38,38.24,38.26,351993.0,29.8594,29.9062,29.7971,29.8127,351993.0
2015-09-01 15:40:00,38.25,38.31,38.1,38.24,655023.0,29.8049,29.8516,29.688,29.7971,655023.0
2015-09-01 15:50:00,38.25,38.47,38.22,38.34,703682.0,29.8049,29.9763,29.7815,29.875,703682.0
2015-09-02 09:30:00,38.99,39.05,38.68,38.87,259900.0,30.3815,30.4282,30.1399,30.288,259900.0
2015-09-02 09:40:00,38.89,38.94,38.72,38.85,154122.0,30.3036,30.3425,30.1711,30.2724,154122.0
2015-09-02 09:50:00,38.85,38.92,38.77,38.83,310383.0,30.2724,30.3269,30.2101,30.2568,310383.0
2015-09-02 10:00:00,38.82,38.84,38.71,38.77,379578.0,30.249,30.2646,30.1633,30.2101,379578.0
2015-09-02 10:10:00,38.76,38.79,38.68,38.73,361484.0,30.2023,30.2256,30.1399,30.1789,361484.0
2015-09-02 10:20:00,38.73,38.75,38.64,38.66,181121.0,30.1789,30.1945,30.1088,30.1244,181121.0
2015-09-02 10:30:00,38.66,38.69,38.57,38.58,154395.0,30.1244,30.1477,30.0542,30.062,154395.0
2015-09-02 10:40:00,38.58,38.63,38.55,38.55,282016.0,30.062,30.101,30.0386,30.0386,282016.0
2015-09-02 10:50:00,38.55,38.62,38.55,38.59,114401.0,30.0386,30.0932,30.0386,30.0698,114401.0
2015-09-02 11:00:00,38.59,38.66,38.58,38.61,211329.0,30.0698,30.1244,30.062,30.0854,211329.0
2015-09-02 11:10:00,38.6,38.62,38.52,38.6,83185.0,30.0776,30.0932,30.0153,30.0776,83185.0
2015-09-02 11:20:00,38.59,38.69,38.56,38.63,185745.0,30.0698,30.1477,30.0464,30.101,185745.0
2015-09-02 11:30:00,38.63,38.65,38.51,38.53,61112.0,30.101,30.1166,30.0075,30.0231,61112.0
2015-09-02 11:40:00,38.53,38.57,38.5,38.5,53308.0,30.0231,30.0542,29.9997,29.9997,53308.0
2015-09-02 11:50:00,38.5,38.52,38.44,38.5,110381.0,29.9997,30.0153,29.9529,29.9997,110381.0
2015-09-02 12:00:00,38.49,38.52,38.43,38.48,78512.0,29.9919,30.0153,29.9451,29.9841,78512.0
2015-09-02 12:10:00,38.48,38.54,38.46,38.52,105186.0,29.9841,30.0308,29.9685,30.0153,105186.0
2015-09-02 12:20:00,38.52,38.57,38.5,38.56,51296.0,30.0153,30.0542,29.9997,30.0464,51296.0
2015-09-02 12:30:00,38.55,38.63,38.54,38.61,82995.0,30.0386,30.101,30.0308,30.0854,82995.0
2015-09-02 12:40:00,38.61,38.66,38.57,38.64,198948.0,30.0854,30.1244,30.0542,30.1088,198948.0
2015-09-02 12:50:00,38.64,38.71,38.61,38.69,81909.0,30.1088,30.1633,30.0854,30.1477,81909.0
2015-09-02 13:00:00,38.69,38.71,38.6,38.63,54728.0,30.1477,30.1633,30.0776,30.101,54728.0
2015-09-02 13:10:00,38.65,38.69,38.64,38.65,23894.0,30.1166,30.1477,30.1088,30.1166,23894.0
2015-09-02 13:20:00,38.64,38.75,38.63,38.75,40829.0,30.1088,30.1945,30.101,30.1945,40829.0
2015-09-02 13:30:00,38.75,38.75,38.65,38.66,27866.0,30.1945,30.1945,30.1166,30.1244,27866.0
2015-09-02 13:40:00,38.67,38.74,38.67,38.7,86999.0,30.1321,30.1867,30.1321,30.1555,86999.0
2015-09-02 13:50:00,38.69,38.72,38.62,38.7,77399.0,30.1477,30.1711,30.0932,30.1555,77399.0
2015-09-02 14:00:00,38.69,38.77,38.63,38.7,97077.0,30.1477,30.2101,30.101,30.1555,97077.0
2015-09-02 14:10:00,38.71,38.82,38.71,38.77,157241.0,30.1633,30.249,30.1633,30.2101,157241.0
2015-09-02 14:20:00,38.76,38.81,38.75,38.79,64844.0,30.2023,30.2412,30.1945,30.2256,64844.0
2015-09-02 14:30:00,38.8,38.85,38.74,38.77,98264.0,30.2334,30.2724,30.1867,30.2101,98264.0
2015-09-02 14:40:00,38.76,38.77,38.62,38.65,103506.0,30.2023,30.2101,30.0932,30.1166,103506.0
2015-09-02 14:50:00,38.65,38.74,38.65,38.72,64049.0,30.1166,30.1867,30.1166,30.1711,64049.0
2015-09-02 15:00:00,38.73,38.79,38.71,38.72,74509.0,30.1789,30.2256,30.1633,30.1711,74509.0
2015-09-02 15:10:00,38.72,38.76,38.59,38.68,208703.0,30.1711,30.2023,30.0698,30.1399,208703.0
2015-09-02 15:20:00,38.69,38.79,38.64,38.77,143081.0,30.1477,30.2256,30.1088,30.2101,143081.0
2015-09-02 15:30:00,38.78,38.84,38.73,38.81,114857.0,30.2179,30.2646,30.1789,30.2412,114857.0
2015-09-02 15:40:00,38.8,38.86,38.76,38.79,218956.0,30.2334,30.2802,30.2023,30.2256,218956.0
2015-09-02 15:50:00,38.79,39.03,38.78,39.03,549333.0,30.2256,30.4127,30.2179,30.4127,549333.0
2015-09-03 09:30:00,39.21,39.4,39.09,39.29,178034.0,30.5529,30.701,30.4594,30.6153,178034.0
2015-09-03 09:40:00,39.29,39.42,39.26,39.39,117626.0,30.6153,30.7166,30.5919,30.6932,117626.0
2015-09-03 09:50:00,39.4,39.55,39.39,39.51,289575.0,30.701,30.8178,30.6932,30.7867,289575.0
2015-09-03 10:00:00,39.51,39.62,39.44,39.6,207107.0,30.7867,30.8724,30.7321,30.8568,207107.0
2015-09-03 10:10:00,39.6,39.64,39.54,39.64,190201.0,30.8568,30.888,30.8101,30.888,190201.0
2015-09-03 10:20:00,39.65,39.7,39.6,39.7,234361.0,30.8958,30.9347,30.8568,30.9347,234361.0
2015-09-03 10:30:00,39.7,39.72,39.62,39.64,204585.0,30.9347,30.9503,30.8724,30.888,204585.0
2015-09-03 10:40:00,39.64,39.69,39.64,39.65,114193.0,30.888,30.9269,30.888,30.8958,114193.0
2015-09-03 10:50:00,39.65,39.79,39.65,39.78,238151.0,30.8958,31.0049,30.8958,30.9971,238151.0
2015-09-03 11:00:00,39.78,39.82,39.74,39.78,171738.0,30.9971,31.0282,30.9659,30.9971,171738.0
2015-09-03 11:10:00,39.78,39.8,39.69,39.73,185267.0,30.9971,31.0127,30.9269,30.9581,185267.0
2015-09-03 11:20:00,39.73,39.76,39.72,39.75,203053.0,30.9581,30.9815,30.9503,30.9737,203053.0
2015-09-03 11:30:00,39.75,39.8,39.69,39.69,305735.0,30.9737,31.0127,30.9269,30.9269,305735.0
2015-09-03 11:40:00,39.7,39.75,39.68,39.69,181861.0,30.9347,30.9737,30.9191,30.9269,181861.0
2015-09-03 11:50:00,39.69,39.74,39.66,39.74,92493.0,30.9269,30.9659,30.9036,30.9659,92493.0
2015-09-03 12:00:00,39.74,39.76,39.72,39.75,74584.0,30.9659,30.9815,30.9503,30.9737,74584.0
2015-09-03 12:10:00,39.75,39.75,39.7,39.74,111781.0,30.9737,30.9737,30.9347,30.9659,111781.0
2015-09-03 12:20:00,39.74,39.75,39.7,39.71,85369.0,30.9659,30.9737,30.9347,30.9425,85369.0
2015-09-03 12:30:00,39.72,39.73,39.65,39.65,183180.0,30.9503,30.9581,30.8958,30.8958,183180.0
2015-09-03 12:40:00,39.65,39.68,39.62,39.66,180515.0,30.8958,30.9191,30.8724,30.9036,180515.0
2015-09-03 12:50:00,39.67,39.68,39.59,39.6,131224.0,30.9114,30.9191,30.849,30.8568,131224.0
2015-09-03 13:00:00,39.6,39.61,39.39,39.45,222083.0,30.8568,30.8646,30.6932,30.7399,222083.0
2015-09-03 13:10:00,39.45,39.55,39.43,39.51,171463.0,30.7399,30.8178,30.7243,30.7867,171463.0
2015-09-03 13:20:00,39.52,39.56,39.48,39.53,300572.0,30.7945,30.8256,30.7633,30.8023,300572.0
2015-09-03 13:30:00,39.52,39.55,39.47,39.48,144002.0,30.7945,30.8178,30.7555,30.7633,144002.0
2015-09-03 13:40:00,39.48,39.51,39.42,39.49,163339.0,30.7633,30.7867,30.7166,30.7711,163339.0
2015-09-03 13:50:00,39.49,39.49,39.34,39.35,66076.0,30.7711,30.7711,30.6542,30.662,66076.0
2015-09-03 14:00:00,39.35,39.42,39.28,39.28,188028.0,30.662,30.7166,30.6075,30.6075,188028.0
2015-09-03 14:10:00,39.28,39.36,39.27,39.31,83354.0,30.6075,30.6698,30.5997,30.6308,83354.0
2015-09-03 14:20:00,39.3,39.37,39.25,39.36,184438.0,30.623,30.6776,30.5841,30.6698,184438.0
2015-09-03 14:30:00,39.35,39.4,39.32,39.4,79428.0,30.662,30.701,30.6386,30.701,79428.0
2015-09-03 14:40:00,39.4,39.44,39.35,39.39,89235.0,30.701,30.7321,30.662,30.6932,89235.0
2015-09-03 14:50:00,39.39,39.4,39.29,39.34,52246.0,30.6932,30.701,30.6153,30.6542,52246.0
2015-09-03 15:00:00,39.33,39.37,39.25,39.26,202343.0,30.6464,30.6776,30.5841,30.5919,202343.0
2015-09-03 15:10:00,39.26,39.35,39.26,39.31,147871.0,30.5919,30.662,30.5919,30.6308,147871.0
2015-09-03 15:20:00,39.31,39.35,39.22,39.26,155723.0,30.6308,30.662,30.5607,30.5919,155723.0
2015-09-03 15:30:00,39.26,39.26,39.11,39.17,251679.0,30.5919,30.5919,30.475,30.5217,251679.0
2015-09-03 15:40:00,39.17,39.36,39.13,39.31,349946.0,30.5217,30.6698,30.4906,30.6308,349946.0
2015-09-03 15:50:00,39.31,39.41,39.27,39.28,643725.0,30.6308,30.7088,30.5997,30.6075,643725.0
2015-09-04 09:30:00,38.8,38.88,38.64,38.82,193679.0,30.2334,30.2958,30.1088,30.249,193679.0
2015-09-04 09:40:00,38.82,38.9,38.65,38.69,197894.0,30.249,30.3114,30.1166,30.1477,197894.0
2015-09-04 09:50:00,38.68,38.68,38.5,38.59,224032.0,30.1399,30.1399,29.9997,30.0698,224032.0
2015-09-04 10:00:00,38.58,38.67,38.53,38.61,75197.0,30.062,30.1321,30.0231,30.0854,75197.0
2015-09-04 10:10:00,38.6,38.71,38.6,38.65,85734.0,30.0776,30.1633,30.0776,30.1166,85734.0
2015-09-04 10:20:00,38.64,38.71,38.62,38.68,108311.0,30.1088,30.1633,30.0932,30.1399,108311.0
2015-09-04 10:30:00,38.68,38.74,38.64,38.7,71284.0,30.1399,30.1867,30.1088,30.1555,71284.0
2015-09-04 10:40:00,38.7,38.72,38.59,38.6,163107.0,30.1555,30.1711,30.0698,30.0776,163107.0
2015-09-04 10:50:00,38.6,38.6,38.48,38.51,94069.0,30.0776,30.0776,29.9841,30.0075,94069.0
2015-09-04 11:00:00,38.52,38.59,38.49,38.5,111635.0,30.0153,30.0698,29.9919,29.9997,111635.0
2015-09-04 11:10:00,38.51,38.59,38.5,38.57,74164.0,30.0075,30.0698,29.9997,30.0542,74164.0
2015-09-04 11:20:00,38.57,38.57,38.48,38.53,130179.0,30.0542,30.0542,29.9841,30.0231,130179.0
2015-09-04 11:30:00,38.53,38.53,38.46,38.5,126903.0,30.0231,30.0231,29.9685,29.9997,126903.0
2015-09-04 11:40:00,38.51,38.61,38.49,38.6,33821.0,30.0075,30.0854,29.9919,30.0776,33821.0
2015-09-04 11:50:00,38.61,38.65,38.6,38.63,242288.0,30.0854,30.1166,30.0776,30.101,242288.0
2015-09-04 12:00:00,38.62,38.66,38.58,38.58,276595.0,30.0932,30.1244,30.062,30.062,276595.0
2015-09-04 12:10:00,38.58,38.58,38.45,38.46,214695.0,30.062,30.062,29.9607,29.9685,214695.0
2015-09-04 12:20:00,38.46,38.46,38.33,38.33,95913.0,29.9685,29.9685,29.8672,29.8672,95913.0
2015-09-04 12:30:00,38.33,38.5,38.31,38.47,82215.0,29.8672,29.9997,29.8516,29.9763,82215.0
2015-09-04 12:40:00,38.46,38.51,38.42,38.5,118084.0,29.9685,30.0075,29.9373,29.9997,118084.0
2015-09-04 12:50:00,38.49,38.52,38.47,38.48,46938.0,29.9919,30.0153,29.9763,29.9841,46938.0
2015-09-04 13:00:00,38.48,38.54,38.45,38.5,164221.0,29.9841,30.0308,29.9607,29.9997,164221.0
2015-09-04 13:10:00,38.5,38.53,38.47,38.47,84275.0,29.9997,30.0231,29.9763,29.9763,84275.0
2015-09-04 13:20:00,38.46,38.47,38.39,38.43,38971.0,29.9685,29.9763,29.914,29.9451,38971.0
2015-09-04 13:30:00,38.43,38.46,38.4,38.46,40112.0,29.9451,29.9685,29.9218,29.9685,40112.0
2015-09-04 13:40:00,38.45,38.47,38.4,38.44,40680.0,29.9607,29.9763,29.9218,29.9529,40680.0
2015-09-04 13:50:00,38.43,38.51,38.43,38.47,114035.0,29.9451,30.0075,29.9451,29.9763,114035.0
2015-09-04 14:00:00,38.46,38.47,38.35,38.39,53911.0,29.9685,29.9763,29.8828,29.914,53911.0
2015-09-04 14:10:00,38.39,38.45,38.37,38.39,80838.0,29.914,29.9607,29.8984,29.914,80838.0
2015-09-04 14:20:00,38.38,38.4,38.31,38.37,62430.0,29.9062,29.9218,29.8516,29.8984,62430.0
2015-09-04 14:30:00,38.37,38.38,38.31,38.34,39549.0,29.8984,29.9062,29.8516,29.875,39549.0
2015-09-04 14:40:00,38.35,38.5,38.35,38.48,89566.0,29.8828,29.9997,29.8828,29.9841,89566.0
2015-09-04 14:50:00,38.47,38.51,38.44,38.51,65194.0,29.9763,30.0075,29.9529,30.0075,65194.0
2015-09-04 15:00:00,38.51,38.57,38.48,38.52,98132.0,30.0075,30.0542,29.9841,30.0153,98132.0
2015-09-04 15:10:00,38.52,38.53,38.45,38.5,114364.0,30.0153,30.0231,29.9607,29.9997,114364.0
2015-09-04 15:20:00,38.49,38.55,38.46,38.54,204343.0,29.9919,30.0386,29.9685,30.0308,204343.0
2015-09-04 15:30:00,38.54,38.63,38.51,38.57,350870.0,30.0308,30.101,30.0075,30.0542,350870.0
2015-09-04 15:40:00,38.56,38.7,38.55,38.65,516826.0,30.0464,30.1555,30.0386,30.1166,516826.0
2015-09-04 15:50:00,38.65,38.66,38.48,38.48,719348.0,30.1166,30.1244,29.9841,29.9841,719348.0
2015-09-08 09:30:00,39.3,39.38,39.03,39.25,359022.0,30.623,30.6854,30.4127,30.5841,359022.0
2015-09-08 09:40:00,39.25,39.32,39.22,39.28,225684.0,30.5841,30.6386,30.5607,30.6075,225684.0
2015-09-08 09:50:00,39.28,39.3,39.01,39.04,119215.0,30.6075,30.623,30.3971,30.4205,119215.0
2015-09-08 10:00:00,39.05,39.07,38.91,38.92,80948.0,30.4282,30.4438,30.3192,30.3269,80948.0
2015-09-08 10:10:00,38.92,38.95,38.87,38.93,106065.0,30.3269,30.3503,30.288,30.3347,106065.0
2015-09-08 10:20:00,38.94,39.02,38.89,39.0,82176.0,30.3425,30.4049,30.3036,30.3893,82176.0
2015-09-08 10:30:00,39.01,39.04,38.92,38.92,85487.0,30.3971,30.4205,30.3269,30.3269,85487.0
2015-09-08 10:40:00,38.93,38.94,38.83,38.85,639447.0,30.3347,30.3425,30.2568,30.2724,639447.0
2015-09-08 10:50:00,38.85,38.86,38.76,38.82,117805.0,30.2724,30.2802,30.2023,30.249,117805.0
2015-09-08 11:00:00,38.82,38.86,38.79,38.82,67851.0,30.249,30.2802,30.2256,30.249,67851.0
2015-09-08 11:10:00,38.82,38.88,38.81,38.87,49046.0,30.249,30.2958,30.2412,30.288,49046.0
2015-09-08 11:20:00,38.86,38.88,38.81,38.82,61297.0,30.2802,30.2958,30.2412,30.249,61297.0
2015-09-08 11:30:00,38.82,38.85,38.77,38.79,104728.0,30.249,30.2724,30.2101,30.2256,104728.0
2015-09-08 11:40:00,38.77,38.79,38.75,38.77,57961.0,30.2101,30.2256,30.1945,30.2101,57961.0
2015-09-08 11:50:00,38.78,38.79,38.69,38.73,79976.0,30.2179,30.2256,30.1477,30.1789,79976.0
2015-09-08 12:00:00,38.72,38.83,38.71,38.81,71363.0,30.1711,30.2568,30.1633,30.2412,71363.0
2015-09-08 12:10:00,38.82,39.01,38.82,39.01,100279.0,30.249,30.3971,30.249,30.3971,100279.0
2015-09-08 12:20:00,39.0,39.04,38.98,39.01,112709.0,30.3893,30.4205,30.3737,30.3971,112709.0
2015-09-08 12:30:00,39.02,39.03,38.97,39.0,120843.0,30.4049,30.4127,30.3659,30.3893,120843.0
2015-09-08 12:40:00,39.0,39.03,38.98,39.03,103472.0,30.3893,30.4127,30.3737,30.4127,103472.0
2015-09-08 12:50:00,39.03,39.08,38.98,38.99,104293.0,30.4127,30.4516,30.3737,30.3815,104293.0
2015-09-08 13:00:00,39.0,39.0,38.92,38.93,25103.0,30.3893,30.3893,30.3269,30.3347,25103.0
2015-09-08 13:10:00,38.94,38.96,38.93,38.93,22199.0,30.3425,30.3581,30.3347,30.3347,22199.0
2015-09-08 13:20:00,38.92,38.95,38.9,38.94,36539.0,30.3269,30.3503,30.3114,30.3425,36539.0
2015-09-08 13:30:00,38.94,39.02,38.9,39.01,62129.0,30.3425,30.4049,30.3114,30.3971,62129.0
2015-09-08 13:40:00,39.01,39.06,39.01,39.02,45382.0,30.3971,30.436,30.3971,30.4049,45382.0
2015-09-08 13:50:00,39.02,39.08,39.02,39.08,48790.0,30.4049,30.4516,30.4049,30.4516,48790.0
2015-09-08 14:00:00,39.08,39.12,39.07,39.1,93552.0,30.4516,30.4828,30.4438,30.4672,93552.0
2015-09-08 14:10:00,39.1,39.12,39.06,39.1,160888.0,30.4672,30.4828,30.436,30.4672,160888.0
2015-09-08 14:20:00,39.1,39.15,39.1,39.14,84080.0,30.4672,30.5062,30.4672,30.4984,84080.0
2015-09-08 14:30:00,39.14,39.25,39.14,39.24,91883.0,30.4984,30.5841,30.4984,30.5763,91883.0
2015-09-08 14:40:00,39.24,39.3,39.23,39.26,108487.0,30.5763,30.623,30.5685,30.5919,108487.0
2015-09-08 14:50:00,39.27,39.31,39.24,39.27,98110.0,30.5997,30.6308,30.5763,30.5997,98110.0
2015-09-08 15:00:00,39.27,39.32,39.24,39.25,88696.0,30.5997,30.6386,30.5763,30.5841,88696.0
2015-09-08 15:10:00,39.24,39.26,39.23,39.25,134455.0,30.5763,30.5919,30.5685,30.5841,134455.0
2015-09-08 15:20:00,39.26,39.26,39.16,39.23,166932.0,30.5919,30.5919,30.514,30.5685,166932.0
2015-09-08 15:30:00,39.23,39.3,39.2,39.27,306988.0,30.5685,30.623,30.5451,30.5997,306988.0
2015-09-08 15:40:00,39.28,39.32,39.23,39.31,254660.0,30.6075,30.6386,30.5685,30.6308,254660.0
2015-09-08 15:50:00,39.31,39.33,39.25,39.33,545884.0,30.6308,30.6464,30.5841,30.6464,545884.0
2015-09-09 09:30:00,39.98,40.27,39.87,40.21,480836.0,31.1529,31.3789,31.0672,31.3321,480836.0
2015-09-09 09:40:00,40.2,40.2,39.97,40.03,221904.0,31.3243,31.3243,31.1451,31.1919,221904.0
2015-09-09 09:50:00,40.03,40.09,39.97,39.98,108457.0,31.1919,31.2386,31.1451,31.1529,108457.0
2015-09-09 10:00:00,39.98,40.02,39.87,39.9,101890.0,31.1529,31.1841,31.0672,31.0906,101890.0
2015-09-09 10:10:00,39.89,39.91,39.76,39.76,136230.0,31.0828,31.0984,30.9815,30.9815,136230.0
2015-09-09 10:20:00,39.77,39.91,39.74,39.84,88031.0,30.9893,31.0984,30.9659,31.0438,88031.0
2015-09-09 10:30:00,39.84,39.88,39.66,39.69,143524.0,31.0438,31.075,30.9036,30.9269,143524.0
2015-09-09 10:40:00,39.69,39.81,39.66,39.8,84051.0,30.9269,31.0204,30.9036,31.0127,84051.0
2015-09-09 10:50:00,39.79,39.79,39.69,39.74,83778.0,31.0049,31.0049,30.9269,30.9659,83778.0
2015-09-09 11:00:00,39.75,39.82,39.74,39.82,69936.0,30.9737,31.0282,30.9659,31.0282,69936.0
2015-09-09 11:10:00,39.82,39.92,39.82,39.85,105872.0,31.0282,31.1062,31.0282,31.0516,105872.0
2015-09-09 11:20:00,39.84,39.85,39.74,39.75,61910.0,31.0438,31.0516,30.9659,30.9737,61910.0
2015-09-09 11:30:00,39.76,39.83,39.72,39.73,85158.0,30.9815,31.036,30.9503,30.9581,85158.0
2015-09-09 11:40:00,39.73,39.75,39.68,39.73,87822.0,30.9581,30.9737,30.9191,30.9581,87822.0
2015-09-09 11:50:00,39.73,39.76,39.68,39.75,57517.0,30.9581,30.9815,30.9191,30.9737,57517.0
2015-09-09 12:00:00,39.75,39.79,39.69,39.77,40124.0,30.9737,31.0049,30.9269,30.9893,40124.0
2015-09-09 12:10:00,39.77,39.85,39.76,39.85,28950.0,30.9893,31.0516,30.9815,31.0516,28950.0
2015-09-09 12:20:00,39.85,39.88,39.8,39.85,52532.0,31.0516,31.075,31.0127,31.0516,52532.0
2015-09-09 12:30:00,39.85,39.88,39.72,39.73,126828.0,31.0516,31.075,30.9503,30.9581,126828.0
2015-09-09 12:40:00,39.73,39.73,39.68,39.69,63962.0,30.9581,30.9581,30.9191,30.9269,63962.0
2015-09-09 12:50:00,39.69,39.69,39.54,39.58,82328.0,30.9269,30.9269,30.8101,30.8412,82328.0
2015-09-09 13:00:00,39.58,39.62,39.56,39.59,86642.0,30.8412,30.8724,30.8256,30.849,86642.0
2015-09-09 13:10:00,39.6,39.7,39.58,39.69,49915.0,30.8568,30.9347,30.8412,30.9269,49915.0
2015-09-09 13:20:00,39.68,39.71,39.49,39.51,98474.0,30.9191,30.9425,30.7711,30.7867,98474.0
2015-09-09 13:30:00,39.5,39.51,39.44,39.45,125900.0,30.7789,30.7867,30.7321,30.7399,125900.0
2015-09-09 13:40:00,39.45,39.46,39.37,39.43,66599.0,30.7399,30.7477,30.6776,30.7243,66599.0
2015-09-09 13:50:00,39.43,39.43,39.25,39.27,128801.0,30.7243,30.7243,30.5841,30.5997,128801.0
2015-09-09 14:00:00,39.27,39.31,39.22,39.29,125349.0,30.5997,30.6308,30.5607,30.6153,125349.0
2015-09-09 14:10:00,39.29,39.33,39.24,39.26,104982.0,30.6153,30.6464,30.5763,30.5919,104982.0
2015-09-09 14:20:00,39.25,39.26,39.16,39.2,80468.0,30.5841,30.5919,30.514,30.5451,80468.0
2015-09-09 14:30:00,39.2,39.25,39.15,39.22,91560.0,30.5451,30.5841,30.5062,30.5607,91560.0
2015-09-09 14:40:00,39.22,39.23,39.1,39.2,115279.0,30.5607,30.5685,30.4672,30.5451,115279.0
2015-09-09 14:50:00,39.2,39.28,39.18,39.25,83098.0,30.5451,30.6075,30.5295,30.5841,83098.0
2015-09-09 15:00:00,39.25,39.39,39.16,39.38,188959.0,30.5841,30.6932,30.514,30.6854,188959.0
2015-09-09 15:10:00,39.38,39.4,39.26,39.36,173818.0,30.6854,30.701,30.5919,30.6698,173818.0
2015-09-09 15:20:00,39.37,39.38,39.21,39.24,144855.0,30.6776,30.6854,30.5529,30.5763,144855.0
2015-09-09 15:30:00,39.25,39.25,39.06,39.07,242894.0,30.5841,30.5841,30.436,30.4438,242894.0
2015-09-09 15:40:00,39.06,39.07,38.94,39.0,375282.0,30.436,30.4438,30.3425,30.3893,375282.0
2015-09-09 15:50:00,39.0,39.03,38.88,38.98,482962.0,30.3893,30.4127,30.2958,30.3737,482962.0
2015-09-10 09:30:00,38.77,39.02,38.65,38.96,120349.0,30.2101,30.4049,30.1166,30.3581,120349.0
2015-09-10 09:40:00,38.96,39.14,38.96,39.07,190448.0,30.3581,30.4984,30.3581,30.4438,190448.0
2015-09-10 09:50:00,39.07,39.12,38.87,38.87,85184.0,30.4438,30.4828,30.288,30.288,85184.0
2015-09-10 10:00:00,38.86,38.96,38.82,38.91,78475.0,30.2802,30.3581,30.249,30.3192,78475.0
2015-09-10 10:10:00,38.92,38.96,38.84,38.96,89638.0,30.3269,30.3581,30.2646,30.3581,89638.0
2015-09-10 10:20:00,38.96,38.99,38.84,38.92,112658.0,30.3581,30.3815,30.2646,30.3269,112658.0
2015-09-10 10:30:00,38.93,39.21,38.92,39.2,111847.0,30.3347,30.5529,30.3269,30.5451,111847.0
2015-09-10 10:40:00,39.2,39.29,39.19,39.27,160573.0,30.5451,30.6153,30.5373,30.5997,160573.0
2015-09-10 10:50:00,39.27,39.32,39.2,39.2,69630.0,30.5997,30.6386,30.5451,30.5451,69630.0
2015-09-10 11:00:00,39.21,39.21,39.07,39.07,66031.0,30.5529,30.5529,30.4438,30.4438,66031.0
2015-09-10 11:10:00,39.08,39.09,38.96,38.96,80766.0,30.4516,30.4594,30.3581,30.3581,80766.0
2015-09-10 11:20:00,38.96,39.03,38.92,39.02,141238.0,30.3581,30.4127,30.3269,30.4049,141238.0
2015-09-10 11:30:00,39.03,39.15,39.03,39.13,140920.0,30.4127,30.5062,30.4127,30.4906,140920.0
2015-09-10 11:40:00,39.13,39.18,39.09,39.09,76352.0,30.4906,30.5295,30.4594,30.4594,76352.0
2015-09-10 11:50:00,39.09,39.18,39.03,39.16,70804.0,30.4594,30.5295,30.4127,30.514,70804.0
2015-09-10 12:00:00,39.17,39.25,39.1,39.25,60945.0,30.5217,30.5841,30.4672,30.5841,60945.0
2015-09-10 12:10:00,39.25,39.27,39.19,39.2,120142.0,30.5841,30.5997,30.5373,30.5451,120142.0
2015-09-10 12:20:00,39.2,39.25,39.19,39.22,197486.0,30.5451,30.5841,30.5373,30.5607,197486.0
2015-09-10 12:30:00,39.22,39.31,39.2,39.31,96552.0,30.5607,30.6308,30.5451,30.6308,96552.0
2015-09-10 12:40:00,39.31,39.33,39.22,39.33,160479.0,30.6308,30.6464,30.5607,30.6464,160479.0
2015-09-10 12:50:00,39.33,39.33,39.23,39.29,138892.0,30.6464,30.6464,30.5685,30.6153,138892.0
2015-09-10 13:00:00,39.29,39.29,39.19,39.25,142610.0,30.6153,30.6153,30.5373,30.5841,142610.0
2015-09-10 13:10:00,39.26,39.31,39.25,39.29,95926.0,30.5919,30.6308,30.5841,30.6153,95926.0
2015-09-10 13:20:00,39.29,39.49,39.27,39.48,101681.0,30.6153,30.7711,30.5997,30.7633,101681.0
2015-09-10 13:30:00,39.48,39.59,39.47,39.55,135067.0,30.7633,30.849,30.7555,30.8178,135067.0
2015-09-10 13:40:00,39.55,39.56,39.46,39.52,143123.0,30.8178,30.8256,30.7477,30.7945,143123.0
2015-09-10 13:50:00,39.52,39.55,39.46,39.54,63940.0,30.7945,30.8178,30.7477,30.8101,63940.0
2015-09-10 14:00:00,39.55,39.6,39.5,39.52,118109.0,30.8178,30.8568,30.7789,30.7945,118109.0
2015-09-10 14:10:00,39.52,39.54,39.4,39.45,151277.0,30.7945,30.8101,30.701,30.7399,151277.0
2015-09-10 14:20:00,39.44,39.46,39.41,39.45,127493.0,30.7321,30.7477,30.7088,30.7399,127493.0
2015-09-10 14:30:00,39.45,39.49,39.43,39.44,67276.0,30.7399,30.7711,30.7243,30.7321,67276.0
2015-09-10 14:40:00,39.44,39.51,39.42,39.43,63753.0,30.7321,30.7867,30.7166,30.7243,63753.0
2015-09-10 14:50:00,39.44,39.49,39.35,39.36,64604.0,30.7321,30.7711,30.662,30.6698,64604.0
2015-09-10 15:00:00,39.36,39.38,39.3,39.35,74503.0,30.6698,30.6854,30.623,30.662,74503.0
2015-09-10 15:10:00,39.36,39.44,39.32,39.34,127905.0,30.6698,30.7321,30.6386,30.6542,127905.0
2015-09-10 15:20:00,39.35,39.37,39.24,39.3,177110.0,30.662,30.6776,30.5763,30.623,177110.0
2015-09-10 15:30:00,39.29,39.3,39.19,39.25,180718.0,30.6153,30.623,30.5373,30.5841,180718.0
2015-09-10 15:40:00,39.25,39.25,39.14,39.23,263229.0,30.5841,30.5841,30.4984,30.5685,263229.0
2015-09-10 15:50:00,39.24,39.35,39.18,39.32,515295.0,30.5763,30.662,30.5295,30.6386,515295.0
2015-09-11 09:30:00,39.04,39.19,38.77,39.08,117958.0,30.4205,30.5373,30.2101,30.4516,117958.0
2015-09-11 09:40:00,39.06,39.17,38.98,39.0,139257.0,30.436,30.5217,30.3737,30.3893,139257.0
2015-09-11 09:50:00,39.0,39.03,38.85,38.85,75320.0,30.3893,30.4127,30.2724,30.2724,75320.0
2015-09-11 10:00:00,38.83,38.89,38.79,38.85,43911.0,30.2568,30.3036,30.2256,30.2724,43911.0
2015-09-11 10:10:00,38.84,38.91,38.79,38.9,38316.0,30.2646,30.3192,30.2256,30.3114,38316.0
2015-09-11 10:20:00,38.89,38.91,38.84,38.84,28491.0,30.3036,30.3192,30.2646,30.2646,28491.0
2015-09-11 10:30:00,38.84,38.88,38.81,38.85,30635.0,30.2646,30.2958,30.2412,30.2724,30635.0
2015-09-11 10:40:00,38.86,38.92,38.84,38.88,33992.0,30.2802,30.3269,30.2646,30.2958,33992.0
2015-09-11 10:50:00,38.87,38.87,38.75,38.77,43123.0,30.288,30.288,30.1945,30.2101,43123.0
2015-09-11 11:00:00,38.78,38.93,38.77,38.9,99938.0,30.2179,30.3347,30.2101,30.3114,99938.0
2015-09-11 11:10:00,38.91,39.01,38.91,39.01,176726.0,30.3192,30.3971,30.3192,30.3971,176726.0
2015-09-11 11:20:00,39.02,39.08,38.97,39.07,84367.0,30.4049,30.4516,30.3659,30.4438,84367.0
2015-09-11 11:30:00,39.07,39.14,39.01,39.13,68042.0,30.4438,30.4984,30.3971,30.4906,68042.0
2015-09-11 11:40:00,39.13,39.19,39.11,39.18,107260.0,30.4906,30.5373,30.475,30.5295,107260.0
2015-09-11 11:50:00,39.18,39.3,39.18,39.24,65114.0,30.5295,30.623,30.5295,30.5763,65114.0
2015-09-11 12:00:00,39.24,39.34,39.22,39.27,58119.0,30.5763,30.6542,30.5607,30.5997,58119.0
2015-09-11 12:10:00,39.26,39.37,39.26,39.31,45949.0,30.5919,30.6776,30.5919,30.6308,45949.0
2015-09-11 12:20:00,39.31,39.35,39.26,39.35,44123.0,30.6308,30.662,30.5919,30.662,44123.0
2015-09-11 12:30:00,39.34,39.38,39.27,39.27,92163.0,30.6542,30.6854,30.5997,30.5997,92163.0
2015-09-11 12:40:00,39.28,39.36,39.26,39.34,68991.0,30.6075,30.6698,30.5919,30.6542,68991.0
2015-09-11 12:50:00,39.34,39.36,39.28,39.31,44610.0,30.6542,30.6698,30.6075,30.6308,44610.0
2015-09-11 13:00:00,39.31,39.31,39.23,39.23,77826.0,30.6308,30.6308,30.5685,30.5685,77826.0
2015-09-11 13:10:00,39.24,39.26,39.21,39.23,53730.0,30.5763,30.5919,30.5529,30.5685,53730.0
2015-09-11 13:20:00,39.22,39.23,39.19,39.2,110653.0,30.5607,30.5685,30.5373,30.5451,110653.0
2015-09-11 13:30:00,39.2,39.22,39.13,39.17,36816.0,30.5451,30.5607,30.4906,30.5217,36816.0
2015-09-11 13:40:00,39.17,39.23,39.15,39.22,79229.0,30.5217,30.5685,30.5062,30.5607,79229.0
2015-09-11 13:50:00,39.22,39.26,39.21,39.25,25992.0,30.5607,30.5919,30.5529,30.5841,25992.0
2015-09-11 14:00:00,39.25,39.29,39.22,39.27,151075.0,30.5841,30.6153,30.5607,30.5997,151075.0
2015-09-11 14:10:00,39.27,39.31,39.27,39.3,52823.0,30.5997,30.6308,30.5997,30.623,52823.0
2015-09-11 14:20:00,39.3,39.36,39.3,39.35,109995.0,30.623,30.6698,30.623,30.662,109995.0
2015-09-11 14:30:00,39.34,39.45,39.34,39.44,134253.0,30.6542,30.7399,30.6542,30.7321,134253.0
2015-09-11 14:40:00,39.44,39.45,39.39,39.44,96416.0,30.7321,30.7399,30.6932,30.7321,96416.0
2015-09-11 14:50:00,39.44,39.45,39.39,39.43,97947.0,30.7321,30.7399,30.6932,30.7243,97947.0
2015-09-11 15:00:00,39.43,39.51,39.42,39.47,163358.0,30.7243,30.7867,30.7166,30.7555,163358.0
2015-09-11 15:10:00,39.48,39.52,39.44,39.44,97886.0,30.7633,30.7945,30.7321,30.7321,97886.0
2015-09-11 15:20:00,39.44,39.47,39.42,39.45,126386.0,30.7321,30.7555,30.7166,30.7399,126386.0
2015-09-11 15:30:00,39.44,39.45,39.38,39.45,146323.0,30.7321,30.7399,30.6854,30.7399,146323.0
2015-09-11 15:40:00,39.44,39.44,39.34,39.38,256578.0,30.7321,30.7321,30.6542,30.6854,256578.0
2015-09-11 15:50:00,39.38,39.57,39.38,39.55,406691.0,30.6854,30.8334,30.6854,30.8178,406691.0
2015-09-14 09:30:00,39.5,39.62,39.22,39.29,405066.0,30.7789,30.8724,30.5607,30.6153,405066.0
2015-09-14 09:40:00,39.29,39.37,39.27,39.37,168172.0,30.6153,30.6776,30.5997,30.6776,168172.0
2015-09-14 09:50:00,39.37,39.45,39.34,39.44,60551.0,30.6776,30.7399,30.6542,30.7321,60551.0
2015-09-14 10:00:00,39.44,39.58,39.43,39.56,61253.0,30.7321,30.8412,30.7243,30.8256,61253.0
2015-09-14 10:10:00,39.56,39.56,39.49,39.49,59565.0,30.8256,30.8256,30.7711,30.7711,59565.0
2015-09-14 10:20:00,39.49,39.51,39.45,39.48,75031.0,30.7711,30.7867,30.7399,30.7633,75031.0
2015-09-14 10:30:00,39.49,39.64,39.48,39.62,42680.0,30.7711,30.888,30.7633,30.8724,42680.0
2015-09-14 10:40:00,39.62,39.64,39.59,39.63,38729.0,30.8724,30.888,30.849,30.8802,38729.0
2015-09-14 10:50:00,39.63,39.63,39.56,39.61,34208.0,30.8802,30.8802,30.8256,30.8646,34208.0
2015-09-14 11:00:00,39.62,39.67,39.6,39.6,33572.0,30.8724,30.9114,30.8568,30.8568,33572.0
2015-09-14 11:10:00,39.61,39.61,39.5,39.52,42997.0,30.8646,30.8646,30.7789,30.7945,42997.0
2015-09-14 11:20:00,39.52,39.55,39.48,39.51,68386.0,30.7945,30.8178,30.7633,30.7867,68386.0
2015-09-14 11:30:00,39.5,39.54,39.48,39.5,69779.0,30.7789,30.8101,30.7633,30.7789,69779.0
2015-09-14 11:40:00,39.49,39.51,39.42,39.47,50840.0,30.7711,30.7867,30.7166,30.7555,50840.0
2015-09-14 11:50:00,39.47,39.52,39.43,39.5,40102.0,30.7555,30.7945,30.7243,30.7789,40102.0
2015-09-14 12:00:00,39.49,39.53,39.48,39.49,68538.0,30.7711,30.8023,30.7633,30.7711,68538.0
2015-09-14 12:10:00,39.49,39.51,39.42,39.45,43906.0,30.7711,30.7867,30.7166,30.7399,43906.0
2015-09-14 12:20:00,39.45,39.48,39.41,39.48,52149.0,30.7399,30.7633,30.7088,30.7633,52149.0
2015-09-14 12:30:00,39.48,39.54,39.45,39.5,47987.0,30.7633,30.8101,30.7399,30.7789,47987.0
2015-09-14 12:40:00,39.51,39.53,39.48,39.49,47303.0,30.7867,30.8023,30.7633,30.7711,47303.0
2015-09-14 12:50:00,39.49,39.54,39.47,39.48,54926.0,30.7711,30.8101,30.7555,30.7633,54926.0
2015-09-14 13:00:00,39.48,39.49,39.41,39.43,43900.0,30.7633,30.7711,30.7088,30.7243,43900.0
2015-09-14 13:10:00,39.43,39.47,39.41,39.45,29707.0,30.7243,30.7555,30.7088,30.7399,29707.0
2015-09-14 13:20:00,39.44,39.45,39.39,39.42,31927.0,30.7321,30.7399,30.6932,30.7166,31927.0
2015-09-14 13:30:00,39.41,39.5,39.41,39.47,72106.0,30.7088,30.7789,30.7088,30.7555,72106.0
2015-09-14 13:40:00,39.48,39.54,39.48,39.53,60924.0,30.7633,30.8101,30.7633,30.8023,60924.0
2015-09-14 13:50:00,39.53,39.53,39.45,39.52,38510.0,30.8023,30.8023,30.7399,30.7945,38510.0
2015-09-14 14:00:00,39.52,39.52,39.44,39.46,61833.0,30.7945,30.7945,30.7321,30.7477,61833.0
2015-09-14 14:10:00,39.45,39.47,39.41,39.44,38794.0,30.7399,30.7555,30.7088,30.7321,38794.0
2015-09-14 14:20:00,39.44,39.49,39.44,39.46,99141.0,30.7321,30.7711,30.7321,30.7477,99141.0
2015-09-14 14:30:00,39.45,39.47,39.44,39.47,49506.0,30.7399,30.7555,30.7321,30.7555,49506.0
2015-09-14 14:40:00,39.46,39.47,39.42,39.45,82788.0,30.7477,30.7555,30.7166,30.7399,82788.0
2015-09-14 14:50:00,39.44,39.52,39.43,39.47,73201.0,30.7321,30.7945,30.7243,30.7555,73201.0
2015-09-14 15:00:00,39.47,39.51,39.45,39.47,201731.0,30.7555,30.7867,30.7399,30.7555,201731.0
2015-09-14 15:10:00,39.47,39.55,39.46,39.49,114556.0,30.7555,30.8178,30.7477,30.7711,114556.0
2015-09-14 15:20:00,39.49,39.53,39.46,39.5,149478.0,30.7711,30.8023,30.7477,30.7789,149478.0
2015-09-14 15:30:00,39.5,39.53,39.48,39.51,236655.0,30.7789,30.8023,30.7633,30.7867,236655.0
2015-09-14 15:40:00,39.51,39.52,39.46,39.47,259786.0,30.7867,30.7945,30.7477,30.7555,259786.0
2015-09-14 15:50:00,39.47,39.59,39.46,39.56,366145.0,30.7555,30.849,30.7477,30.8256,366145.0
2015-09-15 09:30:00,39.68,39.76,39.59,39.61,126982.0,30.9191,30.9815,30.849,30.8646,126982.0
2015-09-15 09:40:00,39.61,39.61,39.45,39.49,132078.0,30.8646,30.8646,30.7399,30.7711,132078.0
2015-09-15 09:50:00,39.5,39.68,39.5,39.65,75448.0,30.7789,30.9191,30.7789,30.8958,75448.0
2015-09-15 10:00:00,39.65,39.67,39.53,39.54,136142.0,30.8958,30.9114,30.8023,30.8101,136142.0
2015-09-15 10:10:00,39.54,39.61,39.51,39.58,77639.0,30.8101,30.8646,30.7867,30.8412,77639.0
2015-09-15 10:20:00,39.59,39.7,39.57,39.65,131618.0,30.849,30.9347,30.8334,30.8958,131618.0
2015-09-15 10:30:00,39.65,39.75,39.65,39.7,93819.0,30.8958,30.9737,30.8958,30.9347,93819.0
2015-09-15 10:40:00,39.7,39.84,39.68,39.77,160570.0,30.9347,31.0438,30.9191,30.9893,160570.0
2015-09-15 10:50:00,39.78,39.87,39.78,39.85,55061.0,30.9971,31.0672,30.9971,31.0516,55061.0
2015-09-15 11:00:00,39.85,39.88,39.74,39.75,68724.0,31.0516,31.075,30.9659,30.9737,68724.0
2015-09-15 11:10:00,39.76,39.9,39.75,39.88,270684.0,30.9815,31.0906,30.9737,31.075,270684.0
2015-09-15 11:20:00,39.88,39.95,39.87,39.93,88851.0,31.075,31.1295,31.0672,31.114,88851.0
2015-09-15 11:30:00,39.93,39.96,39.82,39.83,87372.0,31.114,31.1373,31.0282,31.036,87372.0
2015-09-15 11:40:00,39.82,39.9,39.82,39.88,73944.0,31.0282,31.0906,31.0282,31.075,73944.0
2015-09-15 11:50:00,39.89,39.92,39.84,39.91,54742.0,31.0828,31.1062,31.0438,31.0984,54742.0
2015-09-15 12:00:00,39.91,39.94,39.86,39.93,54627.0,31.0984,31.1217,31.0594,31.114,54627.0
2015-09-15 12:10:00,39.93,40.0,39.9,40.0,105000.0,31.114,31.1685,31.0906,31.1685,105000.0
2015-09-15 12:20:00,39.99,40.03,39.99,40.01,151758.0,31.1607,31.1919,31.1607,31.1763,151758.0
2015-09-15 12:30:00,40.01,40.07,39.98,40.05,120899.0,31.1763,31.223,31.1529,31.2075,120899.0
2015-09-15 12:40:00,40.06,40.07,40.0,40.04,119418.0,31.2152,31.223,31.1685,31.1997,119418.0
2015-09-15 12:50:00,40.05,40.05,39.98,39.98,51828.0,31.2075,31.2075,31.1529,31.1529,51828.0
2015-09-15 13:00:00,39.99,39.99,39.93,39.93,69361.0,31.1607,31.1607,31.114,31.114,69361.0
2015-09-15 13:10:00,39.93,40.05,39.91,40.02,63137.0,31.114,31.2075,31.0984,31.1841,63137.0
2015-09-15 13:20:00,40.02,40.08,40.0,40.06,50470.0,31.1841,31.2308,31.1685,31.2152,50470.0
2015-09-15 13:30:00,40.07,40.18,40.07,40.11,142121.0,31.223,31.3088,31.223,31.2542,142121.0
2015-09-15 13:40:00,40.11,40.16,40.1,40.11,53789.0,31.2542,31.2932,31.2464,31.2542,53789.0
2015-09-15 13:50:00,40.11,40.12,39.97,40.0,177245.0,31.2542,31.262,31.1451,31.1685,177245.0
2015-09-15 14:00:00,40.0,40.01,39.97,40.01,199466.0,31.1685,31.1763,31.1451,31.1763,199466.0
2015-09-15 14:10:00,40.01,40.07,39.99,40.05,189901.0,31.1763,31.223,31.1607,31.2075,189901.0
2015-09-15 14:20:00,40.05,40.09,40.01,40.07,61328.0,31.2075,31.2386,31.1763,31.223,61328.0
2015-09-15 14:30:00,40.07,40.09,40.03,40.08,140959.0,31.223,31.2386,31.1919,31.2308,140959.0
2015-09-15 14:40:00,40.09,40.13,40.05,40.1,65457.0,31.2386,31.2698,31.2075,31.2464,65457.0
2015-09-15 14:50:00,40.11,40.15,40.07,40.14,78808.0,31.2542,31.2854,31.223,31.2776,78808.0
2015-09-15 15:00:00,40.15,40.21,40.13,40.2,114002.0,31.2854,31.3321,31.2698,31.3243,114002.0
2015-09-15 15:10:00,40.2,40.22,40.15,40.17,193462.0,31.3243,31.3399,31.2854,31.301,193462.0
2015-09-15 15:20:00,40.17,40.18,40.13,40.17,89428.0,31.301,31.3088,31.2698,31.301,89428.0
2015-09-15 15:30:00,40.17,40.17,40.05,40.06,131900.0,31.301,31.301,31.2075,31.2152,131900.0
2015-09-15 15:40:00,40.07,40.17,40.06,40.09,241651.0,31.223,31.301,31.2152,31.2386,241651.0
2015-09-15 15:50:00,40.09,40.12,40.05,40.06,441308.0,31.2386,31.262,31.2075,31.2152,441308.0
2015-09-16 09:30:00,40.0,40.06,39.78,39.98,129588.0,31.1685,31.2152,30.9971,31.1529,129588.0
2015-09-16 09:40:00,39.98,40.02,39.76,39.81,157084.0,31.1529,31.1841,30.9815,31.0204,157084.0
2015-09-16 09:50:00,39.82,39.91,39.82,39.83,131731.0,31.0282,31.0984,31.0282,31.036,131731.0
2015-09-16 10:00:00,39.84,39.86,39.73,39.84,108555.0,31.0438,31.0594,30.9581,31.0438,108555.0
2015-09-16 10:10:00,39.85,39.91,39.83,39.84,130487.0,31.0516,31.0984,31.036,31.0438,130487.0
2015-09-16 10:20:00,39.84,39.87,39.76,39.79,115858.0,31.0438,31.0672,30.9815,31.0049,115858.0
2015-09-16 10:30:00,39.78,39.81,39.74,39.75,108917.0,30.9971,31.0204,30.9659,30.9737,108917.0
2015-09-16 10:40:00,39.76,39.77,39.67,39.69,111840.0,30.9815,30.9893,30.9114,30.9269,111840.0
2015-09-16 10:50:00,39.68,39.73,39.64,39.73,141140.0,30.9191,30.9581,30.888,30.9581,141140.0
2015-09-16 11:00:00,39.72,39.81,39.7,39.81,133731.0,30.9503,31.0204,30.9347,31.0204,133731.0
2015-09-16 11:10:00,39.82,39.9,39.82,39.87,136383.0,31.0282,31.0906,31.0282,31.0672,136383.0
2015-09-16 11:20:00,39.88,40.0,39.86,39.98,113230.0,31.075,31.1685,31.0594,31.1529,113230.0
2015-09-16 11:30:00,39.99,40.0,39.96,39.98,65579.0,31.1607,31.1685,31.1373,31.1529,65579.0
2015-09-16 11:40:00,39.98,39.99,39.96,39.97,57351.0,31.1529,31.1607,31.1373,31.1451,57351.0
2015-09-16 11:50:00,39.97,39.99,39.94,39.99,83735.0,31.1451,31.1607,31.1217,31.1607,83735.0
2015-09-16 12:00:00,39.98,40.03,39.98,40.0,77202.0,31.1529,31.1919,31.1529,31.1685,77202.0
2015-09-16 12:10:00,40.0,40.1,40.0,40.08,41093.0,31.1685,31.2464,31.1685,31.2308,41093.0
2015-09-16 12:20:00,40.09,40.11,40.06,40.09,34492.0,31.2386,31.2542,31.2152,31.2386,34492.0
2015-09-16 12:30:00,40.1,40.15,40.07,40.15,48674.0,31.2464,31.2854,31.223,31.2854,48674.0
2015-09-16 12:40:00,40.15,40.17,40.12,40.16,67308.0,31.2854,31.301,31.262,31.2932,67308.0
2015-09-16 12:50:00,40.15,40.2,40.14,40.18,47623.0,31.2854,31.3243,31.2776,31.3088,47623.0
2015-09-16 13:00:00,40.18,40.19,40.13,40.16,78551.0,31.3088,31.3165,31.2698,31.2932,78551.0
2015-09-16 13:10:00,40.16,40.17,40.14,40.14,29966.0,31.2932,31.301,31.2776,31.2776,29966.0
2015-09-16 13:20:00,40.14,40.15,40.1,40.1,39299.0,31.2776,31.2854,31.2464,31.2464,39299.0
2015-09-16 13:30:00,40.1,40.13,40.08,40.09,50502.0,31.2464,31.2698,31.2308,31.2386,50502.0
2015-09-16 13:40:00,40.09,40.16,40.08,40.15,33436.0,31.2386,31.2932,31.2308,31.2854,33436.0
2015-09-16 13:50:00,40.16,40.22,40.16,40.22,41573.0,31.2932,31.3399,31.2932,31.3399,41573.0
2015-09-16 14:00:00,40.22,40.25,40.18,40.23,43743.0,31.3399,31.3633,31.3088,31.3477,43743.0
2015-09-16 14:10:00,40.22,40.23,40.14,40.15,41347.0,31.3399,31.3477,31.2776,31.2854,41347.0
2015-09-16 14:20:00,40.15,40.15,40.09,40.12,51778.0,31.2854,31.2854,31.2386,31.262,51778.0
2015-09-16 14:30:00,40.12,40.13,40.07,40.07,48553.0,31.262,31.2698,31.223,31.223,48553.0
2015-09-16 14:40:00,40.07,40.18,40.06,40.17,39557.0,31.223,31.3088,31.2152,31.301,39557.0
2015-09-16 14:50:00,40.17,40.27,40.16,40.24,63683.0,31.301,31.3789,31.2932,31.3555,63683.0
2015-09-16 15:00:00,40.24,40.27,40.21,40.22,70239.0,31.3555,31.3789,31.3321,31.3399,70239.0
2015-09-16 15:10:00,40.22,40.27,40.19,40.27,110417.0,31.3399,31.3789,31.3165,31.3789,110417.0
2015-09-16 15:20:00,40.27,40.32,40.23,40.3,183991.0,31.3789,31.4178,31.3477,31.4023,183991.0
2015-09-16 15:30:00,40.29,40.32,40.24,40.27,134578.0,31.3945,31.4178,31.3555,31.3789,134578.0
2015-09-16 15:40:00,40.28,40.29,40.23,40.25,157265.0,31.3867,31.3945,31.3477,31.3633,157265.0
2015-09-16 15:50:00,40.26,40.29,40.23,40.24,444627.0,31.3711,31.3945,31.3477,31.3555,444627.0
2015-09-17 09:30:00,40.83,40.94,40.65,40.66,412470.0,31.8152,31.901,31.675,31.6828,412470.0
2015-09-17 09:40:00,40.66,40.71,40.6,40.71,131404.0,31.6828,31.7217,31.636,31.7217,131404.0
2015-09-17 09:50:00,40.71,40.8,40.68,40.8,104808.0,31.7217,31.7919,31.6984,31.7919,104808.0
2015-09-17 10:00:00,40.79,40.82,40.71,40.77,87875.0,31.7841,31.8074,31.7217,31.7685,87875.0
2015-09-17 10:10:00,40.76,40.81,40.72,40.72,98210.0,31.7607,31.7997,31.7295,31.7295,98210.0
2015-09-17 10:20:00,40.73,40.74,40.63,40.64,71472.0,31.7373,31.7451,31.6594,31.6672,71472.0
2015-09-17 10:30:00,40.64,40.65,40.57,40.61,140650.0,31.6672,31.675,31.6126,31.6438,140650.0
2015-09-17 10:40:00,40.6,40.69,40.58,40.69,56145.0,31.636,31.7062,31.6204,31.7062,56145.0
2015-09-17 10:50:00,40.69,40.72,40.67,40.72,40522.0,31.7062,31.7295,31.6906,31.7295,40522.0
2015-09-17 11:00:00,40.72,40.79,40.72,40.78,59295.0,31.7295,31.7841,31.7295,31.7763,59295.0
2015-09-17 11:10:00,40.77,40.81,40.75,40.75,69145.0,31.7685,31.7997,31.7529,31.7529,69145.0
2015-09-17 11:20:00,40.76,40.81,40.75,40.81,97166.0,31.7607,31.7997,31.7529,31.7997,97166.0
2015-09-17 11:30:00,40.81,40.82,40.78,40.8,94839.0,31.7997,31.8074,31.7763,31.7919,94839.0
2015-09-17 11:40:00,40.8,40.84,40.79,40.84,129195.0,31.7919,31.823,31.7841,31.823,129195.0
2015-09-17 11:50:00,40.84,40.87,40.83,40.86,136357.0,31.823,31.8464,31.8152,31.8386,136357.0
2015-09-17 12:00:00,40.87,40.87,40.83,40.85,89211.0,31.8464,31.8464,31.8152,31.8308,89211.0
2015-09-17 12:10:00,40.84,40.94,40.83,40.9,92695.0,31.823,31.901,31.8152,31.8698,92695.0
2015-09-17 12:20:00,40.9,40.91,40.8,40.83,84978.0,31.8698,31.8776,31.7919,31.8152,84978.0
2015-09-17 12:30:00,40.84,40.87,40.8,40.81,41764.0,31.823,31.8464,31.7919,31.7997,41764.0
2015-09-17 12:40:00,40.8,40.83,40.78,40.82,94526.0,31.7919,31.8152,31.7763,31.8074,94526.0
2015-09-17 12:50:00,40.81,40.93,40.81,40.9,99575.0,31.7997,31.8932,31.7997,31.8698,99575.0
2015-09-17 13:00:00,40.9,40.9,40.87,40.87,30149.0,31.8698,31.8698,31.8464,31.8464,30149.0
2015-09-17 13:10:00,40.87,40.94,40.85,40.93,41909.0,31.8464,31.901,31.8308,31.8932,41909.0
2015-09-17 13:20:00,40.94,41.03,40.94,41.0,94302.0,31.901,31.9711,31.901,31.9477,94302.0
2015-09-17 13:30:00,41.0,41.06,40.99,40.99,66504.0,31.9477,31.9945,31.9399,31.9399,66504.0
2015-09-17 13:40:00,40.99,41.0,40.91,40.93,69542.0,31.9399,31.9477,31.8776,31.8932,69542.0
2015-09-17 13:50:00,40.94,41.02,40.92,40.98,105239.0,31.901,31.9633,31.8854,31.9321,105239.0
2015-09-17 14:00:00,40.99,41.12,40.22,40.43,569496.0,31.9399,32.0412,31.3399,31.5036,569496.0
2015-09-17 14:10:00,40.44,40.61,40.36,40.43,197741.0,31.5113,31.6438,31.449,31.5036,197741.0
2015-09-17 14:20:00,40.44,40.46,40.08,40.09,304706.0,31.5113,31.5269,31.2308,31.2386,304706.0
2015-09-17 14:30:00,40.09,40.28,40.08,40.17,324786.0,31.2386,31.3867,31.2308,31.301,324786.0
2015-09-17 14:40:00,40.16,40.55,40.15,40.5,243911.0,31.2932,31.5971,31.2854,31.5581,243911.0
2015-09-17 14:50:00,40.51,40.56,40.38,40.41,175448.0,31.5659,31.6049,31.4646,31.488,175448.0
2015-09-17 15:00:00,40.42,40.46,40.18,40.18,300889.0,31.4958,31.5269,31.3088,31.3088,300889.0
2015-09-17 15:10:00,40.18,40.25,39.99,40.04,385558.0,31.3088,31.3633,31.1607,31.1997,385558.0
2015-09-17 15:20:00,40.03,40.04,39.73,39.94,412896.0,31.1919,31.1997,30.9581,31.1217,412896.0
2015-09-17 15:30:00,39.93,40.14,39.86,39.96,344687.0,31.114,31.2776,31.0594,31.1373,344687.0
2015-09-17 15:40:00,39.96,39.98,39.84,39.89,406059.0,31.1373,31.1529,31.0438,31.0828,406059.0
2015-09-17 15:50:00,39.89,39.9,39.68,39.79,659208.0,31.0828,31.0906,30.9191,31.0049,659208.0
2015-09-18 09:30:00,39.21,39.26,38.68,38.82,1382313.0,30.5529,30.5919,30.1399,30.249,1382313.0
2015-09-18 09:40:00,38.83,39.02,38.82,38.94,321899.0,30.2568,30.4049,30.249,30.3425,321899.0
2015-09-18 09:50:00,38.94,38.98,38.86,38.94,237246.0,30.3425,30.3737,30.2802,30.3425,237246.0
2015-09-18 10:00:00,38.94,39.08,38.93,39.08,187023.0,30.3425,30.4516,30.3347,30.4516,187023.0
2015-09-18 10:10:00,39.08,39.16,39.08,39.14,184415.0,30.4516,30.514,30.4516,30.4984,184415.0
2015-09-18 10:20:00,39.14,39.28,39.1,39.16,146105.0,30.4984,30.6075,30.4672,30.514,146105.0
2015-09-18 10:30:00,39.16,39.17,39.0,39.0,156447.0,30.514,30.5217,30.3893,30.3893,156447.0
2015-09-18 10:40:00,39.0,39.01,38.93,38.94,201433.0,30.3893,30.3971,30.3347,30.3425,201433.0
2015-09-18 10:50:00,38.95,39.05,38.95,39.05,178702.0,30.3503,30.4282,30.3503,30.4282,178702.0
2015-09-18 11:00:00,39.04,39.14,39.03,39.11,110213.0,30.4205,30.4984,30.4127,30.475,110213.0
2015-09-18 11:10:00,39.11,39.17,39.07,39.09,105562.0,30.475,30.5217,30.4438,30.4594,105562.0
2015-09-18 11:20:00,39.1,39.16,39.05,39.05,81632.0,30.4672,30.514,30.4282,30.4282,81632.0
2015-09-18 11:30:00,39.05,39.09,38.98,39.09,81924.0,30.4282,30.4594,30.3737,30.4594,81924.0
2015-09-18 11:40:00,39.09,39.18,39.04,39.18,186487.0,30.4594,30.5295,30.4205,30.5295,186487.0
2015-09-18 11:50:00,39.18,39.21,39.13,39.13,79393.0,30.5295,30.5529,30.4906,30.4906,79393.0
2015-09-18 12:00:00,39.13,39.13,39.0,39.01,80800.0,30.4906,30.4906,30.3893,30.3971,80800.0
2015-09-18 12:10:00,39.0,39.01,38.87,38.88,103627.0,30.3893,30.3971,30.288,30.2958,103627.0
2015-09-18 12:20:00,38.88,38.93,38.81,38.93,171947.0,30.2958,30.3347,30.2412,30.3347,171947.0
2015-09-18 12:30:00,38.93,39.01,38.92,38.93,176943.0,30.3347,30.3971,30.3269,30.3347,176943.0
2015-09-18 12:40:00,38.93,38.95,38.89,38.92,74249.0,30.3347,30.3503,30.3036,30.3269,74249.0
2015-09-18 12:50:00,38.92,39.0,38.92,38.98,157751.0,30.3269,30.3893,30.3269,30.3737,157751.0
2015-09-18 13:00:00,38.98,39.01,38.93,38.97,135047.0,30.3737,30.3971,30.3347,30.3659,135047.0
2015-09-18 13:10:00,38.98,39.01,38.94,38.98,261028.0,30.3737,30.3971,30.3425,30.3737,261028.0
2015-09-18 13:20:00,38.97,38.97,38.86,38.93,53827.0,30.3659,30.3659,30.2802,30.3347,53827.0
2015-09-18 13:30:00,38.93,38.95,38.86,38.87,46019.0,30.3347,30.3503,30.2802,30.288,46019.0
2015-09-18 13:40:00,38.87,39.03,38.87,38.99,117592.0,30.288,30.4127,30.288,30.3815,117592.0
2015-09-18 13:50:00,38.99,38.99,38.86,38.9,83739.0,30.3815,30.3815,30.2802,30.3114,83739.0
2015-09-18 14:00:00,38.9,38.93,38.84,38.89,124580.0,30.3114,30.3347,30.2646,30.3036,124580.0
2015-09-18 14:10:00,38.89,38.96,38.84,38.92,64491.0,30.3036,30.3581,30.2646,30.3269,64491.0
2015-09-18 14:20:00,38.92,39.01,38.91,38.96,59177.0,30.3269,30.3971,30.3192,30.3581,59177.0
2015-09-18 14:30:00,38.97,38.97,38.88,38.93,114067.0,30.3659,30.3659,30.2958,30.3347,114067.0
2015-09-18 14:40:00,38.93,38.98,38.92,38.93,165015.0,30.3347,30.3737,30.3269,30.3347,165015.0
2015-09-18 14:50:00,38.93,38.99,38.88,38.97,98309.0,30.3347,30.3815,30.2958,30.3659,98309.0
2015-09-18 15:00:00,38.97,39.01,38.83,38.83,141564.0,30.3659,30.3971,30.2568,30.2568,141564.0
2015-09-18 15:10:00,38.84,38.89,38.77,38.8,92142.0,30.2646,30.3036,30.2101,30.2334,92142.0
2015-09-18 15:20:00,38.8,38.83,38.76,38.78,141871.0,30.2334,30.2568,30.2023,30.2179,141871.0
2015-09-18 15:30:00,38.78,38.84,38.76,38.76,347000.0,30.2179,30.2646,30.2023,30.2023,347000.0
2015-09-18 15:40:00,38.76,38.78,38.69,38.75,434115.0,30.2023,30.2179,30.1477,30.1945,434115.0
2015-09-18 15:50:00,38.75,38.87,38.72,38.86,706099.0,30.1945,30.288,30.1711,30.2802,706099.0
2015-09-21 09:30:00,39.2,39.32,39.0,39.22,139632.0,30.5451,30.6386,30.3893,30.5607,139632.0
2015-09-21 09:40:00,39.22,39.54,39.19,39.35,350672.0,30.5607,30.8101,30.5373,30.662,350672.0
2015-09-21 09:50:00,39.36,39.42,39.04,39.05,115718.0,30.6698,30.7166,30.4205,30.4282,115718.0
2015-09-21 10:00:00,39.04,39.22,39.01,39.18,85772.0,30.4205,30.5607,30.3971,30.5295,85772.0
2015-09-21 10:10:00,39.18,39.2,39.08,39.16,56819.0,30.5295,30.5451,30.4516,30.514,56819.0
2015-09-21 10:20:00,39.15,39.25,39.15,39.2,38476.0,30.5062,30.5841,30.5062,30.5451,38476.0
2015-09-21 10:30:00,39.2,39.41,39.19,39.4,116667.0,30.5451,30.7088,30.5373,30.701,116667.0
2015-09-21 10:40:00,39.39,39.39,39.29,39.29,62404.0,30.6932,30.6932,30.6153,30.6153,62404.0
2015-09-21 10:50:00,39.3,39.38,39.25,39.26,79335.0,30.623,30.6854,30.5841,30.5919,79335.0
2015-09-21 11:00:00,39.26,39.37,39.24,39.36,121614.0,30.5919,30.6776,30.5763,30.6698,121614.0
2015-09-21 11:10:00,39.35,39.44,39.35,39.44,83527.0,30.662,30.7321,30.662,30.7321,83527.0
2015-09-21 11:20:00,39.43,39.46,39.36,39.39,46845.0,30.7243,30.7477,30.6698,30.6932,46845.0
2015-09-21 11:30:00,39.39,39.42,39.25,39.25,101555.0,30.6932,30.7166,30.5841,30.5841,101555.0
2015-09-21 11:40:00,39.25,39.25,39.19,39.23,50291.0,30.5841,30.5841,30.5373,30.5685,50291.0
2015-09-21 11:50:00,39.25,39.29,39.23,39.29,38394.0,30.5841,30.6153,30.5685,30.6153,38394.0
2015-09-21 12:00:00,39.3,39.3,39.11,39.15,40677.0,30.623,30.623,30.475,30.5062,40677.0
2015-09-21 12:10:00,39.15,39.25,39.14,39.21,22343.0,30.5062,30.5841,30.4984,30.5529,22343.0
2015-09-21 12:20:00,39.2,39.26,39.2,39.24,24336.0,30.5451,30.5919,30.5451,30.5763,24336.0
2015-09-21 12:30:00,39.24,39.24,39.15,39.18,26948.0,30.5763,30.5763,30.5062,30.5295,26948.0
2015-09-21 12:40:00,39.18,39.23,39.17,39.17,35331.0,30.5295,30.5685,30.5217,30.5217,35331.0
2015-09-21 12:50:00,39.16,39.18,39.03,39.08,69207.0,30.514,30.5295,30.4127,30.4516,69207.0
2015-09-21 13:00:00,39.08,39.2,39.07,39.19,48878.0,30.4516,30.5451,30.4438,30.5373,48878.0
2015-09-21 13:10:00,39.2,39.24,39.14,39.2,36886.0,30.5451,30.5763,30.4984,30.5451,36886.0
2015-09-21 13:20:00,39.21,39.26,39.21,39.23,33782.0,30.5529,30.5919,30.5529,30.5685,33782.0
2015-09-21 13:30:00,39.23,39.29,39.21,39.28,64732.0,30.5685,30.6153,30.5529,30.6075,64732.0
2015-09-21 13:40:00,39.27,39.33,39.25,39.29,68022.0,30.5997,30.6464,30.5841,30.6153,68022.0
2015-09-21 13:50:00,39.29,39.29,39.22,39.22,51206.0,30.6153,30.6153,30.5607,30.5607,51206.0
2015-09-21 14:00:00,39.23,39.29,39.22,39.27,83804.0,30.5685,30.6153,30.5607,30.5997,83804.0
2015-09-21 14:10:00,39.28,39.29,39.22,39.23,66497.0,30.6075,30.6153,30.5607,30.5685,66497.0
2015-09-21 14:20:00,39.23,39.29,39.22,39.24,62721.0,30.5685,30.6153,30.5607,30.5763,62721.0
2015-09-21 14:30:00,39.24,39.35,39.22,39.3,166092.0,30.5763,30.662,30.5607,30.623,166092.0
2015-09-21 14:40:00,39.3,39.33,39.24,39.32,50778.0,30.623,30.6464,30.5763,30.6386,50778.0
2015-09-21 14:50:00,39.32,39.44,39.32,39.37,62619.0,30.6386,30.7321,30.6386,30.6776,62619.0
2015-09-21 15:00:00,39.38,39.39,39.33,39.37,67085.0,30.6854,30.6932,30.6464,30.6776,67085.0
2015-09-21 15:10:00,39.38,39.43,39.34,39.41,107293.0,30.6854,30.7243,30.6542,30.7088,107293.0
2015-09-21 15:20:00,39.4,39.44,39.36,39.44,160997.0,30.701,30.7321,30.6698,30.7321,160997.0
2015-09-21 15:30:00,39.44,39.47,39.26,39.28,168159.0,30.7321,30.7555,30.5919,30.6075,168159.0
2015-09-21 15:40:00,39.28,39.37,39.28,39.36,134862.0,30.6075,30.6776,30.6075,30.6698,134862.0
2015-09-21 15:50:00,39.36,39.44,39.32,39.43,311385.0,30.6698,30.7321,30.6386,30.7243,311385.0
2015-09-22 09:30:00,38.74,38.98,38.7,38.95,209796.0,30.1867,30.3737,30.1555,30.3503,209796.0
2015-09-22 09:40:00,38.95,39.08,38.9,39.01,217782.0,30.3503,30.4516,30.3114,30.3971,217782.0
2015-09-22 09:50:00,39.02,39.1,38.98,39.02,137154.0,30.4049,30.4672,30.3737,30.4049,137154.0
2015-09-22 10:00:00,39.03,39.12,38.93,38.96,90748.0,30.4127,30.4828,30.3347,30.3581,90748.0
2015-09-22 10:10:00,38.95,38.95,38.84,38.86,91521.0,30.3503,30.3503,30.2646,30.2802,91521.0
2015-09-22 10:20:00,38.86,38.88,38.76,38.82,44650.0,30.2802,30.2958,30.2023,30.249,44650.0
2015-09-22 10:30:00,38.81,38.82,38.68,38.7,60071.0,30.2412,30.249,30.1399,30.1555,60071.0
2015-09-22 10:40:00,38.7,38.7,38.63,38.64,185243.0,30.1555,30.1555,30.101,30.1088,185243.0
2015-09-22 10:50:00,38.64,38.69,38.63,38.67,195740.0,30.1088,30.1477,30.101,30.1321,195740.0
2015-09-22 11:00:00,38.67,38.71,38.64,38.65,131955.0,30.1321,30.1633,30.1088,30.1166,131955.0
2015-09-22 11:10:00,38.65,38.71,38.63,38.66,108807.0,30.1166,30.1633,30.101,30.1244,108807.0
2015-09-22 11:20:00,38.66,38.67,38.58,38.59,56588.0,30.1244,30.1321,30.062,30.0698,56588.0
2015-09-22 11:30:00,38.58,38.66,38.57,38.6,283392.0,30.062,30.1244,30.0542,30.0776,283392.0
2015-09-22 11:40:00,38.6,38.61,38.55,38.61,119134.0,30.0776,30.0854,30.0386,30.0854,119134.0
2015-09-22 11:50:00,38.6,38.62,38.58,38.58,125501.0,30.0776,30.0932,30.062,30.062,125501.0
2015-09-22 12:00:00,38.58,38.66,38.52,38.63,208926.0,30.062,30.1244,30.0153,30.101,208926.0
2015-09-22 12:10:00,38.63,38.64,38.54,38.55,86978.0,30.101,30.1088,30.0308,30.0386,86978.0
2015-09-22 12:20:00,38.55,38.57,38.48,38.52,113681.0,30.0386,30.0542,29.9841,30.0153,113681.0
2015-09-22 12:30:00,38.51,38.53,38.46,38.53,66472.0,30.0075,30.0231,29.9685,30.0231,66472.0
2015-09-22 12:40:00,38.53,38.54,38.46,38.46,70268.0,30.0231,30.0308,29.9685,29.9685,70268.0
2015-09-22 12:50:00,38.47,38.48,38.4,38.41,89801.0,29.9763,29.9841,29.9218,29.9295,89801.0
2015-09-22 13:00:00,38.42,38.57,38.41,38.5,60725.0,29.9373,30.0542,29.9295,29.9997,60725.0
2015-09-22 13:10:00,38.5,38.54,38.45,38.52,61461.0,29.9997,30.0308,29.9607,30.0153,61461.0
2015-09-22 13:20:00,38.52,38.52,38.43,38.45,72990.0,30.0153,30.0153,29.9451,29.9607,72990.0
2015-09-22 13:30:00,38.45,38.56,38.45,38.53,63525.0,29.9607,30.0464,29.9607,30.0231,63525.0
2015-09-22 13:40:00,38.53,38.66,38.53,38.62,62360.0,30.0231,30.1244,30.0231,30.0932,62360.0
2015-09-22 13:50:00,38.63,38.65,38.57,38.64,58687.0,30.101,30.1166,30.0542,30.1088,58687.0
2015-09-22 14:00:00,38.64,38.68,38.59,38.6,74207.0,30.1088,30.1399,30.0698,30.0776,74207.0
2015-09-22 14:10:00,38.6,38.61,38.54,38.57,137252.0,30.0776,30.0854,30.0308,30.0542,137252.0
2015-09-22 14:20:00,38.58,38.6,38.52,38.59,73283.0,30.062,30.0776,30.0153,30.0698,73283.0
2015-09-22 14:30:00,38.59,38.7,38.57,38.64,76816.0,30.0698,30.1555,30.0542,30.1088,76816.0
2015-09-22 14:40:00,38.63,38.65,38.54,38.54,83437.0,30.101,30.1166,30.0308,30.0308,83437.0
2015-09-22 14:50:00,38.54,38.63,38.52,38.62,91016.0,30.0308,30.101,30.0153,30.0932,91016.0
2015-09-22 15:00:00,38.61,38.69,38.6,38.65,120092.0,30.0854,30.1477,30.0776,30.1166,120092.0
2015-09-22 15:10:00,38.65,38.66,38.59,38.62,93634.0,30.1166,30.1244,30.0698,30.0932,93634.0
2015-09-22 15:20:00,38.62,38.77,38.61,38.77,119067.0,30.0932,30.2101,30.0854,30.2101,119067.0
2015-09-22 15:30:00,38.77,38.86,38.76,38.86,168589.0,30.2101,30.2802,30.2023,30.2802,168589.0
2015-09-22 15:40:00,38.86,38.88,38.8,38.83,184473.0,30.2802,30.2958,30.2334,30.2568,184473.0
2015-09-22 15:50:00,38.82,38.89,38.78,38.83,522392.0,30.249,30.3036,30.2179,30.2568,522392.0
2015-09-23 09:30:00,38.8,38.96,38.64,38.68,102359.0,30.2334,30.3581,30.1088,30.1399,102359.0
2015-09-23 09:40:00,38.68,38.8,38.68,38.73,189341.0,30.1399,30.2334,30.1399,30.1789,189341.0
2015-09-23 09:50:00,38.72,38.74,38.68,38.7,116305.0,30.1711,30.1867,30.1399,30.1555,116305.0
2015-09-23 10:00:00,38.7,38.73,38.67,38.67,184596.0,30.1555,30.1789,30.1321,30.1321,184596.0
2015-09-23 10:10:00,38.67,38.73,38.66,38.7,83688.0,30.1321,30.1789,30.1244,30.1555,83688.0
2015-09-23 10:20:00,38.7,38.73,38.63,38.71,91174.0,30.1555,30.1789,30.101,30.1633,91174.0
2015-09-23 10:30:00,38.72,38.74,38.66,38.67,119831.0,30.1711,30.1867,30.1244,30.1321,119831.0
2015-09-23 10:40:00,38.66,38.75,38.65,38.73,55721.0,30.1244,30.1945,30.1166,30.1789,55721.0
2015-09-23 10:50:00,38.74,38.83,38.74,38.77,101095.0,30.1867,30.2568,30.1867,30.2101,101095.0
2015-09-23 11:00:00,38.77,38.78,38.71,38.76,46536.0,30.2101,30.2179,30.1633,30.2023,46536.0
2015-09-23 11:10:00,38.75,38.75,38.55,38.59,47514.0,30.1945,30.1945,30.0386,30.0698,47514.0
2015-09-23 11:20:00,38.59,38.59,38.51,38.53,37497.0,30.0698,30.0698,30.0075,30.0231,37497.0
2015-09-23 11:30:00,38.53,38.57,38.49,38.56,42101.0,30.0231,30.0542,29.9919,30.0464,42101.0
2015-09-23 11:40:00,38.56,38.57,38.48,38.55,102727.0,30.0464,30.0542,29.9841,30.0386,102727.0
2015-09-23 11:50:00,38.55,38.57,38.5,38.53,41274.0,30.0386,30.0542,29.9997,30.0231,41274.0
2015-09-23 12:00:00,38.54,38.54,38.46,38.48,57947.0,30.0308,30.0308,29.9685,29.9841,57947.0
2015-09-23 12:10:00,38.49,38.53,38.48,38.53,30023.0,29.9919,30.0231,29.9841,30.0231,30023.0
2015-09-23 12:20:00,38.52,38.53,38.49,38.51,20611.0,30.0153,30.0231,29.9919,30.0075,20611.0
2015-09-23 12:30:00,38.51,38.52,38.49,38.5,23986.0,30.0075,30.0153,29.9919,29.9997,23986.0
2015-09-23 12:40:00,38.5,38.53,38.49,38.5,47375.0,29.9997,30.0231,29.9919,29.9997,47375.0
2015-09-23 12:50:00,38.51,38.56,38.5,38.5,48529.0,30.0075,30.0464,29.9997,29.9997,48529.0
2015-09-23 13:00:00,38.51,38.59,38.49,38.57,35075.0,30.0075,30.0698,29.9919,30.0542,35075.0
2015-09-23 13:10:00,38.57,38.6,38.56,38.59,50200.0,30.0542,30.0776,30.0464,30.0698,50200.0
2015-09-23 13:20:00,38.6,38.61,38.49,38.51,50462.0,30.0776,30.0854,29.9919,30.0075,50462.0
2015-09-23 13:30:00,38.52,38.59,38.52,38.59,42389.0,30.0153,30.0698,30.0153,30.0698,42389.0
2015-09-23 13:40:00,38.58,38.71,38.57,38.67,86866.0,30.062,30.1633,30.0542,30.1321,86866.0
2015-09-23 13:50:00,38.66,38.67,38.62,38.66,49693.0,30.1244,30.1321,30.0932,30.1244,49693.0
2015-09-23 14:00:00,38.66,38.77,38.65,38.75,53936.0,30.1244,30.2101,30.1166,30.1945,53936.0
2015-09-23 14:10:00,38.76,38.82,38.76,38.79,84305.0,30.2023,30.249,30.2023,30.2256,84305.0
2015-09-23 14:20:00,38.79,38.79,38.73,38.77,57904.0,30.2256,30.2256,30.1789,30.2101,57904.0
2015-09-23 14:30:00,38.76,38.81,38.7,38.72,54349.0,30.2023,30.2412,30.1555,30.1711,54349.0
2015-09-23 14:40:00,38.72,38.72,38.67,38.72,62863.0,30.1711,30.1711,30.1321,30.1711,62863.0
2015-09-23 14:50:00,38.72,38.74,38.66,38.74,56869.0,30.1711,30.1867,30.1244,30.1867,56869.0
2015-09-23 15:00:00,38.75,38.79,38.7,38.77,68753.0,30.1945,30.2256,30.1555,30.2101,68753.0
2015-09-23 15:10:00,38.78,38.82,38.71,38.79,140953.0,30.2179,30.249,30.1633,30.2256,140953.0
2015-09-23 15:20:00,38.8,38.82,38.74,38.81,124642.0,30.2334,30.249,30.1867,30.2412,124642.0
2015-09-23 15:30:00,38.82,38.84,38.76,38.81,117245.0,30.249,30.2646,30.2023,30.2412,117245.0
2015-09-23 15:40:00,38.81,38.86,38.8,38.84,128584.0,30.2412,30.2802,30.2334,30.2646,128584.0
2015-09-23 15:50:00,38.85,38.89,38.82,38.83,357700.0,30.2724,30.3036,30.249,30.2568,357700.0
2015-09-24 09:30:00,38.36,38.53,38.29,38.33,75943.0,29.8906,30.0231,29.836,29.8672,75943.0
2015-09-24 09:40:00,38.33,38.33,38.15,38.18,137217.0,29.8672,29.8672,29.727,29.7503,137217.0
2015-09-24 09:50:00,38.17,38.27,38.14,38.27,68758.0,29.7425,29.8205,29.7192,29.8205,68758.0
2015-09-24 10:00:00,38.27,38.37,38.25,38.35,103740.0,29.8205,29.8984,29.8049,29.8828,103740.0
2015-09-24 10:10:00,38.35,38.37,38.26,38.31,94915.0,29.8828,29.8984,29.8127,29.8516,94915.0
2015-09-24 10:20:00,38.3,38.3,38.15,38.18,78900.0,29.8438,29.8438,29.727,29.7503,78900.0
2015-09-24 10:30:00,38.18,38.28,38.17,38.26,62436.0,29.7503,29.8282,29.7425,29.8127,62436.0
2015-09-24 10:40:00,38.26,38.26,38.16,38.23,74694.0,29.8127,29.8127,29.7347,29.7893,74694.0
2015-09-24 10:50:00,38.24,38.27,38.2,38.23,38835.0,29.7971,29.8205,29.7659,29.7893,38835.0
2015-09-24 11:00:00,38.24,38.29,38.19,38.29,83221.0,29.7971,29.836,29.7581,29.836,83221.0
2015-09-24 11:10:00,38.29,38.41,38.28,38.39,162415.0,29.836,29.9295,29.8282,29.914,162415.0
2015-09-24 11:20:00,38.39,38.41,38.29,38.29,71840.0,29.914,29.9295,29.836,29.836,71840.0
2015-09-24 11:30:00,38.29,38.36,38.27,38.34,119481.0,29.836,29.8906,29.8205,29.875,119481.0
2015-09-24 11:40:00,38.34,38.37,38.31,38.33,49853.0,29.875,29.8984,29.8516,29.8672,49853.0
2015-09-24 11:50:00,38.33,38.5,38.32,38.48,57942.0,29.8672,29.9997,29.8594,29.9841,57942.0
2015-09-24 12:00:00,38.49,38.54,38.44,38.45,66932.0,29.9919,30.0308,29.9529,29.9607,66932.0
2015-09-24 12:10:00,38.44,38.48,38.41,38.43,63317.0,29.9529,29.9841,29.9295,29.9451,63317.0
2015-09-24 12:20:00,38.44,38.48,38.42,38.45,66682.0,29.9529,29.9841,29.9373,29.9607,66682.0
2015-09-24 12:30:00,38.44,38.54,38.44,38.48,98444.0,29.9529,30.0308,29.9529,29.9841,98444.0
2015-09-24 12:40:00,38.47,38.52,38.4,38.41,88282.0,29.9763,30.0153,29.9218,29.9295,88282.0
2015-09-24 12:50:00,38.4,38.43,38.36,38.36,86959.0,29.9218,29.9451,29.8906,29.8906,86959.0
2015-09-24 13:00:00,38.36,38.38,38.3,38.32,63019.0,29.8906,29.9062,29.8438,29.8594,63019.0
2015-09-24 13:10:00,38.32,38.4,38.31,38.31,43769.0,29.8594,29.9218,29.8516,29.8516,43769.0
2015-09-24 13:20:00,38.31,38.31,38.24,38.26,57376.0,29.8516,29.8516,29.7971,29.8127,57376.0
2015-09-24 13:30:00,38.26,38.3,38.22,38.28,52833.0,29.8127,29.8438,29.7815,29.8282,52833.0
2015-09-24 13:40:00,38.27,38.4,38.25,38.38,71327.0,29.8205,29.9218,29.8049,29.9062,71327.0
2015-09-24 13:50:00,38.39,38.43,38.36,38.37,55149.0,29.914,29.9451,29.8906,29.8984,55149.0
2015-09-24 14:00:00,38.36,38.4,38.33,38.38,38550.0,29.8906,29.9218,29.8672,29.9062,38550.0
2015-09-24 14:10:00,38.38,38.47,38.38,38.45,61271.0,29.9062,29.9763,29.9062,29.9607,61271.0
2015-09-24 14:20:00,38.45,38.52,38.44,38.48,71095.0,29.9607,30.0153,29.9529,29.9841,71095.0
2015-09-24 14:30:00,38.48,38.49,38.43,38.48,34032.0,29.9841,29.9919,29.9451,29.9841,34032.0
2015-09-24 14:40:00,38.49,38.61,38.42,38.61,80910.0,29.9919,30.0854,29.9373,30.0854,80910.0
2015-09-24 14:50:00,38.62,38.66,38.54,38.58,65970.0,30.0932,30.1244,30.0308,30.062,65970.0
2015-09-24 15:00:00,38.58,38.61,38.42,38.44,81491.0,30.062,30.0854,29.9373,29.9529,81491.0
2015-09-24 15:10:00,38.44,38.61,38.41,38.59,123282.0,29.9529,30.0854,29.9295,30.0698,123282.0
2015-09-24 15:20:00,38.59,38.6,38.5,38.52,385840.0,30.0698,30.0776,29.9997,30.0153,385840.0
2015-09-24 15:30:00,38.53,38.57,38.45,38.46,194567.0,30.0231,30.0542,29.9607,29.9685,194567.0
2015-09-24 15:40:00,38.47,38.55,38.46,38.53,229283.0,29.9763,30.0386,29.9685,30.0231,229283.0
2015-09-24 15:50:00,38.52,38.57,38.42,38.52,356570.0,30.0153,30.0542,29.9373,30.0153,356570.0
2015-09-25 09:30:00,39.18,39.64,38.7,38.96,240498.0,30.5295,30.888,30.1555,30.3581,240498.0
2015-09-25 09:40:00,38.96,39.22,38.88,39.19,230760.0,30.3581,30.5607,30.2958,30.5373,230760.0
2015-09-25 09:50:00,39.19,39.3,39.17,39.24,229535.0,30.5373,30.623,30.5217,30.5763,229535.0
2015-09-25 10:00:00,39.24,39.26,39.12,39.17,153774.0,30.5763,30.5919,30.4828,30.5217,153774.0
2015-09-25 10:10:00,39.17,39.18,39.11,39.17,223153.0,30.5217,30.5295,30.475,30.5217,223153.0
2015-09-25 10:20:00,39.17,39.24,39.12,39.16,102240.0,30.5217,30.5763,30.4828,30.514,102240.0
2015-09-25 10:30:00,39.15,39.3,39.14,39.29,110541.0,30.5062,30.623,30.4984,30.6153,110541.0
2015-09-25 10:40:00,39.29,39.34,39.25,39.34,128576.0,30.6153,30.6542,30.5841,30.6542,128576.0
2015-09-25 10:50:00,39.34,39.46,39.33,39.46,114753.0,30.6542,30.7477,30.6464,30.7477,114753.0
2015-09-25 11:00:00,39.45,39.49,39.37,39.4,102665.0,30.7399,30.7711,30.6776,30.701,102665.0
2015-09-25 11:10:00,39.4,39.46,39.39,39.44,61838.0,30.701,30.7477,30.6932,30.7321,61838.0
2015-09-25 11:20:00,39.42,39.5,39.39,39.49,74315.0,30.7166,30.7789,30.6932,30.7711,74315.0
2015-09-25 11:30:00,39.48,39.52,39.37,39.39,114892.0,30.7633,30.7945,30.6776,30.6932,114892.0
2015-09-25 11:40:00,39.38,39.41,39.36,39.37,65170.0,30.6854,30.7088,30.6698,30.6776,65170.0
2015-09-25 11:50:00,39.37,39.39,39.34,39.37,55314.0,30.6776,30.6932,30.6542,30.6776,55314.0
2015-09-25 12:00:00,39.37,39.38,39.31,39.32,52844.0,30.6776,30.6854,30.6308,30.6386,52844.0
2015-09-25 12:10:00,39.31,39.34,39.24,39.25,62566.0,30.6308,30.6542,30.5763,30.5841,62566.0
2015-09-25 12:20:00,39.26,39.33,39.24,39.33,36801.0,30.5919,30.6464,30.5763,30.6464,36801.0
2015-09-25 12:30:00,39.33,39.35,39.3,39.34,54905.0,30.6464,30.662,30.623,30.6542,54905.0
2015-09-25 12:40:00,39.33,39.43,39.32,39.39,71757.0,30.6464,30.7243,30.6386,30.6932,71757.0
2015-09-25 12:50:00,39.39,39.45,39.37,39.41,56643.0,30.6932,30.7399,30.6776,30.7088,56643.0
2015-09-25 13:00:00,39.41,39.53,39.41,39.52,84268.0,30.7088,30.8023,30.7088,30.7945,84268.0
2015-09-25 13:10:00,39.52,39.55,39.5,39.52,50933.0,30.7945,30.8178,30.7789,30.7945,50933.0
2015-09-25 13:20:00,39.53,39.55,39.5,39.55,89111.0,30.8023,30.8178,30.7789,30.8178,89111.0
2015-09-25 13:30:00,39.54,39.62,39.53,39.61,105264.0,30.8101,30.8724,30.8023,30.8646,105264.0
2015-09-25 13:40:00,39.62,39.69,39.61,39.69,125476.0,30.8724,30.9269,30.8646,30.9269,125476.0
2015-09-25 13:50:00,39.69,39.7,39.66,39.67,115900.0,30.9269,30.9347,30.9036,30.9114,115900.0
2015-09-25 14:00:00,39.68,39.74,39.67,39.7,102153.0,30.9191,30.9659,30.9114,30.9347,102153.0
2015-09-25 14:10:00,39.71,39.71,39.58,39.58,168140.0,30.9425,30.9425,30.8412,30.8412,168140.0
2015-09-25 14:20:00,39.58,39.59,39.48,39.51,181211.0,30.8412,30.849,30.7633,30.7867,181211.0
2015-09-25 14:30:00,39.5,39.53,39.43,39.52,178583.0,30.7789,30.8023,30.7243,30.7945,178583.0
2015-09-25 14:40:00,39.52,39.52,39.39,39.43,285822.0,30.7945,30.7945,30.6932,30.7243,285822.0
2015-09-25 14:50:00,39.43,39.59,39.42,39.58,262203.0,30.7243,30.849,30.7166,30.8412,262203.0
2015-09-25 15:00:00,39.57,39.59,39.44,39.44,230394.0,30.8334,30.849,30.7321,30.7321,230394.0
2015-09-25 15:10:00,39.44,39.47,39.36,39.42,243249.0,30.7321,30.7555,30.6698,30.7166,243249.0
2015-09-25 15:20:00,39.42,39.56,39.39,39.51,192783.0,30.7166,30.8256,30.6932,30.7867,192783.0
2015-09-25 15:30:00,39.5,39.59,39.47,39.55,227642.0,30.7789,30.849,30.7555,30.8178,227642.0
2015-09-25 15:40:00,39.55,39.67,39.51,39.63,347890.0,30.8178,30.9114,30.7867,30.8802,347890.0
2015-09-25 15:50:00,39.63,39.66,39.57,39.62,814203.0,30.8802,30.9036,30.8334,30.8724,814203.0
2015-09-28 09:30:00,39.17,39.35,39.12,39.16,115120.0,30.5217,30.662,30.4828,30.514,115120.0
2015-09-28 09:40:00,39.16,39.18,38.91,38.92,175743.0,30.514,30.5295,30.3192,30.3269,175743.0
2015-09-28 09:50:00,38.92,38.98,38.88,38.94,183202.0,30.3269,30.3737,30.2958,30.3425,183202.0
2015-09-28 10:00:00,38.94,39.0,38.82,38.82,99206.0,30.3425,30.3893,30.249,30.249,99206.0
2015-09-28 10:10:00,38.83,38.84,38.72,38.72,104728.0,30.2568,30.2646,30.1711,30.1711,104728.0
2015-09-28 10:20:00,38.72,38.86,38.71,38.86,170796.0,30.1711,30.2802,30.1633,30.2802,170796.0
2015-09-28 10:30:00,38.85,38.91,38.79,38.88,156256.0,30.2724,30.3192,30.2256,30.2958,156256.0
2015-09-28 10:40:00,38.88,38.94,38.82,38.85,48496.0,30.2958,30.3425,30.249,30.2724,48496.0
2015-09-28 10:50:00,38.85,38.89,38.79,38.85,109195.0,30.2724,30.3036,30.2256,30.2724,109195.0
2015-09-28 11:00:00,38.85,38.92,38.83,38.88,63830.0,30.2724,30.3269,30.2568,30.2958,63830.0
2015-09-28 11:10:00,38.89,38.91,38.84,38.87,106388.0,30.3036,30.3192,30.2646,30.288,106388.0
2015-09-28 11:20:00,38.87,38.92,38.78,38.82,130691.0,30.288,30.3269,30.2179,30.249,130691.0
2015-09-28 11:30:00,38.82,38.85,38.72,38.76,99397.0,30.249,30.2724,30.1711,30.2023,99397.0
2015-09-28 11:40:00,38.76,38.79,38.67,38.67,236081.0,30.2023,30.2256,30.1321,30.1321,236081.0
2015-09-28 11:50:00,38.67,38.69,38.62,38.65,95961.0,30.1321,30.1477,30.0932,30.1166,95961.0
2015-09-28 12:00:00,38.65,38.65,38.55,38.58,113559.0,30.1166,30.1166,30.0386,30.062,113559.0
2015-09-28 12:10:00,38.58,38.61,38.51,38.52,102032.0,30.062,30.0854,30.0075,30.0153,102032.0
2015-09-28 12:20:00,38.52,38.58,38.46,38.55,219567.0,30.0153,30.062,29.9685,30.0386,219567.0
2015-09-28 12:30:00,38.54,38.56,38.5,38.55,48195.0,30.0308,30.0464,29.9997,30.0386,48195.0
2015-09-28 12:40:00,38.54,38.57,38.47,38.5,162483.0,30.0308,30.0542,29.9763,29.9997,162483.0
2015-09-28 12:50:00,38.5,38.52,38.47,38.49,165251.0,29.9997,30.0153,29.9763,29.9919,165251.0
2015-09-28 13:00:00,38.48,38.61,38.47,38.6,78479.0,29.9841,30.0854,29.9763,30.0776,78479.0
2015-09-28 13:10:00,38.59,38.6,38.53,38.55,57108.0,30.0698,30.0776,30.0231,30.0386,57108.0
2015-09-28 13:20:00,38.54,38.55,38.51,38.53,51990.0,30.0308,30.0386,30.0075,30.0231,51990.0
2015-09-28 13:30:00,38.53,38.55,38.52,38.53,150085.0,30.0231,30.0386,30.0153,30.0231,150085.0
2015-09-28 13:40:00,38.53,38.55,38.49,38.5,62392.0,30.0231,30.0386,29.9919,29.9997,62392.0
2015-09-28 13:50:00,38.51,38.53,38.46,38.47,74863.0,30.0075,30.0231,29.9685,29.9763,74863.0
2015-09-28 14:00:00,38.48,38.51,38.43,38.49,80335.0,29.9841,30.0075,29.9451,29.9919,80335.0
2015-09-28 14:10:00,38.49,38.49,38.34,38.34,204592.0,29.9919,29.9919,29.875,29.875,204592.0
2015-09-28 14:20:00,38.35,38.39,38.32,38.39,92775.0,29.8828,29.914,29.8594,29.914,92775.0
2015-09-28 14:30:00,38.38,38.47,38.36,38.47,87239.0,29.9062,29.9763,29.8906,29.9763,87239.0
2015-09-28 14:40:00,38.47,38.52,38.42,38.44,157811.0,29.9763,30.0153,29.9373,29.9529,157811.0
2015-09-28 14:50:00,38.44,38.45,38.32,38.36,69012.0,29.9529,29.9607,29.8594,29.8906,69012.0
2015-09-28 15:00:00,38.36,38.38,38.25,38.26,137468.0,29.8906,29.9062,29.8049,29.8127,137468.0
2015-09-28 15:10:00,38.27,38.34,38.24,38.34,152722.0,29.8205,29.875,29.7971,29.875,152722.0
2015-09-28 15:20:00,38.34,38.36,38.26,38.3,137387.0,29.875,29.8906,29.8127,29.8438,137387.0
2015-09-28 15:30:00,38.29,38.32,38.27,38.28,452910.0,29.836,29.8594,29.8205,29.8282,452910.0
2015-09-28 15:40:00,38.28,38.33,38.26,38.3,527254.0,29.8282,29.8672,29.8127,29.8438,527254.0
2015-09-28 15:50:00,38.29,38.3,38.14,38.21,692545.0,29.836,29.8438,29.7192,29.7737,692545.0
2015-09-29 09:30:00,38.24,38.39,38.02,38.05,195233.0,29.7971,29.914,29.6257,29.649,195233.0
2015-09-29 09:40:00,38.04,38.05,37.87,37.92,225495.0,29.6412,29.649,29.5088,29.5477,225495.0
2015-09-29 09:50:00,37.91,38.18,37.91,38.16,196538.0,29.5399,29.7503,29.5399,29.7347,196538.0
2015-09-29 10:00:00,38.16,38.24,38.07,38.08,123679.0,29.7347,29.7971,29.6646,29.6724,123679.0
2015-09-29 10:10:00,38.08,38.26,38.08,38.25,112499.0,29.6724,29.8127,29.6724,29.8049,112499.0
2015-09-29 10:20:00,38.25,38.43,38.19,38.42,107011.0,29.8049,29.9451,29.7581,29.9373,107011.0
2015-09-29 10:30:00,38.42,38.48,38.36,38.36,140471.0,29.9373,29.9841,29.8906,29.8906,140471.0
2015-09-29 10:40:00,38.35,38.36,38.24,38.24,98868.0,29.8828,29.8906,29.7971,29.7971,98868.0
2015-09-29 10:50:00,38.24,38.31,38.2,38.31,66613.0,29.7971,29.8516,29.7659,29.8516,66613.0
2015-09-29 11:00:00,38.32,38.4,38.28,38.3,102655.0,29.8594,29.9218,29.8282,29.8438,102655.0
2015-09-29 11:10:00,38.3,38.32,38.2,38.21,99048.0,29.8438,29.8594,29.7659,29.7737,99048.0
2015-09-29 11:20:00,38.2,38.29,38.19,38.27,65761.0,29.7659,29.836,29.7581,29.8205,65761.0
2015-09-29 11:30:00,38.28,38.29,38.18,38.27,60237.0,29.8282,29.836,29.7503,29.8205,60237.0
2015-09-29 11:40:00,38.28,38.33,38.23,38.32,76442.0,29.8282,29.8672,29.7893,29.8594,76442.0
2015-09-29 11:50:00,38.32,38.38,38.3,38.33,73173.0,29.8594,29.9062,29.8438,29.8672,73173.0
2015-09-29 12:00:00,38.34,38.34,38.22,38.23,66507.0,29.875,29.875,29.7815,29.7893,66507.0
2015-09-29 12:10:00,38.23,38.24,38.15,38.19,62108.0,29.7893,29.7971,29.727,29.7581,62108.0
2015-09-29 12:20:00,38.19,38.27,38.18,38.27,69737.0,29.7581,29.8205,29.7503,29.8205,69737.0
2015-09-29 12:30:00,38.26,38.29,38.23,38.25,64481.0,29.8127,29.836,29.7893,29.8049,64481.0
2015-09-29 12:40:00,38.24,38.24,38.16,38.19,49067.0,29.7971,29.7971,29.7347,29.7581,49067.0
2015-09-29 12:50:00,38.2,38.2,38.12,38.13,65344.0,29.7659,29.7659,29.7036,29.7114,65344.0
2015-09-29 13:00:00,38.14,38.24,38.13,38.22,68929.0,29.7192,29.7971,29.7114,29.7815,68929.0
2015-09-29 13:10:00,38.21,38.3,38.19,38.29,61737.0,29.7737,29.8438,29.7581,29.836,61737.0
2015-09-29 13:20:00,38.29,38.3,38.24,38.26,59656.0,29.836,29.8438,29.7971,29.8127,59656.0
2015-09-29 13:30:00,38.26,38.36,38.26,38.34,57872.0,29.8127,29.8906,29.8127,29.875,57872.0
2015-09-29 13:40:00,38.34,38.43,38.34,38.37,55262.0,29.875,29.9451,29.875,29.8984,55262.0
2015-09-29 13:50:00,38.38,38.39,38.33,38.38,56648.0,29.9062,29.914,29.8672,29.9062,56648.0
2015-09-29 14:00:00,38.38,38.39,38.25,38.27,49238.0,29.9062,29.914,29.8049,29.8205,49238.0
2015-09-29 14:10:00,38.27,38.32,38.25,38.31,46752.0,29.8205,29.8594,29.8049,29.8516,46752.0
2015-09-29 14:20:00,38.32,38.4,38.3,38.39,90556.0,29.8594,29.9218,29.8438,29.914,90556.0
2015-09-29 14:30:00,38.38,38.4,38.3,38.33,54852.0,29.9062,29.9218,29.8438,29.8672,54852.0
2015-09-29 14:40:00,38.34,38.36,38.28,38.3,114247.0,29.875,29.8906,29.8282,29.8438,114247.0
2015-09-29 14:50:00,38.3,38.31,38.24,38.24,121040.0,29.8438,29.8516,29.7971,29.7971,121040.0
2015-09-29 15:00:00,38.24,38.28,38.17,38.23,130998.0,29.7971,29.8282,29.7425,29.7893,130998.0
2015-09-29 15:10:00,38.24,38.29,38.21,38.24,84266.0,29.7971,29.836,29.7737,29.7971,84266.0
2015-09-29 15:20:00,38.24,38.24,38.15,38.16,158972.0,29.7971,29.7971,29.727,29.7347,158972.0
2015-09-29 15:30:00,38.17,38.36,38.16,38.3,207009.0,29.7425,29.8906,29.7347,29.8438,207009.0
2015-09-29 15:40:00,38.29,38.4,38.22,38.39,262244.0,29.836,29.9218,29.7815,29.914,262244.0
2015-09-29 15:50:00,38.4,38.51,38.39,38.43,525951.0,29.9218,30.0075,29.914,29.9451,525951.0
2015-09-30 09:30:00,39.04,39.11,38.87,38.91,339783.0,30.4205,30.475,30.288,30.3192,339783.0
2015-09-30 09:40:00,38.92,38.97,38.74,38.83,57979.0,30.3269,30.3659,30.1867,30.2568,57979.0
2015-09-30 09:50:00,38.84,38.88,38.73,38.73,61399.0,30.2646,30.2958,30.1789,30.1789,61399.0
2015-09-30 10:00:00,38.73,38.92,38.68,38.91,102088.0,30.1789,30.3269,30.1399,30.3192,102088.0
2015-09-30 10:10:00,38.91,38.92,38.87,38.87,59376.0,30.3192,30.3269,30.288,30.288,59376.0
2015-09-30 10:20:00,38.88,39.02,38.88,39.0,61658.0,30.2958,30.4049,30.2958,30.3893,61658.0
2015-09-30 10:30:00,39.0,39.01,38.91,39.0,76119.0,30.3893,30.3971,30.3192,30.3893,76119.0
2015-09-30 10:40:00,39.0,39.03,38.93,38.95,98256.0,30.3893,30.4127,30.3347,30.3503,98256.0
2015-09-30 10:50:00,38.96,38.99,38.91,38.94,64243.0,30.3581,30.3815,30.3192,30.3425,64243.0
2015-09-30 11:00:00,38.93,38.96,38.9,38.94,100848.0,30.3347,30.3581,30.3114,30.3425,100848.0
2015-09-30 11:10:00,38.94,39.04,38.93,39.0,43810.0,30.3425,30.4205,30.3347,30.3893,43810.0
2015-09-30 11:20:00,38.99,39.01,38.93,38.95,109626.0,30.3815,30.3971,30.3347,30.3503,109626.0
2015-09-30 11:30:00,38.95,38.96,38.85,38.85,46594.0,30.3503,30.3581,30.2724,30.2724,46594.0
2015-09-30 11:40:00,38.86,38.86,38.75,38.79,89605.0,30.2802,30.2802,30.1945,30.2256,89605.0
2015-09-30 11:50:00,38.79,38.85,38.77,38.84,156276.0,30.2256,30.2724,30.2101,30.2646,156276.0
2015-09-30 12:00:00,38.84,38.87,38.74,38.75,96184.0,30.2646,30.288,30.1867,30.1945,96184.0
2015-09-30 12:10:00,38.75,38.81,38.74,38.75,92530.0,30.1945,30.2412,30.1867,30.1945,92530.0
2015-09-30 12:20:00,38.74,38.78,38.71,38.75,175754.0,30.1867,30.2179,30.1633,30.1945,175754.0
2015-09-30 12:30:00,38.75,38.81,38.73,38.8,121605.0,30.1945,30.2412,30.1789,30.2334,121605.0
2015-09-30 12:40:00,38.79,38.8,38.68,38.69,71620.0,30.2256,30.2334,30.1399,30.1477,71620.0
2015-09-30 12:50:00,38.69,38.74,38.68,38.73,62206.0,30.1477,30.1867,30.1399,30.1789,62206.0
2015-09-30 13:00:00,38.74,38.79,38.73,38.77,112195.0,30.1867,30.2256,30.1789,30.2101,112195.0
2015-09-30 13:10:00,38.77,38.83,38.74,38.83,168562.0,30.2101,30.2568,30.1867,30.2568,168562.0
2015-09-30 13:20:00,38.83,38.83,38.78,38.8,64772.0,30.2568,30.2568,30.2179,30.2334,64772.0
2015-09-30 13:30:00,38.81,38.85,38.79,38.81,88595.0,30.2412,30.2724,30.2256,30.2412,88595.0
2015-09-30 13:40:00,38.82,38.88,38.82,38.86,118957.0,30.249,30.2958,30.249,30.2802,118957.0
2015-09-30 13:50:00,38.86,38.92,38.84,38.91,50918.0,30.2802,30.3269,30.2646,30.3192,50918.0
2015-09-30 14:00:00,38.91,38.93,38.87,38.9,117283.0,30.3192,30.3347,30.288,30.3114,117283.0
2015-09-30 14:10:00,38.89,38.99,38.88,38.99,91863.0,30.3036,30.3815,30.2958,30.3815,91863.0
2015-09-30 14:20:00,38.99,39.05,38.99,39.01,94062.0,30.3815,30.4282,30.3815,30.3971,94062.0
2015-09-30 14:30:00,39.01,39.02,38.92,38.94,80373.0,30.3971,30.4049,30.3269,30.3425,80373.0
2015-09-30 14:40:00,38.94,39.03,38.93,39.01,72117.0,30.3425,30.4127,30.3347,30.3971,72117.0
2015-09-30 14:50:00,39.01,39.02,38.97,38.99,124022.0,30.3971,30.4049,30.3659,30.3815,124022.0
2015-09-30 15:00:00,38.99,39.02,38.94,38.98,86722.0,30.3815,30.4049,30.3425,30.3737,86722.0
2015-09-30 15:10:00,38.97,38.98,38.92,38.97,127944.0,30.3659,30.3737,30.3269,30.3659,127944.0
2015-09-30 15:20:00,38.96,39.01,38.95,38.99,199365.0,30.3581,30.3971,30.3503,30.3815,199365.0
2015-09-30 15:30:00,39.0,39.08,38.99,39.07,348470.0,30.3893,30.4516,30.3815,30.4438,348470.0
2015-09-30 15:40:00,39.06,39.15,39.05,39.14,274164.0,30.436,30.5062,30.4282,30.4984,274164.0
2015-09-30 15:50:00,39.15,39.19,39.11,39.14,670500.0,30.5062,30.5373,30.475,30.4984,670500.0
2015-10-01 09:30:00,39.1,39.35,38.91,38.94,195275.0,30.4672,30.662,30.3192,30.3425,195275.0
2015-10-01 09:40:00,38.94,39.08,38.93,39.08,140790.0,30.3425,30.4516,30.3347,30.4516,140790.0
2015-10-01 09:50:00,39.08,39.11,38.87,38.87,196056.0,30.4516,30.475,30.288,30.288,196056.0
2015-10-01 10:00:00,38.88,39.01,38.75,39.0,202074.0,30.2958,30.3971,30.1945,30.3893,202074.0
2015-10-01 10:10:00,38.99,39.13,38.94,39.07,109115.0,30.3815,30.4906,30.3425,30.4438,109115.0
2015-10-01 10:20:00,39.07,39.26,39.06,39.22,191635.0,30.4438,30.5919,30.436,30.5607,191635.0
2015-10-01 10:30:00,39.22,39.26,39.1,39.21,144303.0,30.5607,30.5919,30.4672,30.5529,144303.0
2015-10-01 10:40:00,39.21,39.23,39.13,39.17,78452.0,30.5529,30.5685,30.4906,30.5217,78452.0
2015-10-01 10:50:00,39.17,39.19,39.0,39.01,125570.0,30.5217,30.5373,30.3893,30.3971,125570.0
2015-10-01 11:00:00,39.01,39.06,38.94,39.04,90359.0,30.3971,30.436,30.3425,30.4205,90359.0
2015-10-01 11:10:00,39.05,39.09,38.99,39.0,68372.0,30.4282,30.4594,30.3815,30.3893,68372.0
2015-10-01 11:20:00,39.0,39.11,38.97,39.05,154584.0,30.3893,30.475,30.3659,30.4282,154584.0
2015-10-01 11:30:00,39.06,39.12,39.03,39.09,91662.0,30.436,30.4828,30.4127,30.4594,91662.0
2015-10-01 11:40:00,39.09,39.11,39.01,39.11,129152.0,30.4594,30.475,30.3971,30.475,129152.0
2015-10-01 11:50:00,39.11,39.11,38.89,38.9,177993.0,30.475,30.475,30.3036,30.3114,177993.0
2015-10-01 12:00:00,38.91,38.91,38.76,38.8,65666.0,30.3192,30.3192,30.2023,30.2334,65666.0
2015-10-01 12:10:00,38.8,38.92,38.77,38.91,90182.0,30.2334,30.3269,30.2101,30.3192,90182.0
2015-10-01 12:20:00,38.91,38.93,38.82,38.91,85112.0,30.3192,30.3347,30.249,30.3192,85112.0
2015-10-01 12:30:00,38.9,39.02,38.9,39.0,105166.0,30.3114,30.4049,30.3114,30.3893,105166.0
2015-10-01 12:40:00,38.99,39.01,38.92,38.92,146952.0,30.3815,30.3971,30.3269,30.3269,146952.0
2015-10-01 12:50:00,38.92,38.94,38.89,38.92,57513.0,30.3269,30.3425,30.3036,30.3269,57513.0
2015-10-01 13:00:00,38.92,38.92,38.8,38.8,97538.0,30.3269,30.3269,30.2334,30.2334,97538.0
2015-10-01 13:10:00,38.8,38.89,38.76,38.85,78862.0,30.2334,30.3036,30.2023,30.2724,78862.0
2015-10-01 13:20:00,38.84,38.87,38.77,38.84,52116.0,30.2646,30.288,30.2101,30.2646,52116.0
2015-10-01 13:30:00,38.84,38.96,38.83,38.91,49175.0,30.2646,30.3581,30.2568,30.3192,49175.0
2015-10-01 13:40:00,38.91,38.98,38.87,38.98,53578.0,30.3192,30.3737,30.288,30.3737,53578.0
2015-10-01 13:50:00,38.98,39.12,38.97,39.1,119544.0,30.3737,30.4828,30.3659,30.4672,119544.0
2015-10-01 14:00:00,39.09,39.17,39.02,39.17,82179.0,30.4594,30.5217,30.4049,30.5217,82179.0
2015-10-01 14:10:00,39.17,39.2,39.12,39.13,96454.0,30.5217,30.5451,30.4828,30.4906,96454.0
2015-10-01 14:20:00,39.12,39.12,39.01,39.12,123568.0,30.4828,30.4828,30.3971,30.4828,123568.0
2015-10-01 14:30:00,39.11,39.19,39.08,39.19,113795.0,30.475,30.5373,30.4516,30.5373,113795.0
2015-10-01 14:40:00,39.18,39.21,39.12,39.12,102550.0,30.5295,30.5529,30.4828,30.4828,102550.0
2015-10-01 14:50:00,39.12,39.29,39.1,39.26,106676.0,30.4828,30.6153,30.4672,30.5919,106676.0
2015-10-01 15:00:00,39.26,39.31,39.21,39.23,107828.0,30.5919,30.6308,30.5529,30.5685,107828.0
2015-10-01 15:10:00,39.23,39.32,39.21,39.28,125129.0,30.5685,30.6386,30.5529,30.6075,125129.0
2015-10-01 15:20:00,39.27,39.28,39.19,39.22,136522.0,30.5997,30.6075,30.5373,30.5607,136522.0
2015-10-01 15:30:00,39.22,39.23,39.12,39.13,175337.0,30.5607,30.5685,30.4828,30.4906,175337.0
2015-10-01 15:40:00,39.13,39.3,39.13,39.3,220424.0,30.4906,30.623,30.4906,30.623,220424.0
2015-10-01 15:50:00,39.3,39.41,39.28,39.37,465162.0,30.623,30.7088,30.6075,30.6776,465162.0
2015-10-02 09:30:00,38.19,38.21,37.85,37.87,370435.0,29.7581,29.7737,29.4932,29.5088,370435.0
2015-10-02 09:40:00,37.87,38.04,37.76,37.9,698581.0,29.5088,29.6412,29.4231,29.5321,698581.0
2015-10-02 09:50:00,37.9,37.91,37.75,37.82,366514.0,29.5321,29.5399,29.4153,29.4698,366514.0
2015-10-02 10:00:00,37.81,37.81,37.48,37.53,327471.0,29.462,29.462,29.2049,29.2438,327471.0
2015-10-02 10:10:00,37.53,37.71,37.5,37.59,237416.0,29.2438,29.3841,29.2205,29.2906,237416.0
2015-10-02 10:20:00,37.6,37.71,37.57,37.63,150025.0,29.2984,29.3841,29.275,29.3218,150025.0
2015-10-02 10:30:00,37.63,37.84,37.6,37.84,166804.0,29.3218,29.4854,29.2984,29.4854,166804.0
2015-10-02 10:40:00,37.83,37.98,37.82,37.98,212295.0,29.4776,29.5945,29.4698,29.5945,212295.0
2015-10-02 10:50:00,37.98,38.04,37.87,38.02,100711.0,29.5945,29.6412,29.5088,29.6257,100711.0
2015-10-02 11:00:00,38.03,38.13,37.93,38.11,132557.0,29.6334,29.7114,29.5555,29.6958,132557.0
2015-10-02 11:10:00,38.11,38.13,37.97,38.01,137589.0,29.6958,29.7114,29.5867,29.6179,137589.0
2015-10-02 11:20:00,38.01,38.05,37.93,38.02,94144.0,29.6179,29.649,29.5555,29.6257,94144.0
2015-10-02 11:30:00,38.03,38.18,38.02,38.09,210454.0,29.6334,29.7503,29.6257,29.6802,210454.0
2015-10-02 11:40:00,38.1,38.16,38.05,38.1,85600.0,29.688,29.7347,29.649,29.688,85600.0
2015-10-02 11:50:00,38.1,38.31,38.08,38.27,109884.0,29.688,29.8516,29.6724,29.8205,109884.0
2015-10-02 12:00:00,38.26,38.29,38.19,38.27,57151.0,29.8127,29.836,29.7581,29.8205,57151.0
2015-10-02 12:10:00,38.28,38.4,38.28,38.39,66677.0,29.8282,29.9218,29.8282,29.914,66677.0
2015-10-02 12:20:00,38.39,38.44,38.34,38.36,55039.0,29.914,29.9529,29.875,29.8906,55039.0
2015-10-02 12:30:00,38.37,38.52,38.37,38.4,129535.0,29.8984,30.0153,29.8984,29.9218,129535.0
2015-10-02 12:40:00,38.41,38.57,38.39,38.54,71396.0,29.9295,30.0542,29.914,30.0308,71396.0
2015-10-02 12:50:00,38.53,38.69,38.52,38.65,144537.0,30.0231,30.1477,30.0153,30.1166,144537.0
2015-10-02 13:00:00,38.66,38.7,38.62,38.7,91470.0,30.1244,30.1555,30.0932,30.1555,91470.0
2015-10-02 13:10:00,38.7,38.81,38.7,38.77,107332.0,30.1555,30.2412,30.1555,30.2101,107332.0
2015-10-02 13:20:00,38.77,38.78,38.69,38.72,66924.0,30.2101,30.2179,30.1477,30.1711,66924.0
2015-10-02 13:30:00,38.72,38.75,38.57,38.57,75682.0,30.1711,30.1945,30.0542,30.0542,75682.0
2015-10-02 13:40:00,38.56,38.67,38.52,38.67,72719.0,30.0464,30.1321,30.0153,30.1321,72719.0
2015-10-02 13:50:00,38.68,38.7,38.59,38.61,77077.0,30.1399,30.1555,30.0698,30.0854,77077.0
2015-10-02 14:00:00,38.61,38.7,38.6,38.7,68904.0,30.0854,30.1555,30.0776,30.1555,68904.0
2015-10-02 14:10:00,38.7,38.71,38.66,38.67,146918.0,30.1555,30.1633,30.1244,30.1321,146918.0
2015-10-02 14:20:00,38.66,38.81,38.64,38.8,110093.0,30.1244,30.2412,30.1088,30.2334,110093.0
2015-10-02 14:30:00,38.8,38.84,38.74,38.77,74889.0,30.2334,30.2646,30.1867,30.2101,74889.0
2015-10-02 14:40:00,38.76,38.77,38.66,38.67,68860.0,30.2023,30.2101,30.1244,30.1321,68860.0
2015-10-02 14:50:00,38.67,38.75,38.65,38.65,114816.0,30.1321,30.1945,30.1166,30.1166,114816.0
2015-10-02 15:00:00,38.65,38.74,38.62,38.74,149429.0,30.1166,30.1867,30.0932,30.1867,149429.0
2015-10-02 15:10:00,38.74,38.9,38.73,38.89,200724.0,30.1867,30.3114,30.1789,30.3036,200724.0
2015-10-02 15:20:00,38.89,38.98,38.84,38.97,185150.0,30.3036,30.3737,30.2646,30.3659,185150.0
2015-10-02 15:30:00,38.97,39.04,38.95,38.99,163648.0,30.3659,30.4205,30.3503,30.3815,163648.0
2015-10-02 15:40:00,39.0,39.09,39.0,39.08,195464.0,30.3893,30.4594,30.3893,30.4516,195464.0
2015-10-02 15:50:00,39.09,39.18,39.03,39.16,682393.0,30.4594,30.5295,30.4127,30.514,682393.0
2015-10-05 09:30:00,39.54,39.75,39.4,39.74,187052.0,30.8101,30.9737,30.701,30.9659,187052.0
2015-10-05 09:40:00,39.73,39.9,39.72,39.89,106290.0,30.9581,31.0906,30.9503,31.0828,106290.0
2015-10-05 09:50:00,39.89,40.0,39.87,39.98,172156.0,31.0828,31.1685,31.0672,31.1529,172156.0
2015-10-05 10:00:00,39.98,40.03,39.9,39.98,117720.0,31.1529,31.1919,31.0906,31.1529,117720.0
2015-10-05 10:10:00,39.99,40.08,39.99,40.04,76256.0,31.1607,31.2308,31.1607,31.1997,76256.0
2015-10-05 10:20:00,40.04,40.05,39.98,39.99,76676.0,31.1997,31.2075,31.1529,31.1607,76676.0
2015-10-05 10:30:00,40.0,40.01,39.92,39.96,58164.0,31.1685,31.1763,31.1062,31.1373,58164.0
2015-10-05 10:40:00,39.96,39.96,39.77,39.83,84532.0,31.1373,31.1373,30.9893,31.036,84532.0
2015-10-05 10:50:00,39.84,39.84,39.77,39.84,97806.0,31.0438,31.0438,30.9893,31.0438,97806.0
2015-10-05 11:00:00,39.84,39.96,39.84,39.94,41537.0,31.0438,31.1373,31.0438,31.1217,41537.0
2015-10-05 11:10:00,39.95,39.97,39.89,39.89,41787.0,31.1295,31.1451,31.0828,31.0828,41787.0
2015-10-05 11:20:00,39.9,40.0,39.87,39.98,90889.0,31.0906,31.1685,31.0672,31.1529,90889.0
2015-10-05 11:30:00,39.98,39.99,39.91,39.91,42069.0,31.1529,31.1607,31.0984,31.0984,42069.0
2015-10-05 11:40:00,39.92,39.94,39.83,39.91,179946.0,31.1062,31.1217,31.036,31.0984,179946.0
2015-10-05 11:50:00,39.92,39.95,39.88,39.95,55045.0,31.1062,31.1295,31.075,31.1295,55045.0
2015-10-05 12:00:00,39.95,40.01,39.94,40.0,51375.0,31.1295,31.1763,31.1217,31.1685,51375.0
2015-10-05 12:10:00,39.99,40.02,39.95,39.98,55466.0,31.1607,31.1841,31.1295,31.1529,55466.0
2015-10-05 12:20:00,39.99,39.99,39.94,39.97,35385.0,31.1607,31.1607,31.1217,31.1451,35385.0
2015-10-05 12:30:00,39.97,39.98,39.94,39.95,26645.0,31.1451,31.1529,31.1217,31.1295,26645.0
2015-10-05 12:40:00,39.95,39.97,39.92,39.96,48330.0,31.1295,31.1451,31.1062,31.1373,48330.0
2015-10-05 12:50:00,39.96,39.97,39.88,39.9,82809.0,31.1373,31.1451,31.075,31.0906,82809.0
2015-10-05 13:00:00,39.9,39.95,39.87,39.93,50572.0,31.0906,31.1295,31.0672,31.114,50572.0
2015-10-05 13:10:00,39.93,39.98,39.93,39.98,45117.0,31.114,31.1529,31.114,31.1529,45117.0
2015-10-05 13:20:00,39.97,40.0,39.96,39.96,28841.0,31.1451,31.1685,31.1373,31.1373,28841.0
2015-10-05 13:30:00,39.96,39.96,39.9,39.93,35946.0,31.1373,31.1373,31.0906,31.114,35946.0
2015-10-05 13:40:00,39.93,39.93,39.86,39.93,38537.0,31.114,31.114,31.0594,31.114,38537.0
2015-10-05 13:50:00,39.92,39.92,39.88,39.9,35092.0,31.1062,31.1062,31.075,31.0906,35092.0
2015-10-05 14:00:00,39.9,39.95,39.89,39.94,80514.0,31.0906,31.1295,31.0828,31.1217,80514.0
2015-10-05 14:10:00,39.94,39.96,39.92,39.94,68885.0,31.1217,31.1373,31.1062,31.1217,68885.0
2015-10-05 14:20:00,39.94,40.03,39.94,40.0,118288.0,31.1217,31.1919,31.1217,31.1685,118288.0
2015-10-05 14:30:00,40.01,40.11,40.0,40.0,108757.0,31.1763,31.2542,31.1685,31.1685,108757.0
2015-10-05 14:40:00,40.01,40.08,39.99,39.99,79753.0,31.1763,31.2308,31.1607,31.1607,79753.0
2015-10-05 14:50:00,39.99,40.05,39.97,40.03,104879.0,31.1607,31.2075,31.1451,31.1919,104879.0
2015-10-05 15:00:00,40.02,40.1,39.99,40.09,174622.0,31.1841,31.2464,31.1607,31.2386,174622.0
2015-10-05 15:10:00,40.1,40.18,40.09,40.14,304209.0,31.2464,31.3088,31.2386,31.2776,304209.0
2015-10-05 15:20:00,40.14,40.25,40.13,40.2,305522.0,31.2776,31.3633,31.2698,31.3243,305522.0
2015-10-05 15:30:00,40.19,40.25,40.12,40.14,313330.0,31.3165,31.3633,31.262,31.2776,313330.0
2015-10-05 15:40:00,40.13,40.15,40.09,40.15,248735.0,31.2698,31.2854,31.2386,31.2854,248735.0
2015-10-05 15:50:00,40.15,40.18,40.11,40.14,609060.0,31.2854,31.3088,31.2542,31.2776,609060.0
2015-10-06 09:30:00,39.95,40.14,39.66,40.1,148974.0,31.1295,31.2776,30.9036,31.2464,148974.0
2015-10-06 09:40:00,40.11,40.26,40.08,40.23,224225.0,31.2542,31.3711,31.2308,31.3477,224225.0
2015-10-06 09:50:00,40.24,40.26,40.15,40.23,124899.0,31.3555,31.3711,31.2854,31.3477,124899.0
2015-10-06 10:00:00,40.23,40.23,40.05,40.12,157078.0,31.3477,31.3477,31.2075,31.262,157078.0
2015-10-06 10:10:00,40.12,40.14,39.94,39.95,76403.0,31.262,31.2776,31.1217,31.1295,76403.0
2015-10-06 10:20:00,39.94,40.01,39.88,39.9,68653.0,31.1217,31.1763,31.075,31.0906,68653.0
2015-10-06 10:30:00,39.91,39.92,39.8,39.83,134103.0,31.0984,31.1062,31.0127,31.036,134103.0
2015-10-06 10:40:00,39.83,39.96,39.82,39.87,115790.0,31.036,31.1373,31.0282,31.0672,115790.0
2015-10-06 10:50:00,39.87,39.87,39.76,39.84,119387.0,31.0672,31.0672,30.9815,31.0438,119387.0
2015-10-06 11:00:00,39.84,40.05,39.83,40.05,103056.0,31.0438,31.2075,31.036,31.2075,103056.0
2015-10-06 11:10:00,40.05,40.1,39.99,40.08,64762.0,31.2075,31.2464,31.1607,31.2308,64762.0
2015-10-06 11:20:00,40.08,40.1,40.01,40.05,61112.0,31.2308,31.2464,31.1763,31.2075,61112.0
2015-10-06 11:30:00,40.05,40.07,39.89,39.92,66156.0,31.2075,31.223,31.0828,31.1062,66156.0
2015-10-06 11:40:00,39.91,39.95,39.86,39.88,49819.0,31.0984,31.1295,31.0594,31.075,49819.0
2015-10-06 11:50:00,39.89,39.92,39.78,39.84,112691.0,31.0828,31.1062,30.9971,31.0438,112691.0
2015-10-06 12:00:00,39.84,39.85,39.8,39.8,89201.0,31.0438,31.0516,31.0127,31.0127,89201.0
2015-10-06 12:10:00,39.8,39.81,39.73,39.73,50636.0,31.0127,31.0204,30.9581,30.9581,50636.0
2015-10-06 12:20:00,39.73,39.83,39.73,39.77,48185.0,30.9581,31.036,30.9581,30.9893,48185.0
2015-10-06 12:30:00,39.77,39.78,39.68,39.72,72752.0,30.9893,30.9971,30.9191,30.9503,72752.0
2015-10-06 12:40:00,39.71,39.76,39.7,39.76,73496.0,30.9425,30.9815,30.9347,30.9815,73496.0
2015-10-06 12:50:00,39.76,39.86,39.76,39.84,79689.0,30.9815,31.0594,30.9815,31.0438,79689.0
2015-10-06 13:00:00,39.85,39.9,39.82,39.86,41998.0,31.0516,31.0906,31.0282,31.0594,41998.0
2015-10-06 13:10:00,39.85,39.93,39.85,39.91,47449.0,31.0516,31.114,31.0516,31.0984,47449.0
2015-10-06 13:20:00,39.91,39.95,39.88,39.89,31963.0,31.0984,31.1295,31.075,31.0828,31963.0
2015-10-06 13:30:00,39.89,39.9,39.84,39.9,114398.0,31.0828,31.0906,31.0438,31.0906,114398.0
2015-10-06 13:40:00,39.9,39.9,39.84,39.87,86764.0,31.0906,31.0906,31.0438,31.0672,86764.0
2015-10-06 13:50:00,39.87,39.87,39.82,39.85,58912.0,31.0672,31.0672,31.0282,31.0516,58912.0
2015-10-06 14:00:00,39.85,39.88,39.81,39.83,85158.0,31.0516,31.075,31.0204,31.036,85158.0
2015-10-06 14:10:00,39.83,39.94,39.81,39.9,157887.0,31.036,31.1217,31.0204,31.0906,157887.0
2015-10-06 14:20:00,39.89,39.94,39.85,39.94,65524.0,31.0828,31.1217,31.0516,31.1217,65524.0
2015-10-06 14:30:00,39.94,39.99,39.91,39.98,91385.0,31.1217,31.1607,31.0984,31.1529,91385.0
2015-10-06 14:40:00,39.98,39.99,39.91,39.97,48933.0,31.1529,31.1607,31.0984,31.1451,48933.0
2015-10-06 14:50:00,39.97,39.99,39.89,39.94,93165.0,31.1451,31.1607,31.0828,31.1217,93165.0
2015-10-06 15:00:00,39.93,40.05,39.92,40.02,99919.0,31.114,31.2075,31.1062,31.1841,99919.0
2015-10-06 15:10:00,40.01,40.01,39.91,39.97,78001.0,31.1763,31.1763,31.0984,31.1451,78001.0
2015-10-06 15:20:00,39.97,40.0,39.94,39.99,85615.0,31.1451,31.1685,31.1217,31.1607,85615.0
2015-10-06 15:30:00,40.0,40.03,39.95,39.96,104894.0,31.1685,31.1919,31.1295,31.1373,104894.0
2015-10-06 15:40:00,39.96,39.96,39.91,39.95,138964.0,31.1373,31.1373,31.0984,31.1295,138964.0
2015-10-06 15:50:00,39.95,39.98,39.93,39.96,305114.0,31.1295,31.1529,31.114,31.1373,305114.0
2015-10-07 09:30:00,40.34,40.6,40.15,40.54,175672.0,31.4334,31.636,31.2854,31.5893,175672.0
2015-10-07 09:40:00,40.54,40.56,40.36,40.43,145445.0,31.5893,31.6049,31.449,31.5036,145445.0
2015-10-07 09:50:00,40.43,40.43,40.29,40.3,68699.0,31.5036,31.5036,31.3945,31.4023,68699.0
2015-10-07 10:00:00,40.3,40.44,40.28,40.4,104709.0,31.4023,31.5113,31.3867,31.4802,104709.0
2015-10-07 10:10:00,40.41,40.49,40.39,40.46,83544.0,31.488,31.5503,31.4724,31.5269,83544.0
2015-10-07 10:20:00,40.46,40.47,40.4,40.47,65610.0,31.5269,31.5347,31.4802,31.5347,65610.0
2015-10-07 10:30:00,40.47,40.47,40.33,40.34,44228.0,31.5347,31.5347,31.4256,31.4334,44228.0
2015-10-07 10:40:00,40.33,40.33,40.22,40.25,44546.0,31.4256,31.4256,31.3399,31.3633,44546.0
2015-10-07 10:50:00,40.25,40.31,40.18,40.3,49156.0,31.3633,31.4101,31.3088,31.4023,49156.0
2015-10-07 11:00:00,40.3,40.42,40.26,40.3,388296.0,31.4023,31.4958,31.3711,31.4023,388296.0
2015-10-07 11:10:00,40.3,40.3,40.15,40.24,147567.0,31.4023,31.4023,31.2854,31.3555,147567.0
2015-10-07 11:20:00,40.23,40.27,40.12,40.14,89514.0,31.3477,31.3789,31.262,31.2776,89514.0
2015-10-07 11:30:00,40.13,40.33,40.09,40.32,77765.0,31.2698,31.4256,31.2386,31.4178,77765.0
2015-10-07 11:40:00,40.32,40.33,40.19,40.26,107413.0,31.4178,31.4256,31.3165,31.3711,107413.0
2015-10-07 11:50:00,40.26,40.36,40.25,40.33,76041.0,31.3711,31.449,31.3633,31.4256,76041.0
2015-10-07 12:00:00,40.34,40.36,40.27,40.28,57892.0,31.4334,31.449,31.3789,31.3867,57892.0
2015-10-07 12:10:00,40.27,40.31,40.26,40.3,44056.0,31.3789,31.4101,31.3711,31.4023,44056.0
2015-10-07 12:20:00,40.3,40.3,40.15,40.17,52627.0,31.4023,31.4023,31.2854,31.301,52627.0
2015-10-07 12:30:00,40.17,40.19,40.13,40.16,95856.0,31.301,31.3165,31.2698,31.2932,95856.0
2015-10-07 12:40:00,40.16,40.24,40.12,40.22,68863.0,31.2932,31.3555,31.262,31.3399,68863.0
2015-10-07 12:50:00,40.22,40.23,40.15,40.15,48473.0,31.3399,31.3477,31.2854,31.2854,48473.0
2015-10-07 13:00:00,40.15,40.24,40.13,40.23,45406.0,31.2854,31.3555,31.2698,31.3477,45406.0
2015-10-07 13:10:00,40.23,40.33,40.23,40.31,47565.0,31.3477,31.4256,31.3477,31.4101,47565.0
2015-10-07 13:20:00,40.31,40.33,40.25,40.26,142780.0,31.4101,31.4256,31.3633,31.3711,142780.0
2015-10-07 13:30:00,40.26,40.37,40.25,40.35,113572.0,31.3711,31.4568,31.3633,31.4412,113572.0
2015-10-07 13:40:00,40.36,40.42,40.33,40.41,102889.0,31.449,31.4958,31.4256,31.488,102889.0
2015-10-07 13:50:00,40.4,40.47,40.35,40.4,61037.0,31.4802,31.5347,31.4412,31.4802,61037.0
2015-10-07 14:00:00,40.4,40.47,40.39,40.42,49106.0,31.4802,31.5347,31.4724,31.4958,49106.0
2015-10-07 14:10:00,40.41,40.41,40.34,40.34,44196.0,31.488,31.488,31.4334,31.4334,44196.0
2015-10-07 14:20:00,40.34,40.34,40.24,40.29,55610.0,31.4334,31.4334,31.3555,31.3945,55610.0
2015-10-07 14:30:00,40.3,40.37,40.27,40.33,98941.0,31.4023,31.4568,31.3789,31.4256,98941.0
2015-10-07 14:40:00,40.32,40.37,40.3,40.3,72110.0,31.4178,31.4568,31.4023,31.4023,72110.0
2015-10-07 14:50:00,40.31,40.36,40.3,40.36,86288.0,31.4101,31.449,31.4023,31.449,86288.0
2015-10-07 15:00:00,40.36,40.36,40.29,40.31,99401.0,31.449,31.449,31.3945,31.4101,99401.0
2015-10-07 15:10:00,40.3,40.44,40.3,40.43,112055.0,31.4023,31.5113,31.4023,31.5036,112055.0
2015-10-07 15:20:00,40.43,40.43,40.33,40.33,102430.0,31.5036,31.5036,31.4256,31.4256,102430.0
2015-10-07 15:30:00,40.34,40.45,40.33,40.44,169780.0,31.4334,31.5191,31.4256,31.5113,169780.0
2015-10-07 15:40:00,40.44,40.52,40.43,40.46,311354.0,31.5113,31.5737,31.5036,31.5269,311354.0
2015-10-07 15:50:00,40.47,40.55,40.46,40.53,489195.0,31.5347,31.5971,31.5269,31.5815,489195.0
2015-10-08 09:30:00,40.35,40.59,40.27,40.28,171999.0,31.4412,31.6282,31.3789,31.3867,171999.0
2015-10-08 09:40:00,40.27,40.32,40.21,40.29,68442.0,31.3789,31.4178,31.3321,31.3945,68442.0
2015-10-08 09:50:00,40.29,40.33,40.22,40.29,58311.0,31.3945,31.4256,31.3399,31.3945,58311.0
2015-10-08 10:00:00,40.29,40.39,40.29,40.38,168091.0,31.3945,31.4724,31.3945,31.4646,168091.0
2015-10-08 10:10:00,40.38,40.39,40.23,40.23,65001.0,31.4646,31.4724,31.3477,31.3477,65001.0
2015-10-08 10:20:00,40.23,40.29,40.21,40.24,50485.0,31.3477,31.3945,31.3321,31.3555,50485.0
2015-10-08 10:30:00,40.25,40.32,40.23,40.32,58951.0,31.3633,31.4178,31.3477,31.4178,58951.0
2015-10-08 10:40:00,40.33,40.43,40.33,40.37,48597.0,31.4256,31.5036,31.4256,31.4568,48597.0
2015-10-08 10:50:00,40.38,40.38,40.24,40.31,176748.0,31.4646,31.4646,31.3555,31.4101,176748.0
2015-10-08 11:00:00,40.31,40.37,40.24,40.25,45787.0,31.4101,31.4568,31.3555,31.3633,45787.0
2015-10-08 11:10:00,40.25,40.28,40.22,40.25,22004.0,31.3633,31.3867,31.3399,31.3633,22004.0
2015-10-08 11:20:00,40.25,40.38,40.24,40.37,54780.0,31.3633,31.4646,31.3555,31.4568,54780.0
2015-10-08 11:30:00,40.37,40.43,40.37,40.42,53039.0,31.4568,31.5036,31.4568,31.4958,53039.0
2015-10-08 11:40:00,40.43,40.48,40.39,40.4,31218.0,31.5036,31.5425,31.4724,31.4802,31218.0
2015-10-08 11:50:00,40.4,40.49,40.4,40.47,32251.0,31.4802,31.5503,31.4802,31.5347,32251.0
2015-10-08 12:00:00,40.47,40.51,40.45,40.49,46474.0,31.5347,31.5659,31.5191,31.5503,46474.0
2015-10-08 12:10:00,40.48,40.59,40.48,40.55,44257.0,31.5425,31.6282,31.5425,31.5971,44257.0
2015-10-08 12:20:00,40.55,40.58,40.44,40.45,54001.0,31.5971,31.6204,31.5113,31.5191,54001.0
2015-10-08 12:30:00,40.46,40.53,40.45,40.52,35681.0,31.5269,31.5815,31.5191,31.5737,35681.0
2015-10-08 12:40:00,40.53,40.54,40.37,40.39,57367.0,31.5815,31.5893,31.4568,31.4724,57367.0
2015-10-08 12:50:00,40.38,40.47,40.37,40.46,39388.0,31.4646,31.5347,31.4568,31.5269,39388.0
2015-10-08 13:00:00,40.46,40.52,40.42,40.47,48632.0,31.5269,31.5737,31.4958,31.5347,48632.0
2015-10-08 13:10:00,40.47,40.53,40.45,40.52,34156.0,31.5347,31.5815,31.5191,31.5737,34156.0
2015-10-08 13:20:00,40.52,40.57,40.5,40.55,33222.0,31.5737,31.6126,31.5581,31.5971,33222.0
2015-10-08 13:30:00,40.55,40.58,40.55,40.57,36401.0,31.5971,31.6204,31.5971,31.6126,36401.0
2015-10-08 13:40:00,40.58,40.6,40.54,40.59,60882.0,31.6204,31.636,31.5893,31.6282,60882.0
2015-10-08 13:50:00,40.58,40.66,40.57,40.63,47765.0,31.6204,31.6828,31.6126,31.6594,47765.0
2015-10-08 14:00:00,40.63,40.78,40.36,40.44,328847.0,31.6594,31.7763,31.449,31.5113,328847.0
2015-10-08 14:10:00,40.44,40.53,40.4,40.41,207552.0,31.5113,31.5815,31.4802,31.488,207552.0
2015-10-08 14:20:00,40.41,40.49,40.37,40.49,79115.0,31.488,31.5503,31.4568,31.5503,79115.0
2015-10-08 14:30:00,40.48,40.66,40.47,40.65,58882.0,31.5425,31.6828,31.5347,31.675,58882.0
2015-10-08 14:40:00,40.66,40.7,40.64,40.68,72420.0,31.6828,31.7139,31.6672,31.6984,72420.0
2015-10-08 14:50:00,40.69,40.8,40.66,40.78,64015.0,31.7062,31.7919,31.6828,31.7763,64015.0
2015-10-08 15:00:00,40.77,40.84,40.74,40.81,97332.0,31.7685,31.823,31.7451,31.7997,97332.0
2015-10-08 15:10:00,40.81,40.85,40.78,40.82,97471.0,31.7997,31.8308,31.7763,31.8074,97471.0
2015-10-08 15:20:00,40.82,40.87,40.74,40.76,135050.0,31.8074,31.8464,31.7451,31.7607,135050.0
2015-10-08 15:30:00,40.77,40.81,40.72,40.72,163261.0,31.7685,31.7997,31.7295,31.7295,163261.0
2015-10-08 15:40:00,40.72,40.8,40.7,40.78,171396.0,31.7295,31.7919,31.7139,31.7763,171396.0
2015-10-08 15:50:00,40.78,40.88,40.76,40.87,526698.0,31.7763,31.8542,31.7607,31.8464,526698.0
2015-10-09 09:30:00,40.81,40.91,40.66,40.91,170638.0,31.7997,31.8776,31.6828,31.8776,170638.0
2015-10-09 09:40:00,40.9,40.91,40.77,40.84,113660.0,31.8698,31.8776,31.7685,31.823,113660.0
2015-10-09 09:50:00,40.85,40.89,40.75,40.78,181000.0,31.8308,31.862,31.7529,31.7763,181000.0
2015-10-09 10:00:00,40.79,40.81,40.64,40.64,69710.0,31.7841,31.7997,31.6672,31.6672,69710.0
2015-10-09 10:10:00,40.64,40.71,40.6,40.65,72648.0,31.6672,31.7217,31.636,31.675,72648.0
2015-10-09 10:20:00,40.65,40.66,40.5,40.55,73058.0,31.675,31.6828,31.5581,31.5971,73058.0
2015-10-09 10:30:00,40.56,40.61,40.54,40.58,74148.0,31.6049,31.6438,31.5893,31.6204,74148.0
2015-10-09 10:40:00,40.58,40.66,40.57,40.64,110297.0,31.6204,31.6828,31.6126,31.6672,110297.0
2015-10-09 10:50:00,40.64,40.72,40.63,40.71,98298.0,31.6672,31.7295,31.6594,31.7217,98298.0
2015-10-09 11:00:00,40.71,40.76,40.66,40.67,32863.0,31.7217,31.7607,31.6828,31.6906,32863.0
2015-10-09 11:10:00,40.66,40.68,40.62,40.62,59372.0,31.6828,31.6984,31.6516,31.6516,59372.0
2015-10-09 11:20:00,40.62,40.64,40.58,40.62,54216.0,31.6516,31.6672,31.6204,31.6516,54216.0
2015-10-09 11:30:00,40.62,40.63,40.57,40.59,35325.0,31.6516,31.6594,31.6126,31.6282,35325.0
2015-10-09 11:40:00,40.58,40.58,40.49,40.49,62268.0,31.6204,31.6204,31.5503,31.5503,62268.0
2015-10-09 11:50:00,40.49,40.5,40.44,40.47,30138.0,31.5503,31.5581,31.5113,31.5347,30138.0
2015-10-09 12:00:00,40.47,40.53,40.44,40.45,38509.0,31.5347,31.5815,31.5113,31.5191,38509.0
2015-10-09 12:10:00,40.46,40.46,40.32,40.35,52490.0,31.5269,31.5269,31.4178,31.4412,52490.0
2015-10-09 12:20:00,40.35,40.37,40.32,40.36,29274.0,31.4412,31.4568,31.4178,31.449,29274.0
2015-10-09 12:30:00,40.36,40.36,40.29,40.33,39569.0,31.449,31.449,31.3945,31.4256,39569.0
2015-10-09 12:40:00,40.33,40.33,40.26,40.3,63068.0,31.4256,31.4256,31.3711,31.4023,63068.0
2015-10-09 12:50:00,40.3,40.3,40.26,40.28,33779.0,31.4023,31.4023,31.3711,31.3867,33779.0
2015-10-09 13:00:00,40.29,40.33,40.24,40.25,35887.0,31.3945,31.4256,31.3555,31.3633,35887.0
2015-10-09 13:10:00,40.24,40.24,40.17,40.24,45585.0,31.3555,31.3555,31.301,31.3555,45585.0
2015-10-09 13:20:00,40.24,40.31,40.24,40.27,27788.0,31.3555,31.4101,31.3555,31.3789,27788.0
2015-10-09 13:30:00,40.26,40.31,40.21,40.26,106934.0,31.3711,31.4101,31.3321,31.3711,106934.0
2015-10-09 13:40:00,40.25,40.29,40.21,40.29,51271.0,31.3633,31.3945,31.3321,31.3945,51271.0
2015-10-09 13:50:00,40.28,40.28,40.24,40.25,37354.0,31.3867,31.3867,31.3555,31.3633,37354.0
2015-10-09 14:00:00,40.25,40.3,40.23,40.3,57006.0,31.3633,31.4023,31.3477,31.4023,57006.0
2015-10-09 14:10:00,40.3,40.31,40.24,40.26,39128.0,31.4023,31.4101,31.3555,31.3711,39128.0
2015-10-09 14:20:00,40.26,40.33,40.22,40.32,37646.0,31.3711,31.4256,31.3399,31.4178,37646.0
2015-10-09 14:30:00,40.32,40.32,40.27,40.31,41031.0,31.4178,31.4178,31.3789,31.4101,41031.0
2015-10-09 14:40:00,40.31,40.32,40.27,40.32,66180.0,31.4101,31.4178,31.3789,31.4178,66180.0
2015-10-09 14:50:00,40.32,40.4,40.31,40.38,228052.0,31.4178,31.4802,31.4101,31.4646,228052.0
2015-10-09 15:00:00,40.38,40.41,40.35,40.41,153197.0,31.4646,31.488,31.4412,31.488,153197.0
2015-10-09 15:10:00,40.41,40.43,40.32,40.34,123489.0,31.488,31.5036,31.4178,31.4334,123489.0
2015-10-09 15:20:00,40.34,40.39,40.34,40.37,94146.0,31.4334,31.4724,31.4334,31.4568,94146.0
2015-10-09 15:30:00,40.38,40.5,40.38,40.44,122593.0,31.4646,31.5581,31.4646,31.5113,122593.0
2015-10-09 15:40:00,40.45,40.5,40.44,40.48,165595.0,31.5191,31.5581,31.5113,31.5425,165595.0
2015-10-09 15:50:00,40.48,40.49,40.44,40.45,314226.0,31.5425,31.5503,31.5113,31.5191,314226.0
2015-10-12 09:30:00,40.36,40.61,40.23,40.34,75769.0,31.449,31.6438,31.3477,31.4334,75769.0
2015-10-12 09:40:00,40.36,40.44,40.31,40.4,79644.0,31.449,31.5113,31.4101,31.4802,79644.0
2015-10-12 09:50:00,40.39,40.59,40.39,40.56,92154.0,31.4724,31.6282,31.4724,31.6049,92154.0
2015-10-12 10:00:00,40.56,40.58,40.47,40.53,57887.0,31.6049,31.6204,31.5347,31.5815,57887.0
2015-10-12 10:10:00,40.54,40.54,40.43,40.43,39392.0,31.5893,31.5893,31.5036,31.5036,39392.0
2015-10-12 10:20:00,40.43,40.44,40.38,40.42,34102.0,31.5036,31.5113,31.4646,31.4958,34102.0
2015-10-12 10:30:00,40.43,40.48,40.41,40.45,49086.0,31.5036,31.5425,31.488,31.5191,49086.0
2015-10-12 10:40:00,40.45,40.45,40.31,40.38,38616.0,31.5191,31.5191,31.4101,31.4646,38616.0
2015-10-12 10:50:00,40.38,40.4,40.3,40.3,59593.0,31.4646,31.4802,31.4023,31.4023,59593.0
2015-10-12 11:00:00,40.3,40.4,40.29,40.4,101157.0,31.4023,31.4802,31.3945,31.4802,101157.0
2015-10-12 11:10:00,40.41,40.43,40.34,40.35,47081.0,31.488,31.5036,31.4334,31.4412,47081.0
2015-10-12 11:20:00,40.35,40.41,40.35,40.41,25007.0,31.4412,31.488,31.4412,31.488,25007.0
2015-10-12 11:30:00,40.4,40.43,40.36,40.37,22747.0,31.4802,31.5036,31.449,31.4568,22747.0
2015-10-12 11:40:00,40.37,40.43,40.32,40.42,64475.0,31.4568,31.5036,31.4178,31.4958,64475.0
2015-10-12 11:50:00,40.42,40.45,40.41,40.42,59327.0,31.4958,31.5191,31.488,31.4958,59327.0
2015-10-12 12:00:00,40.42,40.42,40.35,40.38,34592.0,31.4958,31.4958,31.4412,31.4646,34592.0
2015-10-12 12:10:00,40.39,40.41,40.38,40.38,19082.0,31.4724,31.488,31.4646,31.4646,19082.0
2015-10-12 12:20:00,40.37,40.37,40.31,40.34,16466.0,31.4568,31.4568,31.4101,31.4334,16466.0
2015-10-12 12:30:00,40.34,40.35,40.3,40.32,23909.0,31.4334,31.4412,31.4023,31.4178,23909.0
2015-10-12 12:40:00,40.33,40.33,40.28,40.29,29006.0,31.4256,31.4256,31.3867,31.3945,29006.0
2015-10-12 12:50:00,40.28,40.32,40.28,40.32,24704.0,31.3867,31.4178,31.3867,31.4178,24704.0
2015-10-12 13:00:00,40.32,40.32,40.26,40.27,21083.0,31.4178,31.4178,31.3711,31.3789,21083.0
2015-10-12 13:10:00,40.27,40.28,40.26,40.27,20202.0,31.3789,31.3867,31.3711,31.3789,20202.0
2015-10-12 13:20:00,40.27,40.29,40.27,40.29,40044.0,31.3789,31.3945,31.3789,31.3945,40044.0
2015-10-12 13:30:00,40.28,40.31,40.25,40.31,34106.0,31.3867,31.4101,31.3633,31.4101,34106.0
2015-10-12 13:40:00,40.31,40.33,40.25,40.27,60570.0,31.4101,31.4256,31.3633,31.3789,60570.0
2015-10-12 13:50:00,40.27,40.29,40.23,40.23,32474.0,31.3789,31.3945,31.3477,31.3477,32474.0
2015-10-12 14:00:00,40.23,40.3,40.23,40.29,29944.0,31.3477,31.4023,31.3477,31.3945,29944.0
2015-10-12 14:10:00,40.29,40.3,40.26,40.28,69213.0,31.3945,31.4023,31.3711,31.3867,69213.0
2015-10-12 14:20:00,40.27,40.28,40.25,40.25,59634.0,31.3789,31.3867,31.3633,31.3633,59634.0
2015-10-12 14:30:00,40.25,40.31,40.25,40.29,34967.0,31.3633,31.4101,31.3633,31.3945,34967.0
2015-10-12 14:40:00,40.29,40.35,40.28,40.35,33463.0,31.3945,31.4412,31.3867,31.4412,33463.0
2015-10-12 14:50:00,40.34,40.38,40.33,40.35,28698.0,31.4334,31.4646,31.4256,31.4412,28698.0
2015-10-12 15:00:00,40.35,40.37,40.34,40.37,114625.0,31.4412,31.4568,31.4334,31.4568,114625.0
2015-10-12 15:10:00,40.36,40.41,40.36,40.39,77725.0,31.449,31.488,31.449,31.4724,77725.0
2015-10-12 15:20:00,40.39,40.41,40.37,40.41,46654.0,31.4724,31.488,31.4568,31.488,46654.0
2015-10-12 15:30:00,40.4,40.45,40.4,40.44,76575.0,31.4802,31.5191,31.4802,31.5113,76575.0
2015-10-12 15:40:00,40.44,40.45,40.4,40.43,115483.0,31.5113,31.5191,31.4802,31.5036,115483.0
2015-10-12 15:50:00,40.44,40.47,40.41,40.46,255493.0,31.5113,31.5347,31.488,31.5269,255493.0
2015-10-13 09:30:00,40.15,40.4,40.15,40.27,115445.0,31.2854,31.4802,31.2854,31.3789,115445.0
2015-10-13 09:40:00,40.27,40.29,40.18,40.29,72319.0,31.3789,31.3945,31.3088,31.3945,72319.0
2015-10-13 09:50:00,40.3,40.31,40.15,40.19,88793.0,31.4023,31.4101,31.2854,31.3165,88793.0
2015-10-13 10:00:00,40.2,40.33,40.17,40.31,68118.0,31.3243,31.4256,31.301,31.4101,68118.0
2015-10-13 10:10:00,40.31,40.33,40.23,40.3,84730.0,31.4101,31.4256,31.3477,31.4023,84730.0
2015-10-13 10:20:00,40.3,40.33,40.25,40.33,82350.0,31.4023,31.4256,31.3633,31.4256,82350.0
2015-10-13 10:30:00,40.33,40.38,40.27,40.28,73992.0,31.4256,31.4646,31.3789,31.3867,73992.0
2015-10-13 10:40:00,40.28,40.33,40.27,40.28,81907.0,31.3867,31.4256,31.3789,31.3867,81907.0
2015-10-13 10:50:00,40.28,40.3,40.23,40.26,318042.0,31.3867,31.4023,31.3477,31.3711,318042.0
2015-10-13 11:00:00,40.26,40.26,40.2,40.23,105815.0,31.3711,31.3711,31.3243,31.3477,105815.0
2015-10-13 11:10:00,40.23,40.25,40.18,40.18,89286.0,31.3477,31.3633,31.3088,31.3088,89286.0
2015-10-13 11:20:00,40.17,40.19,40.13,40.13,88584.0,31.301,31.3165,31.2698,31.2698,88584.0
2015-10-13 11:30:00,40.13,40.2,40.12,40.2,222766.0,31.2698,31.3243,31.262,31.3243,222766.0
2015-10-13 11:40:00,40.2,40.2,40.16,40.18,67577.0,31.3243,31.3243,31.2932,31.3088,67577.0
2015-10-13 11:50:00,40.19,40.19,40.11,40.13,86703.0,31.3165,31.3165,31.2542,31.2698,86703.0
2015-10-13 12:00:00,40.14,40.17,40.08,40.09,61823.0,31.2776,31.301,31.2308,31.2386,61823.0
2015-10-13 12:10:00,40.1,40.1,40.02,40.04,65933.0,31.2464,31.2464,31.1841,31.1997,65933.0
2015-10-13 12:20:00,40.04,40.07,40.02,40.06,52922.0,31.1997,31.223,31.1841,31.2152,52922.0
2015-10-13 12:30:00,40.07,40.07,39.98,40.02,50204.0,31.223,31.223,31.1529,31.1841,50204.0
2015-10-13 12:40:00,40.02,40.05,39.93,39.95,51886.0,31.1841,31.2075,31.114,31.1295,51886.0
2015-10-13 12:50:00,39.95,39.99,39.92,39.92,41902.0,31.1295,31.1607,31.1062,31.1062,41902.0
2015-10-13 13:00:00,39.92,39.96,39.89,39.91,65541.0,31.1062,31.1373,31.0828,31.0984,65541.0
2015-10-13 13:10:00,39.9,39.94,39.87,39.93,40560.0,31.0906,31.1217,31.0672,31.114,40560.0
2015-10-13 13:20:00,39.94,39.94,39.87,39.87,98296.0,31.1217,31.1217,31.0672,31.0672,98296.0
2015-10-13 13:30:00,39.88,39.88,39.82,39.85,55659.0,31.075,31.075,31.0282,31.0516,55659.0
2015-10-13 13:40:00,39.85,39.94,39.84,39.93,50543.0,31.0516,31.1217,31.0438,31.114,50543.0
2015-10-13 13:50:00,39.94,39.97,39.9,39.94,55945.0,31.1217,31.1451,31.0906,31.1217,55945.0
2015-10-13 14:00:00,39.94,40.01,39.92,39.99,119035.0,31.1217,31.1763,31.1062,31.1607,119035.0
2015-10-13 14:10:00,39.99,40.04,39.98,40.02,42102.0,31.1607,31.1997,31.1529,31.1841,42102.0
2015-10-13 14:20:00,40.03,40.04,39.98,40.01,54499.0,31.1919,31.1997,31.1529,31.1763,54499.0
2015-10-13 14:30:00,40.01,40.01,39.96,40.0,54835.0,31.1763,31.1763,31.1373,31.1685,54835.0
2015-10-13 14:40:00,40.0,40.03,39.97,40.02,51971.0,31.1685,31.1919,31.1451,31.1841,51971.0
2015-10-13 14:50:00,40.01,40.05,40.0,40.05,44930.0,31.1763,31.2075,31.1685,31.2075,44930.0
2015-10-13 15:00:00,40.04,40.05,39.95,39.97,101351.0,31.1997,31.2075,31.1295,31.1451,101351.0
2015-10-13 15:10:00,39.97,40.0,39.9,39.91,78521.0,31.1451,31.1685,31.0906,31.0984,78521.0
2015-10-13 15:20:00,39.91,39.95,39.86,39.91,132827.0,31.0984,31.1295,31.0594,31.0984,132827.0
2015-10-13 15:30:00,39.91,39.94,39.84,39.85,107657.0,31.0984,31.1217,31.0438,31.0516,107657.0
2015-10-13 15:40:00,39.85,39.87,39.8,39.81,154041.0,31.0516,31.0672,31.0127,31.0204,154041.0
2015-10-13 15:50:00,39.8,39.85,39.79,39.83,425879.0,31.0127,31.0516,31.0049,31.036,425879.0
2015-10-14 09:30:00,39.67,39.68,39.18,39.3,175805.0,30.9114,30.9191,30.5295,30.623,175805.0
2015-10-14 09:40:00,39.3,39.61,39.27,39.57,203854.0,30.623,30.8646,30.5997,30.8334,203854.0
2015-10-14 09:50:00,39.57,39.61,39.54,39.54,119341.0,30.8334,30.8646,30.8101,30.8101,119341.0
2015-10-14 10:00:00,39.54,39.58,39.49,39.51,96819.0,30.8101,30.8412,30.7711,30.7867,96819.0
2015-10-14 10:10:00,39.5,39.52,39.46,39.49,103980.0,30.7789,30.7945,30.7477,30.7711,103980.0
2015-10-14 10:20:00,39.48,39.51,39.39,39.42,45446.0,30.7633,30.7867,30.6932,30.7166,45446.0
2015-10-14 10:30:00,39.41,39.44,39.31,39.32,76368.0,30.7088,30.7321,30.6308,30.6386,76368.0
2015-10-14 10:40:00,39.34,39.37,39.3,39.33,70477.0,30.6542,30.6776,30.623,30.6464,70477.0
2015-10-14 10:50:00,39.33,39.38,39.32,39.33,80921.0,30.6464,30.6854,30.6386,30.6464,80921.0
2015-10-14 11:00:00,39.34,39.44,39.29,39.4,69458.0,30.6542,30.7321,30.6153,30.701,69458.0
2015-10-14 11:10:00,39.39,39.4,39.33,39.34,66159.0,30.6932,30.701,30.6464,30.6542,66159.0
2015-10-14 11:20:00,39.34,39.37,39.3,39.36,68372.0,30.6542,30.6776,30.623,30.6698,68372.0
2015-10-14 11:30:00,39.35,39.5,39.33,39.49,43060.0,30.662,30.7789,30.6464,30.7711,43060.0
2015-10-14 11:40:00,39.48,39.55,39.43,39.43,89324.0,30.7633,30.8178,30.7243,30.7243,89324.0
2015-10-14 11:50:00,39.42,39.51,39.39,39.49,46193.0,30.7166,30.7867,30.6932,30.7711,46193.0
2015-10-14 12:00:00,39.5,39.5,39.34,39.35,49380.0,30.7789,30.7789,30.6542,30.662,49380.0
2015-10-14 12:10:00,39.34,39.39,39.34,39.39,64455.0,30.6542,30.6932,30.6542,30.6932,64455.0
2015-10-14 12:20:00,39.39,39.47,39.38,39.44,54217.0,30.6932,30.7555,30.6854,30.7321,54217.0
2015-10-14 12:30:00,39.44,39.54,39.42,39.5,52822.0,30.7321,30.8101,30.7166,30.7789,52822.0
2015-10-14 12:40:00,39.5,39.59,39.5,39.54,52081.0,30.7789,30.849,30.7789,30.8101,52081.0
2015-10-14 12:50:00,39.54,39.63,39.54,39.56,38744.0,30.8101,30.8802,30.8101,30.8256,38744.0
2015-10-14 13:00:00,39.56,39.57,39.5,39.53,28252.0,30.8256,30.8334,30.7789,30.8023,28252.0
2015-10-14 13:10:00,39.53,39.55,39.46,39.52,196452.0,30.8023,30.8178,30.7477,30.7945,196452.0
2015-10-14 13:20:00,39.51,39.53,39.49,39.53,51666.0,30.7867,30.8023,30.7711,30.8023,51666.0
2015-10-14 13:30:00,39.52,39.55,39.48,39.49,55240.0,30.7945,30.8178,30.7633,30.7711,55240.0
2015-10-14 13:40:00,39.49,39.51,39.47,39.5,57683.0,30.7711,30.7867,30.7555,30.7789,57683.0
2015-10-14 13:50:00,39.5,39.52,39.46,39.51,171183.0,30.7789,30.7945,30.7477,30.7867,171183.0
2015-10-14 14:00:00,39.52,39.56,39.38,39.44,61007.0,30.7945,30.8256,30.6854,30.7321,61007.0
2015-10-14 14:10:00,39.43,39.46,39.38,39.39,84502.0,30.7243,30.7477,30.6854,30.6932,84502.0
2015-10-14 14:20:00,39.39,39.43,39.33,39.33,68620.0,30.6932,30.7243,30.6464,30.6464,68620.0
2015-10-14 14:30:00,39.33,39.34,39.27,39.31,163419.0,30.6464,30.6542,30.5997,30.6308,163419.0
2015-10-14 14:40:00,39.31,39.32,39.25,39.27,93614.0,30.6308,30.6386,30.5841,30.5997,93614.0
2015-10-14 14:50:00,39.26,39.28,39.2,39.28,117904.0,30.5919,30.6075,30.5451,30.6075,117904.0
2015-10-14 15:00:00,39.28,39.33,39.25,39.32,163469.0,30.6075,30.6464,30.5841,30.6386,163469.0
2015-10-14 15:10:00,39.32,39.37,39.27,39.27,92584.0,30.6386,30.6776,30.5997,30.5997,92584.0
2015-10-14 15:20:00,39.27,39.33,39.24,39.32,137019.0,30.5997,30.6464,30.5763,30.6386,137019.0
2015-10-14 15:30:00,39.33,39.41,39.33,39.38,160655.0,30.6464,30.7088,30.6464,30.6854,160655.0
2015-10-14 15:40:00,39.37,39.44,39.35,39.37,217424.0,30.6776,30.7321,30.662,30.6776,217424.0
2015-10-14 15:50:00,39.36,39.37,39.25,39.26,689796.0,30.6698,30.6776,30.5841,30.5919,689796.0
2015-10-15 09:30:00,39.69,39.93,39.54,39.69,186539.0,30.9269,31.114,30.8101,30.9269,186539.0
2015-10-15 09:40:00,39.7,39.9,39.68,39.85,120524.0,30.9347,31.0906,30.9191,31.0516,120524.0
2015-10-15 09:50:00,39.85,39.86,39.71,39.82,107324.0,31.0516,31.0594,30.9425,31.0282,107324.0
2015-10-15 10:00:00,39.82,39.86,39.7,39.78,95319.0,31.0282,31.0594,30.9347,30.9971,95319.0
2015-10-15 10:10:00,39.78,39.95,39.77,39.95,72714.0,30.9971,31.1295,30.9893,31.1295,72714.0
2015-10-15 10:20:00,39.95,39.97,39.85,39.9,103050.0,31.1295,31.1451,31.0516,31.0906,103050.0
2015-10-15 10:30:00,39.89,39.98,39.84,39.94,173747.0,31.0828,31.1529,31.0438,31.1217,173747.0
2015-10-15 10:40:00,39.94,40.08,39.93,40.08,87353.0,31.1217,31.2308,31.114,31.2308,87353.0
2015-10-15 10:50:00,40.09,40.09,40.0,40.02,73711.0,31.2386,31.2386,31.1685,31.1841,73711.0
2015-10-15 11:00:00,40.01,40.06,39.96,39.97,60991.0,31.1763,31.2152,31.1373,31.1451,60991.0
2015-10-15 11:10:00,39.98,40.01,39.9,39.9,63396.0,31.1529,31.1763,31.0906,31.0906,63396.0
2015-10-15 11:20:00,39.9,39.93,39.86,39.93,43294.0,31.0906,31.114,31.0594,31.114,43294.0
2015-10-15 11:30:00,39.93,39.95,39.81,39.81,62849.0,31.114,31.1295,31.0204,31.0204,62849.0
2015-10-15 11:40:00,39.8,39.81,39.71,39.71,101765.0,31.0127,31.0204,30.9425,30.9425,101765.0
2015-10-15 11:50:00,39.72,39.78,39.68,39.76,63799.0,30.9503,30.9971,30.9191,30.9815,63799.0
2015-10-15 12:00:00,39.76,39.88,39.71,39.88,64781.0,30.9815,31.075,30.9425,31.075,64781.0
2015-10-15 12:10:00,39.87,39.92,39.85,39.91,39713.0,31.0672,31.1062,31.0516,31.0984,39713.0
2015-10-15 12:20:00,39.92,39.97,39.88,39.96,65683.0,31.1062,31.1451,31.075,31.1373,65683.0
2015-10-15 12:30:00,39.97,39.98,39.91,39.94,37168.0,31.1451,31.1529,31.0984,31.1217,37168.0
2015-10-15 12:40:00,39.94,40.01,39.89,40.01,65733.0,31.1217,31.1763,31.0828,31.1763,65733.0
2015-10-15 12:50:00,40.01,40.05,39.99,40.04,47531.0,31.1763,31.2075,31.1607,31.1997,47531.0
2015-10-15 13:00:00,40.03,40.08,39.97,40.07,59048.0,31.1919,31.2308,31.1451,31.223,59048.0
2015-10-15 13:10:00,40.07,40.11,40.04,40.08,61172.0,31.223,31.2542,31.1997,31.2308,61172.0
2015-10-15 13:20:00,40.08,40.12,40.03,40.08,51848.0,31.2308,31.262,31.1919,31.2308,51848.0
2015-10-15 13:30:00,40.09,40.16,40.04,40.14,46553.0,31.2386,31.2932,31.1997,31.2776,46553.0
2015-10-15 13:40:00,40.13,40.14,40.11,40.12,29198.0,31.2698,31.2776,31.2542,31.262,29198.0
2015-10-15 13:50:00,40.12,40.23,40.11,40.17,64962.0,31.262,31.3477,31.2542,31.301,64962.0
2015-10-15 14:00:00,40.17,40.21,40.14,40.16,42399.0,31.301,31.3321,31.2776,31.2932,42399.0
2015-10-15 14:10:00,40.16,40.22,40.14,40.21,52224.0,31.2932,31.3399,31.2776,31.3321,52224.0
2015-10-15 14:20:00,40.22,40.23,40.15,40.2,25908.0,31.3399,31.3477,31.2854,31.3243,25908.0
2015-10-15 14:30:00,40.2,40.3,40.19,40.28,46933.0,31.3243,31.4023,31.3165,31.3867,46933.0
2015-10-15 14:40:00,40.29,40.37,40.27,40.33,84561.0,31.3945,31.4568,31.3789,31.4256,84561.0
2015-10-15 14:50:00,40.33,40.4,40.29,40.4,88018.0,31.4256,31.4802,31.3945,31.4802,88018.0
2015-10-15 15:00:00,40.4,40.44,40.33,40.33,100037.0,31.4802,31.5113,31.4256,31.4256,100037.0
2015-10-15 15:10:00,40.33,40.42,40.3,40.41,79404.0,31.4256,31.4958,31.4023,31.488,79404.0
2015-10-15 15:20:00,40.41,40.46,40.37,40.39,116689.0,31.488,31.5269,31.4568,31.4724,116689.0
2015-10-15 15:30:00,40.38,40.43,40.38,40.41,94006.0,31.4646,31.5036,31.4646,31.488,94006.0
2015-10-15 15:40:00,40.42,40.47,40.36,40.47,192258.0,31.4958,31.5347,31.449,31.5347,192258.0
2015-10-15 15:50:00,40.47,40.51,40.46,40.48,307835.0,31.5347,31.5659,31.5269,31.5425,307835.0
2015-10-16 09:30:00,40.73,40.86,40.49,40.56,407253.0,31.7373,31.8386,31.5503,31.6049,407253.0
2015-10-16 09:40:00,40.55,40.57,40.21,40.29,211583.0,31.5971,31.6126,31.3321,31.3945,211583.0
2015-10-16 09:50:00,40.29,40.38,40.23,40.29,74209.0,31.3945,31.4646,31.3477,31.3945,74209.0
2015-10-16 10:00:00,40.3,40.4,40.23,40.27,108961.0,31.4023,31.4802,31.3477,31.3789,108961.0
2015-10-16 10:10:00,40.27,40.29,40.18,40.22,78002.0,31.3789,31.3945,31.3088,31.3399,78002.0
2015-10-16 10:20:00,40.22,40.27,40.17,40.24,59362.0,31.3399,31.3789,31.301,31.3555,59362.0
2015-10-16 10:30:00,40.24,40.3,40.21,40.3,46741.0,31.3555,31.4023,31.3321,31.4023,46741.0
2015-10-16 10:40:00,40.29,40.41,40.29,40.38,122161.0,31.3945,31.488,31.3945,31.4646,122161.0
2015-10-16 10:50:00,40.37,40.45,40.34,40.45,90116.0,31.4568,31.5191,31.4334,31.5191,90116.0
2015-10-16 11:00:00,40.45,40.51,40.43,40.48,52845.0,31.5191,31.5659,31.5036,31.5425,52845.0
2015-10-16 11:10:00,40.49,40.51,40.44,40.51,53695.0,31.5503,31.5659,31.5113,31.5659,53695.0
2015-10-16 11:20:00,40.5,40.51,40.45,40.5,89235.0,31.5581,31.5659,31.5191,31.5581,89235.0
2015-10-16 11:30:00,40.5,40.56,40.49,40.55,43892.0,31.5581,31.6049,31.5503,31.5971,43892.0
2015-10-16 11:40:00,40.56,40.61,40.55,40.61,74673.0,31.6049,31.6438,31.5971,31.6438,74673.0
2015-10-16 11:50:00,40.6,40.7,40.59,40.69,74060.0,31.636,31.7139,31.6282,31.7062,74060.0
2015-10-16 12:00:00,40.69,40.69,40.6,40.6,83983.0,31.7062,31.7062,31.636,31.636,83983.0
2015-10-16 12:10:00,40.59,40.6,40.54,40.57,90140.0,31.6282,31.636,31.5893,31.6126,90140.0
2015-10-16 12:20:00,40.58,40.62,40.55,40.55,55905.0,31.6204,31.6516,31.5971,31.5971,55905.0
2015-10-16 12:30:00,40.55,40.58,40.48,40.49,48074.0,31.5971,31.6204,31.5425,31.5503,48074.0
2015-10-16 12:40:00,40.49,40.5,40.47,40.5,92274.0,31.5503,31.5581,31.5347,31.5581,92274.0
2015-10-16 12:50:00,40.49,40.53,40.49,40.53,42289.0,31.5503,31.5815,31.5503,31.5815,42289.0
2015-10-16 13:00:00,40.53,40.56,40.52,40.53,48474.0,31.5815,31.6049,31.5737,31.5815,48474.0
2015-10-16 13:10:00,40.54,40.58,40.51,40.53,24546.0,31.5893,31.6204,31.5659,31.5815,24546.0
2015-10-16 13:20:00,40.52,40.53,40.48,40.48,27405.0,31.5737,31.5815,31.5425,31.5425,27405.0
2015-10-16 13:30:00,40.49,40.54,40.48,40.51,57751.0,31.5503,31.5893,31.5425,31.5659,57751.0
2015-10-16 13:40:00,40.5,40.51,40.46,40.47,56156.0,31.5581,31.5659,31.5269,31.5347,56156.0
2015-10-16 13:50:00,40.47,40.47,40.37,40.39,24741.0,31.5347,31.5347,31.4568,31.4724,24741.0
2015-10-16 14:00:00,40.39,40.41,40.37,40.37,65754.0,31.4724,31.488,31.4568,31.4568,65754.0
2015-10-16 14:10:00,40.37,40.45,40.37,40.43,69223.0,31.4568,31.5191,31.4568,31.5036,69223.0
2015-10-16 14:20:00,40.43,40.56,40.43,40.55,95000.0,31.5036,31.6049,31.5036,31.5971,95000.0
2015-10-16 14:30:00,40.56,40.65,40.55,40.64,64560.0,31.6049,31.675,31.5971,31.6672,64560.0
2015-10-16 14:40:00,40.64,40.68,40.62,40.62,42102.0,31.6672,31.6984,31.6516,31.6516,42102.0
2015-10-16 14:50:00,40.62,40.63,40.58,40.58,97739.0,31.6516,31.6594,31.6204,31.6204,97739.0
2015-10-16 15:00:00,40.58,40.62,40.54,40.58,110574.0,31.6204,31.6516,31.5893,31.6204,110574.0
2015-10-16 15:10:00,40.58,40.59,40.56,40.59,95685.0,31.6204,31.6282,31.6049,31.6282,95685.0
2015-10-16 15:20:00,40.59,40.6,40.54,40.57,125656.0,31.6282,31.636,31.5893,31.6126,125656.0
2015-10-16 15:30:00,40.56,40.65,40.56,40.63,143000.0,31.6049,31.675,31.6049,31.6594,143000.0
2015-10-16 15:40:00,40.62,40.62,40.52,40.54,384367.0,31.6516,31.6516,31.5737,31.5893,384367.0
2015-10-16 15:50:00,40.54,40.57,40.46,40.49,891604.0,31.5893,31.6126,31.5269,31.5503,891604.0
2015-10-19 09:30:00,39.99,40.22,39.99,40.13,82102.0,31.1607,31.3399,31.1607,31.2698,82102.0
2015-10-19 09:40:00,40.11,40.34,40.09,40.3,54723.0,31.2542,31.4334,31.2386,31.4023,54723.0
2015-10-19 09:50:00,40.3,40.38,40.22,40.37,81525.0,31.4023,31.4646,31.3399,31.4568,81525.0
2015-10-19 10:00:00,40.38,40.39,40.27,40.34,66609.0,31.4646,31.4724,31.3789,31.4334,66609.0
2015-10-19 10:10:00,40.33,40.38,40.3,40.38,47303.0,31.4256,31.4646,31.4023,31.4646,47303.0
2015-10-19 10:20:00,40.38,40.39,40.23,40.23,72882.0,31.4646,31.4724,31.3477,31.3477,72882.0
2015-10-19 10:30:00,40.24,40.25,40.18,40.23,73432.0,31.3555,31.3633,31.3088,31.3477,73432.0
2015-10-19 10:40:00,40.24,40.31,40.23,40.23,79514.0,31.3555,31.4101,31.3477,31.3477,79514.0
2015-10-19 10:50:00,40.24,40.31,40.19,40.3,74592.0,31.3555,31.4101,31.3165,31.4023,74592.0
2015-10-19 11:00:00,40.3,40.31,40.19,40.3,58347.0,31.4023,31.4101,31.3165,31.4023,58347.0
2015-10-19 11:10:00,40.3,40.37,40.29,40.36,39805.0,31.4023,31.4568,31.3945,31.449,39805.0
2015-10-19 11:20:00,40.36,40.43,40.32,40.33,59621.0,31.449,31.5036,31.4178,31.4256,59621.0
2015-10-19 11:30:00,40.33,40.49,40.32,40.47,92309.0,31.4256,31.5503,31.4178,31.5347,92309.0
2015-10-19 11:40:00,40.47,40.5,40.44,40.44,64946.0,31.5347,31.5581,31.5113,31.5113,64946.0
2015-10-19 11:50:00,40.45,40.5,40.43,40.43,49875.0,31.5191,31.5581,31.5036,31.5036,49875.0
2015-10-19 12:00:00,40.44,40.48,40.42,40.43,79567.0,31.5113,31.5425,31.4958,31.5036,79567.0
2015-10-19 12:10:00,40.42,40.47,40.42,40.44,47585.0,31.4958,31.5347,31.4958,31.5113,47585.0
2015-10-19 12:20:00,40.44,40.49,40.41,40.48,96354.0,31.5113,31.5503,31.488,31.5425,96354.0
2015-10-19 12:30:00,40.49,40.53,40.43,40.51,103105.0,31.5503,31.5815,31.5036,31.5659,103105.0
2015-10-19 12:40:00,40.51,40.54,40.44,40.46,92158.0,31.5659,31.5893,31.5113,31.5269,92158.0
2015-10-19 12:50:00,40.45,40.48,40.43,40.47,148844.0,31.5191,31.5425,31.5036,31.5347,148844.0
2015-10-19 13:00:00,40.47,40.49,40.44,40.44,105020.0,31.5347,31.5503,31.5113,31.5113,105020.0
2015-10-19 13:10:00,40.44,40.45,40.4,40.4,140193.0,31.5113,31.5191,31.4802,31.4802,140193.0
2015-10-19 13:20:00,40.4,40.48,40.4,40.43,182571.0,31.4802,31.5425,31.4802,31.5036,182571.0
2015-10-19 13:30:00,40.43,40.45,40.36,40.44,105849.0,31.5036,31.5191,31.449,31.5113,105849.0
2015-10-19 13:40:00,40.44,40.49,40.42,40.44,78631.0,31.5113,31.5503,31.4958,31.5113,78631.0
2015-10-19 13:50:00,40.45,40.49,40.42,40.43,71404.0,31.5191,31.5503,31.4958,31.5036,71404.0
2015-10-19 14:00:00,40.43,40.46,40.4,40.41,81813.0,31.5036,31.5269,31.4802,31.488,81813.0
2015-10-19 14:10:00,40.41,40.47,40.3,40.3,126641.0,31.488,31.5347,31.4023,31.4023,126641.0
2015-10-19 14:20:00,40.3,40.31,40.2,40.2,103595.0,31.4023,31.4101,31.3243,31.3243,103595.0
2015-10-19 14:30:00,40.21,40.33,40.2,40.26,114122.0,31.3321,31.4256,31.3243,31.3711,114122.0
2015-10-19 14:40:00,40.26,40.26,40.14,40.14,72273.0,31.3711,31.3711,31.2776,31.2776,72273.0
2015-10-19 14:50:00,40.14,40.2,40.1,40.11,91972.0,31.2776,31.3243,31.2464,31.2542,91972.0
2015-10-19 15:00:00,40.11,40.24,40.11,40.22,139386.0,31.2542,31.3555,31.2542,31.3399,139386.0
2015-10-19 15:10:00,40.23,40.25,40.17,40.23,224402.0,31.3477,31.3633,31.301,31.3477,224402.0
2015-10-19 15:20:00,40.22,40.28,40.19,40.21,277039.0,31.3399,31.3867,31.3165,31.3321,277039.0
2015-10-19 15:30:00,40.22,40.22,40.11,40.15,238637.0,31.3399,31.3399,31.2542,31.2854,238637.0
2015-10-19 15:40:00,40.15,40.17,40.08,40.15,269567.0,31.2854,31.301,31.2308,31.2854,269567.0
2015-10-19 15:50:00,40.14,40.21,40.09,40.18,553665.0,31.2776,31.3321,31.2386,31.3088,553665.0
2015-10-20 09:30:00,41.0,41.3,40.8,40.95,527967.0,31.9477,32.1815,31.7919,31.9087,527967.0
2015-10-20 09:40:00,40.96,41.14,40.85,41.03,404001.0,31.9165,32.0568,31.8308,31.9711,404001.0
2015-10-20 09:50:00,41.04,41.16,41.01,41.13,222223.0,31.9789,32.0724,31.9555,32.049,222223.0
2015-10-20 10:00:00,41.13,41.16,41.05,41.16,163621.0,32.049,32.0724,31.9867,32.0724,163621.0
2015-10-20 10:10:00,41.16,41.19,40.93,40.97,183769.0,32.0724,32.0958,31.8932,31.9243,183769.0
2015-10-20 10:20:00,40.97,41.05,40.97,41.05,228253.0,31.9243,31.9867,31.9243,31.9867,228253.0
2015-10-20 10:30:00,41.05,41.15,41.01,41.04,242985.0,31.9867,32.0646,31.9555,31.9789,242985.0
2015-10-20 10:40:00,41.04,41.34,41.04,41.31,254902.0,31.9789,32.2126,31.9789,32.1893,254902.0
2015-10-20 10:50:00,41.32,41.54,41.31,41.54,286532.0,32.1971,32.3685,32.1893,32.3685,286532.0
2015-10-20 11:00:00,41.54,41.61,41.39,41.43,394884.0,32.3685,32.423,32.2516,32.2828,394884.0
2015-10-20 11:10:00,41.42,41.45,41.32,41.45,204661.0,32.275,32.2984,32.1971,32.2984,204661.0
2015-10-20 11:20:00,41.44,41.45,41.29,41.4,137354.0,32.2906,32.2984,32.1737,32.2594,137354.0
2015-10-20 11:30:00,41.4,41.42,41.24,41.25,184189.0,32.2594,32.275,32.1347,32.1425,184189.0
2015-10-20 11:40:00,41.26,41.33,41.24,41.25,144424.0,32.1503,32.2048,32.1347,32.1425,144424.0
2015-10-20 11:50:00,41.24,41.41,41.2,41.37,306083.0,32.1347,32.2672,32.1036,32.236,306083.0
2015-10-20 12:00:00,41.36,41.5,41.35,41.49,156428.0,32.2282,32.3373,32.2204,32.3295,156428.0
2015-10-20 12:10:00,41.49,41.49,41.38,41.42,82983.0,32.3295,32.3295,32.2438,32.275,82983.0
2015-10-20 12:20:00,41.41,41.42,41.36,41.41,108712.0,32.2672,32.275,32.2282,32.2672,108712.0
2015-10-20 12:30:00,41.41,41.41,41.32,41.33,82626.0,32.2672,32.2672,32.1971,32.2048,82626.0
2015-10-20 12:40:00,41.32,41.5,41.3,41.5,142178.0,32.1971,32.3373,32.1815,32.3373,142178.0
2015-10-20 12:50:00,41.5,41.58,41.49,41.55,157732.0,32.3373,32.3997,32.3295,32.3763,157732.0
2015-10-20 13:00:00,41.55,41.56,41.45,41.48,97578.0,32.3763,32.3841,32.2984,32.3217,97578.0
2015-10-20 13:10:00,41.49,41.56,41.48,41.51,88568.0,32.3295,32.3841,32.3217,32.3451,88568.0
2015-10-20 13:20:00,41.51,41.51,41.45,41.45,77870.0,32.3451,32.3451,32.2984,32.2984,77870.0
2015-10-20 13:30:00,41.46,41.47,41.39,41.41,163610.0,32.3061,32.3139,32.2516,32.2672,163610.0
2015-10-20 13:40:00,41.41,41.49,41.39,41.43,131740.0,32.2672,32.3295,32.2516,32.2828,131740.0
2015-10-20 13:50:00,41.43,41.47,41.4,41.45,87042.0,32.2828,32.3139,32.2594,32.2984,87042.0
2015-10-20 14:00:00,41.44,41.45,41.4,41.41,146906.0,32.2906,32.2984,32.2594,32.2672,146906.0
2015-10-20 14:10:00,41.41,41.46,41.37,41.43,95867.0,32.2672,32.3061,32.236,32.2828,95867.0
2015-10-20 14:20:00,41.43,41.47,41.39,41.46,108214.0,32.2828,32.3139,32.2516,32.3061,108214.0
2015-10-20 14:30:00,41.46,41.49,41.41,41.45,107038.0,32.3061,32.3295,32.2672,32.2984,107038.0
2015-10-20 14:40:00,41.45,41.52,41.45,41.47,137612.0,32.2984,32.3529,32.2984,32.3139,137612.0
2015-10-20 14:50:00,41.48,41.63,41.47,41.53,205346.0,32.3217,32.4386,32.3139,32.3607,205346.0
2015-10-20 15:00:00,41.53,41.56,41.45,41.51,121223.0,32.3607,32.3841,32.2984,32.3451,121223.0
2015-10-20 15:10:00,41.5,41.54,41.39,41.39,183955.0,32.3373,32.3685,32.2516,32.2516,183955.0
2015-10-20 15:20:00,41.39,41.55,41.34,41.35,253364.0,32.2516,32.3763,32.2126,32.2204,253364.0
2015-10-20 15:30:00,41.36,41.4,41.32,41.36,253339.0,32.2282,32.2594,32.1971,32.2282,253339.0
2015-10-20 15:40:00,41.36,41.37,41.28,41.32,247313.0,32.2282,32.236,32.1659,32.1971,247313.0
2015-10-20 15:50:00,41.32,41.33,41.22,41.26,758925.0,32.1971,32.2048,32.1191,32.1503,758925.0
2015-10-21 09:30:00,41.37,41.58,41.21,41.55,365473.0,32.236,32.3997,32.1113,32.3763,365473.0
2015-10-21 09:40:00,41.55,41.73,41.55,41.59,392307.0,32.3763,32.5165,32.3763,32.4074,392307.0
2015-10-21 09:50:00,41.59,41.64,41.46,41.48,264423.0,32.4074,32.4464,32.3061,32.3217,264423.0
2015-10-21 10:00:00,41.48,41.5,41.38,41.39,301349.0,32.3217,32.3373,32.2438,32.2516,301349.0
2015-10-21 10:10:00,41.39,41.4,41.29,41.31,204128.0,32.2516,32.2594,32.1737,32.1893,204128.0
2015-10-21 10:20:00,41.31,41.35,41.22,41.27,227926.0,32.1893,32.2204,32.1191,32.1581,227926.0
2015-10-21 10:30:00,41.27,41.27,41.17,41.24,92078.0,32.1581,32.1581,32.0802,32.1347,92078.0
2015-10-21 10:40:00,41.23,41.27,41.22,41.24,123027.0,32.1269,32.1581,32.1191,32.1347,123027.0
2015-10-21 10:50:00,41.24,41.28,41.22,41.25,93695.0,32.1347,32.1659,32.1191,32.1425,93695.0
2015-10-21 11:00:00,41.25,41.28,41.21,41.23,102834.0,32.1425,32.1659,32.1113,32.1269,102834.0
2015-10-21 11:10:00,41.23,41.26,41.18,41.25,106393.0,32.1269,32.1503,32.088,32.1425,106393.0
2015-10-21 11:20:00,41.25,41.27,41.19,41.2,78088.0,32.1425,32.1581,32.0958,32.1036,78088.0
2015-10-21 11:30:00,41.21,41.34,41.18,41.29,182777.0,32.1113,32.2126,32.088,32.1737,182777.0
2015-10-21 11:40:00,41.29,41.31,41.24,41.29,95275.0,32.1737,32.1893,32.1347,32.1737,95275.0
2015-10-21 11:50:00,41.3,41.32,41.23,41.23,168767.0,32.1815,32.1971,32.1269,32.1269,168767.0
2015-10-21 12:00:00,41.23,41.29,41.2,41.29,60445.0,32.1269,32.1737,32.1036,32.1737,60445.0
2015-10-21 12:10:00,41.29,41.29,41.24,41.24,60401.0,32.1737,32.1737,32.1347,32.1347,60401.0
2015-10-21 12:20:00,41.25,41.29,41.24,41.29,85146.0,32.1425,32.1737,32.1347,32.1737,85146.0
2015-10-21 12:30:00,41.29,41.32,41.24,41.24,140929.0,32.1737,32.1971,32.1347,32.1347,140929.0
2015-10-21 12:40:00,41.25,41.25,41.17,41.18,75208.0,32.1425,32.1425,32.0802,32.088,75208.0
2015-10-21 12:50:00,41.18,41.18,41.07,41.07,54557.0,32.088,32.088,32.0023,32.0023,54557.0
2015-10-21 13:00:00,41.07,41.08,41.03,41.07,83363.0,32.0023,32.01,31.9711,32.0023,83363.0
2015-10-21 13:10:00,41.07,41.09,40.89,40.9,158790.0,32.0023,32.0178,31.862,31.8698,158790.0
2015-10-21 13:20:00,40.9,40.94,40.84,40.84,88556.0,31.8698,31.901,31.823,31.823,88556.0
2015-10-21 13:30:00,40.84,40.94,40.84,40.9,167594.0,31.823,31.901,31.823,31.8698,167594.0
2015-10-21 13:40:00,40.89,40.96,40.89,40.94,199795.0,31.862,31.9165,31.862,31.901,199795.0
2015-10-21 13:50:00,40.94,41.01,40.93,40.97,146206.0,31.901,31.9555,31.8932,31.9243,146206.0
2015-10-21 14:00:00,40.97,40.99,40.81,40.87,219491.0,31.9243,31.9399,31.7997,31.8464,219491.0
2015-10-21 14:10:00,40.88,40.9,40.83,40.89,86033.0,31.8542,31.8698,31.8152,31.862,86033.0
2015-10-21 14:20:00,40.89,40.94,40.88,40.91,252518.0,31.862,31.901,31.8542,31.8776,252518.0
2015-10-21 14:30:00,40.9,41.06,40.88,41.06,208037.0,31.8698,31.9945,31.8542,31.9945,208037.0
2015-10-21 14:40:00,41.07,41.12,41.06,41.12,146340.0,32.0023,32.0412,31.9945,32.0412,146340.0
2015-10-21 14:50:00,41.13,41.23,41.12,41.22,223745.0,32.049,32.1269,32.0412,32.1191,223745.0
2015-10-21 15:00:00,41.22,41.25,41.18,41.21,280667.0,32.1191,32.1425,32.088,32.1113,280667.0
2015-10-21 15:10:00,41.21,41.21,41.03,41.03,193380.0,32.1113,32.1113,31.9711,31.9711,193380.0
2015-10-21 15:20:00,41.04,41.1,41.04,41.04,226436.0,31.9789,32.0256,31.9789,31.9789,226436.0
2015-10-21 15:30:00,41.04,41.04,40.95,40.99,206583.0,31.9789,31.9789,31.9087,31.9399,206583.0
2015-10-21 15:40:00,40.98,40.99,40.85,40.92,302141.0,31.9321,31.9399,31.8308,31.8854,302141.0
2015-10-21 15:50:00,40.91,40.92,40.82,40.85,876619.0,31.8776,31.8854,31.8074,31.8308,876619.0
2015-10-22 09:30:00,41.08,41.37,40.99,41.26,244929.0,32.01,32.236,31.9399,32.1503,244929.0
2015-10-22 09:40:00,41.26,41.53,41.23,41.51,189436.0,32.1503,32.3607,32.1269,32.3451,189436.0
2015-10-22 09:50:00,41.51,41.68,41.5,41.67,137149.0,32.3451,32.4776,32.3373,32.4698,137149.0
2015-10-22 10:00:00,41.67,41.67,41.55,41.65,107592.0,32.4698,32.4698,32.3763,32.4542,107592.0
2015-10-22 10:10:00,41.65,41.68,41.59,41.67,128387.0,32.4542,32.4776,32.4074,32.4698,128387.0
2015-10-22 10:20:00,41.67,41.69,41.53,41.55,111355.0,32.4698,32.4854,32.3607,32.3763,111355.0
2015-10-22 10:30:00,41.55,41.6,41.46,41.54,157482.0,32.3763,32.4152,32.3061,32.3685,157482.0
2015-10-22 10:40:00,41.55,41.66,41.54,41.64,70559.0,32.3763,32.462,32.3685,32.4464,70559.0
2015-10-22 10:50:00,41.64,41.71,41.61,41.7,71690.0,32.4464,32.5009,32.423,32.4932,71690.0
2015-10-22 11:00:00,41.7,41.7,41.64,41.65,76224.0,32.4932,32.4932,32.4464,32.4542,76224.0
2015-10-22 11:10:00,41.65,41.67,41.64,41.66,80329.0,32.4542,32.4698,32.4464,32.462,80329.0
2015-10-22 11:20:00,41.65,41.71,41.64,41.67,105217.0,32.4542,32.5009,32.4464,32.4698,105217.0
2015-10-22 11:30:00,41.67,41.79,41.66,41.79,110276.0,32.4698,32.5633,32.462,32.5633,110276.0
2015-10-22 11:40:00,41.78,41.86,41.73,41.83,99319.0,32.5555,32.6178,32.5165,32.5945,99319.0
2015-10-22 11:50:00,41.83,41.92,41.82,41.87,202464.0,32.5945,32.6646,32.5867,32.6256,202464.0
2015-10-22 12:00:00,41.87,41.9,41.81,41.89,74692.0,32.6256,32.649,32.5789,32.6412,74692.0
2015-10-22 12:10:00,41.88,41.9,41.8,41.82,70308.0,32.6334,32.649,32.5711,32.5867,70308.0
2015-10-22 12:20:00,41.82,41.96,41.81,41.92,77721.0,32.5867,32.6958,32.5789,32.6646,77721.0
2015-10-22 12:30:00,41.93,41.95,41.85,41.9,91289.0,32.6724,32.688,32.61,32.649,91289.0
2015-10-22 12:40:00,41.9,41.95,41.9,41.94,74466.0,32.649,32.688,32.649,32.6802,74466.0
2015-10-22 12:50:00,41.93,41.94,41.89,41.92,204495.0,32.6724,32.6802,32.6412,32.6646,204495.0
2015-10-22 13:00:00,41.91,41.92,41.89,41.91,87785.0,32.6568,32.6646,32.6412,32.6568,87785.0
2015-10-22 13:10:00,41.91,41.92,41.85,41.86,106995.0,32.6568,32.6646,32.61,32.6178,106995.0
2015-10-22 13:20:00,41.87,41.91,41.86,41.91,170085.0,32.6256,32.6568,32.6178,32.6568,170085.0
2015-10-22 13:30:00,41.91,41.94,41.9,41.9,200680.0,32.6568,32.6802,32.649,32.649,200680.0
2015-10-22 13:40:00,41.91,41.91,41.86,41.88,272187.0,32.6568,32.6568,32.6178,32.6334,272187.0
2015-10-22 13:50:00,41.87,41.94,41.87,41.92,105509.0,32.6256,32.6802,32.6256,32.6646,105509.0
2015-10-22 14:00:00,41.91,41.92,41.8,41.81,199154.0,32.6568,32.6646,32.5711,32.5789,199154.0
2015-10-22 14:10:00,41.81,41.86,41.75,41.77,223012.0,32.5789,32.6178,32.5321,32.5477,223012.0
2015-10-22 14:20:00,41.77,41.83,41.72,41.78,309021.0,32.5477,32.5945,32.5087,32.5555,309021.0
2015-10-22 14:30:00,41.77,41.78,41.71,41.77,325100.0,32.5477,32.5555,32.5009,32.5477,325100.0
2015-10-22 14:40:00,41.77,41.8,41.69,41.79,734066.0,32.5477,32.5711,32.4854,32.5633,734066.0
2015-10-22 14:50:00,41.79,41.87,41.76,41.8,344068.0,32.5633,32.6256,32.5399,32.5711,344068.0
2015-10-22 15:00:00,41.8,41.83,41.7,41.71,204366.0,32.5711,32.5945,32.4932,32.5009,204366.0
2015-10-22 15:10:00,41.72,41.79,41.7,41.71,385027.0,32.5087,32.5633,32.4932,32.5009,385027.0
2015-10-22 15:20:00,41.7,41.77,41.69,41.75,444774.0,32.4932,32.5477,32.4854,32.5321,444774.0
2015-10-22 15:30:00,41.75,41.76,41.65,41.68,364997.0,32.5321,32.5399,32.4542,32.4776,364997.0
2015-10-22 15:40:00,41.67,41.72,41.61,41.67,399367.0,32.4698,32.5087,32.423,32.4698,399367.0
2015-10-22 15:50:00,41.67,41.7,41.6,41.65,668797.0,32.4698,32.4932,32.4152,32.4542,668797.0
2015-10-23 09:30:00,42.13,42.41,41.77,41.88,202555.0,32.8282,33.0464,32.5477,32.6334,202555.0
2015-10-23 09:40:00,41.9,42.0,41.86,41.91,145289.0,32.649,32.7269,32.6178,32.6568,145289.0
2015-10-23 09:50:00,41.92,42.18,41.91,42.16,141834.0,32.6646,32.8672,32.6568,32.8516,141834.0
2015-10-23 10:00:00,42.16,42.21,42.05,42.18,114049.0,32.8516,32.8906,32.7659,32.8672,114049.0
2015-10-23 10:10:00,42.19,42.2,42.08,42.16,123024.0,32.875,32.8828,32.7893,32.8516,123024.0
2015-10-23 10:20:00,42.16,42.24,42.06,42.07,251559.0,32.8516,32.9139,32.7737,32.7815,251559.0
2015-10-23 10:30:00,42.07,42.1,42.02,42.05,110731.0,32.7815,32.8048,32.7425,32.7659,110731.0
2015-10-23 10:40:00,42.04,42.12,41.98,41.98,89100.0,32.7581,32.8204,32.7113,32.7113,89100.0
2015-10-23 10:50:00,42.0,42.07,41.96,42.04,76085.0,32.7269,32.7815,32.6958,32.7581,76085.0
2015-10-23 11:00:00,42.05,42.18,42.05,42.14,107847.0,32.7659,32.8672,32.7659,32.836,107847.0
2015-10-23 11:10:00,42.13,42.14,41.95,41.95,130920.0,32.8282,32.836,32.688,32.688,130920.0
2015-10-23 11:20:00,41.95,41.99,41.89,41.91,145014.0,32.688,32.7191,32.6412,32.6568,145014.0
2015-10-23 11:30:00,41.92,41.93,41.88,41.91,90362.0,32.6646,32.6724,32.6334,32.6568,90362.0
2015-10-23 11:40:00,41.92,41.98,41.91,41.94,152098.0,32.6646,32.7113,32.6568,32.6802,152098.0
2015-10-23 11:50:00,41.94,41.95,41.84,41.87,190328.0,32.6802,32.688,32.6022,32.6256,190328.0
2015-10-23 12:00:00,41.87,41.97,41.86,41.96,95663.0,32.6256,32.7035,32.6178,32.6958,95663.0
2015-10-23 12:10:00,41.97,42.02,41.94,42.0,136292.0,32.7035,32.7425,32.6802,32.7269,136292.0
2015-10-23 12:20:00,42.01,42.07,41.99,42.01,104253.0,32.7347,32.7815,32.7191,32.7347,104253.0
2015-10-23 12:30:00,42.02,42.02,41.98,41.99,108487.0,32.7425,32.7425,32.7113,32.7191,108487.0
2015-10-23 12:40:00,41.99,42.03,41.96,42.02,99871.0,32.7191,32.7503,32.6958,32.7425,99871.0
2015-10-23 12:50:00,42.02,42.06,41.97,42.04,163152.0,32.7425,32.7737,32.7035,32.7581,163152.0
2015-10-23 13:00:00,42.04,42.04,41.96,41.98,59762.0,32.7581,32.7581,32.6958,32.7113,59762.0
2015-10-23 13:10:00,41.98,41.99,41.92,41.96,74028.0,32.7113,32.7191,32.6646,32.6958,74028.0
2015-10-23 13:20:00,41.96,42.0,41.91,41.96,97898.0,32.6958,32.7269,32.6568,32.6958,97898.0
2015-10-23 13:30:00,41.96,42.02,41.91,42.0,106439.0,32.6958,32.7425,32.6568,32.7269,106439.0
2015-10-23 13:40:00,41.99,42.05,41.95,42.04,99616.0,32.7191,32.7659,32.688,32.7581,99616.0
2015-10-23 13:50:00,42.04,42.05,41.99,42.02,160686.0,32.7581,32.7659,32.7191,32.7425,160686.0
2015-10-23 14:00:00,42.02,42.13,42.0,42.08,87737.0,32.7425,32.8282,32.7269,32.7893,87737.0
2015-10-23 14:10:00,42.08,42.11,42.01,42.08,132254.0,32.7893,32.8126,32.7347,32.7893,132254.0
2015-10-23 14:20:00,42.08,42.14,42.06,42.1,105538.0,32.7893,32.836,32.7737,32.8048,105538.0
2015-10-23 14:30:00,42.1,42.15,42.09,42.14,59485.0,32.8048,32.8438,32.797,32.836,59485.0
2015-10-23 14:40:00,42.14,42.19,42.13,42.19,123408.0,32.836,32.875,32.8282,32.875,123408.0
2015-10-23 14:50:00,42.2,42.22,42.15,42.16,113080.0,32.8828,32.8983,32.8438,32.8516,113080.0
2015-10-23 15:00:00,42.15,42.22,42.12,42.19,103469.0,32.8438,32.8983,32.8204,32.875,103469.0
2015-10-23 15:10:00,42.2,42.27,42.17,42.24,161337.0,32.8828,32.9373,32.8594,32.9139,161337.0
2015-10-23 15:20:00,42.23,42.25,42.21,42.24,121439.0,32.9061,32.9217,32.8906,32.9139,121439.0
2015-10-23 15:30:00,42.24,42.26,42.21,42.25,131325.0,32.9139,32.9295,32.8906,32.9217,131325.0
2015-10-23 15:40:00,42.25,42.29,42.23,42.25,182066.0,32.9217,32.9529,32.9061,32.9217,182066.0
2015-10-23 15:50:00,42.24,42.28,42.22,42.25,356250.0,32.9139,32.9451,32.8983,32.9217,356250.0
2015-10-26 09:30:00,42.17,42.4,42.15,42.27,123707.0,32.8594,33.0386,32.8438,32.9373,123707.0
2015-10-26 09:40:00,42.25,42.31,42.19,42.2,121123.0,32.9217,32.9685,32.875,32.8828,121123.0
2015-10-26 09:50:00,42.19,42.22,42.13,42.2,84616.0,32.875,32.8983,32.8282,32.8828,84616.0
2015-10-26 10:00:00,42.19,42.19,42.09,42.14,95756.0,32.875,32.875,32.797,32.836,95756.0
2015-10-26 10:10:00,42.14,42.19,42.11,42.17,97378.0,32.836,32.875,32.8126,32.8594,97378.0
2015-10-26 10:20:00,42.18,42.24,42.13,42.15,94063.0,32.8672,32.9139,32.8282,32.8438,94063.0
2015-10-26 10:30:00,42.15,42.17,42.06,42.06,93464.0,32.8438,32.8594,32.7737,32.7737,93464.0
2015-10-26 10:40:00,42.07,42.09,41.97,41.99,73768.0,32.7815,32.797,32.7035,32.7191,73768.0
2015-10-26 10:50:00,41.99,42.02,41.93,41.93,220376.0,32.7191,32.7425,32.6724,32.6724,220376.0
2015-10-26 11:00:00,41.94,41.99,41.91,41.94,159580.0,32.6802,32.7191,32.6568,32.6802,159580.0
2015-10-26 11:10:00,41.94,41.97,41.89,41.89,66801.0,32.6802,32.7035,32.6412,32.6412,66801.0
2015-10-26 11:20:00,41.89,41.98,41.88,41.96,76984.0,32.6412,32.7113,32.6334,32.6958,76984.0
2015-10-26 11:30:00,41.97,42.02,41.95,41.98,98964.0,32.7035,32.7425,32.688,32.7113,98964.0
2015-10-26 11:40:00,41.98,42.04,41.98,41.99,66527.0,32.7113,32.7581,32.7113,32.7191,66527.0
2015-10-26 11:50:00,42.0,42.03,41.99,42.0,63870.0,32.7269,32.7503,32.7191,32.7269,63870.0
2015-10-26 12:00:00,42.0,42.02,41.94,41.95,140377.0,32.7269,32.7425,32.6802,32.688,140377.0
2015-10-26 12:10:00,41.95,41.97,41.87,41.93,96227.0,32.688,32.7035,32.6256,32.6724,96227.0
2015-10-26 12:20:00,41.93,41.98,41.9,41.97,62169.0,32.6724,32.7113,32.649,32.7035,62169.0
2015-10-26 12:30:00,41.96,41.97,41.91,41.91,48822.0,32.6958,32.7035,32.6568,32.6568,48822.0
2015-10-26 12:40:00,41.91,42.01,41.9,42.01,53473.0,32.6568,32.7347,32.649,32.7347,53473.0
2015-10-26 12:50:00,42.02,42.03,41.96,41.98,67588.0,32.7425,32.7503,32.6958,32.7113,67588.0
2015-10-26 13:00:00,41.98,41.99,41.9,41.9,44867.0,32.7113,32.7191,32.649,32.649,44867.0
2015-10-26 13:10:00,41.91,41.93,41.9,41.93,54854.0,32.6568,32.6724,32.649,32.6724,54854.0
2015-10-26 13:20:00,41.93,41.96,41.9,41.96,63932.0,32.6724,32.6958,32.649,32.6958,63932.0
2015-10-26 13:30:00,41.97,42.02,41.97,41.99,51468.0,32.7035,32.7425,32.7035,32.7191,51468.0
2015-10-26 13:40:00,41.99,42.02,41.98,42.01,59229.0,32.7191,32.7425,32.7113,32.7347,59229.0
2015-10-26 13:50:00,42.02,42.02,41.95,41.96,66850.0,32.7425,32.7425,32.688,32.6958,66850.0
2015-10-26 14:00:00,41.96,42.04,41.96,42.04,68856.0,32.6958,32.7581,32.6958,32.7581,68856.0
2015-10-26 14:10:00,42.04,42.05,41.95,41.95,106077.0,32.7581,32.7659,32.688,32.688,106077.0
2015-10-26 14:20:00,41.95,41.96,41.9,41.9,78482.0,32.688,32.6958,32.649,32.649,78482.0
2015-10-26 14:30:00,41.91,41.96,41.88,41.89,62292.0,32.6568,32.6958,32.6334,32.6412,62292.0
2015-10-26 14:40:00,41.89,41.95,41.88,41.94,110150.0,32.6412,32.688,32.6334,32.6802,110150.0
2015-10-26 14:50:00,41.94,41.95,41.88,41.91,120741.0,32.6802,32.688,32.6334,32.6568,120741.0
2015-10-26 15:00:00,41.9,41.95,41.9,41.94,90049.0,32.649,32.688,32.649,32.6802,90049.0
2015-10-26 15:10:00,41.94,41.94,41.88,41.9,140620.0,32.6802,32.6802,32.6334,32.649,140620.0
2015-10-26 15:20:00,41.9,41.92,41.86,41.88,143699.0,32.649,32.6646,32.6178,32.6334,143699.0
2015-10-26 15:30:00,41.88,41.91,41.87,41.88,182443.0,32.6334,32.6568,32.6256,32.6334,182443.0
2015-10-26 15:40:00,41.87,41.91,41.86,41.89,315477.0,32.6256,32.6568,32.6178,32.6412,315477.0
2015-10-26 15:50:00,41.89,41.91,41.87,41.88,612984.0,32.6412,32.6568,32.6256,32.6334,612984.0
2015-10-27 09:30:00,41.56,41.74,41.45,41.47,142754.0,32.3841,32.5243,32.2984,32.3139,142754.0
2015-10-27 09:40:00,41.47,41.63,41.43,41.55,135729.0,32.3139,32.4386,32.2828,32.3763,135729.0
2015-10-27 09:50:00,41.55,41.6,41.52,41.52,170482.0,32.3763,32.4152,32.3529,32.3529,170482.0
2015-10-27 10:00:00,41.52,41.55,41.45,41.53,104770.0,32.3529,32.3763,32.2984,32.3607,104770.0
2015-10-27 10:10:00,41.53,41.54,41.42,41.43,158062.0,32.3607,32.3685,32.275,32.2828,158062.0
2015-10-27 10:20:00,41.43,41.43,41.3,41.38,178009.0,32.2828,32.2828,32.1815,32.2438,178009.0
2015-10-27 10:30:00,41.38,41.39,41.3,41.35,122748.0,32.2438,32.2516,32.1815,32.2204,122748.0
2015-10-27 10:40:00,41.36,41.43,41.34,41.39,222022.0,32.2282,32.2828,32.2126,32.2516,222022.0
2015-10-27 10:50:00,41.39,41.46,41.36,41.44,159963.0,32.2516,32.3061,32.2282,32.2906,159963.0
2015-10-27 11:00:00,41.44,41.52,41.38,41.43,192566.0,32.2906,32.3529,32.2438,32.2828,192566.0
2015-10-27 11:10:00,41.43,41.46,41.4,41.45,106316.0,32.2828,32.3061,32.2594,32.2984,106316.0
2015-10-27 11:20:00,41.45,41.51,41.42,41.46,188676.0,32.2984,32.3451,32.275,32.3061,188676.0
2015-10-27 11:30:00,41.47,41.51,41.44,41.48,104165.0,32.3139,32.3451,32.2906,32.3217,104165.0
2015-10-27 11:40:00,41.48,41.58,41.46,41.57,118634.0,32.3217,32.3997,32.3061,32.3919,118634.0
2015-10-27 11:50:00,41.58,41.58,41.41,41.46,212939.0,32.3997,32.3997,32.2672,32.3061,212939.0
2015-10-27 12:00:00,41.46,41.49,41.39,41.41,99979.0,32.3061,32.3295,32.2516,32.2672,99979.0
2015-10-27 12:10:00,41.43,41.47,41.41,41.45,157769.0,32.2828,32.3139,32.2672,32.2984,157769.0
2015-10-27 12:20:00,41.45,41.55,41.45,41.5,64317.0,32.2984,32.3763,32.2984,32.3373,64317.0
2015-10-27 12:30:00,41.51,41.59,41.51,41.58,77155.0,32.3451,32.4074,32.3451,32.3997,77155.0
2015-10-27 12:40:00,41.58,41.66,41.55,41.62,74115.0,32.3997,32.462,32.3763,32.4308,74115.0
2015-10-27 12:50:00,41.63,41.63,41.5,41.51,94871.0,32.4386,32.4386,32.3373,32.3451,94871.0
2015-10-27 13:00:00,41.5,41.51,41.36,41.49,92102.0,32.3373,32.3451,32.2282,32.3295,92102.0
2015-10-27 13:10:00,41.49,41.5,41.44,41.46,66358.0,32.3295,32.3373,32.2906,32.3061,66358.0
2015-10-27 13:20:00,41.46,41.47,41.44,41.46,65730.0,32.3061,32.3139,32.2906,32.3061,65730.0
2015-10-27 13:30:00,41.47,41.51,41.44,41.48,71448.0,32.3139,32.3451,32.2906,32.3217,71448.0
2015-10-27 13:40:00,41.48,41.48,41.43,41.45,91549.0,32.3217,32.3217,32.2828,32.2984,91549.0
2015-10-27 13:50:00,41.45,41.51,41.43,41.51,117952.0,32.2984,32.3451,32.2828,32.3451,117952.0
2015-10-27 14:00:00,41.5,41.58,41.5,41.51,101016.0,32.3373,32.3997,32.3373,32.3451,101016.0
2015-10-27 14:10:00,41.5,41.52,41.45,41.46,145793.0,32.3373,32.3529,32.2984,32.3061,145793.0
2015-10-27 14:20:00,41.46,41.52,41.45,41.51,62169.0,32.3061,32.3529,32.2984,32.3451,62169.0
2015-10-27 14:30:00,41.52,41.56,41.46,41.55,73004.0,32.3529,32.3841,32.3061,32.3763,73004.0
2015-10-27 14:40:00,41.55,41.56,41.44,41.48,112100.0,32.3763,32.3841,32.2906,32.3217,112100.0
2015-10-27 14:50:00,41.48,41.58,41.45,41.51,114023.0,32.3217,32.3997,32.2984,32.3451,114023.0
2015-10-27 15:00:00,41.51,41.55,41.49,41.55,88698.0,32.3451,32.3763,32.3295,32.3763,88698.0
2015-10-27 15:10:00,41.54,41.63,41.54,41.59,147025.0,32.3685,32.4386,32.3685,32.4074,147025.0
2015-10-27 15:20:00,41.58,41.69,41.57,41.65,161552.0,32.3997,32.4854,32.3919,32.4542,161552.0
2015-10-27 15:30:00,41.66,41.69,41.62,41.63,189145.0,32.462,32.4854,32.4308,32.4386,189145.0
2015-10-27 15:40:00,41.64,41.7,41.63,41.68,148842.0,32.4464,32.4932,32.4386,32.4776,148842.0
2015-10-27 15:50:00,41.68,41.73,41.66,41.73,296405.0,32.4776,32.5165,32.462,32.5165,296405.0
2015-10-28 09:30:00,41.83,41.91,41.75,41.8,100261.0,32.5945,32.6568,32.5321,32.5711,100261.0
2015-10-28 09:40:00,41.8,41.92,41.78,41.86,62444.0,32.5711,32.6646,32.5555,32.6178,62444.0
2015-10-28 09:50:00,41.86,41.99,41.84,41.98,116288.0,32.6178,32.7191,32.6022,32.7113,116288.0
2015-10-28 10:00:00,41.99,42.06,41.97,42.0,80857.0,32.7191,32.7737,32.7035,32.7269,80857.0
2015-10-28 10:10:00,42.0,42.05,41.97,41.98,78983.0,32.7269,32.7659,32.7035,32.7113,78983.0
2015-10-28 10:20:00,41.99,42.02,41.92,41.94,99175.0,32.7191,32.7425,32.6646,32.6802,99175.0
2015-10-28 10:30:00,41.93,42.01,41.93,41.94,102193.0,32.6724,32.7347,32.6724,32.6802,102193.0
2015-10-28 10:40:00,41.94,42.13,41.94,42.09,87401.0,32.6802,32.8282,32.6802,32.797,87401.0
2015-10-28 10:50:00,42.09,42.17,42.07,42.16,73123.0,32.797,32.8594,32.7815,32.8516,73123.0
2015-10-28 11:00:00,42.16,42.16,42.05,42.06,67311.0,32.8516,32.8516,32.7659,32.7737,67311.0
2015-10-28 11:10:00,42.07,42.12,42.03,42.03,95758.0,32.7815,32.8204,32.7503,32.7503,95758.0
2015-10-28 11:20:00,42.03,42.09,42.0,42.05,64966.0,32.7503,32.797,32.7269,32.7659,64966.0
2015-10-28 11:30:00,42.05,42.1,42.0,42.01,124472.0,32.7659,32.8048,32.7269,32.7347,124472.0
2015-10-28 11:40:00,42.01,42.09,42.0,42.05,191226.0,32.7347,32.797,32.7269,32.7659,191226.0
2015-10-28 11:50:00,42.05,42.15,42.03,42.13,220748.0,32.7659,32.8438,32.7503,32.8282,220748.0
2015-10-28 12:00:00,42.12,42.13,42.05,42.05,146204.0,32.8204,32.8282,32.7659,32.7659,146204.0
2015-10-28 12:10:00,42.05,42.14,42.03,42.11,44069.0,32.7659,32.836,32.7503,32.8126,44069.0
2015-10-28 12:20:00,42.1,42.14,42.08,42.14,117481.0,32.8048,32.836,32.7893,32.836,117481.0
2015-10-28 12:30:00,42.14,42.15,42.09,42.1,49020.0,32.836,32.8438,32.797,32.8048,49020.0
2015-10-28 12:40:00,42.1,42.11,42.06,42.11,96075.0,32.8048,32.8126,32.7737,32.8126,96075.0
2015-10-28 12:50:00,42.11,42.12,42.09,42.09,39108.0,32.8126,32.8204,32.797,32.797,39108.0
2015-10-28 13:00:00,42.1,42.16,42.09,42.14,73027.0,32.8048,32.8516,32.797,32.836,73027.0
2015-10-28 13:10:00,42.14,42.21,42.13,42.19,69599.0,32.836,32.8906,32.8282,32.875,69599.0
2015-10-28 13:20:00,42.18,42.22,42.16,42.2,99660.0,32.8672,32.8983,32.8516,32.8828,99660.0
2015-10-28 13:30:00,42.21,42.26,42.19,42.26,55666.0,32.8906,32.9295,32.875,32.9295,55666.0
2015-10-28 13:40:00,42.26,42.33,42.25,42.29,112255.0,32.9295,32.9841,32.9217,32.9529,112255.0
2015-10-28 13:50:00,42.28,42.43,42.27,42.41,148308.0,32.9451,33.062,32.9373,33.0464,148308.0
2015-10-28 14:00:00,42.42,42.56,42.34,42.55,855519.0,33.0542,33.1633,32.9919,33.1555,855519.0
2015-10-28 14:10:00,42.55,42.71,42.46,42.48,516999.0,33.1555,33.2802,33.0854,33.1009,516999.0
2015-10-28 14:20:00,42.49,42.73,42.46,42.73,475826.0,33.1087,33.2957,33.0854,33.2957,475826.0
2015-10-28 14:30:00,42.72,42.74,42.5,42.7,218442.0,33.288,33.3035,33.1165,33.2724,218442.0
2015-10-28 14:40:00,42.71,42.94,42.7,42.9,280374.0,33.2802,33.4594,33.2724,33.4282,280374.0
2015-10-28 14:50:00,42.9,43.04,42.87,42.99,260450.0,33.4282,33.5373,33.4048,33.4983,260450.0
2015-10-28 15:00:00,42.99,43.17,42.95,43.07,299231.0,33.4983,33.6386,33.4672,33.5607,299231.0
2015-10-28 15:10:00,43.06,43.07,42.89,42.89,432984.0,33.5529,33.5607,33.4204,33.4204,432984.0
2015-10-28 15:20:00,42.9,43.02,42.85,43.01,321859.0,33.4282,33.5217,33.3893,33.5139,321859.0
2015-10-28 15:30:00,43.01,43.06,42.92,43.03,252829.0,33.5139,33.5529,33.4438,33.5295,252829.0
2015-10-28 15:40:00,43.02,43.07,42.98,43.01,247143.0,33.5217,33.5607,33.4905,33.5139,247143.0
2015-10-28 15:50:00,43.01,43.08,42.97,43.08,537919.0,33.5139,33.5685,33.4828,33.5685,537919.0
2015-10-29 09:30:00,42.89,43.04,42.79,42.98,143373.0,33.5543,33.6716,33.476,33.6247,143373.0
2015-10-29 09:40:00,43.0,43.16,42.95,43.08,174533.0,33.6403,33.7655,33.6012,33.7029,174533.0
2015-10-29 09:50:00,43.09,43.09,42.8,42.81,106859.0,33.7107,33.7107,33.4838,33.4917,106859.0
2015-10-29 10:00:00,42.81,42.81,42.7,42.77,95128.0,33.4917,33.4917,33.4056,33.4604,95128.0
2015-10-29 10:10:00,42.77,42.82,42.55,42.57,134513.0,33.4604,33.4995,33.2883,33.3039,134513.0
2015-10-29 10:20:00,42.57,42.6,42.47,42.5,202655.0,33.3039,33.3274,33.2257,33.2491,202655.0
2015-10-29 10:30:00,42.49,42.52,42.42,42.43,105754.0,33.2413,33.2648,33.1866,33.1944,105754.0
2015-10-29 10:40:00,42.43,42.58,42.43,42.44,58679.0,33.1944,33.3117,33.1944,33.2022,58679.0
2015-10-29 10:50:00,42.43,42.68,42.43,42.64,52933.0,33.1944,33.39,33.1944,33.3587,52933.0
2015-10-29 11:00:00,42.64,42.65,42.58,42.64,109914.0,33.3587,33.3665,33.3117,33.3587,109914.0
2015-10-29 11:10:00,42.65,42.76,42.63,42.76,81818.0,33.3665,33.4526,33.3509,33.4526,81818.0
2015-10-29 11:20:00,42.75,42.75,42.52,42.63,115645.0,33.4447,33.4447,33.2648,33.3509,115645.0
2015-10-29 11:30:00,42.63,42.73,42.6,42.73,143935.0,33.3509,33.4291,33.3274,33.4291,143935.0
2015-10-29 11:40:00,42.72,42.75,42.66,42.67,115256.0,33.4213,33.4447,33.3743,33.3821,115256.0
2015-10-29 11:50:00,42.67,42.74,42.66,42.73,64426.0,33.3821,33.4369,33.3743,33.4291,64426.0
2015-10-29 12:00:00,42.73,42.73,42.61,42.63,68820.0,33.4291,33.4291,33.3352,33.3509,68820.0
2015-10-29 12:10:00,42.63,42.67,42.59,42.65,51288.0,33.3509,33.3821,33.3196,33.3665,51288.0
2015-10-29 12:20:00,42.65,42.67,42.59,42.65,62320.0,33.3665,33.3821,33.3196,33.3665,62320.0
2015-10-29 12:30:00,42.66,42.66,42.57,42.61,58767.0,33.3743,33.3743,33.3039,33.3352,58767.0
2015-10-29 12:40:00,42.61,42.62,42.54,42.55,74540.0,33.3352,33.343,33.2804,33.2883,74540.0
2015-10-29 12:50:00,42.55,42.56,42.48,42.49,69044.0,33.2883,33.2961,33.2335,33.2413,69044.0
2015-10-29 13:00:00,42.49,42.56,42.48,42.55,72131.0,33.2413,33.2961,33.2335,33.2883,72131.0
2015-10-29 13:10:00,42.54,42.59,42.53,42.58,75402.0,33.2804,33.3196,33.2726,33.3117,75402.0
2015-10-29 13:20:00,42.58,42.59,42.5,42.52,120758.0,33.3117,33.3196,33.2491,33.2648,120758.0
2015-10-29 13:30:00,42.52,42.53,42.44,42.47,76387.0,33.2648,33.2726,33.2022,33.2257,76387.0
2015-10-29 13:40:00,42.48,42.48,42.38,42.39,68626.0,33.2335,33.2335,33.1553,33.1631,68626.0
2015-10-29 13:50:00,42.4,42.46,42.36,42.44,75710.0,33.1709,33.2179,33.1396,33.2022,75710.0
2015-10-29 14:00:00,42.44,42.57,42.43,42.55,137152.0,33.2022,33.3039,33.1944,33.2883,137152.0
2015-10-29 14:10:00,42.55,42.56,42.47,42.5,77236.0,33.2883,33.2961,33.2257,33.2491,77236.0
2015-10-29 14:20:00,42.51,42.56,42.5,42.52,62240.0,33.257,33.2961,33.2491,33.2648,62240.0
2015-10-29 14:30:00,42.52,42.54,42.43,42.43,75658.0,33.2648,33.2804,33.1944,33.1944,75658.0
2015-10-29 14:40:00,42.44,42.48,42.4,42.4,135120.0,33.2022,33.2335,33.1709,33.1709,135120.0
2015-10-29 14:50:00,42.41,42.48,42.39,42.44,97522.0,33.1787,33.2335,33.1631,33.2022,97522.0
2015-10-29 15:00:00,42.44,42.46,42.36,42.41,192598.0,33.2022,33.2179,33.1396,33.1787,192598.0
2015-10-29 15:10:00,42.42,42.48,42.38,42.47,127466.0,33.1866,33.2335,33.1553,33.2257,127466.0
2015-10-29 15:20:00,42.48,42.5,42.46,42.48,90124.0,33.2335,33.2491,33.2179,33.2335,90124.0
2015-10-29 15:30:00,42.48,42.59,42.46,42.55,340729.0,33.2335,33.3196,33.2179,33.2883,340729.0
2015-10-29 15:40:00,42.55,42.57,42.49,42.51,383529.0,33.2883,33.3039,33.2413,33.257,383529.0
2015-10-29 15:50:00,42.51,42.51,42.4,42.46,275998.0,33.257,33.257,33.1709,33.2179,275998.0
2015-10-30 09:30:00,42.46,42.67,42.33,42.42,233125.0,33.2179,33.3821,33.1162,33.1866,233125.0
2015-10-30 09:40:00,42.4,42.43,42.25,42.27,181442.0,33.1709,33.1944,33.0536,33.0692,181442.0
2015-10-30 09:50:00,42.27,42.31,42.18,42.2,130038.0,33.0692,33.1005,32.9988,33.0144,130038.0
2015-10-30 10:00:00,42.2,42.23,42.11,42.2,167651.0,33.0144,33.0379,32.944,33.0144,167651.0
2015-10-30 10:10:00,42.2,42.22,42.11,42.21,124862.0,33.0144,33.0301,32.944,33.0223,124862.0
2015-10-30 10:20:00,42.21,42.23,42.12,42.16,88688.0,33.0223,33.0379,32.9519,32.9832,88688.0
2015-10-30 10:30:00,42.16,42.21,42.14,42.18,73073.0,32.9832,33.0223,32.9675,32.9988,73073.0
2015-10-30 10:40:00,42.19,42.29,42.18,42.23,101487.0,33.0066,33.0849,32.9988,33.0379,101487.0
2015-10-30 10:50:00,42.23,42.29,42.21,42.28,114489.0,33.0379,33.0849,33.0223,33.077,114489.0
2015-10-30 11:00:00,42.29,42.35,42.27,42.34,90083.0,33.0849,33.1318,33.0692,33.124,90083.0
2015-10-30 11:10:00,42.33,42.34,42.27,42.3,119953.0,33.1162,33.124,33.0692,33.0927,119953.0
2015-10-30 11:20:00,42.3,42.35,42.28,42.34,190257.0,33.0927,33.1318,33.077,33.124,190257.0
2015-10-30 11:30:00,42.34,42.34,42.23,42.26,69133.0,33.124,33.124,33.0379,33.0614,69133.0
2015-10-30 11:40:00,42.26,42.3,42.21,42.26,61006.0,33.0614,33.0927,33.0223,33.0614,61006.0
2015-10-30 11:50:00,42.26,42.33,42.25,42.28,123990.0,33.0614,33.1162,33.0536,33.077,123990.0
2015-10-30 12:00:00,42.27,42.29,42.21,42.26,59789.0,33.0692,33.0849,33.0223,33.0614,59789.0
2015-10-30 12:10:00,42.26,42.29,42.22,42.25,54340.0,33.0614,33.0849,33.0301,33.0536,54340.0
2015-10-30 12:20:00,42.24,42.28,42.16,42.17,70321.0,33.0457,33.077,32.9832,32.991,70321.0
2015-10-30 12:30:00,42.17,42.27,42.17,42.23,63364.0,32.991,33.0692,32.991,33.0379,63364.0
2015-10-30 12:40:00,42.23,42.23,42.14,42.16,141346.0,33.0379,33.0379,32.9675,32.9832,141346.0
2015-10-30 12:50:00,42.16,42.25,42.14,42.17,307799.0,32.9832,33.0536,32.9675,32.991,307799.0
2015-10-30 13:00:00,42.18,42.2,42.14,42.16,59426.0,32.9988,33.0144,32.9675,32.9832,59426.0
2015-10-30 13:10:00,42.15,42.18,42.13,42.17,76422.0,32.9753,32.9988,32.9597,32.991,76422.0
2015-10-30 13:20:00,42.17,42.23,42.15,42.23,52754.0,32.991,33.0379,32.9753,33.0379,52754.0
2015-10-30 13:30:00,42.23,42.29,42.21,42.28,121152.0,33.0379,33.0849,33.0223,33.077,121152.0
2015-10-30 13:40:00,42.27,42.29,42.18,42.24,85252.0,33.0692,33.0849,32.9988,33.0457,85252.0
2015-10-30 13:50:00,42.24,42.25,42.14,42.16,581538.0,33.0457,33.0536,32.9675,32.9832,581538.0
2015-10-30 14:00:00,42.16,42.16,42.04,42.04,97080.0,32.9832,32.9832,32.8893,32.8893,97080.0
2015-10-30 14:10:00,42.04,42.09,41.95,41.97,99466.0,32.8893,32.9284,32.8189,32.8345,99466.0
2015-10-30 14:20:00,41.96,41.96,41.85,41.86,139848.0,32.8267,32.8267,32.7406,32.7485,139848.0
2015-10-30 14:30:00,41.86,41.86,41.74,41.8,454121.0,32.7485,32.7485,32.6546,32.7015,454121.0
2015-10-30 14:40:00,41.8,41.84,41.7,41.7,231637.0,32.7015,32.7328,32.6233,32.6233,231637.0
2015-10-30 14:50:00,41.7,41.76,41.64,41.64,384199.0,32.6233,32.6702,32.5763,32.5763,384199.0
2015-10-30 15:00:00,41.64,41.74,41.62,41.73,186581.0,32.5763,32.6546,32.5607,32.6468,186581.0
2015-10-30 15:10:00,41.73,41.78,41.68,41.76,231437.0,32.6468,32.6859,32.6076,32.6702,231437.0
2015-10-30 15:20:00,41.77,41.78,41.67,41.68,189823.0,32.678,32.6859,32.5998,32.6076,189823.0
2015-10-30 15:30:00,41.68,41.73,41.67,41.7,304570.0,32.6076,32.6468,32.5998,32.6233,304570.0
2015-10-30 15:40:00,41.69,41.79,41.66,41.77,501637.0,32.6155,32.6937,32.592,32.678,501637.0
2015-10-30 15:50:00,41.77,41.79,41.65,41.66,775857.0,32.678,32.6937,32.5842,32.592,775857.0
2015-11-02 09:30:00,41.87,42.0,41.65,41.92,350066.0,32.7563,32.858,32.5842,32.7954,350066.0
2015-11-02 09:40:00,41.93,42.06,41.85,42.0,149053.0,32.8032,32.9049,32.7406,32.858,149053.0
2015-11-02 09:50:00,42.01,42.03,41.92,41.94,142492.0,32.8658,32.8815,32.7954,32.811,142492.0
2015-11-02 10:00:00,41.95,42.03,41.9,41.98,120509.0,32.8189,32.8815,32.7797,32.8423,120509.0
2015-11-02 10:10:00,41.99,42.0,41.89,41.91,102737.0,32.8502,32.858,32.7719,32.7876,102737.0
2015-11-02 10:20:00,41.91,41.91,41.82,41.86,265578.0,32.7876,32.7876,32.7172,32.7485,265578.0
2015-11-02 10:30:00,41.86,41.87,41.82,41.86,132090.0,32.7485,32.7563,32.7172,32.7485,132090.0
2015-11-02 10:40:00,41.86,41.92,41.84,41.89,167913.0,32.7485,32.7954,32.7328,32.7719,167913.0
2015-11-02 10:50:00,41.89,41.94,41.87,41.9,120386.0,32.7719,32.811,32.7563,32.7797,120386.0
2015-11-02 11:00:00,41.9,42.05,41.88,42.03,210524.0,32.7797,32.8971,32.7641,32.8815,210524.0
2015-11-02 11:10:00,42.03,42.04,41.92,41.93,137677.0,32.8815,32.8893,32.7954,32.8032,137677.0
2015-11-02 11:20:00,41.93,41.98,41.91,41.95,53149.0,32.8032,32.8423,32.7876,32.8189,53149.0
2015-11-02 11:30:00,41.95,41.98,41.89,41.9,52093.0,32.8189,32.8423,32.7719,32.7797,52093.0
2015-11-02 11:40:00,41.9,41.93,41.88,41.89,59997.0,32.7797,32.8032,32.7641,32.7719,59997.0
2015-11-02 11:50:00,41.88,41.92,41.88,41.91,49075.0,32.7641,32.7954,32.7641,32.7876,49075.0
2015-11-02 12:00:00,41.91,41.93,41.88,41.89,48914.0,32.7876,32.8032,32.7641,32.7719,48914.0
2015-11-02 12:10:00,41.88,41.91,41.87,41.91,72237.0,32.7641,32.7876,32.7563,32.7876,72237.0
2015-11-02 12:20:00,41.91,41.98,41.9,41.97,43268.0,32.7876,32.8423,32.7797,32.8345,43268.0
2015-11-02 12:30:00,41.98,41.99,41.94,41.99,36137.0,32.8423,32.8502,32.811,32.8502,36137.0
2015-11-02 12:40:00,41.99,42.0,41.96,41.97,29261.0,32.8502,32.858,32.8267,32.8345,29261.0
2015-11-02 12:50:00,41.97,41.99,41.94,41.99,126652.0,32.8345,32.8502,32.811,32.8502,126652.0
2015-11-02 13:00:00,41.98,42.03,41.98,42.0,45970.0,32.8423,32.8815,32.8423,32.858,45970.0
2015-11-02 13:10:00,42.0,42.01,41.91,41.92,84728.0,32.858,32.8658,32.7876,32.7954,84728.0
2015-11-02 13:20:00,41.92,41.96,41.91,41.93,43786.0,32.7954,32.8267,32.7876,32.8032,43786.0
2015-11-02 13:30:00,41.93,41.95,41.91,41.94,36387.0,32.8032,32.8189,32.7876,32.811,36387.0
2015-11-02 13:40:00,41.94,41.94,41.89,41.91,39428.0,32.811,32.811,32.7719,32.7876,39428.0
2015-11-02 13:50:00,41.9,41.95,41.9,41.95,50791.0,32.7797,32.8189,32.7797,32.8189,50791.0
2015-11-02 14:00:00,41.95,42.03,41.95,42.02,102093.0,32.8189,32.8815,32.8189,32.8736,102093.0
2015-11-02 14:10:00,42.02,42.06,42.01,42.04,45543.0,32.8736,32.9049,32.8658,32.8893,45543.0
2015-11-02 14:20:00,42.05,42.09,42.05,42.08,67322.0,32.8971,32.9284,32.8971,32.9206,67322.0
2015-11-02 14:30:00,42.08,42.11,42.06,42.11,128296.0,32.9206,32.944,32.9049,32.944,128296.0
2015-11-02 14:40:00,42.11,42.14,42.1,42.14,117901.0,32.944,32.9675,32.9362,32.9675,117901.0
2015-11-02 14:50:00,42.13,42.28,42.12,42.27,101315.0,32.9597,33.077,32.9519,33.0692,101315.0
2015-11-02 15:00:00,42.27,42.29,42.25,42.26,238059.0,33.0692,33.0849,33.0536,33.0614,238059.0
2015-11-02 15:10:00,42.27,42.28,42.23,42.27,161474.0,33.0692,33.077,33.0379,33.0692,161474.0
2015-11-02 15:20:00,42.27,42.35,42.25,42.34,146455.0,33.0692,33.1318,33.0536,33.124,146455.0
2015-11-02 15:30:00,42.34,42.36,42.25,42.27,144078.0,33.124,33.1396,33.0536,33.0692,144078.0
2015-11-02 15:40:00,42.27,42.31,42.22,42.23,261774.0,33.0692,33.1005,33.0301,33.0379,261774.0
2015-11-02 15:50:00,42.23,42.28,42.22,42.24,504402.0,33.0379,33.077,33.0301,33.0457,504402.0
2015-11-03 09:30:00,42.09,42.33,41.96,42.13,120672.0,32.9284,33.1162,32.8267,32.9597,120672.0
2015-11-03 09:40:00,42.13,42.35,42.11,42.23,90282.0,32.9597,33.1318,32.944,33.0379,90282.0
2015-11-03 09:50:00,42.23,42.31,42.22,42.29,126211.0,33.0379,33.1005,33.0301,33.0849,126211.0
2015-11-03 10:00:00,42.29,42.41,42.29,42.34,137527.0,33.0849,33.1787,33.0849,33.124,137527.0
2015-11-03 10:10:00,42.34,42.44,42.32,42.44,78952.0,33.124,33.2022,33.1083,33.2022,78952.0
2015-11-03 10:20:00,42.44,42.44,42.29,42.32,111643.0,33.2022,33.2022,33.0849,33.1083,111643.0
2015-11-03 10:30:00,42.31,42.42,42.3,42.33,101296.0,33.1005,33.1866,33.0927,33.1162,101296.0
2015-11-03 10:40:00,42.33,42.36,42.29,42.32,73192.0,33.1162,33.1396,33.0849,33.1083,73192.0
2015-11-03 10:50:00,42.31,42.34,42.28,42.3,145759.0,33.1005,33.124,33.077,33.0927,145759.0
2015-11-03 11:00:00,42.3,42.35,42.29,42.33,113607.0,33.0927,33.1318,33.0849,33.1162,113607.0
2015-11-03 11:10:00,42.33,42.35,42.3,42.34,72991.0,33.1162,33.1318,33.0927,33.124,72991.0
2015-11-03 11:20:00,42.34,42.34,42.29,42.3,248230.0,33.124,33.124,33.0849,33.0927,248230.0
2015-11-03 11:30:00,42.3,42.42,42.28,42.41,305215.0,33.0927,33.1866,33.077,33.1787,305215.0
2015-11-03 11:40:00,42.41,42.58,42.41,42.57,210852.0,33.1787,33.3117,33.1787,33.3039,210852.0
2015-11-03 11:50:00,42.57,42.61,42.53,42.58,173099.0,33.3039,33.3352,33.2726,33.3117,173099.0
2015-11-03 12:00:00,42.57,42.59,42.51,42.55,91032.0,33.3039,33.3196,33.257,33.2883,91032.0
2015-11-03 12:10:00,42.55,42.55,42.5,42.51,82510.0,33.2883,33.2883,33.2491,33.257,82510.0
2015-11-03 12:20:00,42.5,42.57,42.5,42.56,65933.0,33.2491,33.3039,33.2491,33.2961,65933.0
2015-11-03 12:30:00,42.57,42.58,42.53,42.56,45582.0,33.3039,33.3117,33.2726,33.2961,45582.0
2015-11-03 12:40:00,42.55,42.58,42.53,42.56,41807.0,33.2883,33.3117,33.2726,33.2961,41807.0
2015-11-03 12:50:00,42.56,42.62,42.56,42.57,77182.0,33.2961,33.343,33.2961,33.3039,77182.0
2015-11-03 13:00:00,42.57,42.6,42.55,42.56,50428.0,33.3039,33.3274,33.2883,33.2961,50428.0
2015-11-03 13:10:00,42.56,42.62,42.56,42.6,240158.0,33.2961,33.343,33.2961,33.3274,240158.0
2015-11-03 13:20:00,42.6,42.62,42.56,42.59,104406.0,33.3274,33.343,33.2961,33.3196,104406.0
2015-11-03 13:30:00,42.58,42.63,42.51,42.63,87178.0,33.3117,33.3509,33.257,33.3509,87178.0
2015-11-03 13:40:00,42.63,42.64,42.59,42.64,72038.0,33.3509,33.3587,33.3196,33.3587,72038.0
2015-11-03 13:50:00,42.64,42.66,42.61,42.66,44681.0,33.3587,33.3743,33.3352,33.3743,44681.0
2015-11-03 14:00:00,42.65,42.78,42.64,42.78,112091.0,33.3665,33.4682,33.3587,33.4682,112091.0
2015-11-03 14:10:00,42.77,42.84,42.74,42.77,183201.0,33.4604,33.5151,33.4369,33.4604,183201.0
2015-11-03 14:20:00,42.77,42.87,42.75,42.85,117732.0,33.4604,33.5386,33.4447,33.523,117732.0
2015-11-03 14:30:00,42.85,42.87,42.8,42.81,87816.0,33.523,33.5386,33.4838,33.4917,87816.0
2015-11-03 14:40:00,42.8,42.81,42.72,42.75,181466.0,33.4838,33.4917,33.4213,33.4447,181466.0
2015-11-03 14:50:00,42.75,42.81,42.75,42.79,93356.0,33.4447,33.4917,33.4447,33.476,93356.0
2015-11-03 15:00:00,42.8,42.82,42.74,42.8,131378.0,33.4838,33.4995,33.4369,33.4838,131378.0
2015-11-03 15:10:00,42.8,42.84,42.76,42.8,115373.0,33.4838,33.5151,33.4526,33.4838,115373.0
2015-11-03 15:20:00,42.8,42.8,42.7,42.75,131534.0,33.4838,33.4838,33.4056,33.4447,131534.0
2015-11-03 15:30:00,42.74,42.78,42.7,42.74,284004.0,33.4369,33.4682,33.4056,33.4369,284004.0
2015-11-03 15:40:00,42.74,42.74,42.62,42.63,281672.0,33.4369,33.4369,33.343,33.3509,281672.0
2015-11-03 15:50:00,42.63,42.66,42.61,42.65,400132.0,33.3509,33.3743,33.3352,33.3665,400132.0
2015-11-04 09:30:00,42.66,42.81,42.58,42.73,119238.0,33.3743,33.4917,33.3117,33.4291,119238.0
2015-11-04 09:40:00,42.74,42.74,42.6,42.64,113024.0,33.4369,33.4369,33.3274,33.3587,113024.0
2015-11-04 09:50:00,42.65,42.65,42.49,42.62,97398.0,33.3665,33.3665,33.2413,33.343,97398.0
2015-11-04 10:00:00,42.63,42.68,42.53,42.68,101117.0,33.3509,33.39,33.2726,33.39,101117.0
2015-11-04 10:10:00,42.68,42.68,42.56,42.66,48685.0,33.39,33.39,33.2961,33.3743,48685.0
2015-11-04 10:20:00,42.66,42.66,42.58,42.6,36015.0,33.3743,33.3743,33.3117,33.3274,36015.0
2015-11-04 10:30:00,42.6,42.66,42.55,42.56,70822.0,33.3274,33.3743,33.2883,33.2961,70822.0
2015-11-04 10:40:00,42.56,42.75,42.55,42.75,66027.0,33.2961,33.4447,33.2883,33.4447,66027.0
2015-11-04 10:50:00,42.75,42.78,42.7,42.74,68691.0,33.4447,33.4682,33.4056,33.4369,68691.0
2015-11-04 11:00:00,42.74,42.78,42.69,42.71,145993.0,33.4369,33.4682,33.3978,33.4134,145993.0
2015-11-04 11:10:00,42.72,42.73,42.65,42.7,108355.0,33.4213,33.4291,33.3665,33.4056,108355.0
2015-11-04 11:20:00,42.7,42.75,42.67,42.7,75089.0,33.4056,33.4447,33.3821,33.4056,75089.0
2015-11-04 11:30:00,42.7,42.72,42.6,42.69,45564.0,33.4056,33.4213,33.3274,33.3978,45564.0
2015-11-04 11:40:00,42.69,42.8,42.64,42.79,104265.0,33.3978,33.4838,33.3587,33.476,104265.0
2015-11-04 11:50:00,42.79,42.79,42.74,42.79,63122.0,33.476,33.476,33.4369,33.476,63122.0
2015-11-04 12:00:00,42.78,42.91,42.74,42.89,61745.0,33.4682,33.5699,33.4369,33.5543,61745.0
2015-11-04 12:10:00,42.88,42.9,42.82,42.84,93817.0,33.5464,33.5621,33.4995,33.5151,93817.0
2015-11-04 12:20:00,42.84,42.87,42.81,42.83,61958.0,33.5151,33.5386,33.4917,33.5073,61958.0
2015-11-04 12:30:00,42.83,42.86,42.76,42.8,78125.0,33.5073,33.5308,33.4526,33.4838,78125.0
2015-11-04 12:40:00,42.8,42.86,42.77,42.83,50934.0,33.4838,33.5308,33.4604,33.5073,50934.0
2015-11-04 12:50:00,42.82,42.86,42.79,42.86,51273.0,33.4995,33.5308,33.476,33.5308,51273.0
2015-11-04 13:00:00,42.87,42.88,42.71,42.71,65818.0,33.5386,33.5464,33.4134,33.4134,65818.0
2015-11-04 13:10:00,42.71,42.77,42.69,42.7,51056.0,33.4134,33.4604,33.3978,33.4056,51056.0
2015-11-04 13:20:00,42.7,42.75,42.66,42.74,66286.0,33.4056,33.4447,33.3743,33.4369,66286.0
2015-11-04 13:30:00,42.74,42.75,42.71,42.72,37584.0,33.4369,33.4447,33.4134,33.4213,37584.0
2015-11-04 13:40:00,42.72,42.72,42.62,42.66,58331.0,33.4213,33.4213,33.343,33.3743,58331.0
2015-11-04 13:50:00,42.66,42.77,42.66,42.75,42298.0,33.3743,33.4604,33.3743,33.4447,42298.0
2015-11-04 14:00:00,42.76,42.79,42.72,42.78,41193.0,33.4526,33.476,33.4213,33.4682,41193.0
2015-11-04 14:10:00,42.79,42.84,42.79,42.82,58852.0,33.476,33.5151,33.476,33.4995,58852.0
2015-11-04 14:20:00,42.82,42.82,42.72,42.75,58637.0,33.4995,33.4995,33.4213,33.4447,58637.0
2015-11-04 14:30:00,42.75,42.83,42.74,42.8,166559.0,33.4447,33.5073,33.4369,33.4838,166559.0
2015-11-04 14:40:00,42.8,42.83,42.76,42.77,88446.0,33.4838,33.5073,33.4526,33.4604,88446.0
2015-11-04 14:50:00,42.77,42.78,42.74,42.76,49663.0,33.4604,33.4682,33.4369,33.4526,49663.0
2015-11-04 15:00:00,42.76,42.77,42.64,42.64,65602.0,33.4526,33.4604,33.3587,33.3587,65602.0
2015-11-04 15:10:00,42.64,42.65,42.59,42.63,88668.0,33.3587,33.3665,33.3196,33.3509,88668.0
2015-11-04 15:20:00,42.62,42.69,42.61,42.64,104955.0,33.343,33.3978,33.3352,33.3587,104955.0
2015-11-04 15:30:00,42.64,42.66,42.55,42.59,144222.0,33.3587,33.3743,33.2883,33.3196,144222.0
2015-11-04 15:40:00,42.58,42.6,42.49,42.55,253525.0,33.3117,33.3274,33.2413,33.2883,253525.0
2015-11-04 15:50:00,42.56,42.6,42.5,42.59,236356.0,33.2961,33.3274,33.2491,33.3196,236356.0
2015-11-05 09:30:00,42.73,42.89,42.41,42.77,169679.0,33.4291,33.5543,33.1787,33.4604,169679.0
2015-11-05 09:40:00,42.77,42.94,42.76,42.9,244550.0,33.4604,33.5934,33.4526,33.5621,244550.0
2015-11-05 09:50:00,42.91,43.15,42.9,43.14,353637.0,33.5699,33.7577,33.5621,33.7498,353637.0
2015-11-05 10:00:00,43.13,43.19,43.08,43.08,118519.0,33.742,33.789,33.7029,33.7029,118519.0
2015-11-05 10:10:00,43.08,43.17,42.94,42.99,117263.0,33.7029,33.7733,33.5934,33.6325,117263.0
2015-11-05 10:20:00,42.99,43.04,42.88,42.91,134350.0,33.6325,33.6716,33.5464,33.5699,134350.0
2015-11-05 10:30:00,42.9,42.93,42.79,42.88,156129.0,33.5621,33.5856,33.476,33.5464,156129.0
2015-11-05 10:40:00,42.88,42.95,42.83,42.88,99590.0,33.5464,33.6012,33.5073,33.5464,99590.0
2015-11-05 10:50:00,42.88,42.99,42.88,42.97,71733.0,33.5464,33.6325,33.5464,33.6168,71733.0
2015-11-05 11:00:00,42.97,43.02,42.96,42.99,319870.0,33.6168,33.656,33.609,33.6325,319870.0
2015-11-05 11:10:00,42.99,43.1,42.99,43.06,105328.0,33.6325,33.7185,33.6325,33.6873,105328.0
2015-11-05 11:20:00,43.07,43.11,43.04,43.06,72109.0,33.6951,33.7264,33.6716,33.6873,72109.0
2015-11-05 11:30:00,43.05,43.09,43.02,43.09,57709.0,33.6794,33.7107,33.656,33.7107,57709.0
2015-11-05 11:40:00,43.09,43.19,43.08,43.12,100656.0,33.7107,33.789,33.7029,33.7342,100656.0
2015-11-05 11:50:00,43.11,43.24,43.11,43.21,128758.0,33.7264,33.8281,33.7264,33.8046,128758.0
2015-11-05 12:00:00,43.22,43.22,43.15,43.16,85493.0,33.8124,33.8124,33.7577,33.7655,85493.0
2015-11-05 12:10:00,43.17,43.17,43.11,43.14,57941.0,33.7733,33.7733,33.7264,33.7498,57941.0
2015-11-05 12:20:00,43.15,43.25,43.14,43.24,63618.0,33.7577,33.8359,33.7498,33.8281,63618.0
2015-11-05 12:30:00,43.24,43.32,43.23,43.31,92404.0,33.8281,33.8907,33.8203,33.8828,92404.0
2015-11-05 12:40:00,43.3,43.38,43.29,43.31,109591.0,33.875,33.9376,33.8672,33.8828,109591.0
2015-11-05 12:50:00,43.31,43.32,43.27,43.3,67703.0,33.8828,33.8907,33.8515,33.875,67703.0
2015-11-05 13:00:00,43.31,43.32,43.25,43.25,89130.0,33.8828,33.8907,33.8359,33.8359,89130.0
2015-11-05 13:10:00,43.26,43.31,43.25,43.26,84831.0,33.8437,33.8828,33.8359,33.8437,84831.0
2015-11-05 13:20:00,43.26,43.27,43.18,43.21,88906.0,33.8437,33.8515,33.7811,33.8046,88906.0
2015-11-05 13:30:00,43.2,43.34,43.2,43.33,81314.0,33.7968,33.9063,33.7968,33.8985,81314.0
2015-11-05 13:40:00,43.33,43.36,43.29,43.36,62308.0,33.8985,33.922,33.8672,33.922,62308.0
2015-11-05 13:50:00,43.35,43.43,43.32,43.38,93573.0,33.9141,33.9767,33.8907,33.9376,93573.0
2015-11-05 14:00:00,43.37,43.43,43.36,43.37,98777.0,33.9298,33.9767,33.922,33.9298,98777.0
2015-11-05 14:10:00,43.37,43.4,43.34,43.34,132299.0,33.9298,33.9532,33.9063,33.9063,132299.0
2015-11-05 14:20:00,43.34,43.35,43.27,43.32,114711.0,33.9063,33.9141,33.8515,33.8907,114711.0
2015-11-05 14:30:00,43.32,43.32,43.26,43.29,133578.0,33.8907,33.8907,33.8437,33.8672,133578.0
2015-11-05 14:40:00,43.29,43.34,43.28,43.29,63231.0,33.8672,33.9063,33.8594,33.8672,63231.0
2015-11-05 14:50:00,43.29,43.34,43.24,43.27,141622.0,33.8672,33.9063,33.8281,33.8515,141622.0
2015-11-05 15:00:00,43.28,43.29,43.24,43.29,102241.0,33.8594,33.8672,33.8281,33.8672,102241.0
2015-11-05 15:10:00,43.29,43.32,43.23,43.3,105735.0,33.8672,33.8907,33.8203,33.875,105735.0
2015-11-05 15:20:00,43.3,43.41,43.29,43.4,350037.0,33.875,33.9611,33.8672,33.9532,350037.0
2015-11-05 15:30:00,43.4,43.4,43.32,43.38,251170.0,33.9532,33.9532,33.8907,33.9376,251170.0
2015-11-05 15:40:00,43.38,43.42,43.31,43.33,338718.0,33.9376,33.9689,33.8828,33.8985,338718.0
2015-11-05 15:50:00,43.33,43.36,43.29,43.3,411332.0,33.8985,33.922,33.8672,33.875,411332.0
2015-11-06 09:30:00,44.15,44.73,44.08,44.59,458380.0,34.54,34.9938,34.4852,34.8842,458380.0
2015-11-06 09:40:00,44.58,44.59,44.51,44.54,348555.0,34.8764,34.8842,34.8216,34.8451,348555.0
2015-11-06 09:50:00,44.54,44.56,44.13,44.17,758339.0,34.8451,34.8608,34.5244,34.5556,758339.0
2015-11-06 10:00:00,44.16,44.19,43.93,44.04,249544.0,34.5478,34.5713,34.3679,34.4539,249544.0
2015-11-06 10:10:00,44.03,44.11,43.97,44.1,266836.0,34.4461,34.5087,34.3992,34.5009,266836.0
2015-11-06 10:20:00,44.09,44.09,43.84,43.93,217595.0,34.4931,34.4931,34.2975,34.3679,217595.0
2015-11-06 10:30:00,43.93,44.2,43.92,44.14,130574.0,34.3679,34.5791,34.3601,34.5322,130574.0
2015-11-06 10:40:00,44.14,44.3,44.11,44.12,117050.0,34.5322,34.6573,34.5087,34.5165,117050.0
2015-11-06 10:50:00,44.11,44.19,44.09,44.18,207032.0,34.5087,34.5713,34.4931,34.5635,207032.0
2015-11-06 11:00:00,44.18,44.18,44.02,44.12,104636.0,34.5635,34.5635,34.4383,34.5165,104636.0
2015-11-06 11:10:00,44.12,44.21,44.11,44.12,86775.0,34.5165,34.5869,34.5087,34.5165,86775.0
2015-11-06 11:20:00,44.12,44.19,44.03,44.07,110494.0,34.5165,34.5713,34.4461,34.4774,110494.0
2015-11-06 11:30:00,44.07,44.12,44.06,44.06,111712.0,34.4774,34.5165,34.4696,34.4696,111712.0
2015-11-06 11:40:00,44.07,44.16,44.04,44.11,66221.0,34.4774,34.5478,34.4539,34.5087,66221.0
2015-11-06 11:50:00,44.09,44.12,44.03,44.07,121111.0,34.4931,34.5165,34.4461,34.4774,121111.0
2015-11-06 12:00:00,44.06,44.15,44.06,44.11,64735.0,34.4696,34.54,34.4696,34.5087,64735.0
2015-11-06 12:10:00,44.11,44.14,44.04,44.07,91075.0,34.5087,34.5322,34.4539,34.4774,91075.0
2015-11-06 12:20:00,44.07,44.08,44.0,44.02,103736.0,34.4774,34.4852,34.4226,34.4383,103736.0
2015-11-06 12:30:00,44.02,44.03,43.9,44.01,83724.0,34.4383,34.4461,34.3444,34.4305,83724.0
2015-11-06 12:40:00,44.02,44.13,43.99,44.04,142473.0,34.4383,34.5244,34.4148,34.4539,142473.0
2015-11-06 12:50:00,44.04,44.09,43.99,44.04,47041.0,34.4539,34.4931,34.4148,34.4539,47041.0
2015-11-06 13:00:00,44.05,44.09,44.03,44.07,35091.0,34.4618,34.4931,34.4461,34.4774,35091.0
2015-11-06 13:10:00,44.07,44.11,44.06,44.08,25704.0,34.4774,34.5087,34.4696,34.4852,25704.0
2015-11-06 13:20:00,44.09,44.14,44.05,44.05,42589.0,34.4931,34.5322,34.4618,34.4618,42589.0
2015-11-06 13:30:00,44.05,44.12,44.04,44.12,68423.0,34.4618,34.5165,34.4539,34.5165,68423.0
2015-11-06 13:40:00,44.12,44.18,44.1,44.18,61363.0,34.5165,34.5635,34.5009,34.5635,61363.0
2015-11-06 13:50:00,44.18,44.25,44.17,44.22,90593.0,34.5635,34.6182,34.5556,34.5948,90593.0
2015-11-06 14:00:00,44.22,44.3,44.17,44.3,108280.0,34.5948,34.6573,34.5556,34.6573,108280.0
2015-11-06 14:10:00,44.3,44.32,44.2,44.21,93694.0,34.6573,34.673,34.5791,34.5869,93694.0
2015-11-06 14:20:00,44.22,44.28,44.16,44.24,65876.0,34.5948,34.6417,34.5478,34.6104,65876.0
2015-11-06 14:30:00,44.23,44.27,44.14,44.17,90432.0,34.6026,34.6339,34.5322,34.5556,90432.0
2015-11-06 14:40:00,44.17,44.21,44.14,44.2,75238.0,34.5556,34.5869,34.5322,34.5791,75238.0
2015-11-06 14:50:00,44.2,44.24,44.17,44.23,88695.0,34.5791,34.6104,34.5556,34.6026,88695.0
2015-11-06 15:00:00,44.22,44.27,44.2,44.25,76242.0,34.5948,34.6339,34.5791,34.6182,76242.0
2015-11-06 15:10:00,44.25,44.25,44.2,44.23,71097.0,34.6182,34.6182,34.5791,34.6026,71097.0
2015-11-06 15:20:00,44.22,44.27,44.17,44.18,137224.0,34.5948,34.6339,34.5556,34.5635,137224.0
2015-11-06 15:30:00,44.19,44.2,44.11,44.15,159832.0,34.5713,34.5791,34.5087,34.54,159832.0
2015-11-06 15:40:00,44.14,44.14,44.09,44.11,153766.0,34.5322,34.5322,34.4931,34.5087,153766.0
2015-11-06 15:50:00,44.12,44.19,44.11,44.19,294498.0,34.5165,34.5713,34.5087,34.5713,294498.0
2015-11-09 09:30:00,44.32,44.34,44.2,44.3,141194.0,34.673,34.6886,34.5791,34.6573,141194.0
2015-11-09 09:40:00,44.3,44.3,44.07,44.14,249172.0,34.6573,34.6573,34.4774,34.5322,249172.0
2015-11-09 09:50:00,44.14,44.2,44.04,44.08,127814.0,34.5322,34.5791,34.4539,34.4852,127814.0
2015-11-09 10:00:00,44.08,44.3,44.07,44.18,321552.0,34.4852,34.6573,34.4774,34.5635,321552.0
2015-11-09 10:10:00,44.18,44.18,44.02,44.02,113684.0,34.5635,34.5635,34.4383,34.4383,113684.0
2015-11-09 10:20:00,44.02,44.03,43.88,43.92,176140.0,34.4383,34.4461,34.3288,34.3601,176140.0
2015-11-09 10:30:00,43.92,43.99,43.85,43.98,111735.0,34.3601,34.4148,34.3053,34.407,111735.0
2015-11-09 10:40:00,43.97,44.01,43.91,44.0,116681.0,34.3992,34.4305,34.3522,34.4226,116681.0
2015-11-09 10:50:00,44.0,44.05,43.94,44.04,75303.0,34.4226,34.4618,34.3757,34.4539,75303.0
2015-11-09 11:00:00,44.03,44.03,43.94,43.96,163234.0,34.4461,34.4461,34.3757,34.3914,163234.0
2015-11-09 11:10:00,43.96,44.06,43.95,44.06,111313.0,34.3914,34.4696,34.3835,34.4696,111313.0
2015-11-09 11:20:00,44.05,44.09,43.89,43.9,64334.0,34.4618,34.4931,34.3366,34.3444,64334.0
2015-11-09 11:30:00,43.9,43.95,43.85,43.88,92302.0,34.3444,34.3835,34.3053,34.3288,92302.0
2015-11-09 11:40:00,43.88,43.93,43.81,43.84,143736.0,34.3288,34.3679,34.274,34.2975,143736.0
2015-11-09 11:50:00,43.84,43.85,43.78,43.78,36838.0,34.2975,34.3053,34.2505,34.2505,36838.0
2015-11-09 12:00:00,43.77,43.85,43.68,43.84,93470.0,34.2427,34.3053,34.1723,34.2975,93470.0
2015-11-09 12:10:00,43.84,43.85,43.76,43.79,103906.0,34.2975,34.3053,34.2349,34.2584,103906.0
2015-11-09 12:20:00,43.79,43.8,43.76,43.76,42547.0,34.2584,34.2662,34.2349,34.2349,42547.0
2015-11-09 12:30:00,43.76,43.76,43.68,43.69,43963.0,34.2349,34.2349,34.1723,34.1801,43963.0
2015-11-09 12:40:00,43.7,43.83,43.7,43.8,52997.0,34.1879,34.2897,34.1879,34.2662,52997.0
2015-11-09 12:50:00,43.8,43.88,43.75,43.85,81854.0,34.2662,34.3288,34.2271,34.3053,81854.0
2015-11-09 13:00:00,43.85,43.88,43.78,43.8,44391.0,34.3053,34.3288,34.2505,34.2662,44391.0
2015-11-09 13:10:00,43.8,43.81,43.71,43.75,58429.0,34.2662,34.274,34.1958,34.2271,58429.0
2015-11-09 13:20:00,43.74,43.82,43.73,43.79,31708.0,34.2192,34.2818,34.2114,34.2584,31708.0
2015-11-09 13:30:00,43.79,43.8,43.74,43.78,32962.0,34.2584,34.2662,34.2192,34.2505,32962.0
2015-11-09 13:40:00,43.78,43.78,43.69,43.7,32817.0,34.2505,34.2505,34.1801,34.1879,32817.0
2015-11-09 13:50:00,43.7,43.7,43.65,43.69,65279.0,34.1879,34.1879,34.1488,34.1801,65279.0
2015-11-09 14:00:00,43.68,43.77,43.65,43.76,37919.0,34.1723,34.2427,34.1488,34.2349,37919.0
2015-11-09 14:10:00,43.76,43.78,43.69,43.72,55074.0,34.2349,34.2505,34.1801,34.2036,55074.0
2015-11-09 14:20:00,43.73,43.77,43.69,43.71,89079.0,34.2114,34.2427,34.1801,34.1958,89079.0
2015-11-09 14:30:00,43.71,43.78,43.64,43.65,67161.0,34.1958,34.2505,34.141,34.1488,67161.0
2015-11-09 14:40:00,43.64,43.66,43.56,43.58,70196.0,34.141,34.1567,34.0784,34.0941,70196.0
2015-11-09 14:50:00,43.59,43.67,43.58,43.63,116579.0,34.1019,34.1645,34.0941,34.1332,116579.0
2015-11-09 15:00:00,43.63,43.64,43.52,43.54,110358.0,34.1332,34.141,34.0471,34.0628,110358.0
2015-11-09 15:10:00,43.53,43.6,43.51,43.57,164311.0,34.055,34.1097,34.0393,34.0862,164311.0
2015-11-09 15:20:00,43.57,43.62,43.51,43.56,211061.0,34.0862,34.1254,34.0393,34.0784,211061.0
2015-11-09 15:30:00,43.57,43.72,43.56,43.71,151267.0,34.0862,34.2036,34.0784,34.1958,151267.0
2015-11-09 15:40:00,43.71,43.81,43.71,43.81,170185.0,34.1958,34.274,34.1958,34.274,170185.0
2015-11-09 15:50:00,43.8,43.81,43.65,43.69,439237.0,34.2662,34.274,34.1488,34.1801,439237.0
2015-11-10 09:30:00,43.62,43.99,43.62,43.9,262140.0,34.1254,34.4148,34.1254,34.3444,262140.0
2015-11-10 09:40:00,43.9,43.92,43.67,43.72,218158.0,34.3444,34.3601,34.1645,34.2036,218158.0
2015-11-10 09:50:00,43.72,43.77,43.55,43.73,153243.0,34.2036,34.2427,34.0706,34.2114,153243.0
2015-11-10 10:00:00,43.72,43.73,43.49,43.51,94088.0,34.2036,34.2114,34.0237,34.0393,94088.0
2015-11-10 10:10:00,43.51,43.51,43.37,43.37,57875.0,34.0393,34.0393,33.9298,33.9298,57875.0
2015-11-10 10:20:00,43.37,43.41,43.32,43.39,109294.0,33.9298,33.9611,33.8907,33.9454,109294.0
2015-11-10 10:30:00,43.4,43.56,43.39,43.54,250366.0,33.9532,34.0784,33.9454,34.0628,250366.0
2015-11-10 10:40:00,43.54,43.6,43.52,43.6,156715.0,34.0628,34.1097,34.0471,34.1097,156715.0
2015-11-10 10:50:00,43.6,43.7,43.58,43.7,84451.0,34.1097,34.1879,34.0941,34.1879,84451.0
2015-11-10 11:00:00,43.69,43.75,43.68,43.69,73384.0,34.1801,34.2271,34.1723,34.1801,73384.0
2015-11-10 11:10:00,43.68,43.72,43.61,43.69,118034.0,34.1723,34.2036,34.1175,34.1801,118034.0
2015-11-10 11:20:00,43.68,43.7,43.54,43.56,64949.0,34.1723,34.1879,34.0628,34.0784,64949.0
2015-11-10 11:30:00,43.57,43.63,43.54,43.54,57335.0,34.0862,34.1332,34.0628,34.0628,57335.0
2015-11-10 11:40:00,43.55,43.64,43.52,43.61,75439.0,34.0706,34.141,34.0471,34.1175,75439.0
2015-11-10 11:50:00,43.61,43.62,43.55,43.61,42151.0,34.1175,34.1254,34.0706,34.1175,42151.0
2015-11-10 12:00:00,43.6,43.65,43.6,43.62,80980.0,34.1097,34.1488,34.1097,34.1254,80980.0
2015-11-10 12:10:00,43.63,43.67,43.6,43.66,63052.0,34.1332,34.1645,34.1097,34.1567,63052.0
2015-11-10 12:20:00,43.66,43.67,43.55,43.55,73355.0,34.1567,34.1645,34.0706,34.0706,73355.0
2015-11-10 12:30:00,43.55,43.55,43.47,43.52,57102.0,34.0706,34.0706,34.008,34.0471,57102.0
2015-11-10 12:40:00,43.52,43.55,43.49,43.55,35549.0,34.0471,34.0706,34.0237,34.0706,35549.0
2015-11-10 12:50:00,43.56,43.59,43.53,43.54,38112.0,34.0784,34.1019,34.055,34.0628,38112.0
2015-11-10 13:00:00,43.54,43.55,43.42,43.46,110075.0,34.0628,34.0706,33.9689,34.0002,110075.0
2015-11-10 13:10:00,43.46,43.52,43.45,43.45,46401.0,34.0002,34.0471,33.9924,33.9924,46401.0
2015-11-10 13:20:00,43.45,43.49,43.42,43.48,43811.0,33.9924,34.0237,33.9689,34.0158,43811.0
2015-11-10 13:30:00,43.49,43.5,43.45,43.47,55185.0,34.0237,34.0315,33.9924,34.008,55185.0
2015-11-10 13:40:00,43.48,43.61,43.47,43.61,86222.0,34.0158,34.1175,34.008,34.1175,86222.0
2015-11-10 13:50:00,43.61,43.68,43.61,43.67,55118.0,34.1175,34.1723,34.1175,34.1645,55118.0
2015-11-10 14:00:00,43.67,43.7,43.65,43.65,84865.0,34.1645,34.1879,34.1488,34.1488,84865.0
2015-11-10 14:10:00,43.65,43.68,43.55,43.55,131238.0,34.1488,34.1723,34.0706,34.0706,131238.0
2015-11-10 14:20:00,43.55,43.6,43.54,43.56,61248.0,34.0706,34.1097,34.0628,34.0784,61248.0
2015-11-10 14:30:00,43.56,43.62,43.55,43.61,66414.0,34.0784,34.1254,34.0706,34.1175,66414.0
2015-11-10 14:40:00,43.61,43.73,43.61,43.73,120543.0,34.1175,34.2114,34.1175,34.2114,120543.0
2015-11-10 14:50:00,43.73,43.75,43.64,43.64,144331.0,34.2114,34.2271,34.141,34.141,144331.0
2015-11-10 15:00:00,43.64,43.66,43.61,43.65,118396.0,34.141,34.1567,34.1175,34.1488,118396.0
2015-11-10 15:10:00,43.66,43.66,43.6,43.62,99149.0,34.1567,34.1567,34.1097,34.1254,99149.0
2015-11-10 15:20:00,43.61,43.62,43.56,43.59,123702.0,34.1175,34.1254,34.0784,34.1019,123702.0
2015-11-10 15:30:00,43.58,43.65,43.57,43.59,169603.0,34.0941,34.1488,34.0862,34.1019,169603.0
2015-11-10 15:40:00,43.58,43.65,43.58,43.6,215023.0,34.0941,34.1488,34.0941,34.1097,215023.0
2015-11-10 15:50:00,43.6,43.65,43.55,43.65,321305.0,34.1097,34.1488,34.0706,34.1488,321305.0
2015-11-11 09:30:00,43.88,44.0,43.69,44.0,239063.0,34.3288,34.4226,34.1801,34.4226,239063.0
2015-11-11 09:40:00,43.99,44.02,43.89,43.94,202329.0,34.4148,34.4383,34.3366,34.3757,202329.0
2015-11-11 09:50:00,43.94,44.09,43.92,44.03,157180.0,34.3757,34.4931,34.3601,34.4461,157180.0
2015-11-11 10:00:00,44.03,44.05,43.89,43.89,75560.0,34.4461,34.4618,34.3366,34.3366,75560.0
2015-11-11 10:10:00,43.89,43.9,43.83,43.89,101230.0,34.3366,34.3444,34.2897,34.3366,101230.0
2015-11-11 10:20:00,43.89,43.89,43.78,43.83,99544.0,34.3366,34.3366,34.2505,34.2897,99544.0
2015-11-11 10:30:00,43.84,43.94,43.83,43.86,115213.0,34.2975,34.3757,34.2897,34.3131,115213.0
2015-11-11 10:40:00,43.85,43.92,43.81,43.89,394192.0,34.3053,34.3601,34.274,34.3366,394192.0
2015-11-11 10:50:00,43.88,44.0,43.85,43.92,120134.0,34.3288,34.4226,34.3053,34.3601,120134.0
2015-11-11 11:00:00,43.93,44.0,43.88,43.97,93051.0,34.3679,34.4226,34.3288,34.3992,93051.0
2015-11-11 11:10:00,43.97,43.98,43.91,43.94,61569.0,34.3992,34.407,34.3522,34.3757,61569.0
2015-11-11 11:20:00,43.94,43.96,43.92,43.95,101976.0,34.3757,34.3914,34.3601,34.3835,101976.0
2015-11-11 11:30:00,43.95,43.98,43.93,43.98,242726.0,34.3835,34.407,34.3679,34.407,242726.0
2015-11-11 11:40:00,43.98,44.01,43.93,43.95,111126.0,34.407,34.4305,34.3679,34.3835,111126.0
2015-11-11 11:50:00,43.95,43.97,43.91,43.92,131817.0,34.3835,34.3992,34.3522,34.3601,131817.0
2015-11-11 12:00:00,43.93,43.95,43.92,43.93,27303.0,34.3679,34.3835,34.3601,34.3679,27303.0
2015-11-11 12:10:00,43.94,43.95,43.91,43.91,41981.0,34.3757,34.3835,34.3522,34.3522,41981.0
2015-11-11 12:20:00,43.91,43.99,43.9,43.98,40160.0,34.3522,34.4148,34.3444,34.407,40160.0
2015-11-11 12:30:00,43.98,44.04,43.94,44.02,54928.0,34.407,34.4539,34.3757,34.4383,54928.0
2015-11-11 12:40:00,44.02,44.04,44.0,44.04,29199.0,34.4383,34.4539,34.4226,34.4539,29199.0
2015-11-11 12:50:00,44.04,44.06,43.98,43.98,128914.0,34.4539,34.4696,34.407,34.407,128914.0
2015-11-11 13:00:00,43.98,43.99,43.83,43.86,141862.0,34.407,34.4148,34.2897,34.3131,141862.0
2015-11-11 13:10:00,43.85,43.85,43.76,43.77,75812.0,34.3053,34.3053,34.2349,34.2427,75812.0
2015-11-11 13:20:00,43.77,43.77,43.64,43.67,110230.0,34.2427,34.2427,34.141,34.1645,110230.0
2015-11-11 13:30:00,43.67,43.72,43.66,43.71,34479.0,34.1645,34.2036,34.1567,34.1958,34479.0
2015-11-11 13:40:00,43.72,43.79,43.7,43.79,44651.0,34.2036,34.2584,34.1879,34.2584,44651.0
2015-11-11 13:50:00,43.79,43.8,43.73,43.74,38216.0,34.2584,34.2662,34.2114,34.2192,38216.0
2015-11-11 14:00:00,43.74,43.8,43.71,43.8,60282.0,34.2192,34.2662,34.1958,34.2662,60282.0
2015-11-11 14:10:00,43.8,43.83,43.77,43.8,77118.0,34.2662,34.2897,34.2427,34.2662,77118.0
2015-11-11 14:20:00,43.8,43.9,43.79,43.89,74893.0,34.2662,34.3444,34.2584,34.3366,74893.0
2015-11-11 14:30:00,43.89,43.9,43.82,43.83,40674.0,34.3366,34.3444,34.2818,34.2897,40674.0
2015-11-11 14:40:00,43.84,43.85,43.77,43.8,41121.0,34.2975,34.3053,34.2427,34.2662,41121.0
2015-11-11 14:50:00,43.81,43.83,43.77,43.77,32024.0,34.274,34.2897,34.2427,34.2427,32024.0
2015-11-11 15:00:00,43.77,43.8,43.74,43.76,63024.0,34.2427,34.2662,34.2192,34.2349,63024.0
2015-11-11 15:10:00,43.75,43.81,43.74,43.8,161349.0,34.2271,34.274,34.2192,34.2662,161349.0
2015-11-11 15:20:00,43.8,43.88,43.78,43.88,162946.0,34.2662,34.3288,34.2505,34.3288,162946.0
2015-11-11 15:30:00,43.88,43.91,43.79,43.83,176236.0,34.3288,34.3522,34.2584,34.2897,176236.0
2015-11-11 15:40:00,43.83,43.86,43.8,43.84,214005.0,34.2897,34.3131,34.2662,34.2975,214005.0
2015-11-11 15:50:00,43.83,43.89,43.81,43.84,450045.0,34.2897,34.3366,34.274,34.2975,450045.0
2015-11-12 09:30:00,43.51,43.56,43.26,43.41,153644.0,34.0393,34.0784,33.8437,33.9611,153644.0
2015-11-12 09:40:00,43.41,43.44,43.3,43.38,177038.0,33.9611,33.9845,33.875,33.9376,177038.0
2015-11-12 09:50:00,43.38,43.44,43.3,43.32,133732.0,33.9376,33.9845,33.875,33.8907,133732.0
2015-11-12 10:00:00,43.31,43.4,43.29,43.4,129944.0,33.8828,33.9532,33.8672,33.9532,129944.0
2015-11-12 10:10:00,43.4,43.5,43.4,43.49,125635.0,33.9532,34.0315,33.9532,34.0237,125635.0
2015-11-12 10:20:00,43.48,43.48,43.41,43.43,64997.0,34.0158,34.0158,33.9611,33.9767,64997.0
2015-11-12 10:30:00,43.43,43.53,43.33,43.52,67933.0,33.9767,34.055,33.8985,34.0471,67933.0
2015-11-12 10:40:00,43.51,43.54,43.45,43.48,51983.0,34.0393,34.0628,33.9924,34.0158,51983.0
2015-11-12 10:50:00,43.48,43.63,43.43,43.62,70467.0,34.0158,34.1332,33.9767,34.1254,70467.0
2015-11-12 11:00:00,43.62,43.67,43.56,43.66,55781.0,34.1254,34.1645,34.0784,34.1567,55781.0
2015-11-12 11:10:00,43.65,43.65,43.52,43.56,49701.0,34.1488,34.1488,34.0471,34.0784,49701.0
2015-11-12 11:20:00,43.56,43.57,43.49,43.49,97941.0,34.0784,34.0862,34.0237,34.0237,97941.0
2015-11-12 11:30:00,43.48,43.48,43.35,43.36,112034.0,34.0158,34.0158,33.9141,33.922,112034.0
2015-11-12 11:40:00,43.35,43.47,43.34,43.44,66402.0,33.9141,34.008,33.9063,33.9845,66402.0
2015-11-12 11:50:00,43.45,43.51,43.39,43.51,39585.0,33.9924,34.0393,33.9454,34.0393,39585.0
2015-11-12 12:00:00,43.52,43.57,43.49,43.5,73921.0,34.0471,34.0862,34.0237,34.0315,73921.0
2015-11-12 12:10:00,43.49,43.51,43.42,43.46,76120.0,34.0237,34.0393,33.9689,34.0002,76120.0
2015-11-12 12:20:00,43.45,43.46,43.39,43.45,52212.0,33.9924,34.0002,33.9454,33.9924,52212.0
2015-11-12 12:30:00,43.45,43.48,43.41,43.43,54834.0,33.9924,34.0158,33.9611,33.9767,54834.0
2015-11-12 12:40:00,43.44,43.53,43.44,43.53,56752.0,33.9845,34.055,33.9845,34.055,56752.0
2015-11-12 12:50:00,43.54,43.57,43.51,43.56,43900.0,34.0628,34.0862,34.0393,34.0784,43900.0
2015-11-12 13:00:00,43.56,43.6,43.5,43.51,51010.0,34.0784,34.1097,34.0315,34.0393,51010.0
2015-11-12 13:10:00,43.51,43.62,43.5,43.62,56608.0,34.0393,34.1254,34.0315,34.1254,56608.0
2015-11-12 13:20:00,43.62,43.62,43.5,43.56,54848.0,34.1254,34.1254,34.0315,34.0784,54848.0
2015-11-12 13:30:00,43.58,43.6,43.53,43.58,38511.0,34.0941,34.1097,34.055,34.0941,38511.0
2015-11-12 13:40:00,43.58,43.6,43.53,43.59,102319.0,34.0941,34.1097,34.055,34.1019,102319.0
2015-11-12 13:50:00,43.59,43.62,43.53,43.61,44459.0,34.1019,34.1254,34.055,34.1175,44459.0
2015-11-12 14:00:00,43.6,43.61,43.53,43.57,87935.0,34.1097,34.1175,34.055,34.0862,87935.0
2015-11-12 14:10:00,43.57,43.57,43.48,43.48,78448.0,34.0862,34.0862,34.0158,34.0158,78448.0
2015-11-12 14:20:00,43.47,43.58,43.44,43.58,101575.0,34.008,34.0941,33.9845,34.0941,101575.0
2015-11-12 14:30:00,43.58,43.59,43.47,43.47,70707.0,34.0941,34.1019,34.008,34.008,70707.0
2015-11-12 14:40:00,43.48,43.48,43.4,43.42,88282.0,34.0158,34.0158,33.9532,33.9689,88282.0
2015-11-12 14:50:00,43.43,43.43,43.32,43.42,90242.0,33.9767,33.9767,33.8907,33.9689,90242.0
2015-11-12 15:00:00,43.42,43.46,43.36,43.4,80285.0,33.9689,34.0002,33.922,33.9532,80285.0
2015-11-12 15:10:00,43.39,43.44,43.36,43.41,134102.0,33.9454,33.9845,33.922,33.9611,134102.0
2015-11-12 15:20:00,43.41,43.41,43.35,43.38,96628.0,33.9611,33.9611,33.9141,33.9376,96628.0
2015-11-12 15:30:00,43.38,43.38,43.29,43.3,96604.0,33.9376,33.9376,33.8672,33.875,96604.0
2015-11-12 15:40:00,43.3,43.3,43.23,43.23,176733.0,33.875,33.875,33.8203,33.8203,176733.0
2015-11-12 15:50:00,43.23,43.24,43.17,43.18,321596.0,33.8203,33.8281,33.7733,33.7811,321596.0
2015-11-13 09:30:00,42.98,43.29,42.8,43.14,175141.0,33.6247,33.8672,33.4838,33.7498,175141.0
2015-11-13 09:40:00,43.16,43.17,42.85,42.9,153497.0,33.7655,33.7733,33.523,33.5621,153497.0
2015-11-13 09:50:00,42.91,43.02,42.88,42.95,120941.0,33.5699,33.656,33.5464,33.6012,120941.0
2015-11-13 10:00:00,42.96,42.99,42.77,42.8,81820.0,33.609,33.6325,33.4604,33.4838,81820.0
2015-11-13 10:10:00,42.8,42.8,42.67,42.72,75630.0,33.4838,33.4838,33.3821,33.4213,75630.0
2015-11-13 10:20:00,42.72,42.81,42.71,42.71,114192.0,33.4213,33.4917,33.4134,33.4134,114192.0
2015-11-13 10:30:00,42.71,42.81,42.69,42.78,111904.0,33.4134,33.4917,33.3978,33.4682,111904.0
2015-11-13 10:40:00,42.78,42.82,42.73,42.82,118518.0,33.4682,33.4995,33.4291,33.4995,118518.0
2015-11-13 10:50:00,42.82,42.83,42.76,42.81,66702.0,33.4995,33.5073,33.4526,33.4917,66702.0
2015-11-13 11:00:00,42.81,42.85,42.75,42.8,67931.0,33.4917,33.523,33.4447,33.4838,67931.0
2015-11-13 11:10:00,42.8,42.82,42.67,42.74,49082.0,33.4838,33.4995,33.3821,33.4369,49082.0
2015-11-13 11:20:00,42.74,42.92,42.73,42.89,32430.0,33.4369,33.5777,33.4291,33.5543,32430.0
2015-11-13 11:30:00,42.89,42.91,42.83,42.84,50503.0,33.5543,33.5699,33.5073,33.5151,50503.0
2015-11-13 11:40:00,42.84,42.91,42.81,42.9,33259.0,33.5151,33.5699,33.4917,33.5621,33259.0
2015-11-13 11:50:00,42.9,43.02,42.85,43.01,45795.0,33.5621,33.656,33.523,33.6481,45795.0
2015-11-13 12:00:00,43.02,43.07,42.97,43.04,82256.0,33.656,33.6951,33.6168,33.6716,82256.0
2015-11-13 12:10:00,43.04,43.09,43.03,43.04,132075.0,33.6716,33.7107,33.6638,33.6716,132075.0
2015-11-13 12:20:00,43.04,43.07,42.91,42.91,41479.0,33.6716,33.6951,33.5699,33.5699,41479.0
2015-11-13 12:30:00,42.92,42.94,42.84,42.88,40617.0,33.5777,33.5934,33.5151,33.5464,40617.0
2015-11-13 12:40:00,42.88,42.88,42.77,42.79,55578.0,33.5464,33.5464,33.4604,33.476,55578.0
2015-11-13 12:50:00,42.78,42.9,42.78,42.9,46916.0,33.4682,33.5621,33.4682,33.5621,46916.0
2015-11-13 13:00:00,42.89,42.91,42.81,42.83,54443.0,33.5543,33.5699,33.4917,33.5073,54443.0
2015-11-13 13:10:00,42.84,42.86,42.78,42.82,27255.0,33.5151,33.5308,33.4682,33.4995,27255.0
2015-11-13 13:20:00,42.82,42.85,42.79,42.81,30406.0,33.4995,33.523,33.476,33.4917,30406.0
2015-11-13 13:30:00,42.82,42.85,42.73,42.77,50721.0,33.4995,33.523,33.4291,33.4604,50721.0
2015-11-13 13:40:00,42.78,42.82,42.76,42.77,33854.0,33.4682,33.4995,33.4526,33.4604,33854.0
2015-11-13 13:50:00,42.76,42.84,42.73,42.73,70484.0,33.4526,33.5151,33.4291,33.4291,70484.0
2015-11-13 14:00:00,42.72,42.78,42.72,42.73,39836.0,33.4213,33.4682,33.4213,33.4291,39836.0
2015-11-13 14:10:00,42.72,42.77,42.7,42.71,49237.0,33.4213,33.4604,33.4056,33.4134,49237.0
2015-11-13 14:20:00,42.7,42.73,42.66,42.67,50639.0,33.4056,33.4291,33.3743,33.3821,50639.0
2015-11-13 14:30:00,42.67,42.76,42.67,42.69,84775.0,33.3821,33.4526,33.3821,33.3978,84775.0
2015-11-13 14:40:00,42.69,42.74,42.64,42.68,111015.0,33.3978,33.4369,33.3587,33.39,111015.0
2015-11-13 14:50:00,42.68,42.72,42.56,42.59,111390.0,33.39,33.4213,33.2961,33.3196,111390.0
2015-11-13 15:00:00,42.58,42.65,42.57,42.63,134527.0,33.3117,33.3665,33.3039,33.3509,134527.0
2015-11-13 15:10:00,42.63,42.69,42.58,42.58,99977.0,33.3509,33.3978,33.3117,33.3117,99977.0
2015-11-13 15:20:00,42.58,42.62,42.55,42.6,92734.0,33.3117,33.343,33.2883,33.3274,92734.0
2015-11-13 15:30:00,42.6,42.7,42.57,42.69,149435.0,33.3274,33.4056,33.3039,33.3978,149435.0
2015-11-13 15:40:00,42.69,42.76,42.61,42.73,227138.0,33.3978,33.4526,33.3352,33.4291,227138.0
2015-11-13 15:50:00,42.72,42.73,42.66,42.69,309693.0,33.4213,33.4291,33.3743,33.3978,309693.0
2015-11-16 09:30:00,42.57,42.75,42.44,42.72,116178.0,33.3039,33.4447,33.2022,33.4213,116178.0
2015-11-16 09:40:00,42.71,42.81,42.6,42.6,132935.0,33.4134,33.4917,33.3274,33.3274,132935.0
2015-11-16 09:50:00,42.6,42.64,42.47,42.47,118785.0,33.3274,33.3587,33.2257,33.2257,118785.0
2015-11-16 10:00:00,42.48,42.5,42.36,42.37,76673.0,33.2335,33.2491,33.1396,33.1474,76673.0
2015-11-16 10:10:00,42.37,42.46,42.34,42.46,82972.0,33.1474,33.2179,33.124,33.2179,82972.0
2015-11-16 10:20:00,42.46,42.58,42.4,42.49,74081.0,33.2179,33.3117,33.1709,33.2413,74081.0
2015-11-16 10:30:00,42.49,42.51,42.44,42.5,78804.0,33.2413,33.257,33.2022,33.2491,78804.0
2015-11-16 10:40:00,42.5,42.54,42.45,42.48,46975.0,33.2491,33.2804,33.21,33.2335,46975.0
2015-11-16 10:50:00,42.48,42.49,42.41,42.45,51985.0,33.2335,33.2413,33.1787,33.21,51985.0
2015-11-16 11:00:00,42.44,42.52,42.44,42.47,50380.0,33.2022,33.2648,33.2022,33.2257,50380.0
2015-11-16 11:10:00,42.47,42.54,42.45,42.49,49287.0,33.2257,33.2804,33.21,33.2413,49287.0
2015-11-16 11:20:00,42.48,42.52,42.38,42.41,119780.0,33.2335,33.2648,33.1553,33.1787,119780.0
2015-11-16 11:30:00,42.42,42.51,42.42,42.47,42344.0,33.1866,33.257,33.1866,33.2257,42344.0
2015-11-16 11:40:00,42.48,42.51,42.44,42.5,103606.0,33.2335,33.257,33.2022,33.2491,103606.0
2015-11-16 11:50:00,42.5,42.5,42.41,42.43,94390.0,33.2491,33.2491,33.1787,33.1944,94390.0
2015-11-16 12:00:00,42.44,42.51,42.44,42.47,58167.0,33.2022,33.257,33.2022,33.2257,58167.0
2015-11-16 12:10:00,42.47,42.52,42.43,42.51,92821.0,33.2257,33.2648,33.1944,33.257,92821.0
2015-11-16 12:20:00,42.51,42.59,42.49,42.55,77491.0,33.257,33.3196,33.2413,33.2883,77491.0
2015-11-16 12:30:00,42.55,42.65,42.55,42.65,95020.0,33.2883,33.3665,33.2883,33.3665,95020.0
2015-11-16 12:40:00,42.65,42.68,42.58,42.58,73612.0,33.3665,33.39,33.3117,33.3117,73612.0
2015-11-16 12:50:00,42.58,42.59,42.52,42.55,52858.0,33.3117,33.3196,33.2648,33.2883,52858.0
2015-11-16 13:00:00,42.56,42.61,42.54,42.61,76746.0,33.2961,33.3352,33.2804,33.3352,76746.0
2015-11-16 13:10:00,42.62,42.66,42.59,42.63,72649.0,33.343,33.3743,33.3196,33.3509,72649.0
2015-11-16 13:20:00,42.63,42.7,42.61,42.69,130906.0,33.3509,33.4056,33.3352,33.3978,130906.0
2015-11-16 13:30:00,42.69,42.73,42.66,42.69,40732.0,33.3978,33.4291,33.3743,33.3978,40732.0
2015-11-16 13:40:00,42.68,42.69,42.61,42.62,122594.0,33.39,33.3978,33.3352,33.343,122594.0
2015-11-16 13:50:00,42.62,42.66,42.61,42.65,121884.0,33.343,33.3743,33.3352,33.3665,121884.0
2015-11-16 14:00:00,42.66,42.69,42.62,42.65,73526.0,33.3743,33.3978,33.343,33.3665,73526.0
2015-11-16 14:10:00,42.66,42.73,42.65,42.7,72791.0,33.3743,33.4291,33.3665,33.4056,72791.0
2015-11-16 14:20:00,42.7,42.72,42.66,42.67,67567.0,33.4056,33.4213,33.3743,33.3821,67567.0
2015-11-16 14:30:00,42.66,42.79,42.66,42.72,98852.0,33.3743,33.476,33.3743,33.4213,98852.0
2015-11-16 14:40:00,42.72,42.73,42.64,42.64,118052.0,33.4213,33.4291,33.3587,33.3587,118052.0
2015-11-16 14:50:00,42.64,42.67,42.63,42.66,132474.0,33.3587,33.3821,33.3509,33.3743,132474.0
2015-11-16 15:00:00,42.67,42.75,42.66,42.73,162979.0,33.3821,33.4447,33.3743,33.4291,162979.0
2015-11-16 15:10:00,42.73,42.75,42.7,42.74,168727.0,33.4291,33.4447,33.4056,33.4369,168727.0
2015-11-16 15:20:00,42.74,42.89,42.73,42.84,195470.0,33.4369,33.5543,33.4291,33.5151,195470.0
2015-11-16 15:30:00,42.85,42.9,42.83,42.86,281743.0,33.523,33.5621,33.5073,33.5308,281743.0
2015-11-16 15:40:00,42.86,42.88,42.81,42.84,264290.0,33.5308,33.5464,33.4917,33.5151,264290.0
2015-11-16 15:50:00,42.84,42.94,42.82,42.93,641377.0,33.5151,33.5934,33.4995,33.5856,641377.0
2015-11-17 09:30:00,43.13,43.22,42.93,43.02,185803.0,33.742,33.8124,33.5856,33.656,185803.0
2015-11-17 09:40:00,43.02,43.02,42.86,42.93,219153.0,33.656,33.656,33.5308,33.5856,219153.0
2015-11-17 09:50:00,42.94,42.97,42.83,42.96,108562.0,33.5934,33.6168,33.5073,33.609,108562.0
2015-11-17 10:00:00,42.96,43.02,42.89,42.92,100905.0,33.609,33.656,33.5543,33.5777,100905.0
2015-11-17 10:10:00,42.92,42.99,42.88,42.93,77235.0,33.5777,33.6325,33.5464,33.5856,77235.0
2015-11-17 10:20:00,42.92,43.01,42.89,43.0,55624.0,33.5777,33.6481,33.5543,33.6403,55624.0
2015-11-17 10:30:00,42.99,43.15,42.97,43.12,99588.0,33.6325,33.7577,33.6168,33.7342,99588.0
2015-11-17 10:40:00,43.12,43.18,43.07,43.18,54008.0,33.7342,33.7811,33.6951,33.7811,54008.0
2015-11-17 10:50:00,43.18,43.2,43.13,43.14,56628.0,33.7811,33.7968,33.742,33.7498,56628.0
2015-11-17 11:00:00,43.13,43.16,43.04,43.06,66927.0,33.742,33.7655,33.6716,33.6873,66927.0
2015-11-17 11:10:00,43.06,43.2,43.05,43.18,80154.0,33.6873,33.7968,33.6794,33.7811,80154.0
2015-11-17 11:20:00,43.18,43.26,43.16,43.23,129319.0,33.7811,33.8437,33.7655,33.8203,129319.0
2015-11-17 11:30:00,43.24,43.35,43.22,43.33,60052.0,33.8281,33.9141,33.8124,33.8985,60052.0
2015-11-17 11:40:00,43.33,43.37,43.26,43.28,53377.0,33.8985,33.9298,33.8437,33.8594,53377.0
2015-11-17 11:50:00,43.28,43.43,43.27,43.42,63006.0,33.8594,33.9767,33.8515,33.9689,63006.0
2015-11-17 12:00:00,43.42,43.44,43.34,43.34,79908.0,33.9689,33.9845,33.9063,33.9063,79908.0
2015-11-17 12:10:00,43.35,43.41,43.33,43.33,37237.0,33.9141,33.9611,33.8985,33.8985,37237.0
2015-11-17 12:20:00,43.34,43.34,43.27,43.3,57484.0,33.9063,33.9063,33.8515,33.875,57484.0
2015-11-17 12:30:00,43.29,43.34,43.23,43.26,45950.0,33.8672,33.9063,33.8203,33.8437,45950.0
2015-11-17 12:40:00,43.25,43.25,43.17,43.19,50893.0,33.8359,33.8359,33.7733,33.789,50893.0
2015-11-17 12:50:00,43.19,43.28,43.19,43.26,47050.0,33.789,33.8594,33.789,33.8437,47050.0
2015-11-17 13:00:00,43.27,43.34,43.26,43.28,48483.0,33.8515,33.9063,33.8437,33.8594,48483.0
2015-11-17 13:10:00,43.28,43.34,43.18,43.18,40302.0,33.8594,33.9063,33.7811,33.7811,40302.0
2015-11-17 13:20:00,43.19,43.22,43.08,43.12,38997.0,33.789,33.8124,33.7029,33.7342,38997.0
2015-11-17 13:30:00,43.11,43.22,43.08,43.17,60205.0,33.7264,33.8124,33.7029,33.7733,60205.0
2015-11-17 13:40:00,43.17,43.23,43.14,43.16,85367.0,33.7733,33.8203,33.7498,33.7655,85367.0
2015-11-17 13:50:00,43.15,43.28,43.14,43.27,51871.0,33.7577,33.8594,33.7498,33.8515,51871.0
2015-11-17 14:00:00,43.27,43.29,43.19,43.27,34329.0,33.8515,33.8672,33.789,33.8515,34329.0
2015-11-17 14:10:00,43.28,43.29,43.19,43.2,72410.0,33.8594,33.8672,33.789,33.7968,72410.0
2015-11-17 14:20:00,43.2,43.2,43.04,43.04,44439.0,33.7968,33.7968,33.6716,33.6716,44439.0
2015-11-17 14:30:00,43.05,43.05,42.99,43.02,37875.0,33.6794,33.6794,33.6325,33.656,37875.0
2015-11-17 14:40:00,43.03,43.06,42.92,43.0,61855.0,33.6638,33.6873,33.5777,33.6403,61855.0
2015-11-17 14:50:00,43.0,43.02,42.94,43.0,64805.0,33.6403,33.656,33.5934,33.6403,64805.0
2015-11-17 15:00:00,43.0,43.0,42.87,42.89,98284.0,33.6403,33.6403,33.5386,33.5543,98284.0
2015-11-17 15:10:00,42.88,42.94,42.81,42.87,98309.0,33.5464,33.5934,33.4917,33.5386,98309.0
2015-11-17 15:20:00,42.86,42.92,42.82,42.89,177069.0,33.5308,33.5777,33.4995,33.5543,177069.0
2015-11-17 15:30:00,42.89,42.97,42.86,42.91,205715.0,33.5543,33.6168,33.5308,33.5699,205715.0
2015-11-17 15:40:00,42.91,43.01,42.9,42.93,203539.0,33.5699,33.6481,33.5621,33.5856,203539.0
2015-11-17 15:50:00,42.93,42.98,42.89,42.9,274176.0,33.5856,33.6247,33.5543,33.5621,274176.0
2015-11-18 09:30:00,42.97,43.39,42.91,43.3,346118.0,33.6168,33.9454,33.5699,33.875,346118.0
2015-11-18 09:40:00,43.3,43.39,43.16,43.33,143668.0,33.875,33.9454,33.7655,33.8985,143668.0
2015-11-18 09:50:00,43.33,43.4,43.32,43.34,100494.0,33.8985,33.9532,33.8907,33.9063,100494.0
2015-11-18 10:00:00,43.34,43.34,43.26,43.28,163052.0,33.9063,33.9063,33.8437,33.8594,163052.0
2015-11-18 10:10:00,43.28,43.28,43.11,43.13,118369.0,33.8594,33.8594,33.7264,33.742,118369.0
2015-11-18 10:20:00,43.13,43.19,43.06,43.11,72998.0,33.742,33.789,33.6873,33.7264,72998.0
2015-11-18 10:30:00,43.11,43.13,43.01,43.08,118641.0,33.7264,33.742,33.6481,33.7029,118641.0
2015-11-18 10:40:00,43.08,43.27,43.08,43.27,176459.0,33.7029,33.8515,33.7029,33.8515,176459.0
2015-11-18 10:50:00,43.26,43.3,43.23,43.3,130177.0,33.8437,33.875,33.8203,33.875,130177.0
2015-11-18 11:00:00,43.29,43.32,43.2,43.32,61287.0,33.8672,33.8907,33.7968,33.8907,61287.0
2015-11-18 11:10:00,43.32,43.4,43.28,43.35,74537.0,33.8907,33.9532,33.8594,33.9141,74537.0
2015-11-18 11:20:00,43.35,43.4,43.3,43.37,41781.0,33.9141,33.9532,33.875,33.9298,41781.0
2015-11-18 11:30:00,43.38,43.44,43.37,43.42,37980.0,33.9376,33.9845,33.9298,33.9689,37980.0
2015-11-18 11:40:00,43.42,43.55,43.38,43.53,62926.0,33.9689,34.0706,33.9376,34.055,62926.0
2015-11-18 11:50:00,43.55,43.56,43.44,43.45,55575.0,34.0706,34.0784,33.9845,33.9924,55575.0
2015-11-18 12:00:00,43.45,43.47,43.41,43.46,235071.0,33.9924,34.008,33.9611,34.0002,235071.0
2015-11-18 12:10:00,43.46,43.49,43.43,43.46,149860.0,34.0002,34.0237,33.9767,34.0002,149860.0
2015-11-18 12:20:00,43.46,43.56,43.42,43.56,100119.0,34.0002,34.0784,33.9689,34.0784,100119.0
2015-11-18 12:30:00,43.56,43.59,43.52,43.58,49878.0,34.0784,34.1019,34.0471,34.0941,49878.0
2015-11-18 12:40:00,43.58,43.64,43.57,43.62,76614.0,34.0941,34.141,34.0862,34.1254,76614.0
2015-11-18 12:50:00,43.62,43.71,43.61,43.67,150234.0,34.1254,34.1958,34.1175,34.1645,150234.0
2015-11-18 13:00:00,43.67,43.74,43.66,43.73,62062.0,34.1645,34.2192,34.1567,34.2114,62062.0
2015-11-18 13:10:00,43.74,43.82,43.73,43.77,270271.0,34.2192,34.2818,34.2114,34.2427,270271.0
2015-11-18 13:20:00,43.76,43.81,43.71,43.74,64554.0,34.2349,34.274,34.1958,34.2192,64554.0
2015-11-18 13:30:00,43.74,43.79,43.72,43.79,63194.0,34.2192,34.2584,34.2036,34.2584,63194.0
2015-11-18 13:40:00,43.79,43.82,43.7,43.7,50575.0,34.2584,34.2818,34.1879,34.1879,50575.0
2015-11-18 13:50:00,43.7,43.76,43.67,43.68,118557.0,34.1879,34.2349,34.1645,34.1723,118557.0
2015-11-18 14:00:00,43.68,43.83,43.59,43.66,293808.0,34.1723,34.2897,34.1019,34.1567,293808.0
2015-11-18 14:10:00,43.67,43.8,43.66,43.72,113114.0,34.1645,34.2662,34.1567,34.2036,113114.0
2015-11-18 14:20:00,43.71,43.89,43.7,43.88,157000.0,34.1958,34.3366,34.1879,34.3288,157000.0
2015-11-18 14:30:00,43.87,43.88,43.8,43.86,199387.0,34.3209,34.3288,34.2662,34.3131,199387.0
2015-11-18 14:40:00,43.86,43.92,43.85,43.89,99717.0,34.3131,34.3601,34.3053,34.3366,99717.0
2015-11-18 14:50:00,43.89,43.96,43.87,43.95,93937.0,34.3366,34.3914,34.3209,34.3835,93937.0
2015-11-18 15:00:00,43.95,44.01,43.94,44.0,265114.0,34.3835,34.4305,34.3757,34.4226,265114.0
2015-11-18 15:10:00,44.0,44.09,43.98,44.05,151415.0,34.4226,34.4931,34.407,34.4618,151415.0
2015-11-18 15:20:00,44.05,44.07,43.91,43.97,293224.0,34.4618,34.4774,34.3522,34.3992,293224.0
2015-11-18 15:30:00,43.97,44.01,43.95,43.98,133716.0,34.3992,34.4305,34.3835,34.407,133716.0
2015-11-18 15:40:00,43.97,44.01,43.93,43.98,285009.0,34.3992,34.4305,34.3679,34.407,285009.0
2015-11-18 15:50:00,43.99,44.05,43.97,43.98,531159.0,34.4148,34.4618,34.3992,34.407,531159.0
2015-11-19 09:30:00,43.97,44.02,43.93,43.93,122829.0,34.3992,34.4383,34.3679,34.3679,122829.0
2015-11-19 09:40:00,43.94,44.0,43.9,43.96,133141.0,34.3757,34.4226,34.3444,34.3914,133141.0
2015-11-19 09:50:00,43.97,44.01,43.92,43.92,88610.0,34.3992,34.4305,34.3601,34.3601,88610.0
2015-11-19 10:00:00,43.92,43.96,43.86,43.93,220987.0,34.3601,34.3914,34.3131,34.3679,220987.0
2015-11-19 10:10:00,43.93,43.94,43.82,43.84,61911.0,34.3679,34.3757,34.2818,34.2975,61911.0
2015-11-19 10:20:00,43.83,43.84,43.69,43.71,71871.0,34.2897,34.2975,34.1801,34.1958,71871.0
2015-11-19 10:30:00,43.71,43.79,43.66,43.69,88656.0,34.1958,34.2584,34.1567,34.1801,88656.0
2015-11-19 10:40:00,43.69,43.74,43.66,43.7,61155.0,34.1801,34.2192,34.1567,34.1879,61155.0
2015-11-19 10:50:00,43.71,43.81,43.69,43.81,77523.0,34.1958,34.274,34.1801,34.274,77523.0
2015-11-19 11:00:00,43.8,43.89,43.77,43.84,98031.0,34.2662,34.3366,34.2427,34.2975,98031.0
2015-11-19 11:10:00,43.84,43.91,43.79,43.89,237868.0,34.2975,34.3522,34.2584,34.3366,237868.0
2015-11-19 11:20:00,43.88,43.91,43.85,43.88,86087.0,34.3288,34.3522,34.3053,34.3288,86087.0
2015-11-19 11:30:00,43.87,43.91,43.8,43.8,103321.0,34.3209,34.3522,34.2662,34.2662,103321.0
2015-11-19 11:40:00,43.8,43.85,43.77,43.81,86493.0,34.2662,34.3053,34.2427,34.274,86493.0
2015-11-19 11:50:00,43.8,43.81,43.73,43.76,136409.0,34.2662,34.274,34.2114,34.2349,136409.0
2015-11-19 12:00:00,43.77,43.86,43.76,43.84,39969.0,34.2427,34.3131,34.2349,34.2975,39969.0
2015-11-19 12:10:00,43.84,43.88,43.83,43.84,51678.0,34.2975,34.3288,34.2897,34.2975,51678.0
2015-11-19 12:20:00,43.84,43.89,43.83,43.89,75650.0,34.2975,34.3366,34.2897,34.3366,75650.0
2015-11-19 12:30:00,43.89,43.91,43.85,43.89,100150.0,34.3366,34.3522,34.3053,34.3366,100150.0
2015-11-19 12:40:00,43.89,43.96,43.86,43.9,142900.0,34.3366,34.3914,34.3131,34.3444,142900.0
2015-11-19 12:50:00,43.9,43.99,43.89,43.98,64349.0,34.3444,34.4148,34.3366,34.407,64349.0
2015-11-19 13:00:00,43.98,44.0,43.95,44.0,79337.0,34.407,34.4226,34.3835,34.4226,79337.0
2015-11-19 13:10:00,44.0,44.0,43.96,43.99,98693.0,34.4226,34.4226,34.3914,34.4148,98693.0
2015-11-19 13:20:00,43.99,44.0,43.97,43.99,53257.0,34.4148,34.4226,34.3992,34.4148,53257.0
2015-11-19 13:30:00,43.98,43.99,43.93,43.93,53713.0,34.407,34.4148,34.3679,34.3679,53713.0
2015-11-19 13:40:00,43.93,44.0,43.92,43.94,68833.0,34.3679,34.4226,34.3601,34.3757,68833.0
2015-11-19 13:50:00,43.95,43.95,43.91,43.93,47038.0,34.3835,34.3835,34.3522,34.3679,47038.0
2015-11-19 14:00:00,43.93,43.95,43.88,43.88,116363.0,34.3679,34.3835,34.3288,34.3288,116363.0
2015-11-19 14:10:00,43.88,43.9,43.83,43.88,34528.0,34.3288,34.3444,34.2897,34.3288,34528.0
2015-11-19 14:20:00,43.87,43.89,43.82,43.83,35333.0,34.3209,34.3366,34.2818,34.2897,35333.0
2015-11-19 14:30:00,43.84,43.88,43.79,43.8,44149.0,34.2975,34.3288,34.2584,34.2662,44149.0
2015-11-19 14:40:00,43.8,43.85,43.8,43.85,43114.0,34.2662,34.3053,34.2662,34.3053,43114.0
2015-11-19 14:50:00,43.85,43.9,43.85,43.85,124504.0,34.3053,34.3444,34.3053,34.3053,124504.0
2015-11-19 15:00:00,43.86,43.88,43.8,43.81,50691.0,34.3131,34.3288,34.2662,34.274,50691.0
2015-11-19 15:10:00,43.81,43.84,43.8,43.83,73086.0,34.274,34.2975,34.2662,34.2897,73086.0
2015-11-19 15:20:00,43.84,43.9,43.83,43.86,93731.0,34.2975,34.3444,34.2897,34.3131,93731.0
2015-11-19 15:30:00,43.86,43.88,43.81,43.83,86365.0,34.3131,34.3288,34.274,34.2897,86365.0
2015-11-19 15:40:00,43.83,43.85,43.78,43.8,115429.0,34.2897,34.3053,34.2505,34.2662,115429.0
2015-11-19 15:50:00,43.8,43.86,43.8,43.84,349867.0,34.2662,34.3131,34.2662,34.2975,349867.0
2015-11-20 09:30:00,44.02,44.03,43.92,43.97,489484.0,34.4383,34.4461,34.3601,34.3992,489484.0
2015-11-20 09:40:00,43.96,44.0,43.87,43.97,98671.0,34.3914,34.4226,34.3209,34.3992,98671.0
2015-11-20 09:50:00,43.97,43.98,43.88,43.88,101699.0,34.3992,34.407,34.3288,34.3288,101699.0
2015-11-20 10:00:00,43.89,43.95,43.85,43.88,92366.0,34.3366,34.3835,34.3053,34.3288,92366.0
2015-11-20 10:10:00,43.89,43.99,43.89,43.97,72038.0,34.3366,34.4148,34.3366,34.3992,72038.0
2015-11-20 10:20:00,43.98,43.98,43.89,43.91,84407.0,34.407,34.407,34.3366,34.3522,84407.0
2015-11-20 10:30:00,43.91,43.92,43.81,43.9,207680.0,34.3522,34.3601,34.274,34.3444,207680.0
2015-11-20 10:40:00,43.89,43.94,43.86,43.91,94838.0,34.3366,34.3757,34.3131,34.3522,94838.0
2015-11-20 10:50:00,43.91,43.93,43.87,43.88,81604.0,34.3522,34.3679,34.3209,34.3288,81604.0
2015-11-20 11:00:00,43.89,43.93,43.86,43.91,57888.0,34.3366,34.3679,34.3131,34.3522,57888.0
2015-11-20 11:10:00,43.91,43.93,43.89,43.92,45596.0,34.3522,34.3679,34.3366,34.3601,45596.0
2015-11-20 11:20:00,43.92,43.93,43.9,43.9,66723.0,34.3601,34.3679,34.3444,34.3444,66723.0
2015-11-20 11:30:00,43.91,43.92,43.88,43.89,68946.0,34.3522,34.3601,34.3288,34.3366,68946.0
2015-11-20 11:40:00,43.9,43.93,43.87,43.87,43020.0,34.3444,34.3679,34.3209,34.3209,43020.0
2015-11-20 11:50:00,43.88,43.88,43.83,43.85,34921.0,34.3288,34.3288,34.2897,34.3053,34921.0
2015-11-20 12:00:00,43.86,43.86,43.8,43.81,41109.0,34.3131,34.3131,34.2662,34.274,41109.0
2015-11-20 12:10:00,43.82,43.82,43.74,43.78,55025.0,34.2818,34.2818,34.2192,34.2505,55025.0
2015-11-20 12:20:00,43.78,43.81,43.77,43.79,37634.0,34.2505,34.274,34.2427,34.2584,37634.0
2015-11-20 12:30:00,43.79,43.82,43.78,43.8,75296.0,34.2584,34.2818,34.2505,34.2662,75296.0
2015-11-20 12:40:00,43.8,43.86,43.79,43.83,42854.0,34.2662,34.3131,34.2584,34.2897,42854.0
2015-11-20 12:50:00,43.84,43.85,43.8,43.83,45062.0,34.2975,34.3053,34.2662,34.2897,45062.0
2015-11-20 13:00:00,43.84,43.88,43.83,43.83,46044.0,34.2975,34.3288,34.2897,34.2897,46044.0
2015-11-20 13:10:00,43.83,43.84,43.76,43.8,38687.0,34.2897,34.2975,34.2349,34.2662,38687.0
2015-11-20 13:20:00,43.8,43.81,43.74,43.74,56930.0,34.2662,34.274,34.2192,34.2192,56930.0
2015-11-20 13:30:00,43.75,43.75,43.66,43.72,69261.0,34.2271,34.2271,34.1567,34.2036,69261.0
2015-11-20 13:40:00,43.73,43.77,43.71,43.76,112994.0,34.2114,34.2427,34.1958,34.2349,112994.0
2015-11-20 13:50:00,43.77,43.78,43.73,43.77,99496.0,34.2427,34.2505,34.2114,34.2427,99496.0
2015-11-20 14:00:00,43.77,43.82,43.76,43.79,45115.0,34.2427,34.2818,34.2349,34.2584,45115.0
2015-11-20 14:10:00,43.79,43.79,43.76,43.79,45553.0,34.2584,34.2584,34.2349,34.2584,45553.0
2015-11-20 14:20:00,43.79,43.8,43.7,43.7,48761.0,34.2584,34.2662,34.1879,34.1879,48761.0
2015-11-20 14:30:00,43.69,43.77,43.66,43.76,63676.0,34.1801,34.2427,34.1567,34.2349,63676.0
2015-11-20 14:40:00,43.76,43.77,43.74,43.75,38689.0,34.2349,34.2427,34.2192,34.2271,38689.0
2015-11-20 14:50:00,43.75,43.77,43.68,43.69,59803.0,34.2271,34.2427,34.1723,34.1801,59803.0
2015-11-20 15:00:00,43.69,43.74,43.67,43.72,91510.0,34.1801,34.2192,34.1645,34.2036,91510.0
2015-11-20 15:10:00,43.72,43.77,43.71,43.77,118690.0,34.2036,34.2427,34.1958,34.2427,118690.0
2015-11-20 15:20:00,43.77,43.79,43.74,43.78,142687.0,34.2427,34.2584,34.2192,34.2505,142687.0
2015-11-20 15:30:00,43.78,43.79,43.75,43.75,255987.0,34.2505,34.2584,34.2271,34.2271,255987.0
2015-11-20 15:40:00,43.75,43.77,43.74,43.76,257116.0,34.2271,34.2427,34.2192,34.2349,257116.0
2015-11-20 15:50:00,43.75,43.78,43.72,43.75,483765.0,34.2271,34.2505,34.2036,34.2271,483765.0
2015-11-23 09:30:00,43.81,43.88,43.73,43.73,99555.0,34.274,34.3288,34.2114,34.2114,99555.0
2015-11-23 09:40:00,43.73,43.85,43.71,43.79,97338.0,34.2114,34.3053,34.1958,34.2584,97338.0
2015-11-23 09:50:00,43.79,43.82,43.68,43.69,122633.0,34.2584,34.2818,34.1723,34.1801,122633.0
2015-11-23 10:00:00,43.7,43.77,43.67,43.76,54636.0,34.1879,34.2427,34.1645,34.2349,54636.0
2015-11-23 10:10:00,43.77,43.88,43.75,43.87,235177.0,34.2427,34.3288,34.2271,34.3209,235177.0
2015-11-23 10:20:00,43.88,43.89,43.82,43.83,63079.0,34.3288,34.3366,34.2818,34.2897,63079.0
2015-11-23 10:30:00,43.84,43.88,43.81,43.87,226793.0,34.2975,34.3288,34.274,34.3209,226793.0
2015-11-23 10:40:00,43.87,43.97,43.86,43.94,184203.0,34.3209,34.3992,34.3131,34.3757,184203.0
2015-11-23 10:50:00,43.95,43.96,43.91,43.96,102391.0,34.3835,34.3914,34.3522,34.3914,102391.0
2015-11-23 11:00:00,43.96,43.98,43.88,43.9,100557.0,34.3914,34.407,34.3288,34.3444,100557.0
2015-11-23 11:10:00,43.89,43.93,43.89,43.9,147660.0,34.3366,34.3679,34.3366,34.3444,147660.0
2015-11-23 11:20:00,43.91,43.91,43.86,43.9,89996.0,34.3522,34.3522,34.3131,34.3444,89996.0
2015-11-23 11:30:00,43.91,43.91,43.86,43.86,73439.0,34.3522,34.3522,34.3131,34.3131,73439.0
2015-11-23 11:40:00,43.86,43.91,43.86,43.91,63397.0,34.3131,34.3522,34.3131,34.3522,63397.0
2015-11-23 11:50:00,43.9,43.94,43.89,43.94,96135.0,34.3444,34.3757,34.3366,34.3757,96135.0
2015-11-23 12:00:00,43.93,43.93,43.88,43.89,53842.0,34.3679,34.3679,34.3288,34.3366,53842.0
2015-11-23 12:10:00,43.89,43.92,43.86,43.87,31376.0,34.3366,34.3601,34.3131,34.3209,31376.0
2015-11-23 12:20:00,43.87,43.89,43.83,43.88,28280.0,34.3209,34.3366,34.2897,34.3288,28280.0
2015-11-23 12:30:00,43.89,43.89,43.85,43.87,28750.0,34.3366,34.3366,34.3053,34.3209,28750.0
2015-11-23 12:40:00,43.86,43.92,43.85,43.91,64969.0,34.3131,34.3601,34.3053,34.3522,64969.0
2015-11-23 12:50:00,43.91,43.92,43.88,43.89,88646.0,34.3522,34.3601,34.3288,34.3366,88646.0
2015-11-23 13:00:00,43.89,43.93,43.88,43.91,77825.0,34.3366,34.3679,34.3288,34.3522,77825.0
2015-11-23 13:10:00,43.92,43.94,43.9,43.94,69337.0,34.3601,34.3757,34.3444,34.3757,69337.0
2015-11-23 13:20:00,43.94,43.97,43.88,43.88,64825.0,34.3757,34.3992,34.3288,34.3288,64825.0
2015-11-23 13:30:00,43.88,43.88,43.85,43.88,40443.0,34.3288,34.3288,34.3053,34.3288,40443.0
2015-11-23 13:40:00,43.87,43.87,43.8,43.81,43487.0,34.3209,34.3209,34.2662,34.274,43487.0
2015-11-23 13:50:00,43.81,43.85,43.79,43.79,41602.0,34.274,34.3053,34.2584,34.2584,41602.0
2015-11-23 14:00:00,43.8,43.82,43.73,43.75,89459.0,34.2662,34.2818,34.2114,34.2271,89459.0
2015-11-23 14:10:00,43.75,43.77,43.72,43.74,70419.0,34.2271,34.2427,34.2036,34.2192,70419.0
2015-11-23 14:20:00,43.73,43.77,43.7,43.74,55175.0,34.2114,34.2427,34.1879,34.2192,55175.0
2015-11-23 14:30:00,43.73,43.75,43.64,43.65,52566.0,34.2114,34.2271,34.141,34.1488,52566.0
2015-11-23 14:40:00,43.66,43.68,43.63,43.63,36234.0,34.1567,34.1723,34.1332,34.1332,36234.0
2015-11-23 14:50:00,43.64,43.72,43.63,43.69,45687.0,34.141,34.2036,34.1332,34.1801,45687.0
2015-11-23 15:00:00,43.7,43.73,43.68,43.72,37937.0,34.1879,34.2114,34.1723,34.2036,37937.0
2015-11-23 15:10:00,43.72,43.73,43.67,43.68,76677.0,34.2036,34.2114,34.1645,34.1723,76677.0
2015-11-23 15:20:00,43.68,43.69,43.65,43.67,102511.0,34.1723,34.1801,34.1488,34.1645,102511.0
2015-11-23 15:30:00,43.67,43.71,43.66,43.67,191520.0,34.1645,34.1958,34.1567,34.1645,191520.0
2015-11-23 15:40:00,43.67,43.7,43.63,43.7,140012.0,34.1645,34.1879,34.1332,34.1879,140012.0
2015-11-23 15:50:00,43.7,43.71,43.6,43.68,887100.0,34.1879,34.1958,34.1097,34.1723,887100.0
2015-11-24 09:30:00,43.25,43.68,43.13,43.29,143289.0,33.8359,34.1723,33.742,33.8672,143289.0
2015-11-24 09:40:00,43.31,43.39,43.18,43.3,129764.0,33.8828,33.9454,33.7811,33.875,129764.0
2015-11-24 09:50:00,43.31,43.48,43.31,43.44,113012.0,33.8828,34.0158,33.8828,33.9845,113012.0
2015-11-24 10:00:00,43.43,43.48,43.3,43.42,375821.0,33.9767,34.0158,33.875,33.9689,375821.0
2015-11-24 10:10:00,43.42,43.48,43.38,43.44,122188.0,33.9689,34.0158,33.9376,33.9845,122188.0
2015-11-24 10:20:00,43.43,43.51,43.38,43.39,73002.0,33.9767,34.0393,33.9376,33.9454,73002.0
2015-11-24 10:30:00,43.38,43.43,43.34,43.4,69972.0,33.9376,33.9767,33.9063,33.9532,69972.0
2015-11-24 10:40:00,43.39,43.41,43.27,43.29,61305.0,33.9454,33.9611,33.8515,33.8672,61305.0
2015-11-24 10:50:00,43.29,43.34,43.27,43.33,63977.0,33.8672,33.9063,33.8515,33.8985,63977.0
2015-11-24 11:00:00,43.33,43.43,43.28,43.42,704169.0,33.8985,33.9767,33.8594,33.9689,704169.0
2015-11-24 11:10:00,43.42,43.44,43.36,43.38,67216.0,33.9689,33.9845,33.922,33.9376,67216.0
2015-11-24 11:20:00,43.39,43.51,43.36,43.46,87801.0,33.9454,34.0393,33.922,34.0002,87801.0
2015-11-24 11:30:00,43.47,43.59,43.47,43.55,80537.0,34.008,34.1019,34.008,34.0706,80537.0
2015-11-24 11:40:00,43.55,43.59,43.5,43.51,46287.0,34.0706,34.1019,34.0315,34.0393,46287.0
2015-11-24 11:50:00,43.51,43.65,43.51,43.58,73565.0,34.0393,34.1488,34.0393,34.0941,73565.0
2015-11-24 12:00:00,43.59,43.64,43.55,43.58,79716.0,34.1019,34.141,34.0706,34.0941,79716.0
2015-11-24 12:10:00,43.57,43.6,43.52,43.53,26172.0,34.0862,34.1097,34.0471,34.055,26172.0
2015-11-24 12:20:00,43.53,43.6,43.53,43.58,49326.0,34.055,34.1097,34.055,34.0941,49326.0
2015-11-24 12:30:00,43.59,43.61,43.56,43.6,30365.0,34.1019,34.1175,34.0784,34.1097,30365.0
2015-11-24 12:40:00,43.6,43.61,43.55,43.61,23278.0,34.1097,34.1175,34.0706,34.1175,23278.0
2015-11-24 12:50:00,43.61,43.69,43.61,43.68,39749.0,34.1175,34.1801,34.1175,34.1723,39749.0
2015-11-24 13:00:00,43.67,43.82,43.67,43.81,62151.0,34.1645,34.2818,34.1645,34.274,62151.0
2015-11-24 13:10:00,43.82,43.84,43.75,43.77,52750.0,34.2818,34.2975,34.2271,34.2427,52750.0
2015-11-24 13:20:00,43.77,43.86,43.76,43.83,68283.0,34.2427,34.3131,34.2349,34.2897,68283.0
2015-11-24 13:30:00,43.84,43.84,43.78,43.78,50581.0,34.2975,34.2975,34.2505,34.2505,50581.0
2015-11-24 13:40:00,43.78,43.8,43.69,43.69,113185.0,34.2505,34.2662,34.1801,34.1801,113185.0
2015-11-24 13:50:00,43.69,43.74,43.65,43.73,108751.0,34.1801,34.2192,34.1488,34.2114,108751.0
2015-11-24 14:00:00,43.73,43.77,43.72,43.75,74287.0,34.2114,34.2427,34.2036,34.2271,74287.0
2015-11-24 14:10:00,43.75,43.75,43.64,43.69,54985.0,34.2271,34.2271,34.141,34.1801,54985.0
2015-11-24 14:20:00,43.68,43.68,43.62,43.63,70490.0,34.1723,34.1723,34.1254,34.1332,70490.0
2015-11-24 14:30:00,43.64,43.76,43.61,43.72,82284.0,34.141,34.2349,34.1175,34.2036,82284.0
2015-11-24 14:40:00,43.73,43.75,43.7,43.73,50128.0,34.2114,34.2271,34.1879,34.2114,50128.0
2015-11-24 14:50:00,43.73,43.79,43.73,43.75,57876.0,34.2114,34.2584,34.2114,34.2271,57876.0
2015-11-24 15:00:00,43.74,43.81,43.73,43.78,109795.0,34.2192,34.274,34.2114,34.2505,109795.0
2015-11-24 15:10:00,43.78,43.81,43.75,43.77,109043.0,34.2505,34.274,34.2271,34.2427,109043.0
2015-11-24 15:20:00,43.77,43.81,43.75,43.77,203842.0,34.2427,34.274,34.2271,34.2427,203842.0
2015-11-24 15:30:00,43.77,43.81,43.76,43.8,260915.0,34.2427,34.274,34.2349,34.2662,260915.0
2015-11-24 15:40:00,43.8,43.82,43.71,43.72,269687.0,34.2662,34.2818,34.1958,34.2036,269687.0
2015-11-24 15:50:00,43.72,43.74,43.66,43.68,423614.0,34.2036,34.2192,34.1567,34.1723,423614.0
2015-11-25 09:30:00,43.83,43.86,43.61,43.74,97275.0,34.2897,34.3131,34.1175,34.2192,97275.0
2015-11-25 09:40:00,43.75,43.79,43.63,43.66,48583.0,34.2271,34.2584,34.1332,34.1567,48583.0
2015-11-25 09:50:00,43.66,43.77,43.64,43.73,94240.0,34.1567,34.2427,34.141,34.2114,94240.0
2015-11-25 10:00:00,43.71,43.87,43.69,43.8,381865.0,34.1958,34.3209,34.1801,34.2662,381865.0
2015-11-25 10:10:00,43.8,43.85,43.79,43.8,107538.0,34.2662,34.3053,34.2584,34.2662,107538.0
2015-11-25 10:20:00,43.81,43.81,43.74,43.77,96238.0,34.274,34.274,34.2192,34.2427,96238.0
2015-11-25 10:30:00,43.77,43.84,43.74,43.8,37121.0,34.2427,34.2975,34.2192,34.2662,37121.0
2015-11-25 10:40:00,43.8,43.83,43.77,43.77,73513.0,34.2662,34.2897,34.2427,34.2427,73513.0
2015-11-25 10:50:00,43.78,43.82,43.76,43.78,62059.0,34.2505,34.2818,34.2349,34.2505,62059.0
2015-11-25 11:00:00,43.78,43.79,43.7,43.75,66438.0,34.2505,34.2584,34.1879,34.2271,66438.0
2015-11-25 11:10:00,43.75,43.78,43.7,43.76,40561.0,34.2271,34.2505,34.1879,34.2349,40561.0
2015-11-25 11:20:00,43.75,43.81,43.74,43.79,55421.0,34.2271,34.274,34.2192,34.2584,55421.0
2015-11-25 11:30:00,43.8,43.81,43.76,43.78,129898.0,34.2662,34.274,34.2349,34.2505,129898.0
2015-11-25 11:40:00,43.78,43.78,43.69,43.72,57493.0,34.2505,34.2505,34.1801,34.2036,57493.0
2015-11-25 11:50:00,43.73,43.81,43.73,43.8,26506.0,34.2114,34.274,34.2114,34.2662,26506.0
2015-11-25 12:00:00,43.8,43.86,43.8,43.84,38912.0,34.2662,34.3131,34.2662,34.2975,38912.0
2015-11-25 12:10:00,43.85,43.89,43.82,43.87,33524.0,34.3053,34.3366,34.2818,34.3209,33524.0
2015-11-25 12:20:00,43.87,43.89,43.83,43.86,19685.0,34.3209,34.3366,34.2897,34.3131,19685.0
2015-11-25 12:30:00,43.86,43.86,43.76,43.77,66570.0,34.3131,34.3131,34.2349,34.2427,66570.0
2015-11-25 12:40:00,43.78,43.78,43.75,43.76,32470.0,34.2505,34.2505,34.2271,34.2349,32470.0
2015-11-25 12:50:00,43.77,43.83,43.75,43.79,25802.0,34.2427,34.2897,34.2271,34.2584,25802.0
2015-11-25 13:00:00,43.79,43.79,43.74,43.78,36570.0,34.2584,34.2584,34.2192,34.2505,36570.0
2015-11-25 13:10:00,43.78,43.79,43.71,43.73,58636.0,34.2505,34.2584,34.1958,34.2114,58636.0
2015-11-25 13:20:00,43.73,43.82,43.71,43.8,32066.0,34.2114,34.2818,34.1958,34.2662,32066.0
2015-11-25 13:30:00,43.8,43.83,43.78,43.8,406010.0,34.2662,34.2897,34.2505,34.2662,406010.0
2015-11-25 13:40:00,43.8,43.8,43.73,43.74,88357.0,34.2662,34.2662,34.2114,34.2192,88357.0
2015-11-25 13:50:00,43.74,43.79,43.73,43.77,44065.0,34.2192,34.2584,34.2114,34.2427,44065.0
2015-11-25 14:00:00,43.77,43.82,43.76,43.8,127645.0,34.2427,34.2818,34.2349,34.2662,127645.0
2015-11-25 14:10:00,43.81,43.86,43.79,43.85,100263.0,34.274,34.3131,34.2584,34.3053,100263.0
2015-11-25 14:20:00,43.86,43.92,43.84,43.88,212030.0,34.3131,34.3601,34.2975,34.3288,212030.0
2015-11-25 14:30:00,43.88,43.94,43.88,43.91,221162.0,34.3288,34.3757,34.3288,34.3522,221162.0
2015-11-25 14:40:00,43.9,43.93,43.88,43.92,106124.0,34.3444,34.3679,34.3288,34.3601,106124.0
2015-11-25 14:50:00,43.92,43.97,43.9,43.97,74471.0,34.3601,34.3992,34.3444,34.3992,74471.0
2015-11-25 15:00:00,43.97,43.97,43.9,43.91,118895.0,34.3992,34.3992,34.3444,34.3522,118895.0
2015-11-25 15:10:00,43.91,43.92,43.88,43.89,85143.0,34.3522,34.3601,34.3288,34.3366,85143.0
2015-11-25 15:20:00,43.88,43.94,43.88,43.91,92476.0,34.3288,34.3757,34.3288,34.3522,92476.0
2015-11-25 15:30:00,43.92,43.92,43.88,43.89,114577.0,34.3601,34.3601,34.3288,34.3366,114577.0
2015-11-25 15:40:00,43.88,43.91,43.86,43.9,159326.0,34.3288,34.3522,34.3131,34.3444,159326.0
2015-11-25 15:50:00,43.9,43.94,43.88,43.93,341192.0,34.3444,34.3757,34.3288,34.3679,341192.0
2015-11-27 09:30:00,43.87,43.96,43.83,43.92,83527.0,34.3209,34.3914,34.2897,34.3601,83527.0
2015-11-27 09:40:00,43.91,43.93,43.78,43.81,66625.0,34.3522,34.3679,34.2505,34.274,66625.0
2015-11-27 09:50:00,43.82,43.85,43.75,43.84,45867.0,34.2818,34.3053,34.2271,34.2975,45867.0
2015-11-27 10:00:00,43.84,43.85,43.76,43.84,45040.0,34.2975,34.3053,34.2349,34.2975,45040.0
2015-11-27 10:10:00,43.84,43.89,43.82,43.85,73142.0,34.2975,34.3366,34.2818,34.3053,73142.0
2015-11-27 10:20:00,43.86,43.88,43.85,43.86,31417.0,34.3131,34.3288,34.3053,34.3131,31417.0
2015-11-27 10:30:00,43.86,43.91,43.83,43.83,51506.0,34.3131,34.3522,34.2897,34.2897,51506.0
2015-11-27 10:40:00,43.83,43.98,43.83,43.95,69274.0,34.2897,34.407,34.2897,34.3835,69274.0
2015-11-27 10:50:00,43.94,43.98,43.91,43.96,65327.0,34.3757,34.407,34.3522,34.3914,65327.0
2015-11-27 11:00:00,43.96,44.0,43.95,43.98,61963.0,34.3914,34.4226,34.3835,34.407,61963.0
2015-11-27 11:10:00,43.99,44.0,43.96,43.99,56973.0,34.4148,34.4226,34.3914,34.4148,56973.0
2015-11-27 11:20:00,44.0,44.0,43.96,43.96,42793.0,34.4226,34.4226,34.3914,34.3914,42793.0
2015-11-27 11:30:00,43.96,44.0,43.94,43.95,45743.0,34.3914,34.4226,34.3757,34.3835,45743.0
2015-11-27 11:40:00,43.95,43.96,43.87,43.87,44531.0,34.3835,34.3914,34.3209,34.3209,44531.0
2015-11-27 11:50:00,43.87,43.87,43.79,43.81,40022.0,34.3209,34.3209,34.2584,34.274,40022.0
2015-11-27 12:00:00,43.82,43.86,43.8,43.84,44102.0,34.2818,34.3131,34.2662,34.2975,44102.0
2015-11-27 12:10:00,43.84,43.9,43.83,43.88,39562.0,34.2975,34.3444,34.2897,34.3288,39562.0
2015-11-27 12:20:00,43.87,43.9,43.85,43.89,50570.0,34.3209,34.3444,34.3053,34.3366,50570.0
2015-11-27 12:30:00,43.89,43.94,43.88,43.91,60416.0,34.3366,34.3757,34.3288,34.3522,60416.0
2015-11-27 12:40:00,43.91,43.93,43.89,43.9,95729.0,34.3522,34.3679,34.3366,34.3444,95729.0
2015-11-27 12:50:00,43.9,43.91,43.88,43.9,163528.0,34.3444,34.3522,34.3288,34.3444,163528.0
2015-11-30 09:30:00,43.92,44.49,43.87,44.03,774741.0,34.3601,34.806,34.3209,34.4461,774741.0
2015-11-30 09:40:00,44.04,44.05,43.87,43.88,140932.0,34.4539,34.4618,34.3209,34.3288,140932.0
2015-11-30 09:50:00,43.89,43.91,43.78,43.84,138554.0,34.3366,34.3522,34.2505,34.2975,138554.0
2015-11-30 10:00:00,43.84,43.87,43.76,43.82,102788.0,34.2975,34.3209,34.2349,34.2818,102788.0
2015-11-30 10:10:00,43.82,43.87,43.78,43.86,189758.0,34.2818,34.3209,34.2505,34.3131,189758.0
2015-11-30 10:20:00,43.85,43.95,43.84,43.91,94120.0,34.3053,34.3835,34.2975,34.3522,94120.0
2015-11-30 10:30:00,43.91,44.01,43.9,43.94,106129.0,34.3522,34.4305,34.3444,34.3757,106129.0
2015-11-30 10:40:00,43.95,44.02,43.94,44.01,73664.0,34.3835,34.4383,34.3757,34.4305,73664.0
2015-11-30 10:50:00,44.01,44.03,43.95,43.97,71085.0,34.4305,34.4461,34.3835,34.3992,71085.0
2015-11-30 11:00:00,43.98,43.98,43.91,43.96,65405.0,34.407,34.407,34.3522,34.3914,65405.0
2015-11-30 11:10:00,43.96,44.08,43.95,44.03,96193.0,34.3914,34.4852,34.3835,34.4461,96193.0
2015-11-30 11:20:00,44.03,44.05,43.99,44.01,170894.0,34.4461,34.4618,34.4148,34.4305,170894.0
2015-11-30 11:30:00,44.0,44.03,43.99,44.03,165211.0,34.4226,34.4461,34.4148,34.4461,165211.0
2015-11-30 11:40:00,44.03,44.06,44.0,44.03,115797.0,34.4461,34.4696,34.4226,34.4461,115797.0
2015-11-30 11:50:00,44.03,44.05,43.99,44.03,92489.0,34.4461,34.4618,34.4148,34.4461,92489.0
2015-11-30 12:00:00,44.03,44.03,43.97,44.0,178666.0,34.4461,34.4461,34.3992,34.4226,178666.0
2015-11-30 12:10:00,44.0,44.05,43.99,44.03,74411.0,34.4226,34.4618,34.4148,34.4461,74411.0
2015-11-30 12:20:00,44.03,44.05,44.01,44.02,50566.0,34.4461,34.4618,34.4305,34.4383,50566.0
2015-11-30 12:30:00,44.02,44.03,43.99,44.01,61699.0,34.4383,34.4461,34.4148,34.4305,61699.0
2015-11-30 12:40:00,44.0,44.04,43.99,44.0,59057.0,34.4226,34.4539,34.4148,34.4226,59057.0
2015-11-30 12:50:00,44.0,44.01,43.98,43.98,84326.0,34.4226,34.4305,34.407,34.407,84326.0
2015-11-30 13:00:00,43.98,44.02,43.97,43.99,81353.0,34.407,34.4383,34.3992,34.4148,81353.0
2015-11-30 13:10:00,43.98,44.02,43.98,43.99,62432.0,34.407,34.4383,34.407,34.4148,62432.0
2015-11-30 13:20:00,43.98,44.1,43.98,44.08,78366.0,34.407,34.5009,34.407,34.4852,78366.0
2015-11-30 13:30:00,44.08,44.12,44.06,44.09,54227.0,34.4852,34.5165,34.4696,34.4931,54227.0
2015-11-30 13:40:00,44.09,44.19,44.08,44.17,94986.0,34.4931,34.5713,34.4852,34.5556,94986.0
2015-11-30 13:50:00,44.18,44.18,44.14,44.14,122361.0,34.5635,34.5635,34.5322,34.5322,122361.0
2015-11-30 14:00:00,44.14,44.15,44.07,44.1,52127.0,34.5322,34.54,34.4774,34.5009,52127.0
2015-11-30 14:10:00,44.1,44.14,44.07,44.1,64264.0,34.5009,34.5322,34.4774,34.5009,64264.0
2015-11-30 14:20:00,44.11,44.11,44.07,44.1,46419.0,34.5087,34.5087,34.4774,34.5009,46419.0
2015-11-30 14:30:00,44.1,44.11,44.06,44.08,116407.0,34.5009,34.5087,34.4696,34.4852,116407.0
2015-11-30 14:40:00,44.09,44.1,44.04,44.04,126078.0,34.4931,34.5009,34.4539,34.4539,126078.0
2015-11-30 14:50:00,44.04,44.05,43.9,43.92,190695.0,34.4539,34.4618,34.3444,34.3601,190695.0
2015-11-30 15:00:00,43.92,43.94,43.88,43.93,59573.0,34.3601,34.3757,34.3288,34.3679,59573.0
2015-11-30 15:10:00,43.93,43.94,43.89,43.91,85824.0,34.3679,34.3757,34.3366,34.3522,85824.0
2015-11-30 15:20:00,43.91,43.95,43.87,43.89,67415.0,34.3522,34.3835,34.3209,34.3366,67415.0
2015-11-30 15:30:00,43.89,43.96,43.88,43.95,93637.0,34.3366,34.3914,34.3288,34.3835,93637.0
2015-11-30 15:40:00,43.95,43.96,43.83,43.88,216965.0,34.3835,34.3914,34.2897,34.3288,216965.0
2015-11-30 15:50:00,43.87,43.9,43.84,43.85,582553.0,34.3209,34.3444,34.2975,34.3053,582553.0
2015-12-01 09:30:00,44.05,44.25,44.0,44.21,441018.0,34.4618,34.6182,34.4226,34.5869,441018.0
2015-12-01 09:40:00,44.2,44.27,44.18,44.19,242276.0,34.5791,34.6339,34.5635,34.5713,242276.0
2015-12-01 09:50:00,44.19,44.22,44.14,44.15,156583.0,34.5713,34.5948,34.5322,34.54,156583.0
2015-12-01 10:00:00,44.16,44.16,43.97,43.98,134034.0,34.5478,34.5478,34.3992,34.407,134034.0
2015-12-01 10:10:00,43.98,43.99,43.68,43.73,178156.0,34.407,34.4148,34.1723,34.2114,178156.0
2015-12-01 10:20:00,43.73,43.84,43.72,43.83,147408.0,34.2114,34.2975,34.2036,34.2897,147408.0
2015-12-01 10:30:00,43.83,43.87,43.75,43.86,114841.0,34.2897,34.3209,34.2271,34.3131,114841.0
2015-12-01 10:40:00,43.86,43.94,43.83,43.92,75390.0,34.3131,34.3757,34.2897,34.3601,75390.0
2015-12-01 10:50:00,43.92,43.94,43.88,43.91,41969.0,34.3601,34.3757,34.3288,34.3522,41969.0
2015-12-01 11:00:00,43.91,43.93,43.79,43.8,45058.0,34.3522,34.3679,34.2584,34.2662,45058.0
2015-12-01 11:10:00,43.8,43.84,43.75,43.79,74927.0,34.2662,34.2975,34.2271,34.2584,74927.0
2015-12-01 11:20:00,43.79,43.85,43.78,43.82,42614.0,34.2584,34.3053,34.2505,34.2818,42614.0
2015-12-01 11:30:00,43.83,43.86,43.71,43.72,58116.0,34.2897,34.3131,34.1958,34.2036,58116.0
2015-12-01 11:40:00,43.72,43.76,43.7,43.76,57388.0,34.2036,34.2349,34.1879,34.2349,57388.0
2015-12-01 11:50:00,43.76,43.76,43.66,43.72,35210.0,34.2349,34.2349,34.1567,34.2036,35210.0
2015-12-01 12:00:00,43.71,43.74,43.66,43.71,72134.0,34.1958,34.2192,34.1567,34.1958,72134.0
2015-12-01 12:10:00,43.72,43.76,43.71,43.72,35362.0,34.2036,34.2349,34.1958,34.2036,35362.0
2015-12-01 12:20:00,43.71,43.74,43.65,43.67,39721.0,34.1958,34.2192,34.1488,34.1645,39721.0
2015-12-01 12:30:00,43.68,43.74,43.66,43.74,80915.0,34.1723,34.2192,34.1567,34.2192,80915.0
2015-12-01 12:40:00,43.74,43.79,43.73,43.76,53249.0,34.2192,34.2584,34.2114,34.2349,53249.0
2015-12-01 12:50:00,43.75,43.84,43.75,43.84,53068.0,34.2271,34.2975,34.2271,34.2975,53068.0
2015-12-01 13:00:00,43.84,43.84,43.77,43.78,32096.0,34.2975,34.2975,34.2427,34.2505,32096.0
2015-12-01 13:10:00,43.78,43.79,43.71,43.72,61153.0,34.2505,34.2584,34.1958,34.2036,61153.0
2015-12-01 13:20:00,43.72,43.78,43.71,43.76,56536.0,34.2036,34.2505,34.1958,34.2349,56536.0
2015-12-01 13:30:00,43.76,43.81,43.73,43.79,55468.0,34.2349,34.274,34.2114,34.2584,55468.0
2015-12-01 13:40:00,43.8,43.82,43.76,43.76,56599.0,34.2662,34.2818,34.2349,34.2349,56599.0
2015-12-01 13:50:00,43.76,43.79,43.73,43.75,67869.0,34.2349,34.2584,34.2114,34.2271,67869.0
2015-12-01 14:00:00,43.75,43.8,43.75,43.79,82640.0,34.2271,34.2662,34.2271,34.2584,82640.0
2015-12-01 14:10:00,43.79,43.81,43.75,43.81,97646.0,34.2584,34.274,34.2271,34.274,97646.0
2015-12-01 14:20:00,43.81,43.88,43.81,43.87,104848.0,34.274,34.3288,34.274,34.3209,104848.0
2015-12-01 14:30:00,43.87,43.87,43.81,43.82,62127.0,34.3209,34.3209,34.274,34.2818,62127.0
2015-12-01 14:40:00,43.82,43.9,43.81,43.9,121303.0,34.2818,34.3444,34.274,34.3444,121303.0
2015-12-01 14:50:00,43.89,43.89,43.86,43.86,50647.0,34.3366,34.3366,34.3131,34.3131,50647.0
2015-12-01 15:00:00,43.87,43.88,43.85,43.87,89802.0,34.3209,34.3288,34.3053,34.3209,89802.0
2015-12-01 15:10:00,43.87,43.88,43.86,43.87,87124.0,34.3209,34.3288,34.3131,34.3209,87124.0
2015-12-01 15:20:00,43.87,43.88,43.84,43.87,161736.0,34.3209,34.3288,34.2975,34.3209,161736.0
2015-12-01 15:30:00,43.87,43.88,43.84,43.86,340373.0,34.3209,34.3288,34.2975,34.3131,340373.0
2015-12-01 15:40:00,43.86,43.88,43.83,43.84,245707.0,34.3131,34.3288,34.2897,34.2975,245707.0
2015-12-01 15:50:00,43.85,43.92,43.84,43.9,732613.0,34.3053,34.3601,34.2975,34.3444,732613.0
2015-12-02 09:30:00,44.08,44.16,43.9,43.99,178848.0,34.4852,34.5478,34.3444,34.4148,178848.0
2015-12-02 09:40:00,43.99,44.03,43.92,43.93,148967.0,34.4148,34.4461,34.3601,34.3679,148967.0
2015-12-02 09:50:00,43.93,43.96,43.9,43.94,64937.0,34.3679,34.3914,34.3444,34.3757,64937.0
2015-12-02 10:00:00,43.95,43.98,43.89,43.9,68423.0,34.3835,34.407,34.3366,34.3444,68423.0
2015-12-02 10:10:00,43.89,43.96,43.87,43.93,112420.0,34.3366,34.3914,34.3209,34.3679,112420.0
2015-12-02 10:20:00,43.94,43.94,43.87,43.88,50585.0,34.3757,34.3757,34.3209,34.3288,50585.0
2015-12-02 10:30:00,43.87,43.92,43.85,43.92,49646.0,34.3209,34.3601,34.3053,34.3601,49646.0
2015-12-02 10:40:00,43.91,43.92,43.86,43.86,76477.0,34.3522,34.3601,34.3131,34.3131,76477.0
2015-12-02 10:50:00,43.86,43.91,43.85,43.88,62017.0,34.3131,34.3522,34.3053,34.3288,62017.0
2015-12-02 11:00:00,43.87,43.87,43.78,43.82,83994.0,34.3209,34.3209,34.2505,34.2818,83994.0
2015-12-02 11:10:00,43.82,43.83,43.76,43.79,41677.0,34.2818,34.2897,34.2349,34.2584,41677.0
2015-12-02 11:20:00,43.79,43.83,43.77,43.8,51768.0,34.2584,34.2897,34.2427,34.2662,51768.0
2015-12-02 11:30:00,43.8,43.81,43.77,43.8,41188.0,34.2662,34.274,34.2427,34.2662,41188.0
2015-12-02 11:40:00,43.8,43.82,43.73,43.75,69747.0,34.2662,34.2818,34.2114,34.2271,69747.0
2015-12-02 11:50:00,43.75,43.8,43.71,43.77,48572.0,34.2271,34.2662,34.1958,34.2427,48572.0
2015-12-02 12:00:00,43.77,43.86,43.77,43.83,89885.0,34.2427,34.3131,34.2427,34.2897,89885.0
2015-12-02 12:10:00,43.83,43.88,43.8,43.85,58412.0,34.2897,34.3288,34.2662,34.3053,58412.0
2015-12-02 12:20:00,43.84,43.94,43.81,43.92,81649.0,34.2975,34.3757,34.274,34.3601,81649.0
2015-12-02 12:30:00,43.93,43.97,43.89,43.94,523751.0,34.3679,34.3992,34.3366,34.3757,523751.0
2015-12-02 12:40:00,43.94,43.96,43.86,43.87,104076.0,34.3757,34.3914,34.3131,34.3209,104076.0
2015-12-02 12:50:00,43.87,43.88,43.82,43.86,42403.0,34.3209,34.3288,34.2818,34.3131,42403.0
2015-12-02 13:00:00,43.85,43.88,43.81,43.86,57395.0,34.3053,34.3288,34.274,34.3131,57395.0
2015-12-02 13:10:00,43.86,43.9,43.83,43.89,54724.0,34.3131,34.3444,34.2897,34.3366,54724.0
2015-12-02 13:20:00,43.88,43.93,43.87,43.89,56190.0,34.3288,34.3679,34.3209,34.3366,56190.0
2015-12-02 13:30:00,43.9,43.91,43.87,43.88,46311.0,34.3444,34.3522,34.3209,34.3288,46311.0
2015-12-02 13:40:00,43.88,43.88,43.8,43.83,46073.0,34.3288,34.3288,34.2662,34.2897,46073.0
2015-12-02 13:50:00,43.82,43.85,43.79,43.83,76404.0,34.2818,34.3053,34.2584,34.2897,76404.0
2015-12-02 14:00:00,43.82,43.82,43.74,43.76,85917.0,34.2818,34.2818,34.2192,34.2349,85917.0
2015-12-02 14:10:00,43.76,43.77,43.68,43.7,61180.0,34.2349,34.2427,34.1723,34.1879,61180.0
2015-12-02 14:20:00,43.7,43.74,43.66,43.7,63106.0,34.1879,34.2192,34.1567,34.1879,63106.0
2015-12-02 14:30:00,43.69,43.7,43.66,43.68,79384.0,34.1801,34.1879,34.1567,34.1723,79384.0
2015-12-02 14:40:00,43.68,43.68,43.58,43.61,104045.0,34.1723,34.1723,34.0941,34.1175,104045.0
2015-12-02 14:50:00,43.6,43.62,43.53,43.55,83272.0,34.1097,34.1254,34.055,34.0706,83272.0
2015-12-02 15:00:00,43.56,43.63,43.54,43.59,104774.0,34.0784,34.1332,34.0628,34.1019,104774.0
2015-12-02 15:10:00,43.59,43.63,43.54,43.59,143633.0,34.1019,34.1332,34.0628,34.1019,143633.0
2015-12-02 15:20:00,43.59,43.65,43.57,43.58,87755.0,34.1019,34.1488,34.0862,34.0941,87755.0
2015-12-02 15:30:00,43.57,43.59,43.49,43.49,164387.0,34.0862,34.1019,34.0237,34.0237,164387.0
2015-12-02 15:40:00,43.49,43.53,43.42,43.43,259243.0,34.0237,34.055,33.9689,33.9767,259243.0
2015-12-02 15:50:00,43.42,43.5,43.42,43.5,631186.0,33.9689,34.0315,33.9689,34.0315,631186.0
2015-12-03 09:30:00,43.67,43.81,43.26,43.72,173283.0,34.1645,34.274,33.8437,34.2036,173283.0
2015-12-03 09:40:00,43.72,43.76,43.59,43.63,124358.0,34.2036,34.2349,34.1019,34.1332,124358.0
2015-12-03 09:50:00,43.63,43.71,43.61,43.64,118093.0,34.1332,34.1958,34.1175,34.141,118093.0
2015-12-03 10:00:00,43.64,43.64,43.36,43.38,126851.0,34.141,34.141,33.922,33.9376,126851.0
2015-12-03 10:10:00,43.38,43.46,43.34,43.4,99874.0,33.9376,34.0002,33.9063,33.9532,99874.0
2015-12-03 10:20:00,43.39,43.59,43.34,43.54,182642.0,33.9454,34.1019,33.9063,34.0628,182642.0
2015-12-03 10:30:00,43.53,43.59,43.46,43.48,95911.0,34.055,34.1019,34.0002,34.0158,95911.0
2015-12-03 10:40:00,43.48,43.53,43.47,43.5,181909.0,34.0158,34.055,34.008,34.0315,181909.0
2015-12-03 10:50:00,43.5,43.53,43.45,43.48,124428.0,34.0315,34.055,33.9924,34.0158,124428.0
2015-12-03 11:00:00,43.48,43.64,43.45,43.63,136105.0,34.0158,34.141,33.9924,34.1332,136105.0
2015-12-03 11:10:00,43.64,43.72,43.6,43.67,140598.0,34.141,34.2036,34.1097,34.1645,140598.0
2015-12-03 11:20:00,43.67,43.7,43.58,43.66,77663.0,34.1645,34.1879,34.0941,34.1567,77663.0
2015-12-03 11:30:00,43.67,43.68,43.55,43.58,73090.0,34.1645,34.1723,34.0706,34.0941,73090.0
2015-12-03 11:40:00,43.58,43.6,43.52,43.59,69718.0,34.0941,34.1097,34.0471,34.1019,69718.0
2015-12-03 11:50:00,43.6,43.69,43.59,43.65,60632.0,34.1097,34.1801,34.1019,34.1488,60632.0
2015-12-03 12:00:00,43.64,43.65,43.55,43.55,64249.0,34.141,34.1488,34.0706,34.0706,64249.0
2015-12-03 12:10:00,43.56,43.57,43.49,43.52,98838.0,34.0784,34.0862,34.0237,34.0471,98838.0
2015-12-03 12:20:00,43.52,43.53,43.34,43.37,95109.0,34.0471,34.055,33.9063,33.9298,95109.0
2015-12-03 12:30:00,43.37,43.44,43.32,43.41,77814.0,33.9298,33.9845,33.8907,33.9611,77814.0
2015-12-03 12:40:00,43.4,43.43,43.34,43.36,87654.0,33.9532,33.9767,33.9063,33.922,87654.0
2015-12-03 12:50:00,43.36,43.38,43.27,43.28,41461.0,33.922,33.9376,33.8515,33.8594,41461.0
2015-12-03 13:00:00,43.27,43.31,43.23,43.3,73136.0,33.8515,33.8828,33.8203,33.875,73136.0
2015-12-03 13:10:00,43.29,43.38,43.27,43.38,79928.0,33.8672,33.9376,33.8515,33.9376,79928.0
2015-12-03 13:20:00,43.38,43.45,43.35,43.43,43972.0,33.9376,33.9924,33.9141,33.9767,43972.0
2015-12-03 13:30:00,43.43,43.44,43.35,43.38,96452.0,33.9767,33.9845,33.9141,33.9376,96452.0
2015-12-03 13:40:00,43.37,43.42,43.29,43.3,102814.0,33.9298,33.9689,33.8672,33.875,102814.0
2015-12-03 13:50:00,43.3,43.3,43.18,43.19,64329.0,33.875,33.875,33.7811,33.789,64329.0
2015-12-03 14:00:00,43.2,43.22,43.11,43.18,96151.0,33.7968,33.8124,33.7264,33.7811,96151.0
2015-12-03 14:10:00,43.18,43.22,43.14,43.15,178166.0,33.7811,33.8124,33.7498,33.7577,178166.0
2015-12-03 14:20:00,43.15,43.17,43.02,43.04,129116.0,33.7577,33.7733,33.656,33.6716,129116.0
2015-12-03 14:30:00,43.05,43.07,42.97,43.02,95250.0,33.6794,33.6951,33.6168,33.656,95250.0
2015-12-03 14:40:00,43.02,43.03,42.89,42.94,137530.0,33.656,33.6638,33.5543,33.5934,137530.0
2015-12-03 14:50:00,42.94,43.02,42.93,43.01,98560.0,33.5934,33.656,33.5856,33.6481,98560.0
2015-12-03 15:00:00,43.01,43.04,42.91,42.91,112429.0,33.6481,33.6716,33.5699,33.5699,112429.0
2015-12-03 15:10:00,42.91,42.95,42.86,42.91,133086.0,33.5699,33.6012,33.5308,33.5699,133086.0
2015-12-03 15:20:00,42.9,42.99,42.85,42.88,151964.0,33.5621,33.6325,33.523,33.5464,151964.0
2015-12-03 15:30:00,42.89,42.97,42.83,42.96,163092.0,33.5543,33.6168,33.5073,33.609,163092.0
2015-12-03 15:40:00,42.96,43.0,42.88,42.98,266184.0,33.609,33.6403,33.5464,33.6247,266184.0
2015-12-03 15:50:00,42.98,43.06,42.94,42.99,551959.0,33.6247,33.6873,33.5934,33.6325,551959.0
2015-12-04 09:30:00,43.21,43.35,43.11,43.14,129750.0,33.8046,33.9141,33.7264,33.7498,129750.0
2015-12-04 09:40:00,43.15,43.57,43.15,43.55,211303.0,33.7577,34.0862,33.7577,34.0706,211303.0
2015-12-04 09:50:00,43.56,43.65,43.54,43.55,99751.0,34.0784,34.1488,34.0628,34.0706,99751.0
2015-12-04 10:00:00,43.56,43.56,43.43,43.46,118125.0,34.0784,34.0784,33.9767,34.0002,118125.0
2015-12-04 10:10:00,43.46,43.63,43.46,43.63,240900.0,34.0002,34.1332,34.0002,34.1332,240900.0
2015-12-04 10:20:00,43.62,43.73,43.61,43.71,140882.0,34.1254,34.2114,34.1175,34.1958,140882.0
2015-12-04 10:30:00,43.7,43.81,43.63,43.78,127243.0,34.1879,34.274,34.1332,34.2505,127243.0
2015-12-04 10:40:00,43.77,43.83,43.75,43.79,217097.0,34.2427,34.2897,34.2271,34.2584,217097.0
2015-12-04 10:50:00,43.79,43.85,43.76,43.81,147392.0,34.2584,34.3053,34.2349,34.274,147392.0
2015-12-04 11:00:00,43.81,43.84,43.75,43.78,66460.0,34.274,34.2975,34.2271,34.2505,66460.0
2015-12-04 11:10:00,43.79,43.83,43.75,43.8,73310.0,34.2584,34.2897,34.2271,34.2662,73310.0
2015-12-04 11:20:00,43.81,43.85,43.73,43.73,128214.0,34.274,34.3053,34.2114,34.2114,128214.0
2015-12-04 11:30:00,43.74,43.75,43.68,43.69,139746.0,34.2192,34.2271,34.1723,34.1801,139746.0
2015-12-04 11:40:00,43.69,43.69,43.61,43.62,60021.0,34.1801,34.1801,34.1175,34.1254,60021.0
2015-12-04 11:50:00,43.62,43.66,43.61,43.64,66186.0,34.1254,34.1567,34.1175,34.141,66186.0
2015-12-04 12:00:00,43.65,43.69,43.59,43.69,61527.0,34.1488,34.1801,34.1019,34.1801,61527.0
2015-12-04 12:10:00,43.69,43.77,43.68,43.69,59715.0,34.1801,34.2427,34.1723,34.1801,59715.0
2015-12-04 12:20:00,43.68,43.76,43.65,43.68,70396.0,34.1723,34.2349,34.1488,34.1723,70396.0
2015-12-04 12:30:00,43.67,43.85,43.67,43.84,207057.0,34.1645,34.3053,34.1645,34.2975,207057.0
2015-12-04 12:40:00,43.84,43.91,43.83,43.89,78467.0,34.2975,34.3522,34.2897,34.3366,78467.0
2015-12-04 12:50:00,43.88,43.95,43.79,43.93,128375.0,34.3288,34.3835,34.2584,34.3679,128375.0
2015-12-04 13:00:00,43.93,44.01,43.91,44.01,75984.0,34.3679,34.4305,34.3522,34.4305,75984.0
2015-12-04 13:10:00,44.01,44.02,43.94,43.95,147426.0,34.4305,34.4383,34.3757,34.3835,147426.0
2015-12-04 13:20:00,43.95,43.98,43.89,43.94,61982.0,34.3835,34.407,34.3366,34.3757,61982.0
2015-12-04 13:30:00,43.94,43.97,43.9,43.97,49721.0,34.3757,34.3992,34.3444,34.3992,49721.0
2015-12-04 13:40:00,43.97,43.99,43.93,43.95,75467.0,34.3992,34.4148,34.3679,34.3835,75467.0
2015-12-04 13:50:00,43.95,43.99,43.94,43.97,124646.0,34.3835,34.4148,34.3757,34.3992,124646.0
2015-12-04 14:00:00,43.98,44.0,43.95,43.96,115787.0,34.407,34.4226,34.3835,34.3914,115787.0
2015-12-04 14:10:00,43.95,43.96,43.89,43.9,77904.0,34.3835,34.3914,34.3366,34.3444,77904.0
2015-12-04 14:20:00,43.9,44.02,43.89,43.99,129365.0,34.3444,34.4383,34.3366,34.4148,129365.0
2015-12-04 14:30:00,43.99,44.04,43.99,44.01,119115.0,34.4148,34.4539,34.4148,34.4305,119115.0
2015-12-04 14:40:00,44.01,44.13,44.0,44.13,80308.0,34.4305,34.5244,34.4226,34.5244,80308.0
2015-12-04 14:50:00,44.12,44.16,44.11,44.16,94156.0,34.5165,34.5478,34.5087,34.5478,94156.0
2015-12-04 15:00:00,44.15,44.2,44.11,44.19,142430.0,34.54,34.5791,34.5087,34.5713,142430.0
2015-12-04 15:10:00,44.19,44.22,44.06,44.08,347817.0,34.5713,34.5948,34.4696,34.4852,347817.0
2015-12-04 15:20:00,44.08,44.1,43.97,44.0,348789.0,34.4852,34.5009,34.3992,34.4226,348789.0
2015-12-04 15:30:00,44.0,44.0,43.92,43.95,225184.0,34.4226,34.4226,34.3601,34.3835,225184.0
2015-12-04 15:40:00,43.95,44.01,43.94,43.98,442165.0,34.3835,34.4305,34.3757,34.407,442165.0
2015-12-04 15:50:00,43.98,44.06,43.98,44.06,670392.0,34.407,34.4696,34.407,34.4696,670392.0
2015-12-07 09:30:00,43.95,44.1,43.75,43.84,210642.0,34.3835,34.5009,34.2271,34.2975,210642.0
2015-12-07 09:40:00,43.83,43.94,43.74,43.74,129525.0,34.2897,34.3757,34.2192,34.2192,129525.0
2015-12-07 09:50:00,43.73,43.9,43.71,43.86,60254.0,34.2114,34.3444,34.1958,34.3131,60254.0
2015-12-07 10:00:00,43.86,43.87,43.73,43.81,73796.0,34.3131,34.3209,34.2114,34.274,73796.0
2015-12-07 10:10:00,43.8,43.81,43.74,43.77,73673.0,34.2662,34.274,34.2192,34.2427,73673.0
2015-12-07 10:20:00,43.76,43.76,43.64,43.69,85351.0,34.2349,34.2349,34.141,34.1801,85351.0
2015-12-07 10:30:00,43.69,43.69,43.56,43.65,79246.0,34.1801,34.1801,34.0784,34.1488,79246.0
2015-12-07 10:40:00,43.65,43.67,43.51,43.55,90514.0,34.1488,34.1645,34.0393,34.0706,90514.0
2015-12-07 10:50:00,43.55,43.63,43.54,43.61,66278.0,34.0706,34.1332,34.0628,34.1175,66278.0
2015-12-07 11:00:00,43.61,43.64,43.56,43.61,105462.0,34.1175,34.141,34.0784,34.1175,105462.0
2015-12-07 11:10:00,43.61,43.62,43.52,43.59,113131.0,34.1175,34.1254,34.0471,34.1019,113131.0
2015-12-07 11:20:00,43.59,43.62,43.5,43.53,94330.0,34.1019,34.1254,34.0315,34.055,94330.0
2015-12-07 11:30:00,43.53,43.59,43.51,43.56,48806.0,34.055,34.1019,34.0393,34.0784,48806.0
2015-12-07 11:40:00,43.56,43.61,43.53,43.55,35985.0,34.0784,34.1175,34.055,34.0706,35985.0
2015-12-07 11:50:00,43.55,43.67,43.55,43.65,41197.0,34.0706,34.1645,34.0706,34.1488,41197.0
2015-12-07 12:00:00,43.64,43.64,43.55,43.55,62621.0,34.141,34.141,34.0706,34.0706,62621.0
2015-12-07 12:10:00,43.55,43.64,43.55,43.59,33262.0,34.0706,34.141,34.0706,34.1019,33262.0
2015-12-07 12:20:00,43.59,43.59,43.49,43.5,35572.0,34.1019,34.1019,34.0237,34.0315,35572.0
2015-12-07 12:30:00,43.5,43.51,43.46,43.48,92750.0,34.0315,34.0393,34.0002,34.0158,92750.0
2015-12-07 12:40:00,43.48,43.49,43.41,43.41,75739.0,34.0158,34.0237,33.9611,33.9611,75739.0
2015-12-07 12:50:00,43.41,43.44,43.37,43.43,67297.0,33.9611,33.9845,33.9298,33.9767,67297.0
2015-12-07 13:00:00,43.43,43.55,43.38,43.53,51090.0,33.9767,34.0706,33.9376,34.055,51090.0
2015-12-07 13:10:00,43.54,43.59,43.41,43.47,82243.0,34.0628,34.1019,33.9611,34.008,82243.0
2015-12-07 13:20:00,43.46,43.52,43.41,43.5,103992.0,34.0002,34.0471,33.9611,34.0315,103992.0
2015-12-07 13:30:00,43.5,43.51,43.46,43.46,44899.0,34.0315,34.0393,34.0002,34.0002,44899.0
2015-12-07 13:40:00,43.46,43.47,43.37,43.37,55119.0,34.0002,34.008,33.9298,33.9298,55119.0
2015-12-07 13:50:00,43.37,43.48,43.35,43.47,109055.0,33.9298,34.0158,33.9141,34.008,109055.0
2015-12-07 14:00:00,43.47,43.58,43.43,43.55,85529.0,34.008,34.0941,33.9767,34.0706,85529.0
2015-12-07 14:10:00,43.56,43.57,43.45,43.47,39576.0,34.0784,34.0862,33.9924,34.008,39576.0
2015-12-07 14:20:00,43.47,43.54,43.47,43.53,75513.0,34.008,34.0628,34.008,34.055,75513.0
2015-12-07 14:30:00,43.53,43.58,43.45,43.5,61314.0,34.055,34.0941,33.9924,34.0315,61314.0
2015-12-07 14:40:00,43.51,43.53,43.45,43.47,69627.0,34.0393,34.055,33.9924,34.008,69627.0
2015-12-07 14:50:00,43.46,43.53,43.46,43.47,68425.0,34.0002,34.055,34.0002,34.008,68425.0
2015-12-07 15:00:00,43.47,43.52,43.43,43.48,90757.0,34.008,34.0471,33.9767,34.0158,90757.0
2015-12-07 15:10:00,43.49,43.53,43.45,43.52,121409.0,34.0237,34.055,33.9924,34.0471,121409.0
2015-12-07 15:20:00,43.51,43.58,43.5,43.58,100838.0,34.0393,34.0941,34.0315,34.0941,100838.0
2015-12-07 15:30:00,43.58,43.61,43.53,43.55,125546.0,34.0941,34.1175,34.055,34.0706,125546.0
2015-12-07 15:40:00,43.56,43.68,43.56,43.67,141990.0,34.0784,34.1723,34.0784,34.1645,141990.0
2015-12-07 15:50:00,43.67,43.68,43.57,43.6,508496.0,34.1645,34.1723,34.0862,34.1097,508496.0
2015-12-08 09:30:00,43.18,43.46,43.12,43.2,235216.0,33.7811,34.0002,33.7342,33.7968,235216.0
2015-12-08 09:40:00,43.2,43.31,43.18,43.29,316289.0,33.7968,33.8828,33.7811,33.8672,316289.0
2015-12-08 09:50:00,43.3,43.31,43.17,43.2,179729.0,33.875,33.8828,33.7733,33.7968,179729.0
2015-12-08 10:00:00,43.19,43.28,43.15,43.23,142346.0,33.789,33.8594,33.7577,33.8203,142346.0
2015-12-08 10:10:00,43.23,43.26,43.14,43.15,83775.0,33.8203,33.8437,33.7498,33.7577,83775.0
2015-12-08 10:20:00,43.15,43.15,43.06,43.08,120272.0,33.7577,33.7577,33.6873,33.7029,120272.0
2015-12-08 10:30:00,43.08,43.19,43.05,43.16,196516.0,33.7029,33.789,33.6794,33.7655,196516.0
2015-12-08 10:40:00,43.17,43.27,43.16,43.22,95469.0,33.7733,33.8515,33.7655,33.8124,95469.0
2015-12-08 10:50:00,43.22,43.27,43.18,43.23,121618.0,33.8124,33.8515,33.7811,33.8203,121618.0
2015-12-08 11:00:00,43.23,43.39,43.2,43.35,396347.0,33.8203,33.9454,33.7968,33.9141,396347.0
2015-12-08 11:10:00,43.35,43.35,43.21,43.26,111839.0,33.9141,33.9141,33.8046,33.8437,111839.0
2015-12-08 11:20:00,43.26,43.28,43.18,43.2,103594.0,33.8437,33.8594,33.7811,33.7968,103594.0
2015-12-08 11:30:00,43.19,43.21,43.14,43.18,108743.0,33.789,33.8046,33.7498,33.7811,108743.0
2015-12-08 11:40:00,43.18,43.25,43.16,43.23,59347.0,33.7811,33.8359,33.7655,33.8203,59347.0
2015-12-08 11:50:00,43.23,43.24,43.11,43.16,141472.0,33.8203,33.8281,33.7264,33.7655,141472.0
2015-12-08 12:00:00,43.15,43.16,43.04,43.09,129850.0,33.7577,33.7655,33.6716,33.7107,129850.0
2015-12-08 12:10:00,43.1,43.1,43.02,43.03,98946.0,33.7185,33.7185,33.656,33.6638,98946.0
2015-12-08 12:20:00,43.03,43.11,43.02,43.07,63038.0,33.6638,33.7264,33.656,33.6951,63038.0
2015-12-08 12:30:00,43.07,43.09,43.03,43.06,80983.0,33.6951,33.7107,33.6638,33.6873,80983.0
2015-12-08 12:40:00,43.07,43.11,43.04,43.04,80049.0,33.6951,33.7264,33.6716,33.6716,80049.0
2015-12-08 12:50:00,43.05,43.12,43.04,43.1,72712.0,33.6794,33.7342,33.6716,33.7185,72712.0
2015-12-08 13:00:00,43.1,43.13,43.08,43.12,64722.0,33.7185,33.742,33.7029,33.7342,64722.0
2015-12-08 13:10:00,43.11,43.12,43.05,43.05,91995.0,33.7264,33.7342,33.6794,33.6794,91995.0
2015-12-08 13:20:00,43.05,43.11,43.03,43.09,141146.0,33.6794,33.7264,33.6638,33.7107,141146.0
2015-12-08 13:30:00,43.1,43.17,43.1,43.1,143473.0,33.7185,33.7733,33.7185,33.7185,143473.0
2015-12-08 13:40:00,43.1,43.14,43.08,43.09,100387.0,33.7185,33.7498,33.7029,33.7107,100387.0
2015-12-08 13:50:00,43.09,43.13,43.06,43.11,105183.0,33.7107,33.742,33.6873,33.7264,105183.0
2015-12-08 14:00:00,43.12,43.23,43.11,43.23,104424.0,33.7342,33.8203,33.7264,33.8203,104424.0
2015-12-08 14:10:00,43.23,43.23,43.16,43.19,74067.0,33.8203,33.8203,33.7655,33.789,74067.0
2015-12-08 14:20:00,43.18,43.19,43.1,43.13,50638.0,33.7811,33.789,33.7185,33.742,50638.0
2015-12-08 14:30:00,43.12,43.17,43.08,43.16,72244.0,33.7342,33.7733,33.7029,33.7655,72244.0
2015-12-08 14:40:00,43.15,43.18,43.09,43.16,89136.0,33.7577,33.7811,33.7107,33.7655,89136.0
2015-12-08 14:50:00,43.16,43.21,43.13,43.14,101155.0,33.7655,33.8046,33.742,33.7498,101155.0
2015-12-08 15:00:00,43.14,43.16,43.1,43.15,265136.0,33.7498,33.7655,33.7185,33.7577,265136.0
2015-12-08 15:10:00,43.15,43.16,43.03,43.03,524265.0,33.7577,33.7655,33.6638,33.6638,524265.0
2015-12-08 15:20:00,43.03,43.12,43.0,43.05,576333.0,33.6638,33.7342,33.6403,33.6794,576333.0
2015-12-08 15:30:00,43.06,43.15,43.02,43.13,575433.0,33.6873,33.7577,33.656,33.742,575433.0
2015-12-08 15:40:00,43.13,43.16,43.08,43.16,663105.0,33.742,33.7655,33.7029,33.7655,663105.0
2015-12-08 15:50:00,43.15,43.22,43.12,43.15,953817.0,33.7577,33.8124,33.7342,33.7577,953817.0
2015-12-09 09:30:00,42.88,43.2,42.84,43.2,351679.0,33.5464,33.7968,33.5151,33.7968,351679.0
2015-12-09 09:40:00,43.2,43.3,43.17,43.19,289994.0,33.7968,33.875,33.7733,33.789,289994.0
2015-12-09 09:50:00,43.2,43.28,43.12,43.14,169313.0,33.7968,33.8594,33.7342,33.7498,169313.0
2015-12-09 10:00:00,43.13,43.15,43.05,43.11,121475.0,33.742,33.7577,33.6794,33.7264,121475.0
2015-12-09 10:10:00,43.11,43.23,43.11,43.15,125978.0,33.7264,33.8203,33.7264,33.7577,125978.0
2015-12-09 10:20:00,43.16,43.17,43.08,43.08,50155.0,33.7655,33.7733,33.7029,33.7029,50155.0
2015-12-09 10:30:00,43.09,43.29,43.09,43.22,208588.0,33.7107,33.8672,33.7107,33.8124,208588.0
2015-12-09 10:40:00,43.22,43.25,43.13,43.13,146549.0,33.8124,33.8359,33.742,33.742,146549.0
2015-12-09 10:50:00,43.14,43.19,43.02,43.05,185654.0,33.7498,33.789,33.656,33.6794,185654.0
2015-12-09 11:00:00,43.06,43.07,42.97,42.99,84048.0,33.6873,33.6951,33.6168,33.6325,84048.0
2015-12-09 11:10:00,43.0,43.0,42.89,42.89,103127.0,33.6403,33.6403,33.5543,33.5543,103127.0
2015-12-09 11:20:00,42.89,42.94,42.87,42.91,85241.0,33.5543,33.5934,33.5386,33.5699,85241.0
2015-12-09 11:30:00,42.92,42.94,42.8,42.83,159275.0,33.5777,33.5934,33.4838,33.5073,159275.0
2015-12-09 11:40:00,42.83,42.87,42.65,42.69,224377.0,33.5073,33.5386,33.3665,33.3978,224377.0
2015-12-09 11:50:00,42.7,42.76,42.59,42.63,167191.0,33.4056,33.4526,33.3196,33.3509,167191.0
2015-12-09 12:00:00,42.63,42.69,42.58,42.59,95542.0,33.3509,33.3978,33.3117,33.3196,95542.0
2015-12-09 12:10:00,42.59,42.59,42.41,42.46,195961.0,33.3196,33.3196,33.1787,33.2179,195961.0
2015-12-09 12:20:00,42.45,42.46,42.23,42.27,263243.0,33.21,33.2179,33.0379,33.0692,263243.0
2015-12-09 12:30:00,42.26,42.26,42.19,42.21,224957.0,33.0614,33.0614,33.0066,33.0223,224957.0
2015-12-09 12:40:00,42.2,42.38,42.17,42.37,330017.0,33.0144,33.1553,32.991,33.1474,330017.0
2015-12-09 12:50:00,42.38,42.4,42.22,42.25,259258.0,33.1553,33.1709,33.0301,33.0536,259258.0
2015-12-09 13:00:00,42.25,42.34,42.19,42.31,305295.0,33.0536,33.124,33.0066,33.1005,305295.0
2015-12-09 13:10:00,42.32,42.36,42.26,42.29,312110.0,33.1083,33.1396,33.0614,33.0849,312110.0
2015-12-09 13:20:00,42.27,42.34,42.19,42.26,407077.0,33.0692,33.124,33.0066,33.0614,407077.0
2015-12-09 13:30:00,42.25,42.35,42.19,42.34,326214.0,33.0536,33.1318,33.0066,33.124,326214.0
2015-12-09 13:40:00,42.34,42.39,42.29,42.38,336475.0,33.124,33.1631,33.0849,33.1553,336475.0
2015-12-09 13:50:00,42.39,42.53,42.38,42.43,256184.0,33.1631,33.2726,33.1553,33.1944,256184.0
2015-12-09 14:00:00,42.44,42.53,42.4,42.49,217175.0,33.2022,33.2726,33.1709,33.2413,217175.0
2015-12-09 14:10:00,42.49,42.64,42.48,42.55,270590.0,33.2413,33.3587,33.2335,33.2883,270590.0
2015-12-09 14:20:00,42.54,42.55,42.42,42.45,243843.0,33.2804,33.2883,33.1866,33.21,243843.0
2015-12-09 14:30:00,42.45,42.48,42.38,42.41,310377.0,33.21,33.2335,33.1553,33.1787,310377.0
2015-12-09 14:40:00,42.41,42.44,42.34,42.39,233186.0,33.1787,33.2022,33.124,33.1631,233186.0
2015-12-09 14:50:00,42.4,42.41,42.35,42.39,241834.0,33.1709,33.1787,33.1318,33.1631,241834.0
2015-12-09 15:00:00,42.38,42.52,42.35,42.43,358503.0,33.1553,33.2648,33.1318,33.1944,358503.0
2015-12-09 15:10:00,42.42,42.48,42.39,42.44,391193.0,33.1866,33.2335,33.1631,33.2022,391193.0
2015-12-09 15:20:00,42.45,42.58,42.44,42.54,293879.0,33.21,33.3117,33.2022,33.2804,293879.0
2015-12-09 15:30:00,42.55,42.62,42.46,42.47,440832.0,33.2883,33.343,33.2179,33.2257,440832.0
2015-12-09 15:40:00,42.47,42.56,42.36,42.39,441175.0,33.2257,33.2961,33.1396,33.1631,441175.0
2015-12-09 15:50:00,42.4,42.43,42.36,42.4,878793.0,33.1709,33.1944,33.1396,33.1709,878793.0
2015-12-10 09:30:00,42.42,42.55,42.11,42.25,255649.0,33.1866,33.2883,32.944,33.0536,255649.0
2015-12-10 09:40:00,42.26,42.38,42.23,42.23,261408.0,33.0614,33.1553,33.0379,33.0379,261408.0
2015-12-10 09:50:00,42.23,42.28,42.04,42.15,265312.0,33.0379,33.077,32.8893,32.9753,265312.0
2015-12-10 10:00:00,42.14,42.23,42.09,42.13,416505.0,32.9675,33.0379,32.9284,32.9597,416505.0
2015-12-10 10:10:00,42.13,42.2,42.09,42.19,212350.0,32.9597,33.0144,32.9284,33.0066,212350.0
2015-12-10 10:20:00,42.2,42.4,42.19,42.37,159508.0,33.0144,33.1709,33.0066,33.1474,159508.0
2015-12-10 10:30:00,42.37,42.57,42.34,42.56,202064.0,33.1474,33.3039,33.124,33.2961,202064.0
2015-12-10 10:40:00,42.56,42.58,42.46,42.48,414812.0,33.2961,33.3117,33.2179,33.2335,414812.0
2015-12-10 10:50:00,42.48,42.54,42.42,42.47,181637.0,33.2335,33.2804,33.1866,33.2257,181637.0
2015-12-10 11:00:00,42.47,42.57,42.46,42.54,181128.0,33.2257,33.3039,33.2179,33.2804,181128.0
2015-12-10 11:10:00,42.54,42.59,42.5,42.59,168324.0,33.2804,33.3196,33.2491,33.3196,168324.0
2015-12-10 11:20:00,42.58,42.66,42.52,42.52,164523.0,33.3117,33.3743,33.2648,33.2648,164523.0
2015-12-10 11:30:00,42.52,42.59,42.49,42.54,117504.0,33.2648,33.3196,33.2413,33.2804,117504.0
2015-12-10 11:40:00,42.55,42.57,42.46,42.54,62608.0,33.2883,33.3039,33.2179,33.2804,62608.0
2015-12-10 11:50:00,42.54,42.55,42.46,42.53,85780.0,33.2804,33.2883,33.2179,33.2726,85780.0
2015-12-10 12:00:00,42.53,42.62,42.49,42.51,90488.0,33.2726,33.343,33.2413,33.257,90488.0
2015-12-10 12:10:00,42.51,42.51,42.44,42.46,100392.0,33.257,33.257,33.2022,33.2179,100392.0
2015-12-10 12:20:00,42.46,42.53,42.44,42.52,178652.0,33.2179,33.2726,33.2022,33.2648,178652.0
2015-12-10 12:30:00,42.52,42.55,42.43,42.45,83301.0,33.2648,33.2883,33.1944,33.21,83301.0
2015-12-10 12:40:00,42.46,42.62,42.44,42.62,116476.0,33.2179,33.343,33.2022,33.343,116476.0
2015-12-10 12:50:00,42.62,42.74,42.59,42.7,270941.0,33.343,33.4369,33.3196,33.4056,270941.0
2015-12-10 13:00:00,42.69,42.7,42.52,42.54,184225.0,33.3978,33.4056,33.2648,33.2804,184225.0
2015-12-10 13:10:00,42.55,42.56,42.47,42.52,79160.0,33.2883,33.2961,33.2257,33.2648,79160.0
2015-12-10 13:20:00,42.52,42.57,42.52,42.56,114914.0,33.2648,33.3039,33.2648,33.2961,114914.0
2015-12-10 13:30:00,42.56,42.61,42.53,42.57,139991.0,33.2961,33.3352,33.2726,33.3039,139991.0
2015-12-10 13:40:00,42.57,42.59,42.53,42.56,106741.0,33.3039,33.3196,33.2726,33.2961,106741.0
2015-12-10 13:50:00,42.56,42.57,42.47,42.48,143888.0,33.2961,33.3039,33.2257,33.2335,143888.0
2015-12-10 14:00:00,42.49,42.56,42.47,42.54,105735.0,33.2413,33.2961,33.2257,33.2804,105735.0
2015-12-10 14:10:00,42.55,42.61,42.52,42.59,68448.0,33.2883,33.3352,33.2648,33.3196,68448.0
2015-12-10 14:20:00,42.59,42.73,42.58,42.7,157932.0,33.3196,33.4291,33.3117,33.4056,157932.0
2015-12-10 14:30:00,42.71,42.72,42.62,42.66,151400.0,33.4134,33.4213,33.343,33.3743,151400.0
2015-12-10 14:40:00,42.67,42.73,42.64,42.64,109359.0,33.3821,33.4291,33.3587,33.3587,109359.0
2015-12-10 14:50:00,42.65,42.69,42.58,42.68,166850.0,33.3665,33.3978,33.3117,33.39,166850.0
2015-12-10 15:00:00,42.68,42.69,42.53,42.54,113737.0,33.39,33.3978,33.2726,33.2804,113737.0
2015-12-10 15:10:00,42.54,42.56,42.41,42.43,141867.0,33.2804,33.2961,33.1787,33.1944,141867.0
2015-12-10 15:20:00,42.44,42.47,42.38,42.47,130476.0,33.2022,33.2257,33.1553,33.2257,130476.0
2015-12-10 15:30:00,42.46,42.46,42.34,42.39,265226.0,33.2179,33.2179,33.124,33.1631,265226.0
2015-12-10 15:40:00,42.39,42.43,42.3,42.32,372101.0,33.1631,33.1944,33.0927,33.1083,372101.0
2015-12-10 15:50:00,42.32,42.32,42.24,42.28,805668.0,33.1083,33.1083,33.0457,33.077,805668.0
2015-12-11 09:30:00,41.66,41.75,41.55,41.69,378539.0,32.592,32.6624,32.5059,32.6155,378539.0
2015-12-11 09:40:00,41.69,41.82,41.67,41.74,148118.0,32.6155,32.7172,32.5998,32.6546,148118.0
2015-12-11 09:50:00,41.73,41.74,41.57,41.58,196007.0,32.6468,32.6546,32.5216,32.5294,196007.0
2015-12-11 10:00:00,41.6,41.72,41.52,41.55,246528.0,32.545,32.6389,32.4825,32.5059,246528.0
2015-12-11 10:10:00,41.55,41.63,41.52,41.59,208417.0,32.5059,32.5685,32.4825,32.5372,208417.0
2015-12-11 10:20:00,41.59,41.6,41.5,41.59,190623.0,32.5372,32.545,32.4668,32.5372,190623.0
2015-12-11 10:30:00,41.6,41.65,41.48,41.52,190568.0,32.545,32.5842,32.4512,32.4825,190568.0
2015-12-11 10:40:00,41.53,41.6,41.49,41.5,144919.0,32.4903,32.545,32.459,32.4668,144919.0
2015-12-11 10:50:00,41.49,41.52,41.39,41.41,168453.0,32.459,32.4825,32.3808,32.3964,168453.0
2015-12-11 11:00:00,41.41,41.48,41.39,41.42,110199.0,32.3964,32.4512,32.3808,32.4042,110199.0
2015-12-11 11:10:00,41.42,41.53,41.39,41.51,109323.0,32.4042,32.4903,32.3808,32.4746,109323.0
2015-12-11 11:20:00,41.51,41.55,41.42,41.48,93711.0,32.4746,32.5059,32.4042,32.4512,93711.0
2015-12-11 11:30:00,41.49,41.49,41.39,41.44,91850.0,32.459,32.459,32.3808,32.4199,91850.0
2015-12-11 11:40:00,41.44,41.54,41.44,41.47,157599.0,32.4199,32.4981,32.4199,32.4433,157599.0
2015-12-11 11:50:00,41.47,41.47,41.38,41.39,210072.0,32.4433,32.4433,32.3729,32.3808,210072.0
2015-12-11 12:00:00,41.39,41.4,41.27,41.3,234369.0,32.3808,32.3886,32.2869,32.3103,234369.0
2015-12-11 12:10:00,41.3,41.33,41.22,41.26,219467.0,32.3103,32.3338,32.2478,32.2791,219467.0
2015-12-11 12:20:00,41.26,41.3,41.16,41.2,228245.0,32.2791,32.3103,32.2008,32.2321,228245.0
2015-12-11 12:30:00,41.2,41.22,41.14,41.18,233315.0,32.2321,32.2478,32.1852,32.2165,233315.0
2015-12-11 12:40:00,41.18,41.19,41.11,41.12,234912.0,32.2165,32.2243,32.1617,32.1695,234912.0
2015-12-11 12:50:00,41.12,41.12,41.0,41.04,291848.0,32.1695,32.1695,32.0756,32.1069,291848.0
2015-12-11 13:00:00,41.05,41.09,41.01,41.05,310841.0,32.1148,32.1461,32.0835,32.1148,310841.0
2015-12-11 13:10:00,41.06,41.08,41.01,41.06,304415.0,32.1226,32.1382,32.0835,32.1226,304415.0
2015-12-11 13:20:00,41.06,41.07,40.95,40.95,270383.0,32.1226,32.1304,32.0365,32.0365,270383.0
2015-12-11 13:30:00,40.94,40.99,40.89,40.9,283876.0,32.0287,32.0678,31.9896,31.9974,283876.0
2015-12-11 13:40:00,40.9,40.92,40.85,40.89,364984.0,31.9974,32.0131,31.9583,31.9896,364984.0
2015-12-11 13:50:00,40.89,40.96,40.86,40.87,197145.0,31.9896,32.0444,31.9661,31.9739,197145.0
2015-12-11 14:00:00,40.87,40.91,40.86,40.89,192937.0,31.9739,32.0052,31.9661,31.9896,192937.0
2015-12-11 14:10:00,40.89,41.02,40.88,40.96,242977.0,31.9896,32.0913,31.9818,32.0444,242977.0
2015-12-11 14:20:00,40.96,40.97,40.81,40.93,272016.0,32.0444,32.0522,31.927,32.0209,272016.0
2015-12-11 14:30:00,40.93,41.05,40.92,41.03,263352.0,32.0209,32.1148,32.0131,32.0991,263352.0
2015-12-11 14:40:00,41.04,41.04,40.97,40.98,193356.0,32.1069,32.1069,32.0522,32.06,193356.0
2015-12-11 14:50:00,40.98,41.05,40.93,41.01,369467.0,32.06,32.1148,32.0209,32.0835,369467.0
2015-12-11 15:00:00,41.01,41.02,40.83,40.85,302759.0,32.0835,32.0913,31.9427,31.9583,302759.0
2015-12-11 15:10:00,40.84,40.86,40.67,40.68,400206.0,31.9505,31.9661,31.8175,31.8253,400206.0
2015-12-11 15:20:00,40.68,40.69,40.51,40.66,469151.0,31.8253,31.8331,31.6923,31.8097,469151.0
2015-12-11 15:30:00,40.66,40.79,40.62,40.76,518972.0,31.8097,31.9114,31.7784,31.8879,518972.0
2015-12-11 15:40:00,40.76,40.76,40.65,40.75,417999.0,31.8879,31.8879,31.8018,31.8801,417999.0
2015-12-11 15:50:00,40.74,40.8,40.69,40.76,625318.0,31.8722,31.9192,31.8331,31.8879,625318.0
2015-12-14 09:30:00,40.93,41.27,40.93,41.01,232340.0,32.0209,32.2869,32.0209,32.0835,232340.0
2015-12-14 09:40:00,41.01,41.02,40.79,40.92,183459.0,32.0835,32.0913,31.9114,32.0131,183459.0
2015-12-14 09:50:00,40.92,40.94,40.67,40.67,184364.0,32.0131,32.0287,31.8175,31.8175,184364.0
2015-12-14 10:00:00,40.67,40.86,40.65,40.83,187011.0,31.8175,31.9661,31.8018,31.9427,187011.0
2015-12-14 10:10:00,40.83,40.95,40.52,40.64,425367.0,31.9427,32.0365,31.7001,31.794,425367.0
2015-12-14 10:20:00,40.65,40.65,40.37,40.39,104277.0,31.8018,31.8018,31.5828,31.5984,104277.0
2015-12-14 10:30:00,40.39,40.54,40.37,40.52,112634.0,31.5984,31.7158,31.5828,31.7001,112634.0
2015-12-14 10:40:00,40.52,40.57,40.45,40.46,116185.0,31.7001,31.7392,31.6454,31.6532,116185.0
2015-12-14 10:50:00,40.46,40.47,40.28,40.41,202697.0,31.6532,31.661,31.5124,31.6141,202697.0
2015-12-14 11:00:00,40.41,40.42,40.24,40.24,160823.0,31.6141,31.6219,31.4811,31.4811,160823.0
2015-12-14 11:10:00,40.24,40.27,40.02,40.05,198649.0,31.4811,31.5045,31.309,31.3324,198649.0
2015-12-14 11:20:00,40.05,40.24,40.04,40.22,119799.0,31.3324,31.4811,31.3246,31.4654,119799.0
2015-12-14 11:30:00,40.2,40.25,40.11,40.23,179796.0,31.4498,31.4889,31.3794,31.4733,179796.0
2015-12-14 11:40:00,40.23,40.33,40.18,40.23,115755.0,31.4733,31.5515,31.4341,31.4733,115755.0
2015-12-14 11:50:00,40.23,40.38,40.19,40.36,104935.0,31.4733,31.5906,31.442,31.575,104935.0
2015-12-14 12:00:00,40.37,40.62,40.34,40.61,124461.0,31.5828,31.7784,31.5593,31.7705,124461.0
2015-12-14 12:10:00,40.62,40.68,40.58,40.65,273742.0,31.7784,31.8253,31.7471,31.8018,273742.0
2015-12-14 12:20:00,40.66,40.76,40.62,40.76,330134.0,31.8097,31.8879,31.7784,31.8879,330134.0
2015-12-14 12:30:00,40.76,40.79,40.58,40.58,229095.0,31.8879,31.9114,31.7471,31.7471,229095.0
2015-12-14 12:40:00,40.59,40.61,40.47,40.48,227904.0,31.7549,31.7705,31.661,31.6688,227904.0
2015-12-14 12:50:00,40.48,40.71,40.47,40.7,221395.0,31.6688,31.8488,31.661,31.8409,221395.0
2015-12-14 13:00:00,40.7,40.75,40.59,40.59,433581.0,31.8409,31.8801,31.7549,31.7549,433581.0
2015-12-14 13:10:00,40.59,40.61,40.44,40.44,200034.0,31.7549,31.7705,31.6375,31.6375,200034.0
2015-12-14 13:20:00,40.44,40.49,40.42,40.47,237680.0,31.6375,31.6767,31.6219,31.661,237680.0
2015-12-14 13:30:00,40.47,40.51,40.4,40.41,218253.0,31.661,31.6923,31.6062,31.6141,218253.0
2015-12-14 13:40:00,40.41,40.43,40.31,40.34,268438.0,31.6141,31.6297,31.5358,31.5593,268438.0
2015-12-14 13:50:00,40.34,40.42,40.33,40.37,253895.0,31.5593,31.6219,31.5515,31.5828,253895.0
2015-12-14 14:00:00,40.38,40.4,40.26,40.37,271163.0,31.5906,31.6062,31.4967,31.5828,271163.0
2015-12-14 14:10:00,40.37,40.46,40.34,40.38,285094.0,31.5828,31.6532,31.5593,31.5906,285094.0
2015-12-14 14:20:00,40.38,40.4,40.28,40.31,253882.0,31.5906,31.6062,31.5124,31.5358,253882.0
2015-12-14 14:30:00,40.31,40.34,40.24,40.34,201704.0,31.5358,31.5593,31.4811,31.5593,201704.0
2015-12-14 14:40:00,40.34,40.45,40.32,40.45,306298.0,31.5593,31.6454,31.5437,31.6454,306298.0
2015-12-14 14:50:00,40.44,40.53,40.42,40.46,285300.0,31.6375,31.708,31.6219,31.6532,285300.0
2015-12-14 15:00:00,40.46,40.46,40.3,40.33,384086.0,31.6532,31.6532,31.528,31.5515,384086.0
2015-12-14 15:10:00,40.33,40.4,40.29,40.39,337811.0,31.5515,31.6062,31.5202,31.5984,337811.0
2015-12-14 15:20:00,40.39,40.42,40.32,40.36,681362.0,31.5984,31.6219,31.5437,31.575,681362.0
2015-12-14 15:30:00,40.35,40.38,40.27,40.3,818923.0,31.5671,31.5906,31.5045,31.528,818923.0
2015-12-14 15:40:00,40.3,40.37,40.21,40.34,1063087.0,31.528,31.5828,31.4576,31.5593,1063087.0
2015-12-14 15:50:00,40.34,40.45,40.32,40.4,1274482.0,31.5593,31.6454,31.5437,31.6062,1274482.0
2015-12-15 09:30:00,40.99,41.28,40.99,41.25,347680.0,32.0678,32.2947,32.0678,32.2712,347680.0
2015-12-15 09:40:00,41.27,41.43,41.23,41.42,169143.0,32.2869,32.4121,32.2556,32.4042,169143.0
2015-12-15 09:50:00,41.43,41.45,41.32,41.35,105460.0,32.4121,32.4277,32.326,32.3495,105460.0
2015-12-15 10:00:00,41.35,41.41,41.33,41.35,91983.0,32.3495,32.3964,32.3338,32.3495,91983.0
2015-12-15 10:10:00,41.35,41.4,41.35,41.37,103009.0,32.3495,32.3886,32.3495,32.3651,103009.0
2015-12-15 10:20:00,41.37,41.4,41.29,41.36,208667.0,32.3651,32.3886,32.3025,32.3573,208667.0
2015-12-15 10:30:00,41.36,41.38,41.27,41.37,224939.0,32.3573,32.3729,32.2869,32.3651,224939.0
2015-12-15 10:40:00,41.37,41.59,41.36,41.58,229877.0,32.3651,32.5372,32.3573,32.5294,229877.0
2015-12-15 10:50:00,41.58,41.61,41.52,41.52,150992.0,32.5294,32.5529,32.4825,32.4825,150992.0
2015-12-15 11:00:00,41.53,41.63,41.51,41.61,102947.0,32.4903,32.5685,32.4746,32.5529,102947.0
2015-12-15 11:10:00,41.61,41.62,41.48,41.52,101908.0,32.5529,32.5607,32.4512,32.4825,101908.0
2015-12-15 11:20:00,41.52,41.64,41.47,41.62,89561.0,32.4825,32.5763,32.4433,32.5607,89561.0
2015-12-15 11:30:00,41.63,41.68,41.56,41.59,116174.0,32.5685,32.6076,32.5138,32.5372,116174.0
2015-12-15 11:40:00,41.59,41.61,41.4,41.41,119561.0,32.5372,32.5529,32.3886,32.3964,119561.0
2015-12-15 11:50:00,41.41,41.64,41.41,41.64,270920.0,32.3964,32.5763,32.3964,32.5763,270920.0
2015-12-15 12:00:00,41.63,41.73,41.61,41.68,141957.0,32.5685,32.6468,32.5529,32.6076,141957.0
2015-12-15 12:10:00,41.67,41.75,41.63,41.71,159807.0,32.5998,32.6624,32.5685,32.6311,159807.0
2015-12-15 12:20:00,41.71,41.78,41.68,41.76,166490.0,32.6311,32.6859,32.6076,32.6702,166490.0
2015-12-15 12:30:00,41.76,41.99,41.75,41.93,217799.0,32.6702,32.8502,32.6624,32.8032,217799.0
2015-12-15 12:40:00,41.94,41.96,41.87,41.89,178532.0,32.811,32.8267,32.7563,32.7719,178532.0
2015-12-15 12:50:00,41.9,42.01,41.87,41.98,136451.0,32.7797,32.8658,32.7563,32.8423,136451.0
2015-12-15 13:00:00,42.0,42.05,41.91,41.95,118020.0,32.858,32.8971,32.7876,32.8189,118020.0
2015-12-15 13:10:00,41.95,42.04,41.94,41.97,146909.0,32.8189,32.8893,32.811,32.8345,146909.0
2015-12-15 13:20:00,41.96,42.0,41.9,41.98,240967.0,32.8267,32.858,32.7797,32.8423,240967.0
2015-12-15 13:30:00,41.98,42.01,41.91,41.98,116065.0,32.8423,32.8658,32.7876,32.8423,116065.0
2015-12-15 13:40:00,41.98,42.02,41.93,41.95,96748.0,32.8423,32.8736,32.8032,32.8189,96748.0
2015-12-15 13:50:00,41.95,42.11,41.95,42.09,136434.0,32.8189,32.944,32.8189,32.9284,136434.0
2015-12-15 14:00:00,42.1,42.13,42.02,42.08,187613.0,32.9362,32.9597,32.8736,32.9206,187613.0
2015-12-15 14:10:00,42.08,42.17,42.07,42.16,102676.0,32.9206,32.991,32.9127,32.9832,102676.0
2015-12-15 14:20:00,42.17,42.2,42.1,42.16,159349.0,32.991,33.0144,32.9362,32.9832,159349.0
2015-12-15 14:30:00,42.16,42.18,42.1,42.12,171652.0,32.9832,32.9988,32.9362,32.9519,171652.0
2015-12-15 14:40:00,42.11,42.21,42.11,42.15,119478.0,32.944,33.0223,32.944,32.9753,119478.0
2015-12-15 14:50:00,42.15,42.17,42.09,42.12,86630.0,32.9753,32.991,32.9284,32.9519,86630.0
2015-12-15 15:00:00,42.13,42.13,42.04,42.05,221314.0,32.9597,32.9597,32.8893,32.8971,221314.0
2015-12-15 15:10:00,42.05,42.06,42.0,42.05,185563.0,32.8971,32.9049,32.858,32.8971,185563.0
2015-12-15 15:20:00,42.05,42.08,42.02,42.02,185351.0,32.8971,32.9206,32.8736,32.8736,185351.0
2015-12-15 15:30:00,42.02,42.04,41.94,42.02,354449.0,32.8736,32.8893,32.811,32.8736,354449.0
2015-12-15 15:40:00,42.02,42.11,42.0,42.05,338024.0,32.8736,32.944,32.858,32.8971,338024.0
2015-12-15 15:50:00,42.05,42.06,42.0,42.03,605055.0,32.8971,32.9049,32.858,32.8815,605055.0
2015-12-16 09:30:00,42.46,42.75,42.25,42.34,187006.0,33.2179,33.4447,33.0536,33.124,187006.0
2015-12-16 09:40:00,42.33,42.38,42.21,42.25,187248.0,33.1162,33.1553,33.0223,33.0536,187248.0
2015-12-16 09:50:00,42.25,42.28,42.03,42.03,173709.0,33.0536,33.077,32.8815,32.8815,173709.0
2015-12-16 10:00:00,42.04,42.18,42.03,42.13,189221.0,32.8893,32.9988,32.8815,32.9597,189221.0
2015-12-16 10:10:00,42.12,42.32,42.09,42.3,418443.0,32.9519,33.1083,32.9284,33.0927,418443.0
2015-12-16 10:20:00,42.3,42.31,42.21,42.23,81841.0,33.0927,33.1005,33.0223,33.0379,81841.0
2015-12-16 10:30:00,42.23,42.29,42.16,42.18,286003.0,33.0379,33.0849,32.9832,32.9988,286003.0
2015-12-16 10:40:00,42.19,42.3,42.16,42.3,101312.0,33.0066,33.0927,32.9832,33.0927,101312.0
2015-12-16 10:50:00,42.29,42.3,42.15,42.18,96165.0,33.0849,33.0927,32.9753,32.9988,96165.0
2015-12-16 11:00:00,42.18,42.23,42.15,42.15,279566.0,32.9988,33.0379,32.9753,32.9753,279566.0
2015-12-16 11:10:00,42.16,42.2,42.09,42.13,358822.0,32.9832,33.0144,32.9284,32.9597,358822.0
2015-12-16 11:20:00,42.14,42.18,42.08,42.12,279750.0,32.9675,32.9988,32.9206,32.9519,279750.0
2015-12-16 11:30:00,42.11,42.23,42.11,42.18,291526.0,32.944,33.0379,32.944,32.9988,291526.0
2015-12-16 11:40:00,42.19,42.19,42.11,42.16,239124.0,33.0066,33.0066,32.944,32.9832,239124.0
2015-12-16 11:50:00,42.16,42.21,42.14,42.15,85501.0,32.9832,33.0223,32.9675,32.9753,85501.0
2015-12-16 12:00:00,42.15,42.24,42.14,42.19,84184.0,32.9753,33.0457,32.9675,33.0066,84184.0
2015-12-16 12:10:00,42.18,42.22,42.09,42.09,64800.0,32.9988,33.0301,32.9284,32.9284,64800.0
2015-12-16 12:20:00,42.09,42.23,42.09,42.21,142138.0,32.9284,33.0379,32.9284,33.0223,142138.0
2015-12-16 12:30:00,42.21,42.37,42.2,42.31,190749.0,33.0223,33.1474,33.0144,33.1005,190749.0
2015-12-16 12:40:00,42.31,42.4,42.3,42.34,196067.0,33.1005,33.1709,33.0927,33.124,196067.0
2015-12-16 12:50:00,42.34,42.37,42.19,42.26,180712.0,33.124,33.1474,33.0066,33.0614,180712.0
2015-12-16 13:00:00,42.26,42.4,42.22,42.39,188586.0,33.0614,33.1709,33.0301,33.1631,188586.0
2015-12-16 13:10:00,42.38,42.46,42.33,42.44,209630.0,33.1553,33.2179,33.1162,33.2022,209630.0
2015-12-16 13:20:00,42.43,42.51,42.43,42.51,191462.0,33.1944,33.257,33.1944,33.257,191462.0
2015-12-16 13:30:00,42.51,42.52,42.42,42.46,286434.0,33.257,33.2648,33.1866,33.2179,286434.0
2015-12-16 13:40:00,42.46,42.54,42.38,42.54,156285.0,33.2179,33.2804,33.1553,33.2804,156285.0
2015-12-16 13:50:00,42.53,42.58,42.41,42.48,229089.0,33.2726,33.3117,33.1787,33.2335,229089.0
2015-12-16 14:00:00,42.46,42.9,42.13,42.63,333786.0,33.2179,33.5621,32.9597,33.3509,333786.0
2015-12-16 14:10:00,42.62,42.64,42.32,42.36,280241.0,33.343,33.3587,33.1083,33.1396,280241.0
2015-12-16 14:20:00,42.35,42.5,42.23,42.23,244156.0,33.1318,33.2491,33.0379,33.0379,244156.0
2015-12-16 14:30:00,42.23,42.47,42.08,42.43,286384.0,33.0379,33.2257,32.9206,33.1944,286384.0
2015-12-16 14:40:00,42.42,42.56,42.37,42.54,244142.0,33.1866,33.2961,33.1474,33.2804,244142.0
2015-12-16 14:50:00,42.53,42.95,42.53,42.87,299109.0,33.2726,33.6012,33.2726,33.5386,299109.0
2015-12-16 15:00:00,42.88,42.91,42.57,42.59,231898.0,33.5464,33.5699,33.3039,33.3196,231898.0
2015-12-16 15:10:00,42.59,42.69,42.57,42.68,233288.0,33.3196,33.3978,33.3039,33.39,233288.0
2015-12-16 15:20:00,42.68,42.82,42.68,42.82,160255.0,33.39,33.4995,33.39,33.4995,160255.0
2015-12-16 15:30:00,42.82,42.9,42.75,42.86,313740.0,33.4995,33.5621,33.4447,33.5308,313740.0
2015-12-16 15:40:00,42.86,42.88,42.76,42.8,368009.0,33.5308,33.5464,33.4526,33.4838,368009.0
2015-12-16 15:50:00,42.8,42.82,42.66,42.69,991263.0,33.4838,33.4995,33.3743,33.3978,991263.0
2015-12-17 09:30:00,42.67,42.78,42.41,42.45,410469.0,33.3821,33.4682,33.1787,33.21,410469.0
2015-12-17 09:40:00,42.45,42.52,42.3,42.37,178857.0,33.21,33.2648,33.0927,33.1474,178857.0
2015-12-17 09:50:00,42.38,42.38,42.26,42.32,219149.0,33.1553,33.1553,33.0614,33.1083,219149.0
2015-12-17 10:00:00,42.33,42.33,42.12,42.14,231290.0,33.1162,33.1162,32.9519,32.9675,231290.0
2015-12-17 10:10:00,42.14,42.21,41.98,42.0,220634.0,32.9675,33.0223,32.8423,32.858,220634.0
2015-12-17 10:20:00,42.0,42.07,41.98,42.0,197320.0,32.858,32.9127,32.8423,32.858,197320.0
2015-12-17 10:30:00,42.01,42.05,41.98,42.01,250634.0,32.8658,32.8971,32.8423,32.8658,250634.0
2015-12-17 10:40:00,42.01,42.04,41.9,41.91,137030.0,32.8658,32.8893,32.7797,32.7876,137030.0
2015-12-17 10:50:00,41.91,41.95,41.81,41.9,167367.0,32.7876,32.8189,32.7093,32.7797,167367.0
2015-12-17 11:00:00,41.89,41.98,41.86,41.93,59575.0,32.7719,32.8423,32.7485,32.8032,59575.0
2015-12-17 11:10:00,41.92,41.97,41.68,41.69,132543.0,32.7954,32.8345,32.6076,32.6155,132543.0
2015-12-17 11:20:00,41.68,41.73,41.61,41.7,214568.0,32.6076,32.6468,32.5529,32.6233,214568.0
2015-12-17 11:30:00,41.7,41.87,41.62,41.82,140815.0,32.6233,32.7563,32.5607,32.7172,140815.0
2015-12-17 11:40:00,41.83,41.9,41.78,41.82,64809.0,32.725,32.7797,32.6859,32.7172,64809.0
2015-12-17 11:50:00,41.82,41.83,41.65,41.7,129202.0,32.7172,32.725,32.5842,32.6233,129202.0
2015-12-17 12:00:00,41.69,41.72,41.59,41.72,67486.0,32.6155,32.6389,32.5372,32.6389,67486.0
2015-12-17 12:10:00,41.71,41.79,41.67,41.78,73543.0,32.6311,32.6937,32.5998,32.6859,73543.0
2015-12-17 12:20:00,41.78,41.79,41.61,41.63,47562.0,32.6859,32.6937,32.5529,32.5685,47562.0
2015-12-17 12:30:00,41.63,41.67,41.59,41.62,87644.0,32.5685,32.5998,32.5372,32.5607,87644.0
2015-12-17 12:40:00,41.62,41.64,41.5,41.53,91012.0,32.5607,32.5763,32.4668,32.4903,91012.0
2015-12-17 12:50:00,41.52,41.6,41.49,41.59,53658.0,32.4825,32.545,32.459,32.5372,53658.0
2015-12-17 13:00:00,41.59,41.72,41.57,41.68,71098.0,32.5372,32.6389,32.5216,32.6076,71098.0
2015-12-17 13:10:00,41.67,41.75,41.66,41.67,40552.0,32.5998,32.6624,32.592,32.5998,40552.0
2015-12-17 13:20:00,41.68,41.75,41.63,41.69,57365.0,32.6076,32.6624,32.5685,32.6155,57365.0
2015-12-17 13:30:00,41.69,41.72,41.65,41.71,53750.0,32.6155,32.6389,32.5842,32.6311,53750.0
2015-12-17 13:40:00,41.72,41.81,41.68,41.77,92938.0,32.6389,32.7093,32.6076,32.678,92938.0
2015-12-17 13:50:00,41.77,41.8,41.74,41.77,57795.0,32.678,32.7015,32.6546,32.678,57795.0
2015-12-17 14:00:00,41.78,41.79,41.69,41.69,73777.0,32.6859,32.6937,32.6155,32.6155,73777.0
2015-12-17 14:10:00,41.7,41.75,41.62,41.75,97569.0,32.6233,32.6624,32.5607,32.6624,97569.0
2015-12-17 14:20:00,41.75,41.75,41.63,41.65,92828.0,32.6624,32.6624,32.5685,32.5842,92828.0
2015-12-17 14:30:00,41.65,41.68,41.56,41.56,141266.0,32.5842,32.6076,32.5138,32.5138,141266.0
2015-12-17 14:40:00,41.55,41.55,41.49,41.49,172406.0,32.5059,32.5059,32.459,32.459,172406.0
2015-12-17 14:50:00,41.48,41.53,41.44,41.51,216315.0,32.4512,32.4903,32.4199,32.4746,216315.0
2015-12-17 15:00:00,41.51,41.56,41.45,41.51,281492.0,32.4746,32.5138,32.4277,32.4746,281492.0
2015-12-17 15:10:00,41.5,41.56,41.38,41.38,293793.0,32.4668,32.5138,32.3729,32.3729,293793.0
2015-12-17 15:20:00,41.38,41.48,41.34,41.43,284811.0,32.3729,32.4512,32.3416,32.4121,284811.0
2015-12-17 15:30:00,41.43,41.55,41.39,41.48,297617.0,32.4121,32.5059,32.3808,32.4512,297617.0
2015-12-17 15:40:00,41.48,41.49,41.4,41.41,366559.0,32.4512,32.459,32.3886,32.3964,366559.0
2015-12-17 15:50:00,41.41,41.43,41.26,41.28,724652.0,32.3964,32.4121,32.2791,32.2947,724652.0
2015-12-18 09:30:00,40.87,41.03,40.74,40.78,950314.0,31.9739,32.0991,31.8722,31.9035,950314.0
2015-12-18 09:40:00,40.79,40.93,40.75,40.88,181764.0,31.9114,32.0209,31.8801,31.9818,181764.0
2015-12-18 09:50:00,40.89,41.02,40.88,40.98,244552.0,31.9896,32.0913,31.9818,32.06,244552.0
2015-12-18 10:00:00,40.99,41.01,40.84,40.85,105915.0,32.0678,32.0835,31.9505,31.9583,105915.0
2015-12-18 10:10:00,40.85,40.88,40.74,40.81,78112.0,31.9583,31.9818,31.8722,31.927,78112.0
2015-12-18 10:20:00,40.81,40.93,40.76,40.79,80101.0,31.927,32.0209,31.8879,31.9114,80101.0
2015-12-18 10:30:00,40.79,40.81,40.65,40.73,119644.0,31.9114,31.927,31.8018,31.8644,119644.0
2015-12-18 10:40:00,40.73,40.77,40.69,40.73,158775.0,31.8644,31.8957,31.8331,31.8644,158775.0
2015-12-18 10:50:00,40.74,40.88,40.74,40.88,124525.0,31.8722,31.9818,31.8722,31.9818,124525.0
2015-12-18 11:00:00,40.88,40.93,40.82,40.84,106541.0,31.9818,32.0209,31.9348,31.9505,106541.0
2015-12-18 11:10:00,40.84,40.9,40.8,40.82,160377.0,31.9505,31.9974,31.9192,31.9348,160377.0
2015-12-18 11:20:00,40.83,40.86,40.76,40.77,93060.0,31.9427,31.9661,31.8879,31.8957,93060.0
2015-12-18 11:30:00,40.78,40.78,40.6,40.69,142897.0,31.9035,31.9035,31.7627,31.8331,142897.0
2015-12-18 11:40:00,40.7,40.72,40.57,40.57,113301.0,31.8409,31.8566,31.7392,31.7392,113301.0
2015-12-18 11:50:00,40.57,40.59,40.52,40.53,86362.0,31.7392,31.7549,31.7001,31.708,86362.0
2015-12-18 12:00:00,40.53,40.55,40.44,40.47,94127.0,31.708,31.7236,31.6375,31.661,94127.0
2015-12-18 12:10:00,40.47,40.5,40.32,40.34,129618.0,31.661,31.6845,31.5437,31.5593,129618.0
2015-12-18 12:20:00,40.35,40.46,40.35,40.43,102680.0,31.5671,31.6532,31.5671,31.6297,102680.0
2015-12-18 12:30:00,40.42,40.43,40.28,40.32,128154.0,31.6219,31.6297,31.5124,31.5437,128154.0
2015-12-18 12:40:00,40.32,40.41,40.3,40.38,75907.0,31.5437,31.6141,31.528,31.5906,75907.0
2015-12-18 12:50:00,40.38,40.44,40.33,40.38,59893.0,31.5906,31.6375,31.5515,31.5906,59893.0
2015-12-18 13:00:00,40.38,40.5,40.35,40.46,102729.0,31.5906,31.6845,31.5671,31.6532,102729.0
2015-12-18 13:10:00,40.46,40.48,40.4,40.45,58726.0,31.6532,31.6688,31.6062,31.6454,58726.0
2015-12-18 13:20:00,40.45,40.45,40.4,40.42,62642.0,31.6454,31.6454,31.6062,31.6219,62642.0
2015-12-18 13:30:00,40.42,40.47,40.4,40.41,68385.0,31.6219,31.661,31.6062,31.6141,68385.0
2015-12-18 13:40:00,40.41,40.5,40.4,40.44,68833.0,31.6141,31.6845,31.6062,31.6375,68833.0
2015-12-18 13:50:00,40.44,40.56,40.42,40.53,75219.0,31.6375,31.7314,31.6219,31.708,75219.0
2015-12-18 14:00:00,40.53,40.64,40.52,40.61,97220.0,31.708,31.794,31.7001,31.7705,97220.0
2015-12-18 14:10:00,40.61,40.66,40.52,40.55,107115.0,31.7705,31.8097,31.7001,31.7236,107115.0
2015-12-18 14:20:00,40.56,40.67,40.56,40.65,107116.0,31.7314,31.8175,31.7314,31.8018,107116.0
2015-12-18 14:30:00,40.64,40.64,40.58,40.59,105164.0,31.794,31.794,31.7471,31.7549,105164.0
2015-12-18 14:40:00,40.58,40.59,40.44,40.46,143462.0,31.7471,31.7549,31.6375,31.6532,143462.0
2015-12-18 14:50:00,40.46,40.5,40.44,40.46,99464.0,31.6532,31.6845,31.6375,31.6532,99464.0
2015-12-18 15:00:00,40.46,40.55,40.46,40.54,112833.0,31.6532,31.7236,31.6532,31.7158,112833.0
2015-12-18 15:10:00,40.54,40.55,40.36,40.4,138022.0,31.7158,31.7236,31.575,31.6062,138022.0
2015-12-18 15:20:00,40.4,40.48,40.32,40.41,185481.0,31.6062,31.6688,31.5437,31.6141,185481.0
2015-12-18 15:30:00,40.41,40.49,40.39,40.45,256649.0,31.6141,31.6767,31.5984,31.6454,256649.0
2015-12-18 15:40:00,40.45,40.48,40.37,40.37,333769.0,31.6454,31.6688,31.5828,31.5828,333769.0
2015-12-18 15:50:00,40.38,40.39,40.2,40.21,930434.0,31.5906,31.5984,31.4498,31.4576,930434.0
2015-12-21 09:30:00,40.55,40.75,40.5,40.62,113427.0,31.7236,31.8801,31.6845,31.7784,113427.0
2015-12-21 09:40:00,40.61,40.67,40.47,40.64,84723.0,31.7705,31.8175,31.661,31.794,84723.0
2015-12-21 09:50:00,40.63,40.63,40.44,40.49,108447.0,31.7862,31.7862,31.6375,31.6767,108447.0
2015-12-21 10:00:00,40.49,40.67,40.49,40.66,45360.0,31.6767,31.8175,31.6767,31.8097,45360.0
2015-12-21 10:10:00,40.66,40.67,40.61,40.64,39583.0,31.8097,31.8175,31.7705,31.794,39583.0
2015-12-21 10:20:00,40.63,40.71,40.59,40.61,49213.0,31.7862,31.8488,31.7549,31.7705,49213.0
2015-12-21 10:30:00,40.61,40.72,40.6,40.63,68975.0,31.7705,31.8566,31.7627,31.7862,68975.0
2015-12-21 10:40:00,40.62,40.65,40.54,40.54,49808.0,31.7784,31.8018,31.7158,31.7158,49808.0
2015-12-21 10:50:00,40.55,40.56,40.49,40.54,33642.0,31.7236,31.7314,31.6767,31.7158,33642.0
2015-12-21 11:00:00,40.54,40.56,40.47,40.5,58921.0,31.7158,31.7314,31.661,31.6845,58921.0
2015-12-21 11:10:00,40.5,40.5,40.37,40.4,57929.0,31.6845,31.6845,31.5828,31.6062,57929.0
2015-12-21 11:20:00,40.4,40.44,40.28,40.34,60121.0,31.6062,31.6375,31.5124,31.5593,60121.0
2015-12-21 11:30:00,40.35,40.35,40.19,40.19,83118.0,31.5671,31.5671,31.442,31.442,83118.0
2015-12-21 11:40:00,40.19,40.28,40.15,40.16,61253.0,31.442,31.5124,31.4107,31.4185,61253.0
2015-12-21 11:50:00,40.17,40.3,40.15,40.27,52891.0,31.4263,31.528,31.4107,31.5045,52891.0
2015-12-21 12:00:00,40.28,40.3,40.19,40.23,70681.0,31.5124,31.528,31.442,31.4733,70681.0
2015-12-21 12:10:00,40.23,40.25,40.15,40.18,44910.0,31.4733,31.4889,31.4107,31.4341,44910.0
2015-12-21 12:20:00,40.18,40.24,40.15,40.18,40792.0,31.4341,31.4811,31.4107,31.4341,40792.0
2015-12-21 12:30:00,40.17,40.27,40.17,40.22,44454.0,31.4263,31.5045,31.4263,31.4654,44454.0
2015-12-21 12:40:00,40.22,40.3,40.22,40.26,46091.0,31.4654,31.528,31.4654,31.4967,46091.0
2015-12-21 12:50:00,40.27,40.35,40.26,40.28,63624.0,31.5045,31.5671,31.4967,31.5124,63624.0
2015-12-21 13:00:00,40.29,40.33,40.27,40.29,82448.0,31.5202,31.5515,31.5045,31.5202,82448.0
2015-12-21 13:10:00,40.28,40.37,40.28,40.35,71604.0,31.5124,31.5828,31.5124,31.5671,71604.0
2015-12-21 13:20:00,40.35,40.43,40.34,40.38,47968.0,31.5671,31.6297,31.5593,31.5906,47968.0
2015-12-21 13:30:00,40.39,40.47,40.39,40.45,53284.0,31.5984,31.661,31.5984,31.6454,53284.0
2015-12-21 13:40:00,40.44,40.47,40.4,40.41,52096.0,31.6375,31.661,31.6062,31.6141,52096.0
2015-12-21 13:50:00,40.42,40.44,40.37,40.39,57709.0,31.6219,31.6375,31.5828,31.5984,57709.0
2015-12-21 14:00:00,40.39,40.47,40.38,40.44,100247.0,31.5984,31.661,31.5906,31.6375,100247.0
2015-12-21 14:10:00,40.44,40.44,40.36,40.39,53763.0,31.6375,31.6375,31.575,31.5984,53763.0
2015-12-21 14:20:00,40.38,40.41,40.34,40.36,53030.0,31.5906,31.6141,31.5593,31.575,53030.0
2015-12-21 14:30:00,40.36,40.4,40.33,40.38,59914.0,31.575,31.6062,31.5515,31.5906,59914.0
2015-12-21 14:40:00,40.37,40.38,40.33,40.34,61923.0,31.5828,31.5906,31.5515,31.5593,61923.0
2015-12-21 14:50:00,40.34,40.37,40.3,40.33,40361.0,31.5593,31.5828,31.528,31.5515,40361.0
2015-12-21 15:00:00,40.32,40.39,40.28,40.28,63779.0,31.5437,31.5984,31.5124,31.5124,63779.0
2015-12-21 15:10:00,40.27,40.34,40.24,40.31,112530.0,31.5045,31.5593,31.4811,31.5358,112530.0
2015-12-21 15:20:00,40.3,40.38,40.28,40.37,125566.0,31.528,31.5906,31.5124,31.5828,125566.0
2015-12-21 15:30:00,40.37,40.45,40.35,40.42,85198.0,31.5828,31.6454,31.5671,31.6219,85198.0
2015-12-21 15:40:00,40.42,40.52,40.41,40.49,171360.0,31.6219,31.7001,31.6141,31.6767,171360.0
2015-12-21 15:50:00,40.49,40.61,40.47,40.61,348474.0,31.6767,31.7705,31.661,31.7705,348474.0
2015-12-22 09:30:00,40.92,40.95,40.57,40.62,139656.0,32.0131,32.0365,31.7392,31.7784,139656.0
2015-12-22 09:40:00,40.6,40.63,40.5,40.54,95037.0,31.7627,31.7862,31.6845,31.7158,95037.0
2015-12-22 09:50:00,40.53,40.58,40.46,40.52,50718.0,31.708,31.7471,31.6532,31.7001,50718.0
2015-12-22 10:00:00,40.53,40.57,40.45,40.51,59152.0,31.708,31.7392,31.6454,31.6923,59152.0
2015-12-22 10:10:00,40.52,40.57,40.41,40.52,60646.0,31.7001,31.7392,31.6141,31.7001,60646.0
2015-12-22 10:20:00,40.52,40.67,40.52,40.64,40945.0,31.7001,31.8175,31.7001,31.794,40945.0
2015-12-22 10:30:00,40.64,40.66,40.55,40.63,64164.0,31.794,31.8097,31.7236,31.7862,64164.0
2015-12-22 10:40:00,40.64,40.66,40.56,40.59,39748.0,31.794,31.8097,31.7314,31.7549,39748.0
2015-12-22 10:50:00,40.59,40.59,40.51,40.53,48582.0,31.7549,31.7549,31.6923,31.708,48582.0
2015-12-22 11:00:00,40.54,40.57,40.51,40.57,89423.0,31.7158,31.7392,31.6923,31.7392,89423.0
2015-12-22 11:10:00,40.57,40.59,40.5,40.51,31522.0,31.7392,31.7549,31.6845,31.6923,31522.0
2015-12-22 11:20:00,40.51,40.54,40.43,40.46,20709.0,31.6923,31.7158,31.6297,31.6532,20709.0
2015-12-22 11:30:00,40.47,40.62,40.47,40.6,42826.0,31.661,31.7784,31.661,31.7627,42826.0
2015-12-22 11:40:00,40.61,40.66,40.6,40.63,38603.0,31.7705,31.8097,31.7627,31.7862,38603.0
2015-12-22 11:50:00,40.64,40.64,40.57,40.6,40640.0,31.794,31.794,31.7392,31.7627,40640.0
2015-12-22 12:00:00,40.61,40.62,40.54,40.61,31959.0,31.7705,31.7784,31.7158,31.7705,31959.0
2015-12-22 12:10:00,40.6,40.67,40.56,40.65,50433.0,31.7627,31.8175,31.7314,31.8018,50433.0
2015-12-22 12:20:00,40.63,40.66,40.59,40.64,227153.0,31.7862,31.8097,31.7549,31.794,227153.0
2015-12-22 12:30:00,40.63,40.68,40.62,40.66,91631.0,31.7862,31.8253,31.7784,31.8097,91631.0
2015-12-22 12:40:00,40.65,40.65,40.6,40.61,114321.0,31.8018,31.8018,31.7627,31.7705,114321.0
2015-12-22 12:50:00,40.61,40.7,40.6,40.69,108425.0,31.7705,31.8409,31.7627,31.8331,108425.0
2015-12-22 13:00:00,40.69,40.7,40.63,40.64,131989.0,31.8331,31.8409,31.7862,31.794,131989.0
2015-12-22 13:10:00,40.64,40.64,40.57,40.58,154597.0,31.794,31.794,31.7392,31.7471,154597.0
2015-12-22 13:20:00,40.58,40.68,40.57,40.65,137145.0,31.7471,31.8253,31.7392,31.8018,137145.0
2015-12-22 13:30:00,40.65,40.66,40.58,40.64,247315.0,31.8018,31.8097,31.7471,31.794,247315.0
2015-12-22 13:40:00,40.63,40.65,40.61,40.65,140148.0,31.7862,31.8018,31.7705,31.8018,140148.0
2015-12-22 13:50:00,40.65,40.68,40.62,40.66,128720.0,31.8018,31.8253,31.7784,31.8097,128720.0
2015-12-22 14:00:00,40.67,40.75,40.66,40.73,109509.0,31.8175,31.8801,31.8097,31.8644,109509.0
2015-12-22 14:10:00,40.73,40.78,40.71,40.77,108965.0,31.8644,31.9035,31.8488,31.8957,108965.0
2015-12-22 14:20:00,40.77,40.81,40.74,40.74,82520.0,31.8957,31.927,31.8722,31.8722,82520.0
2015-12-22 14:30:00,40.74,40.8,40.73,40.79,101019.0,31.8722,31.9192,31.8644,31.9114,101019.0
2015-12-22 14:40:00,40.78,40.83,40.76,40.81,73513.0,31.9035,31.9427,31.8879,31.927,73513.0
2015-12-22 14:50:00,40.81,40.89,40.79,40.89,97921.0,31.927,31.9896,31.9114,31.9896,97921.0
2015-12-22 15:00:00,40.89,40.97,40.88,40.96,100720.0,31.9896,32.0522,31.9818,32.0444,100720.0
2015-12-22 15:10:00,40.95,41.01,40.92,41.0,114292.0,32.0365,32.0835,32.0131,32.0756,114292.0
2015-12-22 15:20:00,41.0,41.02,40.97,41.0,225043.0,32.0756,32.0913,32.0522,32.0756,225043.0
2015-12-22 15:30:00,40.99,41.03,40.99,41.02,214521.0,32.0678,32.0991,32.0678,32.0913,214521.0
2015-12-22 15:40:00,41.02,41.03,40.88,40.91,247299.0,32.0913,32.0991,31.9818,32.0052,247299.0
2015-12-22 15:50:00,40.9,41.02,40.89,41.0,361719.0,31.9974,32.0913,31.9896,32.0756,361719.0
2015-12-23 09:30:00,41.24,41.38,41.16,41.28,145544.0,32.2634,32.3729,32.2008,32.2947,145544.0
2015-12-23 09:40:00,41.27,41.29,41.18,41.29,129627.0,32.2869,32.3025,32.2165,32.3025,129627.0
2015-12-23 09:50:00,41.29,41.35,41.18,41.21,75183.0,32.3025,32.3495,32.2165,32.2399,75183.0
2015-12-23 10:00:00,41.22,41.29,41.11,41.14,122004.0,32.2478,32.3025,32.1617,32.1852,122004.0
2015-12-23 10:10:00,41.15,41.2,41.13,41.17,102032.0,32.193,32.2321,32.1774,32.2086,102032.0
2015-12-23 10:20:00,41.18,41.23,41.06,41.07,104379.0,32.2165,32.2556,32.1226,32.1304,104379.0
2015-12-23 10:30:00,41.09,41.18,41.09,41.14,69573.0,32.1461,32.2165,32.1461,32.1852,69573.0
2015-12-23 10:40:00,41.14,41.17,41.08,41.1,120739.0,32.1852,32.2086,32.1382,32.1539,120739.0
2015-12-23 10:50:00,41.11,41.19,41.1,41.17,111513.0,32.1617,32.2243,32.1539,32.2086,111513.0
2015-12-23 11:00:00,41.17,41.18,41.12,41.13,64936.0,32.2086,32.2165,32.1695,32.1774,64936.0
2015-12-23 11:10:00,41.13,41.17,41.12,41.15,78342.0,32.1774,32.2086,32.1695,32.193,78342.0
2015-12-23 11:20:00,41.16,41.17,41.11,41.12,80622.0,32.2008,32.2086,32.1617,32.1695,80622.0
2015-12-23 11:30:00,41.13,41.16,41.11,41.13,53375.0,32.1774,32.2008,32.1617,32.1774,53375.0
2015-12-23 11:40:00,41.14,41.15,41.07,41.09,101793.0,32.1852,32.193,32.1304,32.1461,101793.0
2015-12-23 11:50:00,41.08,41.1,41.05,41.09,48596.0,32.1382,32.1539,32.1148,32.1461,48596.0
2015-12-23 12:00:00,41.09,41.1,41.06,41.09,98424.0,32.1461,32.1539,32.1226,32.1461,98424.0
2015-12-23 12:10:00,41.09,41.14,41.08,41.14,209041.0,32.1461,32.1852,32.1382,32.1852,209041.0
2015-12-23 12:20:00,41.14,41.25,41.14,41.22,70009.0,32.1852,32.2712,32.1852,32.2478,70009.0
2015-12-23 12:30:00,41.22,41.27,41.22,41.23,74104.0,32.2478,32.2869,32.2478,32.2556,74104.0
2015-12-23 12:40:00,41.23,41.25,41.17,41.2,44734.0,32.2556,32.2712,32.2086,32.2321,44734.0
2015-12-23 12:50:00,41.19,41.19,41.15,41.16,61065.0,32.2243,32.2243,32.193,32.2008,61065.0
2015-12-23 13:00:00,41.16,41.19,41.14,41.17,31461.0,32.2008,32.2243,32.1852,32.2086,31461.0
2015-12-23 13:10:00,41.17,41.18,41.14,41.16,35550.0,32.2086,32.2165,32.1852,32.2008,35550.0
2015-12-23 13:20:00,41.16,41.21,41.14,41.2,59178.0,32.2008,32.2399,32.1852,32.2321,59178.0
2015-12-23 13:30:00,41.2,41.21,41.14,41.16,47120.0,32.2321,32.2399,32.1852,32.2008,47120.0
2015-12-23 13:40:00,41.16,41.2,41.16,41.18,53124.0,32.2008,32.2321,32.2008,32.2165,53124.0
2015-12-23 13:50:00,41.18,41.21,41.15,41.19,45325.0,32.2165,32.2399,32.193,32.2243,45325.0
2015-12-23 14:00:00,41.19,41.21,41.15,41.19,79057.0,32.2243,32.2399,32.193,32.2243,79057.0
2015-12-23 14:10:00,41.19,41.21,41.15,41.19,122079.0,32.2243,32.2399,32.193,32.2243,122079.0
2015-12-23 14:20:00,41.19,41.29,41.19,41.24,143984.0,32.2243,32.3025,32.2243,32.2634,143984.0
2015-12-23 14:30:00,41.24,41.27,41.23,41.27,158931.0,32.2634,32.2869,32.2556,32.2869,158931.0
2015-12-23 14:40:00,41.27,41.31,41.27,41.3,83763.0,32.2869,32.3182,32.2869,32.3103,83763.0
2015-12-23 14:50:00,41.3,41.31,41.24,41.28,45334.0,32.3103,32.3182,32.2634,32.2947,45334.0
2015-12-23 15:00:00,41.29,41.29,41.25,41.26,49856.0,32.3025,32.3025,32.2712,32.2791,49856.0
2015-12-23 15:10:00,41.27,41.31,41.24,41.28,77199.0,32.2869,32.3182,32.2634,32.2947,77199.0
2015-12-23 15:20:00,41.29,41.33,41.28,41.29,93684.0,32.3025,32.3338,32.2947,32.3025,93684.0
2015-12-23 15:30:00,41.28,41.31,41.25,41.3,95717.0,32.2947,32.3182,32.2712,32.3103,95717.0
2015-12-23 15:40:00,41.29,41.32,41.27,41.32,212708.0,32.3025,32.326,32.2869,32.326,212708.0
2015-12-23 15:50:00,41.32,41.36,41.3,41.34,400447.0,32.326,32.3573,32.3103,32.3416,400447.0
2015-12-24 09:30:00,41.34,41.4,41.27,41.29,113380.0,32.3416,32.3886,32.2869,32.3025,113380.0
2015-12-24 09:40:00,41.28,41.34,41.23,41.23,92790.0,32.2947,32.3416,32.2556,32.2556,92790.0
2015-12-24 09:50:00,41.23,41.26,41.16,41.16,65359.0,32.2556,32.2791,32.2008,32.2008,65359.0
2015-12-24 10:00:00,41.17,41.2,41.14,41.19,42073.0,32.2086,32.2321,32.1852,32.2243,42073.0
2015-12-24 10:10:00,41.19,41.21,41.18,41.19,126347.0,32.2243,32.2399,32.2165,32.2243,126347.0
2015-12-24 10:20:00,41.19,41.22,41.13,41.22,69819.0,32.2243,32.2478,32.1774,32.2478,69819.0
2015-12-24 10:30:00,41.22,41.25,41.14,41.14,133539.0,32.2478,32.2712,32.1852,32.1852,133539.0
2015-12-24 10:40:00,41.14,41.16,41.13,41.15,105773.0,32.1852,32.2008,32.1774,32.193,105773.0
2015-12-24 10:50:00,41.16,41.17,41.13,41.15,97991.0,32.2008,32.2086,32.1774,32.193,97991.0
2015-12-24 11:00:00,41.15,41.17,41.13,41.15,117063.0,32.193,32.2086,32.1774,32.193,117063.0
2015-12-24 11:10:00,41.15,41.15,41.1,41.13,60271.0,32.193,32.193,32.1539,32.1774,60271.0
2015-12-24 11:20:00,41.13,41.16,41.1,41.12,70679.0,32.1774,32.2008,32.1539,32.1695,70679.0
2015-12-24 11:30:00,41.13,41.15,41.11,41.14,67669.0,32.1774,32.193,32.1617,32.1852,67669.0
2015-12-24 11:40:00,41.14,41.26,41.13,41.25,172210.0,32.1852,32.2791,32.1774,32.2712,172210.0
2015-12-24 11:50:00,41.26,41.3,41.23,41.29,70854.0,32.2791,32.3103,32.2556,32.3025,70854.0
2015-12-24 12:00:00,41.29,41.31,41.27,41.28,49894.0,32.3025,32.3182,32.2869,32.2947,49894.0
2015-12-24 12:10:00,41.29,41.29,41.25,41.27,97327.0,32.3025,32.3025,32.2712,32.2869,97327.0
2015-12-24 12:20:00,41.28,41.36,41.27,41.34,143840.0,32.2947,32.3573,32.2869,32.3416,143840.0
2015-12-24 12:30:00,41.35,41.43,41.34,41.4,69774.0,32.3495,32.4121,32.3416,32.3886,69774.0
2015-12-24 12:40:00,41.39,41.4,41.34,41.34,60906.0,32.3808,32.3886,32.3416,32.3416,60906.0
2015-12-24 12:50:00,41.34,41.34,41.22,41.22,206062.0,32.3416,32.3416,32.2478,32.2478,206062.0
2015-12-28 09:30:00,41.0,41.12,40.95,40.97,93951.0,32.0756,32.1695,32.0365,32.0522,93951.0
2015-12-28 09:40:00,40.99,41.11,40.96,41.07,107587.0,32.0678,32.1617,32.0444,32.1304,107587.0
2015-12-28 09:50:00,41.07,41.12,41.05,41.08,61831.0,32.1304,32.1695,32.1148,32.1382,61831.0
2015-12-28 10:00:00,41.07,41.07,40.92,40.94,90208.0,32.1304,32.1304,32.0131,32.0287,90208.0
2015-12-28 10:10:00,40.95,40.98,40.91,40.93,65449.0,32.0365,32.06,32.0052,32.0209,65449.0
2015-12-28 10:20:00,40.93,40.96,40.89,40.94,30806.0,32.0209,32.0444,31.9896,32.0287,30806.0
2015-12-28 10:30:00,40.95,40.96,40.9,40.93,39456.0,32.0365,32.0444,31.9974,32.0209,39456.0
2015-12-28 10:40:00,40.93,40.93,40.82,40.83,40074.0,32.0209,32.0209,31.9348,31.9427,40074.0
2015-12-28 10:50:00,40.83,40.89,40.82,40.84,45897.0,31.9427,31.9896,31.9348,31.9505,45897.0
2015-12-28 11:00:00,40.86,40.91,40.83,40.91,43365.0,31.9661,32.0052,31.9427,32.0052,43365.0
2015-12-28 11:10:00,40.91,40.98,40.9,40.92,42820.0,32.0052,32.06,31.9974,32.0131,42820.0
2015-12-28 11:20:00,40.93,40.96,40.88,40.91,32383.0,32.0209,32.0444,31.9818,32.0052,32383.0
2015-12-28 11:30:00,40.89,40.94,40.86,40.9,32458.0,31.9896,32.0287,31.9661,31.9974,32458.0
2015-12-28 11:40:00,40.9,40.97,40.89,40.95,32544.0,31.9974,32.0522,31.9896,32.0365,32544.0
2015-12-28 11:50:00,40.94,41.01,40.93,40.94,56547.0,32.0287,32.0835,32.0209,32.0287,56547.0
2015-12-28 12:00:00,40.95,41.03,40.94,40.99,45646.0,32.0365,32.0991,32.0287,32.0678,45646.0
2015-12-28 12:10:00,40.99,41.0,40.96,40.98,31995.0,32.0678,32.0756,32.0444,32.06,31995.0
2015-12-28 12:20:00,40.98,40.98,40.92,40.98,36147.0,32.06,32.06,32.0131,32.06,36147.0
2015-12-28 12:30:00,40.99,40.99,40.94,40.97,24954.0,32.0678,32.0678,32.0287,32.0522,24954.0
2015-12-28 12:40:00,40.97,41.03,40.93,41.02,33215.0,32.0522,32.0991,32.0209,32.0913,33215.0
2015-12-28 12:50:00,41.02,41.04,40.96,40.97,39058.0,32.0913,32.1069,32.0444,32.0522,39058.0
2015-12-28 13:00:00,40.97,41.04,40.97,41.03,66098.0,32.0522,32.1069,32.0522,32.0991,66098.0
2015-12-28 13:10:00,41.03,41.12,41.01,41.12,44972.0,32.0991,32.1695,32.0835,32.1695,44972.0
2015-12-28 13:20:00,41.11,41.14,41.06,41.11,48062.0,32.1617,32.1852,32.1226,32.1617,48062.0
2015-12-28 13:30:00,41.11,41.19,41.1,41.11,46743.0,32.1617,32.2243,32.1539,32.1617,46743.0
2015-12-28 13:40:00,41.12,41.15,41.07,41.08,63046.0,32.1695,32.193,32.1304,32.1382,63046.0
2015-12-28 13:50:00,41.07,41.12,41.03,41.03,61008.0,32.1304,32.1695,32.0991,32.0991,61008.0
2015-12-28 14:00:00,41.04,41.11,41.03,41.09,49675.0,32.1069,32.1617,32.0991,32.1461,49675.0
2015-12-28 14:10:00,41.09,41.11,41.05,41.09,35908.0,32.1461,32.1617,32.1148,32.1461,35908.0
2015-12-28 14:20:00,41.09,41.15,41.08,41.15,39200.0,32.1461,32.193,32.1382,32.193,39200.0
2015-12-28 14:30:00,41.15,41.16,41.1,41.1,50356.0,32.193,32.2008,32.1539,32.1539,50356.0
2015-12-28 14:40:00,41.11,41.16,41.1,41.15,62034.0,32.1617,32.2008,32.1539,32.193,62034.0
2015-12-28 14:50:00,41.15,41.17,41.13,41.14,49849.0,32.193,32.2086,32.1774,32.1852,49849.0
2015-12-28 15:00:00,41.15,41.17,41.12,41.16,177540.0,32.193,32.2086,32.1695,32.2008,177540.0
2015-12-28 15:10:00,41.17,41.17,41.1,41.1,145678.0,32.2086,32.2086,32.1539,32.1539,145678.0
2015-12-28 15:20:00,41.1,41.2,41.1,41.2,56830.0,32.1539,32.2321,32.1539,32.2321,56830.0
2015-12-28 15:30:00,41.2,41.23,41.16,41.17,103020.0,32.2321,32.2556,32.2008,32.2086,103020.0
2015-12-28 15:40:00,41.18,41.21,41.15,41.17,83297.0,32.2165,32.2399,32.193,32.2086,83297.0
2015-12-28 15:50:00,41.17,41.19,41.14,41.14,252867.0,32.2086,32.2243,32.1852,32.1852,252867.0
2015-12-29 09:30:00,41.46,41.79,41.33,41.76,197635.0,32.4355,32.6937,32.3338,32.6702,197635.0
2015-12-29 09:40:00,41.77,41.99,41.75,41.99,223938.0,32.678,32.8502,32.6624,32.8502,223938.0
2015-12-29 09:50:00,41.98,42.02,41.97,41.98,188430.0,32.8423,32.8736,32.8345,32.8423,188430.0
2015-12-29 10:00:00,41.99,42.02,41.85,41.88,101372.0,32.8502,32.8736,32.7406,32.7641,101372.0
2015-12-29 10:10:00,41.88,41.91,41.74,41.76,81248.0,32.7641,32.7876,32.6546,32.6702,81248.0
2015-12-29 10:20:00,41.76,41.82,41.73,41.74,60738.0,32.6702,32.7172,32.6468,32.6546,60738.0
2015-12-29 10:30:00,41.74,41.75,41.63,41.64,86294.0,32.6546,32.6624,32.5685,32.5763,86294.0
2015-12-29 10:40:00,41.64,41.72,41.61,41.71,122276.0,32.5763,32.6389,32.5529,32.6311,122276.0
2015-12-29 10:50:00,41.71,41.71,41.6,41.6,31233.0,32.6311,32.6311,32.545,32.545,31233.0
2015-12-29 11:00:00,41.6,41.65,41.6,41.62,37857.0,32.545,32.5842,32.545,32.5607,37857.0
2015-12-29 11:10:00,41.62,41.64,41.58,41.64,50413.0,32.5607,32.5763,32.5294,32.5763,50413.0
2015-12-29 11:20:00,41.64,41.65,41.55,41.59,111278.0,32.5763,32.5842,32.5059,32.5372,111278.0
2015-12-29 11:30:00,41.59,41.65,41.59,41.64,73453.0,32.5372,32.5842,32.5372,32.5763,73453.0
2015-12-29 11:40:00,41.63,41.65,41.53,41.54,47126.0,32.5685,32.5842,32.4903,32.4981,47126.0
2015-12-29 11:50:00,41.54,41.59,41.5,41.58,56945.0,32.4981,32.5372,32.4668,32.5294,56945.0
2015-12-29 12:00:00,41.58,41.6,41.55,41.56,28698.0,32.5294,32.545,32.5059,32.5138,28698.0
2015-12-29 12:10:00,41.57,41.61,41.54,41.59,29433.0,32.5216,32.5529,32.4981,32.5372,29433.0
2015-12-29 12:20:00,41.59,41.64,41.59,41.6,26611.0,32.5372,32.5763,32.5372,32.545,26611.0
2015-12-29 12:30:00,41.6,41.62,41.54,41.55,88511.0,32.545,32.5607,32.4981,32.5059,88511.0
2015-12-29 12:40:00,41.55,41.59,41.53,41.54,34483.0,32.5059,32.5372,32.4903,32.4981,34483.0
2015-12-29 12:50:00,41.54,41.59,41.53,41.59,27140.0,32.4981,32.5372,32.4903,32.5372,27140.0
2015-12-29 13:00:00,41.58,41.62,41.56,41.6,58346.0,32.5294,32.5607,32.5138,32.545,58346.0
2015-12-29 13:10:00,41.61,41.7,41.6,41.69,43386.0,32.5529,32.6233,32.545,32.6155,43386.0
2015-12-29 13:20:00,41.69,41.71,41.64,41.66,39318.0,32.6155,32.6311,32.5763,32.592,39318.0
2015-12-29 13:30:00,41.66,41.66,41.62,41.63,33366.0,32.592,32.592,32.5607,32.5685,33366.0
2015-12-29 13:40:00,41.63,41.72,41.63,41.69,70654.0,32.5685,32.6389,32.5685,32.6155,70654.0
2015-12-29 13:50:00,41.7,41.72,41.67,41.67,45801.0,32.6233,32.6389,32.5998,32.5998,45801.0
2015-12-29 14:00:00,41.67,41.7,41.65,41.65,43534.0,32.5998,32.6233,32.5842,32.5842,43534.0
2015-12-29 14:10:00,41.66,41.67,41.63,41.65,24393.0,32.592,32.5998,32.5685,32.5842,24393.0
2015-12-29 14:20:00,41.65,41.69,41.64,41.66,57127.0,32.5842,32.6155,32.5763,32.592,57127.0
2015-12-29 14:30:00,41.66,41.66,41.58,41.6,49178.0,32.592,32.592,32.5294,32.545,49178.0
2015-12-29 14:40:00,41.61,41.67,41.6,41.64,32404.0,32.5529,32.5998,32.545,32.5763,32404.0
2015-12-29 14:50:00,41.65,41.71,41.64,41.7,66776.0,32.5842,32.6311,32.5763,32.6233,66776.0
2015-12-29 15:00:00,41.69,41.74,41.68,41.74,56555.0,32.6155,32.6546,32.6076,32.6546,56555.0
2015-12-29 15:10:00,41.74,41.76,41.7,41.73,64245.0,32.6546,32.6702,32.6233,32.6468,64245.0
2015-12-29 15:20:00,41.73,41.76,41.7,41.76,87846.0,32.6468,32.6702,32.6233,32.6702,87846.0
2015-12-29 15:30:00,41.76,41.76,41.67,41.68,66207.0,32.6702,32.6702,32.5998,32.6076,66207.0
2015-12-29 15:40:00,41.68,41.73,41.65,41.73,120946.0,32.6076,32.6468,32.5842,32.6468,120946.0
2015-12-29 15:50:00,41.73,41.78,41.7,41.71,387852.0,32.6468,32.6859,32.6233,32.6311,387852.0
2015-12-30 09:30:00,41.59,41.63,41.47,41.54,56566.0,32.5372,32.5685,32.4433,32.4981,56566.0
2015-12-30 09:40:00,41.54,41.68,41.53,41.65,47308.0,32.4981,32.6076,32.4903,32.5842,47308.0
2015-12-30 09:50:00,41.64,41.74,41.62,41.73,33265.0,32.5763,32.6546,32.5607,32.6468,33265.0
2015-12-30 10:00:00,41.74,41.79,41.69,41.69,52611.0,32.6546,32.6937,32.6155,32.6155,52611.0
2015-12-30 10:10:00,41.69,41.74,41.64,41.7,46881.0,32.6155,32.6546,32.5763,32.6233,46881.0
2015-12-30 10:20:00,41.7,41.71,41.6,41.6,50679.0,32.6233,32.6311,32.545,32.545,50679.0
2015-12-30 10:30:00,41.6,41.65,41.58,41.61,23026.0,32.545,32.5842,32.5294,32.5529,23026.0
2015-12-30 10:40:00,41.6,41.68,41.6,41.65,45677.0,32.545,32.6076,32.545,32.5842,45677.0
2015-12-30 10:50:00,41.66,41.71,41.64,41.69,24516.0,32.592,32.6311,32.5763,32.6155,24516.0
2015-12-30 11:00:00,41.69,41.76,41.69,41.71,88318.0,32.6155,32.6702,32.6155,32.6311,88318.0
2015-12-30 11:10:00,41.7,41.7,41.65,41.65,27464.0,32.6233,32.6233,32.5842,32.5842,27464.0
2015-12-30 11:20:00,41.66,41.71,41.65,41.7,28819.0,32.592,32.6311,32.5842,32.6233,28819.0
2015-12-30 11:30:00,41.71,41.71,41.63,41.63,40142.0,32.6311,32.6311,32.5685,32.5685,40142.0
2015-12-30 11:40:00,41.63,41.66,41.6,41.61,24194.0,32.5685,32.592,32.545,32.5529,24194.0
2015-12-30 11:50:00,41.61,41.64,41.59,41.6,25490.0,32.5529,32.5763,32.5372,32.545,25490.0
2015-12-30 12:00:00,41.6,41.62,41.57,41.6,25593.0,32.545,32.5607,32.5216,32.545,25593.0
2015-12-30 12:10:00,41.61,41.61,41.55,41.6,54975.0,32.5529,32.5529,32.5059,32.545,54975.0
2015-12-30 12:20:00,41.6,41.61,41.57,41.6,22790.0,32.545,32.5529,32.5216,32.545,22790.0
2015-12-30 12:30:00,41.6,41.6,41.57,41.59,29636.0,32.545,32.545,32.5216,32.5372,29636.0
2015-12-30 12:40:00,41.58,41.62,41.57,41.61,38399.0,32.5294,32.5607,32.5216,32.5529,38399.0
2015-12-30 12:50:00,41.61,41.61,41.57,41.61,24223.0,32.5529,32.5529,32.5216,32.5529,24223.0
2015-12-30 13:00:00,41.61,41.64,41.56,41.56,27946.0,32.5529,32.5763,32.5138,32.5138,27946.0
2015-12-30 13:10:00,41.56,41.57,41.53,41.54,26709.0,32.5138,32.5216,32.4903,32.4981,26709.0
2015-12-30 13:20:00,41.54,41.56,41.5,41.53,55584.0,32.4981,32.5138,32.4668,32.4903,55584.0
2015-12-30 13:30:00,41.53,41.57,41.53,41.54,27737.0,32.4903,32.5216,32.4903,32.4981,27737.0
2015-12-30 13:40:00,41.55,41.59,41.55,41.59,41017.0,32.5059,32.5372,32.5059,32.5372,41017.0
2015-12-30 13:50:00,41.58,41.58,41.54,41.54,28553.0,32.5294,32.5294,32.4981,32.4981,28553.0
2015-12-30 14:00:00,41.55,41.57,41.52,41.53,41927.0,32.5059,32.5216,32.4825,32.4903,41927.0
2015-12-30 14:10:00,41.52,41.56,41.52,41.55,31947.0,32.4825,32.5138,32.4825,32.5059,31947.0
2015-12-30 14:20:00,41.55,41.55,41.49,41.51,29686.0,32.5059,32.5059,32.459,32.4746,29686.0
2015-12-30 14:30:00,41.51,41.53,41.48,41.51,31899.0,32.4746,32.4903,32.4512,32.4746,31899.0
2015-12-30 14:40:00,41.51,41.55,41.49,41.54,40434.0,32.4746,32.5059,32.459,32.4981,40434.0
2015-12-30 14:50:00,41.54,41.55,41.49,41.52,36413.0,32.4981,32.5059,32.459,32.4825,36413.0
2015-12-30 15:00:00,41.52,41.53,41.5,41.51,37590.0,32.4825,32.4903,32.4668,32.4746,37590.0
2015-12-30 15:10:00,41.51,41.53,41.47,41.5,60101.0,32.4746,32.4903,32.4433,32.4668,60101.0
2015-12-30 15:20:00,41.5,41.51,41.45,41.45,68207.0,32.4668,32.4746,32.4277,32.4277,68207.0
2015-12-30 15:30:00,41.45,41.45,41.27,41.36,208977.0,32.4277,32.4277,32.2869,32.3573,208977.0
2015-12-30 15:40:00,41.35,41.4,41.32,41.37,136138.0,32.3495,32.3886,32.326,32.3651,136138.0
2015-12-30 15:50:00,41.37,41.37,41.27,41.28,253299.0,32.3651,32.3651,32.2869,32.2947,253299.0
2015-12-31 09:30:00,40.97,41.1,40.9,41.08,109457.0,32.0522,32.1539,31.9974,32.1382,109457.0
2015-12-31 09:40:00,41.07,41.14,41.01,41.1,85519.0,32.1304,32.1852,32.0835,32.1539,85519.0
2015-12-31 09:50:00,41.09,41.16,41.04,41.16,117315.0,32.1461,32.2008,32.1069,32.2008,117315.0
2015-12-31 10:00:00,41.15,41.19,41.13,41.15,166461.0,32.193,32.2243,32.1774,32.193,166461.0
2015-12-31 10:10:00,41.15,41.21,41.14,41.2,127098.0,32.193,32.2399,32.1852,32.2321,127098.0
2015-12-31 10:20:00,41.2,41.21,41.1,41.12,134889.0,32.2321,32.2399,32.1539,32.1695,134889.0
2015-12-31 10:30:00,41.11,41.12,41.05,41.12,132978.0,32.1617,32.1695,32.1148,32.1695,132978.0
2015-12-31 10:40:00,41.11,41.14,41.08,41.14,97566.0,32.1617,32.1852,32.1382,32.1852,97566.0
2015-12-31 10:50:00,41.15,41.23,41.15,41.23,100113.0,32.193,32.2556,32.193,32.2556,100113.0
2015-12-31 11:00:00,41.23,41.31,41.21,41.3,134830.0,32.2556,32.3182,32.2399,32.3103,134830.0
2015-12-31 11:10:00,41.3,41.34,41.29,41.3,99475.0,32.3103,32.3416,32.3025,32.3103,99475.0
2015-12-31 11:20:00,41.3,41.36,41.28,41.35,134786.0,32.3103,32.3573,32.2947,32.3495,134786.0
2015-12-31 11:30:00,41.34,41.4,41.3,41.4,93065.0,32.3416,32.3886,32.3103,32.3886,93065.0
2015-12-31 11:40:00,41.4,41.53,41.4,41.5,189125.0,32.3886,32.4903,32.3886,32.4668,189125.0
2015-12-31 11:50:00,41.5,41.54,41.45,41.54,83345.0,32.4668,32.4981,32.4277,32.4981,83345.0
2015-12-31 12:00:00,41.54,41.68,41.51,41.67,168099.0,32.4981,32.6076,32.4746,32.5998,168099.0
2015-12-31 12:10:00,41.67,41.69,41.64,41.69,123406.0,32.5998,32.6155,32.5763,32.6155,123406.0
2015-12-31 12:20:00,41.69,41.79,41.68,41.78,159878.0,32.6155,32.6937,32.6076,32.6859,159878.0
2015-12-31 12:30:00,41.79,41.8,41.75,41.76,123722.0,32.6937,32.7015,32.6624,32.6702,123722.0
2015-12-31 12:40:00,41.75,41.81,41.74,41.76,154433.0,32.6624,32.7093,32.6546,32.6702,154433.0
2015-12-31 12:50:00,41.76,41.77,41.62,41.63,96617.0,32.6702,32.678,32.5607,32.5685,96617.0
2015-12-31 13:00:00,41.62,41.65,41.54,41.54,115536.0,32.5607,32.5842,32.4981,32.4981,115536.0
2015-12-31 13:10:00,41.54,41.65,41.54,41.6,112053.0,32.4981,32.5842,32.4981,32.545,112053.0
2015-12-31 13:20:00,41.6,41.64,41.6,41.62,97524.0,32.545,32.5763,32.545,32.5607,97524.0
2015-12-31 13:30:00,41.62,41.71,41.61,41.71,165717.0,32.5607,32.6311,32.5529,32.6311,165717.0
2015-12-31 13:40:00,41.71,41.77,41.7,41.76,127258.0,32.6311,32.678,32.6233,32.6702,127258.0
2015-12-31 13:50:00,41.76,41.8,41.71,41.72,149888.0,32.6702,32.7015,32.6311,32.6389,149888.0
2015-12-31 14:00:00,41.72,41.74,41.63,41.64,134013.0,32.6389,32.6546,32.5685,32.5763,134013.0
2015-12-31 14:10:00,41.64,41.66,41.58,41.59,90127.0,32.5763,32.592,32.5294,32.5372,90127.0
2015-12-31 14:20:00,41.59,41.63,41.49,41.5,184468.0,32.5372,32.5685,32.459,32.4668,184468.0
2015-12-31 14:30:00,41.5,41.5,41.42,41.43,154896.0,32.4668,32.4668,32.4042,32.4121,154896.0
2015-12-31 14:40:00,41.43,41.52,41.43,41.51,137324.0,32.4121,32.4825,32.4121,32.4746,137324.0
2015-12-31 14:50:00,41.51,41.53,41.46,41.48,174763.0,32.4746,32.4903,32.4355,32.4512,174763.0
2015-12-31 15:00:00,41.47,41.47,41.42,41.42,83358.0,32.4433,32.4433,32.4042,32.4042,83358.0
2015-12-31 15:10:00,41.43,41.49,41.39,41.47,105544.0,32.4121,32.459,32.3808,32.4433,105544.0
2015-12-31 15:20:00,41.48,41.48,41.38,41.38,106426.0,32.4512,32.4512,32.3729,32.3729,106426.0
2015-12-31 15:30:00,41.39,41.48,41.38,41.45,167102.0,32.3808,32.4512,32.3729,32.4277,167102.0
2015-12-31 15:40:00,41.45,41.47,41.36,41.4,221247.0,32.4277,32.4433,32.3573,32.3886,221247.0
2015-12-31 15:50:00,41.4,41.41,41.22,41.22,549860.0,32.3886,32.3964,32.2478,32.2478,549860.0
2016-01-04 09:30:00,40.29,40.29,39.86,39.94,191045.0,31.5202,31.5202,31.1838,31.2464,191045.0
2016-01-04 09:40:00,39.92,39.96,39.77,39.92,159917.0,31.2307,31.262,31.1134,31.2307,159917.0
2016-01-04 09:50:00,39.93,40.14,39.92,40.05,127850.0,31.2386,31.4028,31.2307,31.3324,127850.0
2016-01-04 10:00:00,40.04,40.05,39.83,39.89,140533.0,31.3246,31.3324,31.1603,31.2073,140533.0
2016-01-04 10:10:00,39.9,40.05,39.86,40.05,99276.0,31.2151,31.3324,31.1838,31.3324,99276.0
2016-01-04 10:20:00,40.05,40.13,39.95,39.99,89001.0,31.3324,31.395,31.2542,31.2855,89001.0
2016-01-04 10:30:00,39.98,40.0,39.89,39.92,88165.0,31.2777,31.2933,31.2073,31.2307,88165.0
2016-01-04 10:40:00,39.91,39.92,39.81,39.89,136770.0,31.2229,31.2307,31.1447,31.2073,136770.0
2016-01-04 10:50:00,39.89,39.91,39.7,39.72,197145.0,31.2073,31.2229,31.0586,31.0743,197145.0
2016-01-04 11:00:00,39.72,39.72,39.55,39.59,352571.0,31.0743,31.0743,30.9413,30.9726,352571.0
2016-01-04 11:10:00,39.58,39.58,39.49,39.5,184334.0,30.9647,30.9647,30.8943,30.9021,184334.0
2016-01-04 11:20:00,39.5,39.55,39.47,39.54,189212.0,30.9021,30.9413,30.8787,30.9334,189212.0
2016-01-04 11:30:00,39.55,39.71,39.54,39.71,143818.0,30.9413,31.0664,30.9334,31.0664,143818.0
2016-01-04 11:40:00,39.71,39.78,39.68,39.74,172930.0,31.0664,31.1212,31.043,31.0899,172930.0
2016-01-04 11:50:00,39.75,39.78,39.63,39.69,108275.0,31.0977,31.1212,31.0039,31.0508,108275.0
2016-01-04 12:00:00,39.69,39.77,39.64,39.71,94085.0,31.0508,31.1134,31.0117,31.0664,94085.0
2016-01-04 12:10:00,39.71,39.72,39.63,39.66,71412.0,31.0664,31.0743,31.0039,31.0273,71412.0
2016-01-04 12:20:00,39.66,39.71,39.63,39.68,89864.0,31.0273,31.0664,31.0039,31.043,89864.0
2016-01-04 12:30:00,39.68,39.7,39.62,39.68,81120.0,31.043,31.0586,30.996,31.043,81120.0
2016-01-04 12:40:00,39.68,39.75,39.64,39.68,186285.0,31.043,31.0977,31.0117,31.043,186285.0
2016-01-04 12:50:00,39.68,39.78,39.67,39.73,92734.0,31.043,31.1212,31.0351,31.0821,92734.0
2016-01-04 13:00:00,39.74,39.77,39.7,39.76,93210.0,31.0899,31.1134,31.0586,31.1056,93210.0
2016-01-04 13:10:00,39.77,39.83,39.71,39.72,85690.0,31.1134,31.1603,31.0664,31.0743,85690.0
2016-01-04 13:20:00,39.73,39.77,39.66,39.73,99017.0,31.0821,31.1134,31.0273,31.0821,99017.0
2016-01-04 13:30:00,39.71,39.75,39.66,39.75,67017.0,31.0664,31.0977,31.0273,31.0977,67017.0
2016-01-04 13:40:00,39.75,39.75,39.68,39.71,84005.0,31.0977,31.0977,31.043,31.0664,84005.0
2016-01-04 13:50:00,39.71,39.75,39.69,39.71,81450.0,31.0664,31.0977,31.0508,31.0664,81450.0
2016-01-04 14:00:00,39.71,39.71,39.63,39.66,129093.0,31.0664,31.0664,31.0039,31.0273,129093.0
2016-01-04 14:10:00,39.66,39.66,39.6,39.63,187202.0,31.0273,31.0273,30.9804,31.0039,187202.0
2016-01-04 14:20:00,39.63,39.74,39.59,39.71,331423.0,31.0039,31.0899,30.9726,31.0664,331423.0
2016-01-04 14:30:00,39.71,39.73,39.61,39.66,151156.0,31.0664,31.0821,30.9882,31.0273,151156.0
2016-01-04 14:40:00,39.66,39.67,39.6,39.63,101799.0,31.0273,31.0351,30.9804,31.0039,101799.0
2016-01-04 14:50:00,39.63,39.65,39.55,39.62,125684.0,31.0039,31.0195,30.9413,30.996,125684.0
2016-01-04 15:00:00,39.62,39.62,39.53,39.6,128960.0,30.996,30.996,30.9256,30.9804,128960.0
2016-01-04 15:10:00,39.6,39.63,39.53,39.59,176937.0,30.9804,31.0039,30.9256,30.9726,176937.0
2016-01-04 15:20:00,39.57,39.6,39.53,39.6,188214.0,30.9569,30.9804,30.9256,30.9804,188214.0
2016-01-04 15:30:00,39.6,39.69,39.59,39.66,219691.0,30.9804,31.0508,30.9726,31.0273,219691.0
2016-01-04 15:40:00,39.68,39.94,39.68,39.93,276959.0,31.043,31.2464,31.043,31.2386,276959.0
2016-01-04 15:50:00,39.92,39.98,39.85,39.98,667080.0,31.2307,31.2777,31.176,31.2777,667080.0
2016-01-05 09:30:00,39.94,40.14,39.87,40.08,336524.0,31.2464,31.4028,31.1916,31.3559,336524.0
2016-01-05 09:40:00,40.09,40.24,40.07,40.13,278225.0,31.3637,31.4811,31.3481,31.395,278225.0
2016-01-05 09:50:00,40.13,40.13,39.87,39.87,157493.0,31.395,31.395,31.1916,31.1916,157493.0
2016-01-05 10:00:00,39.87,39.89,39.78,39.78,102501.0,31.1916,31.2073,31.1212,31.1212,102501.0
2016-01-05 10:10:00,39.79,39.84,39.73,39.74,104629.0,31.129,31.1681,31.0821,31.0899,104629.0
2016-01-05 10:20:00,39.74,39.74,39.62,39.63,77514.0,31.0899,31.0899,30.996,31.0039,77514.0
2016-01-05 10:30:00,39.62,39.67,39.59,39.66,353684.0,30.996,31.0351,30.9726,31.0273,353684.0
2016-01-05 10:40:00,39.66,39.77,39.66,39.72,329812.0,31.0273,31.1134,31.0273,31.0743,329812.0
2016-01-05 10:50:00,39.73,39.8,39.71,39.72,64989.0,31.0821,31.1368,31.0664,31.0743,64989.0
2016-01-05 11:00:00,39.71,39.76,39.7,39.7,81808.0,31.0664,31.1056,31.0586,31.0586,81808.0
2016-01-05 11:10:00,39.7,39.7,39.59,39.6,72126.0,31.0586,31.0586,30.9726,30.9804,72126.0
2016-01-05 11:20:00,39.61,39.68,39.6,39.65,269426.0,30.9882,31.043,30.9804,31.0195,269426.0
2016-01-05 11:30:00,39.65,39.8,39.65,39.75,194889.0,31.0195,31.1368,31.0195,31.0977,194889.0
2016-01-05 11:40:00,39.74,39.83,39.74,39.83,85813.0,31.0899,31.1603,31.0899,31.1603,85813.0
2016-01-05 11:50:00,39.83,39.85,39.76,39.78,105048.0,31.1603,31.176,31.1056,31.1212,105048.0
2016-01-05 12:00:00,39.78,39.78,39.68,39.7,53133.0,31.1212,31.1212,31.043,31.0586,53133.0
2016-01-05 12:10:00,39.71,39.71,39.63,39.69,64906.0,31.0664,31.0664,31.0039,31.0508,64906.0
2016-01-05 12:20:00,39.68,39.73,39.66,39.71,62150.0,31.043,31.0821,31.0273,31.0664,62150.0
2016-01-05 12:30:00,39.71,39.74,39.68,39.73,41405.0,31.0664,31.0899,31.043,31.0821,41405.0
2016-01-05 12:40:00,39.73,39.74,39.67,39.74,63490.0,31.0821,31.0899,31.0351,31.0899,63490.0
2016-01-05 12:50:00,39.74,39.79,39.71,39.79,54430.0,31.0899,31.129,31.0664,31.129,54430.0
2016-01-05 13:00:00,39.79,39.84,39.76,39.81,56577.0,31.129,31.1681,31.1056,31.1447,56577.0
2016-01-05 13:10:00,39.81,39.87,39.76,39.77,53664.0,31.1447,31.1916,31.1056,31.1134,53664.0
2016-01-05 13:20:00,39.76,39.78,39.71,39.76,46441.0,31.1056,31.1212,31.0664,31.1056,46441.0
2016-01-05 13:30:00,39.76,39.82,39.75,39.82,51853.0,31.1056,31.1525,31.0977,31.1525,51853.0
2016-01-05 13:40:00,39.82,39.97,39.82,39.95,66656.0,31.1525,31.2698,31.1525,31.2542,66656.0
2016-01-05 13:50:00,39.96,40.0,39.93,39.95,48913.0,31.262,31.2933,31.2386,31.2542,48913.0
2016-01-05 14:00:00,39.95,39.96,39.84,39.88,145654.0,31.2542,31.262,31.1681,31.1994,145654.0
2016-01-05 14:10:00,39.88,39.89,39.83,39.85,347205.0,31.1994,31.2073,31.1603,31.176,347205.0
2016-01-05 14:20:00,39.86,39.92,39.83,39.84,408234.0,31.1838,31.2307,31.1603,31.1681,408234.0
2016-01-05 14:30:00,39.84,39.86,39.77,39.78,159897.0,31.1681,31.1838,31.1134,31.1212,159897.0
2016-01-05 14:40:00,39.78,39.83,39.72,39.83,101172.0,31.1212,31.1603,31.0743,31.1603,101172.0
2016-01-05 14:50:00,39.84,39.88,39.76,39.81,80826.0,31.1681,31.1994,31.1056,31.1447,80826.0
2016-01-05 15:00:00,39.81,39.81,39.75,39.79,162316.0,31.1447,31.1447,31.0977,31.129,162316.0
2016-01-05 15:10:00,39.79,39.85,39.75,39.78,114808.0,31.129,31.176,31.0977,31.1212,114808.0
2016-01-05 15:20:00,39.78,39.85,39.7,39.83,162748.0,31.1212,31.176,31.0586,31.1603,162748.0
2016-01-05 15:30:00,39.84,39.9,39.79,39.84,341860.0,31.1681,31.2151,31.129,31.1681,341860.0
2016-01-05 15:40:00,39.84,39.93,39.8,39.88,380222.0,31.1681,31.2386,31.1368,31.1994,380222.0
2016-01-05 15:50:00,39.89,39.9,39.82,39.83,575123.0,31.2073,31.2151,31.1525,31.1603,575123.0
2016-01-06 09:30:00,39.15,39.2,38.91,39.08,228860.0,30.6283,30.6674,30.4406,30.5736,228860.0
2016-01-06 09:40:00,39.08,39.16,38.96,39.15,178036.0,30.5736,30.6362,30.4797,30.6283,178036.0
2016-01-06 09:50:00,39.14,39.23,39.09,39.16,109032.0,30.6205,30.6909,30.5814,30.6362,109032.0
2016-01-06 10:00:00,39.15,39.21,39.06,39.15,156958.0,30.6283,30.6753,30.5579,30.6283,156958.0
2016-01-06 10:10:00,39.15,39.18,39.06,39.1,128413.0,30.6283,30.6518,30.5579,30.5892,128413.0
2016-01-06 10:20:00,39.1,39.23,39.08,39.2,200358.0,30.5892,30.6909,30.5736,30.6674,200358.0
2016-01-06 10:30:00,39.19,39.2,39.06,39.08,103338.0,30.6596,30.6674,30.5579,30.5736,103338.0
2016-01-06 10:40:00,39.08,39.11,39.02,39.07,81068.0,30.5736,30.597,30.5266,30.5657,81068.0
2016-01-06 10:50:00,39.06,39.09,39.0,39.01,359739.0,30.5579,30.5814,30.511,30.5188,359739.0
2016-01-06 11:00:00,39.02,39.16,39.0,39.12,112084.0,30.5266,30.6362,30.511,30.6049,112084.0
2016-01-06 11:10:00,39.11,39.14,39.06,39.12,331686.0,30.597,30.6205,30.5579,30.6049,331686.0
2016-01-06 11:20:00,39.12,39.14,39.04,39.04,283284.0,30.6049,30.6205,30.5423,30.5423,283284.0
2016-01-06 11:30:00,39.05,39.07,39.01,39.05,129234.0,30.5501,30.5657,30.5188,30.5501,129234.0
2016-01-06 11:40:00,39.05,39.06,38.96,38.99,122885.0,30.5501,30.5579,30.4797,30.5032,122885.0
2016-01-06 11:50:00,39.0,39.01,38.94,38.97,80227.0,30.511,30.5188,30.464,30.4875,80227.0
2016-01-06 12:00:00,38.98,38.99,38.95,38.96,48620.0,30.4953,30.5032,30.4719,30.4797,48620.0
2016-01-06 12:10:00,38.96,39.01,38.95,38.99,40400.0,30.4797,30.5188,30.4719,30.5032,40400.0
2016-01-06 12:20:00,38.98,38.98,38.92,38.96,96271.0,30.4953,30.4953,30.4484,30.4797,96271.0
2016-01-06 12:30:00,38.96,39.11,38.93,39.07,72842.0,30.4797,30.597,30.4562,30.5657,72842.0
2016-01-06 12:40:00,39.06,39.06,39.0,39.0,229216.0,30.5579,30.5579,30.511,30.511,229216.0
2016-01-06 12:50:00,39.02,39.04,39.0,39.0,28544.0,30.5266,30.5423,30.511,30.511,28544.0
2016-01-06 13:00:00,39.0,39.02,38.98,39.0,48847.0,30.511,30.5266,30.4953,30.511,48847.0
2016-01-06 13:10:00,39.0,39.02,38.94,38.95,56078.0,30.511,30.5266,30.464,30.4719,56078.0
2016-01-06 13:20:00,38.95,39.01,38.93,39.01,44186.0,30.4719,30.5188,30.4562,30.5188,44186.0
2016-01-06 13:30:00,39.0,39.08,38.99,39.05,130157.0,30.511,30.5736,30.5032,30.5501,130157.0
2016-01-06 13:40:00,39.06,39.08,39.0,39.0,53066.0,30.5579,30.5736,30.511,30.511,53066.0
2016-01-06 13:50:00,39.0,39.05,38.99,39.03,98312.0,30.511,30.5501,30.5032,30.5345,98312.0
2016-01-06 14:00:00,39.03,39.09,38.97,39.09,129345.0,30.5345,30.5814,30.4875,30.5814,129345.0
2016-01-06 14:10:00,39.09,39.13,39.03,39.12,111086.0,30.5814,30.6127,30.5345,30.6049,111086.0
2016-01-06 14:20:00,39.12,39.12,39.04,39.07,76955.0,30.6049,30.6049,30.5423,30.5657,76955.0
2016-01-06 14:30:00,39.08,39.08,38.99,39.01,82241.0,30.5736,30.5736,30.5032,30.5188,82241.0
2016-01-06 14:40:00,39.01,39.01,38.76,38.78,157030.0,30.5188,30.5188,30.3232,30.3389,157030.0
2016-01-06 14:50:00,38.77,38.78,38.68,38.71,97053.0,30.331,30.3389,30.2606,30.2841,97053.0
2016-01-06 15:00:00,38.71,38.77,38.69,38.73,274197.0,30.2841,30.331,30.2685,30.2998,274197.0
2016-01-06 15:10:00,38.74,38.74,38.7,38.72,310145.0,30.3076,30.3076,30.2763,30.2919,310145.0
2016-01-06 15:20:00,38.72,38.79,38.69,38.77,388020.0,30.2919,30.3467,30.2685,30.331,388020.0
2016-01-06 15:30:00,38.77,38.83,38.73,38.81,287358.0,30.331,30.378,30.2998,30.3623,287358.0
2016-01-06 15:40:00,38.81,38.82,38.74,38.78,321041.0,30.3623,30.3702,30.3076,30.3389,321041.0
2016-01-06 15:50:00,38.78,38.84,38.7,38.83,490039.0,30.3389,30.3858,30.2763,30.378,490039.0
2016-01-07 09:30:00,38.14,38.24,38.02,38.2,330577.0,29.8382,29.9164,29.7443,29.8851,330577.0
2016-01-07 09:40:00,38.2,38.32,38.14,38.3,360574.0,29.8851,29.979,29.8382,29.9634,360574.0
2016-01-07 09:50:00,38.29,38.33,38.22,38.25,312772.0,29.9555,29.9868,29.9008,29.9242,312772.0
2016-01-07 10:00:00,38.26,38.27,38.05,38.1,192579.0,29.9321,29.9399,29.7678,29.8069,192579.0
2016-01-07 10:10:00,38.1,38.2,38.05,38.16,145678.0,29.8069,29.8851,29.7678,29.8538,145678.0
2016-01-07 10:20:00,38.16,38.28,38.11,38.26,254235.0,29.8538,29.9477,29.8147,29.9321,254235.0
2016-01-07 10:30:00,38.26,38.44,38.26,38.4,150097.0,29.9321,30.0729,29.9321,30.0416,150097.0
2016-01-07 10:40:00,38.39,38.55,38.38,38.53,361179.0,30.0338,30.1589,30.0259,30.1433,361179.0
2016-01-07 10:50:00,38.53,38.62,38.49,38.53,178031.0,30.1433,30.2137,30.112,30.1433,178031.0
2016-01-07 11:00:00,38.53,38.58,38.42,38.44,86095.0,30.1433,30.1824,30.0572,30.0729,86095.0
2016-01-07 11:10:00,38.43,38.43,38.35,38.39,75493.0,30.0651,30.0651,30.0025,30.0338,75493.0
2016-01-07 11:20:00,38.39,38.55,38.39,38.52,132460.0,30.0338,30.1589,30.0338,30.1355,132460.0
2016-01-07 11:30:00,38.52,38.56,38.48,38.52,75358.0,30.1355,30.1668,30.1042,30.1355,75358.0
2016-01-07 11:40:00,38.51,38.55,38.4,38.45,95053.0,30.1276,30.1589,30.0416,30.0807,95053.0
2016-01-07 11:50:00,38.45,38.47,38.4,38.4,92090.0,30.0807,30.0963,30.0416,30.0416,92090.0
2016-01-07 12:00:00,38.39,38.44,38.34,38.4,85033.0,30.0338,30.0729,29.9946,30.0416,85033.0
2016-01-07 12:10:00,38.4,38.46,38.39,38.41,95452.0,30.0416,30.0885,30.0338,30.0494,95452.0
2016-01-07 12:20:00,38.42,38.43,38.31,38.33,97470.0,30.0572,30.0651,29.9712,29.9868,97470.0
2016-01-07 12:30:00,38.33,38.37,38.25,38.26,84511.0,29.9868,30.0181,29.9242,29.9321,84511.0
2016-01-07 12:40:00,38.25,38.36,38.25,38.31,105962.0,29.9242,30.0103,29.9242,29.9712,105962.0
2016-01-07 12:50:00,38.31,38.33,38.28,38.3,96165.0,29.9712,29.9868,29.9477,29.9634,96165.0
2016-01-07 13:00:00,38.29,38.31,38.19,38.19,206887.0,29.9555,29.9712,29.8773,29.8773,206887.0
2016-01-07 13:10:00,38.18,38.2,38.09,38.09,71571.0,29.8695,29.8851,29.7991,29.7991,71571.0
2016-01-07 13:20:00,38.09,38.09,38.0,38.04,154757.0,29.7991,29.7991,29.7287,29.7599,154757.0
2016-01-07 13:30:00,38.03,38.04,37.8,37.85,276482.0,29.7521,29.7599,29.5722,29.6113,276482.0
2016-01-07 13:40:00,37.84,37.95,37.78,37.95,95505.0,29.6035,29.6895,29.5565,29.6895,95505.0
2016-01-07 13:50:00,37.95,38.04,37.92,37.94,103058.0,29.6895,29.7599,29.6661,29.6817,103058.0
2016-01-07 14:00:00,37.94,37.99,37.89,37.94,243431.0,29.6817,29.7208,29.6426,29.6817,243431.0
2016-01-07 14:10:00,37.94,38.08,37.92,38.06,167330.0,29.6817,29.7912,29.6661,29.7756,167330.0
2016-01-07 14:20:00,38.05,38.09,37.97,37.98,113662.0,29.7678,29.7991,29.7052,29.713,113662.0
2016-01-07 14:30:00,37.97,38.09,37.93,38.09,170701.0,29.7052,29.7991,29.6739,29.7991,170701.0
2016-01-07 14:40:00,38.1,38.25,38.06,38.25,109368.0,29.8069,29.9242,29.7756,29.9242,109368.0
2016-01-07 14:50:00,38.25,38.27,38.0,38.01,143650.0,29.9242,29.9399,29.7287,29.7365,143650.0
2016-01-07 15:00:00,38.01,38.04,37.92,38.04,188545.0,29.7365,29.7599,29.6661,29.7599,188545.0
2016-01-07 15:10:00,38.04,38.06,37.93,37.97,186825.0,29.7599,29.7756,29.6739,29.7052,186825.0
2016-01-07 15:20:00,37.96,37.96,37.75,37.75,223953.0,29.6974,29.6974,29.5331,29.5331,223953.0
2016-01-07 15:30:00,37.75,37.99,37.73,37.97,277422.0,29.5331,29.7208,29.5174,29.7052,277422.0
2016-01-07 15:40:00,37.97,38.04,37.88,38.0,334542.0,29.7052,29.7599,29.6348,29.7287,334542.0
2016-01-07 15:50:00,38.01,38.02,37.84,37.85,580515.0,29.7365,29.7443,29.6035,29.6113,580515.0
2016-01-08 09:30:00,38.2,38.3,37.96,38.0,272436.0,29.8851,29.9634,29.6974,29.7287,272436.0
2016-01-08 09:40:00,37.99,38.11,37.91,38.04,173570.0,29.7208,29.8147,29.6582,29.7599,173570.0
2016-01-08 09:50:00,38.03,38.2,37.99,38.16,289545.0,29.7521,29.8851,29.7208,29.8538,289545.0
2016-01-08 10:00:00,38.16,38.17,37.86,37.86,153922.0,29.8538,29.8616,29.6191,29.6191,153922.0
2016-01-08 10:10:00,37.85,38.0,37.81,37.9,145153.0,29.6113,29.7287,29.58,29.6504,145153.0
2016-01-08 10:20:00,37.92,38.05,37.87,37.97,101769.0,29.6661,29.7678,29.6269,29.7052,101769.0
2016-01-08 10:30:00,37.97,38.04,37.85,37.87,64150.0,29.7052,29.7599,29.6113,29.6269,64150.0
2016-01-08 10:40:00,37.87,37.99,37.79,37.98,103311.0,29.6269,29.7208,29.5644,29.713,103311.0
2016-01-08 10:50:00,37.98,37.98,37.79,37.84,118789.0,29.713,29.713,29.5644,29.6035,118789.0
2016-01-08 11:00:00,37.85,37.93,37.82,37.85,71307.0,29.6113,29.6739,29.5878,29.6113,71307.0
2016-01-08 11:10:00,37.85,37.86,37.72,37.73,92762.0,29.6113,29.6191,29.5096,29.5174,92762.0
2016-01-08 11:20:00,37.72,37.74,37.61,37.64,85798.0,29.5096,29.5252,29.4235,29.447,85798.0
2016-01-08 11:30:00,37.65,37.66,37.47,37.59,229083.0,29.4548,29.4627,29.314,29.4079,229083.0
2016-01-08 11:40:00,37.59,37.63,37.48,37.63,215396.0,29.4079,29.4392,29.3218,29.4392,215396.0
2016-01-08 11:50:00,37.62,37.67,37.58,37.65,110223.0,29.4314,29.4705,29.4001,29.4548,110223.0
2016-01-08 12:00:00,37.66,37.72,37.61,37.65,197118.0,29.4627,29.5096,29.4235,29.4548,197118.0
2016-01-08 12:10:00,37.65,37.78,37.61,37.72,71957.0,29.4548,29.5565,29.4235,29.5096,71957.0
2016-01-08 12:20:00,37.73,37.82,37.71,37.77,37397.0,29.5174,29.5878,29.5018,29.5487,37397.0
2016-01-08 12:30:00,37.77,37.77,37.67,37.67,53686.0,29.5487,29.5487,29.4705,29.4705,53686.0
2016-01-08 12:40:00,37.66,37.75,37.66,37.73,62015.0,29.4627,29.5331,29.4627,29.5174,62015.0
2016-01-08 12:50:00,37.73,37.78,37.67,37.75,55982.0,29.5174,29.5565,29.4705,29.5331,55982.0
2016-01-08 13:00:00,37.74,37.79,37.63,37.68,62144.0,29.5252,29.5644,29.4392,29.4783,62144.0
2016-01-08 13:10:00,37.69,37.72,37.62,37.71,62512.0,29.4861,29.5096,29.4314,29.5018,62512.0
2016-01-08 13:20:00,37.71,37.73,37.62,37.66,61181.0,29.5018,29.5174,29.4314,29.4627,61181.0
2016-01-08 13:30:00,37.66,37.79,37.65,37.77,41397.0,29.4627,29.5644,29.4548,29.5487,41397.0
2016-01-08 13:40:00,37.77,37.8,37.67,37.68,74130.0,29.5487,29.5722,29.4705,29.4783,74130.0
2016-01-08 13:50:00,37.68,37.75,37.67,37.7,75502.0,29.4783,29.5331,29.4705,29.494,75502.0
2016-01-08 14:00:00,37.7,37.79,37.7,37.75,87857.0,29.494,29.5644,29.494,29.5331,87857.0
2016-01-08 14:10:00,37.75,37.76,37.64,37.69,86953.0,29.5331,29.5409,29.447,29.4861,86953.0
2016-01-08 14:20:00,37.7,37.7,37.51,37.52,101443.0,29.494,29.494,29.3453,29.3531,101443.0
2016-01-08 14:30:00,37.52,37.57,37.48,37.48,90677.0,29.3531,29.3922,29.3218,29.3218,90677.0
2016-01-08 14:40:00,37.48,37.65,37.46,37.63,83255.0,29.3218,29.4548,29.3062,29.4392,83255.0
2016-01-08 14:50:00,37.64,37.64,37.49,37.51,102034.0,29.447,29.447,29.3297,29.3453,102034.0
2016-01-08 15:00:00,37.5,37.55,37.47,37.49,111935.0,29.3375,29.3766,29.314,29.3297,111935.0
2016-01-08 15:10:00,37.49,37.52,37.42,37.44,167457.0,29.3297,29.3531,29.2749,29.2905,167457.0
2016-01-08 15:20:00,37.44,37.5,37.38,37.4,132755.0,29.2905,29.3375,29.2436,29.2593,132755.0
2016-01-08 15:30:00,37.4,37.41,37.29,37.3,333218.0,29.2593,29.2671,29.1732,29.181,333218.0
2016-01-08 15:40:00,37.3,37.34,37.18,37.18,277572.0,29.181,29.2123,29.0871,29.0871,277572.0
2016-01-08 15:50:00,37.18,37.21,37.07,37.13,755337.0,29.0871,29.1106,29.0011,29.048,755337.0
2016-01-11 09:30:00,37.65,37.73,37.32,37.37,326576.0,29.4548,29.5174,29.1967,29.2358,326576.0
2016-01-11 09:40:00,37.38,37.5,37.28,37.29,124538.0,29.2436,29.3375,29.1654,29.1732,124538.0
2016-01-11 09:50:00,37.28,37.28,37.13,37.15,126480.0,29.1654,29.1654,29.048,29.0637,126480.0
2016-01-11 10:00:00,37.14,37.24,37.1,37.17,88735.0,29.0558,29.1341,29.0246,29.0793,88735.0
2016-01-11 10:10:00,37.19,37.29,37.12,37.19,84398.0,29.095,29.1732,29.0402,29.095,84398.0
2016-01-11 10:20:00,37.19,37.37,37.19,37.32,83721.0,29.095,29.2358,29.095,29.1967,83721.0
2016-01-11 10:30:00,37.33,37.46,37.33,37.38,90573.0,29.2045,29.3062,29.2045,29.2436,90573.0
2016-01-11 10:40:00,37.39,37.44,37.27,37.31,168010.0,29.2514,29.2905,29.1575,29.1888,168010.0
2016-01-11 10:50:00,37.32,37.35,37.16,37.19,105941.0,29.1967,29.2201,29.0715,29.095,105941.0
2016-01-11 11:00:00,37.18,37.19,37.08,37.14,90520.0,29.0871,29.095,29.0089,29.0558,90520.0
2016-01-11 11:10:00,37.14,37.28,37.13,37.23,62702.0,29.0558,29.1654,29.048,29.1263,62702.0
2016-01-11 11:20:00,37.23,37.23,37.13,37.16,51565.0,29.1263,29.1263,29.048,29.0715,51565.0
2016-01-11 11:30:00,37.15,37.26,37.1,37.22,109484.0,29.0637,29.1497,29.0246,29.1184,109484.0
2016-01-11 11:40:00,37.23,37.33,37.23,37.31,121560.0,29.1263,29.2045,29.1263,29.1888,121560.0
2016-01-11 11:50:00,37.3,37.43,37.29,37.3,112751.0,29.181,29.2827,29.1732,29.181,112751.0
2016-01-11 12:00:00,37.31,37.33,37.28,37.31,50974.0,29.1888,29.2045,29.1654,29.1888,50974.0
2016-01-11 12:10:00,37.31,37.33,37.2,37.22,56273.0,29.1888,29.2045,29.1028,29.1184,56273.0
2016-01-11 12:20:00,37.22,37.26,37.17,37.19,88934.0,29.1184,29.1497,29.0793,29.095,88934.0
2016-01-11 12:30:00,37.19,37.25,37.17,37.17,50041.0,29.095,29.1419,29.0793,29.0793,50041.0
2016-01-11 12:40:00,37.18,37.24,37.14,37.22,43115.0,29.0871,29.1341,29.0558,29.1184,43115.0
2016-01-11 12:50:00,37.22,37.25,37.18,37.25,51886.0,29.1184,29.1419,29.0871,29.1419,51886.0
2016-01-11 13:00:00,37.25,37.31,37.23,37.25,46418.0,29.1419,29.1888,29.1263,29.1419,46418.0
2016-01-11 13:10:00,37.24,37.27,37.12,37.19,97795.0,29.1341,29.1575,29.0402,29.095,97795.0
2016-01-11 13:20:00,37.2,37.2,37.12,37.12,73200.0,29.1028,29.1028,29.0402,29.0402,73200.0
2016-01-11 13:30:00,37.13,37.2,37.03,37.07,95399.0,29.048,29.1028,28.9698,29.0011,95399.0
2016-01-11 13:40:00,37.07,37.07,36.97,36.97,62147.0,29.0011,29.0011,28.9228,28.9228,62147.0
2016-01-11 13:50:00,36.97,37.07,36.95,37.01,70562.0,28.9228,29.0011,28.9072,28.9541,70562.0
2016-01-11 14:00:00,37.01,37.16,36.98,37.14,109844.0,28.9541,29.0715,28.9307,29.0558,109844.0
2016-01-11 14:10:00,37.15,37.25,37.12,37.25,211651.0,29.0637,29.1419,29.0402,29.1419,211651.0
2016-01-11 14:20:00,37.25,37.35,37.19,37.3,158593.0,29.1419,29.2201,29.095,29.181,158593.0
2016-01-11 14:30:00,37.3,37.32,37.23,37.32,86089.0,29.181,29.1967,29.1263,29.1967,86089.0
2016-01-11 14:40:00,37.32,37.36,37.26,37.3,86874.0,29.1967,29.228,29.1497,29.181,86874.0
2016-01-11 14:50:00,37.29,37.3,37.22,37.26,82295.0,29.1732,29.181,29.1184,29.1497,82295.0
2016-01-11 15:00:00,37.26,37.29,37.12,37.18,120234.0,29.1497,29.1732,29.0402,29.0871,120234.0
2016-01-11 15:10:00,37.18,37.18,37.08,37.14,113695.0,29.0871,29.0871,29.0089,29.0558,113695.0
2016-01-11 15:20:00,37.13,37.4,37.12,37.37,184425.0,29.048,29.2593,29.0402,29.2358,184425.0
2016-01-11 15:30:00,37.37,37.55,37.35,37.51,330125.0,29.2358,29.3766,29.2201,29.3453,330125.0
2016-01-11 15:40:00,37.51,37.57,37.41,37.43,293723.0,29.3453,29.3922,29.2671,29.2827,293723.0
2016-01-11 15:50:00,37.43,37.51,37.41,37.42,554854.0,29.2827,29.3453,29.2671,29.2749,554854.0
2016-01-12 09:30:00,38.0,38.04,37.71,37.9,260892.0,29.7287,29.7599,29.5018,29.6504,260892.0
2016-01-12 09:40:00,37.9,38.1,37.89,38.0,303590.0,29.6504,29.8069,29.6426,29.7287,303590.0
2016-01-12 09:50:00,38.01,38.06,37.93,37.97,141298.0,29.7365,29.7756,29.6739,29.7052,141298.0
2016-01-12 10:00:00,37.97,37.98,37.65,37.67,219181.0,29.7052,29.713,29.4548,29.4705,219181.0
2016-01-12 10:10:00,37.67,37.75,37.58,37.64,143213.0,29.4705,29.5331,29.4001,29.447,143213.0
2016-01-12 10:20:00,37.64,37.65,37.51,37.57,136498.0,29.447,29.4548,29.3453,29.3922,136498.0
2016-01-12 10:30:00,37.56,37.7,37.56,37.61,69152.0,29.3844,29.494,29.3844,29.4235,69152.0
2016-01-12 10:40:00,37.62,37.64,37.47,37.47,92774.0,29.4314,29.447,29.314,29.314,92774.0
2016-01-12 10:50:00,37.47,37.62,37.44,37.62,59587.0,29.314,29.4314,29.2905,29.4314,59587.0
2016-01-12 11:00:00,37.61,37.65,37.52,37.56,62013.0,29.4235,29.4548,29.3531,29.3844,62013.0
2016-01-12 11:10:00,37.56,37.56,37.41,37.47,91427.0,29.3844,29.3844,29.2671,29.314,91427.0
2016-01-12 11:20:00,37.48,37.49,37.36,37.39,48338.0,29.3218,29.3297,29.228,29.2514,48338.0
2016-01-12 11:30:00,37.39,37.39,37.22,37.24,63820.0,29.2514,29.2514,29.1184,29.1341,63820.0
2016-01-12 11:40:00,37.25,37.45,37.25,37.45,84196.0,29.1419,29.2984,29.1419,29.2984,84196.0
2016-01-12 11:50:00,37.45,37.48,37.37,37.46,150134.0,29.2984,29.3218,29.2358,29.3062,150134.0
2016-01-12 12:00:00,37.47,37.61,37.43,37.56,162049.0,29.314,29.4235,29.2827,29.3844,162049.0
2016-01-12 12:10:00,37.56,37.57,37.37,37.38,121778.0,29.3844,29.3922,29.2358,29.2436,121778.0
2016-01-12 12:20:00,37.37,37.43,37.3,37.38,179144.0,29.2358,29.2827,29.181,29.2436,179144.0
2016-01-12 12:30:00,37.38,37.43,37.27,37.33,68515.0,29.2436,29.2827,29.1575,29.2045,68515.0
2016-01-12 12:40:00,37.33,37.34,37.23,37.29,209730.0,29.2045,29.2123,29.1263,29.1732,209730.0
2016-01-12 12:50:00,37.28,37.31,37.24,37.24,127569.0,29.1654,29.1888,29.1341,29.1341,127569.0
2016-01-12 13:00:00,37.24,37.4,37.24,37.35,76905.0,29.1341,29.2593,29.1341,29.2201,76905.0
2016-01-12 13:10:00,37.35,37.46,37.33,37.38,54913.0,29.2201,29.3062,29.2045,29.2436,54913.0
2016-01-12 13:20:00,37.37,37.37,37.28,37.3,86085.0,29.2358,29.2358,29.1654,29.181,86085.0
2016-01-12 13:30:00,37.29,37.39,37.27,37.34,75108.0,29.1732,29.2514,29.1575,29.2123,75108.0
2016-01-12 13:40:00,37.34,37.44,37.32,37.44,74564.0,29.2123,29.2905,29.1967,29.2905,74564.0
2016-01-12 13:50:00,37.44,37.48,37.33,37.33,77647.0,29.2905,29.3218,29.2045,29.2045,77647.0
2016-01-12 14:00:00,37.33,37.34,37.19,37.23,105946.0,29.2045,29.2123,29.095,29.1263,105946.0
2016-01-12 14:10:00,37.23,37.28,37.16,37.21,88728.0,29.1263,29.1654,29.0715,29.1106,88728.0
2016-01-12 14:20:00,37.2,37.35,37.17,37.31,120978.0,29.1028,29.2201,29.0793,29.1888,120978.0
2016-01-12 14:30:00,37.3,37.49,37.29,37.47,84714.0,29.181,29.3297,29.1732,29.314,84714.0
2016-01-12 14:40:00,37.47,37.47,37.33,37.34,93431.0,29.314,29.314,29.2045,29.2123,93431.0
2016-01-12 14:50:00,37.34,37.5,37.31,37.45,131137.0,29.2123,29.3375,29.1888,29.2984,131137.0
2016-01-12 15:00:00,37.44,37.46,37.3,37.3,120085.0,29.2905,29.3062,29.181,29.181,120085.0
2016-01-12 15:10:00,37.3,37.47,37.29,37.47,122526.0,29.181,29.314,29.1732,29.314,122526.0
2016-01-12 15:20:00,37.47,37.66,37.44,37.61,282489.0,29.314,29.4627,29.2905,29.4235,282489.0
2016-01-12 15:30:00,37.61,37.67,37.54,37.59,211766.0,29.4235,29.4705,29.3688,29.4079,211766.0
2016-01-12 15:40:00,37.59,37.76,37.56,37.75,255126.0,29.4079,29.5409,29.3844,29.5331,255126.0
2016-01-12 15:50:00,37.75,37.79,37.67,37.73,603951.0,29.5331,29.5644,29.4705,29.5174,603951.0
2016-01-13 09:30:00,38.01,38.1,37.83,37.95,148823.0,29.7365,29.8069,29.5957,29.6895,148823.0
2016-01-13 09:40:00,37.96,37.97,37.65,37.68,145076.0,29.6974,29.7052,29.4548,29.4783,145076.0
2016-01-13 09:50:00,37.68,37.71,37.56,37.68,154235.0,29.4783,29.5018,29.3844,29.4783,154235.0
2016-01-13 10:00:00,37.68,37.76,37.62,37.73,219457.0,29.4783,29.5409,29.4314,29.5174,219457.0
2016-01-13 10:10:00,37.72,37.73,37.46,37.52,207605.0,29.5096,29.5174,29.3062,29.3531,207605.0
2016-01-13 10:20:00,37.52,37.59,37.48,37.58,138058.0,29.3531,29.4079,29.3218,29.4001,138058.0
2016-01-13 10:30:00,37.58,37.58,37.28,37.28,218342.0,29.4001,29.4001,29.1654,29.1654,218342.0
2016-01-13 10:40:00,37.27,37.48,37.26,37.43,221286.0,29.1575,29.3218,29.1497,29.2827,221286.0
2016-01-13 10:50:00,37.43,37.59,37.42,37.59,152931.0,29.2827,29.4079,29.2749,29.4079,152931.0
2016-01-13 11:00:00,37.59,37.59,37.41,37.41,224211.0,29.4079,29.4079,29.2671,29.2671,224211.0
2016-01-13 11:10:00,37.41,37.56,37.38,37.55,152156.0,29.2671,29.3844,29.2436,29.3766,152156.0
2016-01-13 11:20:00,37.54,37.56,37.36,37.39,114988.0,29.3688,29.3844,29.228,29.2514,114988.0
2016-01-13 11:30:00,37.38,37.47,37.32,37.36,206031.0,29.2436,29.314,29.1967,29.228,206031.0
2016-01-13 11:40:00,37.36,37.36,37.18,37.19,93152.0,29.228,29.228,29.0871,29.095,93152.0
2016-01-13 11:50:00,37.19,37.24,37.08,37.11,189694.0,29.095,29.1341,29.0089,29.0324,189694.0
2016-01-13 12:00:00,37.11,37.16,37.01,37.09,186559.0,29.0324,29.0715,28.9541,29.0167,186559.0
2016-01-13 12:10:00,37.1,37.21,37.07,37.18,101486.0,29.0246,29.1106,29.0011,29.0871,101486.0
2016-01-13 12:20:00,37.18,37.3,37.17,37.2,161380.0,29.0871,29.181,29.0793,29.1028,161380.0
2016-01-13 12:30:00,37.2,37.2,37.04,37.05,120247.0,29.1028,29.1028,28.9776,28.9854,120247.0
2016-01-13 12:40:00,37.05,37.17,37.03,37.12,126105.0,28.9854,29.0793,28.9698,29.0402,126105.0
2016-01-13 12:50:00,37.11,37.12,36.89,36.9,369372.0,29.0324,29.0402,28.8603,28.8681,369372.0
2016-01-13 13:00:00,36.9,36.97,36.85,36.91,184794.0,28.8681,28.9228,28.829,28.8759,184794.0
2016-01-13 13:10:00,36.92,37.01,36.91,36.95,171818.0,28.8837,28.9541,28.8759,28.9072,171818.0
2016-01-13 13:20:00,36.95,36.97,36.86,36.92,162254.0,28.9072,28.9228,28.8368,28.8837,162254.0
2016-01-13 13:30:00,36.92,37.0,36.84,36.84,159594.0,28.8837,28.9463,28.8211,28.8211,159594.0
2016-01-13 13:40:00,36.84,36.87,36.72,36.74,173993.0,28.8211,28.8446,28.7273,28.7429,173993.0
2016-01-13 13:50:00,36.74,36.85,36.7,36.71,189339.0,28.7429,28.829,28.7116,28.7194,189339.0
2016-01-13 14:00:00,36.7,36.84,36.68,36.76,155692.0,28.7116,28.8211,28.696,28.7586,155692.0
2016-01-13 14:10:00,36.77,36.83,36.66,36.75,178952.0,28.7664,28.8133,28.6803,28.7507,178952.0
2016-01-13 14:20:00,36.74,36.79,36.63,36.7,121516.0,28.7429,28.782,28.6569,28.7116,121516.0
2016-01-13 14:30:00,36.69,36.69,36.35,36.51,188400.0,28.7038,28.7038,28.4378,28.563,188400.0
2016-01-13 14:40:00,36.51,36.51,36.27,36.39,152821.0,28.563,28.563,28.3752,28.4691,152821.0
2016-01-13 14:50:00,36.4,36.59,36.4,36.54,194668.0,28.4769,28.6256,28.4769,28.5864,194668.0
2016-01-13 15:00:00,36.54,36.64,36.5,36.57,159865.0,28.5864,28.6647,28.5552,28.6099,159865.0
2016-01-13 15:10:00,36.56,36.65,36.47,36.61,158526.0,28.6021,28.6725,28.5317,28.6412,158526.0
2016-01-13 15:20:00,36.61,36.71,36.54,36.6,272312.0,28.6412,28.7194,28.5864,28.6334,272312.0
2016-01-13 15:30:00,36.59,36.65,36.45,36.53,265178.0,28.6256,28.6725,28.516,28.5786,265178.0
2016-01-13 15:40:00,36.53,36.64,36.41,36.42,337521.0,28.5786,28.6647,28.4847,28.4926,337521.0
2016-01-13 15:50:00,36.42,36.53,36.41,36.46,943177.0,28.4926,28.5786,28.4847,28.5239,943177.0
2016-01-14 09:30:00,36.74,36.9,36.34,36.42,203365.0,28.7429,28.8681,28.43,28.4926,203365.0
2016-01-14 09:40:00,36.43,36.61,36.33,36.37,94274.0,28.5004,28.6412,28.4222,28.4534,94274.0
2016-01-14 09:50:00,36.37,36.42,36.1,36.19,127897.0,28.4534,28.4926,28.2422,28.3126,127897.0
2016-01-14 10:00:00,36.19,36.36,36.11,36.32,214386.0,28.3126,28.4456,28.25,28.4143,214386.0
2016-01-14 10:10:00,36.31,36.71,36.22,36.71,256009.0,28.4065,28.7194,28.3361,28.7194,256009.0
2016-01-14 10:20:00,36.71,36.95,36.61,36.94,166796.0,28.7194,28.9072,28.6412,28.8994,166796.0
2016-01-14 10:30:00,36.93,37.27,36.89,37.12,271068.0,28.8916,29.1575,28.8603,29.0402,271068.0
2016-01-14 10:40:00,37.14,37.32,37.11,37.28,114072.0,29.0558,29.1967,29.0324,29.1654,114072.0
2016-01-14 10:50:00,37.28,37.34,37.13,37.14,306606.0,29.1654,29.2123,29.048,29.0558,306606.0
2016-01-14 11:00:00,37.14,37.19,36.97,37.02,383973.0,29.0558,29.095,28.9228,28.962,383973.0
2016-01-14 11:10:00,37.02,37.12,36.93,36.93,74831.0,28.962,29.0402,28.8916,28.8916,74831.0
2016-01-14 11:20:00,36.93,36.98,36.79,36.85,112040.0,28.8916,28.9307,28.782,28.829,112040.0
2016-01-14 11:30:00,36.85,36.89,36.72,36.76,90014.0,28.829,28.8603,28.7273,28.7586,90014.0
2016-01-14 11:40:00,36.76,36.88,36.71,36.83,121767.0,28.7586,28.8524,28.7194,28.8133,121767.0
2016-01-14 11:50:00,36.83,36.95,36.76,36.93,91474.0,28.8133,28.9072,28.7586,28.8916,91474.0
2016-01-14 12:00:00,36.94,37.01,36.82,36.83,97390.0,28.8994,28.9541,28.8055,28.8133,97390.0
2016-01-14 12:10:00,36.83,37.01,36.81,37.01,117472.0,28.8133,28.9541,28.7977,28.9541,117472.0
2016-01-14 12:20:00,37.01,37.03,36.91,36.94,89354.0,28.9541,28.9698,28.8759,28.8994,89354.0
2016-01-14 12:30:00,36.94,37.07,36.91,37.05,81689.0,28.8994,29.0011,28.8759,28.9854,81689.0
2016-01-14 12:40:00,37.06,37.11,36.94,36.96,92547.0,28.9933,29.0324,28.8994,28.915,92547.0
2016-01-14 12:50:00,36.96,37.0,36.87,36.87,75974.0,28.915,28.9463,28.8446,28.8446,75974.0
2016-01-14 13:00:00,36.86,37.04,36.85,37.03,87009.0,28.8368,28.9776,28.829,28.9698,87009.0
2016-01-14 13:10:00,37.03,37.09,36.97,37.03,93160.0,28.9698,29.0167,28.9228,28.9698,93160.0
2016-01-14 13:20:00,37.04,37.17,37.03,37.14,96700.0,28.9776,29.0793,28.9698,29.0558,96700.0
2016-01-14 13:30:00,37.15,37.19,37.1,37.11,84170.0,29.0637,29.095,29.0246,29.0324,84170.0
2016-01-14 13:40:00,37.11,37.12,37.02,37.05,56121.0,29.0324,29.0402,28.962,28.9854,56121.0
2016-01-14 13:50:00,37.05,37.2,37.03,37.13,73976.0,28.9854,29.1028,28.9698,29.048,73976.0
2016-01-14 14:00:00,37.14,37.18,37.02,37.06,86544.0,29.0558,29.0871,28.962,28.9933,86544.0
2016-01-14 14:10:00,37.07,37.18,37.04,37.07,112838.0,29.0011,29.0871,28.9776,29.0011,112838.0
2016-01-14 14:20:00,37.07,37.14,37.07,37.12,85925.0,29.0011,29.0558,29.0011,29.0402,85925.0
2016-01-14 14:30:00,37.13,37.16,37.04,37.05,100213.0,29.048,29.0715,28.9776,28.9854,100213.0
2016-01-14 14:40:00,37.05,37.2,37.05,37.15,94471.0,28.9854,29.1028,28.9854,29.0637,94471.0
2016-01-14 14:50:00,37.16,37.33,37.16,37.32,186210.0,29.0715,29.2045,29.0715,29.1967,186210.0
2016-01-14 15:00:00,37.32,37.39,37.29,37.38,386053.0,29.1967,29.2514,29.1732,29.2436,386053.0
2016-01-14 15:10:00,37.39,37.41,37.31,37.36,222035.0,29.2514,29.2671,29.1888,29.228,222035.0
2016-01-14 15:20:00,37.34,37.35,37.25,37.26,165590.0,29.2123,29.2201,29.1419,29.1497,165590.0
2016-01-14 15:30:00,37.26,37.27,37.06,37.12,256438.0,29.1497,29.1575,28.9933,29.0402,256438.0
2016-01-14 15:40:00,37.12,37.21,37.07,37.11,300260.0,29.0402,29.1106,29.0011,29.0324,300260.0
2016-01-14 15:50:00,37.11,37.17,37.02,37.06,651099.0,29.0324,29.0793,28.962,28.9933,651099.0
2016-01-15 09:30:00,35.61,36.2,35.61,36.0,676813.0,27.8589,28.3205,27.8589,28.164,676813.0
2016-01-15 09:40:00,36.01,36.19,35.77,36.11,213863.0,28.1718,28.3126,27.984,28.25,213863.0
2016-01-15 09:50:00,36.11,36.11,35.82,35.87,143815.0,28.25,28.25,28.0232,28.0623,143815.0
2016-01-15 10:00:00,35.84,36.02,35.7,35.93,170300.0,28.0388,28.1796,27.9293,28.1092,170300.0
2016-01-15 10:10:00,35.93,36.06,35.86,35.99,181053.0,28.1092,28.2109,28.0545,28.1562,181053.0
2016-01-15 10:20:00,36.0,36.14,35.95,36.04,146389.0,28.164,28.2735,28.1249,28.1953,146389.0
2016-01-15 10:30:00,36.03,36.18,36.02,36.08,103759.0,28.1875,28.3048,28.1796,28.2266,103759.0
2016-01-15 10:40:00,36.09,36.14,36.0,36.13,135488.0,28.2344,28.2735,28.164,28.2657,135488.0
2016-01-15 10:50:00,36.13,36.15,35.9,35.93,89906.0,28.2657,28.2813,28.0858,28.1092,89906.0
2016-01-15 11:00:00,35.92,36.0,35.85,35.86,132987.0,28.1014,28.164,28.0466,28.0545,132987.0
2016-01-15 11:10:00,35.85,36.02,35.77,35.9,99828.0,28.0466,28.1796,27.984,28.0858,99828.0
2016-01-15 11:20:00,35.9,36.02,35.86,35.92,170357.0,28.0858,28.1796,28.0545,28.1014,170357.0
2016-01-15 11:30:00,35.93,35.99,35.86,35.87,77820.0,28.1092,28.1562,28.0545,28.0623,77820.0
2016-01-15 11:40:00,35.87,35.94,35.79,35.87,86528.0,28.0623,28.117,27.9997,28.0623,86528.0
2016-01-15 11:50:00,35.87,35.89,35.75,35.8,61218.0,28.0623,28.0779,27.9684,28.0075,61218.0
2016-01-15 12:00:00,35.78,35.81,35.7,35.81,79955.0,27.9919,28.0153,27.9293,28.0153,79955.0
2016-01-15 12:10:00,35.8,35.88,35.7,35.7,110730.0,28.0075,28.0701,27.9293,27.9293,110730.0
2016-01-15 12:20:00,35.69,35.72,35.53,35.58,138183.0,27.9215,27.9449,27.7963,27.8354,138183.0
2016-01-15 12:30:00,35.58,35.58,35.36,35.36,178147.0,27.8354,27.8354,27.6633,27.6633,178147.0
2016-01-15 12:40:00,35.36,35.53,35.34,35.45,181186.0,27.6633,27.7963,27.6476,27.7337,181186.0
2016-01-15 12:50:00,35.45,35.56,35.44,35.54,155992.0,27.7337,27.8198,27.7259,27.8041,155992.0
2016-01-15 13:00:00,35.53,35.56,35.43,35.45,106082.0,27.7963,27.8198,27.7181,27.7337,106082.0
2016-01-15 13:10:00,35.45,35.58,35.45,35.58,81444.0,27.7337,27.8354,27.7337,27.8354,81444.0
2016-01-15 13:20:00,35.57,35.65,35.54,35.58,92578.0,27.8276,27.8902,27.8041,27.8354,92578.0
2016-01-15 13:30:00,35.57,35.65,35.54,35.56,62662.0,27.8276,27.8902,27.8041,27.8198,62662.0
2016-01-15 13:40:00,35.56,35.74,35.55,35.65,65875.0,27.8198,27.9606,27.8119,27.8902,65875.0
2016-01-15 13:50:00,35.65,35.78,35.64,35.7,81810.0,27.8902,27.9919,27.8823,27.9293,81810.0
2016-01-15 14:00:00,35.71,35.75,35.64,35.74,79397.0,27.9371,27.9684,27.8823,27.9606,79397.0
2016-01-15 14:10:00,35.74,35.8,35.71,35.78,89949.0,27.9606,28.0075,27.9371,27.9919,89949.0
2016-01-15 14:20:00,35.78,35.79,35.6,35.61,145779.0,27.9919,27.9997,27.8511,27.8589,145779.0
2016-01-15 14:30:00,35.6,35.69,35.55,35.63,245633.0,27.8511,27.9215,27.8119,27.8745,245633.0
2016-01-15 14:40:00,35.63,35.73,35.61,35.73,132205.0,27.8745,27.9528,27.8589,27.9528,132205.0
2016-01-15 14:50:00,35.73,35.89,35.69,35.89,96975.0,27.9528,28.0779,27.9215,28.0779,96975.0
2016-01-15 15:00:00,35.89,35.94,35.78,35.85,160163.0,28.0779,28.117,27.9919,28.0466,160163.0
2016-01-15 15:10:00,35.84,35.87,35.66,35.68,230220.0,28.0388,28.0623,27.898,27.9136,230220.0
2016-01-15 15:20:00,35.68,35.85,35.67,35.85,122822.0,27.9136,28.0466,27.9058,28.0466,122822.0
2016-01-15 15:30:00,35.84,35.94,35.76,35.84,186222.0,28.0388,28.117,27.9762,28.0388,186222.0
2016-01-15 15:40:00,35.83,35.88,35.74,35.83,250953.0,28.031,28.0701,27.9606,28.031,250953.0
2016-01-15 15:50:00,35.84,35.85,35.71,35.78,750648.0,28.0388,28.0466,27.9371,27.9919,750648.0
2016-01-19 09:30:00,36.38,36.38,35.85,36.21,216671.0,28.4613,28.4613,28.0466,28.3283,216671.0
2016-01-19 09:40:00,36.21,36.24,36.0,36.05,114397.0,28.3283,28.3517,28.164,28.2031,114397.0
2016-01-19 09:50:00,36.04,36.14,35.93,36.1,96940.0,28.1953,28.2735,28.1092,28.2422,96940.0
2016-01-19 10:00:00,36.09,36.31,36.06,36.19,167475.0,28.2344,28.4065,28.2109,28.3126,167475.0
2016-01-19 10:10:00,36.18,36.39,36.18,36.32,151536.0,28.3048,28.4691,28.3048,28.4143,151536.0
2016-01-19 10:20:00,36.31,36.49,36.3,36.47,134683.0,28.4065,28.5473,28.3987,28.5317,134683.0
2016-01-19 10:30:00,36.46,36.47,36.32,36.32,130180.0,28.5239,28.5317,28.4143,28.4143,130180.0
2016-01-19 10:40:00,36.32,36.42,36.29,36.35,165865.0,28.4143,28.4926,28.3909,28.4378,165865.0
2016-01-19 10:50:00,36.35,36.41,36.11,36.11,137736.0,28.4378,28.4847,28.25,28.25,137736.0
2016-01-19 11:00:00,36.11,36.21,36.09,36.18,112839.0,28.25,28.3283,28.2344,28.3048,112839.0
2016-01-19 11:10:00,36.17,36.18,36.03,36.03,122409.0,28.297,28.3048,28.1875,28.1875,122409.0
2016-01-19 11:20:00,36.04,36.22,36.02,36.21,150095.0,28.1953,28.3361,28.1796,28.3283,150095.0
2016-01-19 11:30:00,36.22,36.31,36.21,36.31,144096.0,28.3361,28.4065,28.3283,28.4065,144096.0
2016-01-19 11:40:00,36.32,36.35,36.17,36.17,84407.0,28.4143,28.4378,28.297,28.297,84407.0
2016-01-19 11:50:00,36.17,36.24,36.11,36.11,83828.0,28.297,28.3517,28.25,28.25,83828.0
2016-01-19 12:00:00,36.12,36.15,35.99,36.01,138064.0,28.2579,28.2813,28.1562,28.1718,138064.0
2016-01-19 12:10:00,36.01,36.13,35.99,36.02,119705.0,28.1718,28.2657,28.1562,28.1796,119705.0
2016-01-19 12:20:00,36.0,36.09,35.97,36.08,107194.0,28.164,28.2344,28.1405,28.2266,107194.0
2016-01-19 12:30:00,36.07,36.08,35.98,36.02,117688.0,28.2187,28.2266,28.1483,28.1796,117688.0
2016-01-19 12:40:00,36.02,36.02,35.87,35.91,114943.0,28.1796,28.1796,28.0623,28.0936,114943.0
2016-01-19 12:50:00,35.9,35.98,35.89,35.94,83110.0,28.0858,28.1483,28.0779,28.117,83110.0
2016-01-19 13:00:00,35.94,35.98,35.87,35.92,129652.0,28.117,28.1483,28.0623,28.1014,129652.0
2016-01-19 13:10:00,35.92,35.97,35.83,35.95,132819.0,28.1014,28.1405,28.031,28.1249,132819.0
2016-01-19 13:20:00,35.96,35.98,35.81,35.82,105680.0,28.1327,28.1483,28.0153,28.0232,105680.0
2016-01-19 13:30:00,35.81,36.0,35.77,36.0,180783.0,28.0153,28.164,27.984,28.164,180783.0
2016-01-19 13:40:00,35.99,36.0,35.88,35.98,224459.0,28.1562,28.164,28.0701,28.1483,224459.0
2016-01-19 13:50:00,35.97,35.98,35.87,35.91,149125.0,28.1405,28.1483,28.0623,28.0936,149125.0
2016-01-19 14:00:00,35.91,35.98,35.82,35.84,297805.0,28.0936,28.1483,28.0232,28.0388,297805.0
2016-01-19 14:10:00,35.83,35.85,35.79,35.82,236412.0,28.031,28.0466,27.9997,28.0232,236412.0
2016-01-19 14:20:00,35.81,35.85,35.79,35.83,319608.0,28.0153,28.0466,27.9997,28.031,319608.0
2016-01-19 14:30:00,35.84,35.85,35.76,35.78,224984.0,28.0388,28.0466,27.9762,27.9919,224984.0
2016-01-19 14:40:00,35.77,35.8,35.72,35.75,400076.0,27.984,28.0075,27.9449,27.9684,400076.0
2016-01-19 14:50:00,35.75,35.83,35.74,35.82,289416.0,27.9684,28.031,27.9606,28.0232,289416.0
2016-01-19 15:00:00,35.82,35.99,35.79,35.95,246450.0,28.0232,28.1562,27.9997,28.1249,246450.0
2016-01-19 15:10:00,35.95,36.0,35.8,35.83,180273.0,28.1249,28.164,28.0075,28.031,180273.0
2016-01-19 15:20:00,35.82,36.03,35.8,35.98,163254.0,28.0232,28.1875,28.0075,28.1483,163254.0
2016-01-19 15:30:00,35.97,36.09,35.9,35.93,267516.0,28.1405,28.2344,28.0858,28.1092,267516.0
2016-01-19 15:40:00,35.94,36.08,35.9,36.06,389280.0,28.117,28.2266,28.0858,28.2109,389280.0
2016-01-19 15:50:00,36.06,36.09,35.93,35.95,583528.0,28.2109,28.2344,28.1092,28.1249,583528.0
2016-01-20 09:30:00,34.89,35.31,34.89,35.11,416096.0,27.2956,27.6242,27.2956,27.4677,416096.0
2016-01-20 09:40:00,35.11,35.64,35.11,35.5,420825.0,27.4677,27.8823,27.4677,27.7728,420825.0
2016-01-20 09:50:00,35.49,35.55,35.3,35.37,439042.0,27.765,27.8119,27.6164,27.6711,439042.0
2016-01-20 10:00:00,35.37,35.45,35.24,35.42,326438.0,27.6711,27.7337,27.5694,27.7102,326438.0
2016-01-20 10:10:00,35.43,35.43,35.24,35.26,247770.0,27.7181,27.7181,27.5694,27.5851,247770.0
2016-01-20 10:20:00,35.26,35.41,35.25,35.34,283786.0,27.5851,27.7024,27.5772,27.6476,283786.0
2016-01-20 10:30:00,35.33,35.36,35.18,35.24,418546.0,27.6398,27.6633,27.5225,27.5694,418546.0
2016-01-20 10:40:00,35.24,35.33,35.19,35.29,271705.0,27.5694,27.6398,27.5303,27.6085,271705.0
2016-01-20 10:50:00,35.29,35.35,35.19,35.19,388239.0,27.6085,27.6555,27.5303,27.5303,388239.0
2016-01-20 11:00:00,35.19,35.38,35.19,35.3,222094.0,27.5303,27.6789,27.5303,27.6164,222094.0
2016-01-20 11:10:00,35.3,35.46,35.28,35.38,164838.0,27.6164,27.7415,27.6007,27.6789,164838.0
2016-01-20 11:20:00,35.37,35.38,35.21,35.26,304818.0,27.6711,27.6789,27.5459,27.5851,304818.0
2016-01-20 11:30:00,35.25,35.3,35.17,35.19,532700.0,27.5772,27.6164,27.5146,27.5303,532700.0
2016-01-20 11:40:00,35.18,35.23,34.98,34.99,250534.0,27.5225,27.5616,27.366,27.3738,250534.0
2016-01-20 11:50:00,34.99,35.04,34.96,34.98,211848.0,27.3738,27.4129,27.3504,27.366,211848.0
2016-01-20 12:00:00,34.98,35.03,34.88,34.94,267655.0,27.366,27.4051,27.2878,27.3347,267655.0
2016-01-20 12:10:00,34.94,35.04,34.89,34.97,231472.0,27.3347,27.4129,27.2956,27.3582,231472.0
2016-01-20 12:20:00,34.97,34.98,34.75,34.79,246567.0,27.3582,27.366,27.1861,27.2174,246567.0
2016-01-20 12:30:00,34.78,35.09,34.77,35.06,321608.0,27.2095,27.4521,27.2017,27.4286,321608.0
2016-01-20 12:40:00,35.07,35.11,34.98,35.04,220185.0,27.4364,27.4677,27.366,27.4129,220185.0
2016-01-20 12:50:00,35.03,35.32,34.99,35.31,274872.0,27.4051,27.632,27.3738,27.6242,274872.0
2016-01-20 13:00:00,35.32,35.4,35.25,35.27,105962.0,27.632,27.6946,27.5772,27.5929,105962.0
2016-01-20 13:10:00,35.28,35.3,35.07,35.07,162876.0,27.6007,27.6164,27.4364,27.4364,162876.0
2016-01-20 13:20:00,35.08,35.24,35.06,35.09,241243.0,27.4442,27.5694,27.4286,27.4521,241243.0
2016-01-20 13:30:00,35.09,35.2,35.08,35.18,195674.0,27.4521,27.5381,27.4442,27.5225,195674.0
2016-01-20 13:40:00,35.19,35.39,35.16,35.33,206118.0,27.5303,27.6868,27.5068,27.6398,206118.0
2016-01-20 13:50:00,35.32,35.39,35.25,35.25,265858.0,27.632,27.6868,27.5772,27.5772,265858.0
2016-01-20 14:00:00,35.25,35.26,35.04,35.2,254549.0,27.5772,27.5851,27.4129,27.5381,254549.0
2016-01-20 14:10:00,35.2,35.33,35.15,35.17,320987.0,27.5381,27.6398,27.499,27.5146,320987.0
2016-01-20 14:20:00,35.17,35.23,35.05,35.07,203941.0,27.5146,27.5616,27.4208,27.4364,203941.0
2016-01-20 14:30:00,35.07,35.14,34.99,35.14,188331.0,27.4364,27.4912,27.3738,27.4912,188331.0
2016-01-20 14:40:00,35.14,35.16,35.07,35.11,214144.0,27.4912,27.5068,27.4364,27.4677,214144.0
2016-01-20 14:50:00,35.12,35.31,35.11,35.21,194868.0,27.4755,27.6242,27.4677,27.5459,194868.0
2016-01-20 15:00:00,35.21,35.39,35.16,35.35,228711.0,27.5459,27.6868,27.5068,27.6555,228711.0
2016-01-20 15:10:00,35.35,35.68,35.34,35.62,445804.0,27.6555,27.9136,27.6476,27.8667,445804.0
2016-01-20 15:20:00,35.62,35.89,35.62,35.87,448757.0,27.8667,28.0779,27.8667,28.0623,448757.0
2016-01-20 15:30:00,35.86,35.91,35.72,35.8,480474.0,28.0545,28.0936,27.9449,28.0075,480474.0
2016-01-20 15:40:00,35.79,35.8,35.41,35.48,558722.0,27.9997,28.0075,27.7024,27.7572,558722.0
2016-01-20 15:50:00,35.49,35.54,35.39,35.46,719369.0,27.765,27.8041,27.6868,27.7415,719369.0
2016-01-21 09:30:00,35.71,35.97,35.52,35.84,461358.0,27.9371,28.1405,27.7885,28.0388,461358.0
2016-01-21 09:40:00,35.83,35.97,35.2,35.35,614766.0,28.031,28.1405,27.5381,27.6555,614766.0
2016-01-21 09:50:00,35.36,35.62,35.35,35.45,618624.0,27.6633,27.8667,27.6555,27.7337,618624.0
2016-01-21 10:00:00,35.46,35.73,35.44,35.73,260184.0,27.7415,27.9528,27.7259,27.9528,260184.0
2016-01-21 10:10:00,35.73,36.0,35.73,35.85,180304.0,27.9528,28.164,27.9528,28.0466,180304.0
2016-01-21 10:20:00,35.84,35.94,35.67,35.78,171456.0,28.0388,28.117,27.9058,27.9919,171456.0
2016-01-21 10:30:00,35.79,35.86,35.68,35.79,154836.0,27.9997,28.0545,27.9136,27.9997,154836.0
2016-01-21 10:40:00,35.8,35.92,35.76,35.82,208110.0,28.0075,28.1014,27.9762,28.0232,208110.0
2016-01-21 10:50:00,35.83,35.87,35.53,35.55,131130.0,28.031,28.0623,27.7963,27.8119,131130.0
2016-01-21 11:00:00,35.55,35.82,35.46,35.73,180724.0,27.8119,28.0232,27.7415,27.9528,180724.0
2016-01-21 11:10:00,35.74,35.81,35.6,35.64,93200.0,27.9606,28.0153,27.8511,27.8823,93200.0
2016-01-21 11:20:00,35.64,35.66,35.52,35.57,126080.0,27.8823,27.898,27.7885,27.8276,126080.0
2016-01-21 11:30:00,35.58,35.62,35.5,35.57,107008.0,27.8354,27.8667,27.7728,27.8276,107008.0
2016-01-21 11:40:00,35.58,35.58,35.45,35.57,107724.0,27.8354,27.8354,27.7337,27.8276,107724.0
2016-01-21 11:50:00,35.58,35.64,35.52,35.62,134980.0,27.8354,27.8823,27.7885,27.8667,134980.0
2016-01-21 12:00:00,35.62,35.75,35.6,35.6,142816.0,27.8667,27.9684,27.8511,27.8511,142816.0
2016-01-21 12:10:00,35.61,35.63,35.51,35.52,127462.0,27.8589,27.8745,27.7806,27.7885,127462.0
2016-01-21 12:20:00,35.51,35.52,35.38,35.49,100996.0,27.7806,27.7885,27.6789,27.765,100996.0
2016-01-21 12:30:00,35.49,35.52,35.39,35.39,126348.0,27.765,27.7885,27.6868,27.6868,126348.0
2016-01-21 12:40:00,35.4,35.43,35.18,35.19,259582.0,27.6946,27.7181,27.5225,27.5303,259582.0
2016-01-21 12:50:00,35.2,35.2,35.06,35.11,267098.0,27.5381,27.5381,27.4286,27.4677,267098.0
2016-01-21 13:00:00,35.11,35.18,35.11,35.13,187718.0,27.4677,27.5225,27.4677,27.4834,187718.0
2016-01-21 13:10:00,35.13,35.14,34.93,34.98,248621.0,27.4834,27.4912,27.3269,27.366,248621.0
2016-01-21 13:20:00,34.98,34.98,34.78,34.8,255456.0,27.366,27.366,27.2095,27.2252,255456.0
2016-01-21 13:30:00,34.8,34.86,34.7,34.86,303050.0,27.2252,27.2721,27.147,27.2721,303050.0
2016-01-21 13:40:00,34.85,34.86,34.77,34.8,160470.0,27.2643,27.2721,27.2017,27.2252,160470.0
2016-01-21 13:50:00,34.81,34.81,34.63,34.72,185448.0,27.233,27.233,27.0922,27.1626,185448.0
2016-01-21 14:00:00,34.73,34.77,34.54,34.55,233066.0,27.1704,27.2017,27.0218,27.0296,233066.0
2016-01-21 14:10:00,34.53,34.59,34.47,34.55,286169.0,27.014,27.0609,26.967,27.0296,286169.0
2016-01-21 14:20:00,34.56,34.67,34.55,34.66,271773.0,27.0374,27.1235,27.0296,27.1157,271773.0
2016-01-21 14:30:00,34.65,34.78,34.63,34.77,241093.0,27.1078,27.2095,27.0922,27.2017,241093.0
2016-01-21 14:40:00,34.76,34.82,34.52,34.55,297162.0,27.1939,27.2408,27.0061,27.0296,297162.0
2016-01-21 14:50:00,34.55,34.77,34.52,34.72,424109.0,27.0296,27.2017,27.0061,27.1626,424109.0
2016-01-21 15:00:00,34.7,34.83,34.45,34.52,793763.0,27.147,27.2487,26.9514,27.0061,793763.0
2016-01-21 15:10:00,34.52,34.61,34.32,34.44,451514.0,27.0061,27.0765,26.8497,26.9435,451514.0
2016-01-21 15:20:00,34.43,34.44,34.24,34.35,373567.0,26.9357,26.9435,26.7871,26.8731,373567.0
2016-01-21 15:30:00,34.35,34.55,34.34,34.47,473561.0,26.8731,27.0296,26.8653,26.967,473561.0
2016-01-21 15:40:00,34.48,34.49,34.32,34.32,533811.0,26.9748,26.9827,26.8497,26.8497,533811.0
2016-01-21 15:50:00,34.33,34.4,34.3,34.3,960269.0,26.8575,26.9123,26.834,26.834,960269.0
2016-01-22 09:30:00,34.82,34.99,34.64,34.86,463743.0,27.2408,27.3738,27.1,27.2721,463743.0
2016-01-22 09:40:00,34.86,35.03,34.85,35.01,370538.0,27.2721,27.4051,27.2643,27.3895,370538.0
2016-01-22 09:50:00,35.01,35.16,35.01,35.15,174382.0,27.3895,27.5068,27.3895,27.499,174382.0
2016-01-22 10:00:00,35.15,35.22,35.05,35.12,184037.0,27.499,27.5538,27.4208,27.4755,184037.0
2016-01-22 10:10:00,35.12,35.29,35.12,35.27,162358.0,27.4755,27.6085,27.4755,27.5929,162358.0
2016-01-22 10:20:00,35.27,35.29,35.18,35.26,188328.0,27.5929,27.6085,27.5225,27.5851,188328.0
2016-01-22 10:30:00,35.27,35.32,35.21,35.29,250161.0,27.5929,27.632,27.5459,27.6085,250161.0
2016-01-22 10:40:00,35.28,35.33,35.22,35.26,257185.0,27.6007,27.6398,27.5538,27.5851,257185.0
2016-01-22 10:50:00,35.26,35.32,35.23,35.26,200601.0,27.5851,27.632,27.5616,27.5851,200601.0
2016-01-22 11:00:00,35.26,35.33,35.25,35.27,184208.0,27.5851,27.6398,27.5772,27.5929,184208.0
2016-01-22 11:10:00,35.26,35.27,35.18,35.22,302451.0,27.5851,27.5929,27.5225,27.5538,302451.0
2016-01-22 11:20:00,35.22,35.32,35.19,35.24,237361.0,27.5538,27.632,27.5303,27.5694,237361.0
2016-01-22 11:30:00,35.23,35.26,35.18,35.2,181205.0,27.5616,27.5851,27.5225,27.5381,181205.0
2016-01-22 11:40:00,35.2,35.26,35.09,35.11,172762.0,27.5381,27.5851,27.4521,27.4677,172762.0
2016-01-22 11:50:00,35.11,35.2,35.11,35.13,148885.0,27.4677,27.5381,27.4677,27.4834,148885.0
2016-01-22 12:00:00,35.12,35.21,35.11,35.2,125900.0,27.4755,27.5459,27.4677,27.5381,125900.0
2016-01-22 12:10:00,35.2,35.25,35.18,35.2,160126.0,27.5381,27.5772,27.5225,27.5381,160126.0
2016-01-22 12:20:00,35.2,35.22,35.12,35.15,136741.0,27.5381,27.5538,27.4755,27.499,136741.0
2016-01-22 12:30:00,35.15,35.24,35.12,35.24,131271.0,27.499,27.5694,27.4755,27.5694,131271.0
2016-01-22 12:40:00,35.24,35.25,35.2,35.23,125796.0,27.5694,27.5772,27.5381,27.5616,125796.0
2016-01-22 12:50:00,35.23,35.31,35.23,35.27,107002.0,27.5616,27.6242,27.5616,27.5929,107002.0
2016-01-22 13:00:00,35.28,35.28,35.16,35.16,79695.0,27.6007,27.6007,27.5068,27.5068,79695.0
2016-01-22 13:10:00,35.17,35.24,35.16,35.23,76731.0,27.5146,27.5694,27.5068,27.5616,76731.0
2016-01-22 13:20:00,35.24,35.27,35.2,35.2,139249.0,27.5694,27.5929,27.5381,27.5381,139249.0
2016-01-22 13:30:00,35.21,35.29,35.21,35.27,102838.0,27.5459,27.6085,27.5459,27.5929,102838.0
2016-01-22 13:40:00,35.27,35.36,35.25,35.36,89549.0,27.5929,27.6633,27.5772,27.6633,89549.0
2016-01-22 13:50:00,35.35,35.37,35.29,35.31,108565.0,27.6555,27.6711,27.6085,27.6242,108565.0
2016-01-22 14:00:00,35.31,35.32,35.28,35.32,124120.0,27.6242,27.632,27.6007,27.632,124120.0
2016-01-22 14:10:00,35.32,35.4,35.31,35.37,217056.0,27.632,27.6946,27.6242,27.6711,217056.0
2016-01-22 14:20:00,35.36,35.39,35.28,35.3,195114.0,27.6633,27.6868,27.6007,27.6164,195114.0
2016-01-22 14:30:00,35.3,35.34,35.23,35.25,247698.0,27.6164,27.6476,27.5616,27.5772,247698.0
2016-01-22 14:40:00,35.25,35.25,35.11,35.12,195125.0,27.5772,27.5772,27.4677,27.4755,195125.0
2016-01-22 14:50:00,35.12,35.2,35.09,35.19,115551.0,27.4755,27.5381,27.4521,27.5303,115551.0
2016-01-22 15:00:00,35.2,35.21,35.05,35.06,214204.0,27.5381,27.5459,27.4208,27.4286,214204.0
2016-01-22 15:10:00,35.06,35.17,35.02,35.03,298581.0,27.4286,27.5146,27.3973,27.4051,298581.0
2016-01-22 15:20:00,35.04,35.04,34.93,34.98,340388.0,27.4129,27.4129,27.3269,27.366,340388.0
2016-01-22 15:30:00,34.98,35.1,34.94,35.1,243198.0,27.366,27.4599,27.3347,27.4599,243198.0
2016-01-22 15:40:00,35.11,35.22,35.05,35.21,391538.0,27.4677,27.5538,27.4208,27.5459,391538.0
2016-01-22 15:50:00,35.21,35.22,35.09,35.15,650397.0,27.5459,27.5538,27.4521,27.499,650397.0
2016-01-25 09:30:00,35.02,35.2,34.89,35.04,241992.0,27.3973,27.5381,27.2956,27.4129,241992.0
2016-01-25 09:40:00,35.05,35.05,34.84,34.88,204187.0,27.4208,27.4208,27.2565,27.2878,204187.0
2016-01-25 09:50:00,34.88,34.95,34.81,34.86,173786.0,27.2878,27.3425,27.233,27.2721,173786.0
2016-01-25 10:00:00,34.85,35.05,34.79,34.95,169356.0,27.2643,27.4208,27.2174,27.3425,169356.0
2016-01-25 10:10:00,34.95,34.95,34.79,34.82,152723.0,27.3425,27.3425,27.2174,27.2408,152723.0
2016-01-25 10:20:00,34.82,34.93,34.75,34.85,204354.0,27.2408,27.3269,27.1861,27.2643,204354.0
2016-01-25 10:30:00,34.86,34.9,34.72,34.79,244298.0,27.2721,27.3034,27.1626,27.2174,244298.0
2016-01-25 10:40:00,34.79,34.79,34.66,34.69,174662.0,27.2174,27.2174,27.1157,27.1391,174662.0
2016-01-25 10:50:00,34.69,34.78,34.68,34.73,175854.0,27.1391,27.2095,27.1313,27.1704,175854.0
2016-01-25 11:00:00,34.72,34.72,34.63,34.67,204580.0,27.1626,27.1626,27.0922,27.1235,204580.0
2016-01-25 11:10:00,34.66,34.69,34.56,34.61,178755.0,27.1157,27.1391,27.0374,27.0765,178755.0
2016-01-25 11:20:00,34.62,34.76,34.61,34.75,151104.0,27.0844,27.1939,27.0765,27.1861,151104.0
2016-01-25 11:30:00,34.74,34.76,34.69,34.72,201555.0,27.1782,27.1939,27.1391,27.1626,201555.0
2016-01-25 11:40:00,34.72,34.73,34.62,34.67,143813.0,27.1626,27.1704,27.0844,27.1235,143813.0
2016-01-25 11:50:00,34.68,34.74,34.67,34.69,129883.0,27.1313,27.1782,27.1235,27.1391,129883.0
2016-01-25 12:00:00,34.69,34.77,34.68,34.75,128139.0,27.1391,27.2017,27.1313,27.1861,128139.0
2016-01-25 12:10:00,34.74,34.77,34.65,34.75,189061.0,27.1782,27.2017,27.1078,27.1861,189061.0
2016-01-25 12:20:00,34.76,34.87,34.74,34.85,93062.0,27.1939,27.2799,27.1782,27.2643,93062.0
2016-01-25 12:30:00,34.85,34.91,34.82,34.91,91749.0,27.2643,27.3112,27.2408,27.3112,91749.0
2016-01-25 12:40:00,34.9,34.94,34.88,34.89,102755.0,27.3034,27.3347,27.2878,27.2956,102755.0
2016-01-25 12:50:00,34.9,34.98,34.88,34.96,100596.0,27.3034,27.366,27.2878,27.3504,100596.0
2016-01-25 13:00:00,34.96,35.11,34.94,35.07,120356.0,27.3504,27.4677,27.3347,27.4364,120356.0
2016-01-25 13:10:00,35.08,35.13,35.02,35.12,147863.0,27.4442,27.4834,27.3973,27.4755,147863.0
2016-01-25 13:20:00,35.13,35.17,35.12,35.16,146025.0,27.4834,27.5146,27.4755,27.5068,146025.0
2016-01-25 13:30:00,35.16,35.18,35.02,35.02,237193.0,27.5068,27.5225,27.3973,27.3973,237193.0
2016-01-25 13:40:00,35.02,35.12,35.02,35.03,109882.0,27.3973,27.4755,27.3973,27.4051,109882.0
2016-01-25 13:50:00,35.04,35.08,35.01,35.04,145663.0,27.4129,27.4442,27.3895,27.4129,145663.0
2016-01-25 14:00:00,35.03,35.07,34.99,35.07,131796.0,27.4051,27.4364,27.3738,27.4364,131796.0
2016-01-25 14:10:00,35.08,35.13,35.04,35.13,130595.0,27.4442,27.4834,27.4129,27.4834,130595.0
2016-01-25 14:20:00,35.14,35.16,35.09,35.16,153373.0,27.4912,27.5068,27.4521,27.5068,153373.0
2016-01-25 14:30:00,35.16,35.16,35.07,35.08,151769.0,27.5068,27.5068,27.4364,27.4442,151769.0
2016-01-25 14:40:00,35.09,35.09,35.01,35.01,176535.0,27.4521,27.4521,27.3895,27.3895,176535.0
2016-01-25 14:50:00,35.01,35.06,34.99,35.05,263013.0,27.3895,27.4286,27.3738,27.4208,263013.0
2016-01-25 15:00:00,35.04,35.11,34.99,34.99,276825.0,27.4129,27.4677,27.3738,27.3738,276825.0
2016-01-25 15:10:00,34.99,35.0,34.86,34.89,358566.0,27.3738,27.3817,27.2721,27.2956,358566.0
2016-01-25 15:20:00,34.89,34.9,34.8,34.84,219553.0,27.2956,27.3034,27.2252,27.2565,219553.0
2016-01-25 15:30:00,34.84,34.87,34.65,34.69,538632.0,27.2565,27.2799,27.1078,27.1391,538632.0
2016-01-25 15:40:00,34.69,34.71,34.64,34.7,440446.0,27.1391,27.1548,27.1,27.147,440446.0
2016-01-25 15:50:00,34.7,34.73,34.64,34.68,746766.0,27.147,27.1704,27.1,27.1313,746766.0
2016-01-26 09:30:00,34.75,35.11,34.75,34.9,160857.0,27.1861,27.4677,27.1861,27.3034,160857.0
2016-01-26 09:40:00,34.91,35.05,34.85,34.88,133150.0,27.3112,27.4208,27.2643,27.2878,133150.0
2016-01-26 09:50:00,34.9,34.97,34.83,34.93,137718.0,27.3034,27.3582,27.2487,27.3269,137718.0
2016-01-26 10:00:00,34.93,35.01,34.89,34.98,169300.0,27.3269,27.3895,27.2956,27.366,169300.0
2016-01-26 10:10:00,34.99,35.18,34.99,35.17,179961.0,27.3738,27.5225,27.3738,27.5146,179961.0
2016-01-26 10:20:00,35.18,35.21,35.13,35.16,148824.0,27.5225,27.5459,27.4834,27.5068,148824.0
2016-01-26 10:30:00,35.16,35.27,35.16,35.22,136214.0,27.5068,27.5929,27.5068,27.5538,136214.0
2016-01-26 10:40:00,35.23,35.25,35.17,35.17,207029.0,27.5616,27.5772,27.5146,27.5146,207029.0
2016-01-26 10:50:00,35.18,35.2,35.13,35.17,129454.0,27.5225,27.5381,27.4834,27.5146,129454.0
2016-01-26 11:00:00,35.17,35.3,35.17,35.29,356143.0,27.5146,27.6164,27.5146,27.6085,356143.0
2016-01-26 11:10:00,35.28,35.35,35.26,35.32,143317.0,27.6007,27.6555,27.5851,27.632,143317.0
2016-01-26 11:20:00,35.33,35.34,35.25,35.3,147932.0,27.6398,27.6476,27.5772,27.6164,147932.0
2016-01-26 11:30:00,35.31,35.32,35.23,35.26,131555.0,27.6242,27.632,27.5616,27.5851,131555.0
2016-01-26 11:40:00,35.26,35.32,35.24,35.31,109037.0,27.5851,27.632,27.5694,27.6242,109037.0
2016-01-26 11:50:00,35.32,35.38,35.3,35.32,88263.0,27.632,27.6789,27.6164,27.632,88263.0
2016-01-26 12:00:00,35.32,35.46,35.31,35.43,146252.0,27.632,27.7415,27.6242,27.7181,146252.0
2016-01-26 12:10:00,35.43,35.61,35.4,35.6,175024.0,27.7181,27.8589,27.6946,27.8511,175024.0
2016-01-26 12:20:00,35.6,35.67,35.59,35.67,168817.0,27.8511,27.9058,27.8432,27.9058,168817.0
2016-01-26 12:30:00,35.67,35.67,35.58,35.58,91771.0,27.9058,27.9058,27.8354,27.8354,91771.0
2016-01-26 12:40:00,35.59,35.64,35.53,35.54,137635.0,27.8432,27.8823,27.7963,27.8041,137635.0
2016-01-26 12:50:00,35.55,35.59,35.52,35.55,84309.0,27.8119,27.8432,27.7885,27.8119,84309.0
2016-01-26 13:00:00,35.55,35.65,35.55,35.59,215228.0,27.8119,27.8902,27.8119,27.8432,215228.0
2016-01-26 13:10:00,35.59,35.67,35.58,35.67,107469.0,27.8432,27.9058,27.8354,27.9058,107469.0
2016-01-26 13:20:00,35.67,35.71,35.64,35.65,147873.0,27.9058,27.9371,27.8823,27.8902,147873.0
2016-01-26 13:30:00,35.65,35.67,35.57,35.59,186950.0,27.8902,27.9058,27.8276,27.8432,186950.0
2016-01-26 13:40:00,35.59,35.7,35.59,35.7,136257.0,27.8432,27.9293,27.8432,27.9293,136257.0
2016-01-26 13:50:00,35.7,35.71,35.64,35.64,148052.0,27.9293,27.9371,27.8823,27.8823,148052.0
2016-01-26 14:00:00,35.65,35.67,35.58,35.67,195177.0,27.8902,27.9058,27.8354,27.9058,195177.0
2016-01-26 14:10:00,35.67,35.73,35.63,35.7,171768.0,27.9058,27.9528,27.8745,27.9293,171768.0
2016-01-26 14:20:00,35.7,35.73,35.59,35.62,111488.0,27.9293,27.9528,27.8432,27.8667,111488.0
2016-01-26 14:30:00,35.61,35.66,35.57,35.61,121327.0,27.8589,27.898,27.8276,27.8589,121327.0
2016-01-26 14:40:00,35.61,35.66,35.59,35.61,118669.0,27.8589,27.898,27.8432,27.8589,118669.0
2016-01-26 14:50:00,35.61,35.69,35.57,35.58,125722.0,27.8589,27.9215,27.8276,27.8354,125722.0
2016-01-26 15:00:00,35.59,35.62,35.51,35.52,139214.0,27.8432,27.8667,27.7806,27.7885,139214.0
2016-01-26 15:10:00,35.52,35.65,35.49,35.56,159725.0,27.7885,27.8902,27.765,27.8198,159725.0
2016-01-26 15:20:00,35.56,35.59,35.49,35.58,224214.0,27.8198,27.8432,27.765,27.8354,224214.0
2016-01-26 15:30:00,35.58,35.6,35.48,35.56,382899.0,27.8354,27.8511,27.7572,27.8198,382899.0
2016-01-26 15:40:00,35.56,35.65,35.55,35.57,289941.0,27.8198,27.8902,27.8119,27.8276,289941.0
2016-01-26 15:50:00,35.56,35.57,35.48,35.57,515078.0,27.8198,27.8276,27.7572,27.8276,515078.0
2016-01-27 09:30:00,35.41,35.53,35.16,35.34,338391.0,27.7024,27.7963,27.5068,27.6476,338391.0
2016-01-27 09:40:00,35.34,35.62,35.32,35.56,156187.0,27.6476,27.8667,27.632,27.8198,156187.0
2016-01-27 09:50:00,35.55,35.78,35.5,35.78,151095.0,27.8119,27.9919,27.7728,27.9919,151095.0
2016-01-27 10:00:00,35.77,35.8,35.63,35.65,205840.0,27.984,28.0075,27.8745,27.8902,205840.0
2016-01-27 10:10:00,35.65,35.65,35.48,35.52,93756.0,27.8902,27.8902,27.7572,27.7885,93756.0
2016-01-27 10:20:00,35.51,35.56,35.42,35.42,112821.0,27.7806,27.8198,27.7102,27.7102,112821.0
2016-01-27 10:30:00,35.42,35.65,35.42,35.63,154080.0,27.7102,27.8902,27.7102,27.8745,154080.0
2016-01-27 10:40:00,35.62,35.71,35.58,35.67,165243.0,27.8667,27.9371,27.8354,27.9058,165243.0
2016-01-27 10:50:00,35.67,35.72,35.59,35.72,151212.0,27.9058,27.9449,27.8432,27.9449,151212.0
2016-01-27 11:00:00,35.71,35.8,35.67,35.77,87450.0,27.9371,28.0075,27.9058,27.984,87450.0
2016-01-27 11:10:00,35.76,35.88,35.74,35.87,130766.0,27.9762,28.0701,27.9606,28.0623,130766.0
2016-01-27 11:20:00,35.87,35.99,35.87,35.99,178223.0,28.0623,28.1562,28.0623,28.1562,178223.0
2016-01-27 11:30:00,35.98,36.17,35.97,36.16,210003.0,28.1483,28.297,28.1405,28.2892,210003.0
2016-01-27 11:40:00,36.16,36.27,36.12,36.21,112031.0,28.2892,28.3752,28.2579,28.3283,112031.0
2016-01-27 11:50:00,36.22,36.24,36.2,36.23,201908.0,28.3361,28.3517,28.3205,28.3439,201908.0
2016-01-27 12:00:00,36.24,36.35,36.22,36.32,126093.0,28.3517,28.4378,28.3361,28.4143,126093.0
2016-01-27 12:10:00,36.32,36.38,36.29,36.37,110427.0,28.4143,28.4613,28.3909,28.4534,110427.0
2016-01-27 12:20:00,36.38,36.38,36.18,36.19,120509.0,28.4613,28.4613,28.3048,28.3126,120509.0
2016-01-27 12:30:00,36.19,36.24,36.13,36.23,133458.0,28.3126,28.3517,28.2657,28.3439,133458.0
2016-01-27 12:40:00,36.23,36.33,36.22,36.33,112396.0,28.3439,28.4222,28.3361,28.4222,112396.0
2016-01-27 12:50:00,36.32,36.33,36.22,36.22,97534.0,28.4143,28.4222,28.3361,28.3361,97534.0
2016-01-27 13:00:00,36.23,36.3,36.19,36.29,94307.0,28.3439,28.3987,28.3126,28.3909,94307.0
2016-01-27 13:10:00,36.29,36.31,36.19,36.22,150566.0,28.3909,28.4065,28.3126,28.3361,150566.0
2016-01-27 13:20:00,36.22,36.26,36.19,36.2,88673.0,28.3361,28.3674,28.3126,28.3205,88673.0
2016-01-27 13:30:00,36.19,36.26,36.19,36.22,66419.0,28.3126,28.3674,28.3126,28.3361,66419.0
2016-01-27 13:40:00,36.21,36.25,36.18,36.21,134660.0,28.3283,28.3596,28.3048,28.3283,134660.0
2016-01-27 13:50:00,36.21,36.27,36.18,36.26,67233.0,28.3283,28.3752,28.3048,28.3674,67233.0
2016-01-27 14:00:00,36.27,36.35,35.8,35.81,254173.0,28.3752,28.4378,28.0075,28.0153,254173.0
2016-01-27 14:10:00,35.8,35.92,35.67,35.9,236409.0,28.0075,28.1014,27.9058,28.0858,236409.0
2016-01-27 14:20:00,35.9,36.04,35.83,35.88,171443.0,28.0858,28.1953,28.031,28.0701,171443.0
2016-01-27 14:30:00,35.88,35.94,35.68,35.69,138438.0,28.0701,28.117,27.9136,27.9215,138438.0
2016-01-27 14:40:00,35.69,35.77,35.62,35.72,130622.0,27.9215,27.984,27.8667,27.9449,130622.0
2016-01-27 14:50:00,35.72,35.77,35.51,35.55,185276.0,27.9449,27.984,27.7806,27.8119,185276.0
2016-01-27 15:00:00,35.54,35.54,35.29,35.46,198783.0,27.8041,27.8041,27.6085,27.7415,198783.0
2016-01-27 15:10:00,35.45,35.46,35.22,35.29,226789.0,27.7337,27.7415,27.5538,27.6085,226789.0
2016-01-27 15:20:00,35.29,35.5,35.24,35.4,200931.0,27.6085,27.7728,27.5694,27.6946,200931.0
2016-01-27 15:30:00,35.4,35.5,35.36,35.38,213062.0,27.6946,27.7728,27.6633,27.6789,213062.0
2016-01-27 15:40:00,35.38,35.47,35.33,35.41,301684.0,27.6789,27.7493,27.6398,27.7024,301684.0
2016-01-27 15:50:00,35.4,35.46,35.34,35.44,332454.0,27.6946,27.7415,27.6476,27.7259,332454.0
2016-01-28 09:30:00,35.75,35.98,35.59,35.71,215776.0,27.9684,28.1483,27.8432,27.9371,215776.0
2016-01-28 09:40:00,35.71,35.92,35.69,35.81,202796.0,27.9371,28.1014,27.9215,28.0153,202796.0
2016-01-28 09:50:00,35.81,35.92,35.77,35.82,204011.0,28.0153,28.1014,27.984,28.0232,204011.0
2016-01-28 10:00:00,35.83,35.83,35.59,35.61,133214.0,28.031,28.031,27.8432,27.8589,133214.0
2016-01-28 10:10:00,35.61,35.65,35.49,35.52,131971.0,27.8589,27.8902,27.765,27.7885,131971.0
2016-01-28 10:20:00,35.51,35.53,35.28,35.28,173824.0,27.7806,27.7963,27.6007,27.6007,173824.0
2016-01-28 10:30:00,35.28,35.31,35.1,35.21,195528.0,27.6007,27.6242,27.4599,27.5459,195528.0
2016-01-28 10:40:00,35.22,35.24,35.14,35.21,181565.0,27.5538,27.5694,27.4912,27.5459,181565.0
2016-01-28 10:50:00,35.21,35.26,35.15,35.23,169273.0,27.5459,27.5851,27.499,27.5616,169273.0
2016-01-28 11:00:00,35.22,35.38,35.21,35.33,164149.0,27.5538,27.6789,27.5459,27.6398,164149.0
2016-01-28 11:10:00,35.33,35.37,35.24,35.29,174421.0,27.6398,27.6711,27.5694,27.6085,174421.0
2016-01-28 11:20:00,35.28,35.34,35.21,35.23,127046.0,27.6007,27.6476,27.5459,27.5616,127046.0
2016-01-28 11:30:00,35.22,35.25,35.12,35.15,85841.0,27.5538,27.5772,27.4755,27.499,85841.0
2016-01-28 11:40:00,35.15,35.17,35.02,35.05,105944.0,27.499,27.5146,27.3973,27.4208,105944.0
2016-01-28 11:50:00,35.05,35.1,34.99,34.99,91099.0,27.4208,27.4599,27.3738,27.3738,91099.0
2016-01-28 12:00:00,35.0,35.14,35.0,35.11,116645.0,27.3817,27.4912,27.3817,27.4677,116645.0
2016-01-28 12:10:00,35.12,35.24,35.08,35.22,154554.0,27.4755,27.5694,27.4442,27.5538,154554.0
2016-01-28 12:20:00,35.22,35.43,35.22,35.42,114546.0,27.5538,27.7181,27.5538,27.7102,114546.0
2016-01-28 12:30:00,35.43,35.52,35.39,35.47,131842.0,27.7181,27.7885,27.6868,27.7493,131842.0
2016-01-28 12:40:00,35.47,35.52,35.45,35.46,82303.0,27.7493,27.7885,27.7337,27.7415,82303.0
2016-01-28 12:50:00,35.47,35.49,35.34,35.36,109208.0,27.7493,27.765,27.6476,27.6633,109208.0
2016-01-28 13:00:00,35.36,35.38,35.27,35.34,117171.0,27.6633,27.6789,27.5929,27.6476,117171.0
2016-01-28 13:10:00,35.35,35.39,35.22,35.24,109836.0,27.6555,27.6868,27.5538,27.5694,109836.0
2016-01-28 13:20:00,35.24,35.33,35.15,35.33,145684.0,27.5694,27.6398,27.499,27.6398,145684.0
2016-01-28 13:30:00,35.32,35.43,35.3,35.37,124826.0,27.632,27.7181,27.6164,27.6711,124826.0
2016-01-28 13:40:00,35.37,35.44,35.35,35.39,95473.0,27.6711,27.7259,27.6555,27.6868,95473.0
2016-01-28 13:50:00,35.39,35.42,35.25,35.25,142611.0,27.6868,27.7102,27.5772,27.5772,142611.0
2016-01-28 14:00:00,35.25,35.45,35.24,35.4,191801.0,27.5772,27.7337,27.5694,27.6946,191801.0
2016-01-28 14:10:00,35.41,35.46,35.36,35.39,114722.0,27.7024,27.7415,27.6633,27.6868,114722.0
2016-01-28 14:20:00,35.4,35.52,35.39,35.52,107710.0,27.6946,27.7885,27.6868,27.7885,107710.0
2016-01-28 14:30:00,35.52,35.6,35.49,35.5,169429.0,27.7885,27.8511,27.765,27.7728,169429.0
2016-01-28 14:40:00,35.49,35.54,35.42,35.48,112166.0,27.765,27.8041,27.7102,27.7572,112166.0
2016-01-28 14:50:00,35.48,35.52,35.41,35.52,119327.0,27.7572,27.7885,27.7024,27.7885,119327.0
2016-01-28 15:00:00,35.51,35.55,35.43,35.52,232329.0,27.7806,27.8119,27.7181,27.7885,232329.0
2016-01-28 15:10:00,35.53,35.58,35.5,35.51,193132.0,27.7963,27.8354,27.7728,27.7806,193132.0
2016-01-28 15:20:00,35.51,35.53,35.45,35.45,149947.0,27.7806,27.7963,27.7337,27.7337,149947.0
2016-01-28 15:30:00,35.45,35.55,35.44,35.48,234404.0,27.7337,27.8119,27.7259,27.7572,234404.0
2016-01-28 15:40:00,35.48,35.51,35.38,35.42,346106.0,27.7572,27.7806,27.6789,27.7102,346106.0
2016-01-28 15:50:00,35.42,35.42,35.33,35.35,574975.0,27.7102,27.7102,27.6398,27.6555,574975.0
2016-01-29 09:30:00,35.58,35.58,35.44,35.55,200294.0,27.9661,27.9661,27.856,27.9425,200294.0
2016-01-29 09:40:00,35.55,35.65,35.43,35.53,151744.0,27.9425,28.0211,27.8482,27.9268,151744.0
2016-01-29 09:50:00,35.54,35.71,35.53,35.69,141015.0,27.9346,28.0682,27.9268,28.0525,141015.0
2016-01-29 10:00:00,35.69,35.85,35.67,35.83,229089.0,28.0525,28.1783,28.0368,28.1626,229089.0
2016-01-29 10:10:00,35.84,35.91,35.78,35.78,135661.0,28.1704,28.2254,28.1233,28.1233,135661.0
2016-01-29 10:20:00,35.79,35.81,35.61,35.61,61805.0,28.1311,28.1468,27.9896,27.9896,61805.0
2016-01-29 10:30:00,35.6,35.61,35.52,35.56,84197.0,27.9818,27.9896,27.9189,27.9503,84197.0
2016-01-29 10:40:00,35.57,35.69,35.57,35.67,84844.0,27.9582,28.0525,27.9582,28.0368,84844.0
2016-01-29 10:50:00,35.68,35.69,35.59,35.61,88884.0,28.0447,28.0525,27.9739,27.9896,88884.0
2016-01-29 11:00:00,35.62,35.75,35.62,35.74,103823.0,27.9975,28.0997,27.9975,28.0918,103823.0
2016-01-29 11:10:00,35.74,35.77,35.64,35.65,67105.0,28.0918,28.1154,28.0132,28.0211,67105.0
2016-01-29 11:20:00,35.64,35.69,35.6,35.64,119730.0,28.0132,28.0525,27.9818,28.0132,119730.0
2016-01-29 11:30:00,35.64,35.67,35.54,35.54,170384.0,28.0132,28.0368,27.9346,27.9346,170384.0
2016-01-29 11:40:00,35.54,35.62,35.5,35.61,140574.0,27.9346,27.9975,27.9032,27.9896,140574.0
2016-01-29 11:50:00,35.61,35.71,35.59,35.65,194603.0,27.9896,28.0682,27.9739,28.0211,194603.0
2016-01-29 12:00:00,35.65,35.65,35.55,35.57,195917.0,28.0211,28.0211,27.9425,27.9582,195917.0
2016-01-29 12:10:00,35.57,35.73,35.57,35.73,148502.0,27.9582,28.084,27.9582,28.084,148502.0
2016-01-29 12:20:00,35.74,35.78,35.71,35.78,132360.0,28.0918,28.1233,28.0682,28.1233,132360.0
2016-01-29 12:30:00,35.78,35.79,35.69,35.72,127264.0,28.1233,28.1311,28.0525,28.0761,127264.0
2016-01-29 12:40:00,35.73,35.77,35.72,35.75,154626.0,28.084,28.1154,28.0761,28.0997,154626.0
2016-01-29 12:50:00,35.74,35.8,35.73,35.75,88744.0,28.0918,28.139,28.084,28.0997,88744.0
2016-01-29 13:00:00,35.75,35.76,35.66,35.67,76542.0,28.0997,28.1075,28.0289,28.0368,76542.0
2016-01-29 13:10:00,35.67,35.73,35.66,35.73,59234.0,28.0368,28.084,28.0289,28.084,59234.0
2016-01-29 13:20:00,35.73,35.75,35.65,35.68,85397.0,28.084,28.0997,28.0211,28.0447,85397.0
2016-01-29 13:30:00,35.68,35.74,35.68,35.72,83745.0,28.0447,28.0918,28.0447,28.0761,83745.0
2016-01-29 13:40:00,35.72,35.79,35.71,35.76,124566.0,28.0761,28.1311,28.0682,28.1075,124566.0
2016-01-29 13:50:00,35.76,35.77,35.71,35.73,94164.0,28.1075,28.1154,28.0682,28.084,94164.0
2016-01-29 14:00:00,35.74,35.75,35.71,35.73,184739.0,28.0918,28.0997,28.0682,28.084,184739.0
2016-01-29 14:10:00,35.73,35.83,35.7,35.81,81695.0,28.084,28.1626,28.0604,28.1468,81695.0
2016-01-29 14:20:00,35.8,35.91,35.8,35.91,117079.0,28.139,28.2254,28.139,28.2254,117079.0
2016-01-29 14:30:00,35.9,35.93,35.88,35.91,89717.0,28.2176,28.2412,28.2019,28.2254,89717.0
2016-01-29 14:40:00,35.92,35.98,35.91,35.93,115394.0,28.2333,28.2805,28.2254,28.2412,115394.0
2016-01-29 14:50:00,35.93,35.94,35.89,35.94,150595.0,28.2412,28.249,28.2097,28.249,150595.0
2016-01-29 15:00:00,35.94,35.97,35.91,35.94,137305.0,28.249,28.2726,28.2254,28.249,137305.0
2016-01-29 15:10:00,35.94,36.0,35.92,35.99,137585.0,28.249,28.2962,28.2333,28.2883,137585.0
2016-01-29 15:20:00,35.98,36.08,35.96,36.07,134411.0,28.2805,28.3591,28.2647,28.3512,134411.0
2016-01-29 15:30:00,36.07,36.11,36.02,36.04,165990.0,28.3512,28.3826,28.3119,28.3276,165990.0
2016-01-29 15:40:00,36.04,36.17,36.03,36.16,280471.0,28.3276,28.4298,28.3198,28.4219,280471.0
2016-01-29 15:50:00,36.16,36.23,36.11,36.22,899184.0,28.4219,28.477,28.3826,28.4691,899184.0
2016-02-01 09:30:00,35.86,36.05,35.68,35.85,170470.0,28.1861,28.3355,28.0447,28.1783,170470.0
2016-02-01 09:40:00,35.85,35.92,35.68,35.68,96299.0,28.1783,28.2333,28.0447,28.0447,96299.0
2016-02-01 09:50:00,35.69,35.77,35.65,35.72,66211.0,28.0525,28.1154,28.0211,28.0761,66211.0
2016-02-01 10:00:00,35.72,35.72,35.45,35.47,238284.0,28.0761,28.0761,27.8639,27.8796,238284.0
2016-02-01 10:10:00,35.47,35.6,35.44,35.49,230836.0,27.8796,27.9818,27.856,27.8953,230836.0
2016-02-01 10:20:00,35.5,35.63,35.46,35.49,131741.0,27.9032,28.0054,27.8717,27.8953,131741.0
2016-02-01 10:30:00,35.49,35.59,35.49,35.53,89999.0,27.8953,27.9739,27.8953,27.9268,89999.0
2016-02-01 10:40:00,35.54,35.6,35.5,35.5,106615.0,27.9346,27.9818,27.9032,27.9032,106615.0
2016-02-01 10:50:00,35.51,35.56,35.44,35.55,95655.0,27.911,27.9503,27.856,27.9425,95655.0
2016-02-01 11:00:00,35.55,35.55,35.47,35.47,110093.0,27.9425,27.9425,27.8796,27.8796,110093.0
2016-02-01 11:10:00,35.47,35.56,35.43,35.54,122864.0,27.8796,27.9503,27.8482,27.9346,122864.0
2016-02-01 11:20:00,35.53,35.54,35.44,35.53,120608.0,27.9268,27.9346,27.856,27.9268,120608.0
2016-02-01 11:30:00,35.53,35.6,35.5,35.56,107447.0,27.9268,27.9818,27.9032,27.9503,107447.0
2016-02-01 11:40:00,35.56,35.58,35.51,35.52,106712.0,27.9503,27.9661,27.911,27.9189,106712.0
2016-02-01 11:50:00,35.53,35.57,35.5,35.55,127323.0,27.9268,27.9582,27.9032,27.9425,127323.0
2016-02-01 12:00:00,35.55,35.58,35.43,35.48,110924.0,27.9425,27.9661,27.8482,27.8875,110924.0
2016-02-01 12:10:00,35.48,35.55,35.44,35.48,71228.0,27.8875,27.9425,27.856,27.8875,71228.0
2016-02-01 12:20:00,35.48,35.48,35.39,35.41,62696.0,27.8875,27.8875,27.8167,27.8324,62696.0
2016-02-01 12:30:00,35.41,35.46,35.33,35.37,66057.0,27.8324,27.8717,27.7696,27.801,66057.0
2016-02-01 12:40:00,35.38,35.39,35.29,35.32,144281.0,27.8089,27.8167,27.7381,27.7617,144281.0
2016-02-01 12:50:00,35.32,35.32,35.23,35.27,125876.0,27.7617,27.7617,27.6909,27.7224,125876.0
2016-02-01 13:00:00,35.27,35.32,35.25,35.29,231081.0,27.7224,27.7617,27.7067,27.7381,231081.0
2016-02-01 13:10:00,35.3,35.37,35.27,35.33,134108.0,27.746,27.801,27.7224,27.7696,134108.0
2016-02-01 13:20:00,35.33,35.44,35.32,35.39,143308.0,27.7696,27.856,27.7617,27.8167,143308.0
2016-02-01 13:30:00,35.39,35.4,35.32,35.33,83893.0,27.8167,27.8246,27.7617,27.7696,83893.0
2016-02-01 13:40:00,35.33,35.38,35.28,35.37,92757.0,27.7696,27.8089,27.7302,27.801,92757.0
2016-02-01 13:50:00,35.37,35.38,35.29,35.37,102381.0,27.801,27.8089,27.7381,27.801,102381.0
2016-02-01 14:00:00,35.37,35.41,35.29,35.3,112184.0,27.801,27.8324,27.7381,27.746,112184.0
2016-02-01 14:10:00,35.29,35.32,35.27,35.3,128387.0,27.7381,27.7617,27.7224,27.746,128387.0
2016-02-01 14:20:00,35.3,35.45,35.3,35.45,100089.0,27.746,27.8639,27.746,27.8639,100089.0
2016-02-01 14:30:00,35.45,35.51,35.43,35.5,95219.0,27.8639,27.911,27.8482,27.9032,95219.0
2016-02-01 14:40:00,35.5,35.56,35.47,35.5,113922.0,27.9032,27.9503,27.8796,27.9032,113922.0
2016-02-01 14:50:00,35.5,35.56,35.45,35.54,77881.0,27.9032,27.9503,27.8639,27.9346,77881.0
2016-02-01 15:00:00,35.54,35.57,35.49,35.51,162854.0,27.9346,27.9582,27.8953,27.911,162854.0
2016-02-01 15:10:00,35.51,35.64,35.46,35.63,223094.0,27.911,28.0132,27.8717,28.0054,223094.0
2016-02-01 15:20:00,35.63,35.7,35.61,35.67,219195.0,28.0054,28.0604,27.9896,28.0368,219195.0
2016-02-01 15:30:00,35.68,35.71,35.6,35.61,312637.0,28.0447,28.0682,27.9818,27.9896,312637.0
2016-02-01 15:40:00,35.61,35.69,35.6,35.62,342594.0,27.9896,28.0525,27.9818,27.9975,342594.0
2016-02-01 15:50:00,35.62,35.65,35.47,35.5,604851.0,27.9975,28.0211,27.8796,27.9032,604851.0
2016-02-02 09:30:00,34.96,35.12,34.4,34.46,347208.0,27.4787,27.6045,27.0386,27.0857,347208.0
2016-02-02 09:40:00,34.46,34.53,34.37,34.41,187139.0,27.0857,27.1407,27.015,27.0464,187139.0
2016-02-02 09:50:00,34.41,34.57,34.37,34.57,281498.0,27.0464,27.1722,27.015,27.1722,281498.0
2016-02-02 10:00:00,34.56,34.57,34.45,34.49,200714.0,27.1643,27.1722,27.0779,27.1093,200714.0
2016-02-02 10:10:00,34.48,34.5,34.3,34.31,214394.0,27.1014,27.1172,26.96,26.9678,214394.0
2016-02-02 10:20:00,34.3,34.32,34.17,34.29,381612.0,26.96,26.9757,26.8578,26.9521,381612.0
2016-02-02 10:30:00,34.28,34.37,34.22,34.36,209019.0,26.9442,27.015,26.8971,27.0071,209019.0
2016-02-02 10:40:00,34.35,34.35,34.25,34.28,118735.0,26.9993,26.9993,26.9207,26.9442,118735.0
2016-02-02 10:50:00,34.28,34.32,34.22,34.27,164217.0,26.9442,26.9757,26.8971,26.9364,164217.0
2016-02-02 11:00:00,34.27,34.29,34.22,34.24,155600.0,26.9364,26.9521,26.8971,26.9128,155600.0
2016-02-02 11:10:00,34.24,34.44,34.23,34.39,282205.0,26.9128,27.07,26.9049,27.0307,282205.0
2016-02-02 11:20:00,34.39,34.4,34.3,34.34,158269.0,27.0307,27.0386,26.96,26.9914,158269.0
2016-02-02 11:30:00,34.33,34.46,34.33,34.41,195241.0,26.9835,27.0857,26.9835,27.0464,195241.0
2016-02-02 11:40:00,34.4,34.44,34.3,34.34,102627.0,27.0386,27.07,26.96,26.9914,102627.0
2016-02-02 11:50:00,34.33,34.34,34.28,34.29,107867.0,26.9835,26.9914,26.9442,26.9521,107867.0
2016-02-02 12:00:00,34.29,34.31,34.18,34.21,120937.0,26.9521,26.9678,26.8656,26.8892,120937.0
2016-02-02 12:10:00,34.21,34.25,34.19,34.23,157900.0,26.8892,26.9207,26.8735,26.9049,157900.0
2016-02-02 12:20:00,34.23,34.28,34.22,34.26,122861.0,26.9049,26.9442,26.8971,26.9285,122861.0
2016-02-02 12:30:00,34.27,34.28,34.21,34.27,141359.0,26.9364,26.9442,26.8892,26.9364,141359.0
2016-02-02 12:40:00,34.26,34.31,34.22,34.26,150017.0,26.9285,26.9678,26.8971,26.9285,150017.0
2016-02-02 12:50:00,34.25,34.28,34.17,34.23,97474.0,26.9207,26.9442,26.8578,26.9049,97474.0
2016-02-02 13:00:00,34.22,34.24,34.15,34.17,91568.0,26.8971,26.9128,26.8421,26.8578,91568.0
2016-02-02 13:10:00,34.18,34.3,34.18,34.3,186175.0,26.8656,26.96,26.8656,26.96,186175.0
2016-02-02 13:20:00,34.29,34.31,34.23,34.3,117993.0,26.9521,26.9678,26.9049,26.96,117993.0
2016-02-02 13:30:00,34.29,34.31,34.2,34.21,83303.0,26.9521,26.9678,26.8814,26.8892,83303.0
2016-02-02 13:40:00,34.21,34.23,34.16,34.18,91174.0,26.8892,26.9049,26.8499,26.8656,91174.0
2016-02-02 13:50:00,34.18,34.21,34.11,34.11,113335.0,26.8656,26.8892,26.8106,26.8106,113335.0
2016-02-02 14:00:00,34.11,34.18,34.08,34.08,116006.0,26.8106,26.8656,26.787,26.787,116006.0
2016-02-02 14:10:00,34.09,34.18,34.07,34.14,157643.0,26.7949,26.8656,26.7792,26.8342,157643.0
2016-02-02 14:20:00,34.14,34.15,34.07,34.11,114685.0,26.8342,26.8421,26.7792,26.8106,114685.0
2016-02-02 14:30:00,34.11,34.16,34.1,34.14,181320.0,26.8106,26.8499,26.8028,26.8342,181320.0
2016-02-02 14:40:00,34.15,34.25,34.13,34.25,100395.0,26.8421,26.9207,26.8263,26.9207,100395.0
2016-02-02 14:50:00,34.25,34.3,34.16,34.16,130052.0,26.9207,26.96,26.8499,26.8499,130052.0
2016-02-02 15:00:00,34.16,34.18,34.08,34.08,172005.0,26.8499,26.8656,26.787,26.787,172005.0
2016-02-02 15:10:00,34.08,34.21,34.06,34.15,211888.0,26.787,26.8892,26.7713,26.8421,211888.0
2016-02-02 15:20:00,34.16,34.18,34.09,34.13,276332.0,26.8499,26.8656,26.7949,26.8263,276332.0
2016-02-02 15:30:00,34.14,34.28,34.14,34.26,372834.0,26.8342,26.9442,26.8342,26.9285,372834.0
2016-02-02 15:40:00,34.26,34.36,34.24,34.33,326096.0,26.9285,27.0071,26.9128,26.9835,326096.0
2016-02-02 15:50:00,34.34,34.35,34.27,34.28,611400.0,26.9914,26.9993,26.9364,26.9442,611400.0
2016-02-03 09:30:00,34.55,34.59,34.18,34.27,141819.0,27.1565,27.1879,26.8656,26.9364,141819.0
2016-02-03 09:40:00,34.26,34.28,34.0,34.08,117402.0,26.9285,26.9442,26.7242,26.787,117402.0
2016-02-03 09:50:00,34.08,34.15,33.95,33.95,114236.0,26.787,26.8421,26.6849,26.6849,114236.0
2016-02-03 10:00:00,33.95,33.95,33.56,33.57,268290.0,26.6849,26.6849,26.3783,26.3862,268290.0
2016-02-03 10:10:00,33.58,33.62,33.42,33.57,246424.0,26.394,26.4255,26.2683,26.3862,246424.0
2016-02-03 10:20:00,33.57,33.59,33.35,33.38,139285.0,26.3862,26.4019,26.2133,26.2368,139285.0
2016-02-03 10:30:00,33.37,33.37,33.16,33.28,299521.0,26.229,26.229,26.0639,26.1582,299521.0
2016-02-03 10:40:00,33.28,33.51,33.26,33.45,192424.0,26.1582,26.339,26.1425,26.2919,192424.0
2016-02-03 10:50:00,33.46,33.66,33.43,33.6,155410.0,26.2997,26.4569,26.2761,26.4098,155410.0
2016-02-03 11:00:00,33.6,33.61,33.37,33.44,96606.0,26.4098,26.4176,26.229,26.284,96606.0
2016-02-03 11:10:00,33.44,33.69,33.36,33.68,274147.0,26.284,26.4805,26.2211,26.4726,274147.0
2016-02-03 11:20:00,33.67,33.82,33.64,33.77,102142.0,26.4648,26.5827,26.4412,26.5434,102142.0
2016-02-03 11:30:00,33.77,33.93,33.68,33.92,166068.0,26.5434,26.6691,26.4726,26.6613,166068.0
2016-02-03 11:40:00,33.92,34.08,33.92,33.99,110427.0,26.6613,26.787,26.6613,26.7163,110427.0
2016-02-03 11:50:00,34.0,34.05,33.87,33.91,83982.0,26.7242,26.7635,26.622,26.6534,83982.0
2016-02-03 12:00:00,33.91,33.95,33.84,33.9,127100.0,26.6534,26.6849,26.5984,26.6456,127100.0
2016-02-03 12:10:00,33.9,33.94,33.82,33.86,97556.0,26.6456,26.677,26.5827,26.6141,97556.0
2016-02-03 12:20:00,33.86,33.96,33.85,33.89,443394.0,26.6141,26.6927,26.6063,26.6377,443394.0
2016-02-03 12:30:00,33.89,33.9,33.77,33.8,123544.0,26.6377,26.6456,26.5434,26.567,123544.0
2016-02-03 12:40:00,33.8,33.84,33.75,33.84,105457.0,26.567,26.5984,26.5277,26.5984,105457.0
2016-02-03 12:50:00,33.84,33.91,33.74,33.9,126070.0,26.5984,26.6534,26.5198,26.6456,126070.0
2016-02-03 13:00:00,33.9,33.96,33.88,33.88,244091.0,26.6456,26.6927,26.6298,26.6298,244091.0
2016-02-03 13:10:00,33.89,33.94,33.89,33.9,119956.0,26.6377,26.677,26.6377,26.6456,119956.0
2016-02-03 13:20:00,33.91,33.93,33.84,33.9,99771.0,26.6534,26.6691,26.5984,26.6456,99771.0
2016-02-03 13:30:00,33.9,33.91,33.71,33.71,166093.0,26.6456,26.6534,26.4962,26.4962,166093.0
2016-02-03 13:40:00,33.7,33.83,33.69,33.8,130106.0,26.4884,26.5905,26.4805,26.567,130106.0
2016-02-03 13:50:00,33.81,33.81,33.72,33.73,126690.0,26.5748,26.5748,26.5041,26.5119,126690.0
2016-02-03 14:00:00,33.74,33.83,33.73,33.79,168600.0,26.5198,26.5905,26.5119,26.5591,168600.0
2016-02-03 14:10:00,33.79,33.89,33.78,33.86,202965.0,26.5591,26.6377,26.5512,26.6141,202965.0
2016-02-03 14:20:00,33.86,34.35,33.86,34.28,215566.0,26.6141,26.9993,26.6141,26.9442,215566.0
2016-02-03 14:30:00,34.27,34.34,34.2,34.23,161795.0,26.9364,26.9914,26.8814,26.9049,161795.0
2016-02-03 14:40:00,34.22,34.41,34.21,34.36,238066.0,26.8971,27.0464,26.8892,27.0071,238066.0
2016-02-03 14:50:00,34.35,34.39,34.23,34.39,193991.0,26.9993,27.0307,26.9049,27.0307,193991.0
2016-02-03 15:00:00,34.39,34.44,34.23,34.42,373224.0,27.0307,27.07,26.9049,27.0543,373224.0
2016-02-03 15:10:00,34.42,34.5,34.34,34.41,159857.0,27.0543,27.1172,26.9914,27.0464,159857.0
2016-02-03 15:20:00,34.4,34.43,34.28,34.3,164885.0,27.0386,27.0621,26.9442,26.96,164885.0
2016-02-03 15:30:00,34.3,34.34,34.14,34.21,324689.0,26.96,26.9914,26.8342,26.8892,324689.0
2016-02-03 15:40:00,34.2,34.32,34.17,34.25,421101.0,26.8814,26.9757,26.8578,26.9207,421101.0
2016-02-03 15:50:00,34.26,34.34,34.24,34.34,642435.0,26.9285,26.9914,26.9128,26.9914,642435.0
2016-02-04 09:30:00,34.27,34.6,34.15,34.55,124512.0,26.9364,27.1958,26.8421,27.1565,124512.0
2016-02-04 09:40:00,34.58,34.72,34.44,34.7,93881.0,27.18,27.2901,27.07,27.2744,93881.0
2016-02-04 09:50:00,34.7,34.93,34.69,34.81,282394.0,27.2744,27.4551,27.2665,27.3608,282394.0
2016-02-04 10:00:00,34.8,34.82,34.52,34.82,145325.0,27.353,27.3687,27.1329,27.3687,145325.0
2016-02-04 10:10:00,34.82,35.02,34.76,34.98,151468.0,27.3687,27.5259,27.3215,27.4944,151468.0
2016-02-04 10:20:00,34.97,34.98,34.86,34.9,127866.0,27.4866,27.4944,27.4001,27.4316,127866.0
2016-02-04 10:30:00,34.9,35.09,34.86,35.04,153813.0,27.4316,27.5809,27.4001,27.5416,153813.0
2016-02-04 10:40:00,35.04,35.08,34.99,35.05,175705.0,27.5416,27.573,27.5023,27.5495,175705.0
2016-02-04 10:50:00,35.06,35.21,35.06,35.16,208662.0,27.5573,27.6752,27.5573,27.6359,208662.0
2016-02-04 11:00:00,35.16,35.16,34.94,34.96,137878.0,27.6359,27.6359,27.463,27.4787,137878.0
2016-02-04 11:10:00,34.96,34.98,34.76,34.76,238694.0,27.4787,27.4944,27.3215,27.3215,238694.0
2016-02-04 11:20:00,34.77,34.91,34.76,34.82,64750.0,27.3294,27.4394,27.3215,27.3687,64750.0
2016-02-04 11:30:00,34.82,34.82,34.73,34.78,140946.0,27.3687,27.3687,27.2979,27.3372,140946.0
2016-02-04 11:40:00,34.78,34.81,34.56,34.68,94019.0,27.3372,27.3608,27.1643,27.2586,94019.0
2016-02-04 11:50:00,34.69,34.81,34.67,34.75,168803.0,27.2665,27.3608,27.2508,27.3137,168803.0
2016-02-04 12:00:00,34.76,34.96,34.71,34.93,85350.0,27.3215,27.4787,27.2822,27.4551,85350.0
2016-02-04 12:10:00,34.93,34.97,34.87,34.93,138394.0,27.4551,27.4866,27.408,27.4551,138394.0
2016-02-04 12:20:00,34.95,34.96,34.81,34.86,98045.0,27.4709,27.4787,27.3608,27.4001,98045.0
2016-02-04 12:30:00,34.84,34.99,34.81,34.95,125430.0,27.3844,27.5023,27.3608,27.4709,125430.0
2016-02-04 12:40:00,34.95,35.01,34.86,34.89,76704.0,27.4709,27.518,27.4001,27.4237,76704.0
2016-02-04 12:50:00,34.89,34.9,34.79,34.81,119184.0,27.4237,27.4316,27.3451,27.3608,119184.0
2016-02-04 13:00:00,34.82,34.89,34.79,34.89,64945.0,27.3687,27.4237,27.3451,27.4237,64945.0
2016-02-04 13:10:00,34.88,34.96,34.85,34.85,37426.0,27.4158,27.4787,27.3923,27.3923,37426.0
2016-02-04 13:20:00,34.84,34.88,34.69,34.73,253914.0,27.3844,27.4158,27.2665,27.2979,253914.0
2016-02-04 13:30:00,34.73,34.83,34.73,34.81,91899.0,27.2979,27.3765,27.2979,27.3608,91899.0
2016-02-04 13:40:00,34.81,34.81,34.69,34.69,150633.0,27.3608,27.3608,27.2665,27.2665,150633.0
2016-02-04 13:50:00,34.7,34.79,34.68,34.77,105044.0,27.2744,27.3451,27.2586,27.3294,105044.0
2016-02-04 14:00:00,34.77,34.77,34.68,34.73,229207.0,27.3294,27.3294,27.2586,27.2979,229207.0
2016-02-04 14:10:00,34.73,34.88,34.7,34.83,189643.0,27.2979,27.4158,27.2744,27.3765,189643.0
2016-02-04 14:20:00,34.83,34.85,34.74,34.76,84696.0,27.3765,27.3923,27.3058,27.3215,84696.0
2016-02-04 14:30:00,34.75,34.83,34.72,34.74,140745.0,27.3137,27.3765,27.2901,27.3058,140745.0
2016-02-04 14:40:00,34.74,34.83,34.74,34.81,78500.0,27.3058,27.3765,27.3058,27.3608,78500.0
2016-02-04 14:50:00,34.8,34.88,34.73,34.88,93075.0,27.353,27.4158,27.2979,27.4158,93075.0
2016-02-04 15:00:00,34.88,34.88,34.78,34.83,127721.0,27.4158,27.4158,27.3372,27.3765,127721.0
2016-02-04 15:10:00,34.83,34.95,34.82,34.82,116716.0,27.3765,27.4709,27.3687,27.3687,116716.0
2016-02-04 15:20:00,34.82,34.9,34.8,34.82,115436.0,27.3687,27.4316,27.353,27.3687,115436.0
2016-02-04 15:30:00,34.82,34.94,34.79,34.93,180738.0,27.3687,27.463,27.3451,27.4551,180738.0
2016-02-04 15:40:00,34.93,34.99,34.89,34.91,225836.0,27.4551,27.5023,27.4237,27.4394,225836.0
2016-02-04 15:50:00,34.92,34.97,34.87,34.94,330904.0,27.4473,27.4866,27.408,27.463,330904.0
2016-02-05 09:30:00,35.0,35.32,35.0,35.32,182549.0,27.5102,27.7617,27.5102,27.7617,182549.0
2016-02-05 09:40:00,35.31,35.37,34.92,34.93,127698.0,27.7538,27.801,27.4473,27.4551,127698.0
2016-02-05 09:50:00,34.92,35.19,34.92,35.1,159703.0,27.4473,27.6595,27.4473,27.5888,159703.0
2016-02-05 10:00:00,35.11,35.28,35.1,35.13,153451.0,27.5966,27.7302,27.5888,27.6123,153451.0
2016-02-05 10:10:00,35.12,35.22,35.03,35.03,130701.0,27.6045,27.6831,27.5337,27.5337,130701.0
2016-02-05 10:20:00,35.02,35.1,34.73,34.76,136949.0,27.5259,27.5888,27.2979,27.3215,136949.0
2016-02-05 10:30:00,34.76,34.88,34.74,34.83,79539.0,27.3215,27.4158,27.3058,27.3765,79539.0
2016-02-05 10:40:00,34.84,34.89,34.7,34.75,121219.0,27.3844,27.4237,27.2744,27.3137,121219.0
2016-02-05 10:50:00,34.75,34.77,34.64,34.66,88568.0,27.3137,27.3294,27.2272,27.2429,88568.0
2016-02-05 11:00:00,34.66,34.72,34.57,34.62,120660.0,27.2429,27.2901,27.1722,27.2115,120660.0
2016-02-05 11:10:00,34.61,34.72,34.56,34.67,122097.0,27.2036,27.2901,27.1643,27.2508,122097.0
2016-02-05 11:20:00,34.66,34.71,34.57,34.67,166024.0,27.2429,27.2822,27.1722,27.2508,166024.0
2016-02-05 11:30:00,34.67,34.7,34.52,34.52,99669.0,27.2508,27.2744,27.1329,27.1329,99669.0
2016-02-05 11:40:00,34.52,34.62,34.5,34.61,120475.0,27.1329,27.2115,27.1172,27.2036,120475.0
2016-02-05 11:50:00,34.61,34.71,34.61,34.65,145015.0,27.2036,27.2822,27.2036,27.2351,145015.0
2016-02-05 12:00:00,34.65,34.79,34.63,34.67,191216.0,27.2351,27.3451,27.2193,27.2508,191216.0
2016-02-05 12:10:00,34.66,34.71,34.61,34.69,51533.0,27.2429,27.2822,27.2036,27.2665,51533.0
2016-02-05 12:20:00,34.7,34.78,34.67,34.76,80575.0,27.2744,27.3372,27.2508,27.3215,80575.0
2016-02-05 12:30:00,34.76,34.77,34.69,34.75,80929.0,27.3215,27.3294,27.2665,27.3137,80929.0
2016-02-05 12:40:00,34.75,34.75,34.68,34.71,71772.0,27.3137,27.3137,27.2586,27.2822,71772.0
2016-02-05 12:50:00,34.71,34.72,34.57,34.63,56470.0,27.2822,27.2901,27.1722,27.2193,56470.0
2016-02-05 13:00:00,34.63,34.69,34.61,34.67,47912.0,27.2193,27.2665,27.2036,27.2508,47912.0
2016-02-05 13:10:00,34.68,34.69,34.63,34.65,55110.0,27.2586,27.2665,27.2193,27.2351,55110.0
2016-02-05 13:20:00,34.65,34.73,34.61,34.71,51260.0,27.2351,27.2979,27.2036,27.2822,51260.0
2016-02-05 13:30:00,34.71,34.72,34.62,34.63,74101.0,27.2822,27.2901,27.2115,27.2193,74101.0
2016-02-05 13:40:00,34.63,34.65,34.49,34.5,72106.0,27.2193,27.2351,27.1093,27.1172,72106.0
2016-02-05 13:50:00,34.5,34.62,34.48,34.58,154104.0,27.1172,27.2115,27.1014,27.18,154104.0
2016-02-05 14:00:00,34.58,34.62,34.51,34.56,93562.0,27.18,27.2115,27.125,27.1643,93562.0
2016-02-05 14:10:00,34.56,34.57,34.43,34.51,107742.0,27.1643,27.1722,27.0621,27.125,107742.0
2016-02-05 14:20:00,34.51,34.55,34.46,34.48,83440.0,27.125,27.1565,27.0857,27.1014,83440.0
2016-02-05 14:30:00,34.49,34.57,34.47,34.56,98860.0,27.1093,27.1722,27.0936,27.1643,98860.0
2016-02-05 14:40:00,34.55,34.6,34.5,34.6,86010.0,27.1565,27.1958,27.1172,27.1958,86010.0
2016-02-05 14:50:00,34.59,34.6,34.47,34.48,110831.0,27.1879,27.1958,27.0936,27.1014,110831.0
2016-02-05 15:00:00,34.47,34.48,34.41,34.47,129080.0,27.0936,27.1014,27.0464,27.0936,129080.0
2016-02-05 15:10:00,34.47,34.55,34.42,34.54,115567.0,27.0936,27.1565,27.0543,27.1486,115567.0
2016-02-05 15:20:00,34.54,34.55,34.45,34.47,120723.0,27.1486,27.1565,27.0779,27.0936,120723.0
2016-02-05 15:30:00,34.47,34.5,34.4,34.41,174239.0,27.0936,27.1172,27.0386,27.0464,174239.0
2016-02-05 15:40:00,34.39,34.47,34.37,34.4,221809.0,27.0307,27.0936,27.015,27.0386,221809.0
2016-02-05 15:50:00,34.4,34.47,34.32,34.46,528680.0,27.0386,27.0936,26.9757,27.0857,528680.0
2016-02-08 09:30:00,33.69,33.82,33.36,33.45,325269.0,26.4805,26.5827,26.2211,26.2919,325269.0
2016-02-08 09:40:00,33.45,33.64,33.45,33.48,386696.0,26.2919,26.4412,26.2919,26.3154,386696.0
2016-02-08 09:50:00,33.48,33.53,33.33,33.47,258488.0,26.3154,26.3547,26.1975,26.3076,258488.0
2016-02-08 10:00:00,33.45,33.56,33.35,33.37,179820.0,26.2919,26.3783,26.2133,26.229,179820.0
2016-02-08 10:10:00,33.38,33.46,33.33,33.35,170438.0,26.2368,26.2997,26.1975,26.2133,170438.0
2016-02-08 10:20:00,33.35,33.53,33.33,33.41,201737.0,26.2133,26.3547,26.1975,26.2604,201737.0
2016-02-08 10:30:00,33.41,33.62,33.38,33.5,214775.0,26.2604,26.4255,26.2368,26.3312,214775.0
2016-02-08 10:40:00,33.5,33.5,33.36,33.41,84738.0,26.3312,26.3312,26.2211,26.2604,84738.0
2016-02-08 10:50:00,33.41,33.44,33.35,33.37,101085.0,26.2604,26.284,26.2133,26.229,101085.0
2016-02-08 11:00:00,33.37,33.41,33.25,33.27,163425.0,26.229,26.2604,26.1347,26.1504,163425.0
2016-02-08 11:10:00,33.27,33.32,33.2,33.31,162976.0,26.1504,26.1897,26.0954,26.1818,162976.0
2016-02-08 11:20:00,33.3,33.4,33.29,33.38,94754.0,26.174,26.2526,26.1661,26.2368,94754.0
2016-02-08 11:30:00,33.39,33.41,33.31,33.37,120641.0,26.2447,26.2604,26.1818,26.229,120641.0
2016-02-08 11:40:00,33.36,33.42,33.23,33.29,120842.0,26.2211,26.2683,26.1189,26.1661,120842.0
2016-02-08 11:50:00,33.28,33.4,33.27,33.38,86424.0,26.1582,26.2526,26.1504,26.2368,86424.0
2016-02-08 12:00:00,33.39,33.44,33.36,33.43,76762.0,26.2447,26.284,26.2211,26.2761,76762.0
2016-02-08 12:10:00,33.43,33.46,33.37,33.42,64152.0,26.2761,26.2997,26.229,26.2683,64152.0
2016-02-08 12:20:00,33.42,33.48,33.4,33.43,128859.0,26.2683,26.3154,26.2526,26.2761,128859.0
2016-02-08 12:30:00,33.44,33.5,33.36,33.37,93849.0,26.284,26.3312,26.2211,26.229,93849.0
2016-02-08 12:40:00,33.37,33.45,33.37,33.41,75374.0,26.229,26.2919,26.229,26.2604,75374.0
2016-02-08 12:50:00,33.41,33.45,33.32,33.35,101900.0,26.2604,26.2919,26.1897,26.2133,101900.0
2016-02-08 13:00:00,33.34,33.35,33.26,33.31,145856.0,26.2054,26.2133,26.1425,26.1818,145856.0
2016-02-08 13:10:00,33.31,33.33,33.27,33.3,124351.0,26.1818,26.1975,26.1504,26.174,124351.0
2016-02-08 13:20:00,33.29,33.3,33.22,33.27,68492.0,26.1661,26.174,26.1111,26.1504,68492.0
2016-02-08 13:30:00,33.27,33.34,33.26,33.28,164661.0,26.1504,26.2054,26.1425,26.1582,164661.0
2016-02-08 13:40:00,33.27,33.28,33.08,33.1,232858.0,26.1504,26.1582,26.001,26.0168,232858.0
2016-02-08 13:50:00,33.09,33.11,32.94,32.95,413307.0,26.0089,26.0246,25.891,25.8989,413307.0
2016-02-08 14:00:00,32.95,33.03,32.94,32.96,171697.0,25.8989,25.9617,25.891,25.9067,171697.0
2016-02-08 14:10:00,32.96,32.99,32.81,32.86,820128.0,25.9067,25.9303,25.7888,25.8281,820128.0
2016-02-08 14:20:00,32.86,32.99,32.85,32.94,189047.0,25.8281,25.9303,25.8203,25.891,189047.0
2016-02-08 14:30:00,32.94,32.95,32.86,32.89,168272.0,25.891,25.8989,25.8281,25.8517,168272.0
2016-02-08 14:40:00,32.89,33.02,32.88,32.95,156175.0,25.8517,25.9539,25.8438,25.8989,156175.0
2016-02-08 14:50:00,32.94,32.98,32.9,32.96,114976.0,25.891,25.9224,25.8596,25.9067,114976.0
2016-02-08 15:00:00,32.97,33.02,32.94,32.99,203514.0,25.9146,25.9539,25.891,25.9303,203514.0
2016-02-08 15:10:00,32.99,33.18,32.99,33.15,205688.0,25.9303,26.0796,25.9303,26.0561,205688.0
2016-02-08 15:20:00,33.15,33.2,33.1,33.14,182753.0,26.0561,26.0954,26.0168,26.0482,182753.0
2016-02-08 15:30:00,33.13,33.29,33.13,33.23,256727.0,26.0403,26.1661,26.0403,26.1189,256727.0
2016-02-08 15:40:00,33.24,33.48,33.24,33.36,361656.0,26.1268,26.3154,26.1268,26.2211,361656.0
2016-02-08 15:50:00,33.36,33.38,33.24,33.32,551616.0,26.2211,26.2368,26.1268,26.1897,551616.0
2016-02-09 09:30:00,32.6,32.85,32.42,32.85,278122.0,25.6238,25.8203,25.4823,25.8203,278122.0
2016-02-09 09:40:00,32.85,33.2,32.68,33.18,162264.0,25.8203,26.0954,25.6866,26.0796,162264.0
2016-02-09 09:50:00,33.18,33.29,33.11,33.14,109593.0,26.0796,26.1661,26.0246,26.0482,109593.0
2016-02-09 10:00:00,33.14,33.36,33.07,33.3,171474.0,26.0482,26.2211,25.9932,26.174,171474.0
2016-02-09 10:10:00,33.28,33.3,33.12,33.22,96146.0,26.1582,26.174,26.0325,26.1111,96146.0
2016-02-09 10:20:00,33.22,33.31,33.14,33.27,132024.0,26.1111,26.1818,26.0482,26.1504,132024.0
2016-02-09 10:30:00,33.26,33.27,33.06,33.11,90898.0,26.1425,26.1504,25.9853,26.0246,90898.0
2016-02-09 10:40:00,33.12,33.17,33.0,33.1,137455.0,26.0325,26.0718,25.9382,26.0168,137455.0
2016-02-09 10:50:00,33.1,33.11,32.96,32.99,114592.0,26.0168,26.0246,25.9067,25.9303,114592.0
2016-02-09 11:00:00,32.99,33.13,32.95,33.13,128529.0,25.9303,26.0403,25.8989,26.0403,128529.0
2016-02-09 11:10:00,33.14,33.32,33.12,33.24,159936.0,26.0482,26.1897,26.0325,26.1268,159936.0
2016-02-09 11:20:00,33.24,33.49,33.24,33.42,91794.0,26.1268,26.3233,26.1268,26.2683,91794.0
2016-02-09 11:30:00,33.42,33.47,33.3,33.32,100498.0,26.2683,26.3076,26.174,26.1897,100498.0
2016-02-09 11:40:00,33.32,33.52,33.32,33.43,119409.0,26.1897,26.3469,26.1897,26.2761,119409.0
2016-02-09 11:50:00,33.42,33.43,33.23,33.25,103825.0,26.2683,26.2761,26.1189,26.1347,103825.0
2016-02-09 12:00:00,33.26,33.33,33.2,33.32,108336.0,26.1425,26.1975,26.0954,26.1897,108336.0
2016-02-09 12:10:00,33.31,33.31,33.21,33.26,101695.0,26.1818,26.1818,26.1032,26.1425,101695.0
2016-02-09 12:20:00,33.26,33.39,33.24,33.32,89075.0,26.1425,26.2447,26.1268,26.1897,89075.0
2016-02-09 12:30:00,33.32,33.45,33.31,33.38,76731.0,26.1897,26.2919,26.1818,26.2368,76731.0
2016-02-09 12:40:00,33.39,33.42,33.34,33.35,141877.0,26.2447,26.2683,26.2054,26.2133,141877.0
2016-02-09 12:50:00,33.35,33.41,33.33,33.41,76561.0,26.2133,26.2604,26.1975,26.2604,76561.0
2016-02-09 13:00:00,33.4,33.42,33.31,33.31,106584.0,26.2526,26.2683,26.1818,26.1818,106584.0
2016-02-09 13:10:00,33.32,33.32,33.22,33.26,100922.0,26.1897,26.1897,26.1111,26.1425,100922.0
2016-02-09 13:20:00,33.25,33.31,33.24,33.29,112884.0,26.1347,26.1818,26.1268,26.1661,112884.0
2016-02-09 13:30:00,33.29,33.39,33.22,33.25,91047.0,26.1661,26.2447,26.1111,26.1347,91047.0
2016-02-09 13:40:00,33.25,33.37,33.23,33.3,133463.0,26.1347,26.229,26.1189,26.174,133463.0
2016-02-09 13:50:00,33.3,33.38,33.26,33.33,81398.0,26.174,26.2368,26.1425,26.1975,81398.0
2016-02-09 14:00:00,33.33,33.56,33.32,33.55,121350.0,26.1975,26.3783,26.1897,26.3705,121350.0
2016-02-09 14:10:00,33.55,33.61,33.49,33.55,183001.0,26.3705,26.4176,26.3233,26.3705,183001.0
2016-02-09 14:20:00,33.56,33.62,33.54,33.57,345862.0,26.3783,26.4255,26.3626,26.3862,345862.0
2016-02-09 14:30:00,33.57,33.71,33.56,33.66,102362.0,26.3862,26.4962,26.3783,26.4569,102362.0
2016-02-09 14:40:00,33.67,33.78,33.63,33.69,140753.0,26.4648,26.5512,26.4333,26.4805,140753.0
2016-02-09 14:50:00,33.7,33.74,33.68,33.7,135138.0,26.4884,26.5198,26.4726,26.4884,135138.0
2016-02-09 15:00:00,33.7,33.91,33.68,33.81,226595.0,26.4884,26.6534,26.4726,26.5748,226595.0
2016-02-09 15:10:00,33.81,33.81,33.64,33.66,164214.0,26.5748,26.5748,26.4412,26.4569,164214.0
2016-02-09 15:20:00,33.65,33.66,33.53,33.59,258232.0,26.4491,26.4569,26.3547,26.4019,258232.0
2016-02-09 15:30:00,33.59,33.7,33.55,33.65,216657.0,26.4019,26.4884,26.3705,26.4491,216657.0
2016-02-09 15:40:00,33.64,33.66,33.5,33.59,246595.0,26.4412,26.4569,26.3312,26.4019,246595.0
2016-02-09 15:50:00,33.59,33.67,33.58,33.61,442314.0,26.4019,26.4648,26.394,26.4176,442314.0
2016-02-10 09:30:00,34.06,34.27,33.82,34.05,148330.0,26.7713,26.9364,26.5827,26.7635,148330.0
2016-02-10 09:40:00,34.05,34.14,33.86,34.0,221167.0,26.7635,26.8342,26.6141,26.7242,221167.0
2016-02-10 09:50:00,33.99,34.16,33.93,34.1,168972.0,26.7163,26.8499,26.6691,26.8028,168972.0
2016-02-10 10:00:00,34.11,34.13,33.96,34.08,174055.0,26.8106,26.8263,26.6927,26.787,174055.0
2016-02-10 10:10:00,34.08,34.15,34.04,34.1,534372.0,26.787,26.8421,26.7556,26.8028,534372.0
2016-02-10 10:20:00,34.09,34.18,34.08,34.12,132236.0,26.7949,26.8656,26.787,26.8185,132236.0
2016-02-10 10:30:00,34.13,34.24,34.13,34.16,290756.0,26.8263,26.9128,26.8263,26.8499,290756.0
2016-02-10 10:40:00,34.16,34.16,33.98,34.04,80144.0,26.8499,26.8499,26.7084,26.7556,80144.0
2016-02-10 10:50:00,34.04,34.04,33.86,33.91,149126.0,26.7556,26.7556,26.6141,26.6534,149126.0
2016-02-10 11:00:00,33.92,33.94,33.75,33.8,108943.0,26.6613,26.677,26.5277,26.567,108943.0
2016-02-10 11:10:00,33.8,33.85,33.71,33.82,124298.0,26.567,26.6063,26.4962,26.5827,124298.0
2016-02-10 11:20:00,33.82,33.91,33.77,33.8,176185.0,26.5827,26.6534,26.5434,26.567,176185.0
2016-02-10 11:30:00,33.8,33.85,33.75,33.75,294966.0,26.567,26.6063,26.5277,26.5277,294966.0
2016-02-10 11:40:00,33.75,33.89,33.71,33.89,83206.0,26.5277,26.6377,26.4962,26.6377,83206.0
2016-02-10 11:50:00,33.88,33.95,33.84,33.88,92897.0,26.6298,26.6849,26.5984,26.6298,92897.0
2016-02-10 12:00:00,33.88,33.91,33.77,33.86,258974.0,26.6298,26.6534,26.5434,26.6141,258974.0
2016-02-10 12:10:00,33.85,33.88,33.76,33.82,132510.0,26.6063,26.6298,26.5355,26.5827,132510.0
2016-02-10 12:20:00,33.83,33.94,33.83,33.9,127318.0,26.5905,26.677,26.5905,26.6456,127318.0
2016-02-10 12:30:00,33.91,33.99,33.83,33.95,95854.0,26.6534,26.7163,26.5905,26.6849,95854.0
2016-02-10 12:40:00,33.95,34.02,33.92,33.98,118225.0,26.6849,26.7399,26.6613,26.7084,118225.0
2016-02-10 12:50:00,33.98,34.1,33.95,34.06,127410.0,26.7084,26.8028,26.6849,26.7713,127410.0
2016-02-10 13:00:00,34.06,34.06,33.95,33.95,81921.0,26.7713,26.7713,26.6849,26.6849,81921.0
2016-02-10 13:10:00,33.96,34.02,33.88,33.93,79160.0,26.6927,26.7399,26.6298,26.6691,79160.0
2016-02-10 13:20:00,33.94,33.98,33.83,33.85,86531.0,26.677,26.7084,26.5905,26.6063,86531.0
2016-02-10 13:30:00,33.85,33.85,33.77,33.78,114222.0,26.6063,26.6063,26.5434,26.5512,114222.0
2016-02-10 13:40:00,33.79,33.83,33.72,33.78,201868.0,26.5591,26.5905,26.5041,26.5512,201868.0
2016-02-10 13:50:00,33.79,33.8,33.7,33.8,56046.0,26.5591,26.567,26.4884,26.567,56046.0
2016-02-10 14:00:00,33.8,33.87,33.78,33.83,140699.0,26.567,26.622,26.5512,26.5905,140699.0
2016-02-10 14:10:00,33.84,33.89,33.79,33.85,127741.0,26.5984,26.6377,26.5591,26.6063,127741.0
2016-02-10 14:20:00,33.86,33.86,33.75,33.79,97645.0,26.6141,26.6141,26.5277,26.5591,97645.0
2016-02-10 14:30:00,33.79,33.88,33.76,33.76,117937.0,26.5591,26.6298,26.5355,26.5355,117937.0
2016-02-10 14:40:00,33.75,33.76,33.7,33.74,142919.0,26.5277,26.5355,26.4884,26.5198,142919.0
2016-02-10 14:50:00,33.73,33.8,33.7,33.78,199934.0,26.5119,26.567,26.4884,26.5512,199934.0
2016-02-10 15:00:00,33.78,33.92,33.77,33.84,177748.0,26.5512,26.6613,26.5434,26.5984,177748.0
2016-02-10 15:10:00,33.84,33.9,33.7,33.71,164592.0,26.5984,26.6456,26.4884,26.4962,164592.0
2016-02-10 15:20:00,33.71,33.86,33.71,33.74,148135.0,26.4962,26.6141,26.4962,26.5198,148135.0
2016-02-10 15:30:00,33.75,33.8,33.62,33.62,296250.0,26.5277,26.567,26.4255,26.4255,296250.0
2016-02-10 15:40:00,33.62,33.72,33.58,33.65,410041.0,26.4255,26.5041,26.394,26.4491,410041.0
2016-02-10 15:50:00,33.64,33.65,33.54,33.57,566836.0,26.4412,26.4491,26.3626,26.3862,566836.0
2016-02-11 09:30:00,32.31,32.65,32.2,32.3,322718.0,25.3958,25.6631,25.3094,25.388,322718.0
2016-02-11 09:40:00,32.3,32.66,32.29,32.57,200047.0,25.388,25.6709,25.3801,25.6002,200047.0
2016-02-11 09:50:00,32.57,32.87,32.54,32.78,196015.0,25.6002,25.836,25.5766,25.7652,196015.0
2016-02-11 10:00:00,32.77,32.91,32.7,32.8,218562.0,25.7574,25.8674,25.7024,25.781,218562.0
2016-02-11 10:10:00,32.81,32.83,32.67,32.71,104112.0,25.7888,25.8045,25.6788,25.7102,104112.0
2016-02-11 10:20:00,32.7,32.74,32.55,32.56,132295.0,25.7024,25.7338,25.5845,25.5923,132295.0
2016-02-11 10:30:00,32.55,32.65,32.53,32.54,148696.0,25.5845,25.6631,25.5687,25.5766,148696.0
2016-02-11 10:40:00,32.54,32.72,32.51,32.66,214537.0,25.5766,25.7181,25.553,25.6709,214537.0
2016-02-11 10:50:00,32.66,32.69,32.59,32.64,137367.0,25.6709,25.6945,25.6159,25.6552,137367.0
2016-02-11 11:00:00,32.64,32.72,32.55,32.58,184056.0,25.6552,25.7181,25.5845,25.608,184056.0
2016-02-11 11:10:00,32.58,32.62,32.49,32.6,119022.0,25.608,25.6395,25.5373,25.6238,119022.0
2016-02-11 11:20:00,32.6,32.69,32.53,32.58,218165.0,25.6238,25.6945,25.5687,25.608,218165.0
2016-02-11 11:30:00,32.57,32.63,32.54,32.63,309210.0,25.6002,25.6473,25.5766,25.6473,309210.0
2016-02-11 11:40:00,32.63,32.68,32.54,32.57,147962.0,25.6473,25.6866,25.5766,25.6002,147962.0
2016-02-11 11:50:00,32.58,32.65,32.51,32.53,141041.0,25.608,25.6631,25.553,25.5687,141041.0
2016-02-11 12:00:00,32.53,32.67,32.48,32.57,99914.0,25.5687,25.6788,25.5294,25.6002,99914.0
2016-02-11 12:10:00,32.56,32.6,32.44,32.46,74149.0,25.5923,25.6238,25.498,25.5137,74149.0
2016-02-11 12:20:00,32.46,32.56,32.45,32.49,78393.0,25.5137,25.5923,25.5059,25.5373,78393.0
2016-02-11 12:30:00,32.48,32.5,32.44,32.49,63140.0,25.5294,25.5452,25.498,25.5373,63140.0
2016-02-11 12:40:00,32.49,32.53,32.45,32.52,148030.0,25.5373,25.5687,25.5059,25.5609,148030.0
2016-02-11 12:50:00,32.52,32.6,32.5,32.58,168434.0,25.5609,25.6238,25.5452,25.608,168434.0
2016-02-11 13:00:00,32.59,32.67,32.52,32.61,113753.0,25.6159,25.6788,25.5609,25.6316,113753.0
2016-02-11 13:10:00,32.59,32.66,32.57,32.65,108717.0,25.6159,25.6709,25.6002,25.6631,108717.0
2016-02-11 13:20:00,32.65,32.69,32.59,32.61,68001.0,25.6631,25.6945,25.6159,25.6316,68001.0
2016-02-11 13:30:00,32.6,32.7,32.58,32.6,216261.0,25.6238,25.7024,25.608,25.6238,216261.0
2016-02-11 13:40:00,32.59,32.59,32.53,32.56,79532.0,25.6159,25.6159,25.5687,25.5923,79532.0
2016-02-11 13:50:00,32.56,32.62,32.53,32.6,311450.0,25.5923,25.6395,25.5687,25.6238,311450.0
2016-02-11 14:00:00,32.59,32.63,32.52,32.62,376766.0,25.6159,25.6473,25.5609,25.6395,376766.0
2016-02-11 14:10:00,32.62,32.66,32.56,32.56,126859.0,25.6395,25.6709,25.5923,25.5923,126859.0
2016-02-11 14:20:00,32.56,32.63,32.55,32.58,337765.0,25.5923,25.6473,25.5845,25.608,337765.0
2016-02-11 14:30:00,32.58,32.77,32.45,32.77,380919.0,25.608,25.7574,25.5059,25.7574,380919.0
2016-02-11 14:40:00,32.76,32.97,32.67,32.94,244732.0,25.7495,25.9146,25.6788,25.891,244732.0
2016-02-11 14:50:00,32.93,33.04,32.82,32.85,336649.0,25.8831,25.9696,25.7967,25.8203,336649.0
2016-02-11 15:00:00,32.86,32.9,32.65,32.75,557150.0,25.8281,25.8596,25.6631,25.7417,557150.0
2016-02-11 15:10:00,32.75,32.88,32.7,32.7,238805.0,25.7417,25.8438,25.7024,25.7024,238805.0
2016-02-11 15:20:00,32.71,32.79,32.65,32.79,156905.0,25.7102,25.7731,25.6631,25.7731,156905.0
2016-02-11 15:30:00,32.78,32.95,32.72,32.94,341705.0,25.7652,25.8989,25.7181,25.891,341705.0
2016-02-11 15:40:00,32.94,32.98,32.81,32.85,376936.0,25.891,25.9224,25.7888,25.8203,376936.0
2016-02-11 15:50:00,32.85,32.9,32.73,32.74,1074344.0,25.8203,25.8596,25.7259,25.7338,1074344.0
2016-02-12 09:30:00,33.42,33.59,33.26,33.49,249867.0,26.2683,26.4019,26.1425,26.3233,249867.0
2016-02-12 09:40:00,33.48,33.51,33.18,33.23,115037.0,26.3154,26.339,26.0796,26.1189,115037.0
2016-02-12 09:50:00,33.24,33.24,33.06,33.12,158838.0,26.1268,26.1268,25.9853,26.0325,158838.0
2016-02-12 10:00:00,33.12,33.15,33.0,33.09,100973.0,26.0325,26.0561,25.9382,26.0089,100973.0
2016-02-12 10:10:00,33.09,33.21,33.06,33.21,112169.0,26.0089,26.1032,25.9853,26.1032,112169.0
2016-02-12 10:20:00,33.2,33.31,33.18,33.29,273244.0,26.0954,26.1818,26.0796,26.1661,273244.0
2016-02-12 10:30:00,33.29,33.34,33.27,33.3,174071.0,26.1661,26.2054,26.1504,26.174,174071.0
2016-02-12 10:40:00,33.29,33.29,33.15,33.21,73045.0,26.1661,26.1661,26.0561,26.1032,73045.0
2016-02-12 10:50:00,33.22,33.26,33.15,33.23,80042.0,26.1111,26.1425,26.0561,26.1189,80042.0
2016-02-12 11:00:00,33.23,33.42,33.23,33.35,165210.0,26.1189,26.2683,26.1189,26.2133,165210.0
2016-02-12 11:10:00,33.35,33.54,33.33,33.5,300820.0,26.2133,26.3626,26.1975,26.3312,300820.0
2016-02-12 11:20:00,33.5,33.62,33.48,33.56,278802.0,26.3312,26.4255,26.3154,26.3783,278802.0
2016-02-12 11:30:00,33.57,33.63,33.49,33.5,189020.0,26.3862,26.4333,26.3233,26.3312,189020.0
2016-02-12 11:40:00,33.5,33.64,33.47,33.63,137889.0,26.3312,26.4412,26.3076,26.4333,137889.0
2016-02-12 11:50:00,33.64,33.67,33.5,33.56,134216.0,26.4412,26.4648,26.3312,26.3783,134216.0
2016-02-12 12:00:00,33.57,33.62,33.53,33.58,133378.0,26.3862,26.4255,26.3547,26.394,133378.0
2016-02-12 12:10:00,33.58,33.66,33.56,33.66,157390.0,26.394,26.4569,26.3783,26.4569,157390.0
2016-02-12 12:20:00,33.66,33.73,33.64,33.67,105724.0,26.4569,26.5119,26.4412,26.4648,105724.0
2016-02-12 12:30:00,33.67,33.68,33.58,33.62,130041.0,26.4648,26.4726,26.394,26.4255,130041.0
2016-02-12 12:40:00,33.62,33.65,33.54,33.55,59667.0,26.4255,26.4491,26.3626,26.3705,59667.0
2016-02-12 12:50:00,33.55,33.59,33.52,33.53,61869.0,26.3705,26.4019,26.3469,26.3547,61869.0
2016-02-12 13:00:00,33.53,33.59,33.47,33.5,71037.0,26.3547,26.4019,26.3076,26.3312,71037.0
2016-02-12 13:10:00,33.5,33.53,33.34,33.35,99199.0,26.3312,26.3547,26.2054,26.2133,99199.0
2016-02-12 13:20:00,33.35,33.39,33.32,33.39,61460.0,26.2133,26.2447,26.1897,26.2447,61460.0
2016-02-12 13:30:00,33.39,33.44,33.34,33.43,99857.0,26.2447,26.284,26.2054,26.2761,99857.0
2016-02-12 13:40:00,33.43,33.58,33.4,33.54,252744.0,26.2761,26.394,26.2526,26.3626,252744.0
2016-02-12 13:50:00,33.54,33.55,33.41,33.42,78425.0,26.3626,26.3705,26.2604,26.2683,78425.0
2016-02-12 14:00:00,33.43,33.54,33.42,33.54,125751.0,26.2761,26.3626,26.2683,26.3626,125751.0
2016-02-12 14:10:00,33.54,33.58,33.46,33.54,526853.0,26.3626,26.394,26.2997,26.3626,526853.0
2016-02-12 14:20:00,33.54,33.81,33.51,33.7,839716.0,26.3626,26.5748,26.339,26.4884,839716.0
2016-02-12 14:30:00,33.7,33.85,33.65,33.79,387245.0,26.4884,26.6063,26.4491,26.5591,387245.0
2016-02-12 14:40:00,33.79,33.89,33.75,33.88,241430.0,26.5591,26.6377,26.5277,26.6298,241430.0
2016-02-12 14:50:00,33.87,33.94,33.83,33.89,214992.0,26.622,26.677,26.5905,26.6377,214992.0
2016-02-12 15:00:00,33.89,33.94,33.85,33.88,151799.0,26.6377,26.677,26.6063,26.6298,151799.0
2016-02-12 15:10:00,33.88,33.9,33.84,33.86,166108.0,26.6298,26.6456,26.5984,26.6141,166108.0
2016-02-12 15:20:00,33.86,33.87,33.72,33.82,298200.0,26.6141,26.622,26.5041,26.5827,298200.0
2016-02-12 15:30:00,33.81,33.81,33.68,33.69,201680.0,26.5748,26.5748,26.4726,26.4805,201680.0
2016-02-12 15:40:00,33.69,33.84,33.69,33.8,331368.0,26.4805,26.5984,26.4805,26.567,331368.0
2016-02-12 15:50:00,33.81,33.83,33.75,33.82,780342.0,26.5748,26.5905,26.5277,26.5827,780342.0
2016-02-16 09:30:00,34.46,34.61,34.24,34.36,223414.0,27.0857,27.2036,26.9128,27.0071,223414.0
2016-02-16 09:40:00,34.36,34.59,34.22,34.27,219847.0,27.0071,27.1879,26.8971,26.9364,219847.0
2016-02-16 09:50:00,34.27,34.44,34.18,34.41,207519.0,26.9364,27.07,26.8656,27.0464,207519.0
2016-02-16 10:00:00,34.4,34.55,34.31,34.38,315266.0,27.0386,27.1565,26.9678,27.0228,315266.0
2016-02-16 10:10:00,34.37,34.45,34.31,34.42,160234.0,27.015,27.0779,26.9678,27.0543,160234.0
2016-02-16 10:20:00,34.42,34.47,34.37,34.38,211345.0,27.0543,27.0936,27.015,27.0228,211345.0
2016-02-16 10:30:00,34.38,34.57,34.38,34.55,189788.0,27.0228,27.1722,27.0228,27.1565,189788.0
2016-02-16 10:40:00,34.55,34.64,34.49,34.61,262139.0,27.1565,27.2272,27.1093,27.2036,262139.0
2016-02-16 10:50:00,34.62,34.62,34.52,34.59,124726.0,27.2115,27.2115,27.1329,27.1879,124726.0
2016-02-16 11:00:00,34.59,34.64,34.47,34.51,128966.0,27.1879,27.2272,27.0936,27.125,128966.0
2016-02-16 11:10:00,34.51,34.6,34.46,34.6,89622.0,27.125,27.1958,27.0857,27.1958,89622.0
2016-02-16 11:20:00,34.61,34.62,34.47,34.5,186653.0,27.2036,27.2115,27.0936,27.1172,186653.0
2016-02-16 11:30:00,34.5,34.52,34.44,34.45,197325.0,27.1172,27.1329,27.07,27.0779,197325.0
2016-02-16 11:40:00,34.44,34.48,34.42,34.47,104877.0,27.07,27.1014,27.0543,27.0936,104877.0
2016-02-16 11:50:00,34.48,34.56,34.45,34.55,223463.0,27.1014,27.1643,27.0779,27.1565,223463.0
2016-02-16 12:00:00,34.55,34.67,34.54,34.62,183174.0,27.1565,27.2508,27.1486,27.2115,183174.0
2016-02-16 12:10:00,34.62,34.62,34.52,34.53,185706.0,27.2115,27.2115,27.1329,27.1407,185706.0
2016-02-16 12:20:00,34.53,34.63,34.52,34.62,106601.0,27.1407,27.2193,27.1329,27.2115,106601.0
2016-02-16 12:30:00,34.62,34.63,34.56,34.59,141690.0,27.2115,27.2193,27.1643,27.1879,141690.0
2016-02-16 12:40:00,34.59,34.64,34.55,34.6,106632.0,27.1879,27.2272,27.1565,27.1958,106632.0
2016-02-16 12:50:00,34.6,34.67,34.56,34.66,164928.0,27.1958,27.2508,27.1643,27.2429,164928.0
2016-02-16 13:00:00,34.66,34.7,34.65,34.68,206998.0,27.2429,27.2744,27.2351,27.2586,206998.0
2016-02-16 13:10:00,34.68,34.81,34.67,34.81,187862.0,27.2586,27.3608,27.2508,27.3608,187862.0
2016-02-16 13:20:00,34.8,34.81,34.73,34.75,182957.0,27.353,27.3608,27.2979,27.3137,182957.0
2016-02-16 13:30:00,34.75,34.83,34.74,34.77,151904.0,27.3137,27.3765,27.3058,27.3294,151904.0
2016-02-16 13:40:00,34.77,34.81,34.7,34.72,149716.0,27.3294,27.3608,27.2744,27.2901,149716.0
2016-02-16 13:50:00,34.71,34.75,34.69,34.71,143846.0,27.2822,27.3137,27.2665,27.2822,143846.0
2016-02-16 14:00:00,34.71,34.8,34.7,34.71,336287.0,27.2822,27.353,27.2744,27.2822,336287.0
2016-02-16 14:10:00,34.71,34.77,34.7,34.75,174127.0,27.2822,27.3294,27.2744,27.3137,174127.0
2016-02-16 14:20:00,34.76,34.76,34.69,34.75,153528.0,27.3215,27.3215,27.2665,27.3137,153528.0
2016-02-16 14:30:00,34.75,34.79,34.64,34.65,251438.0,27.3137,27.3451,27.2272,27.2351,251438.0
2016-02-16 14:40:00,34.65,34.67,34.59,34.6,82300.0,27.2351,27.2508,27.1879,27.1958,82300.0
2016-02-16 14:50:00,34.6,34.63,34.58,34.6,76703.0,27.1958,27.2193,27.18,27.1958,76703.0
2016-02-16 15:00:00,34.61,34.63,34.53,34.54,140413.0,27.2036,27.2193,27.1407,27.1486,140413.0
2016-02-16 15:10:00,34.54,34.67,34.53,34.63,135316.0,27.1486,27.2508,27.1407,27.2193,135316.0
2016-02-16 15:20:00,34.64,34.67,34.59,34.66,122803.0,27.2272,27.2508,27.1879,27.2429,122803.0
2016-02-16 15:30:00,34.66,34.66,34.52,34.54,184266.0,27.2429,27.2429,27.1329,27.1486,184266.0
2016-02-16 15:40:00,34.55,34.55,34.47,34.51,284933.0,27.1565,27.1565,27.0936,27.125,284933.0
2016-02-16 15:50:00,34.51,34.55,34.49,34.53,566110.0,27.125,27.1565,27.1093,27.1407,566110.0
2016-02-17 09:30:00,35.04,35.32,35.01,35.3,297756.0,27.5416,27.7617,27.518,27.746,297756.0
2016-02-17 09:40:00,35.3,35.34,35.06,35.14,190848.0,27.746,27.7774,27.5573,27.6202,190848.0
2016-02-17 09:50:00,35.14,35.3,35.1,35.24,229204.0,27.6202,27.746,27.5888,27.6988,229204.0
2016-02-17 10:00:00,35.24,35.34,35.21,35.24,328308.0,27.6988,27.7774,27.6752,27.6988,328308.0
2016-02-17 10:10:00,35.23,35.34,35.2,35.34,326232.0,27.6909,27.7774,27.6674,27.7774,326232.0
2016-02-17 10:20:00,35.35,35.35,35.17,35.21,196501.0,27.7853,27.7853,27.6438,27.6752,196501.0
2016-02-17 10:30:00,35.22,35.23,35.04,35.08,445515.0,27.6831,27.6909,27.5416,27.573,445515.0
2016-02-17 10:40:00,35.08,35.16,35.07,35.15,138141.0,27.573,27.6359,27.5652,27.6281,138141.0
2016-02-17 10:50:00,35.15,35.18,35.09,35.15,216553.0,27.6281,27.6516,27.5809,27.6281,216553.0
2016-02-17 11:00:00,35.14,35.2,35.13,35.15,235593.0,27.6202,27.6674,27.6123,27.6281,235593.0
2016-02-17 11:10:00,35.13,35.15,35.02,35.13,158148.0,27.6123,27.6281,27.5259,27.6123,158148.0
2016-02-17 11:20:00,35.13,35.16,35.06,35.11,140928.0,27.6123,27.6359,27.5573,27.5966,140928.0
2016-02-17 11:30:00,35.11,35.16,35.0,35.02,115928.0,27.5966,27.6359,27.5102,27.5259,115928.0
2016-02-17 11:40:00,35.02,35.05,34.94,35.02,106268.0,27.5259,27.5495,27.463,27.5259,106268.0
2016-02-17 11:50:00,35.02,35.04,34.97,35.01,160531.0,27.5259,27.5416,27.4866,27.518,160531.0
2016-02-17 12:00:00,35.0,35.02,34.94,34.94,174213.0,27.5102,27.5259,27.463,27.463,174213.0
2016-02-17 12:10:00,34.94,34.99,34.93,34.95,103377.0,27.463,27.5023,27.4551,27.4709,103377.0
2016-02-17 12:20:00,34.95,35.01,34.95,34.98,124213.0,27.4709,27.518,27.4709,27.4944,124213.0
2016-02-17 12:30:00,34.98,35.09,34.97,35.05,204177.0,27.4944,27.5809,27.4866,27.5495,204177.0
2016-02-17 12:40:00,35.05,35.1,35.04,35.06,77974.0,27.5495,27.5888,27.5416,27.5573,77974.0
2016-02-17 12:50:00,35.06,35.09,35.02,35.03,56989.0,27.5573,27.5809,27.5259,27.5337,56989.0
2016-02-17 13:00:00,35.03,35.06,34.98,35.06,65193.0,27.5337,27.5573,27.4944,27.5573,65193.0
2016-02-17 13:10:00,35.06,35.07,35.0,35.05,58157.0,27.5573,27.5652,27.5102,27.5495,58157.0
2016-02-17 13:20:00,35.05,35.07,34.98,35.06,93359.0,27.5495,27.5652,27.4944,27.5573,93359.0
2016-02-17 13:30:00,35.05,35.06,34.93,34.94,83091.0,27.5495,27.5573,27.4551,27.463,83091.0
2016-02-17 13:40:00,34.93,35.01,34.89,35.01,95064.0,27.4551,27.518,27.4237,27.518,95064.0
2016-02-17 13:50:00,35.01,35.04,34.98,35.02,91368.0,27.518,27.5416,27.4944,27.5259,91368.0
2016-02-17 14:00:00,35.02,35.07,34.94,35.05,135961.0,27.5259,27.5652,27.463,27.5495,135961.0
2016-02-17 14:10:00,35.06,35.16,35.04,35.13,103451.0,27.5573,27.6359,27.5416,27.6123,103451.0
2016-02-17 14:20:00,35.14,35.16,35.08,35.09,200750.0,27.6202,27.6359,27.573,27.5809,200750.0
2016-02-17 14:30:00,35.08,35.1,34.99,34.99,113724.0,27.573,27.5888,27.5023,27.5023,113724.0
2016-02-17 14:40:00,34.99,35.03,34.93,34.94,148591.0,27.5023,27.5337,27.4551,27.463,148591.0
2016-02-17 14:50:00,34.94,34.95,34.87,34.93,148411.0,27.463,27.4709,27.408,27.4551,148411.0
2016-02-17 15:00:00,34.93,34.96,34.91,34.93,235196.0,27.4551,27.4787,27.4394,27.4551,235196.0
2016-02-17 15:10:00,34.93,35.0,34.91,35.0,112879.0,27.4551,27.5102,27.4394,27.5102,112879.0
2016-02-17 15:20:00,35.0,35.01,34.89,34.95,112239.0,27.5102,27.518,27.4237,27.4709,112239.0
2016-02-17 15:30:00,34.94,34.96,34.86,34.96,165170.0,27.463,27.4787,27.4001,27.4787,165170.0
2016-02-17 15:40:00,34.97,34.98,34.89,34.95,265732.0,27.4866,27.4944,27.4237,27.4709,265732.0
2016-02-17 15:50:00,34.95,34.98,34.91,34.91,799469.0,27.4709,27.4944,27.4394,27.4394,799469.0
2016-02-18 09:30:00,34.96,35.11,34.84,34.86,230528.0,27.4787,27.5966,27.3844,27.4001,230528.0
2016-02-18 09:40:00,34.87,34.98,34.81,34.88,223285.0,27.408,27.4944,27.3608,27.4158,223285.0
2016-02-18 09:50:00,34.88,35.01,34.88,34.94,98729.0,27.4158,27.518,27.4158,27.463,98729.0
2016-02-18 10:00:00,34.93,34.96,34.8,34.82,141479.0,27.4551,27.4787,27.353,27.3687,141479.0
2016-02-18 10:10:00,34.83,34.87,34.78,34.83,149931.0,27.3765,27.408,27.3372,27.3765,149931.0
2016-02-18 10:20:00,34.83,34.83,34.74,34.79,204413.0,27.3765,27.3765,27.3058,27.3451,204413.0
2016-02-18 10:30:00,34.8,34.85,34.77,34.79,102820.0,27.353,27.3923,27.3294,27.3451,102820.0
2016-02-18 10:40:00,34.79,34.79,34.71,34.73,98228.0,27.3451,27.3451,27.2822,27.2979,98228.0
2016-02-18 10:50:00,34.73,34.75,34.64,34.69,174238.0,27.2979,27.3137,27.2272,27.2665,174238.0
2016-02-18 11:00:00,34.68,34.73,34.6,34.66,139550.0,27.2586,27.2979,27.1958,27.2429,139550.0
2016-02-18 11:10:00,34.66,34.69,34.5,34.51,160137.0,27.2429,27.2665,27.1172,27.125,160137.0
2016-02-18 11:20:00,34.5,34.5,34.43,34.48,203222.0,27.1172,27.1172,27.0621,27.1014,203222.0
2016-02-18 11:30:00,34.48,34.6,34.42,34.58,147219.0,27.1014,27.1958,27.0543,27.18,147219.0
2016-02-18 11:40:00,34.58,34.62,34.55,34.59,159744.0,27.18,27.2115,27.1565,27.1879,159744.0
2016-02-18 11:50:00,34.59,34.65,34.57,34.63,153607.0,27.1879,27.2351,27.1722,27.2193,153607.0
2016-02-18 12:00:00,34.64,34.64,34.49,34.5,93923.0,27.2272,27.2272,27.1093,27.1172,93923.0
2016-02-18 12:10:00,34.51,34.54,34.48,34.51,40057.0,27.125,27.1486,27.1014,27.125,40057.0
2016-02-18 12:20:00,34.52,34.62,34.5,34.55,70835.0,27.1329,27.2115,27.1172,27.1565,70835.0
2016-02-18 12:30:00,34.56,34.56,34.49,34.51,53595.0,27.1643,27.1643,27.1093,27.125,53595.0
2016-02-18 12:40:00,34.51,34.52,34.43,34.45,57321.0,27.125,27.1329,27.0621,27.0779,57321.0
2016-02-18 12:50:00,34.46,34.6,34.46,34.57,155539.0,27.0857,27.1958,27.0857,27.1722,155539.0
2016-02-18 13:00:00,34.58,34.66,34.57,34.65,105627.0,27.18,27.2429,27.1722,27.2351,105627.0
2016-02-18 13:10:00,34.65,34.66,34.56,34.58,75800.0,27.2351,27.2429,27.1643,27.18,75800.0
2016-02-18 13:20:00,34.58,34.58,34.54,34.56,97776.0,27.18,27.18,27.1486,27.1643,97776.0
2016-02-18 13:30:00,34.56,34.61,34.53,34.54,61507.0,27.1643,27.2036,27.1407,27.1486,61507.0
2016-02-18 13:40:00,34.53,34.54,34.47,34.48,142409.0,27.1407,27.1486,27.0936,27.1014,142409.0
2016-02-18 13:50:00,34.48,34.57,34.48,34.57,83106.0,27.1014,27.1722,27.1014,27.1722,83106.0
2016-02-18 14:00:00,34.57,34.61,34.54,34.58,121635.0,27.1722,27.2036,27.1486,27.18,121635.0
2016-02-18 14:10:00,34.58,34.61,34.56,34.61,118099.0,27.18,27.2036,27.1643,27.2036,118099.0
2016-02-18 14:20:00,34.61,34.64,34.58,34.59,134726.0,27.2036,27.2272,27.18,27.1879,134726.0
2016-02-18 14:30:00,34.59,34.66,34.59,34.64,208879.0,27.1879,27.2429,27.1879,27.2272,208879.0
2016-02-18 14:40:00,34.63,34.66,34.6,34.6,113016.0,27.2193,27.2429,27.1958,27.1958,113016.0
2016-02-18 14:50:00,34.61,34.64,34.58,34.6,128608.0,27.2036,27.2272,27.18,27.1958,128608.0
2016-02-18 15:00:00,34.61,34.63,34.59,34.62,198205.0,27.2036,27.2193,27.1879,27.2115,198205.0
2016-02-18 15:10:00,34.62,34.65,34.57,34.64,137883.0,27.2115,27.2351,27.1722,27.2272,137883.0
2016-02-18 15:20:00,34.64,34.64,34.55,34.61,84901.0,27.2272,27.2272,27.1565,27.2036,84901.0
2016-02-18 15:30:00,34.6,34.65,34.57,34.64,114288.0,27.1958,27.2351,27.1722,27.2272,114288.0
2016-02-18 15:40:00,34.64,34.64,34.53,34.56,246167.0,27.2272,27.2272,27.1407,27.1643,246167.0
2016-02-18 15:50:00,34.55,34.6,34.51,34.55,717119.0,27.1565,27.1958,27.125,27.1565,717119.0
2016-02-19 09:30:00,34.41,34.47,34.34,34.39,590713.0,27.0464,27.0936,26.9914,27.0307,590713.0
2016-02-19 09:40:00,34.38,34.51,34.35,34.36,263471.0,27.0228,27.125,26.9993,27.0071,263471.0
2016-02-19 09:50:00,34.36,34.47,34.33,34.4,202338.0,27.0071,27.0936,26.9835,27.0386,202338.0
2016-02-19 10:00:00,34.39,34.43,34.33,34.43,162254.0,27.0307,27.0621,26.9835,27.0621,162254.0
2016-02-19 10:10:00,34.43,34.53,34.4,34.53,223485.0,27.0621,27.1407,27.0386,27.1407,223485.0
2016-02-19 10:20:00,34.53,34.65,34.53,34.56,251916.0,27.1407,27.2351,27.1407,27.1643,251916.0
2016-02-19 10:30:00,34.56,34.68,34.55,34.58,237883.0,27.1643,27.2586,27.1565,27.18,237883.0
2016-02-19 10:40:00,34.58,34.6,34.52,34.6,158018.0,27.18,27.1958,27.1329,27.1958,158018.0
2016-02-19 10:50:00,34.6,34.63,34.56,34.57,243650.0,27.1958,27.2193,27.1643,27.1722,243650.0
2016-02-19 11:00:00,34.55,34.58,34.5,34.55,196273.0,27.1565,27.18,27.1172,27.1565,196273.0
2016-02-19 11:10:00,34.55,34.73,34.54,34.71,182216.0,27.1565,27.2979,27.1486,27.2822,182216.0
2016-02-19 11:20:00,34.72,34.97,34.72,34.97,518989.0,27.2901,27.4866,27.2901,27.4866,518989.0
2016-02-19 11:30:00,34.95,34.97,34.82,34.85,99243.0,27.4709,27.4866,27.3687,27.3923,99243.0
2016-02-19 11:40:00,34.85,34.94,34.84,34.91,172568.0,27.3923,27.463,27.3844,27.4394,172568.0
2016-02-19 11:50:00,34.92,34.94,34.85,34.91,119801.0,27.4473,27.463,27.3923,27.4394,119801.0
2016-02-19 12:00:00,34.9,34.97,34.9,34.95,132495.0,27.4316,27.4866,27.4316,27.4709,132495.0
2016-02-19 12:10:00,34.94,34.96,34.9,34.92,72585.0,27.463,27.4787,27.4316,27.4473,72585.0
2016-02-19 12:20:00,34.91,34.96,34.9,34.93,63835.0,27.4394,27.4787,27.4316,27.4551,63835.0
2016-02-19 12:30:00,34.93,35.0,34.91,35.0,50668.0,27.4551,27.5102,27.4394,27.5102,50668.0
2016-02-19 12:40:00,34.99,35.01,34.9,34.9,65450.0,27.5023,27.518,27.4316,27.4316,65450.0
2016-02-19 12:50:00,34.9,34.94,34.86,34.91,97584.0,27.4316,27.463,27.4001,27.4394,97584.0
2016-02-19 13:00:00,34.91,34.94,34.85,34.87,49371.0,27.4394,27.463,27.3923,27.408,49371.0
2016-02-19 13:10:00,34.87,34.93,34.87,34.91,40696.0,27.408,27.4551,27.408,27.4394,40696.0
2016-02-19 13:20:00,34.91,34.92,34.82,34.84,82030.0,27.4394,27.4473,27.3687,27.3844,82030.0
2016-02-19 13:30:00,34.85,34.88,34.83,34.86,54020.0,27.3923,27.4158,27.3765,27.4001,54020.0
2016-02-19 13:40:00,34.86,34.88,34.84,34.88,43584.0,27.4001,27.4158,27.3844,27.4158,43584.0
2016-02-19 13:50:00,34.89,34.93,34.87,34.89,125456.0,27.4237,27.4551,27.408,27.4237,125456.0
2016-02-19 14:00:00,34.88,34.92,34.85,34.91,72265.0,27.4158,27.4473,27.3923,27.4394,72265.0
2016-02-19 14:10:00,34.91,34.92,34.88,34.89,52600.0,27.4394,27.4473,27.4158,27.4237,52600.0
2016-02-19 14:20:00,34.9,34.92,34.87,34.9,348258.0,27.4316,27.4473,27.408,27.4316,348258.0
2016-02-19 14:30:00,34.89,34.9,34.83,34.85,108074.0,27.4237,27.4316,27.3765,27.3923,108074.0
2016-02-19 14:40:00,34.84,34.87,34.81,34.83,86995.0,27.3844,27.408,27.3608,27.3765,86995.0
2016-02-19 14:50:00,34.83,34.85,34.8,34.83,61093.0,27.3765,27.3923,27.353,27.3765,61093.0
2016-02-19 15:00:00,34.83,34.88,34.81,34.88,71477.0,27.3765,27.4158,27.3608,27.4158,71477.0
2016-02-19 15:10:00,34.87,34.92,34.86,34.9,125042.0,27.408,27.4473,27.4001,27.4316,125042.0
2016-02-19 15:20:00,34.9,34.95,34.89,34.94,136006.0,27.4316,27.4709,27.4237,27.463,136006.0
2016-02-19 15:30:00,34.93,34.97,34.9,34.97,148500.0,27.4551,27.4866,27.4316,27.4866,148500.0
2016-02-19 15:40:00,34.97,34.97,34.9,34.91,252013.0,27.4866,27.4866,27.4316,27.4394,252013.0
2016-02-19 15:50:00,34.92,34.94,34.88,34.93,476971.0,27.4473,27.463,27.4158,27.4551,476971.0
2016-02-22 09:30:00,35.35,35.69,35.31,35.61,277938.0,27.7853,28.0525,27.7538,27.9896,277938.0
2016-02-22 09:40:00,35.61,35.69,35.5,35.6,116950.0,27.9896,28.0525,27.9032,27.9818,116950.0
2016-02-22 09:50:00,35.6,35.6,35.41,35.48,178312.0,27.9818,27.9818,27.8324,27.8875,178312.0
2016-02-22 10:00:00,35.48,35.57,35.47,35.51,133240.0,27.8875,27.9582,27.8796,27.911,133240.0
2016-02-22 10:10:00,35.51,35.55,35.47,35.49,79380.0,27.911,27.9425,27.8796,27.8953,79380.0
2016-02-22 10:20:00,35.48,35.53,35.45,35.5,73101.0,27.8875,27.9268,27.8639,27.9032,73101.0
2016-02-22 10:30:00,35.5,35.53,35.46,35.48,77588.0,27.9032,27.9268,27.8717,27.8875,77588.0
2016-02-22 10:40:00,35.47,35.49,35.42,35.46,55815.0,27.8796,27.8953,27.8403,27.8717,55815.0
2016-02-22 10:50:00,35.46,35.47,35.34,35.35,48421.0,27.8717,27.8796,27.7774,27.7853,48421.0
2016-02-22 11:00:00,35.34,35.4,35.32,35.4,63857.0,27.7774,27.8246,27.7617,27.8246,63857.0
2016-02-22 11:10:00,35.4,35.41,35.32,35.37,91602.0,27.8246,27.8324,27.7617,27.801,91602.0
2016-02-22 11:20:00,35.36,35.47,35.32,35.44,65859.0,27.7931,27.8796,27.7617,27.856,65859.0
2016-02-22 11:30:00,35.45,35.46,35.39,35.43,57832.0,27.8639,27.8717,27.8167,27.8482,57832.0
2016-02-22 11:40:00,35.43,35.44,35.37,35.41,40550.0,27.8482,27.856,27.801,27.8324,40550.0
2016-02-22 11:50:00,35.41,35.43,35.37,35.4,36995.0,27.8324,27.8482,27.801,27.8246,36995.0
2016-02-22 12:00:00,35.4,35.45,35.38,35.39,51890.0,27.8246,27.8639,27.8089,27.8167,51890.0
2016-02-22 12:10:00,35.39,35.45,35.37,35.44,70185.0,27.8167,27.8639,27.801,27.856,70185.0
2016-02-22 12:20:00,35.42,35.42,35.36,35.38,37509.0,27.8403,27.8403,27.7931,27.8089,37509.0
2016-02-22 12:30:00,35.37,35.45,35.34,35.45,98516.0,27.801,27.8639,27.7774,27.8639,98516.0
2016-02-22 12:40:00,35.45,35.46,35.33,35.33,68438.0,27.8639,27.8717,27.7696,27.7696,68438.0
2016-02-22 12:50:00,35.34,35.36,35.26,35.26,36958.0,27.7774,27.7931,27.7145,27.7145,36958.0
2016-02-22 13:00:00,35.27,35.35,35.26,35.31,35572.0,27.7224,27.7853,27.7145,27.7538,35572.0
2016-02-22 13:10:00,35.31,35.36,35.3,35.32,34514.0,27.7538,27.7931,27.746,27.7617,34514.0
2016-02-22 13:20:00,35.33,35.36,35.31,35.33,66940.0,27.7696,27.7931,27.7538,27.7696,66940.0
2016-02-22 13:30:00,35.32,35.45,35.32,35.44,58701.0,27.7617,27.8639,27.7617,27.856,58701.0
2016-02-22 13:40:00,35.44,35.45,35.38,35.4,50795.0,27.856,27.8639,27.8089,27.8246,50795.0
2016-02-22 13:50:00,35.4,35.4,35.38,35.4,31820.0,27.8246,27.8246,27.8089,27.8246,31820.0
2016-02-22 14:00:00,35.39,35.4,35.35,35.35,45459.0,27.8167,27.8246,27.7853,27.7853,45459.0
2016-02-22 14:10:00,35.35,35.4,35.33,35.33,65203.0,27.7853,27.8246,27.7696,27.7696,65203.0
2016-02-22 14:20:00,35.33,35.39,35.32,35.35,120473.0,27.7696,27.8167,27.7617,27.7853,120473.0
2016-02-22 14:30:00,35.35,35.4,35.34,35.38,86699.0,27.7853,27.8246,27.7774,27.8089,86699.0
2016-02-22 14:40:00,35.38,35.39,35.34,35.36,71763.0,27.8089,27.8167,27.7774,27.7931,71763.0
2016-02-22 14:50:00,35.36,35.41,35.34,35.41,114965.0,27.7931,27.8324,27.7774,27.8324,114965.0
2016-02-22 15:00:00,35.42,35.43,35.34,35.36,86535.0,27.8403,27.8482,27.7774,27.7931,86535.0
2016-02-22 15:10:00,35.36,35.42,35.35,35.41,152486.0,27.7931,27.8403,27.7853,27.8324,152486.0
2016-02-22 15:20:00,35.4,35.48,35.4,35.44,90625.0,27.8246,27.8875,27.8246,27.856,90625.0
2016-02-22 15:30:00,35.44,35.47,35.42,35.42,171467.0,27.856,27.8796,27.8403,27.8403,171467.0
2016-02-22 15:40:00,35.42,35.48,35.4,35.41,290217.0,27.8403,27.8875,27.8246,27.8324,290217.0
2016-02-22 15:50:00,35.41,35.47,35.4,35.44,601066.0,27.8324,27.8796,27.8246,27.856,601066.0
2016-02-23 09:30:00,35.29,35.31,35.14,35.21,193486.0,27.7381,27.7538,27.6202,27.6752,193486.0
2016-02-23 09:40:00,35.21,35.3,35.13,35.16,258666.0,27.6752,27.746,27.6123,27.6359,258666.0
2016-02-23 09:50:00,35.17,35.27,35.16,35.22,73076.0,27.6438,27.7224,27.6359,27.6831,73076.0
2016-02-23 10:00:00,35.22,35.26,35.12,35.12,87206.0,27.6831,27.7145,27.6045,27.6045,87206.0
2016-02-23 10:10:00,35.12,35.12,34.83,34.84,163003.0,27.6045,27.6045,27.3765,27.3844,163003.0
2016-02-23 10:20:00,34.84,34.99,34.82,34.98,88336.0,27.3844,27.5023,27.3687,27.4944,88336.0
2016-02-23 10:30:00,34.98,35.03,34.93,34.98,74958.0,27.4944,27.5337,27.4551,27.4944,74958.0
2016-02-23 10:40:00,34.98,35.01,34.9,34.91,78534.0,27.4944,27.518,27.4316,27.4394,78534.0
2016-02-23 10:50:00,34.91,34.95,34.86,34.9,50670.0,27.4394,27.4709,27.4001,27.4316,50670.0
2016-02-23 11:00:00,34.89,34.92,34.82,34.83,81186.0,27.4237,27.4473,27.3687,27.3765,81186.0
2016-02-23 11:10:00,34.82,34.85,34.7,34.82,121389.0,27.3687,27.3923,27.2744,27.3687,121389.0
2016-02-23 11:20:00,34.82,34.85,34.77,34.82,58101.0,27.3687,27.3923,27.3294,27.3687,58101.0
2016-02-23 11:30:00,34.82,34.95,34.79,34.94,77990.0,27.3687,27.4709,27.3451,27.463,77990.0
2016-02-23 11:40:00,34.94,34.97,34.9,34.92,68988.0,27.463,27.4866,27.4316,27.4473,68988.0
2016-02-23 11:50:00,34.93,34.95,34.85,34.86,58946.0,27.4551,27.4709,27.3923,27.4001,58946.0
2016-02-23 12:00:00,34.86,34.89,34.78,34.78,56482.0,27.4001,27.4237,27.3372,27.3372,56482.0
2016-02-23 12:10:00,34.78,34.81,34.75,34.78,44755.0,27.3372,27.3608,27.3137,27.3372,44755.0
2016-02-23 12:20:00,34.77,34.86,34.76,34.86,105328.0,27.3294,27.4001,27.3215,27.4001,105328.0
2016-02-23 12:30:00,34.85,34.87,34.84,34.86,77122.0,27.3923,27.408,27.3844,27.4001,77122.0
2016-02-23 12:40:00,34.86,34.93,34.84,34.91,52591.0,27.4001,27.4551,27.3844,27.4394,52591.0
2016-02-23 12:50:00,34.91,34.92,34.86,34.92,43649.0,27.4394,27.4473,27.4001,27.4473,43649.0
2016-02-23 13:00:00,34.92,34.92,34.87,34.88,35158.0,27.4473,27.4473,27.408,27.4158,35158.0
2016-02-23 13:10:00,34.89,34.91,34.84,34.85,40359.0,27.4237,27.4394,27.3844,27.3923,40359.0
2016-02-23 13:20:00,34.85,34.89,34.8,34.88,53572.0,27.3923,27.4237,27.353,27.4158,53572.0
2016-02-23 13:30:00,34.89,34.89,34.81,34.84,40834.0,27.4237,27.4237,27.3608,27.3844,40834.0
2016-02-23 13:40:00,34.84,34.88,34.82,34.84,47219.0,27.3844,27.4158,27.3687,27.3844,47219.0
2016-02-23 13:50:00,34.84,34.89,34.82,34.89,63327.0,27.3844,27.4237,27.3687,27.4237,63327.0
2016-02-23 14:00:00,34.89,34.94,34.85,34.91,68616.0,27.4237,27.463,27.3923,27.4394,68616.0
2016-02-23 14:10:00,34.91,35.01,34.91,35.01,59796.0,27.4394,27.518,27.4394,27.518,59796.0
2016-02-23 14:20:00,35.01,35.02,34.97,34.98,36680.0,27.518,27.5259,27.4866,27.4944,36680.0
2016-02-23 14:30:00,34.97,35.02,34.96,35.0,58337.0,27.4866,27.5259,27.4787,27.5102,58337.0
2016-02-23 14:40:00,34.99,35.0,34.93,34.95,45818.0,27.5023,27.5102,27.4551,27.4709,45818.0
2016-02-23 14:50:00,34.94,34.99,34.91,34.97,138195.0,27.463,27.5023,27.4394,27.4866,138195.0
2016-02-23 15:00:00,34.97,35.0,34.93,34.98,411759.0,27.4866,27.5102,27.4551,27.4944,411759.0
2016-02-23 15:10:00,34.99,35.0,34.97,34.99,154022.0,27.5023,27.5102,27.4866,27.5023,154022.0
2016-02-23 15:20:00,34.99,35.02,34.98,35.0,114737.0,27.5023,27.5259,27.4944,27.5102,114737.0
2016-02-23 15:30:00,35.0,35.14,35.0,35.13,240859.0,27.5102,27.6202,27.5102,27.6123,240859.0
2016-02-23 15:40:00,35.14,35.16,35.11,35.16,378272.0,27.6202,27.6359,27.5966,27.6359,378272.0
2016-02-23 15:50:00,35.15,35.18,35.06,35.07,522568.0,27.6281,27.6516,27.5573,27.5652,522568.0
2016-02-24 09:30:00,34.29,34.57,34.01,34.04,193297.0,26.9521,27.1722,26.732,26.7556,193297.0
2016-02-24 09:40:00,34.02,34.19,33.96,34.04,153768.0,26.7399,26.8735,26.6927,26.7556,153768.0
2016-02-24 09:50:00,34.03,34.03,33.88,33.92,161984.0,26.7477,26.7477,26.6298,26.6613,161984.0
2016-02-24 10:00:00,33.91,34.01,33.82,34.01,166843.0,26.6534,26.732,26.5827,26.732,166843.0
2016-02-24 10:10:00,34.01,34.06,33.94,34.01,134500.0,26.732,26.7713,26.677,26.732,134500.0
2016-02-24 10:20:00,34.01,34.06,33.92,34.05,147559.0,26.732,26.7713,26.6613,26.7635,147559.0
2016-02-24 10:30:00,34.06,34.25,33.96,34.23,96972.0,26.7713,26.9207,26.6927,26.9049,96972.0
2016-02-24 10:40:00,34.23,34.28,34.16,34.21,79590.0,26.9049,26.9442,26.8499,26.8892,79590.0
2016-02-24 10:50:00,34.22,34.24,34.11,34.19,59656.0,26.8971,26.9128,26.8106,26.8735,59656.0
2016-02-24 11:00:00,34.2,34.22,34.11,34.16,156972.0,26.8814,26.8971,26.8106,26.8499,156972.0
2016-02-24 11:10:00,34.16,34.16,34.05,34.12,79720.0,26.8499,26.8499,26.7635,26.8185,79720.0
2016-02-24 11:20:00,34.12,34.22,34.09,34.19,92010.0,26.8185,26.8971,26.7949,26.8735,92010.0
2016-02-24 11:30:00,34.19,34.28,34.18,34.27,90427.0,26.8735,26.9442,26.8656,26.9364,90427.0
2016-02-24 11:40:00,34.27,34.41,34.26,34.37,162700.0,26.9364,27.0464,26.9285,27.015,162700.0
2016-02-24 11:50:00,34.38,34.44,34.35,34.36,91230.0,27.0228,27.07,26.9993,27.0071,91230.0
2016-02-24 12:00:00,34.36,34.47,34.35,34.45,76405.0,27.0071,27.0936,26.9993,27.0779,76405.0
2016-02-24 12:10:00,34.45,34.46,34.28,34.29,92480.0,27.0779,27.0857,26.9442,26.9521,92480.0
2016-02-24 12:20:00,34.3,34.33,34.26,34.26,62920.0,26.96,26.9835,26.9285,26.9285,62920.0
2016-02-24 12:30:00,34.26,34.27,34.16,34.19,80419.0,26.9285,26.9364,26.8499,26.8735,80419.0
2016-02-24 12:40:00,34.19,34.24,34.18,34.24,112637.0,26.8735,26.9128,26.8656,26.9128,112637.0
2016-02-24 12:50:00,34.23,34.28,34.22,34.25,63839.0,26.9049,26.9442,26.8971,26.9207,63839.0
2016-02-24 13:00:00,34.26,34.39,34.25,34.33,109162.0,26.9285,27.0307,26.9207,26.9835,109162.0
2016-02-24 13:10:00,34.34,34.34,34.23,34.25,99587.0,26.9914,26.9914,26.9049,26.9207,99587.0
2016-02-24 13:20:00,34.26,34.32,34.24,34.27,77140.0,26.9285,26.9757,26.9128,26.9364,77140.0
2016-02-24 13:30:00,34.27,34.28,34.23,34.26,137632.0,26.9364,26.9442,26.9049,26.9285,137632.0
2016-02-24 13:40:00,34.27,34.32,34.26,34.29,83446.0,26.9364,26.9757,26.9285,26.9521,83446.0
2016-02-24 13:50:00,34.3,34.35,34.29,34.3,60055.0,26.96,26.9993,26.9521,26.96,60055.0
2016-02-24 14:00:00,34.3,34.45,34.28,34.45,74866.0,26.96,27.0779,26.9442,27.0779,74866.0
2016-02-24 14:10:00,34.46,34.55,34.45,34.52,82919.0,27.0857,27.1565,27.0779,27.1329,82919.0
2016-02-24 14:20:00,34.52,34.67,34.52,34.62,96320.0,27.1329,27.2508,27.1329,27.2115,96320.0
2016-02-24 14:30:00,34.62,34.64,34.58,34.63,80159.0,27.2115,27.2272,27.18,27.2193,80159.0
2016-02-24 14:40:00,34.63,34.68,34.63,34.68,97666.0,27.2193,27.2586,27.2193,27.2586,97666.0
2016-02-24 14:50:00,34.68,34.68,34.6,34.61,72958.0,27.2586,27.2586,27.1958,27.2036,72958.0
2016-02-24 15:00:00,34.62,34.73,34.59,34.73,108449.0,27.2115,27.2979,27.1879,27.2979,108449.0
2016-02-24 15:10:00,34.73,34.84,34.72,34.81,161317.0,27.2979,27.3844,27.2901,27.3608,161317.0
2016-02-24 15:20:00,34.82,34.89,34.81,34.84,392943.0,27.3687,27.4237,27.3608,27.3844,392943.0
2016-02-24 15:30:00,34.85,34.85,34.76,34.8,290788.0,27.3923,27.3923,27.3215,27.353,290788.0
2016-02-24 15:40:00,34.8,34.81,34.68,34.71,302864.0,27.353,27.3608,27.2586,27.2822,302864.0
2016-02-24 15:50:00,34.7,34.79,34.7,34.76,349919.0,27.2744,27.3451,27.2744,27.3215,349919.0
2016-02-25 09:30:00,34.78,35.1,34.74,34.88,182245.0,27.3372,27.5888,27.3058,27.4158,182245.0
2016-02-25 09:40:00,34.89,34.92,34.71,34.77,58164.0,27.4237,27.4473,27.2822,27.3294,58164.0
2016-02-25 09:50:00,34.77,34.9,34.75,34.82,111000.0,27.3294,27.4316,27.3137,27.3687,111000.0
2016-02-25 10:00:00,34.81,34.81,34.62,34.66,77260.0,27.3608,27.3608,27.2115,27.2429,77260.0
2016-02-25 10:10:00,34.65,34.73,34.59,34.72,63644.0,27.2351,27.2979,27.1879,27.2901,63644.0
2016-02-25 10:20:00,34.71,34.87,34.68,34.87,111626.0,27.2822,27.408,27.2586,27.408,111626.0
2016-02-25 10:30:00,34.87,34.87,34.75,34.79,66483.0,27.408,27.408,27.3137,27.3451,66483.0
2016-02-25 10:40:00,34.79,34.91,34.75,34.77,363713.0,27.3451,27.4394,27.3137,27.3294,363713.0
2016-02-25 10:50:00,34.76,34.82,34.67,34.67,92430.0,27.3215,27.3687,27.2508,27.2508,92430.0
2016-02-25 11:00:00,34.66,34.68,34.61,34.67,50481.0,27.2429,27.2586,27.2036,27.2508,50481.0
2016-02-25 11:10:00,34.67,34.67,34.55,34.55,126213.0,27.2508,27.2508,27.1565,27.1565,126213.0
2016-02-25 11:20:00,34.55,34.7,34.52,34.66,194088.0,27.1565,27.2744,27.1329,27.2429,194088.0
2016-02-25 11:30:00,34.66,34.73,34.64,34.7,55326.0,27.2429,27.2979,27.2272,27.2744,55326.0
2016-02-25 11:40:00,34.69,34.71,34.63,34.66,64821.0,27.2665,27.2822,27.2193,27.2429,64821.0
2016-02-25 11:50:00,34.67,34.8,34.66,34.75,50483.0,27.2508,27.353,27.2429,27.3137,50483.0
2016-02-25 12:00:00,34.76,34.81,34.75,34.78,46195.0,27.3215,27.3608,27.3137,27.3372,46195.0
2016-02-25 12:10:00,34.78,34.84,34.76,34.77,68001.0,27.3372,27.3844,27.3215,27.3294,68001.0
2016-02-25 12:20:00,34.77,34.82,34.75,34.8,64318.0,27.3294,27.3687,27.3137,27.353,64318.0
2016-02-25 12:30:00,34.8,34.81,34.75,34.79,64766.0,27.353,27.3608,27.3137,27.3451,64766.0
2016-02-25 12:40:00,34.78,34.79,34.72,34.75,43568.0,27.3372,27.3451,27.2901,27.3137,43568.0
2016-02-25 12:50:00,34.76,34.8,34.73,34.73,58324.0,27.3215,27.353,27.2979,27.2979,58324.0
2016-02-25 13:00:00,34.73,34.82,34.71,34.81,52456.0,27.2979,27.3687,27.2822,27.3608,52456.0
2016-02-25 13:10:00,34.82,34.89,34.79,34.89,363920.0,27.3687,27.4237,27.3451,27.4237,363920.0
2016-02-25 13:20:00,34.89,34.98,34.88,34.97,50893.0,27.4237,27.4944,27.4158,27.4866,50893.0
2016-02-25 13:30:00,34.97,35.0,34.94,34.97,52954.0,27.4866,27.5102,27.463,27.4866,52954.0
2016-02-25 13:40:00,34.98,35.07,34.98,35.06,50013.0,27.4944,27.5652,27.4944,27.5573,50013.0
2016-02-25 13:50:00,35.06,35.15,35.05,35.12,68891.0,27.5573,27.6281,27.5495,27.6045,68891.0
2016-02-25 14:00:00,35.12,35.13,35.1,35.12,66573.0,27.6045,27.6123,27.5888,27.6045,66573.0
2016-02-25 14:10:00,35.12,35.28,35.11,35.25,170168.0,27.6045,27.7302,27.5966,27.7067,170168.0
2016-02-25 14:20:00,35.26,35.27,35.15,35.15,125771.0,27.7145,27.7224,27.6281,27.6281,125771.0
2016-02-25 14:30:00,35.16,35.17,35.11,35.16,64037.0,27.6359,27.6438,27.5966,27.6359,64037.0
2016-02-25 14:40:00,35.16,35.19,35.14,35.14,37017.0,27.6359,27.6595,27.6202,27.6202,37017.0
2016-02-25 14:50:00,35.15,35.15,35.07,35.11,48341.0,27.6281,27.6281,27.5652,27.5966,48341.0
2016-02-25 15:00:00,35.11,35.21,35.09,35.21,92063.0,27.5966,27.6752,27.5809,27.6752,92063.0
2016-02-25 15:10:00,35.21,35.25,35.19,35.19,100635.0,27.6752,27.7067,27.6595,27.6595,100635.0
2016-02-25 15:20:00,35.2,35.21,35.15,35.17,93638.0,27.6674,27.6752,27.6281,27.6438,93638.0
2016-02-25 15:30:00,35.17,35.22,35.15,35.2,146371.0,27.6438,27.6831,27.6281,27.6674,146371.0
2016-02-25 15:40:00,35.19,35.33,35.18,35.29,234299.0,27.6595,27.7696,27.6516,27.7381,234299.0
2016-02-25 15:50:00,35.29,35.35,35.28,35.34,351185.0,27.7381,27.7853,27.7302,27.7774,351185.0
2016-02-26 09:30:00,35.59,35.91,35.59,35.8,378123.0,27.9739,28.2254,27.9739,28.139,378123.0
2016-02-26 09:40:00,35.79,35.82,35.58,35.6,142121.0,28.1311,28.1547,27.9661,27.9818,142121.0
2016-02-26 09:50:00,35.61,35.84,35.58,35.69,256725.0,27.9896,28.1704,27.9661,28.0525,256725.0
2016-02-26 10:00:00,35.69,35.73,35.61,35.63,159077.0,28.0525,28.084,27.9896,28.0054,159077.0
2016-02-26 10:10:00,35.62,35.76,35.6,35.74,187551.0,27.9975,28.1075,27.9818,28.0918,187551.0
2016-02-26 10:20:00,35.75,35.78,35.7,35.77,178475.0,28.0997,28.1233,28.0604,28.1154,178475.0
2016-02-26 10:30:00,35.77,35.99,35.76,35.99,133752.0,28.1154,28.2883,28.1075,28.2883,133752.0
2016-02-26 10:40:00,35.98,36.08,35.94,36.07,138618.0,28.2805,28.3591,28.249,28.3512,138618.0
2016-02-26 10:50:00,36.06,36.26,36.06,36.26,137848.0,28.3433,28.5005,28.3433,28.5005,137848.0
2016-02-26 11:00:00,36.26,36.32,36.22,36.27,141971.0,28.5005,28.5477,28.4691,28.5084,141971.0
2016-02-26 11:10:00,36.26,36.28,36.2,36.21,114554.0,28.5005,28.5163,28.4534,28.4612,114554.0
2016-02-26 11:20:00,36.21,36.21,36.03,36.03,113806.0,28.4612,28.4612,28.3198,28.3198,113806.0
2016-02-26 11:30:00,36.03,36.12,36.02,36.07,111485.0,28.3198,28.3905,28.3119,28.3512,111485.0
2016-02-26 11:40:00,36.06,36.27,36.03,36.26,107456.0,28.3433,28.5084,28.3198,28.5005,107456.0
2016-02-26 11:50:00,36.26,36.34,36.2,36.31,113351.0,28.5005,28.5634,28.4534,28.5398,113351.0
2016-02-26 12:00:00,36.31,36.31,36.14,36.22,117346.0,28.5398,28.5398,28.4062,28.4691,117346.0
2016-02-26 12:10:00,36.22,36.29,36.18,36.26,100203.0,28.4691,28.5241,28.4377,28.5005,100203.0
2016-02-26 12:20:00,36.25,36.29,36.2,36.24,66227.0,28.4927,28.5241,28.4534,28.4848,66227.0
2016-02-26 12:30:00,36.24,36.28,36.2,36.25,102392.0,28.4848,28.5163,28.4534,28.4927,102392.0
2016-02-26 12:40:00,36.24,36.31,36.22,36.28,120839.0,28.4848,28.5398,28.4691,28.5163,120839.0
2016-02-26 12:50:00,36.28,36.4,36.27,36.32,92017.0,28.5163,28.6106,28.5084,28.5477,92017.0
2016-02-26 13:00:00,36.32,36.37,36.29,36.34,97998.0,28.5477,28.587,28.5241,28.5634,97998.0
2016-02-26 13:10:00,36.34,36.34,36.26,36.3,172390.0,28.5634,28.5634,28.5005,28.532,172390.0
2016-02-26 13:20:00,36.3,36.33,36.25,36.27,127716.0,28.532,28.5556,28.4927,28.5084,127716.0
2016-02-26 13:30:00,36.27,36.32,36.24,36.27,136340.0,28.5084,28.5477,28.4848,28.5084,136340.0
2016-02-26 13:40:00,36.27,36.31,36.21,36.21,142190.0,28.5084,28.5398,28.4612,28.4612,142190.0
2016-02-26 13:50:00,36.21,36.22,36.13,36.18,124232.0,28.4612,28.4691,28.3984,28.4377,124232.0
2016-02-26 14:00:00,36.18,36.24,36.15,36.15,151408.0,28.4377,28.4848,28.4141,28.4141,151408.0
2016-02-26 14:10:00,36.15,36.17,36.11,36.14,89473.0,28.4141,28.4298,28.3826,28.4062,89473.0
2016-02-26 14:20:00,36.13,36.18,36.09,36.15,111676.0,28.3984,28.4377,28.3669,28.4141,111676.0
2016-02-26 14:30:00,36.15,36.19,36.01,36.01,123240.0,28.4141,28.4455,28.304,28.304,123240.0
2016-02-26 14:40:00,36.01,36.12,36.0,36.11,233902.0,28.304,28.3905,28.2962,28.3826,233902.0
2016-02-26 14:50:00,36.12,36.12,36.03,36.04,104153.0,28.3905,28.3905,28.3198,28.3276,104153.0
2016-02-26 15:00:00,36.04,36.18,36.03,36.16,157734.0,28.3276,28.4377,28.3198,28.4219,157734.0
2016-02-26 15:10:00,36.17,36.21,36.16,36.19,141877.0,28.4298,28.4612,28.4219,28.4455,141877.0
2016-02-26 15:20:00,36.19,36.2,36.07,36.09,136310.0,28.4455,28.4534,28.3512,28.3669,136310.0
2016-02-26 15:30:00,36.09,36.16,36.08,36.1,148366.0,28.3669,28.4219,28.3591,28.3748,148366.0
2016-02-26 15:40:00,36.11,36.21,36.1,36.19,225819.0,28.3826,28.4612,28.3748,28.4455,225819.0
2016-02-26 15:50:00,36.2,36.21,36.1,36.11,495755.0,28.4534,28.4612,28.3748,28.3826,495755.0
2016-02-29 09:30:00,35.94,36.06,35.73,35.82,245764.0,28.249,28.3433,28.084,28.1547,245764.0
2016-02-29 09:40:00,35.83,35.9,35.64,35.74,129285.0,28.1626,28.2176,28.0132,28.0918,129285.0
2016-02-29 09:50:00,35.74,35.9,35.74,35.8,119839.0,28.0918,28.2176,28.0918,28.139,119839.0
2016-02-29 10:00:00,35.8,35.8,35.68,35.7,206273.0,28.139,28.139,28.0447,28.0604,206273.0
2016-02-29 10:10:00,35.69,35.84,35.67,35.81,456141.0,28.0525,28.1704,28.0368,28.1468,456141.0
2016-02-29 10:20:00,35.82,35.91,35.71,35.73,311081.0,28.1547,28.2254,28.0682,28.084,311081.0
2016-02-29 10:30:00,35.73,35.75,35.6,35.65,86370.0,28.084,28.0997,27.9818,28.0211,86370.0
2016-02-29 10:40:00,35.65,35.66,35.56,35.57,89254.0,28.0211,28.0289,27.9503,27.9582,89254.0
2016-02-29 10:50:00,35.58,35.67,35.54,35.65,140526.0,27.9661,28.0368,27.9346,28.0211,140526.0
2016-02-29 11:00:00,35.67,35.72,35.64,35.7,78275.0,28.0368,28.0761,28.0132,28.0604,78275.0
2016-02-29 11:10:00,35.7,35.85,35.7,35.84,138720.0,28.0604,28.1783,28.0604,28.1704,138720.0
2016-02-29 11:20:00,35.84,35.96,35.82,35.82,144531.0,28.1704,28.2647,28.1547,28.1547,144531.0
2016-02-29 11:30:00,35.82,36.09,35.81,36.09,225303.0,28.1547,28.3669,28.1468,28.3669,225303.0
2016-02-29 11:40:00,36.08,36.1,35.92,35.95,78482.0,28.3591,28.3748,28.2333,28.2569,78482.0
2016-02-29 11:50:00,35.95,35.98,35.89,35.92,62618.0,28.2569,28.2805,28.2097,28.2333,62618.0
2016-02-29 12:00:00,35.93,35.94,35.85,35.87,56408.0,28.2412,28.249,28.1783,28.194,56408.0
2016-02-29 12:10:00,35.88,35.96,35.88,35.94,46983.0,28.2019,28.2647,28.2019,28.249,46983.0
2016-02-29 12:20:00,35.95,35.96,35.86,35.88,64373.0,28.2569,28.2647,28.1861,28.2019,64373.0
2016-02-29 12:30:00,35.89,35.96,35.87,35.92,67549.0,28.2097,28.2647,28.194,28.2333,67549.0
2016-02-29 12:40:00,35.93,35.96,35.86,35.88,41204.0,28.2412,28.2647,28.1861,28.2019,41204.0
2016-02-29 12:50:00,35.87,35.97,35.87,35.96,48793.0,28.194,28.2726,28.194,28.2647,48793.0
2016-02-29 13:00:00,35.96,36.0,35.94,35.95,54427.0,28.2647,28.2962,28.249,28.2569,54427.0
2016-02-29 13:10:00,35.95,35.97,35.91,35.93,42637.0,28.2569,28.2726,28.2254,28.2412,42637.0
2016-02-29 13:20:00,35.93,35.95,35.88,35.89,52520.0,28.2412,28.2569,28.2019,28.2097,52520.0
2016-02-29 13:30:00,35.89,35.9,35.86,35.89,32799.0,28.2097,28.2176,28.1861,28.2097,32799.0
2016-02-29 13:40:00,35.89,35.89,35.83,35.89,36901.0,28.2097,28.2097,28.1626,28.2097,36901.0
2016-02-29 13:50:00,35.88,35.92,35.87,35.91,42885.0,28.2019,28.2333,28.194,28.2254,42885.0
2016-02-29 14:00:00,35.9,35.92,35.84,35.87,78525.0,28.2176,28.2333,28.1704,28.194,78525.0
2016-02-29 14:10:00,35.86,35.87,35.8,35.81,49489.0,28.1861,28.194,28.139,28.1468,49489.0
2016-02-29 14:20:00,35.8,35.82,35.73,35.81,140789.0,28.139,28.1547,28.084,28.1468,140789.0
2016-02-29 14:30:00,35.8,35.82,35.76,35.79,123972.0,28.139,28.1547,28.1075,28.1311,123972.0
2016-02-29 14:40:00,35.79,35.8,35.69,35.71,108871.0,28.1311,28.139,28.0525,28.0682,108871.0
2016-02-29 14:50:00,35.71,35.74,35.61,35.64,106903.0,28.0682,28.0918,27.9896,28.0132,106903.0
2016-02-29 15:00:00,35.63,35.63,35.48,35.51,141502.0,28.0054,28.0054,27.8875,27.911,141502.0
2016-02-29 15:10:00,35.5,35.53,35.46,35.47,173360.0,27.9032,27.9268,27.8717,27.8796,173360.0
2016-02-29 15:20:00,35.48,35.55,35.46,35.52,153736.0,27.8875,27.9425,27.8717,27.9189,153736.0
2016-02-29 15:30:00,35.52,35.56,35.47,35.53,212358.0,27.9189,27.9503,27.8796,27.9268,212358.0
2016-02-29 15:40:00,35.53,35.54,35.47,35.53,340906.0,27.9268,27.9346,27.8796,27.9268,340906.0
2016-02-29 15:50:00,35.53,35.54,35.38,35.39,593677.0,27.9268,27.9346,27.8089,27.8167,593677.0
2016-03-01 09:30:00,35.61,35.96,35.59,35.82,214163.0,27.9896,28.2647,27.9739,28.1547,214163.0
2016-03-01 09:40:00,35.81,35.9,35.76,35.86,59531.0,28.1468,28.2176,28.1075,28.1861,59531.0
2016-03-01 09:50:00,35.86,36.01,35.81,35.97,207369.0,28.1861,28.304,28.1468,28.2726,207369.0
2016-03-01 10:00:00,35.97,36.25,35.97,36.13,193104.0,28.2726,28.4927,28.2726,28.3984,193104.0
2016-03-01 10:10:00,36.13,36.17,35.98,36.0,91593.0,28.3984,28.4298,28.2805,28.2962,91593.0
2016-03-01 10:20:00,36.0,36.34,36.0,36.34,126627.0,28.2962,28.5634,28.2962,28.5634,126627.0
2016-03-01 10:30:00,36.35,36.46,36.3,36.39,99451.0,28.5713,28.6577,28.532,28.6027,99451.0
2016-03-01 10:40:00,36.39,36.42,36.29,36.29,100647.0,28.6027,28.6263,28.5241,28.5241,100647.0
2016-03-01 10:50:00,36.29,36.3,36.2,36.2,111384.0,28.5241,28.532,28.4534,28.4534,111384.0
2016-03-01 11:00:00,36.2,36.31,36.2,36.23,156172.0,28.4534,28.5398,28.4534,28.477,156172.0
2016-03-01 11:10:00,36.23,36.33,36.21,36.32,170378.0,28.477,28.5556,28.4612,28.5477,170378.0
2016-03-01 11:20:00,36.33,36.48,36.33,36.47,104424.0,28.5556,28.6735,28.5556,28.6656,104424.0
2016-03-01 11:30:00,36.48,36.5,36.41,36.49,86830.0,28.6735,28.6892,28.6184,28.6813,86830.0
2016-03-01 11:40:00,36.49,36.54,36.44,36.54,67634.0,28.6813,28.7206,28.642,28.7206,67634.0
2016-03-01 11:50:00,36.55,36.62,36.51,36.58,72910.0,28.7285,28.7835,28.697,28.7521,72910.0
2016-03-01 12:00:00,36.59,36.69,36.57,36.65,115347.0,28.7599,28.8385,28.7442,28.8071,115347.0
2016-03-01 12:10:00,36.66,36.69,36.59,36.64,133024.0,28.8149,28.8385,28.7599,28.7992,133024.0
2016-03-01 12:20:00,36.63,36.64,36.55,36.59,103470.0,28.7914,28.7992,28.7285,28.7599,103470.0
2016-03-01 12:30:00,36.59,36.65,36.55,36.55,158449.0,28.7599,28.8071,28.7285,28.7285,158449.0
2016-03-01 12:40:00,36.56,36.68,36.56,36.63,111707.0,28.7363,28.8307,28.7363,28.7914,111707.0
2016-03-01 12:50:00,36.63,36.74,36.62,36.74,103590.0,28.7914,28.8778,28.7835,28.8778,103590.0
2016-03-01 13:00:00,36.73,36.78,36.66,36.75,199815.0,28.87,28.9093,28.8149,28.8857,199815.0
2016-03-01 13:10:00,36.74,36.78,36.69,36.75,97404.0,28.8778,28.9093,28.8385,28.8857,97404.0
2016-03-01 13:20:00,36.75,36.81,36.74,36.76,100017.0,28.8857,28.9328,28.8778,28.8935,100017.0
2016-03-01 13:30:00,36.76,36.8,36.74,36.77,105681.0,28.8935,28.925,28.8778,28.9014,105681.0
2016-03-01 13:40:00,36.76,36.8,36.73,36.76,76594.0,28.8935,28.925,28.87,28.8935,76594.0
2016-03-01 13:50:00,36.75,36.75,36.67,36.72,153824.0,28.8857,28.8857,28.8228,28.8621,153824.0
2016-03-01 14:00:00,36.72,36.74,36.67,36.72,137858.0,28.8621,28.8778,28.8228,28.8621,137858.0
2016-03-01 14:10:00,36.72,36.75,36.65,36.65,84367.0,28.8621,28.8857,28.8071,28.8071,84367.0
2016-03-01 14:20:00,36.66,36.66,36.58,36.64,95471.0,28.8149,28.8149,28.7521,28.7992,95471.0
2016-03-01 14:30:00,36.64,36.7,36.63,36.65,96466.0,28.7992,28.8464,28.7914,28.8071,96466.0
2016-03-01 14:40:00,36.65,36.75,36.65,36.72,80930.0,28.8071,28.8857,28.8071,28.8621,80930.0
2016-03-01 14:50:00,36.73,36.82,36.73,36.8,95938.0,28.87,28.9407,28.87,28.925,95938.0
2016-03-01 15:00:00,36.8,36.83,36.77,36.8,97245.0,28.925,28.9486,28.9014,28.925,97245.0
2016-03-01 15:10:00,36.8,36.82,36.75,36.78,188616.0,28.925,28.9407,28.8857,28.9093,188616.0
2016-03-01 15:20:00,36.78,36.78,36.68,36.69,205445.0,28.9093,28.9093,28.8307,28.8385,205445.0
2016-03-01 15:30:00,36.69,36.72,36.64,36.64,635343.0,28.8385,28.8621,28.7992,28.7992,635343.0
2016-03-01 15:40:00,36.64,36.74,36.63,36.66,264312.0,28.7992,28.8778,28.7914,28.8149,264312.0
2016-03-01 15:50:00,36.66,36.79,36.65,36.79,622568.0,28.8149,28.9171,28.8071,28.9171,622568.0
2016-03-02 09:30:00,36.69,37.02,36.69,36.92,196568.0,28.8385,29.0979,28.8385,29.0193,196568.0
2016-03-02 09:40:00,36.92,37.06,36.91,36.92,428718.0,29.0193,29.1293,29.0114,29.0193,428718.0
2016-03-02 09:50:00,36.92,36.95,36.8,36.93,232610.0,29.0193,29.0429,28.925,29.0272,232610.0
2016-03-02 10:00:00,36.93,37.12,36.87,37.11,167900.0,29.0272,29.1765,28.98,29.1686,167900.0
2016-03-02 10:10:00,37.12,37.19,37.05,37.06,146771.0,29.1765,29.2315,29.1215,29.1293,146771.0
2016-03-02 10:20:00,37.07,37.07,37.0,37.04,76114.0,29.1372,29.1372,29.0822,29.1136,76114.0
2016-03-02 10:30:00,37.03,37.06,36.91,36.95,156743.0,29.1058,29.1293,29.0114,29.0429,156743.0
2016-03-02 10:40:00,36.95,37.0,36.87,37.0,136324.0,29.0429,29.0822,28.98,29.0822,136324.0
2016-03-02 10:50:00,36.99,37.16,36.94,37.13,137734.0,29.0743,29.2079,29.035,29.1844,137734.0
2016-03-02 11:00:00,37.12,37.17,37.08,37.13,200718.0,29.1765,29.2158,29.1451,29.1844,200718.0
2016-03-02 11:10:00,37.12,37.23,37.12,37.2,189942.0,29.1765,29.263,29.1765,29.2394,189942.0
2016-03-02 11:20:00,37.2,37.38,37.14,37.37,209493.0,29.2394,29.3809,29.1922,29.373,209493.0
2016-03-02 11:30:00,37.37,37.42,37.2,37.28,191463.0,29.373,29.4123,29.2394,29.3023,191463.0
2016-03-02 11:40:00,37.27,37.27,37.2,37.24,147274.0,29.2944,29.2944,29.2394,29.2708,147274.0
2016-03-02 11:50:00,37.23,37.28,37.17,37.18,107063.0,29.263,29.3023,29.2158,29.2237,107063.0
2016-03-02 12:00:00,37.17,37.19,37.1,37.13,288286.0,29.2158,29.2315,29.1608,29.1844,288286.0
2016-03-02 12:10:00,37.13,37.16,37.1,37.14,61429.0,29.1844,29.2079,29.1608,29.1922,61429.0
2016-03-02 12:20:00,37.15,37.22,37.14,37.2,83722.0,29.2001,29.2551,29.1922,29.2394,83722.0
2016-03-02 12:30:00,37.21,37.27,37.19,37.25,71216.0,29.2472,29.2944,29.2315,29.2787,71216.0
2016-03-02 12:40:00,37.25,37.28,37.22,37.24,54662.0,29.2787,29.3023,29.2551,29.2708,54662.0
2016-03-02 12:50:00,37.25,37.31,37.22,37.3,97251.0,29.2787,29.3258,29.2551,29.318,97251.0
2016-03-02 13:00:00,37.3,37.35,37.3,37.33,115209.0,29.318,29.3573,29.318,29.3416,115209.0
2016-03-02 13:10:00,37.34,37.38,37.31,37.38,105859.0,29.3494,29.3809,29.3258,29.3809,105859.0
2016-03-02 13:20:00,37.38,37.44,37.34,37.37,144239.0,29.3809,29.428,29.3494,29.373,144239.0
2016-03-02 13:30:00,37.36,37.41,37.34,37.36,91014.0,29.3651,29.4044,29.3494,29.3651,91014.0
2016-03-02 13:40:00,37.36,37.38,37.33,37.37,47838.0,29.3651,29.3809,29.3416,29.373,47838.0
2016-03-02 13:50:00,37.38,37.38,37.21,37.21,101900.0,29.3809,29.3809,29.2472,29.2472,101900.0
2016-03-02 14:00:00,37.22,37.27,37.16,37.19,116620.0,29.2551,29.2944,29.2079,29.2315,116620.0
2016-03-02 14:10:00,37.19,37.2,37.13,37.16,85070.0,29.2315,29.2394,29.1844,29.2079,85070.0
2016-03-02 14:20:00,37.16,37.29,37.14,37.26,83705.0,29.2079,29.3101,29.1922,29.2865,83705.0
2016-03-02 14:30:00,37.26,37.36,37.25,37.36,98816.0,29.2865,29.3651,29.2787,29.3651,98816.0
2016-03-02 14:40:00,37.35,37.4,37.31,37.36,74659.0,29.3573,29.3966,29.3258,29.3651,74659.0
2016-03-02 14:50:00,37.37,37.38,37.29,37.33,108264.0,29.373,29.3809,29.3101,29.3416,108264.0
2016-03-02 15:00:00,37.32,37.33,37.28,37.32,99419.0,29.3337,29.3416,29.3023,29.3337,99419.0
2016-03-02 15:10:00,37.32,37.4,37.31,37.33,117165.0,29.3337,29.3966,29.3258,29.3416,117165.0
2016-03-02 15:20:00,37.33,37.38,37.27,37.3,208785.0,29.3416,29.3809,29.2944,29.318,208785.0
2016-03-02 15:30:00,37.29,37.38,37.25,37.34,180577.0,29.3101,29.3809,29.2787,29.3494,180577.0
2016-03-02 15:40:00,37.34,37.38,37.32,37.34,190916.0,29.3494,29.3809,29.3337,29.3494,190916.0
2016-03-02 15:50:00,37.34,37.44,37.31,37.44,365465.0,29.3494,29.428,29.3258,29.428,365465.0
2016-03-03 09:30:00,37.37,37.41,37.24,37.33,221507.0,29.373,29.4044,29.2708,29.3416,221507.0
2016-03-03 09:40:00,37.33,37.39,37.2,37.33,131480.0,29.3416,29.3887,29.2394,29.3416,131480.0
2016-03-03 09:50:00,37.33,37.35,37.27,37.29,107110.0,29.3416,29.3573,29.2944,29.3101,107110.0
2016-03-03 10:00:00,37.3,37.51,37.28,37.48,147807.0,29.318,29.483,29.3023,29.4595,147807.0
2016-03-03 10:10:00,37.48,37.53,37.33,37.39,215850.0,29.4595,29.4988,29.3416,29.3887,215850.0
2016-03-03 10:20:00,37.4,37.51,37.37,37.51,97251.0,29.3966,29.483,29.373,29.483,97251.0
2016-03-03 10:30:00,37.51,37.56,37.5,37.54,92709.0,29.483,29.5223,29.4752,29.5066,92709.0
2016-03-03 10:40:00,37.54,37.55,37.46,37.5,92327.0,29.5066,29.5145,29.4437,29.4752,92327.0
2016-03-03 10:50:00,37.49,37.6,37.49,37.55,133455.0,29.4673,29.5538,29.4673,29.5145,133455.0
2016-03-03 11:00:00,37.55,37.6,37.5,37.59,120971.0,29.5145,29.5538,29.4752,29.5459,120971.0
2016-03-03 11:10:00,37.6,37.61,37.54,37.55,287847.0,29.5538,29.5616,29.5066,29.5145,287847.0
2016-03-03 11:20:00,37.54,37.54,37.4,37.42,93445.0,29.5066,29.5066,29.3966,29.4123,93445.0
2016-03-03 11:30:00,37.41,37.43,37.38,37.43,124421.0,29.4044,29.4202,29.3809,29.4202,124421.0
2016-03-03 11:40:00,37.42,37.45,37.38,37.44,57155.0,29.4123,29.4359,29.3809,29.428,57155.0
2016-03-03 11:50:00,37.44,37.59,37.43,37.57,159436.0,29.428,29.5459,29.4202,29.5302,159436.0
2016-03-03 12:00:00,37.57,37.58,37.41,37.49,127639.0,29.5302,29.5381,29.4044,29.4673,127639.0
2016-03-03 12:10:00,37.49,37.52,37.39,37.39,79201.0,29.4673,29.4909,29.3887,29.3887,79201.0
2016-03-03 12:20:00,37.39,37.44,37.37,37.4,97843.0,29.3887,29.428,29.373,29.3966,97843.0
2016-03-03 12:30:00,37.41,37.48,37.41,37.48,43459.0,29.4044,29.4595,29.4044,29.4595,43459.0
2016-03-03 12:40:00,37.48,37.48,37.39,37.41,78201.0,29.4595,29.4595,29.3887,29.4044,78201.0
2016-03-03 12:50:00,37.41,37.45,37.39,37.44,39613.0,29.4044,29.4359,29.3887,29.428,39613.0
2016-03-03 13:00:00,37.45,37.57,37.44,37.57,128752.0,29.4359,29.5302,29.428,29.5302,128752.0
2016-03-03 13:10:00,37.57,37.58,37.51,37.55,70353.0,29.5302,29.5381,29.483,29.5145,70353.0
2016-03-03 13:20:00,37.56,37.56,37.48,37.5,68756.0,29.5223,29.5223,29.4595,29.4752,68756.0
2016-03-03 13:30:00,37.5,37.56,37.45,37.56,117844.0,29.4752,29.5223,29.4359,29.5223,117844.0
2016-03-03 13:40:00,37.56,37.59,37.51,37.59,55566.0,29.5223,29.5459,29.483,29.5459,55566.0
2016-03-03 13:50:00,37.59,37.6,37.51,37.55,59810.0,29.5459,29.5538,29.483,29.5145,59810.0
2016-03-03 14:00:00,37.55,37.57,37.52,37.55,82693.0,29.5145,29.5302,29.4909,29.5145,82693.0
2016-03-03 14:10:00,37.55,37.56,37.52,37.55,51108.0,29.5145,29.5223,29.4909,29.5145,51108.0
2016-03-03 14:20:00,37.55,37.64,37.54,37.55,159411.0,29.5145,29.5852,29.5066,29.5145,159411.0
2016-03-03 14:30:00,37.55,37.62,37.53,37.61,97839.0,29.5145,29.5695,29.4988,29.5616,97839.0
2016-03-03 14:40:00,37.6,37.63,37.59,37.62,50594.0,29.5538,29.5774,29.5459,29.5695,50594.0
2016-03-03 14:50:00,37.63,37.65,37.6,37.61,97476.0,29.5774,29.5931,29.5538,29.5616,97476.0
2016-03-03 15:00:00,37.61,37.68,37.61,37.61,111334.0,29.5616,29.6167,29.5616,29.5616,111334.0
2016-03-03 15:10:00,37.62,37.62,37.54,37.54,208090.0,29.5695,29.5695,29.5066,29.5066,208090.0
2016-03-03 15:20:00,37.54,37.62,37.53,37.62,124411.0,29.5066,29.5695,29.4988,29.5695,124411.0
2016-03-03 15:30:00,37.62,37.67,37.58,37.64,188169.0,29.5695,29.6088,29.5381,29.5852,188169.0
2016-03-03 15:40:00,37.64,37.69,37.63,37.66,234034.0,29.5852,29.6245,29.5774,29.6009,234034.0
2016-03-03 15:50:00,37.66,37.72,37.64,37.7,327684.0,29.6009,29.6481,29.5852,29.6324,327684.0
2016-03-04 09:30:00,37.85,38.26,37.81,38.17,318561.0,29.7503,30.0725,29.7188,30.0018,318561.0
2016-03-04 09:40:00,38.17,38.17,37.93,38.07,294723.0,30.0018,30.0018,29.8132,29.9232,294723.0
2016-03-04 09:50:00,38.06,38.09,37.93,38.08,180217.0,29.9153,29.9389,29.8132,29.9311,180217.0
2016-03-04 10:00:00,38.09,38.12,37.96,37.98,363585.0,29.9389,29.9625,29.8367,29.8525,363585.0
2016-03-04 10:10:00,38.0,38.13,37.93,38.08,287541.0,29.8682,29.9704,29.8132,29.9311,287541.0
2016-03-04 10:20:00,38.08,38.13,38.0,38.0,166231.0,29.9311,29.9704,29.8682,29.8682,166231.0
2016-03-04 10:30:00,38.0,38.17,38.0,38.14,167283.0,29.8682,30.0018,29.8682,29.9782,167283.0
2016-03-04 10:40:00,38.14,38.26,38.13,38.24,112018.0,29.9782,30.0725,29.9704,30.0568,112018.0
2016-03-04 10:50:00,38.24,38.26,38.15,38.19,135929.0,30.0568,30.0725,29.9861,30.0175,135929.0
2016-03-04 11:00:00,38.2,38.33,38.17,38.32,160462.0,30.0254,30.1276,30.0018,30.1197,160462.0
2016-03-04 11:10:00,38.31,38.43,38.27,38.39,167242.0,30.1118,30.2062,30.0804,30.1747,167242.0
2016-03-04 11:20:00,38.39,38.41,38.25,38.25,203608.0,30.1747,30.1904,30.0647,30.0647,203608.0
2016-03-04 11:30:00,38.25,38.34,38.2,38.23,112982.0,30.0647,30.1354,30.0254,30.049,112982.0
2016-03-04 11:40:00,38.23,38.24,38.14,38.19,135292.0,30.049,30.0568,29.9782,30.0175,135292.0
2016-03-04 11:50:00,38.2,38.23,38.13,38.2,112337.0,30.0254,30.049,29.9704,30.0254,112337.0
2016-03-04 12:00:00,38.21,38.22,38.11,38.12,159693.0,30.0332,30.0411,29.9546,29.9625,159693.0
2016-03-04 12:10:00,38.12,38.13,38.0,38.0,110150.0,29.9625,29.9704,29.8682,29.8682,110150.0
2016-03-04 12:20:00,38.0,38.02,37.95,37.96,132896.0,29.8682,29.8839,29.8289,29.8367,132896.0
2016-03-04 12:30:00,37.97,37.98,37.89,37.9,140320.0,29.8446,29.8525,29.7817,29.7896,140320.0
2016-03-04 12:40:00,37.89,37.91,37.83,37.87,117471.0,29.7817,29.7974,29.7346,29.766,117471.0
2016-03-04 12:50:00,37.87,38.01,37.86,37.97,157571.0,29.766,29.876,29.7581,29.8446,157571.0
2016-03-04 13:00:00,37.97,37.97,37.87,37.91,81093.0,29.8446,29.8446,29.766,29.7974,81093.0
2016-03-04 13:10:00,37.91,37.97,37.88,37.97,119316.0,29.7974,29.8446,29.7739,29.8446,119316.0
2016-03-04 13:20:00,37.97,38.04,37.94,38.04,80281.0,29.8446,29.8996,29.821,29.8996,80281.0
2016-03-04 13:30:00,38.04,38.1,38.0,38.09,103475.0,29.8996,29.9468,29.8682,29.9389,103475.0
2016-03-04 13:40:00,38.09,38.13,38.07,38.09,93009.0,29.9389,29.9704,29.9232,29.9389,93009.0
2016-03-04 13:50:00,38.1,38.17,38.09,38.12,112186.0,29.9468,30.0018,29.9389,29.9625,112186.0
2016-03-04 14:00:00,38.11,38.11,38.04,38.05,107491.0,29.9546,29.9546,29.8996,29.9075,107491.0
2016-03-04 14:10:00,38.04,38.09,38.01,38.02,135309.0,29.8996,29.9389,29.876,29.8839,135309.0
2016-03-04 14:20:00,38.02,38.07,37.99,38.01,133947.0,29.8839,29.9232,29.8603,29.876,133947.0
2016-03-04 14:30:00,38.01,38.07,37.97,38.01,99785.0,29.876,29.9232,29.8446,29.876,99785.0
2016-03-04 14:40:00,38.0,38.01,37.88,37.91,121382.0,29.8682,29.876,29.7739,29.7974,121382.0
2016-03-04 14:50:00,37.91,37.92,37.82,37.9,125595.0,29.7974,29.8053,29.7267,29.7896,125595.0
2016-03-04 15:00:00,37.91,38.04,37.89,38.03,194684.0,29.7974,29.8996,29.7817,29.8918,194684.0
2016-03-04 15:10:00,38.03,38.1,38.0,38.09,156272.0,29.8918,29.9468,29.8682,29.9389,156272.0
2016-03-04 15:20:00,38.1,38.14,38.04,38.13,188756.0,29.9468,29.9782,29.8996,29.9704,188756.0
2016-03-04 15:30:00,38.13,38.17,38.09,38.1,198050.0,29.9704,30.0018,29.9389,29.9468,198050.0
2016-03-04 15:40:00,38.1,38.15,38.08,38.08,271729.0,29.9468,29.9861,29.9311,29.9311,271729.0
2016-03-04 15:50:00,38.09,38.1,38.04,38.08,513542.0,29.9389,29.9468,29.8996,29.9311,513542.0
2016-03-07 09:30:00,37.67,37.89,37.46,37.87,265324.0,29.6088,29.7817,29.4437,29.766,265324.0
2016-03-07 09:40:00,37.87,38.04,37.87,37.91,177388.0,29.766,29.8996,29.766,29.7974,177388.0
2016-03-07 09:50:00,37.91,37.94,37.78,37.8,154372.0,29.7974,29.821,29.6953,29.711,154372.0
2016-03-07 10:00:00,37.8,38.02,37.77,37.94,236177.0,29.711,29.8839,29.6874,29.821,236177.0
2016-03-07 10:10:00,37.95,38.09,37.93,38.09,127411.0,29.8289,29.9389,29.8132,29.9389,127411.0
2016-03-07 10:20:00,38.09,38.1,38.01,38.02,109755.0,29.9389,29.9468,29.876,29.8839,109755.0
2016-03-07 10:30:00,38.04,38.21,38.03,38.17,118647.0,29.8996,30.0332,29.8918,30.0018,118647.0
2016-03-07 10:40:00,38.18,38.23,38.05,38.06,84518.0,30.0097,30.049,29.9075,29.9153,84518.0
2016-03-07 10:50:00,38.05,38.07,37.97,38.0,91951.0,29.9075,29.9232,29.8446,29.8682,91951.0
2016-03-07 11:00:00,38.0,38.04,37.92,37.93,96198.0,29.8682,29.8996,29.8053,29.8132,96198.0
2016-03-07 11:10:00,37.94,37.99,37.84,37.86,122888.0,29.821,29.8603,29.7424,29.7581,122888.0
2016-03-07 11:20:00,37.86,37.94,37.84,37.93,97359.0,29.7581,29.821,29.7424,29.8132,97359.0
2016-03-07 11:30:00,37.93,38.15,37.93,38.11,77285.0,29.8132,29.9861,29.8132,29.9546,77285.0
2016-03-07 11:40:00,38.11,38.15,38.07,38.07,89426.0,29.9546,29.9861,29.9232,29.9232,89426.0
2016-03-07 11:50:00,38.07,38.12,38.02,38.06,63386.0,29.9232,29.9625,29.8839,29.9153,63386.0
2016-03-07 12:00:00,38.06,38.07,37.98,38.02,71804.0,29.9153,29.9232,29.8525,29.8839,71804.0
2016-03-07 12:10:00,38.03,38.04,37.96,37.98,95457.0,29.8918,29.8996,29.8367,29.8525,95457.0
2016-03-07 12:20:00,37.98,38.01,37.97,38.0,61588.0,29.8525,29.876,29.8446,29.8682,61588.0
2016-03-07 12:30:00,38.0,38.05,38.0,38.02,78955.0,29.8682,29.9075,29.8682,29.8839,78955.0
2016-03-07 12:40:00,38.02,38.05,37.97,37.98,83205.0,29.8839,29.9075,29.8446,29.8525,83205.0
2016-03-07 12:50:00,37.98,38.03,37.94,38.02,54631.0,29.8525,29.8918,29.821,29.8839,54631.0
2016-03-07 13:00:00,38.03,38.12,38.03,38.12,57265.0,29.8918,29.9625,29.8918,29.9625,57265.0
2016-03-07 13:10:00,38.11,38.14,38.06,38.08,82925.0,29.9546,29.9782,29.9153,29.9311,82925.0
2016-03-07 13:20:00,38.09,38.11,38.04,38.08,63045.0,29.9389,29.9546,29.8996,29.9311,63045.0
2016-03-07 13:30:00,38.08,38.09,38.01,38.04,80396.0,29.9311,29.9389,29.876,29.8996,80396.0
2016-03-07 13:40:00,38.04,38.11,38.01,38.11,51033.0,29.8996,29.9546,29.876,29.9546,51033.0
2016-03-07 13:50:00,38.11,38.15,38.1,38.14,52889.0,29.9546,29.9861,29.9468,29.9782,52889.0
2016-03-07 14:00:00,38.13,38.19,38.11,38.18,59594.0,29.9704,30.0175,29.9546,30.0097,59594.0
2016-03-07 14:10:00,38.17,38.18,38.1,38.11,81392.0,30.0018,30.0097,29.9468,29.9546,81392.0
2016-03-07 14:20:00,38.12,38.14,38.03,38.07,70592.0,29.9625,29.9782,29.8918,29.9232,70592.0
2016-03-07 14:30:00,38.06,38.06,37.96,37.98,95727.0,29.9153,29.9153,29.8367,29.8525,95727.0
2016-03-07 14:40:00,37.98,37.98,37.92,37.95,131009.0,29.8525,29.8525,29.8053,29.8289,131009.0
2016-03-07 14:50:00,37.95,38.03,37.94,38.03,97874.0,29.8289,29.8918,29.821,29.8918,97874.0
2016-03-07 15:00:00,38.03,38.08,37.99,38.08,79264.0,29.8918,29.9311,29.8603,29.9311,79264.0
2016-03-07 15:10:00,38.08,38.14,38.07,38.14,107667.0,29.9311,29.9782,29.9232,29.9782,107667.0
2016-03-07 15:20:00,38.14,38.21,38.12,38.16,119480.0,29.9782,30.0332,29.9625,29.9939,119480.0
2016-03-07 15:30:00,38.17,38.24,38.14,38.22,148373.0,30.0018,30.0568,29.9782,30.0411,148373.0
2016-03-07 15:40:00,38.22,38.24,38.12,38.14,185394.0,30.0411,30.0568,29.9625,29.9782,185394.0
2016-03-07 15:50:00,38.14,38.16,38.09,38.16,282718.0,29.9782,29.9939,29.9389,29.9939,282718.0
2016-03-08 09:30:00,37.68,37.8,37.57,37.62,253615.0,29.6167,29.711,29.5302,29.5695,253615.0
2016-03-08 09:40:00,37.61,37.65,37.36,37.47,258962.0,29.5616,29.5931,29.3651,29.4516,258962.0
2016-03-08 09:50:00,37.47,37.56,37.4,37.41,184713.0,29.4516,29.5223,29.3966,29.4044,184713.0
2016-03-08 10:00:00,37.41,37.55,37.36,37.36,135996.0,29.4044,29.5145,29.3651,29.3651,135996.0
2016-03-08 10:10:00,37.36,37.53,37.35,37.44,139094.0,29.3651,29.4988,29.3573,29.428,139094.0
2016-03-08 10:20:00,37.44,37.52,37.32,37.33,127048.0,29.428,29.4909,29.3337,29.3416,127048.0
2016-03-08 10:30:00,37.33,37.42,37.28,37.4,95846.0,29.3416,29.4123,29.3023,29.3966,95846.0
2016-03-08 10:40:00,37.39,37.39,37.26,37.29,106120.0,29.3887,29.3887,29.2865,29.3101,106120.0
2016-03-08 10:50:00,37.3,37.37,37.21,37.25,124732.0,29.318,29.373,29.2472,29.2787,124732.0
2016-03-08 11:00:00,37.26,37.44,37.25,37.41,184054.0,29.2865,29.428,29.2787,29.4044,184054.0
2016-03-08 11:10:00,37.42,37.52,37.36,37.47,86590.0,29.4123,29.4909,29.3651,29.4516,86590.0
2016-03-08 11:20:00,37.47,37.54,37.4,37.49,100639.0,29.4516,29.5066,29.3966,29.4673,100639.0
2016-03-08 11:30:00,37.48,37.52,37.29,37.29,160545.0,29.4595,29.4909,29.3101,29.3101,160545.0
2016-03-08 11:40:00,37.29,37.38,37.27,37.33,69572.0,29.3101,29.3809,29.2944,29.3416,69572.0
2016-03-08 11:50:00,37.34,37.5,37.33,37.47,90089.0,29.3494,29.4752,29.3416,29.4516,90089.0
2016-03-08 12:00:00,37.47,37.58,37.44,37.57,84783.0,29.4516,29.5381,29.428,29.5302,84783.0
2016-03-08 12:10:00,37.57,37.7,37.57,37.67,77358.0,29.5302,29.6324,29.5302,29.6088,77358.0
2016-03-08 12:20:00,37.68,37.74,37.67,37.72,80146.0,29.6167,29.6638,29.6088,29.6481,80146.0
2016-03-08 12:30:00,37.72,37.74,37.61,37.63,69741.0,29.6481,29.6638,29.5616,29.5774,69741.0
2016-03-08 12:40:00,37.63,37.63,37.55,37.6,71714.0,29.5774,29.5774,29.5145,29.5538,71714.0
2016-03-08 12:50:00,37.59,37.61,37.55,37.57,77020.0,29.5459,29.5616,29.5145,29.5302,77020.0
2016-03-08 13:00:00,37.57,37.67,37.56,37.65,72752.0,29.5302,29.6088,29.5223,29.5931,72752.0
2016-03-08 13:10:00,37.65,37.67,37.58,37.64,61958.0,29.5931,29.6088,29.5381,29.5852,61958.0
2016-03-08 13:20:00,37.64,37.76,37.63,37.71,187607.0,29.5852,29.6795,29.5774,29.6402,187607.0
2016-03-08 13:30:00,37.72,37.8,37.69,37.79,107442.0,29.6481,29.711,29.6245,29.7031,107442.0
2016-03-08 13:40:00,37.79,37.83,37.75,37.79,76686.0,29.7031,29.7346,29.6717,29.7031,76686.0
2016-03-08 13:50:00,37.79,37.8,37.73,37.8,74940.0,29.7031,29.711,29.656,29.711,74940.0
2016-03-08 14:00:00,37.79,37.88,37.74,37.84,120934.0,29.7031,29.7739,29.6638,29.7424,120934.0
2016-03-08 14:10:00,37.84,37.9,37.81,37.86,113550.0,29.7424,29.7896,29.7188,29.7581,113550.0
2016-03-08 14:20:00,37.86,37.89,37.79,37.82,106065.0,29.7581,29.7817,29.7031,29.7267,106065.0
2016-03-08 14:30:00,37.82,37.83,37.74,37.75,85080.0,29.7267,29.7346,29.6638,29.6717,85080.0
2016-03-08 14:40:00,37.76,37.78,37.72,37.73,79093.0,29.6795,29.6953,29.6481,29.656,79093.0
2016-03-08 14:50:00,37.73,37.74,37.66,37.68,129692.0,29.656,29.6638,29.6009,29.6167,129692.0
2016-03-08 15:00:00,37.68,37.71,37.59,37.59,120225.0,29.6167,29.6402,29.5459,29.5459,120225.0
2016-03-08 15:10:00,37.59,37.62,37.53,37.54,149715.0,29.5459,29.5695,29.4988,29.5066,149715.0
2016-03-08 15:20:00,37.54,37.58,37.5,37.53,217515.0,29.5066,29.5381,29.4752,29.4988,217515.0
2016-03-08 15:30:00,37.52,37.56,37.49,37.5,173988.0,29.4909,29.5223,29.4673,29.4752,173988.0
2016-03-08 15:40:00,37.5,37.59,37.47,37.55,306086.0,29.4752,29.5459,29.4516,29.5145,306086.0
2016-03-08 15:50:00,37.55,37.56,37.47,37.51,633740.0,29.5145,29.5223,29.4516,29.483,633740.0
2016-03-09 09:30:00,37.79,37.85,37.52,37.6,191156.0,29.7031,29.7503,29.4909,29.5538,191156.0
2016-03-09 09:40:00,37.6,37.62,37.42,37.55,189662.0,29.5538,29.5695,29.4123,29.5145,189662.0
2016-03-09 09:50:00,37.55,37.65,37.45,37.65,233909.0,29.5145,29.5931,29.4359,29.5931,233909.0
2016-03-09 10:00:00,37.64,37.65,37.53,37.53,162494.0,29.5852,29.5931,29.4988,29.4988,162494.0
2016-03-09 10:10:00,37.52,37.54,37.36,37.37,104728.0,29.4909,29.5066,29.3651,29.373,104728.0
2016-03-09 10:20:00,37.38,37.43,37.33,37.38,138587.0,29.3809,29.4202,29.3416,29.3809,138587.0
2016-03-09 10:30:00,37.4,37.54,37.39,37.51,144372.0,29.3966,29.5066,29.3887,29.483,144372.0
2016-03-09 10:40:00,37.5,37.56,37.49,37.52,119230.0,29.4752,29.5223,29.4673,29.4909,119230.0
2016-03-09 10:50:00,37.52,37.52,37.28,37.35,143460.0,29.4909,29.4909,29.3023,29.3573,143460.0
2016-03-09 11:00:00,37.36,37.44,37.34,37.38,213054.0,29.3651,29.428,29.3494,29.3809,213054.0
2016-03-09 11:10:00,37.39,37.42,37.34,37.39,115809.0,29.3887,29.4123,29.3494,29.3887,115809.0
2016-03-09 11:20:00,37.39,37.56,37.38,37.53,150436.0,29.3887,29.5223,29.3809,29.4988,150436.0
2016-03-09 11:30:00,37.54,37.59,37.46,37.48,160951.0,29.5066,29.5459,29.4437,29.4595,160951.0
2016-03-09 11:40:00,37.48,37.49,37.39,37.47,136664.0,29.4595,29.4673,29.3887,29.4516,136664.0
2016-03-09 11:50:00,37.46,37.48,37.43,37.44,146625.0,29.4437,29.4595,29.4202,29.428,146625.0
2016-03-09 12:00:00,37.44,37.44,37.37,37.39,69890.0,29.428,29.428,29.373,29.3887,69890.0
2016-03-09 12:10:00,37.39,37.43,37.37,37.42,71393.0,29.3887,29.4202,29.373,29.4123,71393.0
2016-03-09 12:20:00,37.42,37.51,37.4,37.46,91518.0,29.4123,29.483,29.3966,29.4437,91518.0
2016-03-09 12:30:00,37.46,37.5,37.42,37.45,53688.0,29.4437,29.4752,29.4123,29.4359,53688.0
2016-03-09 12:40:00,37.44,37.45,37.33,37.35,75536.0,29.428,29.4359,29.3416,29.3573,75536.0
2016-03-09 12:50:00,37.35,37.4,37.31,37.34,79195.0,29.3573,29.3966,29.3258,29.3494,79195.0
2016-03-09 13:00:00,37.34,37.35,37.22,37.23,112385.0,29.3494,29.3573,29.2551,29.263,112385.0
2016-03-09 13:10:00,37.23,37.29,37.21,37.23,65913.0,29.263,29.3101,29.2472,29.263,65913.0
2016-03-09 13:20:00,37.23,37.24,37.14,37.16,65179.0,29.263,29.2708,29.1922,29.2079,65179.0
2016-03-09 13:30:00,37.16,37.23,37.16,37.2,57371.0,29.2079,29.263,29.2079,29.2394,57371.0
2016-03-09 13:40:00,37.2,37.28,37.16,37.28,74974.0,29.2394,29.3023,29.2079,29.3023,74974.0
2016-03-09 13:50:00,37.27,37.32,37.27,37.3,64456.0,29.2944,29.3337,29.2944,29.318,64456.0
2016-03-09 14:00:00,37.31,37.31,37.23,37.27,84612.0,29.3258,29.3258,29.263,29.2944,84612.0
2016-03-09 14:10:00,37.28,37.29,37.21,37.23,68265.0,29.3023,29.3101,29.2472,29.263,68265.0
2016-03-09 14:20:00,37.24,37.24,37.15,37.2,156143.0,29.2708,29.2708,29.2001,29.2394,156143.0
2016-03-09 14:30:00,37.2,37.22,37.14,37.14,104879.0,29.2394,29.2551,29.1922,29.1922,104879.0
2016-03-09 14:40:00,37.14,37.2,37.13,37.15,88400.0,29.1922,29.2394,29.1844,29.2001,88400.0
2016-03-09 14:50:00,37.15,37.15,37.09,37.1,93434.0,29.2001,29.2001,29.1529,29.1608,93434.0
2016-03-09 15:00:00,37.1,37.13,37.04,37.05,107025.0,29.1608,29.1844,29.1136,29.1215,107025.0
2016-03-09 15:10:00,37.05,37.06,37.0,37.05,114984.0,29.1215,29.1293,29.0822,29.1215,114984.0
2016-03-09 15:20:00,37.05,37.07,37.02,37.05,121083.0,29.1215,29.1372,29.0979,29.1215,121083.0
2016-03-09 15:30:00,37.05,37.13,37.04,37.1,214255.0,29.1215,29.1844,29.1136,29.1608,214255.0
2016-03-09 15:40:00,37.1,37.16,37.08,37.1,231904.0,29.1608,29.2079,29.1451,29.1608,231904.0
2016-03-09 15:50:00,37.1,37.15,37.05,37.14,529677.0,29.1608,29.2001,29.1215,29.1922,529677.0
2016-03-10 09:30:00,37.44,37.56,37.08,37.26,357351.0,29.428,29.5223,29.1451,29.2865,357351.0
2016-03-10 09:40:00,37.26,37.32,37.15,37.29,223904.0,29.2865,29.3337,29.2001,29.3101,223904.0
2016-03-10 09:50:00,37.29,37.32,37.21,37.3,251824.0,29.3101,29.3337,29.2472,29.318,251824.0
2016-03-10 10:00:00,37.3,37.38,37.25,37.33,153122.0,29.318,29.3809,29.2787,29.3416,153122.0
2016-03-10 10:10:00,37.32,37.37,37.23,37.31,186379.0,29.3337,29.373,29.263,29.3258,186379.0
2016-03-10 10:20:00,37.31,37.35,37.18,37.22,256401.0,29.3258,29.3573,29.2237,29.2551,256401.0
2016-03-10 10:30:00,37.21,37.21,36.95,37.05,114779.0,29.2472,29.2472,29.0429,29.1215,114779.0
2016-03-10 10:40:00,37.05,37.2,37.02,37.08,89644.0,29.1215,29.2394,29.0979,29.1451,89644.0
2016-03-10 10:50:00,37.08,37.12,36.83,36.87,152518.0,29.1451,29.1765,28.9486,28.98,152518.0
2016-03-10 11:00:00,36.87,36.89,36.62,36.83,321178.0,28.98,28.9957,28.7835,28.9486,321178.0
2016-03-10 11:10:00,36.82,36.84,36.74,36.75,162918.0,28.9407,28.9564,28.8778,28.8857,162918.0
2016-03-10 11:20:00,36.74,36.74,36.54,36.62,203990.0,28.8778,28.8778,28.7206,28.7835,203990.0
2016-03-10 11:30:00,36.62,36.65,36.52,36.62,151383.0,28.7835,28.8071,28.7049,28.7835,151383.0
2016-03-10 11:40:00,36.63,36.69,36.57,36.61,137468.0,28.7914,28.8385,28.7442,28.7756,137468.0
2016-03-10 11:50:00,36.62,36.73,36.57,36.67,135163.0,28.7835,28.87,28.7442,28.8228,135163.0
2016-03-10 12:00:00,36.67,36.73,36.59,36.62,69625.0,28.8228,28.87,28.7599,28.7835,69625.0
2016-03-10 12:10:00,36.62,36.62,36.52,36.56,71546.0,28.7835,28.7835,28.7049,28.7363,71546.0
2016-03-10 12:20:00,36.57,36.58,36.45,36.48,118500.0,28.7442,28.7521,28.6499,28.6735,118500.0
2016-03-10 12:30:00,36.49,36.51,36.32,36.33,130701.0,28.6813,28.697,28.5477,28.5556,130701.0
2016-03-10 12:40:00,36.33,36.36,36.27,36.34,167410.0,28.5556,28.5791,28.5084,28.5634,167410.0
2016-03-10 12:50:00,36.35,36.46,36.35,36.46,96899.0,28.5713,28.6577,28.5713,28.6577,96899.0
2016-03-10 13:00:00,36.46,36.51,36.39,36.4,61378.0,28.6577,28.697,28.6027,28.6106,61378.0
2016-03-10 13:10:00,36.4,36.47,36.31,36.47,59924.0,28.6106,28.6656,28.5398,28.6656,59924.0
2016-03-10 13:20:00,36.47,36.56,36.43,36.54,68998.0,28.6656,28.7363,28.6342,28.7206,68998.0
2016-03-10 13:30:00,36.53,36.61,36.52,36.53,121561.0,28.7128,28.7756,28.7049,28.7128,121561.0
2016-03-10 13:40:00,36.53,36.54,36.46,36.5,112291.0,28.7128,28.7206,28.6577,28.6892,112291.0
2016-03-10 13:50:00,36.5,36.62,36.5,36.6,132156.0,28.6892,28.7835,28.6892,28.7678,132156.0
2016-03-10 14:00:00,36.59,36.64,36.48,36.49,111732.0,28.7599,28.7992,28.6735,28.6813,111732.0
2016-03-10 14:10:00,36.48,36.54,36.42,36.52,80381.0,28.6735,28.7206,28.6263,28.7049,80381.0
2016-03-10 14:20:00,36.52,36.69,36.5,36.66,89724.0,28.7049,28.8385,28.6892,28.8149,89724.0
2016-03-10 14:30:00,36.66,36.72,36.62,36.66,161494.0,28.8149,28.8621,28.7835,28.8149,161494.0
2016-03-10 14:40:00,36.66,36.86,36.66,36.84,106941.0,28.8149,28.9721,28.8149,28.9564,106941.0
2016-03-10 14:50:00,36.84,36.84,36.71,36.73,171721.0,28.9564,28.9564,28.8542,28.87,171721.0
2016-03-10 15:00:00,36.73,36.78,36.68,36.73,137424.0,28.87,28.9093,28.8307,28.87,137424.0
2016-03-10 15:10:00,36.74,36.9,36.7,36.84,155945.0,28.8778,29.0036,28.8464,28.9564,155945.0
2016-03-10 15:20:00,36.84,36.99,36.78,36.96,166789.0,28.9564,29.0743,28.9093,29.0507,166789.0
2016-03-10 15:30:00,36.96,36.99,36.87,36.88,221132.0,29.0507,29.0743,28.98,28.9879,221132.0
2016-03-10 15:40:00,36.89,36.9,36.8,36.81,328034.0,28.9957,29.0036,28.925,28.9328,328034.0
2016-03-10 15:50:00,36.81,36.89,36.81,36.88,521894.0,28.9328,28.9957,28.9328,28.9879,521894.0
2016-03-11 09:30:00,37.33,37.45,37.22,37.33,144893.0,29.3416,29.4359,29.2551,29.3416,144893.0
2016-03-11 09:40:00,37.33,37.43,37.3,37.33,203939.0,29.3416,29.4202,29.318,29.3416,203939.0
2016-03-11 09:50:00,37.33,37.53,37.32,37.48,192936.0,29.3416,29.4988,29.3337,29.4595,192936.0
2016-03-11 10:00:00,37.49,37.52,37.41,37.41,143439.0,29.4673,29.4909,29.4044,29.4044,143439.0
2016-03-11 10:10:00,37.42,37.45,37.31,37.33,310375.0,29.4123,29.4359,29.3258,29.3416,310375.0
2016-03-11 10:20:00,37.33,37.33,37.24,37.25,197720.0,29.3416,29.3416,29.2708,29.2787,197720.0
2016-03-11 10:30:00,37.26,37.51,37.25,37.49,216891.0,29.2865,29.483,29.2787,29.4673,216891.0
2016-03-11 10:40:00,37.49,37.55,37.47,37.49,81834.0,29.4673,29.5145,29.4516,29.4673,81834.0
2016-03-11 10:50:00,37.49,37.56,37.45,37.56,75461.0,29.4673,29.5223,29.4359,29.5223,75461.0
2016-03-11 11:00:00,37.55,37.72,37.54,37.7,125901.0,29.5145,29.6481,29.5066,29.6324,125901.0
2016-03-11 11:10:00,37.7,37.81,37.7,37.77,139602.0,29.6324,29.7188,29.6324,29.6874,139602.0
2016-03-11 11:20:00,37.77,37.79,37.66,37.73,95348.0,29.6874,29.7031,29.6009,29.656,95348.0
2016-03-11 11:30:00,37.73,37.76,37.69,37.76,68525.0,29.656,29.6795,29.6245,29.6795,68525.0
2016-03-11 11:40:00,37.75,37.77,37.71,37.73,54040.0,29.6717,29.6874,29.6402,29.656,54040.0
2016-03-11 11:50:00,37.72,37.74,37.69,37.71,77123.0,29.6481,29.6638,29.6245,29.6402,77123.0
2016-03-11 12:00:00,37.71,37.71,37.64,37.65,73396.0,29.6402,29.6402,29.5852,29.5931,73396.0
2016-03-11 12:10:00,37.66,37.68,37.63,37.68,50097.0,29.6009,29.6167,29.5774,29.6167,50097.0
2016-03-11 12:20:00,37.69,37.7,37.65,37.68,48530.0,29.6245,29.6324,29.5931,29.6167,48530.0
2016-03-11 12:30:00,37.67,37.71,37.61,37.61,68252.0,29.6088,29.6402,29.5616,29.5616,68252.0
2016-03-11 12:40:00,37.61,37.63,37.56,37.57,68564.0,29.5616,29.5774,29.5223,29.5302,68564.0
2016-03-11 12:50:00,37.58,37.59,37.54,37.56,46789.0,29.5381,29.5459,29.5066,29.5223,46789.0
2016-03-11 13:00:00,37.55,37.56,37.47,37.49,122310.0,29.5145,29.5223,29.4516,29.4673,122310.0
2016-03-11 13:10:00,37.48,37.6,37.48,37.6,61064.0,29.4595,29.5538,29.4595,29.5538,61064.0
2016-03-11 13:20:00,37.6,37.6,37.56,37.58,32601.0,29.5538,29.5538,29.5223,29.5381,32601.0
2016-03-11 13:30:00,37.58,37.63,37.56,37.58,40559.0,29.5381,29.5774,29.5223,29.5381,40559.0
2016-03-11 13:40:00,37.58,37.58,37.5,37.57,46243.0,29.5381,29.5381,29.4752,29.5302,46243.0
2016-03-11 13:50:00,37.57,37.58,37.49,37.55,124371.0,29.5302,29.5381,29.4673,29.5145,124371.0
2016-03-11 14:00:00,37.56,37.58,37.54,37.56,73232.0,29.5223,29.5381,29.5066,29.5223,73232.0
2016-03-11 14:10:00,37.57,37.58,37.48,37.48,71824.0,29.5302,29.5381,29.4595,29.4595,71824.0
2016-03-11 14:20:00,37.48,37.58,37.48,37.57,56958.0,29.4595,29.5381,29.4595,29.5302,56958.0
2016-03-11 14:30:00,37.57,37.6,37.54,37.56,54501.0,29.5302,29.5538,29.5066,29.5223,54501.0
2016-03-11 14:40:00,37.55,37.61,37.49,37.57,83213.0,29.5145,29.5616,29.4673,29.5302,83213.0
2016-03-11 14:50:00,37.57,37.59,37.52,37.54,56705.0,29.5302,29.5459,29.4909,29.5066,56705.0
2016-03-11 15:00:00,37.54,37.62,37.52,37.6,115570.0,29.5066,29.5695,29.4909,29.5538,115570.0
2016-03-11 15:10:00,37.59,37.64,37.58,37.61,304224.0,29.5459,29.5852,29.5381,29.5616,304224.0
2016-03-11 15:20:00,37.61,37.72,37.6,37.69,115072.0,29.5616,29.6481,29.5538,29.6245,115072.0
2016-03-11 15:30:00,37.68,37.7,37.63,37.64,163895.0,29.6167,29.6324,29.5774,29.5852,163895.0
2016-03-11 15:40:00,37.65,37.73,37.63,37.67,273005.0,29.5931,29.656,29.5774,29.6088,273005.0
2016-03-11 15:50:00,37.68,37.77,37.68,37.74,491226.0,29.6167,29.6874,29.6167,29.6638,491226.0
2016-03-14 09:30:00,37.41,37.57,37.22,37.47,261278.0,29.4044,29.5302,29.2551,29.4516,261278.0
2016-03-14 09:40:00,37.48,37.54,37.39,37.39,135406.0,29.4595,29.5066,29.3887,29.3887,135406.0
2016-03-14 09:50:00,37.37,37.41,37.33,37.39,82905.0,29.373,29.4044,29.3416,29.3887,82905.0
2016-03-14 10:00:00,37.38,37.47,37.37,37.41,104832.0,29.3809,29.4516,29.373,29.4044,104832.0
2016-03-14 10:10:00,37.4,37.46,37.39,37.41,90762.0,29.3966,29.4437,29.3887,29.4044,90762.0
2016-03-14 10:20:00,37.41,37.43,37.34,37.41,64838.0,29.4044,29.4202,29.3494,29.4044,64838.0
2016-03-14 10:30:00,37.41,37.54,37.41,37.43,164208.0,29.4044,29.5066,29.4044,29.4202,164208.0
2016-03-14 10:40:00,37.42,37.5,37.36,37.45,168574.0,29.4123,29.4752,29.3651,29.4359,168574.0
2016-03-14 10:50:00,37.44,37.45,37.36,37.37,160008.0,29.428,29.4359,29.3651,29.373,160008.0
2016-03-14 11:00:00,37.38,37.41,37.33,37.38,112491.0,29.3809,29.4044,29.3416,29.3809,112491.0
2016-03-14 11:10:00,37.38,37.51,37.38,37.51,80725.0,29.3809,29.483,29.3809,29.483,80725.0
2016-03-14 11:20:00,37.5,37.55,37.49,37.5,162081.0,29.4752,29.5145,29.4673,29.4752,162081.0
2016-03-14 11:30:00,37.48,37.54,37.47,37.5,83329.0,29.4595,29.5066,29.4516,29.4752,83329.0
2016-03-14 11:40:00,37.5,37.52,37.45,37.47,57717.0,29.4752,29.4909,29.4359,29.4516,57717.0
2016-03-14 11:50:00,37.48,37.5,37.35,37.37,57649.0,29.4595,29.4752,29.3573,29.373,57649.0
2016-03-14 12:00:00,37.37,37.41,37.33,37.4,84150.0,29.373,29.4044,29.3416,29.3966,84150.0
2016-03-14 12:10:00,37.4,37.54,37.4,37.54,64478.0,29.3966,29.5066,29.3966,29.5066,64478.0
2016-03-14 12:20:00,37.54,37.54,37.45,37.48,59740.0,29.5066,29.5066,29.4359,29.4595,59740.0
2016-03-14 12:30:00,37.48,37.58,37.48,37.55,46558.0,29.4595,29.5381,29.4595,29.5145,46558.0
2016-03-14 12:40:00,37.55,37.55,37.49,37.52,61145.0,29.5145,29.5145,29.4673,29.4909,61145.0
2016-03-14 12:50:00,37.53,37.58,37.52,37.58,57441.0,29.4988,29.5381,29.4909,29.5381,57441.0
2016-03-14 13:00:00,37.57,37.59,37.57,37.59,58243.0,29.5302,29.5459,29.5302,29.5459,58243.0
2016-03-14 13:10:00,37.59,37.59,37.54,37.57,44759.0,29.5459,29.5459,29.5066,29.5302,44759.0
2016-03-14 13:20:00,37.57,37.59,37.53,37.53,49933.0,29.5302,29.5459,29.4988,29.4988,49933.0
2016-03-14 13:30:00,37.53,37.59,37.52,37.57,80009.0,29.4988,29.5459,29.4909,29.5302,80009.0
2016-03-14 13:40:00,37.57,37.6,37.53,37.53,45671.0,29.5302,29.5538,29.4988,29.4988,45671.0
2016-03-14 13:50:00,37.54,37.55,37.5,37.54,65874.0,29.5066,29.5145,29.4752,29.5066,65874.0
2016-03-14 14:00:00,37.54,37.55,37.49,37.55,42580.0,29.5066,29.5145,29.4673,29.5145,42580.0
2016-03-14 14:10:00,37.54,37.59,37.54,37.58,60569.0,29.5066,29.5459,29.5066,29.5381,60569.0
2016-03-14 14:20:00,37.57,37.66,37.56,37.64,109860.0,29.5302,29.6009,29.5223,29.5852,109860.0
2016-03-14 14:30:00,37.64,37.69,37.61,37.68,100736.0,29.5852,29.6245,29.5616,29.6167,100736.0
2016-03-14 14:40:00,37.68,37.74,37.68,37.72,66247.0,29.6167,29.6638,29.6167,29.6481,66247.0
2016-03-14 14:50:00,37.72,37.72,37.64,37.68,68148.0,29.6481,29.6481,29.5852,29.6167,68148.0
2016-03-14 15:00:00,37.68,37.69,37.63,37.69,90491.0,29.6167,29.6245,29.5774,29.6245,90491.0
2016-03-14 15:10:00,37.68,37.73,37.65,37.69,133012.0,29.6167,29.656,29.5931,29.6245,133012.0
2016-03-14 15:20:00,37.7,37.78,37.69,37.73,136083.0,29.6324,29.6953,29.6245,29.656,136083.0
2016-03-14 15:30:00,37.73,37.75,37.67,37.74,151875.0,29.656,29.6717,29.6088,29.6638,151875.0
2016-03-14 15:40:00,37.73,37.76,37.7,37.7,222804.0,29.656,29.6795,29.6324,29.6324,222804.0
2016-03-14 15:50:00,37.71,37.71,37.62,37.63,310172.0,29.6402,29.6402,29.5695,29.5774,310172.0
2016-03-15 09:30:00,37.24,37.36,37.21,37.28,137454.0,29.2708,29.3651,29.2472,29.3023,137454.0
2016-03-15 09:40:00,37.28,37.46,37.25,37.38,89308.0,29.3023,29.4437,29.2787,29.3809,89308.0
2016-03-15 09:50:00,37.37,37.4,37.23,37.23,159207.0,29.373,29.3966,29.263,29.263,159207.0
2016-03-15 10:00:00,37.24,37.26,37.17,37.22,281134.0,29.2708,29.2865,29.2158,29.2551,281134.0
2016-03-15 10:10:00,37.21,37.23,37.18,37.18,288880.0,29.2472,29.263,29.2237,29.2237,288880.0
2016-03-15 10:20:00,37.18,37.23,37.15,37.23,100391.0,29.2237,29.263,29.2001,29.263,100391.0
2016-03-15 10:30:00,37.24,37.27,37.14,37.17,82442.0,29.2708,29.2944,29.1922,29.2158,82442.0
2016-03-15 10:40:00,37.17,37.21,37.08,37.09,110663.0,29.2158,29.2472,29.1451,29.1529,110663.0
2016-03-15 10:50:00,37.09,37.13,37.03,37.11,161547.0,29.1529,29.1844,29.1058,29.1686,161547.0
2016-03-15 11:00:00,37.12,37.14,37.06,37.13,281701.0,29.1765,29.1922,29.1293,29.1844,281701.0
2016-03-15 11:10:00,37.13,37.14,37.08,37.1,61784.0,29.1844,29.1922,29.1451,29.1608,61784.0
2016-03-15 11:20:00,37.11,37.16,37.1,37.15,209733.0,29.1686,29.2079,29.1608,29.2001,209733.0
2016-03-15 11:30:00,37.14,37.19,37.12,37.14,68361.0,29.1922,29.2315,29.1765,29.1922,68361.0
2016-03-15 11:40:00,37.13,37.14,37.08,37.09,136624.0,29.1844,29.1922,29.1451,29.1529,136624.0
2016-03-15 11:50:00,37.1,37.12,37.07,37.08,162645.0,29.1608,29.1765,29.1372,29.1451,162645.0
2016-03-15 12:00:00,37.08,37.09,37.01,37.02,43201.0,29.1451,29.1529,29.09,29.0979,43201.0
2016-03-15 12:10:00,37.02,37.04,36.99,37.02,35112.0,29.0979,29.1136,29.0743,29.0979,35112.0
2016-03-15 12:20:00,37.03,37.11,37.02,37.1,55890.0,29.1058,29.1686,29.0979,29.1608,55890.0
2016-03-15 12:30:00,37.1,37.14,37.09,37.1,116843.0,29.1608,29.1922,29.1529,29.1608,116843.0
2016-03-15 12:40:00,37.11,37.14,37.09,37.12,48556.0,29.1686,29.1922,29.1529,29.1765,48556.0
2016-03-15 12:50:00,37.12,37.15,37.1,37.11,35487.0,29.1765,29.2001,29.1608,29.1686,35487.0
2016-03-15 13:00:00,37.1,37.16,37.1,37.12,42457.0,29.1608,29.2079,29.1608,29.1765,42457.0
2016-03-15 13:10:00,37.12,37.18,37.11,37.17,25687.0,29.1765,29.2237,29.1686,29.2158,25687.0
2016-03-15 13:20:00,37.18,37.28,37.17,37.27,33687.0,29.2237,29.3023,29.2158,29.2944,33687.0
2016-03-15 13:30:00,37.27,37.33,37.26,37.29,48429.0,29.2944,29.3416,29.2865,29.3101,48429.0
2016-03-15 13:40:00,37.29,37.35,37.27,37.34,95358.0,29.3101,29.3573,29.2944,29.3494,95358.0
2016-03-15 13:50:00,37.33,37.38,37.32,37.34,39827.0,29.3416,29.3809,29.3337,29.3494,39827.0
2016-03-15 14:00:00,37.35,37.39,37.32,37.39,52488.0,29.3573,29.3887,29.3337,29.3887,52488.0
2016-03-15 14:10:00,37.39,37.48,37.37,37.46,74620.0,29.3887,29.4595,29.373,29.4437,74620.0
2016-03-15 14:20:00,37.45,37.47,37.41,37.41,38817.0,29.4359,29.4516,29.4044,29.4044,38817.0
2016-03-15 14:30:00,37.41,37.44,37.4,37.42,31778.0,29.4044,29.428,29.3966,29.4123,31778.0
2016-03-15 14:40:00,37.42,37.43,37.35,37.38,41157.0,29.4123,29.4202,29.3573,29.3809,41157.0
2016-03-15 14:50:00,37.38,37.4,37.34,37.38,28643.0,29.3809,29.3966,29.3494,29.3809,28643.0
2016-03-15 15:00:00,37.38,37.43,37.37,37.4,42667.0,29.3809,29.4202,29.373,29.3966,42667.0
2016-03-15 15:10:00,37.4,37.48,37.38,37.47,100536.0,29.3966,29.4595,29.3809,29.4516,100536.0
2016-03-15 15:20:00,37.46,37.5,37.44,37.45,47939.0,29.4437,29.4752,29.428,29.4359,47939.0
2016-03-15 15:30:00,37.45,37.47,37.42,37.43,63694.0,29.4359,29.4516,29.4123,29.4202,63694.0
2016-03-15 15:40:00,37.44,37.47,37.4,37.4,103852.0,29.428,29.4516,29.3966,29.3966,103852.0
2016-03-15 15:50:00,37.4,37.49,37.4,37.48,243448.0,29.3966,29.4673,29.3966,29.4595,243448.0
2016-03-16 09:30:00,37.37,37.63,37.12,37.61,111110.0,29.373,29.5774,29.1765,29.5616,111110.0
2016-03-16 09:40:00,37.6,37.73,37.56,37.73,98273.0,29.5538,29.656,29.5223,29.656,98273.0
2016-03-16 09:50:00,37.72,37.76,37.63,37.63,90233.0,29.6481,29.6795,29.5774,29.5774,90233.0
2016-03-16 10:00:00,37.64,37.65,37.48,37.54,119550.0,29.5852,29.5931,29.4595,29.5066,119550.0
2016-03-16 10:10:00,37.54,37.69,37.53,37.66,145100.0,29.5066,29.6245,29.4988,29.6009,145100.0
2016-03-16 10:20:00,37.66,37.71,37.63,37.67,115582.0,29.6009,29.6402,29.5774,29.6088,115582.0
2016-03-16 10:30:00,37.68,37.75,37.62,37.74,52668.0,29.6167,29.6717,29.5695,29.6638,52668.0
2016-03-16 10:40:00,37.74,37.78,37.72,37.77,35066.0,29.6638,29.6953,29.6481,29.6874,35066.0
2016-03-16 10:50:00,37.76,37.76,37.71,37.75,65366.0,29.6795,29.6795,29.6402,29.6717,65366.0
2016-03-16 11:00:00,37.75,37.8,37.72,37.8,86967.0,29.6717,29.711,29.6481,29.711,86967.0
2016-03-16 11:10:00,37.8,37.85,37.78,37.82,118564.0,29.711,29.7503,29.6953,29.7267,118564.0
2016-03-16 11:20:00,37.82,37.86,37.77,37.79,45925.0,29.7267,29.7581,29.6874,29.7031,45925.0
2016-03-16 11:30:00,37.78,37.83,37.77,37.81,47531.0,29.6953,29.7346,29.6874,29.7188,47531.0
2016-03-16 11:40:00,37.81,37.81,37.71,37.72,30229.0,29.7188,29.7188,29.6402,29.6481,30229.0
2016-03-16 11:50:00,37.71,37.74,37.69,37.72,34361.0,29.6402,29.6638,29.6245,29.6481,34361.0
2016-03-16 12:00:00,37.72,37.76,37.68,37.74,65431.0,29.6481,29.6795,29.6167,29.6638,65431.0
2016-03-16 12:10:00,37.74,37.77,37.71,37.72,44548.0,29.6638,29.6874,29.6402,29.6481,44548.0
2016-03-16 12:20:00,37.72,37.72,37.67,37.68,55081.0,29.6481,29.6481,29.6088,29.6167,55081.0
2016-03-16 12:30:00,37.69,37.7,37.63,37.64,51524.0,29.6245,29.6324,29.5774,29.5852,51524.0
2016-03-16 12:40:00,37.64,37.65,37.57,37.58,41084.0,29.5852,29.5931,29.5302,29.5381,41084.0
2016-03-16 12:50:00,37.58,37.62,37.55,37.62,50473.0,29.5381,29.5695,29.5145,29.5695,50473.0
2016-03-16 13:00:00,37.62,37.65,37.57,37.6,39504.0,29.5695,29.5931,29.5302,29.5538,39504.0
2016-03-16 13:10:00,37.6,37.61,37.54,37.6,41399.0,29.5538,29.5616,29.5066,29.5538,41399.0
2016-03-16 13:20:00,37.61,37.62,37.59,37.59,35799.0,29.5616,29.5695,29.5459,29.5459,35799.0
2016-03-16 13:30:00,37.59,37.64,37.56,37.64,35533.0,29.5459,29.5852,29.5223,29.5852,35533.0
2016-03-16 13:40:00,37.63,37.68,37.52,37.52,53775.0,29.5774,29.6167,29.4909,29.4909,53775.0
2016-03-16 13:50:00,37.53,37.54,37.45,37.51,52259.0,29.4988,29.5066,29.4359,29.483,52259.0
2016-03-16 14:00:00,37.51,37.6,37.23,37.26,194794.0,29.483,29.5538,29.263,29.2865,194794.0
2016-03-16 14:10:00,37.25,37.26,36.89,36.97,380159.0,29.2787,29.2865,28.9957,29.0586,380159.0
2016-03-16 14:20:00,36.97,37.22,36.95,37.22,499831.0,29.0586,29.2551,29.0429,29.2551,499831.0
2016-03-16 14:30:00,37.22,37.26,37.09,37.19,323832.0,29.2551,29.2865,29.1529,29.2315,323832.0
2016-03-16 14:40:00,37.19,37.51,37.19,37.46,176433.0,29.2315,29.483,29.2315,29.4437,176433.0
2016-03-16 14:50:00,37.46,37.49,37.18,37.18,235565.0,29.4437,29.4673,29.2237,29.2237,235565.0
2016-03-16 15:00:00,37.18,37.35,37.17,37.32,340305.0,29.2237,29.3573,29.2158,29.3337,340305.0
2016-03-16 15:10:00,37.32,37.39,37.22,37.23,239081.0,29.3337,29.3887,29.2551,29.263,239081.0
2016-03-16 15:20:00,37.23,37.25,37.12,37.22,309173.0,29.263,29.2787,29.1765,29.2551,309173.0
2016-03-16 15:30:00,37.22,37.26,37.19,37.23,347592.0,29.2551,29.2865,29.2315,29.263,347592.0
2016-03-16 15:40:00,37.23,37.24,37.13,37.16,442727.0,29.263,29.2708,29.1844,29.2079,442727.0
2016-03-16 15:50:00,37.16,37.2,37.14,37.19,393974.0,29.2079,29.2394,29.1922,29.2315,393974.0
2016-03-17 09:30:00,37.06,37.07,36.78,36.78,337420.0,29.1293,29.1372,28.9093,28.9093,337420.0
2016-03-17 09:40:00,36.79,36.97,36.7,36.97,153316.0,28.9171,29.0586,28.8464,29.0586,153316.0
2016-03-17 09:50:00,36.96,37.13,36.92,37.03,188659.0,29.0507,29.1844,29.0193,29.1058,188659.0
2016-03-17 10:00:00,37.03,37.07,36.95,36.98,218129.0,29.1058,29.1372,29.0429,29.0665,218129.0
2016-03-17 10:10:00,36.98,37.03,36.93,36.95,134755.0,29.0665,29.1058,29.0272,29.0429,134755.0
2016-03-17 10:20:00,36.95,37.01,36.88,37.0,208255.0,29.0429,29.09,28.9879,29.0822,208255.0
2016-03-17 10:30:00,37.0,37.12,36.98,37.12,239966.0,29.0822,29.1765,29.0665,29.1765,239966.0
2016-03-17 10:40:00,37.12,37.14,37.02,37.04,188817.0,29.1765,29.1922,29.0979,29.1136,188817.0
2016-03-17 10:50:00,37.04,37.09,37.01,37.02,320944.0,29.1136,29.1529,29.09,29.0979,320944.0
2016-03-17 11:00:00,37.04,37.06,36.84,36.85,234002.0,29.1136,29.1293,28.9564,28.9643,234002.0
2016-03-17 11:10:00,36.85,36.93,36.84,36.87,243842.0,28.9643,29.0272,28.9564,28.98,243842.0
2016-03-17 11:20:00,36.87,37.02,36.83,36.98,268742.0,28.98,29.0979,28.9486,29.0665,268742.0
2016-03-17 11:30:00,36.98,37.02,36.96,36.97,151077.0,29.0665,29.0979,29.0507,29.0586,151077.0
2016-03-17 11:40:00,36.97,36.97,36.88,36.95,137795.0,29.0586,29.0586,28.9879,29.0429,137795.0
2016-03-17 11:50:00,36.95,36.95,36.83,36.92,134538.0,29.0429,29.0429,28.9486,29.0193,134538.0
2016-03-17 12:00:00,36.93,36.93,36.86,36.89,99945.0,29.0272,29.0272,28.9721,28.9957,99945.0
2016-03-17 12:10:00,36.89,36.91,36.83,36.87,145967.0,28.9957,29.0114,28.9486,28.98,145967.0
2016-03-17 12:20:00,36.86,36.94,36.84,36.94,179078.0,28.9721,29.035,28.9564,29.035,179078.0
2016-03-17 12:30:00,36.95,37.07,36.94,36.98,108479.0,29.0429,29.1372,29.035,29.0665,108479.0
2016-03-17 12:40:00,36.98,37.09,36.98,37.08,64397.0,29.0665,29.1529,29.0665,29.1451,64397.0
2016-03-17 12:50:00,37.07,37.14,37.05,37.14,63542.0,29.1372,29.1922,29.1215,29.1922,63542.0
2016-03-17 13:00:00,37.14,37.19,37.11,37.11,73261.0,29.1922,29.2315,29.1686,29.1686,73261.0
2016-03-17 13:10:00,37.11,37.12,37.07,37.11,51310.0,29.1686,29.1765,29.1372,29.1686,51310.0
2016-03-17 13:20:00,37.1,37.25,37.09,37.23,80948.0,29.1608,29.2787,29.1529,29.263,80948.0
2016-03-17 13:30:00,37.23,37.32,37.2,37.32,75586.0,29.263,29.3337,29.2394,29.3337,75586.0
2016-03-17 13:40:00,37.32,37.37,37.3,37.35,61160.0,29.3337,29.373,29.318,29.3573,61160.0
2016-03-17 13:50:00,37.36,37.39,37.34,37.38,67395.0,29.3651,29.3887,29.3494,29.3809,67395.0
2016-03-17 14:00:00,37.38,37.42,37.34,37.41,76009.0,29.3809,29.4123,29.3494,29.4044,76009.0
2016-03-17 14:10:00,37.41,37.46,37.4,37.42,74844.0,29.4044,29.4437,29.3966,29.4123,74844.0
2016-03-17 14:20:00,37.43,37.46,37.36,37.36,92289.0,29.4202,29.4437,29.3651,29.3651,92289.0
2016-03-17 14:30:00,37.36,37.39,37.32,37.32,67499.0,29.3651,29.3887,29.3337,29.3337,67499.0
2016-03-17 14:40:00,37.31,37.36,37.29,37.36,77638.0,29.3258,29.3651,29.3101,29.3651,77638.0
2016-03-17 14:50:00,37.36,37.41,37.34,37.36,81140.0,29.3651,29.4044,29.3494,29.3651,81140.0
2016-03-17 15:00:00,37.36,37.4,37.35,37.36,76376.0,29.3651,29.3966,29.3573,29.3651,76376.0
2016-03-17 15:10:00,37.36,37.37,37.3,37.32,98251.0,29.3651,29.373,29.318,29.3337,98251.0
2016-03-17 15:20:00,37.32,37.44,37.32,37.42,83599.0,29.3337,29.428,29.3337,29.4123,83599.0
2016-03-17 15:30:00,37.43,37.45,37.38,37.43,172094.0,29.4202,29.4359,29.3809,29.4202,172094.0
2016-03-17 15:40:00,37.42,37.44,37.35,37.38,275460.0,29.4123,29.428,29.3573,29.3809,275460.0
2016-03-17 15:50:00,37.38,37.42,37.37,37.38,542159.0,29.3809,29.4123,29.373,29.3809,542159.0
2016-03-18 09:30:00,37.59,37.91,37.52,37.85,1048516.0,29.5459,29.7974,29.4909,29.7503,1048516.0
2016-03-18 09:40:00,37.86,37.98,37.72,37.94,178437.0,29.7581,29.8525,29.6481,29.821,178437.0
2016-03-18 09:50:00,37.96,38.14,37.94,38.11,151314.0,29.8367,29.9782,29.821,29.9546,151314.0
2016-03-18 10:00:00,38.11,38.2,38.08,38.19,170295.0,29.9546,30.0254,29.9311,30.0175,170295.0
2016-03-18 10:10:00,38.19,38.31,38.18,38.23,194076.0,30.0175,30.1118,30.0097,30.049,194076.0
2016-03-18 10:20:00,38.23,38.24,38.11,38.13,98156.0,30.049,30.0568,29.9546,29.9704,98156.0
2016-03-18 10:30:00,38.14,38.21,38.01,38.01,73914.0,29.9782,30.0332,29.876,29.876,73914.0
2016-03-18 10:40:00,38.02,38.17,38.02,38.1,80511.0,29.8839,30.0018,29.8839,29.9468,80511.0
2016-03-18 10:50:00,38.1,38.15,38.07,38.15,54835.0,29.9468,29.9861,29.9232,29.9861,54835.0
2016-03-18 11:00:00,38.14,38.25,38.14,38.23,85170.0,29.9782,30.0647,29.9782,30.049,85170.0
2016-03-18 11:10:00,38.22,38.24,38.14,38.15,83085.0,30.0411,30.0568,29.9782,29.9861,83085.0
2016-03-18 11:20:00,38.16,38.16,38.02,38.02,52733.0,29.9939,29.9939,29.8839,29.8839,52733.0
2016-03-18 11:30:00,38.01,38.03,37.96,38.01,67223.0,29.876,29.8918,29.8367,29.876,67223.0
2016-03-18 11:40:00,38.0,38.06,37.97,37.99,138087.0,29.8682,29.9153,29.8446,29.8603,138087.0
2016-03-18 11:50:00,37.99,37.99,37.88,37.95,65754.0,29.8603,29.8603,29.7739,29.8289,65754.0
2016-03-18 12:00:00,37.95,38.01,37.91,38.0,161439.0,29.8289,29.876,29.7974,29.8682,161439.0
2016-03-18 12:10:00,38.0,38.02,37.97,37.99,106711.0,29.8682,29.8839,29.8446,29.8603,106711.0
2016-03-18 12:20:00,37.99,38.06,37.98,38.02,69550.0,29.8603,29.9153,29.8525,29.8839,69550.0
2016-03-18 12:30:00,38.01,38.02,37.96,38.0,122764.0,29.876,29.8839,29.8367,29.8682,122764.0
2016-03-18 12:40:00,38.0,38.0,37.95,37.95,139899.0,29.8682,29.8682,29.8289,29.8289,139899.0
2016-03-18 12:50:00,37.95,37.96,37.9,37.9,62189.0,29.8289,29.8367,29.7896,29.7896,62189.0
2016-03-18 13:00:00,37.9,37.92,37.8,37.84,73276.0,29.7896,29.8053,29.711,29.7424,73276.0
2016-03-18 13:10:00,37.84,37.91,37.83,37.89,119046.0,29.7424,29.7974,29.7346,29.7817,119046.0
2016-03-18 13:20:00,37.9,37.94,37.87,37.94,65695.0,29.7896,29.821,29.766,29.821,65695.0
2016-03-18 13:30:00,37.95,37.97,37.87,37.88,131434.0,29.8289,29.8446,29.766,29.7739,131434.0
2016-03-18 13:40:00,37.88,38.01,37.87,37.99,61836.0,29.7739,29.876,29.766,29.8603,61836.0
2016-03-18 13:50:00,37.98,38.04,37.92,37.95,56561.0,29.8525,29.8996,29.8053,29.8289,56561.0
2016-03-18 14:00:00,37.96,37.98,37.91,37.92,50595.0,29.8367,29.8525,29.7974,29.8053,50595.0
2016-03-18 14:10:00,37.92,37.93,37.89,37.93,86688.0,29.8053,29.8132,29.7817,29.8132,86688.0
2016-03-18 14:20:00,37.93,38.01,37.93,37.94,107666.0,29.8132,29.876,29.8132,29.821,107666.0
2016-03-18 14:30:00,37.94,37.98,37.94,37.95,50561.0,29.821,29.8525,29.821,29.8289,50561.0
2016-03-18 14:40:00,37.95,37.97,37.9,37.94,72752.0,29.8289,29.8446,29.7896,29.821,72752.0
2016-03-18 14:50:00,37.94,37.99,37.91,37.93,45376.0,29.821,29.8603,29.7974,29.8132,45376.0
2016-03-18 15:00:00,37.93,38.05,37.93,38.01,140780.0,29.8132,29.9075,29.8132,29.876,140780.0
2016-03-18 15:10:00,38.01,38.13,38.0,38.1,84182.0,29.876,29.9704,29.8682,29.9468,84182.0
2016-03-18 15:20:00,38.1,38.13,38.08,38.1,160086.0,29.9468,29.9704,29.9311,29.9468,160086.0
2016-03-18 15:30:00,38.1,38.11,38.06,38.09,119980.0,29.9468,29.9546,29.9153,29.9389,119980.0
2016-03-18 15:40:00,38.09,38.19,38.06,38.09,454286.0,29.9389,30.0175,29.9153,29.9389,454286.0
2016-03-18 15:50:00,38.09,38.22,38.06,38.15,1400862.0,29.9389,30.0411,29.9153,29.9861,1400862.0
2016-03-21 09:30:00,38.2,38.4,38.14,38.4,195030.0,30.0254,30.1826,29.9782,30.1826,195030.0
2016-03-21 09:40:00,38.41,38.56,38.37,38.39,119181.0,30.1904,30.3083,30.159,30.1747,119181.0
2016-03-21 09:50:00,38.39,38.39,38.22,38.23,99425.0,30.1747,30.1747,30.0411,30.049,99425.0
2016-03-21 10:00:00,38.23,38.3,38.09,38.12,134546.0,30.049,30.104,29.9389,29.9625,134546.0
2016-03-21 10:10:00,38.11,38.12,38.02,38.06,111575.0,29.9546,29.9625,29.8839,29.9153,111575.0
2016-03-21 10:20:00,38.06,38.19,38.05,38.08,95677.0,29.9153,30.0175,29.9075,29.9311,95677.0
2016-03-21 10:30:00,38.08,38.1,37.98,38.06,105374.0,29.9311,29.9468,29.8525,29.9153,105374.0
2016-03-21 10:40:00,38.07,38.09,37.88,37.9,196523.0,29.9232,29.9389,29.7739,29.7896,196523.0
2016-03-21 10:50:00,37.9,38.04,37.89,38.02,93462.0,29.7896,29.8996,29.7817,29.8839,93462.0
2016-03-21 11:00:00,38.02,38.06,37.99,38.0,85361.0,29.8839,29.9153,29.8603,29.8682,85361.0
2016-03-21 11:10:00,37.99,38.08,37.94,38.05,149466.0,29.8603,29.9311,29.821,29.9075,149466.0
2016-03-21 11:20:00,38.04,38.1,38.03,38.07,81883.0,29.8996,29.9468,29.8918,29.9232,81883.0
2016-03-21 11:30:00,38.07,38.15,38.02,38.02,109824.0,29.9232,29.9861,29.8839,29.8839,109824.0
2016-03-21 11:40:00,38.03,38.04,37.96,37.99,100465.0,29.8918,29.8996,29.8367,29.8603,100465.0
2016-03-21 11:50:00,37.99,38.01,37.92,37.93,81190.0,29.8603,29.876,29.8053,29.8132,81190.0
2016-03-21 12:00:00,37.93,38.01,37.91,38.01,128937.0,29.8132,29.876,29.7974,29.876,128937.0
2016-03-21 12:10:00,38.01,38.03,37.9,37.93,91401.0,29.876,29.8918,29.7896,29.8132,91401.0
2016-03-21 12:20:00,37.92,37.93,37.86,37.91,84082.0,29.8053,29.8132,29.7581,29.7974,84082.0
2016-03-21 12:30:00,37.91,37.93,37.89,37.91,103594.0,29.7974,29.8132,29.7817,29.7974,103594.0
2016-03-21 12:40:00,37.92,37.98,37.88,37.98,153635.0,29.8053,29.8525,29.7739,29.8525,153635.0
2016-03-21 12:50:00,37.98,38.06,37.97,38.04,107830.0,29.8525,29.9153,29.8446,29.8996,107830.0
2016-03-21 13:00:00,38.04,38.09,38.03,38.08,101520.0,29.8996,29.9389,29.8918,29.9311,101520.0
2016-03-21 13:10:00,38.08,38.13,38.07,38.11,102705.0,29.9311,29.9704,29.9232,29.9546,102705.0
2016-03-21 13:20:00,38.12,38.17,38.08,38.17,79787.0,29.9625,30.0018,29.9311,30.0018,79787.0
2016-03-21 13:30:00,38.17,38.18,38.12,38.14,55071.0,30.0018,30.0097,29.9625,29.9782,55071.0
2016-03-21 13:40:00,38.14,38.15,38.07,38.09,63014.0,29.9782,29.9861,29.9232,29.9389,63014.0
2016-03-21 13:50:00,38.09,38.14,38.07,38.14,89999.0,29.9389,29.9782,29.9232,29.9782,89999.0
2016-03-21 14:00:00,38.14,38.18,38.13,38.16,97334.0,29.9782,30.0097,29.9704,29.9939,97334.0
2016-03-21 14:10:00,38.16,38.24,38.16,38.22,97543.0,29.9939,30.0568,29.9939,30.0411,97543.0
2016-03-21 14:20:00,38.22,38.23,38.17,38.19,104393.0,30.0411,30.049,30.0018,30.0175,104393.0
2016-03-21 14:30:00,38.2,38.25,38.19,38.24,111153.0,30.0254,30.0647,30.0175,30.0568,111153.0
2016-03-21 14:40:00,38.24,38.26,38.16,38.17,98884.0,30.0568,30.0725,29.9939,30.0018,98884.0
2016-03-21 14:50:00,38.17,38.22,38.17,38.2,78620.0,30.0018,30.0411,30.0018,30.0254,78620.0
2016-03-21 15:00:00,38.2,38.2,38.15,38.2,89103.0,30.0254,30.0254,29.9861,30.0254,89103.0
2016-03-21 15:10:00,38.19,38.2,38.14,38.16,104770.0,30.0175,30.0254,29.9782,29.9939,104770.0
2016-03-21 15:20:00,38.16,38.21,38.14,38.17,108747.0,29.9939,30.0332,29.9782,30.0018,108747.0
2016-03-21 15:30:00,38.17,38.18,38.11,38.15,119663.0,30.0018,30.0097,29.9546,29.9861,119663.0
2016-03-21 15:40:00,38.16,38.18,38.12,38.13,155554.0,29.9939,30.0097,29.9625,29.9704,155554.0
2016-03-21 15:50:00,38.13,38.17,38.12,38.14,481317.0,29.9704,30.0018,29.9625,29.9782,481317.0
2016-03-22 09:30:00,37.75,37.84,37.61,37.67,202793.0,29.6717,29.7424,29.5616,29.6088,202793.0
2016-03-22 09:40:00,37.67,37.74,37.56,37.59,130394.0,29.6088,29.6638,29.5223,29.5459,130394.0
2016-03-22 09:50:00,37.59,37.8,37.56,37.8,110843.0,29.5459,29.711,29.5223,29.711,110843.0
2016-03-22 10:00:00,37.8,37.85,37.75,37.75,99006.0,29.711,29.7503,29.6717,29.6717,99006.0
2016-03-22 10:10:00,37.75,37.81,37.7,37.74,59066.0,29.6717,29.7188,29.6324,29.6638,59066.0
2016-03-22 10:20:00,37.75,37.85,37.73,37.84,53959.0,29.6717,29.7503,29.656,29.7424,53959.0
2016-03-22 10:30:00,37.84,37.94,37.83,37.94,68352.0,29.7424,29.821,29.7346,29.821,68352.0
2016-03-22 10:40:00,37.93,37.93,37.85,37.87,49684.0,29.8132,29.8132,29.7503,29.766,49684.0
2016-03-22 10:50:00,37.88,37.88,37.79,37.79,61551.0,29.7739,29.7739,29.7031,29.7031,61551.0
2016-03-22 11:00:00,37.79,37.79,37.75,37.77,53073.0,29.7031,29.7031,29.6717,29.6874,53073.0
2016-03-22 11:10:00,37.77,37.9,37.77,37.89,51830.0,29.6874,29.7896,29.6874,29.7817,51830.0
2016-03-22 11:20:00,37.89,37.92,37.86,37.89,52238.0,29.7817,29.8053,29.7581,29.7817,52238.0
2016-03-22 11:30:00,37.88,37.91,37.84,37.85,51373.0,29.7739,29.7974,29.7424,29.7503,51373.0
2016-03-22 11:40:00,37.84,37.87,37.83,37.83,34143.0,29.7424,29.766,29.7346,29.7346,34143.0
2016-03-22 11:50:00,37.83,37.85,37.79,37.82,49417.0,29.7346,29.7503,29.7031,29.7267,49417.0
2016-03-22 12:00:00,37.83,37.89,37.82,37.89,45386.0,29.7346,29.7817,29.7267,29.7817,45386.0
2016-03-22 12:10:00,37.89,37.92,37.85,37.89,46102.0,29.7817,29.8053,29.7503,29.7817,46102.0
2016-03-22 12:20:00,37.89,37.94,37.87,37.94,45561.0,29.7817,29.821,29.766,29.821,45561.0
2016-03-22 12:30:00,37.94,37.97,37.91,37.93,37580.0,29.821,29.8446,29.7974,29.8132,37580.0
2016-03-22 12:40:00,37.92,37.97,37.92,37.93,34467.0,29.8053,29.8446,29.8053,29.8132,34467.0
2016-03-22 12:50:00,37.94,38.02,37.93,38.0,47441.0,29.821,29.8839,29.8132,29.8682,47441.0
2016-03-22 13:00:00,38.0,38.03,37.98,37.98,42648.0,29.8682,29.8918,29.8525,29.8525,42648.0
2016-03-22 13:10:00,38.0,38.01,37.96,37.97,29477.0,29.8682,29.876,29.8367,29.8446,29477.0
2016-03-22 13:20:00,37.97,38.03,37.96,38.01,42024.0,29.8446,29.8918,29.8367,29.876,42024.0
2016-03-22 13:30:00,38.01,38.07,37.99,38.04,68805.0,29.876,29.9232,29.8603,29.8996,68805.0
2016-03-22 13:40:00,38.04,38.04,37.96,38.02,64469.0,29.8996,29.8996,29.8367,29.8839,64469.0
2016-03-22 13:50:00,38.01,38.06,38.0,38.02,36819.0,29.876,29.9153,29.8682,29.8839,36819.0
2016-03-22 14:00:00,38.02,38.08,38.02,38.05,48887.0,29.8839,29.9311,29.8839,29.9075,48887.0
2016-03-22 14:10:00,38.05,38.08,38.01,38.04,93409.0,29.9075,29.9311,29.876,29.8996,93409.0
2016-03-22 14:20:00,38.04,38.08,38.0,38.06,43046.0,29.8996,29.9311,29.8682,29.9153,43046.0
2016-03-22 14:30:00,38.07,38.09,38.03,38.06,37503.0,29.9232,29.9389,29.8918,29.9153,37503.0
2016-03-22 14:40:00,38.07,38.09,38.02,38.04,50943.0,29.9232,29.9389,29.8839,29.8996,50943.0
2016-03-22 14:50:00,38.04,38.04,37.92,37.92,46535.0,29.8996,29.8996,29.8053,29.8053,46535.0
2016-03-22 15:00:00,37.91,37.92,37.84,37.89,109611.0,29.7974,29.8053,29.7424,29.7817,109611.0
2016-03-22 15:10:00,37.88,37.9,37.8,37.86,92869.0,29.7739,29.7896,29.711,29.7581,92869.0
2016-03-22 15:20:00,37.86,37.93,37.84,37.92,97935.0,29.7581,29.8132,29.7424,29.8053,97935.0
2016-03-22 15:30:00,37.92,37.96,37.89,37.92,124340.0,29.8053,29.8367,29.7817,29.8053,124340.0
2016-03-22 15:40:00,37.92,37.94,37.88,37.89,167102.0,29.8053,29.821,29.7739,29.7817,167102.0
2016-03-22 15:50:00,37.89,37.91,37.83,37.85,1113200.0,29.7817,29.7974,29.7346,29.7503,1113200.0
2016-03-23 09:30:00,37.89,37.94,37.71,37.76,196079.0,29.7817,29.821,29.6402,29.6795,196079.0
2016-03-23 09:40:00,37.76,37.82,37.62,37.78,206903.0,29.6795,29.7267,29.5695,29.6953,206903.0
2016-03-23 09:50:00,37.79,37.82,37.75,37.82,83532.0,29.7031,29.7267,29.6717,29.7267,83532.0
2016-03-23 10:00:00,37.82,37.84,37.7,37.77,68893.0,29.7267,29.7424,29.6324,29.6874,68893.0
2016-03-23 10:10:00,37.78,37.86,37.71,37.73,102440.0,29.6953,29.7581,29.6402,29.656,102440.0
2016-03-23 10:20:00,37.73,37.84,37.73,37.83,48767.0,29.656,29.7424,29.656,29.7346,48767.0
2016-03-23 10:30:00,37.82,37.91,37.72,37.74,67784.0,29.7267,29.7974,29.6481,29.6638,67784.0
2016-03-23 10:40:00,37.73,37.86,37.68,37.86,57532.0,29.656,29.7581,29.6167,29.7581,57532.0
2016-03-23 10:50:00,37.86,37.87,37.81,37.82,112033.0,29.7581,29.766,29.7188,29.7267,112033.0
2016-03-23 11:00:00,37.82,37.92,37.74,37.91,86570.0,29.7267,29.8053,29.6638,29.7974,86570.0
2016-03-23 11:10:00,37.91,37.92,37.69,37.7,134557.0,29.7974,29.8053,29.6245,29.6324,134557.0
2016-03-23 11:20:00,37.7,37.77,37.69,37.74,147919.0,29.6324,29.6874,29.6245,29.6638,147919.0
2016-03-23 11:30:00,37.74,37.75,37.65,37.68,91780.0,29.6638,29.6717,29.5931,29.6167,91780.0
2016-03-23 11:40:00,37.67,37.67,37.58,37.62,96697.0,29.6088,29.6088,29.5381,29.5695,96697.0
2016-03-23 11:50:00,37.62,37.69,37.59,37.69,65138.0,29.5695,29.6245,29.5459,29.6245,65138.0
2016-03-23 12:00:00,37.7,37.72,37.62,37.64,99187.0,29.6324,29.6481,29.5695,29.5852,99187.0
2016-03-23 12:10:00,37.64,37.7,37.63,37.66,63720.0,29.5852,29.6324,29.5774,29.6009,63720.0
2016-03-23 12:20:00,37.66,37.73,37.66,37.73,38579.0,29.6009,29.656,29.6009,29.656,38579.0
2016-03-23 12:30:00,37.73,37.75,37.7,37.72,38434.0,29.656,29.6717,29.6324,29.6481,38434.0
2016-03-23 12:40:00,37.71,37.75,37.67,37.73,83978.0,29.6402,29.6717,29.6088,29.656,83978.0
2016-03-23 12:50:00,37.73,37.74,37.68,37.7,49996.0,29.656,29.6638,29.6167,29.6324,49996.0
2016-03-23 13:00:00,37.7,37.72,37.67,37.69,69092.0,29.6324,29.6481,29.6088,29.6245,69092.0
2016-03-23 13:10:00,37.7,37.73,37.65,37.68,179446.0,29.6324,29.656,29.5931,29.6167,179446.0
2016-03-23 13:20:00,37.68,37.71,37.65,37.66,98270.0,29.6167,29.6402,29.5931,29.6009,98270.0
2016-03-23 13:30:00,37.66,37.66,37.56,37.58,51173.0,29.6009,29.6009,29.5223,29.5381,51173.0
2016-03-23 13:40:00,37.58,37.58,37.51,37.54,77712.0,29.5381,29.5381,29.483,29.5066,77712.0
2016-03-23 13:50:00,37.54,37.6,37.52,37.59,69998.0,29.5066,29.5538,29.4909,29.5459,69998.0
2016-03-23 14:00:00,37.59,37.64,37.58,37.63,102758.0,29.5459,29.5852,29.5381,29.5774,102758.0
2016-03-23 14:10:00,37.63,37.64,37.59,37.62,80688.0,29.5774,29.5852,29.5459,29.5695,80688.0
2016-03-23 14:20:00,37.61,37.63,37.52,37.53,63346.0,29.5616,29.5774,29.4909,29.4988,63346.0
2016-03-23 14:30:00,37.54,37.58,37.53,37.53,69355.0,29.5066,29.5381,29.4988,29.4988,69355.0
2016-03-23 14:40:00,37.53,37.54,37.43,37.44,79399.0,29.4988,29.5066,29.4202,29.428,79399.0
2016-03-23 14:50:00,37.44,37.47,37.43,37.45,119681.0,29.428,29.4516,29.4202,29.4359,119681.0
2016-03-23 15:00:00,37.45,37.52,37.42,37.48,175694.0,29.4359,29.4909,29.4123,29.4595,175694.0
2016-03-23 15:10:00,37.48,37.53,37.46,37.51,109734.0,29.4595,29.4988,29.4437,29.483,109734.0
2016-03-23 15:20:00,37.51,37.56,37.47,37.56,165774.0,29.483,29.5223,29.4516,29.5223,165774.0
2016-03-23 15:30:00,37.56,37.64,37.53,37.59,139593.0,29.5223,29.5852,29.4988,29.5459,139593.0
2016-03-23 15:40:00,37.59,37.61,37.53,37.58,337802.0,29.5459,29.5616,29.4988,29.5381,337802.0
2016-03-23 15:50:00,37.57,37.6,37.52,37.53,395390.0,29.5302,29.5538,29.4909,29.4988,395390.0
2016-03-24 09:30:00,37.09,37.12,36.8,36.89,129389.0,29.1529,29.1765,28.925,28.9957,129389.0
2016-03-24 09:40:00,36.88,36.96,36.81,36.86,74835.0,28.9879,29.0507,28.9328,28.9721,74835.0
2016-03-24 09:50:00,36.86,37.13,36.86,37.13,91081.0,28.9721,29.1844,28.9721,29.1844,91081.0
2016-03-24 10:00:00,37.13,37.17,37.06,37.1,64066.0,29.1844,29.2158,29.1293,29.1608,64066.0
2016-03-24 10:10:00,37.09,37.09,36.98,37.0,57666.0,29.1529,29.1529,29.0665,29.0822,57666.0
2016-03-24 10:20:00,37.0,37.11,37.0,37.02,87564.0,29.0822,29.1686,29.0822,29.0979,87564.0
2016-03-24 10:30:00,37.03,37.14,37.03,37.13,103759.0,29.1058,29.1922,29.1058,29.1844,103759.0
2016-03-24 10:40:00,37.14,37.25,37.13,37.2,67556.0,29.1922,29.2787,29.1844,29.2394,67556.0
2016-03-24 10:50:00,37.2,37.27,37.19,37.26,50871.0,29.2394,29.2944,29.2315,29.2865,50871.0
2016-03-24 11:00:00,37.26,37.32,37.24,37.25,52780.0,29.2865,29.3337,29.2708,29.2787,52780.0
2016-03-24 11:10:00,37.26,37.27,37.14,37.15,76367.0,29.2865,29.2944,29.1922,29.2001,76367.0
2016-03-24 11:20:00,37.15,37.18,37.09,37.11,120163.0,29.2001,29.2237,29.1529,29.1686,120163.0
2016-03-24 11:30:00,37.11,37.16,37.08,37.11,62871.0,29.1686,29.2079,29.1451,29.1686,62871.0
2016-03-24 11:40:00,37.1,37.13,37.05,37.11,80909.0,29.1608,29.1844,29.1215,29.1686,80909.0
2016-03-24 11:50:00,37.11,37.13,37.07,37.12,64953.0,29.1686,29.1844,29.1372,29.1765,64953.0
2016-03-24 12:00:00,37.12,37.21,37.12,37.16,107005.0,29.1765,29.2472,29.1765,29.2079,107005.0
2016-03-24 12:10:00,37.17,37.18,37.03,37.03,46851.0,29.2158,29.2237,29.1058,29.1058,46851.0
2016-03-24 12:20:00,37.02,37.06,37.0,37.05,45731.0,29.0979,29.1293,29.0822,29.1215,45731.0
2016-03-24 12:30:00,37.05,37.08,36.98,36.98,76388.0,29.1215,29.1451,29.0665,29.0665,76388.0
2016-03-24 12:40:00,36.98,37.06,36.95,37.05,47648.0,29.0665,29.1293,29.0429,29.1215,47648.0
2016-03-24 12:50:00,37.05,37.09,37.03,37.04,57850.0,29.1215,29.1529,29.1058,29.1136,57850.0
2016-03-24 13:00:00,37.04,37.09,37.02,37.07,56360.0,29.1136,29.1529,29.0979,29.1372,56360.0
2016-03-24 13:10:00,37.07,37.15,37.07,37.15,72971.0,29.1372,29.2001,29.1372,29.2001,72971.0
2016-03-24 13:20:00,37.15,37.18,37.13,37.15,73050.0,29.2001,29.2237,29.1844,29.2001,73050.0
2016-03-24 13:30:00,37.14,37.15,37.07,37.08,75378.0,29.1922,29.2001,29.1372,29.1451,75378.0
2016-03-24 13:40:00,37.09,37.12,37.07,37.1,57426.0,29.1529,29.1765,29.1372,29.1608,57426.0
2016-03-24 13:50:00,37.1,37.14,37.09,37.11,30654.0,29.1608,29.1922,29.1529,29.1686,30654.0
2016-03-24 14:00:00,37.11,37.14,37.05,37.05,60250.0,29.1686,29.1922,29.1215,29.1215,60250.0
2016-03-24 14:10:00,37.06,37.06,37.02,37.04,57040.0,29.1293,29.1293,29.0979,29.1136,57040.0
2016-03-24 14:20:00,37.04,37.09,37.02,37.06,50082.0,29.1136,29.1529,29.0979,29.1293,50082.0
2016-03-24 14:30:00,37.06,37.13,37.05,37.13,86449.0,29.1293,29.1844,29.1215,29.1844,86449.0
2016-03-24 14:40:00,37.12,37.16,37.11,37.16,47954.0,29.1765,29.2079,29.1686,29.2079,47954.0
2016-03-24 14:50:00,37.16,37.19,37.14,37.16,70263.0,29.2079,29.2315,29.1922,29.2079,70263.0
2016-03-24 15:00:00,37.16,37.19,37.13,37.16,66718.0,29.2079,29.2315,29.1844,29.2079,66718.0
2016-03-24 15:10:00,37.17,37.27,37.16,37.24,72869.0,29.2158,29.2944,29.2079,29.2708,72869.0
2016-03-24 15:20:00,37.23,37.29,37.21,37.28,94941.0,29.263,29.3101,29.2472,29.3023,94941.0
2016-03-24 15:30:00,37.27,37.29,37.23,37.25,105745.0,29.2944,29.3101,29.263,29.2787,105745.0
2016-03-24 15:40:00,37.25,37.29,37.24,37.25,145658.0,29.2787,29.3101,29.2708,29.2787,145658.0
2016-03-24 15:50:00,37.25,37.27,37.23,37.27,277805.0,29.2787,29.2944,29.263,29.2944,277805.0
2016-03-28 09:30:00,37.32,37.46,37.13,37.15,75927.0,29.3337,29.4437,29.1844,29.2001,75927.0
2016-03-28 09:40:00,37.15,37.2,37.07,37.13,51885.0,29.2001,29.2394,29.1372,29.1844,51885.0
2016-03-28 09:50:00,37.14,37.18,37.1,37.14,108387.0,29.1922,29.2237,29.1608,29.1922,108387.0
2016-03-28 10:00:00,37.14,37.31,37.14,37.3,216480.0,29.1922,29.3258,29.1922,29.318,216480.0
2016-03-28 10:10:00,37.3,37.32,37.24,37.25,57586.0,29.318,29.3337,29.2708,29.2787,57586.0
2016-03-28 10:20:00,37.25,37.25,37.17,37.2,41874.0,29.2787,29.2787,29.2158,29.2394,41874.0
2016-03-28 10:30:00,37.19,37.24,37.12,37.13,57594.0,29.2315,29.2708,29.1765,29.1844,57594.0
2016-03-28 10:40:00,37.12,37.13,37.05,37.13,53265.0,29.1765,29.1844,29.1215,29.1844,53265.0
2016-03-28 10:50:00,37.14,37.22,37.12,37.19,72319.0,29.1922,29.2551,29.1765,29.2315,72319.0
2016-03-28 11:00:00,37.2,37.24,37.14,37.14,43934.0,29.2394,29.2708,29.1922,29.1922,43934.0
2016-03-28 11:10:00,37.13,37.18,37.12,37.14,110865.0,29.1844,29.2237,29.1765,29.1922,110865.0
2016-03-28 11:20:00,37.13,37.22,37.13,37.18,46121.0,29.1844,29.2551,29.1844,29.2237,46121.0
2016-03-28 11:30:00,37.19,37.21,37.16,37.17,38258.0,29.2315,29.2472,29.2079,29.2158,38258.0
2016-03-28 11:40:00,37.17,37.24,37.16,37.2,42081.0,29.2158,29.2708,29.2079,29.2394,42081.0
2016-03-28 11:50:00,37.21,37.24,37.18,37.23,41385.0,29.2472,29.2708,29.2237,29.263,41385.0
2016-03-28 12:00:00,37.22,37.26,37.22,37.22,47631.0,29.2551,29.2865,29.2551,29.2551,47631.0
2016-03-28 12:10:00,37.23,37.25,37.2,37.25,35369.0,29.263,29.2787,29.2394,29.2787,35369.0
2016-03-28 12:20:00,37.25,37.31,37.25,37.25,55613.0,29.2787,29.3258,29.2787,29.2787,55613.0
2016-03-28 12:30:00,37.25,37.33,37.25,37.32,59054.0,29.2787,29.3416,29.2787,29.3337,59054.0
2016-03-28 12:40:00,37.33,37.36,37.31,37.34,62297.0,29.3416,29.3651,29.3258,29.3494,62297.0
2016-03-28 12:50:00,37.35,37.4,37.33,37.39,68673.0,29.3573,29.3966,29.3416,29.3887,68673.0
2016-03-28 13:00:00,37.39,37.44,37.38,37.42,65818.0,29.3887,29.428,29.3809,29.4123,65818.0
2016-03-28 13:10:00,37.41,37.42,37.36,37.38,27923.0,29.4044,29.4123,29.3651,29.3809,27923.0
2016-03-28 13:20:00,37.38,37.41,37.37,37.4,28035.0,29.3809,29.4044,29.373,29.3966,28035.0
2016-03-28 13:30:00,37.4,37.44,37.38,37.4,44341.0,29.3966,29.428,29.3809,29.3966,44341.0
2016-03-28 13:40:00,37.41,37.43,37.39,37.4,51558.0,29.4044,29.4202,29.3887,29.3966,51558.0
2016-03-28 13:50:00,37.4,37.45,37.39,37.43,133676.0,29.3966,29.4359,29.3887,29.4202,133676.0
2016-03-28 14:00:00,37.43,37.5,37.43,37.49,93900.0,29.4202,29.4752,29.4202,29.4673,93900.0
2016-03-28 14:10:00,37.49,37.52,37.47,37.51,101295.0,29.4673,29.4909,29.4516,29.483,101295.0
2016-03-28 14:20:00,37.51,37.52,37.46,37.48,74128.0,29.483,29.4909,29.4437,29.4595,74128.0
2016-03-28 14:30:00,37.48,37.49,37.44,37.49,71921.0,29.4595,29.4673,29.428,29.4673,71921.0
2016-03-28 14:40:00,37.49,37.49,37.4,37.4,110405.0,29.4673,29.4673,29.3966,29.3966,110405.0
2016-03-28 14:50:00,37.41,37.44,37.37,37.4,139562.0,29.4044,29.428,29.373,29.3966,139562.0
2016-03-28 15:00:00,37.39,37.48,37.37,37.46,87231.0,29.3887,29.4595,29.373,29.4437,87231.0
2016-03-28 15:10:00,37.46,37.51,37.46,37.48,81816.0,29.4437,29.483,29.4437,29.4595,81816.0
2016-03-28 15:20:00,37.48,37.51,37.43,37.45,80251.0,29.4595,29.483,29.4202,29.4359,80251.0
2016-03-28 15:30:00,37.44,37.45,37.37,37.4,132328.0,29.428,29.4359,29.373,29.3966,132328.0
2016-03-28 15:40:00,37.4,37.44,37.35,37.37,161114.0,29.3966,29.428,29.3573,29.373,161114.0
2016-03-28 15:50:00,37.38,37.38,37.31,37.34,242858.0,29.3809,29.3809,29.3258,29.3494,242858.0
2016-03-29 09:30:00,36.94,36.96,36.59,36.76,243900.0,29.035,29.0507,28.7599,28.8935,243900.0
2016-03-29 09:40:00,36.77,36.83,36.64,36.8,114839.0,28.9014,28.9486,28.7992,28.925,114839.0
2016-03-29 09:50:00,36.8,36.89,36.69,36.89,102763.0,28.925,28.9957,28.8385,28.9957,102763.0
2016-03-29 10:00:00,36.89,36.93,36.77,36.84,78778.0,28.9957,29.0272,28.9014,28.9564,78778.0
2016-03-29 10:10:00,36.84,36.85,36.76,36.78,135409.0,28.9564,28.9643,28.8935,28.9093,135409.0
2016-03-29 10:20:00,36.78,36.8,36.73,36.74,193039.0,28.9093,28.925,28.87,28.8778,193039.0
2016-03-29 10:30:00,36.73,36.78,36.67,36.73,128381.0,28.87,28.9093,28.8228,28.87,128381.0
2016-03-29 10:40:00,36.74,36.77,36.69,36.74,144561.0,28.8778,28.9014,28.8385,28.8778,144561.0
2016-03-29 10:50:00,36.74,36.82,36.74,36.79,183865.0,28.8778,28.9407,28.8778,28.9171,183865.0
2016-03-29 11:00:00,36.8,36.84,36.75,36.77,65196.0,28.925,28.9564,28.8857,28.9014,65196.0
2016-03-29 11:10:00,36.77,36.82,36.73,36.8,56025.0,28.9014,28.9407,28.87,28.925,56025.0
2016-03-29 11:20:00,36.82,36.84,36.79,36.82,47693.0,28.9407,28.9564,28.9171,28.9407,47693.0
2016-03-29 11:30:00,36.82,36.85,36.81,36.84,52974.0,28.9407,28.9643,28.9328,28.9564,52974.0
2016-03-29 11:40:00,36.84,36.91,36.83,36.9,67709.0,28.9564,29.0114,28.9486,29.0036,67709.0
2016-03-29 11:50:00,36.89,36.92,36.85,36.86,48273.0,28.9957,29.0193,28.9643,28.9721,48273.0
2016-03-29 12:00:00,36.85,36.89,36.84,36.86,32142.0,28.9643,28.9957,28.9564,28.9721,32142.0
2016-03-29 12:10:00,36.85,36.91,36.85,36.9,61888.0,28.9643,29.0114,28.9643,29.0036,61888.0
2016-03-29 12:20:00,36.9,37.05,36.88,36.97,146202.0,29.0036,29.1215,28.9879,29.0586,146202.0
2016-03-29 12:30:00,36.97,37.04,36.9,36.91,105104.0,29.0586,29.1136,29.0036,29.0114,105104.0
2016-03-29 12:40:00,36.91,37.01,36.9,36.97,46632.0,29.0114,29.09,29.0036,29.0586,46632.0
2016-03-29 12:50:00,36.97,37.0,36.92,36.95,40176.0,29.0586,29.0822,29.0193,29.0429,40176.0
2016-03-29 13:00:00,36.95,36.95,36.86,36.89,49053.0,29.0429,29.0429,28.9721,28.9957,49053.0
2016-03-29 13:10:00,36.88,36.93,36.86,36.91,45703.0,28.9879,29.0272,28.9721,29.0114,45703.0
2016-03-29 13:20:00,36.91,36.92,36.84,36.86,73780.0,29.0114,29.0193,28.9564,28.9721,73780.0
2016-03-29 13:30:00,36.85,36.85,36.8,36.84,69281.0,28.9643,28.9643,28.925,28.9564,69281.0
2016-03-29 13:40:00,36.85,36.85,36.81,36.83,85218.0,28.9643,28.9643,28.9328,28.9486,85218.0
2016-03-29 13:50:00,36.82,36.84,36.78,36.78,82820.0,28.9407,28.9564,28.9093,28.9093,82820.0
2016-03-29 14:00:00,36.79,36.85,36.78,36.83,84300.0,28.9171,28.9643,28.9093,28.9486,84300.0
2016-03-29 14:10:00,36.84,36.85,36.81,36.81,110292.0,28.9564,28.9643,28.9328,28.9328,110292.0
2016-03-29 14:20:00,36.82,36.85,36.8,36.84,73832.0,28.9407,28.9643,28.925,28.9564,73832.0
2016-03-29 14:30:00,36.85,36.96,36.83,36.93,95961.0,28.9643,29.0507,28.9486,29.0272,95961.0
2016-03-29 14:40:00,36.94,36.97,36.9,36.96,53763.0,29.035,29.0586,29.0036,29.0507,53763.0
2016-03-29 14:50:00,36.96,36.99,36.92,36.96,58983.0,29.0507,29.0743,29.0193,29.0507,58983.0
2016-03-29 15:00:00,36.96,37.04,36.96,37.02,151331.0,29.0507,29.1136,29.0507,29.0979,151331.0
2016-03-29 15:10:00,37.03,37.06,36.98,37.0,94818.0,29.1058,29.1293,29.0665,29.0822,94818.0
2016-03-29 15:20:00,36.99,37.02,36.99,37.01,93594.0,29.0743,29.0979,29.0743,29.09,93594.0
2016-03-29 15:30:00,37.01,37.01,36.9,36.91,266636.0,29.09,29.09,29.0036,29.0114,266636.0
2016-03-29 15:40:00,36.92,36.98,36.89,36.9,202382.0,29.0193,29.0665,28.9957,29.0036,202382.0
2016-03-29 15:50:00,36.9,36.98,36.89,36.98,531734.0,29.0036,29.0665,28.9957,29.0665,531734.0
2016-03-30 09:30:00,37.3,37.38,37.24,37.35,186172.0,29.318,29.3809,29.2708,29.3573,186172.0
2016-03-30 09:40:00,37.35,37.58,37.31,37.55,189255.0,29.3573,29.5381,29.3258,29.5145,189255.0
2016-03-30 09:50:00,37.55,37.62,37.48,37.53,111031.0,29.5145,29.5695,29.4595,29.4988,111031.0
2016-03-30 10:00:00,37.54,37.6,37.52,37.56,84317.0,29.5066,29.5538,29.4909,29.5223,84317.0
2016-03-30 10:10:00,37.57,37.57,37.46,37.47,74011.0,29.5302,29.5302,29.4437,29.4516,74011.0
2016-03-30 10:20:00,37.47,37.49,37.38,37.43,68182.0,29.4516,29.4673,29.3809,29.4202,68182.0
2016-03-30 10:30:00,37.44,37.66,37.43,37.63,118315.0,29.428,29.6009,29.4202,29.5774,118315.0
2016-03-30 10:40:00,37.63,37.64,37.47,37.48,73752.0,29.5774,29.5852,29.4516,29.4595,73752.0
2016-03-30 10:50:00,37.48,37.5,37.41,37.47,127074.0,29.4595,29.4752,29.4044,29.4516,127074.0
2016-03-30 11:00:00,37.47,37.56,37.46,37.55,200630.0,29.4516,29.5223,29.4437,29.5145,200630.0
2016-03-30 11:10:00,37.57,37.58,37.43,37.44,103019.0,29.5302,29.5381,29.4202,29.428,103019.0
2016-03-30 11:20:00,37.44,37.51,37.43,37.44,71818.0,29.428,29.483,29.4202,29.428,71818.0
2016-03-30 11:30:00,37.44,37.46,37.37,37.39,78085.0,29.428,29.4437,29.373,29.3887,78085.0
2016-03-30 11:40:00,37.39,37.54,37.38,37.54,95700.0,29.3887,29.5066,29.3809,29.5066,95700.0
2016-03-30 11:50:00,37.54,37.56,37.47,37.48,116049.0,29.5066,29.5223,29.4516,29.4595,116049.0
2016-03-30 12:00:00,37.47,37.49,37.37,37.41,86113.0,29.4516,29.4673,29.373,29.4044,86113.0
2016-03-30 12:10:00,37.41,37.46,37.36,37.43,75854.0,29.4044,29.4437,29.3651,29.4202,75854.0
2016-03-30 12:20:00,37.43,37.45,37.28,37.29,108719.0,29.4202,29.4359,29.3023,29.3101,108719.0
2016-03-30 12:30:00,37.3,37.31,37.24,37.26,68700.0,29.318,29.3258,29.2708,29.2865,68700.0
2016-03-30 12:40:00,37.26,37.29,37.22,37.25,47352.0,29.2865,29.3101,29.2551,29.2787,47352.0
2016-03-30 12:50:00,37.26,37.27,37.21,37.25,33245.0,29.2865,29.2944,29.2472,29.2787,33245.0
2016-03-30 13:00:00,37.24,37.26,37.12,37.17,76712.0,29.2708,29.2865,29.1765,29.2158,76712.0
2016-03-30 13:10:00,37.17,37.18,37.1,37.11,40821.0,29.2158,29.2237,29.1608,29.1686,40821.0
2016-03-30 13:20:00,37.11,37.14,37.08,37.11,84288.0,29.1686,29.1922,29.1451,29.1686,84288.0
2016-03-30 13:30:00,37.11,37.12,37.06,37.11,53643.0,29.1686,29.1765,29.1293,29.1686,53643.0
2016-03-30 13:40:00,37.12,37.24,37.11,37.24,38598.0,29.1765,29.2708,29.1686,29.2708,38598.0
2016-03-30 13:50:00,37.23,37.25,37.18,37.19,44939.0,29.263,29.2787,29.2237,29.2315,44939.0
2016-03-30 14:00:00,37.19,37.25,37.16,37.23,73010.0,29.2315,29.2787,29.2079,29.263,73010.0
2016-03-30 14:10:00,37.23,37.25,37.16,37.19,66767.0,29.263,29.2787,29.2079,29.2315,66767.0
2016-03-30 14:20:00,37.19,37.22,37.15,37.21,44859.0,29.2315,29.2551,29.2001,29.2472,44859.0
2016-03-30 14:30:00,37.22,37.23,37.19,37.2,48269.0,29.2551,29.263,29.2315,29.2394,48269.0
2016-03-30 14:40:00,37.2,37.22,37.16,37.2,62837.0,29.2394,29.2551,29.2079,29.2394,62837.0
2016-03-30 14:50:00,37.21,37.25,37.2,37.23,41601.0,29.2472,29.2787,29.2394,29.263,41601.0
2016-03-30 15:00:00,37.23,37.28,37.21,37.22,201039.0,29.263,29.3023,29.2472,29.2551,201039.0
2016-03-30 15:10:00,37.22,37.24,37.19,37.21,129543.0,29.2551,29.2708,29.2315,29.2472,129543.0
2016-03-30 15:20:00,37.21,37.25,37.2,37.23,120629.0,29.2472,29.2787,29.2394,29.263,120629.0
2016-03-30 15:30:00,37.23,37.24,37.15,37.18,145121.0,29.263,29.2708,29.2001,29.2237,145121.0
2016-03-30 15:40:00,37.18,37.2,37.13,37.17,188257.0,29.2237,29.2394,29.1844,29.2158,188257.0
2016-03-30 15:50:00,37.17,37.21,37.13,37.15,582748.0,29.2158,29.2472,29.1844,29.2001,582748.0
2016-03-31 09:30:00,37.0,37.23,36.94,37.17,100384.0,29.0822,29.263,29.035,29.2158,100384.0
2016-03-31 09:40:00,37.18,37.3,37.18,37.28,34331.0,29.2237,29.318,29.2237,29.3023,34331.0
2016-03-31 09:50:00,37.29,37.29,37.12,37.14,62080.0,29.3101,29.3101,29.1765,29.1922,62080.0
2016-03-31 10:00:00,37.14,37.33,37.11,37.32,70560.0,29.1922,29.3416,29.1686,29.3337,70560.0
2016-03-31 10:10:00,37.32,37.34,37.26,37.27,86631.0,29.3337,29.3494,29.2865,29.2944,86631.0
2016-03-31 10:20:00,37.28,37.31,37.14,37.14,87318.0,29.3023,29.3258,29.1922,29.1922,87318.0
2016-03-31 10:30:00,37.14,37.18,37.09,37.16,68806.0,29.1922,29.2237,29.1529,29.2079,68806.0
2016-03-31 10:40:00,37.15,37.18,37.08,37.09,65617.0,29.2001,29.2237,29.1451,29.1529,65617.0
2016-03-31 10:50:00,37.09,37.19,37.07,37.07,57162.0,29.1529,29.2315,29.1372,29.1372,57162.0
2016-03-31 11:00:00,37.07,37.19,37.05,37.13,79508.0,29.1372,29.2315,29.1215,29.1844,79508.0
2016-03-31 11:10:00,37.13,37.19,37.09,37.1,97021.0,29.1844,29.2315,29.1529,29.1608,97021.0
2016-03-31 11:20:00,37.11,37.11,36.96,36.97,168033.0,29.1686,29.1686,29.0507,29.0586,168033.0
2016-03-31 11:30:00,36.98,37.04,36.97,37.0,67590.0,29.0665,29.1136,29.0586,29.0822,67590.0
2016-03-31 11:40:00,36.99,37.07,36.99,37.07,91286.0,29.0743,29.1372,29.0743,29.1372,91286.0
2016-03-31 11:50:00,37.07,37.18,37.06,37.16,59898.0,29.1372,29.2237,29.1293,29.2079,59898.0
2016-03-31 12:00:00,37.16,37.18,37.12,37.13,73526.0,29.2079,29.2237,29.1765,29.1844,73526.0
2016-03-31 12:10:00,37.12,37.13,37.09,37.12,49450.0,29.1765,29.1844,29.1529,29.1765,49450.0
2016-03-31 12:20:00,37.11,37.12,37.08,37.11,29623.0,29.1686,29.1765,29.1451,29.1686,29623.0
2016-03-31 12:30:00,37.1,37.11,37.06,37.09,46736.0,29.1608,29.1686,29.1293,29.1529,46736.0
2016-03-31 12:40:00,37.09,37.12,37.07,37.09,58386.0,29.1529,29.1765,29.1372,29.1529,58386.0
2016-03-31 12:50:00,37.09,37.09,37.06,37.08,22271.0,29.1529,29.1529,29.1293,29.1451,22271.0
2016-03-31 13:00:00,37.09,37.13,37.07,37.11,39834.0,29.1529,29.1844,29.1372,29.1686,39834.0
2016-03-31 13:10:00,37.11,37.12,37.05,37.07,91455.0,29.1686,29.1765,29.1215,29.1372,91455.0
2016-03-31 13:20:00,37.07,37.08,37.03,37.05,69109.0,29.1372,29.1451,29.1058,29.1215,69109.0
2016-03-31 13:30:00,37.05,37.06,37.01,37.02,39740.0,29.1215,29.1293,29.09,29.0979,39740.0
2016-03-31 13:40:00,37.02,37.03,36.98,36.99,44270.0,29.0979,29.1058,29.0665,29.0743,44270.0
2016-03-31 13:50:00,37.0,37.02,36.93,37.0,51982.0,29.0822,29.0979,29.0272,29.0822,51982.0
2016-03-31 14:00:00,36.99,37.0,36.92,36.93,67626.0,29.0743,29.0822,29.0193,29.0272,67626.0
2016-03-31 14:10:00,36.93,36.94,36.88,36.9,156353.0,29.0272,29.035,28.9879,29.0036,156353.0
2016-03-31 14:20:00,36.9,36.91,36.82,36.82,40540.0,29.0036,29.0114,28.9407,28.9407,40540.0
2016-03-31 14:30:00,36.82,36.83,36.76,36.76,160011.0,28.9407,28.9486,28.8935,28.8935,160011.0
2016-03-31 14:40:00,36.76,36.78,36.73,36.75,59696.0,28.8935,28.9093,28.87,28.8857,59696.0
2016-03-31 14:50:00,36.75,36.81,36.72,36.79,130820.0,28.8857,28.9328,28.8621,28.9171,130820.0
2016-03-31 15:00:00,36.79,36.83,36.75,36.82,98084.0,28.9171,28.9486,28.8857,28.9407,98084.0
2016-03-31 15:10:00,36.82,36.83,36.76,36.78,161358.0,28.9407,28.9486,28.8935,28.9093,161358.0
2016-03-31 15:20:00,36.79,36.89,36.78,36.86,107297.0,28.9171,28.9957,28.9093,28.9721,107297.0
2016-03-31 15:30:00,36.86,36.91,36.85,36.89,98108.0,28.9721,29.0114,28.9643,28.9957,98108.0
2016-03-31 15:40:00,36.89,36.96,36.85,36.93,269049.0,28.9957,29.0507,28.9643,29.0272,269049.0
2016-03-31 15:50:00,36.92,36.93,36.79,36.83,521256.0,29.0193,29.0272,28.9171,28.9486,521256.0
2016-04-01 09:30:00,36.66,36.68,36.44,36.48,108871.0,28.8149,28.8307,28.642,28.6735,108871.0
2016-04-01 09:40:00,36.48,36.63,36.38,36.63,65602.0,28.6735,28.7914,28.5949,28.7914,65602.0
2016-04-01 09:50:00,36.64,36.64,36.52,36.59,171397.0,28.7992,28.7992,28.7049,28.7599,171397.0
2016-04-01 10:00:00,36.6,36.79,36.57,36.78,113242.0,28.7678,28.9171,28.7442,28.9093,113242.0
2016-04-01 10:10:00,36.79,36.9,36.78,36.8,132756.0,28.9171,29.0036,28.9093,28.925,132756.0
2016-04-01 10:20:00,36.8,36.84,36.75,36.79,94105.0,28.925,28.9564,28.8857,28.9171,94105.0
2016-04-01 10:30:00,36.79,36.9,36.75,36.89,223728.0,28.9171,29.0036,28.8857,28.9957,223728.0
2016-04-01 10:40:00,36.89,36.9,36.82,36.84,141078.0,28.9957,29.0036,28.9407,28.9564,141078.0
2016-04-01 10:50:00,36.84,36.85,36.76,36.79,131026.0,28.9564,28.9643,28.8935,28.9171,131026.0
2016-04-01 11:00:00,36.8,36.88,36.78,36.86,146437.0,28.925,28.9879,28.9093,28.9721,146437.0
2016-04-01 11:10:00,36.86,36.87,36.77,36.78,124737.0,28.9721,28.98,28.9014,28.9093,124737.0
2016-04-01 11:20:00,36.79,36.87,36.77,36.84,142253.0,28.9171,28.98,28.9014,28.9564,142253.0
2016-04-01 11:30:00,36.84,36.96,36.84,36.86,315862.0,28.9564,29.0507,28.9564,28.9721,315862.0
2016-04-01 11:40:00,36.87,36.92,36.75,36.75,197547.0,28.98,29.0193,28.8857,28.8857,197547.0
2016-04-01 11:50:00,36.75,36.8,36.73,36.76,137531.0,28.8857,28.925,28.87,28.8935,137531.0
2016-04-01 12:00:00,36.76,36.82,36.75,36.79,124965.0,28.8935,28.9407,28.8857,28.9171,124965.0
2016-04-01 12:10:00,36.79,36.8,36.74,36.78,70880.0,28.9171,28.925,28.8778,28.9093,70880.0
2016-04-01 12:20:00,36.78,36.78,36.72,36.74,52260.0,28.9093,28.9093,28.8621,28.8778,52260.0
2016-04-01 12:30:00,36.75,36.83,36.74,36.81,43380.0,28.8857,28.9486,28.8778,28.9328,43380.0
2016-04-01 12:40:00,36.81,36.86,36.8,36.84,57233.0,28.9328,28.9721,28.925,28.9564,57233.0
2016-04-01 12:50:00,36.84,36.86,36.79,36.85,79332.0,28.9564,28.9721,28.9171,28.9643,79332.0
2016-04-01 13:00:00,36.85,36.86,36.82,36.84,87357.0,28.9643,28.9721,28.9407,28.9564,87357.0
2016-04-01 13:10:00,36.84,36.87,36.83,36.86,122098.0,28.9564,28.98,28.9486,28.9721,122098.0
2016-04-01 13:20:00,36.86,36.91,36.85,36.89,112111.0,28.9721,29.0114,28.9643,28.9957,112111.0
2016-04-01 13:30:00,36.89,36.92,36.88,36.92,56841.0,28.9957,29.0193,28.9879,29.0193,56841.0
2016-04-01 13:40:00,36.92,36.92,36.86,36.87,128146.0,29.0193,29.0193,28.9721,28.98,128146.0
2016-04-01 13:50:00,36.87,36.89,36.84,36.84,86320.0,28.98,28.9957,28.9564,28.9564,86320.0
2016-04-01 14:00:00,36.84,36.87,36.82,36.84,206558.0,28.9564,28.98,28.9407,28.9564,206558.0
2016-04-01 14:10:00,36.84,36.84,36.79,36.8,87438.0,28.9564,28.9564,28.9171,28.925,87438.0
2016-04-01 14:20:00,36.8,36.81,36.75,36.78,54790.0,28.925,28.9328,28.8857,28.9093,54790.0
2016-04-01 14:30:00,36.79,36.85,36.77,36.84,147104.0,28.9171,28.9643,28.9014,28.9564,147104.0
2016-04-01 14:40:00,36.83,36.88,36.81,36.87,126266.0,28.9486,28.9879,28.9328,28.98,126266.0
2016-04-01 14:50:00,36.87,36.88,36.81,36.82,60636.0,28.98,28.9879,28.9328,28.9407,60636.0
2016-04-01 15:00:00,36.83,36.86,36.83,36.83,197668.0,28.9486,28.9721,28.9486,28.9486,197668.0
2016-04-01 15:10:00,36.83,36.85,36.8,36.84,83111.0,28.9486,28.9643,28.925,28.9564,83111.0
2016-04-01 15:20:00,36.84,36.86,36.82,36.84,151022.0,28.9564,28.9721,28.9407,28.9564,151022.0
2016-04-01 15:30:00,36.84,36.93,36.83,36.92,240092.0,28.9564,29.0272,28.9486,29.0193,240092.0
2016-04-01 15:40:00,36.93,37.01,36.91,36.98,214341.0,29.0272,29.09,29.0114,29.0665,214341.0
2016-04-01 15:50:00,36.98,36.98,36.91,36.93,627644.0,29.0665,29.0665,29.0114,29.0272,627644.0
2016-04-04 09:30:00,36.92,37.02,36.81,36.9,136246.0,29.0193,29.0979,28.9328,29.0036,136246.0
2016-04-04 09:40:00,36.91,37.03,36.86,37.01,123368.0,29.0114,29.1058,28.9721,29.09,123368.0
2016-04-04 09:50:00,37.02,37.14,37.01,37.14,69410.0,29.0979,29.1922,29.09,29.1922,69410.0
2016-04-04 10:00:00,37.13,37.18,37.08,37.14,192615.0,29.1844,29.2237,29.1451,29.1922,192615.0
2016-04-04 10:10:00,37.14,37.14,37.04,37.11,109341.0,29.1922,29.1922,29.1136,29.1686,109341.0
2016-04-04 10:20:00,37.11,37.17,37.1,37.12,125711.0,29.1686,29.2158,29.1608,29.1765,125711.0
2016-04-04 10:30:00,37.12,37.19,37.09,37.09,86862.0,29.1765,29.2315,29.1529,29.1529,86862.0
2016-04-04 10:40:00,37.09,37.17,37.0,37.0,133532.0,29.1529,29.2158,29.0822,29.0822,133532.0
2016-04-04 10:50:00,37.0,37.0,36.92,36.95,117034.0,29.0822,29.0822,29.0193,29.0429,117034.0
2016-04-04 11:00:00,36.96,36.99,36.92,36.95,85169.0,29.0507,29.0743,29.0193,29.0429,85169.0
2016-04-04 11:10:00,36.95,37.0,36.91,37.0,82590.0,29.0429,29.0822,29.0114,29.0822,82590.0
2016-04-04 11:20:00,37.01,37.04,36.98,37.0,78557.0,29.09,29.1136,29.0665,29.0822,78557.0
2016-04-04 11:30:00,37.0,37.08,36.99,37.06,93068.0,29.0822,29.1451,29.0743,29.1293,93068.0
2016-04-04 11:40:00,37.05,37.06,36.99,37.02,75369.0,29.1215,29.1293,29.0743,29.0979,75369.0
2016-04-04 11:50:00,37.02,37.08,37.02,37.08,41690.0,29.0979,29.1451,29.0979,29.1451,41690.0
2016-04-04 12:00:00,37.07,37.14,37.06,37.13,51352.0,29.1372,29.1922,29.1293,29.1844,51352.0
2016-04-04 12:10:00,37.12,37.16,37.12,37.14,32355.0,29.1765,29.2079,29.1765,29.1922,32355.0
2016-04-04 12:20:00,37.14,37.18,37.13,37.13,30920.0,29.1922,29.2237,29.1844,29.1844,30920.0
2016-04-04 12:30:00,37.12,37.15,37.1,37.11,18593.0,29.1765,29.2001,29.1608,29.1686,18593.0
2016-04-04 12:40:00,37.11,37.14,37.06,37.09,25445.0,29.1686,29.1922,29.1293,29.1529,25445.0
2016-04-04 12:50:00,37.09,37.14,37.09,37.12,35074.0,29.1529,29.1922,29.1529,29.1765,35074.0
2016-04-04 13:00:00,37.11,37.13,37.07,37.11,51931.0,29.1686,29.1844,29.1372,29.1686,51931.0
2016-04-04 13:10:00,37.11,37.12,37.08,37.12,44417.0,29.1686,29.1765,29.1451,29.1765,44417.0
2016-04-04 13:20:00,37.11,37.12,37.08,37.11,56596.0,29.1686,29.1765,29.1451,29.1686,56596.0
2016-04-04 13:30:00,37.11,37.12,37.04,37.06,38842.0,29.1686,29.1765,29.1136,29.1293,38842.0
2016-04-04 13:40:00,37.06,37.11,37.05,37.09,54900.0,29.1293,29.1686,29.1215,29.1529,54900.0
2016-04-04 13:50:00,37.08,37.1,36.99,37.03,72199.0,29.1451,29.1608,29.0743,29.1058,72199.0
2016-04-04 14:00:00,37.02,37.04,36.99,37.0,56874.0,29.0979,29.1136,29.0743,29.0822,56874.0
2016-04-04 14:10:00,37.0,37.01,36.93,36.98,130348.0,29.0822,29.09,29.0272,29.0665,130348.0
2016-04-04 14:20:00,36.98,36.99,36.94,36.95,42458.0,29.0665,29.0743,29.035,29.0429,42458.0
2016-04-04 14:30:00,36.95,37.01,36.95,37.01,53418.0,29.0429,29.09,29.0429,29.09,53418.0
2016-04-04 14:40:00,37.01,37.03,36.98,37.02,109299.0,29.09,29.1058,29.0665,29.0979,109299.0
2016-04-04 14:50:00,37.02,37.06,37.0,37.05,243220.0,29.0979,29.1293,29.0822,29.1215,243220.0
2016-04-04 15:00:00,37.05,37.07,37.04,37.05,136670.0,29.1215,29.1372,29.1136,29.1215,136670.0
2016-04-04 15:10:00,37.05,37.11,37.04,37.06,218654.0,29.1215,29.1686,29.1136,29.1293,218654.0
2016-04-04 15:20:00,37.05,37.06,37.02,37.05,365287.0,29.1215,29.1293,29.0979,29.1215,365287.0
2016-04-04 15:30:00,37.04,37.08,36.99,37.02,163689.0,29.1136,29.1451,29.0743,29.0979,163689.0
2016-04-04 15:40:00,37.02,37.04,36.95,37.0,165202.0,29.0979,29.1136,29.0429,29.0822,165202.0
2016-04-04 15:50:00,37.0,37.06,37.0,37.04,319304.0,29.0822,29.1293,29.0822,29.1136,319304.0
2016-04-05 09:30:00,36.59,36.89,36.46,36.61,199031.0,28.7599,28.9957,28.6577,28.7756,199031.0
2016-04-05 09:40:00,36.63,36.63,36.48,36.57,299166.0,28.7914,28.7914,28.6735,28.7442,299166.0
2016-04-05 09:50:00,36.57,36.63,36.45,36.59,259192.0,28.7442,28.7914,28.6499,28.7599,259192.0
2016-04-05 10:00:00,36.6,36.68,36.55,36.65,267485.0,28.7678,28.8307,28.7285,28.8071,267485.0
2016-04-05 10:10:00,36.65,36.67,36.52,36.57,268298.0,28.8071,28.8228,28.7049,28.7442,268298.0
2016-04-05 10:20:00,36.57,36.58,36.48,36.57,178914.0,28.7442,28.7521,28.6735,28.7442,178914.0
2016-04-05 10:30:00,36.56,36.63,36.52,36.58,215936.0,28.7363,28.7914,28.7049,28.7521,215936.0
2016-04-05 10:40:00,36.58,36.58,36.49,36.52,174795.0,28.7521,28.7521,28.6813,28.7049,174795.0
2016-04-05 10:50:00,36.51,36.55,36.39,36.39,258244.0,28.697,28.7285,28.6027,28.6027,258244.0
2016-04-05 11:00:00,36.4,36.59,36.39,36.55,157919.0,28.6106,28.7599,28.6027,28.7285,157919.0
2016-04-05 11:10:00,36.56,36.59,36.51,36.55,114018.0,28.7363,28.7599,28.697,28.7285,114018.0
2016-04-05 11:20:00,36.55,36.6,36.54,36.57,192299.0,28.7285,28.7678,28.7206,28.7442,192299.0
2016-04-05 11:30:00,36.57,36.7,36.56,36.7,97547.0,28.7442,28.8464,28.7363,28.8464,97547.0
2016-04-05 11:40:00,36.7,36.72,36.63,36.66,77264.0,28.8464,28.8621,28.7914,28.8149,77264.0
2016-04-05 11:50:00,36.67,36.71,36.64,36.66,98268.0,28.8228,28.8542,28.7992,28.8149,98268.0
2016-04-05 12:00:00,36.66,36.72,36.63,36.63,48452.0,28.8149,28.8621,28.7914,28.7914,48452.0
2016-04-05 12:10:00,36.62,36.66,36.52,36.54,108932.0,28.7835,28.8149,28.7049,28.7206,108932.0
2016-04-05 12:20:00,36.53,36.6,36.52,36.58,58341.0,28.7128,28.7678,28.7049,28.7521,58341.0
2016-04-05 12:30:00,36.57,36.61,36.55,36.6,49957.0,28.7442,28.7756,28.7285,28.7678,49957.0
2016-04-05 12:40:00,36.6,36.6,36.51,36.52,42041.0,28.7678,28.7678,28.697,28.7049,42041.0
2016-04-05 12:50:00,36.52,36.56,36.5,36.51,53616.0,28.7049,28.7363,28.6892,28.697,53616.0
2016-04-05 13:00:00,36.52,36.53,36.46,36.49,79613.0,28.7049,28.7128,28.6577,28.6813,79613.0
2016-04-05 13:10:00,36.48,36.57,36.47,36.53,71556.0,28.6735,28.7442,28.6656,28.7128,71556.0
2016-04-05 13:20:00,36.53,36.57,36.5,36.56,79706.0,28.7128,28.7442,28.6892,28.7363,79706.0
2016-04-05 13:30:00,36.55,36.56,36.49,36.51,103606.0,28.7285,28.7363,28.6813,28.697,103606.0
2016-04-05 13:40:00,36.52,36.54,36.49,36.52,138871.0,28.7049,28.7206,28.6813,28.7049,138871.0
2016-04-05 13:50:00,36.52,36.6,36.51,36.59,42525.0,28.7049,28.7678,28.697,28.7599,42525.0
2016-04-05 14:00:00,36.58,36.59,36.54,36.57,82296.0,28.7521,28.7599,28.7206,28.7442,82296.0
2016-04-05 14:10:00,36.57,36.6,36.53,36.59,54251.0,28.7442,28.7678,28.7128,28.7599,54251.0
2016-04-05 14:20:00,36.59,36.65,36.55,36.64,84940.0,28.7599,28.8071,28.7285,28.7992,84940.0
2016-04-05 14:30:00,36.63,36.67,36.63,36.64,95567.0,28.7914,28.8228,28.7914,28.7992,95567.0
2016-04-05 14:40:00,36.64,36.65,36.59,36.61,64415.0,28.7992,28.8071,28.7599,28.7756,64415.0
2016-04-05 14:50:00,36.61,36.67,36.6,36.66,91466.0,28.7756,28.8228,28.7678,28.8149,91466.0
2016-04-05 15:00:00,36.66,36.67,36.55,36.55,103297.0,28.8149,28.8228,28.7285,28.7285,103297.0
2016-04-05 15:10:00,36.56,36.57,36.52,36.54,89715.0,28.7363,28.7442,28.7049,28.7206,89715.0
2016-04-05 15:20:00,36.54,36.6,36.54,36.58,227918.0,28.7206,28.7678,28.7206,28.7521,227918.0
2016-04-05 15:30:00,36.58,36.61,36.54,36.54,213534.0,28.7521,28.7756,28.7206,28.7206,213534.0
2016-04-05 15:40:00,36.54,36.58,36.5,36.55,279614.0,28.7206,28.7521,28.6892,28.7285,279614.0
2016-04-05 15:50:00,36.56,36.58,36.49,36.54,676024.0,28.7363,28.7521,28.6813,28.7206,676024.0
2016-04-06 09:30:00,36.47,36.66,36.43,36.55,101729.0,28.6656,28.8149,28.6342,28.7285,101729.0
2016-04-06 09:40:00,36.55,36.59,36.5,36.57,120106.0,28.7285,28.7599,28.6892,28.7442,120106.0
2016-04-06 09:50:00,36.57,36.64,36.55,36.64,146637.0,28.7442,28.7992,28.7285,28.7992,146637.0
2016-04-06 10:00:00,36.64,36.75,36.62,36.72,121294.0,28.7992,28.8857,28.7835,28.8621,121294.0
2016-04-06 10:10:00,36.72,36.74,36.6,36.64,90729.0,28.8621,28.8778,28.7678,28.7992,90729.0
2016-04-06 10:20:00,36.64,36.76,36.63,36.7,142734.0,28.7992,28.8935,28.7914,28.8464,142734.0
2016-04-06 10:30:00,36.71,36.82,36.68,36.76,161758.0,28.8542,28.9407,28.8307,28.8935,161758.0
2016-04-06 10:40:00,36.76,36.96,36.76,36.95,108302.0,28.8935,29.0507,28.8935,29.0429,108302.0
2016-04-06 10:50:00,36.95,36.97,36.85,36.96,66827.0,29.0429,29.0586,28.9643,29.0507,66827.0
2016-04-06 11:00:00,36.97,37.0,36.94,36.95,97308.0,29.0586,29.0822,29.035,29.0429,97308.0
2016-04-06 11:10:00,36.95,36.98,36.88,36.89,61761.0,29.0429,29.0665,28.9879,28.9957,61761.0
2016-04-06 11:20:00,36.89,36.92,36.84,36.9,56927.0,28.9957,29.0193,28.9564,29.0036,56927.0
2016-04-06 11:30:00,36.89,36.92,36.88,36.92,63090.0,28.9957,29.0193,28.9879,29.0193,63090.0
2016-04-06 11:40:00,36.91,36.98,36.91,36.96,57705.0,29.0114,29.0665,29.0114,29.0507,57705.0
2016-04-06 11:50:00,36.96,37.03,36.96,37.0,48146.0,29.0507,29.1058,29.0507,29.0822,48146.0
2016-04-06 12:00:00,37.0,37.03,36.96,36.97,53487.0,29.0822,29.1058,29.0507,29.0586,53487.0
2016-04-06 12:10:00,36.97,36.98,36.92,36.95,58763.0,29.0586,29.0665,29.0193,29.0429,58763.0
2016-04-06 12:20:00,36.96,36.97,36.94,36.94,57814.0,29.0507,29.0586,29.035,29.035,57814.0
2016-04-06 12:30:00,36.94,36.99,36.93,36.98,52056.0,29.035,29.0743,29.0272,29.0665,52056.0
2016-04-06 12:40:00,36.97,37.04,36.97,37.03,53660.0,29.0586,29.1136,29.0586,29.1058,53660.0
2016-04-06 12:50:00,37.03,37.03,36.99,36.99,40754.0,29.1058,29.1058,29.0743,29.0743,40754.0
2016-04-06 13:00:00,36.99,37.06,36.99,37.05,58643.0,29.0743,29.1293,29.0743,29.1215,58643.0
2016-04-06 13:10:00,37.04,37.1,37.04,37.05,59224.0,29.1136,29.1608,29.1136,29.1215,59224.0
2016-04-06 13:20:00,37.05,37.07,37.02,37.02,64614.0,29.1215,29.1372,29.0979,29.0979,64614.0
2016-04-06 13:30:00,37.02,37.03,36.99,37.01,48053.0,29.0979,29.1058,29.0743,29.09,48053.0
2016-04-06 13:40:00,37.0,37.03,36.98,37.01,137316.0,29.0822,29.1058,29.0665,29.09,137316.0
2016-04-06 13:50:00,37.01,37.01,36.94,36.94,83920.0,29.09,29.09,29.035,29.035,83920.0
2016-04-06 14:00:00,36.94,37.02,36.91,36.92,148020.0,29.035,29.0979,29.0114,29.0193,148020.0
2016-04-06 14:10:00,36.92,36.92,36.82,36.84,171819.0,29.0193,29.0193,28.9407,28.9564,171819.0
2016-04-06 14:20:00,36.85,36.88,36.81,36.81,118316.0,28.9643,28.9879,28.9328,28.9328,118316.0
2016-04-06 14:30:00,36.81,36.85,36.67,36.68,201706.0,28.9328,28.9643,28.8228,28.8307,201706.0
2016-04-06 14:40:00,36.68,36.71,36.67,36.7,69354.0,28.8307,28.8542,28.8228,28.8464,69354.0
2016-04-06 14:50:00,36.71,36.77,36.68,36.76,59084.0,28.8542,28.9014,28.8307,28.8935,59084.0
2016-04-06 15:00:00,36.76,36.96,36.74,36.94,159115.0,28.8935,29.0507,28.8778,29.035,159115.0
2016-04-06 15:10:00,36.94,36.98,36.91,36.97,131530.0,29.035,29.0665,29.0114,29.0586,131530.0
2016-04-06 15:20:00,36.97,37.01,36.9,37.0,200844.0,29.0586,29.09,29.0036,29.0822,200844.0
2016-04-06 15:30:00,37.0,37.02,36.94,36.95,143031.0,29.0822,29.0979,29.035,29.0429,143031.0
2016-04-06 15:40:00,36.95,36.99,36.94,36.99,162075.0,29.0429,29.0743,29.035,29.0743,162075.0
2016-04-06 15:50:00,36.98,37.01,36.96,36.98,439949.0,29.0665,29.09,29.0507,29.0665,439949.0
2016-04-07 09:30:00,36.6,36.74,36.56,36.57,90872.0,28.7678,28.8778,28.7363,28.7442,90872.0
2016-04-07 09:40:00,36.57,36.67,36.5,36.51,61192.0,28.7442,28.8228,28.6892,28.697,61192.0
2016-04-07 09:50:00,36.51,36.56,36.44,36.52,58386.0,28.697,28.7363,28.642,28.7049,58386.0
2016-04-07 10:00:00,36.53,36.54,36.46,36.5,85986.0,28.7128,28.7206,28.6577,28.6892,85986.0
2016-04-07 10:10:00,36.5,36.5,36.27,36.28,119112.0,28.6892,28.6892,28.5084,28.5163,119112.0
2016-04-07 10:20:00,36.27,36.34,36.23,36.25,79916.0,28.5084,28.5634,28.477,28.4927,79916.0
2016-04-07 10:30:00,36.26,36.32,36.23,36.3,60933.0,28.5005,28.5477,28.477,28.532,60933.0
2016-04-07 10:40:00,36.3,36.31,36.23,36.28,54619.0,28.532,28.5398,28.477,28.5163,54619.0
2016-04-07 10:50:00,36.28,36.34,36.26,36.29,64633.0,28.5163,28.5634,28.5005,28.5241,64633.0
2016-04-07 11:00:00,36.29,36.29,36.16,36.19,54287.0,28.5241,28.5241,28.4219,28.4455,54287.0
2016-04-07 11:10:00,36.19,36.31,36.18,36.23,104852.0,28.4455,28.5398,28.4377,28.477,104852.0
2016-04-07 11:20:00,36.23,36.23,36.15,36.2,57119.0,28.477,28.477,28.4141,28.4534,57119.0
2016-04-07 11:30:00,36.2,36.24,36.18,36.22,47943.0,28.4534,28.4848,28.4377,28.4691,47943.0
2016-04-07 11:40:00,36.22,36.27,36.17,36.25,47837.0,28.4691,28.5084,28.4298,28.4927,47837.0
2016-04-07 11:50:00,36.24,36.25,36.19,36.19,30269.0,28.4848,28.4927,28.4455,28.4455,30269.0
2016-04-07 12:00:00,36.19,36.22,36.17,36.19,41847.0,28.4455,28.4691,28.4298,28.4455,41847.0
2016-04-07 12:10:00,36.19,36.19,36.05,36.07,66427.0,28.4455,28.4455,28.3355,28.3512,66427.0
2016-04-07 12:20:00,36.06,36.09,36.03,36.06,76179.0,28.3433,28.3669,28.3198,28.3433,76179.0
2016-04-07 12:30:00,36.06,36.06,36.01,36.06,66169.0,28.3433,28.3433,28.304,28.3433,66169.0
2016-04-07 12:40:00,36.05,36.1,36.02,36.09,57182.0,28.3355,28.3748,28.3119,28.3669,57182.0
2016-04-07 12:50:00,36.1,36.1,36.05,36.09,58438.0,28.3748,28.3748,28.3355,28.3669,58438.0
2016-04-07 13:00:00,36.09,36.12,36.07,36.11,79493.0,28.3669,28.3905,28.3512,28.3826,79493.0
2016-04-07 13:10:00,36.11,36.17,36.09,36.14,89576.0,28.3826,28.4298,28.3669,28.4062,89576.0
2016-04-07 13:20:00,36.14,36.14,36.08,36.09,51522.0,28.4062,28.4062,28.3591,28.3669,51522.0
2016-04-07 13:30:00,36.09,36.11,35.99,36.02,140188.0,28.3669,28.3826,28.2883,28.3119,140188.0
2016-04-07 13:40:00,36.02,36.04,35.92,35.94,78874.0,28.3119,28.3276,28.2333,28.249,78874.0
2016-04-07 13:50:00,35.93,35.94,35.85,35.88,73676.0,28.2412,28.249,28.1783,28.2019,73676.0
2016-04-07 14:00:00,35.87,35.87,35.75,35.75,71192.0,28.194,28.194,28.0997,28.0997,71192.0
2016-04-07 14:10:00,35.76,35.78,35.64,35.65,92252.0,28.1075,28.1233,28.0132,28.0211,92252.0
2016-04-07 14:20:00,35.64,35.73,35.64,35.73,87617.0,28.0132,28.084,28.0132,28.084,87617.0
2016-04-07 14:30:00,35.74,35.79,35.74,35.76,73959.0,28.0918,28.1311,28.0918,28.1075,73959.0
2016-04-07 14:40:00,35.76,35.76,35.59,35.59,117175.0,28.1075,28.1075,27.9739,27.9739,117175.0
2016-04-07 14:50:00,35.59,35.63,35.54,35.55,97502.0,27.9739,28.0054,27.9346,27.9425,97502.0
2016-04-07 15:00:00,35.55,35.68,35.54,35.68,135825.0,27.9425,28.0447,27.9346,28.0447,135825.0
2016-04-07 15:10:00,35.68,35.72,35.64,35.64,131112.0,28.0447,28.0761,28.0132,28.0132,131112.0
2016-04-07 15:20:00,35.65,35.72,35.64,35.69,113966.0,28.0211,28.0761,28.0132,28.0525,113966.0
2016-04-07 15:30:00,35.68,35.72,35.63,35.64,174721.0,28.0447,28.0761,28.0054,28.0132,174721.0
2016-04-07 15:40:00,35.64,35.68,35.63,35.65,301044.0,28.0132,28.0447,28.0054,28.0211,301044.0
2016-04-07 15:50:00,35.66,35.7,35.6,35.68,639872.0,28.0289,28.0604,27.9818,28.0447,639872.0
2016-04-08 09:30:00,36.05,36.08,35.8,35.87,183078.0,28.3355,28.3591,28.139,28.194,183078.0
2016-04-08 09:40:00,35.88,35.96,35.84,35.89,122688.0,28.2019,28.2647,28.1704,28.2097,122688.0
2016-04-08 09:50:00,35.9,35.96,35.87,35.94,89016.0,28.2176,28.2647,28.194,28.249,89016.0
2016-04-08 10:00:00,35.94,36.07,35.93,36.05,152202.0,28.249,28.3512,28.2412,28.3355,152202.0
2016-04-08 10:10:00,36.05,36.1,35.99,36.05,84594.0,28.3355,28.3748,28.2883,28.3355,84594.0
2016-04-08 10:20:00,36.05,36.07,35.95,36.05,191325.0,28.3355,28.3512,28.2569,28.3355,191325.0
2016-04-08 10:30:00,36.06,36.11,36.06,36.09,122962.0,28.3433,28.3826,28.3433,28.3669,122962.0
2016-04-08 10:40:00,36.09,36.13,36.08,36.08,67153.0,28.3669,28.3984,28.3591,28.3591,67153.0
2016-04-08 10:50:00,36.09,36.12,36.01,36.02,110454.0,28.3669,28.3905,28.304,28.3119,110454.0
2016-04-08 11:00:00,36.01,36.09,36.01,36.05,89329.0,28.304,28.3669,28.304,28.3355,89329.0
2016-04-08 11:10:00,36.05,36.06,35.89,35.91,94560.0,28.3355,28.3433,28.2097,28.2254,94560.0
2016-04-08 11:20:00,35.91,35.94,35.84,35.86,51427.0,28.2254,28.249,28.1704,28.1861,51427.0
2016-04-08 11:30:00,35.85,35.87,35.71,35.71,57580.0,28.1783,28.194,28.0682,28.0682,57580.0
2016-04-08 11:40:00,35.71,35.74,35.66,35.71,104888.0,28.0682,28.0918,28.0289,28.0682,104888.0
2016-04-08 11:50:00,35.71,35.77,35.67,35.77,50945.0,28.0682,28.1154,28.0368,28.1154,50945.0
2016-04-08 12:00:00,35.77,35.85,35.76,35.85,83330.0,28.1154,28.1783,28.1075,28.1783,83330.0
2016-04-08 12:10:00,35.85,35.87,35.77,35.79,43626.0,28.1783,28.194,28.1154,28.1311,43626.0
2016-04-08 12:20:00,35.78,35.79,35.7,35.71,68559.0,28.1233,28.1311,28.0604,28.0682,68559.0
2016-04-08 12:30:00,35.71,35.75,35.65,35.75,84618.0,28.0682,28.0997,28.0211,28.0997,84618.0
2016-04-08 12:40:00,35.75,35.75,35.71,35.73,52214.0,28.0997,28.0997,28.0682,28.084,52214.0
2016-04-08 12:50:00,35.74,35.76,35.69,35.71,60574.0,28.0918,28.1075,28.0525,28.0682,60574.0
2016-04-08 13:00:00,35.71,35.73,35.67,35.69,70230.0,28.0682,28.084,28.0368,28.0525,70230.0
2016-04-08 13:10:00,35.7,35.73,35.67,35.68,102715.0,28.0604,28.084,28.0368,28.0447,102715.0
2016-04-08 13:20:00,35.68,35.73,35.65,35.68,85814.0,28.0447,28.084,28.0211,28.0447,85814.0
2016-04-08 13:30:00,35.68,35.75,35.65,35.72,38981.0,28.0447,28.0997,28.0211,28.0761,38981.0
2016-04-08 13:40:00,35.73,35.76,35.68,35.69,59837.0,28.084,28.1075,28.0447,28.0525,59837.0
2016-04-08 13:50:00,35.69,35.74,35.67,35.7,148843.0,28.0525,28.0918,28.0368,28.0604,148843.0
2016-04-08 14:00:00,35.7,35.7,35.64,35.68,67251.0,28.0604,28.0604,28.0132,28.0447,67251.0
2016-04-08 14:10:00,35.69,35.71,35.68,35.69,79395.0,28.0525,28.0682,28.0447,28.0525,79395.0
2016-04-08 14:20:00,35.68,35.69,35.65,35.67,84322.0,28.0447,28.0525,28.0211,28.0368,84322.0
2016-04-08 14:30:00,35.66,35.67,35.61,35.64,87462.0,28.0289,28.0368,27.9896,28.0132,87462.0
2016-04-08 14:40:00,35.63,35.65,35.59,35.6,79194.0,28.0054,28.0211,27.9739,27.9818,79194.0
2016-04-08 14:50:00,35.59,35.59,35.5,35.54,87623.0,27.9739,27.9739,27.9032,27.9346,87623.0
2016-04-08 15:00:00,35.54,35.58,35.45,35.46,103730.0,27.9346,27.9661,27.8639,27.8717,103730.0
2016-04-08 15:10:00,35.45,35.51,35.44,35.47,177527.0,27.8639,27.911,27.856,27.8796,177527.0
2016-04-08 15:20:00,35.48,35.51,35.46,35.48,157672.0,27.8875,27.911,27.8717,27.8875,157672.0
2016-04-08 15:30:00,35.47,35.52,35.44,35.5,139148.0,27.8796,27.9189,27.856,27.9032,139148.0
2016-04-08 15:40:00,35.5,35.51,35.45,35.48,283394.0,27.9032,27.911,27.8639,27.8875,283394.0
2016-04-08 15:50:00,35.48,35.51,35.45,35.5,529453.0,27.8875,27.911,27.8639,27.9032,529453.0
2016-04-11 09:30:00,35.76,35.81,35.64,35.73,162330.0,28.1075,28.1468,28.0132,28.084,162330.0
2016-04-11 09:40:00,35.73,35.88,35.71,35.76,148186.0,28.084,28.2019,28.0682,28.1075,148186.0
2016-04-11 09:50:00,35.77,35.93,35.77,35.91,134397.0,28.1154,28.2412,28.1154,28.2254,134397.0
2016-04-11 10:00:00,35.92,36.11,35.92,36.09,84552.0,28.2333,28.3826,28.2333,28.3669,84552.0
2016-04-11 10:10:00,36.09,36.12,36.06,36.09,99682.0,28.3669,28.3905,28.3433,28.3669,99682.0
2016-04-11 10:20:00,36.08,36.1,36.04,36.07,62313.0,28.3591,28.3748,28.3276,28.3512,62313.0
2016-04-11 10:30:00,36.07,36.09,36.02,36.07,120549.0,28.3512,28.3669,28.3119,28.3512,120549.0
2016-04-11 10:40:00,36.07,36.07,35.87,35.91,117814.0,28.3512,28.3512,28.194,28.2254,117814.0
2016-04-11 10:50:00,35.9,35.99,35.88,35.89,64285.0,28.2176,28.2883,28.2019,28.2097,64285.0
2016-04-11 11:00:00,35.89,35.89,35.8,35.87,72748.0,28.2097,28.2097,28.139,28.194,72748.0
2016-04-11 11:10:00,35.87,35.89,35.84,35.88,66282.0,28.194,28.2097,28.1704,28.2019,66282.0
2016-04-11 11:20:00,35.88,35.91,35.82,35.89,69456.0,28.2019,28.2254,28.1547,28.2097,69456.0
2016-04-11 11:30:00,35.89,35.9,35.77,35.83,79581.0,28.2097,28.2176,28.1154,28.1626,79581.0
2016-04-11 11:40:00,35.82,35.85,35.77,35.85,75458.0,28.1547,28.1783,28.1154,28.1783,75458.0
2016-04-11 11:50:00,35.86,35.92,35.8,35.91,64956.0,28.1861,28.2333,28.139,28.2254,64956.0
2016-04-11 12:00:00,35.92,35.93,35.87,35.9,49710.0,28.2333,28.2412,28.194,28.2176,49710.0
2016-04-11 12:10:00,35.89,36.05,35.89,36.03,51184.0,28.2097,28.3355,28.2097,28.3198,51184.0
2016-04-11 12:20:00,36.03,36.03,35.92,35.93,30739.0,28.3198,28.3198,28.2333,28.2412,30739.0
2016-04-11 12:30:00,35.93,35.95,35.88,35.89,46674.0,28.2412,28.2569,28.2019,28.2097,46674.0
2016-04-11 12:40:00,35.89,35.98,35.88,35.97,42471.0,28.2097,28.2805,28.2019,28.2726,42471.0
2016-04-11 12:50:00,35.97,36.03,35.96,36.01,30087.0,28.2726,28.3198,28.2647,28.304,30087.0
2016-04-11 13:00:00,36.01,36.04,35.98,36.04,30356.0,28.304,28.3276,28.2805,28.3276,30356.0
2016-04-11 13:10:00,36.04,36.09,36.02,36.06,35875.0,28.3276,28.3669,28.3119,28.3433,35875.0
2016-04-11 13:20:00,36.05,36.06,36.01,36.02,42790.0,28.3355,28.3433,28.304,28.3119,42790.0
2016-04-11 13:30:00,36.02,36.08,35.99,36.02,89474.0,28.3119,28.3591,28.2883,28.3119,89474.0
2016-04-11 13:40:00,36.02,36.05,35.99,36.04,62874.0,28.3119,28.3355,28.2883,28.3276,62874.0
2016-04-11 13:50:00,36.04,36.1,36.03,36.07,37380.0,28.3276,28.3748,28.3198,28.3512,37380.0
2016-04-11 14:00:00,36.07,36.13,36.03,36.05,65315.0,28.3512,28.3984,28.3198,28.3355,65315.0
2016-04-11 14:10:00,36.05,36.1,36.03,36.09,53154.0,28.3355,28.3748,28.3198,28.3669,53154.0
2016-04-11 14:20:00,36.09,36.1,36.04,36.04,62041.0,28.3669,28.3748,28.3276,28.3276,62041.0
2016-04-11 14:30:00,36.04,36.12,36.02,36.11,76798.0,28.3276,28.3905,28.3119,28.3826,76798.0
2016-04-11 14:40:00,36.1,36.11,36.04,36.06,59709.0,28.3748,28.3826,28.3276,28.3433,59709.0
2016-04-11 14:50:00,36.06,36.14,36.05,36.13,110373.0,28.3433,28.4062,28.3355,28.3984,110373.0
2016-04-11 15:00:00,36.12,36.14,35.99,36.0,91607.0,28.3905,28.4062,28.2883,28.2962,91607.0
2016-04-11 15:10:00,35.99,36.02,35.97,36.0,62764.0,28.2883,28.3119,28.2726,28.2962,62764.0
2016-04-11 15:20:00,36.01,36.03,35.94,35.94,79159.0,28.304,28.3198,28.249,28.249,79159.0
2016-04-11 15:30:00,35.95,36.01,35.94,35.95,236955.0,28.2569,28.304,28.249,28.2569,236955.0
2016-04-11 15:40:00,35.96,35.97,35.91,35.92,217157.0,28.2647,28.2726,28.2254,28.2333,217157.0
2016-04-11 15:50:00,35.92,35.93,35.85,35.87,345849.0,28.2333,28.2412,28.1783,28.194,345849.0
2016-04-12 09:30:00,36.01,36.14,35.93,36.08,107105.0,28.304,28.4062,28.2412,28.3591,107105.0
2016-04-12 09:40:00,36.06,36.21,36.02,36.17,55436.0,28.3433,28.4612,28.3119,28.4298,55436.0
2016-04-12 09:50:00,36.18,36.27,36.1,36.26,232049.0,28.4377,28.5084,28.3748,28.5005,232049.0
2016-04-12 10:00:00,36.26,36.29,36.01,36.04,175344.0,28.5005,28.5241,28.304,28.3276,175344.0
2016-04-12 10:10:00,36.03,36.05,35.95,36.01,82824.0,28.3198,28.3355,28.2569,28.304,82824.0
2016-04-12 10:20:00,36.02,36.03,35.94,36.0,52929.0,28.3119,28.3198,28.249,28.2962,52929.0
2016-04-12 10:30:00,36.0,36.14,35.92,35.95,214269.0,28.2962,28.4062,28.2333,28.2569,214269.0
2016-04-12 10:40:00,35.95,36.0,35.91,35.95,117566.0,28.2569,28.2962,28.2254,28.2569,117566.0
2016-04-12 10:50:00,35.94,36.16,35.93,36.13,155656.0,28.249,28.4219,28.2412,28.3984,155656.0
2016-04-12 11:00:00,36.13,36.17,36.07,36.08,106543.0,28.3984,28.4298,28.3512,28.3591,106543.0
2016-04-12 11:10:00,36.08,36.11,36.03,36.11,115189.0,28.3591,28.3826,28.3198,28.3826,115189.0
2016-04-12 11:20:00,36.1,36.22,36.07,36.17,80834.0,28.3748,28.4691,28.3512,28.4298,80834.0
2016-04-12 11:30:00,36.18,36.19,36.1,36.15,93987.0,28.4377,28.4455,28.3748,28.4141,93987.0
2016-04-12 11:40:00,36.16,36.25,36.15,36.22,34228.0,28.4219,28.4927,28.4141,28.4691,34228.0
2016-04-12 11:50:00,36.22,36.25,36.15,36.16,69182.0,28.4691,28.4927,28.4141,28.4219,69182.0
2016-04-12 12:00:00,36.16,36.17,36.12,36.14,72344.0,28.4219,28.4298,28.3905,28.4062,72344.0
2016-04-12 12:10:00,36.14,36.23,36.14,36.22,72247.0,28.4062,28.477,28.4062,28.4691,72247.0
2016-04-12 12:20:00,36.2,36.27,36.19,36.26,39567.0,28.4534,28.5084,28.4455,28.5005,39567.0
2016-04-12 12:30:00,36.25,36.3,36.25,36.29,39276.0,28.4927,28.532,28.4927,28.5241,39276.0
2016-04-12 12:40:00,36.29,36.3,36.2,36.23,50670.0,28.5241,28.532,28.4534,28.477,50670.0
2016-04-12 12:50:00,36.23,36.29,36.21,36.21,74768.0,28.477,28.5241,28.4612,28.4612,74768.0
2016-04-12 13:00:00,36.22,36.32,36.2,36.32,130813.0,28.4691,28.5477,28.4534,28.5477,130813.0
2016-04-12 13:10:00,36.32,36.33,36.23,36.26,64570.0,28.5477,28.5556,28.477,28.5005,64570.0
2016-04-12 13:20:00,36.26,36.28,36.23,36.24,35735.0,28.5005,28.5163,28.477,28.4848,35735.0
2016-04-12 13:30:00,36.23,36.29,36.17,36.18,162178.0,28.477,28.5241,28.4298,28.4377,162178.0
2016-04-12 13:40:00,36.18,36.2,36.16,36.19,81144.0,28.4377,28.4534,28.4219,28.4455,81144.0
2016-04-12 13:50:00,36.19,36.23,36.16,36.22,139607.0,28.4455,28.477,28.4219,28.4691,139607.0
2016-04-12 14:00:00,36.21,36.23,36.16,36.17,93113.0,28.4612,28.477,28.4219,28.4298,93113.0
2016-04-12 14:10:00,36.18,36.22,36.15,36.18,107818.0,28.4377,28.4691,28.4141,28.4377,107818.0
2016-04-12 14:20:00,36.17,36.19,36.13,36.14,70568.0,28.4298,28.4455,28.3984,28.4062,70568.0
2016-04-12 14:30:00,36.14,36.22,36.13,36.21,53959.0,28.4062,28.4691,28.3984,28.4612,53959.0
2016-04-12 14:40:00,36.21,36.24,36.17,36.17,139906.0,28.4612,28.4848,28.4298,28.4298,139906.0
2016-04-12 14:50:00,36.18,36.21,36.17,36.2,61603.0,28.4377,28.4612,28.4298,28.4534,61603.0
2016-04-12 15:00:00,36.2,36.25,36.19,36.22,166775.0,28.4534,28.4927,28.4455,28.4691,166775.0
2016-04-12 15:10:00,36.22,36.23,36.2,36.23,87662.0,28.4691,28.477,28.4534,28.477,87662.0
2016-04-12 15:20:00,36.23,36.23,36.13,36.17,114429.0,28.477,28.477,28.3984,28.4298,114429.0
2016-04-12 15:30:00,36.16,36.2,36.1,36.12,310317.0,28.4219,28.4534,28.3748,28.3905,310317.0
2016-04-12 15:40:00,36.12,36.17,36.08,36.09,152308.0,28.3905,28.4298,28.3591,28.3669,152308.0
2016-04-12 15:50:00,36.09,36.15,36.07,36.13,395265.0,28.3669,28.4141,28.3512,28.3984,395265.0
2016-04-13 09:30:00,36.44,36.88,36.43,36.86,161080.0,28.642,28.9879,28.6342,28.9721,161080.0
2016-04-13 09:40:00,36.85,36.98,36.84,36.95,125067.0,28.9643,29.0665,28.9564,29.0429,125067.0
2016-04-13 09:50:00,36.95,36.96,36.84,36.94,91035.0,29.0429,29.0507,28.9564,29.035,91035.0
2016-04-13 10:00:00,36.94,36.98,36.87,36.95,126758.0,29.035,29.0665,28.98,29.0429,126758.0
2016-04-13 10:10:00,36.95,37.03,36.9,37.02,121211.0,29.0429,29.1058,29.0036,29.0979,121211.0
2016-04-13 10:20:00,37.02,37.09,37.01,37.09,87878.0,29.0979,29.1529,29.09,29.1529,87878.0
2016-04-13 10:30:00,37.09,37.1,37.0,37.03,94205.0,29.1529,29.1608,29.0822,29.1058,94205.0
2016-04-13 10:40:00,37.03,37.14,37.03,37.14,117106.0,29.1058,29.1922,29.1058,29.1922,117106.0
2016-04-13 10:50:00,37.14,37.22,37.13,37.14,91542.0,29.1922,29.2551,29.1844,29.1922,91542.0
2016-04-13 11:00:00,37.13,37.18,37.12,37.18,82770.0,29.1844,29.2237,29.1765,29.2237,82770.0
2016-04-13 11:10:00,37.16,37.18,37.13,37.18,59129.0,29.2079,29.2237,29.1844,29.2237,59129.0
2016-04-13 11:20:00,37.18,37.26,37.17,37.25,131347.0,29.2237,29.2865,29.2158,29.2787,131347.0
2016-04-13 11:30:00,37.25,37.45,37.25,37.44,193619.0,29.2787,29.4359,29.2787,29.428,193619.0
2016-04-13 11:40:00,37.45,37.45,37.37,37.38,104422.0,29.4359,29.4359,29.373,29.3809,104422.0
2016-04-13 11:50:00,37.37,37.4,37.36,37.37,54277.0,29.373,29.3966,29.3651,29.373,54277.0
2016-04-13 12:00:00,37.37,37.38,37.32,37.38,67759.0,29.373,29.3809,29.3337,29.3809,67759.0
2016-04-13 12:10:00,37.38,37.42,37.35,37.37,60057.0,29.3809,29.4123,29.3573,29.373,60057.0
2016-04-13 12:20:00,37.36,37.37,37.31,37.34,55934.0,29.3651,29.373,29.3258,29.3494,55934.0
2016-04-13 12:30:00,37.34,37.45,37.34,37.44,101424.0,29.3494,29.4359,29.3494,29.428,101424.0
2016-04-13 12:40:00,37.44,37.49,37.44,37.47,114390.0,29.428,29.4673,29.428,29.4516,114390.0
2016-04-13 12:50:00,37.46,37.47,37.4,37.44,73422.0,29.4437,29.4516,29.3966,29.428,73422.0
2016-04-13 13:00:00,37.44,37.45,37.35,37.38,80821.0,29.428,29.4359,29.3573,29.3809,80821.0
2016-04-13 13:10:00,37.37,37.38,37.34,37.37,59188.0,29.373,29.3809,29.3494,29.373,59188.0
2016-04-13 13:20:00,37.38,37.48,37.37,37.47,62647.0,29.3809,29.4595,29.373,29.4516,62647.0
2016-04-13 13:30:00,37.47,37.49,37.44,37.46,108808.0,29.4516,29.4673,29.428,29.4437,108808.0
2016-04-13 13:40:00,37.46,37.48,37.45,37.48,77733.0,29.4437,29.4595,29.4359,29.4595,77733.0
2016-04-13 13:50:00,37.47,37.58,37.47,37.57,70830.0,29.4516,29.5381,29.4516,29.5302,70830.0
2016-04-13 14:00:00,37.57,37.59,37.54,37.58,85906.0,29.5302,29.5459,29.5066,29.5381,85906.0
2016-04-13 14:10:00,37.58,37.62,37.55,37.59,101320.0,29.5381,29.5695,29.5145,29.5459,101320.0
2016-04-13 14:20:00,37.59,37.6,37.52,37.52,75512.0,29.5459,29.5538,29.4909,29.4909,75512.0
2016-04-13 14:30:00,37.52,37.61,37.52,37.59,74196.0,29.4909,29.5616,29.4909,29.5459,74196.0
2016-04-13 14:40:00,37.59,37.59,37.54,37.54,64183.0,29.5459,29.5459,29.5066,29.5066,64183.0
2016-04-13 14:50:00,37.54,37.55,37.52,37.54,68625.0,29.5066,29.5145,29.4909,29.5066,68625.0
2016-04-13 15:00:00,37.55,37.6,37.53,37.59,130465.0,29.5145,29.5538,29.4988,29.5459,130465.0
2016-04-13 15:10:00,37.59,37.6,37.57,37.58,84239.0,29.5459,29.5538,29.5302,29.5381,84239.0
2016-04-13 15:20:00,37.58,37.59,37.55,37.58,117255.0,29.5381,29.5459,29.5145,29.5381,117255.0
2016-04-13 15:30:00,37.58,37.72,37.58,37.72,363350.0,29.5381,29.6481,29.5381,29.6481,363350.0
2016-04-13 15:40:00,37.72,37.74,37.7,37.73,402048.0,29.6481,29.6638,29.6324,29.656,402048.0
2016-04-13 15:50:00,37.74,37.78,37.71,37.77,765270.0,29.6638,29.6953,29.6402,29.6874,765270.0
2016-04-14 09:30:00,37.71,38.05,37.51,38.04,167145.0,29.6402,29.9075,29.483,29.8996,167145.0
2016-04-14 09:40:00,38.03,38.18,37.96,38.13,102435.0,29.8918,30.0097,29.8367,29.9704,102435.0
2016-04-14 09:50:00,38.13,38.13,37.63,37.68,118044.0,29.9704,29.9704,29.5774,29.6167,118044.0
2016-04-14 10:00:00,37.69,37.86,37.66,37.81,111935.0,29.6245,29.7581,29.6009,29.7188,111935.0
2016-04-14 10:10:00,37.81,37.88,37.78,37.86,185526.0,29.7188,29.7739,29.6953,29.7581,185526.0
2016-04-14 10:20:00,37.86,38.01,37.85,37.98,261571.0,29.7581,29.876,29.7503,29.8525,261571.0
2016-04-14 10:30:00,37.99,38.0,37.86,37.88,139748.0,29.8603,29.8682,29.7581,29.7739,139748.0
2016-04-14 10:40:00,37.88,37.97,37.84,37.97,141170.0,29.7739,29.8446,29.7424,29.8446,141170.0
2016-04-14 10:50:00,37.97,38.11,37.97,38.02,130373.0,29.8446,29.9546,29.8446,29.8839,130373.0
2016-04-14 11:00:00,38.01,38.13,38.01,38.13,98266.0,29.876,29.9704,29.876,29.9704,98266.0
2016-04-14 11:10:00,38.13,38.19,38.09,38.17,125446.0,29.9704,30.0175,29.9389,30.0018,125446.0
2016-04-14 11:20:00,38.17,38.18,38.1,38.17,88991.0,30.0018,30.0097,29.9468,30.0018,88991.0
2016-04-14 11:30:00,38.18,38.42,38.17,38.4,147382.0,30.0097,30.1983,30.0018,30.1826,147382.0
2016-04-14 11:40:00,38.38,38.39,38.27,38.34,79302.0,30.1669,30.1747,30.0804,30.1354,79302.0
2016-04-14 11:50:00,38.34,38.34,38.19,38.25,75085.0,30.1354,30.1354,30.0175,30.0647,75085.0
2016-04-14 12:00:00,38.24,38.33,38.22,38.27,69446.0,30.0568,30.1276,30.0411,30.0804,69446.0
2016-04-14 12:10:00,38.28,38.36,38.27,38.33,45730.0,30.0883,30.1511,30.0804,30.1276,45730.0
2016-04-14 12:20:00,38.33,38.34,38.22,38.24,52450.0,30.1276,30.1354,30.0411,30.0568,52450.0
2016-04-14 12:30:00,38.23,38.23,38.13,38.14,69351.0,30.049,30.049,29.9704,29.9782,69351.0
2016-04-14 12:40:00,38.14,38.25,38.13,38.19,83045.0,29.9782,30.0647,29.9704,30.0175,83045.0
2016-04-14 12:50:00,38.18,38.25,38.18,38.21,46764.0,30.0097,30.0647,30.0097,30.0332,46764.0
2016-04-14 13:00:00,38.21,38.23,38.14,38.16,63703.0,30.0332,30.049,29.9782,29.9939,63703.0
2016-04-14 13:10:00,38.16,38.18,38.09,38.09,73665.0,29.9939,30.0097,29.9389,29.9389,73665.0
2016-04-14 13:20:00,38.09,38.09,38.03,38.06,49795.0,29.9389,29.9389,29.8918,29.9153,49795.0
2016-04-14 13:30:00,38.06,38.11,37.94,37.95,54549.0,29.9153,29.9546,29.821,29.8289,54549.0
2016-04-14 13:40:00,37.95,38.01,37.95,37.99,56091.0,29.8289,29.876,29.8289,29.8603,56091.0
2016-04-14 13:50:00,37.99,38.01,37.94,37.95,54567.0,29.8603,29.876,29.821,29.8289,54567.0
2016-04-14 14:00:00,37.95,38.09,37.95,38.08,69414.0,29.8289,29.9389,29.8289,29.9311,69414.0
2016-04-14 14:10:00,38.08,38.09,38.04,38.07,57298.0,29.9311,29.9389,29.8996,29.9232,57298.0
2016-04-14 14:20:00,38.07,38.11,38.03,38.05,63134.0,29.9232,29.9546,29.8918,29.9075,63134.0
2016-04-14 14:30:00,38.05,38.05,37.94,37.99,74288.0,29.9075,29.9075,29.821,29.8603,74288.0
2016-04-14 14:40:00,37.99,38.07,37.99,38.02,56509.0,29.8603,29.9232,29.8603,29.8839,56509.0
2016-04-14 14:50:00,38.02,38.1,38.01,38.06,69033.0,29.8839,29.9468,29.876,29.9153,69033.0
2016-04-14 15:00:00,38.06,38.09,38.05,38.07,65581.0,29.9153,29.9389,29.9075,29.9232,65581.0
2016-04-14 15:10:00,38.06,38.07,37.99,38.02,83150.0,29.9153,29.9232,29.8603,29.8839,83150.0
2016-04-14 15:20:00,38.03,38.07,38.0,38.02,85694.0,29.8918,29.9232,29.8682,29.8839,85694.0
2016-04-14 15:30:00,38.01,38.06,37.99,38.02,141804.0,29.876,29.9153,29.8603,29.8839,141804.0
2016-04-14 15:40:00,38.02,38.07,37.99,38.05,166020.0,29.8839,29.9232,29.8603,29.9075,166020.0
2016-04-14 15:50:00,38.05,38.09,38.02,38.05,425499.0,29.9075,29.9389,29.8839,29.9075,425499.0
2016-04-15 09:30:00,38.02,38.18,38.0,38.08,467586.0,29.8839,30.0097,29.8682,29.9311,467586.0
2016-04-15 09:40:00,38.08,38.27,38.02,38.2,422626.0,29.9311,30.0804,29.8839,30.0254,422626.0
2016-04-15 09:50:00,38.2,38.22,38.08,38.13,67415.0,30.0254,30.0411,29.9311,29.9704,67415.0
2016-04-15 10:00:00,38.13,38.14,37.97,37.98,189086.0,29.9704,29.9782,29.8446,29.8525,189086.0
2016-04-15 10:10:00,37.98,37.99,37.83,37.84,161790.0,29.8525,29.8603,29.7346,29.7424,161790.0
2016-04-15 10:20:00,37.85,37.93,37.79,37.91,105851.0,29.7503,29.8132,29.7031,29.7974,105851.0
2016-04-15 10:30:00,37.92,38.05,37.92,38.03,124441.0,29.8053,29.9075,29.8053,29.8918,124441.0
2016-04-15 10:40:00,38.04,38.05,37.97,38.01,107426.0,29.8996,29.9075,29.8446,29.876,107426.0
2016-04-15 10:50:00,38.0,38.03,37.92,37.93,182611.0,29.8682,29.8918,29.8053,29.8132,182611.0
2016-04-15 11:00:00,37.92,38.01,37.91,38.0,267316.0,29.8053,29.876,29.7974,29.8682,267316.0
2016-04-15 11:10:00,38.0,38.05,37.98,38.02,107653.0,29.8682,29.9075,29.8525,29.8839,107653.0
2016-04-15 11:20:00,38.02,38.07,38.0,38.01,66290.0,29.8839,29.9232,29.8682,29.876,66290.0
2016-04-15 11:30:00,38.0,38.04,37.98,38.02,62843.0,29.8682,29.8996,29.8525,29.8839,62843.0
2016-04-15 11:40:00,38.02,38.07,38.01,38.04,103279.0,29.8839,29.9232,29.876,29.8996,103279.0
2016-04-15 11:50:00,38.04,38.06,38.03,38.05,95671.0,29.8996,29.9153,29.8918,29.9075,95671.0
2016-04-15 12:00:00,38.05,38.06,38.03,38.05,109232.0,29.9075,29.9153,29.8918,29.9075,109232.0
2016-04-15 12:10:00,38.05,38.11,38.04,38.08,73644.0,29.9075,29.9546,29.8996,29.9311,73644.0
2016-04-15 12:20:00,38.08,38.08,38.0,38.02,40115.0,29.9311,29.9311,29.8682,29.8839,40115.0
2016-04-15 12:30:00,38.02,38.02,37.93,37.98,120192.0,29.8839,29.8839,29.8132,29.8525,120192.0
2016-04-15 12:40:00,37.98,37.98,37.89,37.92,123946.0,29.8525,29.8525,29.7817,29.8053,123946.0
2016-04-15 12:50:00,37.92,37.94,37.89,37.91,49434.0,29.8053,29.821,29.7817,29.7974,49434.0
2016-04-15 13:00:00,37.91,37.93,37.87,37.87,48050.0,29.7974,29.8132,29.766,29.766,48050.0
2016-04-15 13:10:00,37.87,37.89,37.83,37.84,51816.0,29.766,29.7817,29.7346,29.7424,51816.0
2016-04-15 13:20:00,37.84,37.87,37.82,37.83,52859.0,29.7424,29.766,29.7267,29.7346,52859.0
2016-04-15 13:30:00,37.83,37.84,37.74,37.76,86979.0,29.7346,29.7424,29.6638,29.6795,86979.0
2016-04-15 13:40:00,37.76,37.8,37.74,37.77,56324.0,29.6795,29.711,29.6638,29.6874,56324.0
2016-04-15 13:50:00,37.77,37.79,37.75,37.77,58397.0,29.6874,29.7031,29.6717,29.6874,58397.0
2016-04-15 14:00:00,37.77,37.82,37.76,37.77,62303.0,29.6874,29.7267,29.6795,29.6874,62303.0
2016-04-15 14:10:00,37.77,37.78,37.7,37.73,73795.0,29.6874,29.6953,29.6324,29.656,73795.0
2016-04-15 14:20:00,37.73,37.82,37.73,37.82,91674.0,29.656,29.7267,29.656,29.7267,91674.0
2016-04-15 14:30:00,37.82,37.84,37.81,37.84,64009.0,29.7267,29.7424,29.7188,29.7424,64009.0
2016-04-15 14:40:00,37.84,37.85,37.79,37.82,76570.0,29.7424,29.7503,29.7031,29.7267,76570.0
2016-04-15 14:50:00,37.82,37.86,37.81,37.86,72680.0,29.7267,29.7581,29.7188,29.7581,72680.0
2016-04-15 15:00:00,37.86,37.88,37.84,37.85,83314.0,29.7581,29.7739,29.7424,29.7503,83314.0
2016-04-15 15:10:00,37.86,37.88,37.82,37.82,79137.0,29.7581,29.7739,29.7267,29.7267,79137.0
2016-04-15 15:20:00,37.82,37.88,37.82,37.87,99360.0,29.7267,29.7739,29.7267,29.766,99360.0
2016-04-15 15:30:00,37.87,37.9,37.86,37.87,122125.0,29.766,29.7896,29.7581,29.766,122125.0
2016-04-15 15:40:00,37.86,37.87,37.81,37.81,157232.0,29.7581,29.766,29.7188,29.7188,157232.0
2016-04-15 15:50:00,37.82,37.86,37.81,37.84,282445.0,29.7267,29.7581,29.7188,29.7424,282445.0
2016-04-18 09:30:00,37.69,37.78,37.55,37.78,97379.0,29.6245,29.6953,29.5145,29.6953,97379.0
2016-04-18 09:40:00,37.79,37.95,37.74,37.95,89399.0,29.7031,29.8289,29.6638,29.8289,89399.0
2016-04-18 09:50:00,37.95,38.09,37.91,38.0,92913.0,29.8289,29.9389,29.7974,29.8682,92913.0
2016-04-18 10:00:00,37.99,38.16,37.99,38.05,69310.0,29.8603,29.9939,29.8603,29.9075,69310.0
2016-04-18 10:10:00,38.05,38.08,37.93,38.01,52918.0,29.9075,29.9311,29.8132,29.876,52918.0
2016-04-18 10:20:00,38.01,38.13,38.0,38.09,48302.0,29.876,29.9704,29.8682,29.9389,48302.0
2016-04-18 10:30:00,38.09,38.17,38.02,38.02,112673.0,29.9389,30.0018,29.8839,29.8839,112673.0
2016-04-18 10:40:00,38.03,38.07,37.93,37.95,44995.0,29.8918,29.9232,29.8132,29.8289,44995.0
2016-04-18 10:50:00,37.95,38.08,37.95,38.0,46079.0,29.8289,29.9311,29.8289,29.8682,46079.0
2016-04-18 11:00:00,38.0,38.06,37.99,38.02,52497.0,29.8682,29.9153,29.8603,29.8839,52497.0
2016-04-18 11:10:00,38.02,38.13,38.0,38.11,118241.0,29.8839,29.9704,29.8682,29.9546,118241.0
2016-04-18 11:20:00,38.12,38.15,38.05,38.08,32357.0,29.9625,29.9861,29.9075,29.9311,32357.0
2016-04-18 11:30:00,38.08,38.1,38.04,38.05,37216.0,29.9311,29.9468,29.8996,29.9075,37216.0
2016-04-18 11:40:00,38.06,38.17,38.05,38.12,67698.0,29.9153,30.0018,29.9075,29.9625,67698.0
2016-04-18 11:50:00,38.12,38.17,38.11,38.15,36512.0,29.9625,30.0018,29.9546,29.9861,36512.0
2016-04-18 12:00:00,38.15,38.16,38.09,38.1,40091.0,29.9861,29.9939,29.9389,29.9468,40091.0
2016-04-18 12:10:00,38.09,38.13,38.06,38.09,38497.0,29.9389,29.9704,29.9153,29.9389,38497.0
2016-04-18 12:20:00,38.1,38.14,38.09,38.12,34800.0,29.9468,29.9782,29.9389,29.9625,34800.0
2016-04-18 12:30:00,38.11,38.17,38.09,38.13,72731.0,29.9546,30.0018,29.9389,29.9704,72731.0
2016-04-18 12:40:00,38.13,38.13,38.06,38.07,40862.0,29.9704,29.9704,29.9153,29.9232,40862.0
2016-04-18 12:50:00,38.07,38.09,38.04,38.05,32890.0,29.9232,29.9389,29.8996,29.9075,32890.0
2016-04-18 13:00:00,38.04,38.05,38.0,38.04,29449.0,29.8996,29.9075,29.8682,29.8996,29449.0
2016-04-18 13:10:00,38.03,38.05,37.96,37.96,21729.0,29.8918,29.9075,29.8367,29.8367,21729.0
2016-04-18 13:20:00,37.96,37.97,37.89,37.95,128593.0,29.8367,29.8446,29.7817,29.8289,128593.0
2016-04-18 13:30:00,37.94,37.97,37.91,37.96,64829.0,29.821,29.8446,29.7974,29.8367,64829.0
2016-04-18 13:40:00,37.97,38.1,37.95,38.09,133062.0,29.8446,29.9468,29.8289,29.9389,133062.0
2016-04-18 13:50:00,38.09,38.1,38.03,38.09,69694.0,29.9389,29.9468,29.8918,29.9389,69694.0
2016-04-18 14:00:00,38.09,38.11,38.03,38.11,76845.0,29.9389,29.9546,29.8918,29.9546,76845.0
2016-04-18 14:10:00,38.1,38.16,38.07,38.15,60843.0,29.9468,29.9939,29.9232,29.9861,60843.0
2016-04-18 14:20:00,38.16,38.2,38.14,38.15,69071.0,29.9939,30.0254,29.9782,29.9861,69071.0
2016-04-18 14:30:00,38.16,38.21,38.15,38.21,67744.0,29.9939,30.0332,29.9861,30.0332,67744.0
2016-04-18 14:40:00,38.22,38.24,38.2,38.23,32941.0,30.0411,30.0568,30.0254,30.049,32941.0
2016-04-18 14:50:00,38.24,38.26,38.18,38.19,45664.0,30.0568,30.0725,30.0097,30.0175,45664.0
2016-04-18 15:00:00,38.19,38.21,38.16,38.18,102220.0,30.0175,30.0332,29.9939,30.0097,102220.0
2016-04-18 15:10:00,38.18,38.23,38.16,38.23,92633.0,30.0097,30.049,29.9939,30.049,92633.0
2016-04-18 15:20:00,38.23,38.26,38.2,38.22,165205.0,30.049,30.0725,30.0254,30.0411,165205.0
2016-04-18 15:30:00,38.21,38.23,38.18,38.2,98579.0,30.0332,30.049,30.0097,30.0254,98579.0
2016-04-18 15:40:00,38.2,38.28,38.2,38.25,218524.0,30.0254,30.0883,30.0254,30.0647,218524.0
2016-04-18 15:50:00,38.26,38.32,38.24,38.3,583127.0,30.0725,30.1197,30.0568,30.104,583127.0
2016-04-19 09:30:00,38.38,38.92,38.38,38.91,353035.0,30.1669,30.5913,30.1669,30.5834,353035.0
2016-04-19 09:40:00,38.91,39.0,38.79,38.8,207843.0,30.5834,30.6542,30.4891,30.497,207843.0
2016-04-19 09:50:00,38.8,38.86,38.69,38.85,131633.0,30.497,30.5441,30.4105,30.5363,131633.0
2016-04-19 10:00:00,38.84,38.85,38.75,38.8,186737.0,30.5284,30.5363,30.4577,30.497,186737.0
2016-04-19 10:10:00,38.81,38.84,38.75,38.8,281621.0,30.5048,30.5284,30.4577,30.497,281621.0
2016-04-19 10:20:00,38.8,38.81,38.69,38.69,111325.0,30.497,30.5048,30.4105,30.4105,111325.0
2016-04-19 10:30:00,38.69,38.74,38.67,38.71,157849.0,30.4105,30.4498,30.3948,30.4262,157849.0
2016-04-19 10:40:00,38.71,38.76,38.64,38.74,291068.0,30.4262,30.4655,30.3712,30.4498,291068.0
2016-04-19 10:50:00,38.75,38.88,38.71,38.86,48954.0,30.4577,30.5599,30.4262,30.5441,48954.0
2016-04-19 11:00:00,38.86,38.97,38.84,38.97,92087.0,30.5441,30.6306,30.5284,30.6306,92087.0
2016-04-19 11:10:00,38.97,38.99,38.87,38.92,194192.0,30.6306,30.6463,30.552,30.5913,194192.0
2016-04-19 11:20:00,38.91,38.92,38.83,38.84,92647.0,30.5834,30.5913,30.5206,30.5284,92647.0
2016-04-19 11:30:00,38.85,38.9,38.84,38.84,89205.0,30.5363,30.5756,30.5284,30.5284,89205.0
2016-04-19 11:40:00,38.85,38.89,38.8,38.85,58588.0,30.5363,30.5677,30.497,30.5363,58588.0
2016-04-19 11:50:00,38.85,38.85,38.66,38.67,106982.0,30.5363,30.5363,30.3869,30.3948,106982.0
2016-04-19 12:00:00,38.66,38.76,38.65,38.74,128403.0,30.3869,30.4655,30.3791,30.4498,128403.0
2016-04-19 12:10:00,38.75,38.77,38.71,38.71,89325.0,30.4577,30.4734,30.4262,30.4262,89325.0
2016-04-19 12:20:00,38.7,38.81,38.69,38.81,50066.0,30.4184,30.5048,30.4105,30.5048,50066.0
2016-04-19 12:30:00,38.81,38.81,38.72,38.74,68899.0,30.5048,30.5048,30.4341,30.4498,68899.0
2016-04-19 12:40:00,38.73,38.75,38.68,38.68,65399.0,30.442,30.4577,30.4027,30.4027,65399.0
2016-04-19 12:50:00,38.69,38.75,38.67,38.75,41076.0,30.4105,30.4577,30.3948,30.4577,41076.0
2016-04-19 13:00:00,38.74,38.8,38.73,38.78,46526.0,30.4498,30.497,30.442,30.4813,46526.0
2016-04-19 13:10:00,38.77,38.8,38.74,38.76,35800.0,30.4734,30.497,30.4498,30.4655,35800.0
2016-04-19 13:20:00,38.77,38.82,38.77,38.79,31779.0,30.4734,30.5127,30.4734,30.4891,31779.0
2016-04-19 13:30:00,38.79,38.8,38.72,38.76,67480.0,30.4891,30.497,30.4341,30.4655,67480.0
2016-04-19 13:40:00,38.76,38.83,38.75,38.8,41659.0,30.4655,30.5206,30.4577,30.497,41659.0
2016-04-19 13:50:00,38.81,38.85,38.81,38.83,75139.0,30.5048,30.5363,30.5048,30.5206,75139.0
2016-04-19 14:00:00,38.84,38.87,38.8,38.82,118154.0,30.5284,30.552,30.497,30.5127,118154.0
2016-04-19 14:10:00,38.83,38.85,38.8,38.83,61288.0,30.5206,30.5363,30.497,30.5206,61288.0
2016-04-19 14:20:00,38.83,38.86,38.79,38.83,86489.0,30.5206,30.5441,30.4891,30.5206,86489.0
2016-04-19 14:30:00,38.82,38.85,38.8,38.81,65485.0,30.5127,30.5363,30.497,30.5048,65485.0
2016-04-19 14:40:00,38.82,38.92,38.81,38.91,102913.0,30.5127,30.5913,30.5048,30.5834,102913.0
2016-04-19 14:50:00,38.91,38.91,38.81,38.81,77854.0,30.5834,30.5834,30.5048,30.5048,77854.0
2016-04-19 15:00:00,38.8,38.82,38.77,38.77,49570.0,30.497,30.5127,30.4734,30.4734,49570.0
2016-04-19 15:10:00,38.77,38.86,38.77,38.83,59430.0,30.4734,30.5441,30.4734,30.5206,59430.0
2016-04-19 15:20:00,38.84,38.85,38.8,38.81,48668.0,30.5284,30.5363,30.497,30.5048,48668.0
2016-04-19 15:30:00,38.81,38.87,38.8,38.86,122605.0,30.5048,30.552,30.497,30.5441,122605.0
2016-04-19 15:40:00,38.85,38.85,38.76,38.81,214435.0,30.5363,30.5363,30.4655,30.5048,214435.0
2016-04-19 15:50:00,38.81,38.84,38.77,38.83,374125.0,30.5048,30.5284,30.4734,30.5206,374125.0
2016-04-20 09:30:00,38.82,39.04,38.82,38.96,174429.0,30.5127,30.6856,30.5127,30.6227,174429.0
2016-04-20 09:40:00,38.95,39.14,38.87,39.12,198500.0,30.6149,30.7642,30.552,30.7485,198500.0
2016-04-20 09:50:00,39.13,39.17,39.01,39.16,113257.0,30.7564,30.7878,30.662,30.7799,113257.0
2016-04-20 10:00:00,39.16,39.18,39.11,39.14,118617.0,30.7799,30.7957,30.7406,30.7642,118617.0
2016-04-20 10:10:00,39.14,39.22,39.12,39.2,141238.0,30.7642,30.8271,30.7485,30.8114,141238.0
2016-04-20 10:20:00,39.19,39.24,39.18,39.21,142806.0,30.8035,30.8428,30.7957,30.8192,142806.0
2016-04-20 10:30:00,39.21,39.25,39.16,39.17,181514.0,30.8192,30.8507,30.7799,30.7878,181514.0
2016-04-20 10:40:00,39.17,39.19,39.13,39.16,144901.0,30.7878,30.8035,30.7564,30.7799,144901.0
2016-04-20 10:50:00,39.16,39.27,39.15,39.23,91665.0,30.7799,30.8664,30.7721,30.835,91665.0
2016-04-20 11:00:00,39.23,39.27,39.17,39.27,81454.0,30.835,30.8664,30.7878,30.8664,81454.0
2016-04-20 11:10:00,39.27,39.27,39.14,39.16,375734.0,30.8664,30.8664,30.7642,30.7799,375734.0
2016-04-20 11:20:00,39.16,39.19,39.12,39.14,127085.0,30.7799,30.8035,30.7485,30.7642,127085.0
2016-04-20 11:30:00,39.15,39.23,39.13,39.23,85272.0,30.7721,30.835,30.7564,30.835,85272.0
2016-04-20 11:40:00,39.22,39.27,39.22,39.27,88570.0,30.8271,30.8664,30.8271,30.8664,88570.0
2016-04-20 11:50:00,39.26,39.31,39.25,39.3,155883.0,30.8585,30.8978,30.8507,30.89,155883.0
2016-04-20 12:00:00,39.3,39.31,39.27,39.29,84236.0,30.89,30.8978,30.8664,30.8821,84236.0
2016-04-20 12:10:00,39.29,39.29,39.16,39.16,284314.0,30.8821,30.8821,30.7799,30.7799,284314.0
2016-04-20 12:20:00,39.16,39.2,39.15,39.18,101945.0,30.7799,30.8114,30.7721,30.7957,101945.0
2016-04-20 12:30:00,39.18,39.25,39.14,39.22,79790.0,30.7957,30.8507,30.7642,30.8271,79790.0
2016-04-20 12:40:00,39.23,39.26,39.23,39.24,54182.0,30.835,30.8585,30.835,30.8428,54182.0
2016-04-20 12:50:00,39.24,39.3,39.23,39.27,88881.0,30.8428,30.89,30.835,30.8664,88881.0
2016-04-20 13:00:00,39.27,39.35,39.27,39.35,107329.0,30.8664,30.9293,30.8664,30.9293,107329.0
2016-04-20 13:10:00,39.35,39.4,39.31,39.38,119262.0,30.9293,30.9686,30.8978,30.9529,119262.0
2016-04-20 13:20:00,39.38,39.42,39.37,39.41,79221.0,30.9529,30.9843,30.945,30.9764,79221.0
2016-04-20 13:30:00,39.41,39.48,39.4,39.43,74560.0,30.9764,31.0315,30.9686,30.9922,74560.0
2016-04-20 13:40:00,39.43,39.47,39.41,39.43,144736.0,30.9922,31.0236,30.9764,30.9922,144736.0
2016-04-20 13:50:00,39.43,39.5,39.41,39.42,64650.0,30.9922,31.0472,30.9764,30.9843,64650.0
2016-04-20 14:00:00,39.43,39.44,39.38,39.41,83265.0,30.9922,31.0,30.9529,30.9764,83265.0
2016-04-20 14:10:00,39.41,39.45,39.37,39.38,111840.0,30.9764,31.0079,30.945,30.9529,111840.0
2016-04-20 14:20:00,39.38,39.45,39.37,39.44,113240.0,30.9529,31.0079,30.945,31.0,113240.0
2016-04-20 14:30:00,39.44,39.53,39.43,39.5,252006.0,31.0,31.0708,30.9922,31.0472,252006.0
2016-04-20 14:40:00,39.5,39.56,39.49,39.56,75155.0,31.0472,31.0944,31.0393,31.0944,75155.0
2016-04-20 14:50:00,39.55,39.67,39.55,39.6,514236.0,31.0865,31.1808,31.0865,31.1258,514236.0
2016-04-20 15:00:00,39.6,39.61,39.57,39.6,154922.0,31.1258,31.1337,31.1022,31.1258,154922.0
2016-04-20 15:10:00,39.6,39.63,39.57,39.62,174395.0,31.1258,31.1494,31.1022,31.1415,174395.0
2016-04-20 15:20:00,39.63,39.69,39.61,39.64,152098.0,31.1494,31.1965,31.1337,31.1572,152098.0
2016-04-20 15:30:00,39.64,39.65,39.59,39.62,171385.0,31.1572,31.1651,31.1179,31.1415,171385.0
2016-04-20 15:40:00,39.62,39.66,39.56,39.65,346566.0,31.1415,31.173,31.0944,31.1651,346566.0
2016-04-20 15:50:00,39.64,39.72,39.63,39.72,781714.0,31.1572,31.2201,31.1494,31.2201,781714.0
2016-04-21 09:30:00,40.17,40.5,39.92,40.07,325625.0,31.5738,31.8332,31.3773,31.4952,325625.0
2016-04-21 09:40:00,40.08,40.45,40.0,40.42,352141.0,31.5031,31.7939,31.4402,31.7703,352141.0
2016-04-21 09:50:00,40.41,40.46,40.28,40.4,251414.0,31.7625,31.8018,31.6603,31.7546,251414.0
2016-04-21 10:00:00,40.4,40.4,40.1,40.17,137124.0,31.7546,31.7546,31.5188,31.5738,137124.0
2016-04-21 10:10:00,40.16,40.33,40.15,40.31,190052.0,31.566,31.6996,31.5581,31.6839,190052.0
2016-04-21 10:20:00,40.31,40.46,40.3,40.41,342501.0,31.6839,31.8018,31.676,31.7625,342501.0
2016-04-21 10:30:00,40.4,40.43,40.35,40.41,172507.0,31.7546,31.7782,31.7153,31.7625,172507.0
2016-04-21 10:40:00,40.41,40.43,40.24,40.3,263642.0,31.7625,31.7782,31.6288,31.676,263642.0
2016-04-21 10:50:00,40.3,40.39,40.29,40.39,154031.0,31.676,31.7467,31.6681,31.7467,154031.0
2016-04-21 11:00:00,40.39,40.48,40.35,40.47,145220.0,31.7467,31.8175,31.7153,31.8096,145220.0
2016-04-21 11:10:00,40.47,40.58,40.46,40.55,299498.0,31.8096,31.8961,31.8018,31.8725,299498.0
2016-04-21 11:20:00,40.55,40.56,40.47,40.53,145305.0,31.8725,31.8804,31.8096,31.8568,145305.0
2016-04-21 11:30:00,40.53,40.55,40.45,40.51,200726.0,31.8568,31.8725,31.7939,31.8411,200726.0
2016-04-21 11:40:00,40.5,40.53,40.47,40.48,92919.0,31.8332,31.8568,31.8096,31.8175,92919.0
2016-04-21 11:50:00,40.48,40.54,40.46,40.51,95370.0,31.8175,31.8646,31.8018,31.8411,95370.0
2016-04-21 12:00:00,40.5,40.57,40.49,40.55,99981.0,31.8332,31.8882,31.8253,31.8725,99981.0
2016-04-21 12:10:00,40.56,40.64,40.53,40.63,130199.0,31.8804,31.9432,31.8568,31.9354,130199.0
2016-04-21 12:20:00,40.63,40.67,40.6,40.64,75692.0,31.9354,31.9668,31.9118,31.9432,75692.0
2016-04-21 12:30:00,40.64,40.68,40.6,40.66,112855.0,31.9432,31.9747,31.9118,31.959,112855.0
2016-04-21 12:40:00,40.66,40.69,40.59,40.59,84635.0,31.959,31.9825,31.9039,31.9039,84635.0
2016-04-21 12:50:00,40.6,40.66,40.55,40.62,117683.0,31.9118,31.959,31.8725,31.9275,117683.0
2016-04-21 13:00:00,40.62,40.66,40.58,40.66,88431.0,31.9275,31.959,31.8961,31.959,88431.0
2016-04-21 13:10:00,40.66,40.69,40.63,40.66,95132.0,31.959,31.9825,31.9354,31.959,95132.0
2016-04-21 13:20:00,40.66,40.69,40.64,40.65,99036.0,31.959,31.9825,31.9432,31.9511,99036.0
2016-04-21 13:30:00,40.65,40.67,40.58,40.66,165681.0,31.9511,31.9668,31.8961,31.959,165681.0
2016-04-21 13:40:00,40.67,40.79,40.65,40.78,120675.0,31.9668,32.0611,31.9511,32.0533,120675.0
2016-04-21 13:50:00,40.79,40.79,40.72,40.73,75951.0,32.0611,32.0611,32.0061,32.014,75951.0
2016-04-21 14:00:00,40.73,40.76,40.67,40.73,128935.0,32.014,32.0376,31.9668,32.014,128935.0
2016-04-21 14:10:00,40.72,40.93,40.72,40.88,256190.0,32.0061,32.1712,32.0061,32.1319,256190.0
2016-04-21 14:20:00,40.88,40.95,40.86,40.87,192442.0,32.1319,32.1869,32.1162,32.124,192442.0
2016-04-21 14:30:00,40.87,40.87,40.71,40.72,223513.0,32.124,32.124,31.9983,32.0061,223513.0
2016-04-21 14:40:00,40.71,40.86,40.71,40.86,211041.0,31.9983,32.1162,31.9983,32.1162,211041.0
2016-04-21 14:50:00,40.86,40.87,40.77,40.78,111839.0,32.1162,32.124,32.0454,32.0533,111839.0
2016-04-21 15:00:00,40.78,40.8,40.74,40.77,164590.0,32.0533,32.069,32.0218,32.0454,164590.0
2016-04-21 15:10:00,40.77,40.78,40.66,40.66,171963.0,32.0454,32.0533,31.959,31.959,171963.0
2016-04-21 15:20:00,40.67,40.69,40.64,40.65,172468.0,31.9668,31.9825,31.9432,31.9511,172468.0
2016-04-21 15:30:00,40.65,40.67,40.64,40.66,207654.0,31.9511,31.9668,31.9432,31.959,207654.0
2016-04-21 15:40:00,40.66,40.77,40.65,40.75,413384.0,31.959,32.0454,31.9511,32.0297,413384.0
2016-04-21 15:50:00,40.74,40.75,40.64,40.7,617600.0,32.0218,32.0297,31.9432,31.9904,617600.0
2016-04-22 09:30:00,40.46,41.2,40.46,41.08,383603.0,31.8018,32.3834,31.8018,32.2891,383603.0
2016-04-22 09:40:00,41.09,41.33,40.97,41.3,270431.0,32.2969,32.4856,32.2026,32.462,270431.0
2016-04-22 09:50:00,41.3,41.35,41.25,41.29,253325.0,32.462,32.5013,32.4227,32.4541,253325.0
2016-04-22 10:00:00,41.29,41.38,41.26,41.3,191757.0,32.4541,32.5249,32.4306,32.462,191757.0
2016-04-22 10:10:00,41.3,41.4,41.29,41.37,221164.0,32.462,32.5406,32.4541,32.517,221164.0
2016-04-22 10:20:00,41.37,41.38,41.29,41.36,212918.0,32.517,32.5249,32.4541,32.5092,212918.0
2016-04-22 10:30:00,41.36,41.39,41.32,41.33,463338.0,32.5092,32.5327,32.4777,32.4856,463338.0
2016-04-22 10:40:00,41.32,41.32,41.12,41.14,117665.0,32.4777,32.4777,32.3205,32.3362,117665.0
2016-04-22 10:50:00,41.14,41.22,41.06,41.08,154455.0,32.3362,32.3991,32.2734,32.2891,154455.0
2016-04-22 11:00:00,41.07,41.17,41.05,41.13,104286.0,32.2812,32.3598,32.2655,32.3284,104286.0
2016-04-22 11:10:00,41.13,41.17,40.99,41.02,127668.0,32.3284,32.3598,32.2183,32.2419,127668.0
2016-04-22 11:20:00,41.03,41.12,41.02,41.11,96230.0,32.2498,32.3205,32.2419,32.3127,96230.0
2016-04-22 11:30:00,41.11,41.12,41.05,41.06,93454.0,32.3127,32.3205,32.2655,32.2734,93454.0
2016-04-22 11:40:00,41.06,41.1,41.03,41.05,135787.0,32.2734,32.3048,32.2498,32.2655,135787.0
2016-04-22 11:50:00,41.04,41.11,41.03,41.11,121405.0,32.2576,32.3127,32.2498,32.3127,121405.0
2016-04-22 12:00:00,41.11,41.11,41.05,41.08,80778.0,32.3127,32.3127,32.2655,32.2891,80778.0
2016-04-22 12:10:00,41.08,41.1,41.02,41.09,147775.0,32.2891,32.3048,32.2419,32.2969,147775.0
2016-04-22 12:20:00,41.09,41.1,40.99,40.99,124830.0,32.2969,32.3048,32.2183,32.2183,124830.0
2016-04-22 12:30:00,41.0,41.06,41.0,41.02,65030.0,32.2262,32.2734,32.2262,32.2419,65030.0
2016-04-22 12:40:00,41.02,41.03,40.97,40.99,72009.0,32.2419,32.2498,32.2026,32.2183,72009.0
2016-04-22 12:50:00,40.98,41.09,40.98,41.06,82260.0,32.2105,32.2969,32.2105,32.2734,82260.0
2016-04-22 13:00:00,41.07,41.1,41.05,41.07,60271.0,32.2812,32.3048,32.2655,32.2812,60271.0
2016-04-22 13:10:00,41.07,41.11,41.03,41.03,70626.0,32.2812,32.3127,32.2498,32.2498,70626.0
2016-04-22 13:20:00,41.03,41.03,40.97,40.98,53653.0,32.2498,32.2498,32.2026,32.2105,53653.0
2016-04-22 13:30:00,40.98,41.01,40.98,41.0,70250.0,32.2105,32.2341,32.2105,32.2262,70250.0
2016-04-22 13:40:00,41.0,41.07,40.99,41.02,214186.0,32.2262,32.2812,32.2183,32.2419,214186.0
2016-04-22 13:50:00,41.03,41.07,40.98,41.07,105894.0,32.2498,32.2812,32.2105,32.2812,105894.0
2016-04-22 14:00:00,41.07,41.09,41.03,41.07,80593.0,32.2812,32.2969,32.2498,32.2812,80593.0
2016-04-22 14:10:00,41.08,41.11,41.04,41.1,61836.0,32.2891,32.3127,32.2576,32.3048,61836.0
2016-04-22 14:20:00,41.11,41.13,41.06,41.12,224765.0,32.3127,32.3284,32.2734,32.3205,224765.0
2016-04-22 14:30:00,41.12,41.13,41.07,41.08,96503.0,32.3205,32.3284,32.2812,32.2891,96503.0
2016-04-22 14:40:00,41.08,41.08,41.05,41.07,93441.0,32.2891,32.2891,32.2655,32.2812,93441.0
2016-04-22 14:50:00,41.07,41.08,41.02,41.07,60736.0,32.2812,32.2891,32.2419,32.2812,60736.0
2016-04-22 15:00:00,41.07,41.1,41.03,41.05,129496.0,32.2812,32.3048,32.2498,32.2655,129496.0
2016-04-22 15:10:00,41.05,41.08,40.93,40.97,134876.0,32.2655,32.2891,32.1712,32.2026,134876.0
2016-04-22 15:20:00,40.97,40.99,40.94,40.98,110653.0,32.2026,32.2183,32.179,32.2105,110653.0
2016-04-22 15:30:00,40.98,41.04,40.98,41.04,224066.0,32.2105,32.2576,32.2105,32.2576,224066.0
2016-04-22 15:40:00,41.04,41.08,41.02,41.08,218468.0,32.2576,32.2891,32.2419,32.2891,218468.0
2016-04-22 15:50:00,41.08,41.11,41.05,41.08,452843.0,32.2891,32.3127,32.2655,32.2891,452843.0
2016-04-25 09:30:00,40.86,41.15,40.8,41.12,163286.0,32.1162,32.3441,32.069,32.3205,163286.0
2016-04-25 09:40:00,41.11,41.11,40.7,40.77,139462.0,32.3127,32.3127,31.9904,32.0454,139462.0
2016-04-25 09:50:00,40.77,40.95,40.72,40.91,100480.0,32.0454,32.1869,32.0061,32.1555,100480.0
2016-04-25 10:00:00,40.89,40.93,40.78,40.84,159768.0,32.1397,32.1712,32.0533,32.1004,159768.0
2016-04-25 10:10:00,40.85,40.86,40.74,40.8,124479.0,32.1083,32.1162,32.0218,32.069,124479.0
2016-04-25 10:20:00,40.8,40.85,40.71,40.77,86699.0,32.069,32.1083,31.9983,32.0454,86699.0
2016-04-25 10:30:00,40.77,40.87,40.75,40.84,62874.0,32.0454,32.124,32.0297,32.1004,62874.0
2016-04-25 10:40:00,40.83,40.86,40.8,40.81,72089.0,32.0926,32.1162,32.069,32.0769,72089.0
2016-04-25 10:50:00,40.81,40.86,40.76,40.79,74882.0,32.0769,32.1162,32.0376,32.0611,74882.0
2016-04-25 11:00:00,40.78,40.8,40.74,40.74,95054.0,32.0533,32.069,32.0218,32.0218,95054.0
2016-04-25 11:10:00,40.75,40.77,40.68,40.7,85897.0,32.0297,32.0454,31.9747,31.9904,85897.0
2016-04-25 11:20:00,40.7,40.78,40.69,40.76,71969.0,31.9904,32.0533,31.9825,32.0376,71969.0
2016-04-25 11:30:00,40.76,40.77,40.67,40.69,64138.0,32.0376,32.0454,31.9668,31.9825,64138.0
2016-04-25 11:40:00,40.68,40.73,40.67,40.68,53974.0,31.9747,32.014,31.9668,31.9747,53974.0
2016-04-25 11:50:00,40.68,40.76,40.67,40.72,92332.0,31.9747,32.0376,31.9668,32.0061,92332.0
2016-04-25 12:00:00,40.72,40.75,40.64,40.64,56801.0,32.0061,32.0297,31.9432,31.9432,56801.0
2016-04-25 12:10:00,40.64,40.68,40.63,40.66,45311.0,31.9432,31.9747,31.9354,31.959,45311.0
2016-04-25 12:20:00,40.67,40.73,40.66,40.73,35571.0,31.9668,32.014,31.959,32.014,35571.0
2016-04-25 12:30:00,40.73,40.74,40.68,40.68,47089.0,32.014,32.0218,31.9747,31.9747,47089.0
2016-04-25 12:40:00,40.68,40.72,40.67,40.71,37946.0,31.9747,32.0061,31.9668,31.9983,37946.0
2016-04-25 12:50:00,40.71,40.84,40.71,40.83,68731.0,31.9983,32.1004,31.9983,32.0926,68731.0
2016-04-25 13:00:00,40.83,40.85,40.79,40.83,46104.0,32.0926,32.1083,32.0611,32.0926,46104.0
2016-04-25 13:10:00,40.83,40.89,40.82,40.83,40840.0,32.0926,32.1397,32.0847,32.0926,40840.0
2016-04-25 13:20:00,40.84,40.86,40.8,40.81,45548.0,32.1004,32.1162,32.069,32.0769,45548.0
2016-04-25 13:30:00,40.81,40.82,40.76,40.78,40666.0,32.0769,32.0847,32.0376,32.0533,40666.0
2016-04-25 13:40:00,40.79,40.84,40.79,40.83,35166.0,32.0611,32.1004,32.0611,32.0926,35166.0
2016-04-25 13:50:00,40.82,40.84,40.79,40.8,59516.0,32.0847,32.1004,32.0611,32.069,59516.0
2016-04-25 14:00:00,40.79,40.83,40.74,40.75,42244.0,32.0611,32.0926,32.0218,32.0297,42244.0
2016-04-25 14:10:00,40.76,40.78,40.74,40.77,34787.0,32.0376,32.0533,32.0218,32.0454,34787.0
2016-04-25 14:20:00,40.77,40.86,40.76,40.85,48221.0,32.0454,32.1162,32.0376,32.1083,48221.0
2016-04-25 14:30:00,40.86,40.86,40.8,40.82,68999.0,32.1162,32.1162,32.069,32.0847,68999.0
2016-04-25 14:40:00,40.82,40.84,40.78,40.78,55920.0,32.0847,32.1004,32.0533,32.0533,55920.0
2016-04-25 14:50:00,40.79,40.81,40.74,40.8,101009.0,32.0611,32.0769,32.0218,32.069,101009.0
2016-04-25 15:00:00,40.8,40.82,40.75,40.75,103843.0,32.069,32.0847,32.0297,32.0297,103843.0
2016-04-25 15:10:00,40.75,40.78,40.71,40.72,132477.0,32.0297,32.0533,31.9983,32.0061,132477.0
2016-04-25 15:20:00,40.73,40.78,40.72,40.76,112262.0,32.014,32.0533,32.0061,32.0376,112262.0
2016-04-25 15:30:00,40.76,40.76,40.68,40.72,437102.0,32.0376,32.0376,31.9747,32.0061,437102.0
2016-04-25 15:40:00,40.72,40.73,40.67,40.71,244213.0,32.0061,32.014,31.9668,31.9983,244213.0
2016-04-25 15:50:00,40.7,40.72,40.6,40.68,865384.0,31.9904,32.0061,31.9118,31.9747,865384.0
2016-04-26 09:30:00,40.9,41.06,40.85,40.87,268827.0,32.1476,32.2734,32.1083,32.124,268827.0
2016-04-26 09:40:00,40.87,41.23,40.86,41.22,261205.0,32.124,32.407,32.1162,32.3991,261205.0
2016-04-26 09:50:00,41.22,41.28,41.12,41.23,126392.0,32.3991,32.4463,32.3205,32.407,126392.0
2016-04-26 10:00:00,41.24,41.27,41.16,41.21,259981.0,32.4148,32.4384,32.352,32.3913,259981.0
2016-04-26 10:10:00,41.21,41.25,41.13,41.16,244116.0,32.3913,32.4227,32.3284,32.352,244116.0
2016-04-26 10:20:00,41.16,41.2,41.04,41.07,103533.0,32.352,32.3834,32.2576,32.2812,103533.0
2016-04-26 10:30:00,41.07,41.1,41.04,41.07,134694.0,32.2812,32.3048,32.2576,32.2812,134694.0
2016-04-26 10:40:00,41.07,41.14,41.05,41.13,71183.0,32.2812,32.3362,32.2655,32.3284,71183.0
2016-04-26 10:50:00,41.12,41.13,41.05,41.06,117263.0,32.3205,32.3284,32.2655,32.2734,117263.0
2016-04-26 11:00:00,41.07,41.13,41.06,41.08,130943.0,32.2812,32.3284,32.2734,32.2891,130943.0
2016-04-26 11:10:00,41.08,41.15,41.08,41.12,106545.0,32.2891,32.3441,32.2891,32.3205,106545.0
2016-04-26 11:20:00,41.13,41.18,41.09,41.1,110270.0,32.3284,32.3677,32.2969,32.3048,110270.0
2016-04-26 11:30:00,41.11,41.14,41.06,41.07,144707.0,32.3127,32.3362,32.2734,32.2812,144707.0
2016-04-26 11:40:00,41.07,41.11,41.05,41.09,145324.0,32.2812,32.3127,32.2655,32.2969,145324.0
2016-04-26 11:50:00,41.09,41.12,41.08,41.1,121173.0,32.2969,32.3205,32.2891,32.3048,121173.0
2016-04-26 12:00:00,41.1,41.11,41.06,41.08,127590.0,32.3048,32.3127,32.2734,32.2891,127590.0
2016-04-26 12:10:00,41.09,41.11,41.07,41.11,63164.0,32.2969,32.3127,32.2812,32.3127,63164.0
2016-04-26 12:20:00,41.1,41.12,41.07,41.09,65514.0,32.3048,32.3205,32.2812,32.2969,65514.0
2016-04-26 12:30:00,41.1,41.11,41.06,41.07,81920.0,32.3048,32.3127,32.2734,32.2812,81920.0
2016-04-26 12:40:00,41.07,41.1,41.06,41.07,70539.0,32.2812,32.3048,32.2734,32.2812,70539.0
2016-04-26 12:50:00,41.07,41.08,41.01,41.05,119680.0,32.2812,32.2891,32.2341,32.2655,119680.0
2016-04-26 13:00:00,41.05,41.08,40.99,41.01,105483.0,32.2655,32.2891,32.2183,32.2341,105483.0
2016-04-26 13:10:00,41.01,41.05,40.98,41.04,111623.0,32.2341,32.2655,32.2105,32.2576,111623.0
2016-04-26 13:20:00,41.04,41.06,41.01,41.02,62036.0,32.2576,32.2734,32.2341,32.2419,62036.0
2016-04-26 13:30:00,41.03,41.07,40.99,41.05,94112.0,32.2498,32.2812,32.2183,32.2655,94112.0
2016-04-26 13:40:00,41.04,41.04,40.96,41.0,101816.0,32.2576,32.2576,32.1948,32.2262,101816.0
2016-04-26 13:50:00,41.0,41.05,40.99,41.05,54301.0,32.2262,32.2655,32.2183,32.2655,54301.0
2016-04-26 14:00:00,41.05,41.11,41.05,41.07,80869.0,32.2655,32.3127,32.2655,32.2812,80869.0
2016-04-26 14:10:00,41.06,41.12,41.03,41.12,126937.0,32.2734,32.3205,32.2498,32.3205,126937.0
2016-04-26 14:20:00,41.13,41.18,41.11,41.11,59075.0,32.3284,32.3677,32.3127,32.3127,59075.0
2016-04-26 14:30:00,41.11,41.17,41.11,41.16,63509.0,32.3127,32.3598,32.3127,32.352,63509.0
2016-04-26 14:40:00,41.16,41.16,41.09,41.14,84100.0,32.352,32.352,32.2969,32.3362,84100.0
2016-04-26 14:50:00,41.14,41.16,41.1,41.13,71075.0,32.3362,32.352,32.3048,32.3284,71075.0
2016-04-26 15:00:00,41.13,41.14,41.06,41.07,158600.0,32.3284,32.3362,32.2734,32.2812,158600.0
2016-04-26 15:10:00,41.08,41.11,41.05,41.08,120097.0,32.2891,32.3127,32.2655,32.2891,120097.0
2016-04-26 15:20:00,41.09,41.11,41.04,41.11,135508.0,32.2969,32.3127,32.2576,32.3127,135508.0
2016-04-26 15:30:00,41.1,41.14,41.08,41.12,200800.0,32.3048,32.3362,32.2891,32.3205,200800.0
2016-04-26 15:40:00,41.12,41.22,41.1,41.22,257406.0,32.3205,32.3991,32.3048,32.3991,257406.0
2016-04-26 15:50:00,41.22,41.26,41.2,41.23,524572.0,32.3991,32.4306,32.3834,32.407,524572.0
2016-04-27 09:30:00,41.06,41.28,40.99,41.23,203333.0,32.2734,32.4463,32.2183,32.407,203333.0
2016-04-27 09:40:00,41.26,41.31,41.09,41.16,110036.0,32.4306,32.4699,32.2969,32.352,110036.0
2016-04-27 09:50:00,41.16,41.3,41.12,41.3,149133.0,32.352,32.462,32.3205,32.462,149133.0
2016-04-27 10:00:00,41.3,41.33,41.17,41.25,101748.0,32.462,32.4856,32.3598,32.4227,101748.0
2016-04-27 10:10:00,41.25,41.26,41.15,41.18,196200.0,32.4227,32.4306,32.3441,32.3677,196200.0
2016-04-27 10:20:00,41.17,41.28,41.17,41.21,68217.0,32.3598,32.4463,32.3598,32.3913,68217.0
2016-04-27 10:30:00,41.2,41.22,41.13,41.15,169923.0,32.3834,32.3991,32.3284,32.3441,169923.0
2016-04-27 10:40:00,41.15,41.15,41.0,41.01,128649.0,32.3441,32.3441,32.2262,32.2341,128649.0
2016-04-27 10:50:00,41.02,41.08,40.99,41.03,109292.0,32.2419,32.2891,32.2183,32.2498,109292.0
2016-04-27 11:00:00,41.03,41.11,41.03,41.08,77806.0,32.2498,32.3127,32.2498,32.2891,77806.0
2016-04-27 11:10:00,41.09,41.11,41.05,41.08,81570.0,32.2969,32.3127,32.2655,32.2891,81570.0
2016-04-27 11:20:00,41.08,41.09,41.03,41.09,55194.0,32.2891,32.2969,32.2498,32.2969,55194.0
2016-04-27 11:30:00,41.09,41.18,41.08,41.18,141172.0,32.2969,32.3677,32.2891,32.3677,141172.0
2016-04-27 11:40:00,41.19,41.2,41.09,41.09,147709.0,32.3755,32.3834,32.2969,32.2969,147709.0
2016-04-27 11:50:00,41.1,41.13,41.08,41.09,47998.0,32.3048,32.3284,32.2891,32.2969,47998.0
2016-04-27 12:00:00,41.11,41.12,41.08,41.08,55168.0,32.3127,32.3205,32.2891,32.2891,55168.0
2016-04-27 12:10:00,41.08,41.11,41.04,41.11,53112.0,32.2891,32.3127,32.2576,32.3127,53112.0
2016-04-27 12:20:00,41.12,41.2,41.11,41.14,72711.0,32.3205,32.3834,32.3127,32.3362,72711.0
2016-04-27 12:30:00,41.14,41.17,41.13,41.16,52686.0,32.3362,32.3598,32.3284,32.352,52686.0
2016-04-27 12:40:00,41.17,41.2,41.15,41.19,60946.0,32.3598,32.3834,32.3441,32.3755,60946.0
2016-04-27 12:50:00,41.18,41.21,41.13,41.19,140255.0,32.3677,32.3913,32.3284,32.3755,140255.0
2016-04-27 13:00:00,41.19,41.26,41.18,41.25,66468.0,32.3755,32.4306,32.3677,32.4227,66468.0
2016-04-27 13:10:00,41.26,41.26,41.22,41.24,55513.0,32.4306,32.4306,32.3991,32.4148,55513.0
2016-04-27 13:20:00,41.24,41.29,41.2,41.28,61550.0,32.4148,32.4541,32.3834,32.4463,61550.0
2016-04-27 13:30:00,41.28,41.31,41.25,41.26,50684.0,32.4463,32.4699,32.4227,32.4306,50684.0
2016-04-27 13:40:00,41.27,41.35,41.24,41.34,56935.0,32.4384,32.5013,32.4148,32.4934,56935.0
2016-04-27 13:50:00,41.35,41.38,41.33,41.35,57812.0,32.5013,32.5249,32.4856,32.5013,57812.0
2016-04-27 14:00:00,41.36,41.6,41.35,41.52,220134.0,32.5092,32.6978,32.5013,32.6349,220134.0
2016-04-27 14:10:00,41.52,41.57,41.44,41.49,126170.0,32.6349,32.6742,32.572,32.6113,126170.0
2016-04-27 14:20:00,41.49,41.5,41.26,41.3,248228.0,32.6113,32.6192,32.4306,32.462,248228.0
2016-04-27 14:30:00,41.3,41.32,41.15,41.19,103134.0,32.462,32.4777,32.3441,32.3755,103134.0
2016-04-27 14:40:00,41.18,41.21,41.14,41.19,86326.0,32.3677,32.3913,32.3362,32.3755,86326.0
2016-04-27 14:50:00,41.19,41.28,41.17,41.23,92672.0,32.3755,32.4463,32.3598,32.407,92672.0
2016-04-27 15:00:00,41.23,41.37,41.23,41.33,123597.0,32.407,32.517,32.407,32.4856,123597.0
2016-04-27 15:10:00,41.33,41.41,41.31,41.39,142633.0,32.4856,32.5485,32.4699,32.5327,142633.0
2016-04-27 15:20:00,41.38,41.41,41.33,41.38,102331.0,32.5249,32.5485,32.4856,32.5249,102331.0
2016-04-27 15:30:00,41.38,41.38,41.33,41.37,161253.0,32.5249,32.5249,32.4856,32.517,161253.0
2016-04-27 15:40:00,41.38,41.41,41.34,41.38,200536.0,32.5249,32.5485,32.4934,32.5249,200536.0
2016-04-27 15:50:00,41.37,41.38,41.28,41.29,356546.0,32.517,32.5249,32.4463,32.4541,356546.0
2016-04-28 09:30:00,40.9,40.95,40.81,40.92,145266.0,32.1476,32.1869,32.0769,32.1633,145266.0
2016-04-28 09:40:00,40.91,41.07,40.87,41.02,111501.0,32.1555,32.2812,32.124,32.2419,111501.0
2016-04-28 09:50:00,41.03,41.14,41.01,41.05,66134.0,32.2498,32.3362,32.2341,32.2655,66134.0
2016-04-28 10:00:00,41.05,41.16,41.02,41.02,120062.0,32.2655,32.352,32.2419,32.2419,120062.0
2016-04-28 10:10:00,41.02,41.05,40.89,40.94,189427.0,32.2419,32.2655,32.1397,32.179,189427.0
2016-04-28 10:20:00,40.95,41.04,40.94,41.0,127434.0,32.1869,32.2576,32.179,32.2262,127434.0
2016-04-28 10:30:00,40.99,41.03,40.96,41.01,131639.0,32.2183,32.2498,32.1948,32.2341,131639.0
2016-04-28 10:40:00,41.02,41.04,40.94,40.99,106810.0,32.2419,32.2576,32.179,32.2183,106810.0
2016-04-28 10:50:00,40.99,41.0,40.89,41.0,108437.0,32.2183,32.2262,32.1397,32.2262,108437.0
2016-04-28 11:00:00,41.0,41.04,40.97,41.01,70529.0,32.2262,32.2576,32.2026,32.2341,70529.0
2016-04-28 11:10:00,41.01,41.06,41.01,41.01,71447.0,32.2341,32.2734,32.2341,32.2341,71447.0
2016-04-28 11:20:00,41.02,41.09,40.97,41.0,86911.0,32.2419,32.2969,32.2026,32.2262,86911.0
2016-04-28 11:30:00,41.0,41.02,40.97,40.99,90669.0,32.2262,32.2419,32.2026,32.2183,90669.0
2016-04-28 11:40:00,40.98,40.98,40.92,40.94,47141.0,32.2105,32.2105,32.1633,32.179,47141.0
2016-04-28 11:50:00,40.94,40.99,40.88,40.89,79136.0,32.179,32.2183,32.1319,32.1397,79136.0
2016-04-28 12:00:00,40.89,41.0,40.88,40.98,139444.0,32.1397,32.2262,32.1319,32.2105,139444.0
2016-04-28 12:10:00,40.97,41.02,40.96,40.99,54062.0,32.2026,32.2419,32.1948,32.2183,54062.0
2016-04-28 12:20:00,40.98,41.09,40.97,41.08,66008.0,32.2105,32.2969,32.2026,32.2891,66008.0
2016-04-28 12:30:00,41.07,41.07,41.02,41.02,69901.0,32.2812,32.2812,32.2419,32.2419,69901.0
2016-04-28 12:40:00,41.02,41.11,41.01,41.05,68268.0,32.2419,32.3127,32.2341,32.2655,68268.0
2016-04-28 12:50:00,41.05,41.14,41.05,41.13,65259.0,32.2655,32.3362,32.2655,32.3284,65259.0
2016-04-28 13:00:00,41.13,41.14,41.03,41.04,53338.0,32.3284,32.3362,32.2498,32.2576,53338.0
2016-04-28 13:10:00,41.04,41.05,40.98,40.98,42229.0,32.2576,32.2655,32.2105,32.2105,42229.0
2016-04-28 13:20:00,40.98,41.02,40.96,41.01,38505.0,32.2105,32.2419,32.1948,32.2341,38505.0
2016-04-28 13:30:00,41.01,41.03,40.97,41.02,47017.0,32.2341,32.2498,32.2026,32.2419,47017.0
2016-04-28 13:40:00,41.01,41.05,40.98,41.03,36787.0,32.2341,32.2655,32.2105,32.2498,36787.0
2016-04-28 13:50:00,41.02,41.06,41.01,41.04,47660.0,32.2419,32.2734,32.2341,32.2576,47660.0
2016-04-28 14:00:00,41.04,41.07,41.02,41.06,42464.0,32.2576,32.2812,32.2419,32.2734,42464.0
2016-04-28 14:10:00,41.06,41.07,40.97,40.98,74252.0,32.2734,32.2812,32.2026,32.2105,74252.0
2016-04-28 14:20:00,40.98,41.04,40.97,41.04,49883.0,32.2105,32.2576,32.2026,32.2576,49883.0
2016-04-28 14:30:00,41.05,41.05,40.95,40.95,53602.0,32.2655,32.2655,32.1869,32.1869,53602.0
2016-04-28 14:40:00,40.95,41.02,40.94,40.97,54091.0,32.1869,32.2419,32.179,32.2026,54091.0
2016-04-28 14:50:00,40.97,40.97,40.88,40.91,71537.0,32.2026,32.2026,32.1319,32.1555,71537.0
2016-04-28 15:00:00,40.91,40.92,40.85,40.86,62959.0,32.1555,32.1633,32.1083,32.1162,62959.0
2016-04-28 15:10:00,40.85,40.85,40.71,40.75,180113.0,32.1083,32.1083,31.9983,32.0297,180113.0
2016-04-28 15:20:00,40.75,40.77,40.57,40.58,210353.0,32.0297,32.0454,31.8882,31.8961,210353.0
2016-04-28 15:30:00,40.59,40.71,40.59,40.65,220635.0,31.9039,31.9983,31.9039,31.9511,220635.0
2016-04-28 15:40:00,40.66,40.74,40.65,40.69,287446.0,31.959,32.0218,31.9511,31.9825,287446.0
2016-04-28 15:50:00,40.69,40.7,40.57,40.64,725564.0,31.9825,31.9904,31.8882,31.9432,725564.0
2016-04-29 09:30:00,40.29,40.51,40.19,40.34,93276.0,31.8019,31.9756,31.723,31.8414,93276.0
2016-04-29 09:40:00,40.35,40.39,40.17,40.18,213502.0,31.8493,31.8809,31.7072,31.7151,213502.0
2016-04-29 09:50:00,40.17,40.22,40.0,40.0,69639.0,31.7072,31.7467,31.573,31.573,69639.0
2016-04-29 10:00:00,40.02,40.04,39.93,39.96,144914.0,31.5888,31.6046,31.5178,31.5414,144914.0
2016-04-29 10:10:00,39.97,40.14,39.95,40.01,113415.0,31.5493,31.6835,31.5336,31.5809,113415.0
2016-04-29 10:20:00,40.01,40.09,39.98,40.03,115880.0,31.5809,31.6441,31.5572,31.5967,115880.0
2016-04-29 10:30:00,40.03,40.17,40.03,40.16,155339.0,31.5967,31.7072,31.5967,31.6993,155339.0
2016-04-29 10:40:00,40.15,40.16,40.07,40.08,147054.0,31.6914,31.6993,31.6283,31.6362,147054.0
2016-04-29 10:50:00,40.09,40.1,40.01,40.03,98680.0,31.6441,31.6519,31.5809,31.5967,98680.0
2016-04-29 11:00:00,40.02,40.05,39.97,40.02,137495.0,31.5888,31.6125,31.5493,31.5888,137495.0
2016-04-29 11:10:00,40.02,40.05,39.94,39.94,102815.0,31.5888,31.6125,31.5257,31.5257,102815.0
2016-04-29 11:20:00,39.93,39.96,39.9,39.93,99461.0,31.5178,31.5414,31.4941,31.5178,99461.0
2016-04-29 11:30:00,39.93,39.96,39.75,39.78,141965.0,31.5178,31.5414,31.3757,31.3994,141965.0
2016-04-29 11:40:00,39.78,39.92,39.75,39.9,142487.0,31.3994,31.5099,31.3757,31.4941,142487.0
2016-04-29 11:50:00,39.91,39.99,39.91,39.91,94031.0,31.502,31.5651,31.502,31.502,94031.0
2016-04-29 12:00:00,39.91,39.93,39.89,39.91,91493.0,31.502,31.5178,31.4862,31.502,91493.0
2016-04-29 12:10:00,39.91,39.99,39.89,39.98,86206.0,31.502,31.5651,31.4862,31.5572,86206.0
2016-04-29 12:20:00,39.98,40.03,39.94,39.98,86608.0,31.5572,31.5967,31.5257,31.5572,86608.0
2016-04-29 12:30:00,39.97,40.04,39.94,40.02,103117.0,31.5493,31.6046,31.5257,31.5888,103117.0
2016-04-29 12:40:00,40.02,40.03,39.98,40.01,63852.0,31.5888,31.5967,31.5572,31.5809,63852.0
2016-04-29 12:50:00,40.0,40.02,39.95,39.96,63434.0,31.573,31.5888,31.5336,31.5414,63434.0
2016-04-29 13:00:00,39.96,40.03,39.95,40.0,76758.0,31.5414,31.5967,31.5336,31.573,76758.0
2016-04-29 13:10:00,40.0,40.04,39.99,40.04,68301.0,31.573,31.6046,31.5651,31.6046,68301.0
2016-04-29 13:20:00,40.03,40.14,40.01,40.08,109599.0,31.5967,31.6835,31.5809,31.6362,109599.0
2016-04-29 13:30:00,40.08,40.09,40.05,40.05,60479.0,31.6362,31.6441,31.6125,31.6125,60479.0
2016-04-29 13:40:00,40.05,40.07,40.0,40.03,68803.0,31.6125,31.6283,31.573,31.5967,68803.0
2016-04-29 13:50:00,40.03,40.06,39.94,40.0,75758.0,31.5967,31.6204,31.5257,31.573,75758.0
2016-04-29 14:00:00,40.0,40.02,39.95,39.95,87403.0,31.573,31.5888,31.5336,31.5336,87403.0
2016-04-29 14:10:00,39.95,39.99,39.89,39.97,111691.0,31.5336,31.5651,31.4862,31.5493,111691.0
2016-04-29 14:20:00,39.98,40.06,39.98,40.04,70419.0,31.5572,31.6204,31.5572,31.6046,70419.0
2016-04-29 14:30:00,40.03,40.03,39.96,39.96,70725.0,31.5967,31.5967,31.5414,31.5414,70725.0
2016-04-29 14:40:00,39.96,40.01,39.91,40.0,121322.0,31.5414,31.5809,31.502,31.573,121322.0
2016-04-29 14:50:00,40.0,40.0,39.91,39.92,119623.0,31.573,31.573,31.502,31.5099,119623.0
2016-04-29 15:00:00,39.92,40.05,39.92,40.01,136200.0,31.5099,31.6125,31.5099,31.5809,136200.0
2016-04-29 15:10:00,40.0,40.07,39.99,40.02,145650.0,31.573,31.6283,31.5651,31.5888,145650.0
2016-04-29 15:20:00,40.02,40.08,40.01,40.04,180973.0,31.5888,31.6362,31.5809,31.6046,180973.0
2016-04-29 15:30:00,40.04,40.22,40.04,40.2,209574.0,31.6046,31.7467,31.6046,31.7309,209574.0
2016-04-29 15:40:00,40.2,40.36,40.18,40.24,303379.0,31.7309,31.8572,31.7151,31.7625,303379.0
2016-04-29 15:50:00,40.24,40.28,40.2,40.22,540143.0,31.7625,31.794,31.7309,31.7467,540143.0
2016-05-02 09:30:00,40.28,40.43,40.02,40.19,115330.0,31.794,31.9124,31.5888,31.723,115330.0
2016-05-02 09:40:00,40.18,40.22,40.02,40.05,68510.0,31.7151,31.7467,31.5888,31.6125,68510.0
2016-05-02 09:50:00,40.04,40.34,40.02,40.3,106462.0,31.6046,31.8414,31.5888,31.8098,106462.0
2016-05-02 10:00:00,40.3,40.44,40.18,40.43,97405.0,31.8098,31.9203,31.7151,31.9124,97405.0
2016-05-02 10:10:00,40.45,40.54,40.38,40.44,77058.0,31.9282,31.9993,31.873,31.9203,77058.0
2016-05-02 10:20:00,40.44,40.47,40.35,40.36,86323.0,31.9203,31.944,31.8493,31.8572,86323.0
2016-05-02 10:30:00,40.37,40.37,40.29,40.3,91618.0,31.8651,31.8651,31.8019,31.8098,91618.0
2016-05-02 10:40:00,40.3,40.44,40.29,40.43,52580.0,31.8098,31.9203,31.8019,31.9124,52580.0
2016-05-02 10:50:00,40.43,40.46,40.37,40.45,42366.0,31.9124,31.9361,31.8651,31.9282,42366.0
2016-05-02 11:00:00,40.45,40.59,40.39,40.59,52312.0,31.9282,32.0387,31.8809,32.0387,52312.0
2016-05-02 11:10:00,40.59,40.63,40.54,40.6,37271.0,32.0387,32.0703,31.9993,32.0466,37271.0
2016-05-02 11:20:00,40.62,40.62,40.53,40.57,50366.0,32.0624,32.0624,31.9914,32.0229,50366.0
2016-05-02 11:30:00,40.58,40.67,40.55,40.66,43310.0,32.0308,32.1019,32.0071,32.094,43310.0
2016-05-02 11:40:00,40.66,40.7,40.6,40.62,106513.0,32.094,32.1255,32.0466,32.0624,106513.0
2016-05-02 11:50:00,40.62,40.7,40.57,40.62,31717.0,32.0624,32.1255,32.0229,32.0624,31717.0
2016-05-02 12:00:00,40.6,40.65,40.56,40.6,49092.0,32.0466,32.0861,32.015,32.0466,49092.0
2016-05-02 12:10:00,40.6,40.61,40.53,40.57,44133.0,32.0466,32.0545,31.9914,32.0229,44133.0
2016-05-02 12:20:00,40.58,40.59,40.47,40.5,48141.0,32.0308,32.0387,31.944,31.9677,48141.0
2016-05-02 12:30:00,40.5,40.54,40.48,40.49,70040.0,31.9677,31.9993,31.9519,31.9598,70040.0
2016-05-02 12:40:00,40.49,40.51,40.46,40.47,47982.0,31.9598,31.9756,31.9361,31.944,47982.0
2016-05-02 12:50:00,40.47,40.49,40.41,40.44,55680.0,31.944,31.9598,31.8966,31.9203,55680.0
2016-05-02 13:00:00,40.45,40.51,40.44,40.49,49414.0,31.9282,31.9756,31.9203,31.9598,49414.0
2016-05-02 13:10:00,40.49,40.6,40.49,40.59,31509.0,31.9598,32.0466,31.9598,32.0387,31509.0
2016-05-02 13:20:00,40.59,40.63,40.58,40.63,34591.0,32.0387,32.0703,32.0308,32.0703,34591.0
2016-05-02 13:30:00,40.62,40.62,40.54,40.57,44377.0,32.0624,32.0624,31.9993,32.0229,44377.0
2016-05-02 13:40:00,40.58,40.6,40.55,40.57,47917.0,32.0308,32.0466,32.0071,32.0229,47917.0
2016-05-02 13:50:00,40.56,40.61,40.55,40.58,37602.0,32.015,32.0545,32.0071,32.0308,37602.0
2016-05-02 14:00:00,40.58,40.61,40.55,40.6,66650.0,32.0308,32.0545,32.0071,32.0466,66650.0
2016-05-02 14:10:00,40.61,40.69,40.6,40.66,63246.0,32.0545,32.1177,32.0466,32.094,63246.0
2016-05-02 14:20:00,40.67,40.7,40.66,40.68,64003.0,32.1019,32.1255,32.094,32.1098,64003.0
2016-05-02 14:30:00,40.68,40.74,40.68,40.7,105448.0,32.1098,32.1571,32.1098,32.1255,105448.0
2016-05-02 14:40:00,40.7,40.74,40.7,40.72,66054.0,32.1255,32.1571,32.1255,32.1413,66054.0
2016-05-02 14:50:00,40.72,40.73,40.64,40.7,89438.0,32.1413,32.1492,32.0782,32.1255,89438.0
2016-05-02 15:00:00,40.7,40.76,40.69,40.75,108941.0,32.1255,32.1729,32.1177,32.165,108941.0
2016-05-02 15:10:00,40.75,40.76,40.73,40.76,115278.0,32.165,32.1729,32.1492,32.1729,115278.0
2016-05-02 15:20:00,40.75,40.78,40.74,40.77,123894.0,32.165,32.1887,32.1571,32.1808,123894.0
2016-05-02 15:30:00,40.77,40.78,40.72,40.77,170304.0,32.1808,32.1887,32.1413,32.1808,170304.0
2016-05-02 15:40:00,40.78,40.85,40.77,40.84,267429.0,32.1887,32.2439,32.1808,32.236,267429.0
2016-05-02 15:50:00,40.84,40.85,40.76,40.79,875864.0,32.236,32.2439,32.1729,32.1966,875864.0
2016-05-03 09:30:00,40.09,40.12,39.86,39.97,139939.0,31.6441,31.6677,31.4625,31.5493,139939.0
2016-05-03 09:40:00,39.97,40.05,39.65,39.65,96759.0,31.5493,31.6125,31.2968,31.2968,96759.0
2016-05-03 09:50:00,39.65,39.86,39.65,39.82,124035.0,31.2968,31.4625,31.2968,31.4309,124035.0
2016-05-03 10:00:00,39.82,39.83,39.69,39.73,212711.0,31.4309,31.4388,31.3283,31.3599,212711.0
2016-05-03 10:10:00,39.72,39.75,39.61,39.7,219947.0,31.352,31.3757,31.2652,31.3362,219947.0
2016-05-03 10:20:00,39.7,39.72,39.64,39.69,171452.0,31.3362,31.352,31.2889,31.3283,171452.0
2016-05-03 10:30:00,39.7,39.71,39.55,39.58,128685.0,31.3362,31.3441,31.2178,31.2415,128685.0
2016-05-03 10:40:00,39.58,39.59,39.51,39.52,81748.0,31.2415,31.2494,31.1862,31.1941,81748.0
2016-05-03 10:50:00,39.51,39.57,39.47,39.49,161355.0,31.1862,31.2336,31.1547,31.1705,161355.0
2016-05-03 11:00:00,39.49,39.56,39.48,39.52,99878.0,31.1705,31.2257,31.1626,31.1941,99878.0
2016-05-03 11:10:00,39.51,39.55,39.45,39.47,113678.0,31.1862,31.2178,31.1389,31.1547,113678.0
2016-05-03 11:20:00,39.47,39.5,39.44,39.44,57430.0,31.1547,31.1784,31.131,31.131,57430.0
2016-05-03 11:30:00,39.44,39.5,39.4,39.48,128921.0,31.131,31.1784,31.0994,31.1626,128921.0
2016-05-03 11:40:00,39.48,39.57,39.46,39.56,105850.0,31.1626,31.2336,31.1468,31.2257,105850.0
2016-05-03 11:50:00,39.57,39.66,39.57,39.62,130184.0,31.2336,31.3046,31.2336,31.2731,130184.0
2016-05-03 12:00:00,39.63,39.66,39.55,39.58,67790.0,31.281,31.3046,31.2178,31.2415,67790.0
2016-05-03 12:10:00,39.58,39.61,39.54,39.58,64356.0,31.2415,31.2652,31.2099,31.2415,64356.0
2016-05-03 12:20:00,39.58,39.61,39.54,39.58,63488.0,31.2415,31.2652,31.2099,31.2415,63488.0
2016-05-03 12:30:00,39.58,39.65,39.56,39.62,58773.0,31.2415,31.2968,31.2257,31.2731,58773.0
2016-05-03 12:40:00,39.63,39.64,39.59,39.61,56062.0,31.281,31.2889,31.2494,31.2652,56062.0
2016-05-03 12:50:00,39.61,39.69,39.61,39.67,78459.0,31.2652,31.3283,31.2652,31.3125,78459.0
2016-05-03 13:00:00,39.66,39.74,39.65,39.73,49190.0,31.3046,31.3678,31.2968,31.3599,49190.0
2016-05-03 13:10:00,39.73,39.74,39.68,39.72,37580.0,31.3599,31.3678,31.3204,31.352,37580.0
2016-05-03 13:20:00,39.72,39.77,39.7,39.77,57422.0,31.352,31.3915,31.3362,31.3915,57422.0
2016-05-03 13:30:00,39.78,39.81,39.75,39.8,49465.0,31.3994,31.423,31.3757,31.4152,49465.0
2016-05-03 13:40:00,39.8,39.85,39.8,39.83,117759.0,31.4152,31.4546,31.4152,31.4388,117759.0
2016-05-03 13:50:00,39.83,39.86,39.78,39.79,83655.0,31.4388,31.4625,31.3994,31.4073,83655.0
2016-05-03 14:00:00,39.79,39.81,39.76,39.8,48470.0,31.4073,31.423,31.3836,31.4152,48470.0
2016-05-03 14:10:00,39.81,39.83,39.74,39.74,67714.0,31.423,31.4388,31.3678,31.3678,67714.0
2016-05-03 14:20:00,39.74,39.81,39.73,39.81,64234.0,31.3678,31.423,31.3599,31.423,64234.0
2016-05-03 14:30:00,39.81,39.85,39.8,39.83,59424.0,31.423,31.4546,31.4152,31.4388,59424.0
2016-05-03 14:40:00,39.82,39.83,39.74,39.76,74213.0,31.4309,31.4388,31.3678,31.3836,74213.0
2016-05-03 14:50:00,39.76,39.85,39.75,39.84,55050.0,31.3836,31.4546,31.3757,31.4467,55050.0
2016-05-03 15:00:00,39.84,39.88,39.81,39.87,57676.0,31.4467,31.4783,31.423,31.4704,57676.0
2016-05-03 15:10:00,39.87,39.88,39.78,39.8,83613.0,31.4704,31.4783,31.3994,31.4152,83613.0
2016-05-03 15:20:00,39.81,39.83,39.75,39.77,97592.0,31.423,31.4388,31.3757,31.3915,97592.0
2016-05-03 15:30:00,39.77,39.79,39.67,39.74,114278.0,31.3915,31.4073,31.3125,31.3678,114278.0
2016-05-03 15:40:00,39.74,39.82,39.71,39.81,187279.0,31.3678,31.4309,31.3441,31.423,187279.0
2016-05-03 15:50:00,39.81,39.84,39.78,39.81,311111.0,31.423,31.4467,31.3994,31.423,311111.0
2016-05-04 09:30:00,39.39,39.48,39.2,39.29,132806.0,31.0915,31.1626,30.9416,31.0126,132806.0
2016-05-04 09:40:00,39.3,39.57,39.27,39.57,92690.0,31.0205,31.2336,30.9968,31.2336,92690.0
2016-05-04 09:50:00,39.56,39.72,39.54,39.65,72494.0,31.2257,31.352,31.2099,31.2968,72494.0
2016-05-04 10:00:00,39.65,39.77,39.54,39.6,79716.0,31.2968,31.3915,31.2099,31.2573,79716.0
2016-05-04 10:10:00,39.61,39.75,39.53,39.58,94355.0,31.2652,31.3757,31.202,31.2415,94355.0
2016-05-04 10:20:00,39.58,39.6,39.51,39.52,136903.0,31.2415,31.2573,31.1862,31.1941,136903.0
2016-05-04 10:30:00,39.51,39.51,39.36,39.42,94464.0,31.1862,31.1862,31.0678,31.1152,94464.0
2016-05-04 10:40:00,39.41,39.43,39.27,39.27,61133.0,31.1073,31.1231,30.9968,30.9968,61133.0
2016-05-04 10:50:00,39.26,39.37,39.25,39.33,116802.0,30.9889,31.0757,30.981,31.0442,116802.0
2016-05-04 11:00:00,39.33,39.43,39.32,39.36,67682.0,31.0442,31.1231,31.0363,31.0678,67682.0
2016-05-04 11:10:00,39.35,39.36,39.25,39.29,68615.0,31.06,31.0678,30.981,31.0126,68615.0
2016-05-04 11:20:00,39.28,39.29,39.18,39.2,58029.0,31.0047,31.0126,30.9258,30.9416,58029.0
2016-05-04 11:30:00,39.2,39.27,39.17,39.25,71775.0,30.9416,30.9968,30.9179,30.981,71775.0
2016-05-04 11:40:00,39.25,39.25,39.18,39.22,68142.0,30.981,30.981,30.9258,30.9573,68142.0
2016-05-04 11:50:00,39.22,39.24,39.14,39.18,169522.0,30.9573,30.9731,30.8942,30.9258,169522.0
2016-05-04 12:00:00,39.17,39.2,39.13,39.15,77602.0,30.9179,30.9416,30.8863,30.9021,77602.0
2016-05-04 12:10:00,39.15,39.25,39.14,39.22,101881.0,30.9021,30.981,30.8942,30.9573,101881.0
2016-05-04 12:20:00,39.23,39.3,39.22,39.25,98623.0,30.9652,31.0205,30.9573,30.981,98623.0
2016-05-04 12:30:00,39.25,39.3,39.23,39.27,55135.0,30.981,31.0205,30.9652,30.9968,55135.0
2016-05-04 12:40:00,39.27,39.27,39.22,39.23,43203.0,30.9968,30.9968,30.9573,30.9652,43203.0
2016-05-04 12:50:00,39.23,39.24,39.11,39.11,163627.0,30.9652,30.9731,30.8705,30.8705,163627.0
2016-05-04 13:00:00,39.11,39.18,39.1,39.16,127094.0,30.8705,30.9258,30.8626,30.91,127094.0
2016-05-04 13:10:00,39.16,39.22,39.14,39.22,40497.0,30.91,30.9573,30.8942,30.9573,40497.0
2016-05-04 13:20:00,39.22,39.25,39.2,39.24,53618.0,30.9573,30.981,30.9416,30.9731,53618.0
2016-05-04 13:30:00,39.25,39.26,39.19,39.2,49301.0,30.981,30.9889,30.9337,30.9416,49301.0
2016-05-04 13:40:00,39.2,39.22,39.12,39.13,54883.0,30.9416,30.9573,30.8784,30.8863,54883.0
2016-05-04 13:50:00,39.14,39.17,39.1,39.12,76612.0,30.8942,30.9179,30.8626,30.8784,76612.0
2016-05-04 14:00:00,39.13,39.15,39.07,39.15,58909.0,30.8863,30.9021,30.8389,30.9021,58909.0
2016-05-04 14:10:00,39.14,39.19,39.14,39.18,44255.0,30.8942,30.9337,30.8942,30.9258,44255.0
2016-05-04 14:20:00,39.19,39.28,39.17,39.28,64173.0,30.9337,31.0047,30.9179,31.0047,64173.0
2016-05-04 14:30:00,39.27,39.3,39.21,39.25,73620.0,30.9968,31.0205,30.9494,30.981,73620.0
2016-05-04 14:40:00,39.25,39.27,39.21,39.25,61061.0,30.981,30.9968,30.9494,30.981,61061.0
2016-05-04 14:50:00,39.24,39.25,39.22,39.22,63364.0,30.9731,30.981,30.9573,30.9573,63364.0
2016-05-04 15:00:00,39.22,39.24,39.17,39.21,53001.0,30.9573,30.9731,30.9179,30.9494,53001.0
2016-05-04 15:10:00,39.21,39.26,39.17,39.25,68855.0,30.9494,30.9889,30.9179,30.981,68855.0
2016-05-04 15:20:00,39.24,39.26,39.22,39.23,76363.0,30.9731,30.9889,30.9573,30.9652,76363.0
2016-05-04 15:30:00,39.23,39.31,39.23,39.27,93701.0,30.9652,31.0284,30.9652,30.9968,93701.0
2016-05-04 15:40:00,39.27,39.34,39.27,39.32,136844.0,30.9968,31.0521,30.9968,31.0363,136844.0
2016-05-04 15:50:00,39.33,39.33,39.24,39.27,319744.0,31.0442,31.0442,30.9731,30.9968,319744.0
2016-05-05 09:30:00,39.28,39.51,39.14,39.24,141547.0,31.0047,31.1862,30.8942,30.9731,141547.0
2016-05-05 09:40:00,39.23,39.27,39.05,39.2,112429.0,30.9652,30.9968,30.8232,30.9416,112429.0
2016-05-05 09:50:00,39.21,39.39,39.2,39.37,93850.0,30.9494,31.0915,30.9416,31.0757,93850.0
2016-05-05 10:00:00,39.36,39.53,39.33,39.53,230721.0,31.0678,31.202,31.0442,31.202,230721.0
2016-05-05 10:10:00,39.54,39.55,39.43,39.47,196644.0,31.2099,31.2178,31.1231,31.1547,196644.0
2016-05-05 10:20:00,39.46,39.48,39.29,39.31,186610.0,31.1468,31.1626,31.0126,31.0284,186610.0
2016-05-05 10:30:00,39.31,39.45,39.31,39.36,53729.0,31.0284,31.1389,31.0284,31.0678,53729.0
2016-05-05 10:40:00,39.35,39.43,39.32,39.4,128354.0,31.06,31.1231,31.0363,31.0994,128354.0
2016-05-05 10:50:00,39.4,39.47,39.38,39.45,40655.0,31.0994,31.1547,31.0836,31.1389,40655.0
2016-05-05 11:00:00,39.45,39.54,39.42,39.51,55590.0,31.1389,31.2099,31.1152,31.1862,55590.0
2016-05-05 11:10:00,39.51,39.51,39.44,39.47,36353.0,31.1862,31.1862,31.131,31.1547,36353.0
2016-05-05 11:20:00,39.47,39.47,39.31,39.34,37544.0,31.1547,31.1547,31.0284,31.0521,37544.0
2016-05-05 11:30:00,39.34,39.49,39.34,39.4,41061.0,31.0521,31.1705,31.0521,31.0994,41061.0
2016-05-05 11:40:00,39.41,39.49,39.41,39.49,76179.0,31.1073,31.1705,31.1073,31.1705,76179.0
2016-05-05 11:50:00,39.49,39.5,39.37,39.38,44143.0,31.1705,31.1784,31.0757,31.0836,44143.0
2016-05-05 12:00:00,39.38,39.43,39.33,39.35,27126.0,31.0836,31.1231,31.0442,31.06,27126.0
2016-05-05 12:10:00,39.36,39.37,39.3,39.33,48470.0,31.0678,31.0757,31.0205,31.0442,48470.0
2016-05-05 12:20:00,39.33,39.34,39.3,39.33,22667.0,31.0442,31.0521,31.0205,31.0442,22667.0
2016-05-05 12:30:00,39.33,39.33,39.25,39.26,35579.0,31.0442,31.0442,30.981,30.9889,35579.0
2016-05-05 12:40:00,39.26,39.3,39.23,39.29,28662.0,30.9889,31.0205,30.9652,31.0126,28662.0
2016-05-05 12:50:00,39.29,39.38,39.29,39.35,26897.0,31.0126,31.0836,31.0126,31.06,26897.0
2016-05-05 13:00:00,39.35,39.35,39.29,39.29,27971.0,31.06,31.06,31.0126,31.0126,27971.0
2016-05-05 13:10:00,39.28,39.3,39.22,39.28,56434.0,31.0047,31.0205,30.9573,31.0047,56434.0
2016-05-05 13:20:00,39.29,39.3,39.18,39.18,35367.0,31.0126,31.0205,30.9258,30.9258,35367.0
2016-05-05 13:30:00,39.19,39.26,39.19,39.21,37820.0,30.9337,30.9889,30.9337,30.9494,37820.0
2016-05-05 13:40:00,39.2,39.29,39.2,39.24,35992.0,30.9416,31.0126,30.9416,30.9731,35992.0
2016-05-05 13:50:00,39.24,39.27,39.21,39.24,46251.0,30.9731,30.9968,30.9494,30.9731,46251.0
2016-05-05 14:00:00,39.24,39.27,39.19,39.25,53970.0,30.9731,30.9968,30.9337,30.981,53970.0
2016-05-05 14:10:00,39.25,39.28,39.22,39.24,56878.0,30.981,31.0047,30.9573,30.9731,56878.0
2016-05-05 14:20:00,39.24,39.33,39.23,39.27,113946.0,30.9731,31.0442,30.9652,30.9968,113946.0
2016-05-05 14:30:00,39.27,39.34,39.25,39.31,49883.0,30.9968,31.0521,30.981,31.0284,49883.0
2016-05-05 14:40:00,39.3,39.36,39.29,39.34,64029.0,31.0205,31.0678,31.0126,31.0521,64029.0
2016-05-05 14:50:00,39.34,39.36,39.31,39.31,61417.0,31.0521,31.0678,31.0284,31.0284,61417.0
2016-05-05 15:00:00,39.31,39.33,39.26,39.3,61704.0,31.0284,31.0442,30.9889,31.0205,61704.0
2016-05-05 15:10:00,39.3,39.36,39.29,39.36,189758.0,31.0205,31.0678,31.0126,31.0678,189758.0
2016-05-05 15:20:00,39.35,39.43,39.35,39.41,157072.0,31.06,31.1231,31.06,31.1073,157072.0
2016-05-05 15:30:00,39.42,39.44,39.37,39.41,203730.0,31.1152,31.131,31.0757,31.1073,203730.0
2016-05-05 15:40:00,39.41,39.45,39.36,39.37,182899.0,31.1073,31.1389,31.0678,31.0757,182899.0
2016-05-05 15:50:00,39.37,39.4,39.32,39.39,220441.0,31.0757,31.0994,31.0363,31.0915,220441.0
2016-05-06 09:30:00,39.15,39.41,39.07,39.31,119697.0,30.9021,31.1073,30.8389,31.0284,119697.0
2016-05-06 09:40:00,39.31,39.49,39.31,39.31,87267.0,31.0284,31.1705,31.0284,31.0284,87267.0
2016-05-06 09:50:00,39.3,39.36,39.26,39.27,58522.0,31.0205,31.0678,30.9889,30.9968,58522.0
2016-05-06 10:00:00,39.28,39.42,39.26,39.42,117564.0,31.0047,31.1152,30.9889,31.1152,117564.0
2016-05-06 10:10:00,39.43,39.45,39.28,39.34,109876.0,31.1231,31.1389,31.0047,31.0521,109876.0
2016-05-06 10:20:00,39.33,39.36,39.21,39.34,102548.0,31.0442,31.0678,30.9494,31.0521,102548.0
2016-05-06 10:30:00,39.34,39.35,39.08,39.09,157139.0,31.0521,31.06,30.8468,30.8547,157139.0
2016-05-06 10:40:00,39.1,39.16,39.05,39.05,48644.0,30.8626,30.91,30.8232,30.8232,48644.0
2016-05-06 10:50:00,39.04,39.08,38.98,39.01,58212.0,30.8153,30.8468,30.7679,30.7916,58212.0
2016-05-06 11:00:00,39.01,39.16,39.01,39.12,58985.0,30.7916,30.91,30.7916,30.8784,58985.0
2016-05-06 11:10:00,39.14,39.24,39.1,39.21,78981.0,30.8942,30.9731,30.8626,30.9494,78981.0
2016-05-06 11:20:00,39.22,39.31,39.22,39.3,81160.0,30.9573,31.0284,30.9573,31.0205,81160.0
2016-05-06 11:30:00,39.3,39.3,39.22,39.27,41515.0,31.0205,31.0205,30.9573,30.9968,41515.0
2016-05-06 11:40:00,39.27,39.28,39.16,39.17,34741.0,30.9968,31.0047,30.91,30.9179,34741.0
2016-05-06 11:50:00,39.17,39.22,39.14,39.18,36302.0,30.9179,30.9573,30.8942,30.9258,36302.0
2016-05-06 12:00:00,39.17,39.3,39.15,39.28,49283.0,30.9179,31.0205,30.9021,31.0047,49283.0
2016-05-06 12:10:00,39.27,39.29,39.22,39.27,63154.0,30.9968,31.0126,30.9573,30.9968,63154.0
2016-05-06 12:20:00,39.27,39.3,39.22,39.24,81358.0,30.9968,31.0205,30.9573,30.9731,81358.0
2016-05-06 12:30:00,39.25,39.27,39.19,39.23,41918.0,30.981,30.9968,30.9337,30.9652,41918.0
2016-05-06 12:40:00,39.24,39.31,39.24,39.3,47046.0,30.9731,31.0284,30.9731,31.0205,47046.0
2016-05-06 12:50:00,39.29,39.33,39.26,39.33,34534.0,31.0126,31.0442,30.9889,31.0442,34534.0
2016-05-06 13:00:00,39.34,39.37,39.3,39.37,50042.0,31.0521,31.0757,31.0205,31.0757,50042.0
2016-05-06 13:10:00,39.35,39.4,39.35,39.37,69019.0,31.06,31.0994,31.06,31.0757,69019.0
2016-05-06 13:20:00,39.37,39.39,39.27,39.29,50909.0,31.0757,31.0915,30.9968,31.0126,50909.0
2016-05-06 13:30:00,39.29,39.36,39.27,39.33,49238.0,31.0126,31.0678,30.9968,31.0442,49238.0
2016-05-06 13:40:00,39.33,39.36,39.28,39.34,56729.0,31.0442,31.0678,31.0047,31.0521,56729.0
2016-05-06 13:50:00,39.34,39.42,39.33,39.41,44178.0,31.0521,31.1152,31.0442,31.1073,44178.0
2016-05-06 14:00:00,39.41,39.57,39.4,39.56,156427.0,31.1073,31.2336,31.0994,31.2257,156427.0
2016-05-06 14:10:00,39.56,39.56,39.49,39.52,69867.0,31.2257,31.2257,31.1705,31.1941,69867.0
2016-05-06 14:20:00,39.52,39.58,39.51,39.54,89169.0,31.1941,31.2415,31.1862,31.2099,89169.0
2016-05-06 14:30:00,39.54,39.55,39.5,39.54,79699.0,31.2099,31.2178,31.1784,31.2099,79699.0
2016-05-06 14:40:00,39.55,39.59,39.51,39.54,69360.0,31.2178,31.2494,31.1862,31.2099,69360.0
2016-05-06 14:50:00,39.54,39.58,39.49,39.5,45303.0,31.2099,31.2415,31.1705,31.1784,45303.0
2016-05-06 15:00:00,39.5,39.55,39.49,39.51,52075.0,31.1784,31.2178,31.1705,31.1862,52075.0
2016-05-06 15:10:00,39.51,39.53,39.47,39.5,61322.0,31.1862,31.202,31.1547,31.1784,61322.0
2016-05-06 15:20:00,39.51,39.54,39.49,39.51,71108.0,31.1862,31.2099,31.1705,31.1862,71108.0
2016-05-06 15:30:00,39.51,39.52,39.43,39.48,88888.0,31.1862,31.1941,31.1231,31.1626,88888.0
2016-05-06 15:40:00,39.47,39.49,39.42,39.44,157940.0,31.1547,31.1705,31.1152,31.131,157940.0
2016-05-06 15:50:00,39.44,39.53,39.43,39.52,245438.0,31.131,31.202,31.1231,31.1941,245438.0
2016-05-09 09:30:00,39.48,39.62,39.35,39.6,87367.0,31.1626,31.2731,31.06,31.2573,87367.0
2016-05-09 09:40:00,39.6,39.74,39.5,39.5,100761.0,31.2573,31.3678,31.1784,31.1784,100761.0
2016-05-09 09:50:00,39.49,39.58,39.42,39.58,121327.0,31.1705,31.2415,31.1152,31.2415,121327.0
2016-05-09 10:00:00,39.58,39.64,39.52,39.6,105856.0,31.2415,31.2889,31.1941,31.2573,105856.0
2016-05-09 10:10:00,39.6,39.62,39.53,39.55,63157.0,31.2573,31.2731,31.202,31.2178,63157.0
2016-05-09 10:20:00,39.56,39.57,39.38,39.39,60912.0,31.2257,31.2336,31.0836,31.0915,60912.0
2016-05-09 10:30:00,39.39,39.46,39.36,39.46,59276.0,31.0915,31.1468,31.0678,31.1468,59276.0
2016-05-09 10:40:00,39.45,39.5,39.4,39.43,75547.0,31.1389,31.1784,31.0994,31.1231,75547.0
2016-05-09 10:50:00,39.43,39.46,39.38,39.4,48019.0,31.1231,31.1468,31.0836,31.0994,48019.0
2016-05-09 11:00:00,39.4,39.48,39.37,39.37,55931.0,31.0994,31.1626,31.0757,31.0757,55931.0
2016-05-09 11:10:00,39.37,39.38,39.23,39.25,82667.0,31.0757,31.0836,30.9652,30.981,82667.0
2016-05-09 11:20:00,39.26,39.4,39.25,39.39,66262.0,30.9889,31.0994,30.981,31.0915,66262.0
2016-05-09 11:30:00,39.4,39.42,39.31,39.42,41715.0,31.0994,31.1152,31.0284,31.1152,41715.0
2016-05-09 11:40:00,39.41,39.45,39.36,39.39,55827.0,31.1073,31.1389,31.0678,31.0915,55827.0
2016-05-09 11:50:00,39.39,39.39,39.34,39.37,51955.0,31.0915,31.0915,31.0521,31.0757,51955.0
2016-05-09 12:00:00,39.37,39.46,39.36,39.4,106989.0,31.0757,31.1468,31.0678,31.0994,106989.0
2016-05-09 12:10:00,39.39,39.5,39.39,39.5,51021.0,31.0915,31.1784,31.0915,31.1784,51021.0
2016-05-09 12:20:00,39.5,39.53,39.47,39.53,39501.0,31.1784,31.202,31.1547,31.202,39501.0
2016-05-09 12:30:00,39.53,39.55,39.48,39.49,29404.0,31.202,31.2178,31.1626,31.1705,29404.0
2016-05-09 12:40:00,39.49,39.54,39.47,39.49,67845.0,31.1705,31.2099,31.1547,31.1705,67845.0
2016-05-09 12:50:00,39.48,39.56,39.44,39.56,29821.0,31.1626,31.2257,31.131,31.2257,29821.0
2016-05-09 13:00:00,39.55,39.58,39.52,39.57,47320.0,31.2178,31.2415,31.1941,31.2336,47320.0
2016-05-09 13:10:00,39.57,39.63,39.52,39.52,75545.0,31.2336,31.281,31.1941,31.1941,75545.0
2016-05-09 13:20:00,39.53,39.57,39.52,39.54,35221.0,31.202,31.2336,31.1941,31.2099,35221.0
2016-05-09 13:30:00,39.54,39.58,39.52,39.53,36320.0,31.2099,31.2415,31.1941,31.202,36320.0
2016-05-09 13:40:00,39.53,39.59,39.53,39.56,47548.0,31.202,31.2494,31.202,31.2257,47548.0
2016-05-09 13:50:00,39.55,39.58,39.5,39.51,65118.0,31.2178,31.2415,31.1784,31.1862,65118.0
2016-05-09 14:00:00,39.51,39.53,39.43,39.43,48722.0,31.1862,31.202,31.1231,31.1231,48722.0
2016-05-09 14:10:00,39.43,39.48,39.42,39.45,36038.0,31.1231,31.1626,31.1152,31.1389,36038.0
2016-05-09 14:20:00,39.45,39.51,39.45,39.5,56540.0,31.1389,31.1862,31.1389,31.1784,56540.0
2016-05-09 14:30:00,39.5,39.51,39.47,39.49,72365.0,31.1784,31.1862,31.1547,31.1705,72365.0
2016-05-09 14:40:00,39.49,39.51,39.47,39.49,32584.0,31.1705,31.1862,31.1547,31.1705,32584.0
2016-05-09 14:50:00,39.49,39.5,39.48,39.5,97911.0,31.1705,31.1784,31.1626,31.1784,97911.0
2016-05-09 15:00:00,39.5,39.5,39.46,39.48,66922.0,31.1784,31.1784,31.1468,31.1626,66922.0
2016-05-09 15:10:00,39.48,39.5,39.46,39.48,70847.0,31.1626,31.1784,31.1468,31.1626,70847.0
2016-05-09 15:20:00,39.48,39.51,39.46,39.46,78396.0,31.1626,31.1862,31.1468,31.1468,78396.0
2016-05-09 15:30:00,39.45,39.47,39.41,39.45,84944.0,31.1389,31.1547,31.1073,31.1389,84944.0
2016-05-09 15:40:00,39.44,39.48,39.4,39.41,203408.0,31.131,31.1626,31.0994,31.1073,203408.0
2016-05-09 15:50:00,39.41,39.41,39.36,39.38,323917.0,31.1073,31.1073,31.0678,31.0836,323917.0
2016-05-10 09:30:00,39.69,39.84,39.58,39.82,99666.0,31.3283,31.4467,31.2415,31.4309,99666.0
2016-05-10 09:40:00,39.86,39.95,39.83,39.94,103436.0,31.4625,31.5336,31.4388,31.5257,103436.0
2016-05-10 09:50:00,39.94,39.94,39.81,39.9,87852.0,31.5257,31.5257,31.423,31.4941,87852.0
2016-05-10 10:00:00,39.89,39.91,39.72,39.73,156016.0,31.4862,31.502,31.352,31.3599,156016.0
2016-05-10 10:10:00,39.72,39.94,39.72,39.92,183418.0,31.352,31.5257,31.352,31.5099,183418.0
2016-05-10 10:20:00,39.92,39.98,39.89,39.94,311383.0,31.5099,31.5572,31.4862,31.5257,311383.0
2016-05-10 10:30:00,39.95,40.05,39.95,40.04,112394.0,31.5336,31.6125,31.5336,31.6046,112394.0
2016-05-10 10:40:00,40.04,40.12,40.04,40.11,105468.0,31.6046,31.6677,31.6046,31.6598,105468.0
2016-05-10 10:50:00,40.11,40.12,40.07,40.1,79171.0,31.6598,31.6677,31.6283,31.6519,79171.0
2016-05-10 11:00:00,40.09,40.13,40.08,40.13,80444.0,31.6441,31.6756,31.6362,31.6756,80444.0
2016-05-10 11:10:00,40.13,40.15,40.05,40.07,92908.0,31.6756,31.6914,31.6125,31.6283,92908.0
2016-05-10 11:20:00,40.07,40.08,39.99,40.03,75127.0,31.6283,31.6362,31.5651,31.5967,75127.0
2016-05-10 11:30:00,40.04,40.09,40.03,40.09,79150.0,31.6046,31.6441,31.5967,31.6441,79150.0
2016-05-10 11:40:00,40.08,40.09,40.02,40.08,50653.0,31.6362,31.6441,31.5888,31.6362,50653.0
2016-05-10 11:50:00,40.08,40.14,40.08,40.13,45621.0,31.6362,31.6835,31.6362,31.6756,45621.0
2016-05-10 12:00:00,40.14,40.14,40.08,40.11,99959.0,31.6835,31.6835,31.6362,31.6598,99959.0
2016-05-10 12:10:00,40.11,40.18,40.1,40.15,103161.0,31.6598,31.7151,31.6519,31.6914,103161.0
2016-05-10 12:20:00,40.15,40.16,40.12,40.14,21363.0,31.6914,31.6993,31.6677,31.6835,21363.0
2016-05-10 12:30:00,40.14,40.15,40.07,40.09,54992.0,31.6835,31.6914,31.6283,31.6441,54992.0
2016-05-10 12:40:00,40.08,40.12,40.06,40.09,39707.0,31.6362,31.6677,31.6204,31.6441,39707.0
2016-05-10 12:50:00,40.09,40.1,40.04,40.04,30924.0,31.6441,31.6519,31.6046,31.6046,30924.0
2016-05-10 13:00:00,40.05,40.07,40.03,40.05,28310.0,31.6125,31.6283,31.5967,31.6125,28310.0
2016-05-10 13:10:00,40.05,40.07,40.01,40.02,64497.0,31.6125,31.6283,31.5809,31.5888,64497.0
2016-05-10 13:20:00,40.02,40.05,39.99,40.04,36867.0,31.5888,31.6125,31.5651,31.6046,36867.0
2016-05-10 13:30:00,40.04,40.08,40.02,40.06,100594.0,31.6046,31.6362,31.5888,31.6204,100594.0
2016-05-10 13:40:00,40.05,40.11,40.05,40.09,85591.0,31.6125,31.6598,31.6125,31.6441,85591.0
2016-05-10 13:50:00,40.09,40.13,40.07,40.12,53119.0,31.6441,31.6756,31.6283,31.6677,53119.0
2016-05-10 14:00:00,40.12,40.14,40.1,40.11,66413.0,31.6677,31.6835,31.6519,31.6598,66413.0
2016-05-10 14:10:00,40.11,40.18,40.1,40.15,141554.0,31.6598,31.7151,31.6519,31.6914,141554.0
2016-05-10 14:20:00,40.15,40.19,40.13,40.19,92758.0,31.6914,31.723,31.6756,31.723,92758.0
2016-05-10 14:30:00,40.18,40.21,40.18,40.19,111119.0,31.7151,31.7388,31.7151,31.723,111119.0
2016-05-10 14:40:00,40.19,40.22,40.17,40.2,70113.0,31.723,31.7467,31.7072,31.7309,70113.0
2016-05-10 14:50:00,40.19,40.2,40.15,40.16,91138.0,31.723,31.7309,31.6914,31.6993,91138.0
2016-05-10 15:00:00,40.15,40.19,40.15,40.18,65386.0,31.6914,31.723,31.6914,31.7151,65386.0
2016-05-10 15:10:00,40.18,40.21,40.15,40.16,93779.0,31.7151,31.7388,31.6914,31.6993,93779.0
2016-05-10 15:20:00,40.16,40.21,40.15,40.19,91968.0,31.6993,31.7388,31.6914,31.723,91968.0
2016-05-10 15:30:00,40.2,40.22,40.17,40.21,88140.0,31.7309,31.7467,31.7072,31.7388,88140.0
2016-05-10 15:40:00,40.21,40.27,40.19,40.22,143887.0,31.7388,31.7861,31.723,31.7467,143887.0
2016-05-10 15:50:00,40.22,40.26,40.22,40.23,231580.0,31.7467,31.7782,31.7467,31.7546,231580.0
2016-05-11 09:30:00,40.07,40.36,40.01,40.28,127571.0,31.6283,31.8572,31.5809,31.794,127571.0
2016-05-11 09:40:00,40.28,40.39,40.24,40.36,205627.0,31.794,31.8809,31.7625,31.8572,205627.0
2016-05-11 09:50:00,40.35,40.35,40.15,40.25,227447.0,31.8493,31.8493,31.6914,31.7703,227447.0
2016-05-11 10:00:00,40.24,40.26,40.1,40.21,201177.0,31.7625,31.7782,31.6519,31.7388,201177.0
2016-05-11 10:10:00,40.2,40.25,40.15,40.2,221961.0,31.7309,31.7703,31.6914,31.7309,221961.0
2016-05-11 10:20:00,40.2,40.25,40.2,40.21,141422.0,31.7309,31.7703,31.7309,31.7388,141422.0
2016-05-11 10:30:00,40.22,40.38,40.21,40.3,146032.0,31.7467,31.873,31.7388,31.8098,146032.0
2016-05-11 10:40:00,40.3,40.33,40.23,40.3,122936.0,31.8098,31.8335,31.7546,31.8098,122936.0
2016-05-11 10:50:00,40.31,40.34,40.25,40.26,86595.0,31.8177,31.8414,31.7703,31.7782,86595.0
2016-05-11 11:00:00,40.26,40.28,40.12,40.17,147945.0,31.7782,31.794,31.6677,31.7072,147945.0
2016-05-11 11:10:00,40.18,40.27,40.12,40.26,172319.0,31.7151,31.7861,31.6677,31.7782,172319.0
2016-05-11 11:20:00,40.25,40.33,40.24,40.27,72670.0,31.7703,31.8335,31.7625,31.7861,72670.0
2016-05-11 11:30:00,40.26,40.32,40.23,40.29,55971.0,31.7782,31.8256,31.7546,31.8019,55971.0
2016-05-11 11:40:00,40.28,40.34,40.23,40.24,104097.0,31.794,31.8414,31.7546,31.7625,104097.0
2016-05-11 11:50:00,40.25,40.29,40.22,40.28,46378.0,31.7703,31.8019,31.7467,31.794,46378.0
2016-05-11 12:00:00,40.27,40.3,40.24,40.3,98852.0,31.7861,31.8098,31.7625,31.8098,98852.0
2016-05-11 12:10:00,40.3,40.32,40.27,40.28,98654.0,31.8098,31.8256,31.7861,31.794,98654.0
2016-05-11 12:20:00,40.29,40.32,40.28,40.3,57102.0,31.8019,31.8256,31.794,31.8098,57102.0
2016-05-11 12:30:00,40.29,40.33,40.27,40.32,65893.0,31.8019,31.8335,31.7861,31.8256,65893.0
2016-05-11 12:40:00,40.32,40.32,40.24,40.25,173519.0,31.8256,31.8256,31.7625,31.7703,173519.0
2016-05-11 12:50:00,40.25,40.25,40.18,40.2,58214.0,31.7703,31.7703,31.7151,31.7309,58214.0
2016-05-11 13:00:00,40.21,40.25,40.2,40.25,98755.0,31.7388,31.7703,31.7309,31.7703,98755.0
2016-05-11 13:10:00,40.25,40.26,40.2,40.22,70877.0,31.7703,31.7782,31.7309,31.7467,70877.0
2016-05-11 13:20:00,40.22,40.23,40.11,40.14,60442.0,31.7467,31.7546,31.6598,31.6835,60442.0
2016-05-11 13:30:00,40.15,40.16,40.09,40.1,73632.0,31.6914,31.6993,31.6441,31.6519,73632.0
2016-05-11 13:40:00,40.1,40.13,40.08,40.13,55466.0,31.6519,31.6756,31.6362,31.6756,55466.0
2016-05-11 13:50:00,40.13,40.13,40.07,40.09,55190.0,31.6756,31.6756,31.6283,31.6441,55190.0
2016-05-11 14:00:00,40.09,40.11,40.0,40.01,170418.0,31.6441,31.6598,31.573,31.5809,170418.0
2016-05-11 14:10:00,40.01,40.05,39.98,40.0,52058.0,31.5809,31.6125,31.5572,31.573,52058.0
2016-05-11 14:20:00,39.99,40.06,39.98,40.05,129337.0,31.5651,31.6204,31.5572,31.6125,129337.0
2016-05-11 14:30:00,40.05,40.05,40.0,40.02,47321.0,31.6125,31.6125,31.573,31.5888,47321.0
2016-05-11 14:40:00,40.01,40.01,39.91,39.92,92992.0,31.5809,31.5809,31.502,31.5099,92992.0
2016-05-11 14:50:00,39.91,39.94,39.88,39.91,56310.0,31.502,31.5257,31.4783,31.502,56310.0
2016-05-11 15:00:00,39.92,40.0,39.91,39.99,139322.0,31.5099,31.573,31.502,31.5651,139322.0
2016-05-11 15:10:00,39.98,40.02,39.93,39.94,91303.0,31.5572,31.5888,31.5178,31.5257,91303.0
2016-05-11 15:20:00,39.93,40.0,39.92,39.98,169471.0,31.5178,31.573,31.5099,31.5572,169471.0
2016-05-11 15:30:00,39.99,40.02,39.97,40.0,141615.0,31.5651,31.5888,31.5493,31.573,141615.0
2016-05-11 15:40:00,39.99,40.0,39.9,39.94,240892.0,31.5651,31.573,31.4941,31.5257,240892.0
2016-05-11 15:50:00,39.93,39.94,39.87,39.88,326685.0,31.5178,31.5257,31.4704,31.4783,326685.0
2016-05-12 09:30:00,40.12,40.4,40.09,40.35,100972.0,31.6677,31.8887,31.6441,31.8493,100972.0
2016-05-12 09:40:00,40.34,40.34,40.11,40.14,153910.0,31.8414,31.8414,31.6598,31.6835,153910.0
2016-05-12 09:50:00,40.15,40.16,39.88,39.88,98511.0,31.6914,31.6993,31.4783,31.4783,98511.0
2016-05-12 10:00:00,39.9,40.03,39.9,39.94,116532.0,31.4941,31.5967,31.4941,31.5257,116532.0
2016-05-12 10:10:00,39.93,40.03,39.82,39.82,92211.0,31.5178,31.5967,31.4309,31.4309,92211.0
2016-05-12 10:20:00,39.81,39.89,39.78,39.85,102844.0,31.423,31.4862,31.3994,31.4546,102844.0
2016-05-12 10:30:00,39.84,39.85,39.76,39.8,102460.0,31.4467,31.4546,31.3836,31.4152,102460.0
2016-05-12 10:40:00,39.79,39.79,39.63,39.67,128574.0,31.4073,31.4073,31.281,31.3125,128574.0
2016-05-12 10:50:00,39.67,39.7,39.62,39.65,132839.0,31.3125,31.3362,31.2731,31.2968,132839.0
2016-05-12 11:00:00,39.64,39.65,39.45,39.48,168735.0,31.2889,31.2968,31.1389,31.1626,168735.0
2016-05-12 11:10:00,39.48,39.56,39.45,39.56,151352.0,31.1626,31.2257,31.1389,31.2257,151352.0
2016-05-12 11:20:00,39.56,39.62,39.53,39.62,138673.0,31.2257,31.2731,31.202,31.2731,138673.0
2016-05-12 11:30:00,39.62,39.68,39.6,39.66,65262.0,31.2731,31.3204,31.2573,31.3046,65262.0
2016-05-12 11:40:00,39.67,39.68,39.6,39.64,102827.0,31.3125,31.3204,31.2573,31.2889,102827.0
2016-05-12 11:50:00,39.64,39.66,39.53,39.55,69210.0,31.2889,31.3046,31.202,31.2178,69210.0
2016-05-12 12:00:00,39.55,39.64,39.53,39.63,153555.0,31.2178,31.2889,31.202,31.281,153555.0
2016-05-12 12:10:00,39.62,39.7,39.61,39.7,52184.0,31.2731,31.3362,31.2652,31.3362,52184.0
2016-05-12 12:20:00,39.69,39.71,39.64,39.66,80924.0,31.3283,31.3441,31.2889,31.3046,80924.0
2016-05-12 12:30:00,39.65,39.66,39.56,39.58,114473.0,31.2968,31.3046,31.2257,31.2415,114473.0
2016-05-12 12:40:00,39.57,39.7,39.56,39.7,70675.0,31.2336,31.3362,31.2257,31.3362,70675.0
2016-05-12 12:50:00,39.71,39.78,39.69,39.78,97095.0,31.3441,31.3994,31.3283,31.3994,97095.0
2016-05-12 13:00:00,39.78,39.79,39.68,39.69,72062.0,31.3994,31.4073,31.3204,31.3283,72062.0
2016-05-12 13:10:00,39.68,39.69,39.65,39.65,71784.0,31.3204,31.3283,31.2968,31.2968,71784.0
2016-05-12 13:20:00,39.65,39.73,39.64,39.73,51329.0,31.2968,31.3599,31.2889,31.3599,51329.0
2016-05-12 13:30:00,39.72,39.72,39.62,39.64,54930.0,31.352,31.352,31.2731,31.2889,54930.0
2016-05-12 13:40:00,39.65,39.76,39.62,39.73,49692.0,31.2968,31.3836,31.2731,31.3599,49692.0
2016-05-12 13:50:00,39.73,39.8,39.72,39.79,84377.0,31.3599,31.4152,31.352,31.4073,84377.0
2016-05-12 14:00:00,39.79,39.8,39.71,39.75,349167.0,31.4073,31.4152,31.3441,31.3757,349167.0
2016-05-12 14:10:00,39.74,39.84,39.72,39.8,467555.0,31.3678,31.4467,31.352,31.4152,467555.0
2016-05-12 14:20:00,39.79,39.84,39.74,39.83,230233.0,31.4073,31.4467,31.3678,31.4388,230233.0
2016-05-12 14:30:00,39.83,39.83,39.74,39.76,153011.0,31.4388,31.4388,31.3678,31.3836,153011.0
2016-05-12 14:40:00,39.76,39.9,39.75,39.9,125863.0,31.3836,31.4941,31.3757,31.4941,125863.0
2016-05-12 14:50:00,39.9,39.94,39.86,39.88,92216.0,31.4941,31.5257,31.4625,31.4783,92216.0
2016-05-12 15:00:00,39.88,39.9,39.81,39.86,233804.0,31.4783,31.4941,31.423,31.4625,233804.0
2016-05-12 15:10:00,39.86,39.91,39.83,39.83,103911.0,31.4625,31.502,31.4388,31.4388,103911.0
2016-05-12 15:20:00,39.84,39.89,39.84,39.89,70584.0,31.4467,31.4862,31.4467,31.4862,70584.0
2016-05-12 15:30:00,39.89,39.89,39.8,39.83,148727.0,31.4862,31.4862,31.4152,31.4388,148727.0
2016-05-12 15:40:00,39.83,39.84,39.77,39.8,192568.0,31.4388,31.4467,31.3915,31.4152,192568.0
2016-05-12 15:50:00,39.81,39.81,39.7,39.74,346138.0,31.423,31.423,31.3362,31.3678,346138.0
2016-05-13 09:30:00,39.75,40.13,39.66,40.08,183724.0,31.3757,31.6756,31.3046,31.6362,183724.0
2016-05-13 09:40:00,40.07,40.15,39.79,39.9,121362.0,31.6283,31.6914,31.4073,31.4941,121362.0
2016-05-13 09:50:00,39.91,39.92,39.65,39.73,108503.0,31.502,31.5099,31.2968,31.3599,108503.0
2016-05-13 10:00:00,39.73,39.87,39.72,39.85,328274.0,31.3599,31.4704,31.352,31.4546,328274.0
2016-05-13 10:10:00,39.84,39.9,39.77,39.87,144504.0,31.4467,31.4941,31.3915,31.4704,144504.0
2016-05-13 10:20:00,39.88,39.9,39.71,39.71,157742.0,31.4783,31.4941,31.3441,31.3441,157742.0
2016-05-13 10:30:00,39.71,39.76,39.64,39.7,157912.0,31.3441,31.3836,31.2889,31.3362,157912.0
2016-05-13 10:40:00,39.7,39.72,39.59,39.64,104513.0,31.3362,31.352,31.2494,31.2889,104513.0
2016-05-13 10:50:00,39.64,39.7,39.6,39.69,80090.0,31.2889,31.3362,31.2573,31.3283,80090.0
2016-05-13 11:00:00,39.69,39.83,39.69,39.78,99625.0,31.3283,31.4388,31.3283,31.3994,99625.0
2016-05-13 11:10:00,39.78,39.79,39.66,39.71,73154.0,31.3994,31.4073,31.3046,31.3441,73154.0
2016-05-13 11:20:00,39.71,39.86,39.71,39.84,93427.0,31.3441,31.4625,31.3441,31.4467,93427.0
2016-05-13 11:30:00,39.84,39.86,39.74,39.77,87269.0,31.4467,31.4625,31.3678,31.3915,87269.0
2016-05-13 11:40:00,39.76,39.77,39.67,39.71,136658.0,31.3836,31.3915,31.3125,31.3441,136658.0
2016-05-13 11:50:00,39.7,39.76,39.69,39.73,105858.0,31.3362,31.3836,31.3283,31.3599,105858.0
2016-05-13 12:00:00,39.73,39.78,39.73,39.75,93710.0,31.3599,31.3994,31.3599,31.3757,93710.0
2016-05-13 12:10:00,39.75,39.78,39.74,39.75,68505.0,31.3757,31.3994,31.3678,31.3757,68505.0
2016-05-13 12:20:00,39.74,39.79,39.74,39.75,57994.0,31.3678,31.4073,31.3678,31.3757,57994.0
2016-05-13 12:30:00,39.75,39.79,39.74,39.78,121205.0,31.3757,31.4073,31.3678,31.3994,121205.0
2016-05-13 12:40:00,39.78,39.78,39.69,39.69,125292.0,31.3994,31.3994,31.3283,31.3283,125292.0
2016-05-13 12:50:00,39.7,39.72,39.6,39.61,66934.0,31.3362,31.352,31.2573,31.2652,66934.0
2016-05-13 13:00:00,39.6,39.65,39.59,39.65,130862.0,31.2573,31.2968,31.2494,31.2968,130862.0
2016-05-13 13:10:00,39.65,39.7,39.64,39.66,106498.0,31.2968,31.3362,31.2889,31.3046,106498.0
2016-05-13 13:20:00,39.66,39.66,39.51,39.51,92667.0,31.3046,31.3046,31.1862,31.1862,92667.0
2016-05-13 13:30:00,39.51,39.53,39.45,39.45,62346.0,31.1862,31.202,31.1389,31.1389,62346.0
2016-05-13 13:40:00,39.45,39.47,39.37,39.37,62349.0,31.1389,31.1547,31.0757,31.0757,62349.0
2016-05-13 13:50:00,39.36,39.4,39.31,39.38,106364.0,31.0678,31.0994,31.0284,31.0836,106364.0
2016-05-13 14:00:00,39.37,39.5,39.36,39.48,136072.0,31.0757,31.1784,31.0678,31.1626,136072.0
2016-05-13 14:10:00,39.47,39.47,39.37,39.43,182899.0,31.1547,31.1547,31.0757,31.1231,182899.0
2016-05-13 14:20:00,39.42,39.43,39.3,39.38,117213.0,31.1152,31.1231,31.0205,31.0836,117213.0
2016-05-13 14:30:00,39.38,39.4,39.34,39.35,110361.0,31.0836,31.0994,31.0521,31.06,110361.0
2016-05-13 14:40:00,39.35,39.39,39.29,39.39,68193.0,31.06,31.0915,31.0126,31.0915,68193.0
2016-05-13 14:50:00,39.39,39.4,39.31,39.36,73566.0,31.0915,31.0994,31.0284,31.0678,73566.0
2016-05-13 15:00:00,39.36,39.4,39.33,39.37,79153.0,31.0678,31.0994,31.0442,31.0757,79153.0
2016-05-13 15:10:00,39.37,39.46,39.36,39.45,79201.0,31.0757,31.1468,31.0678,31.1389,79201.0
2016-05-13 15:20:00,39.45,39.48,39.44,39.46,99717.0,31.1389,31.1626,31.131,31.1468,99717.0
2016-05-13 15:30:00,39.45,39.47,39.41,39.46,110104.0,31.1389,31.1547,31.1073,31.1468,110104.0
2016-05-13 15:40:00,39.47,39.52,39.43,39.48,148905.0,31.1547,31.1941,31.1231,31.1626,148905.0
2016-05-13 15:50:00,39.48,39.48,39.42,39.43,356344.0,31.1626,31.1626,31.1152,31.1231,356344.0
2016-05-16 09:30:00,39.32,39.75,39.3,39.65,106665.0,31.0363,31.3757,31.0205,31.2968,106665.0
2016-05-16 09:40:00,39.65,39.73,39.59,39.59,85853.0,31.2968,31.3599,31.2494,31.2494,85853.0
2016-05-16 09:50:00,39.59,39.63,39.42,39.45,88645.0,31.2494,31.281,31.1152,31.1389,88645.0
2016-05-16 10:00:00,39.45,39.61,39.45,39.59,76433.0,31.1389,31.2652,31.1389,31.2494,76433.0
2016-05-16 10:10:00,39.6,39.67,39.59,39.59,157917.0,31.2573,31.3125,31.2494,31.2494,157917.0
2016-05-16 10:20:00,39.59,39.65,39.53,39.64,59254.0,31.2494,31.2968,31.202,31.2889,59254.0
2016-05-16 10:30:00,39.64,39.68,39.62,39.64,109269.0,31.2889,31.3204,31.2731,31.2889,109269.0
2016-05-16 10:40:00,39.63,39.71,39.6,39.7,145910.0,31.281,31.3441,31.2573,31.3362,145910.0
2016-05-16 10:50:00,39.69,39.74,39.64,39.67,78304.0,31.3283,31.3678,31.2889,31.3125,78304.0
2016-05-16 11:00:00,39.68,39.72,39.64,39.65,151766.0,31.3204,31.352,31.2889,31.2968,151766.0
2016-05-16 11:10:00,39.66,39.68,39.6,39.64,140737.0,31.3046,31.3204,31.2573,31.2889,140737.0
2016-05-16 11:20:00,39.64,39.64,39.54,39.55,113858.0,31.2889,31.2889,31.2099,31.2178,113858.0
2016-05-16 11:30:00,39.55,39.55,39.5,39.51,173333.0,31.2178,31.2178,31.1784,31.1862,173333.0
2016-05-16 11:40:00,39.52,39.63,39.51,39.62,53663.0,31.1941,31.281,31.1862,31.2731,53663.0
2016-05-16 11:50:00,39.63,39.66,39.6,39.66,29523.0,31.281,31.3046,31.2573,31.3046,29523.0
2016-05-16 12:00:00,39.66,39.69,39.6,39.63,27256.0,31.3046,31.3283,31.2573,31.281,27256.0
2016-05-16 12:10:00,39.63,39.64,39.57,39.58,42766.0,31.281,31.2889,31.2336,31.2415,42766.0
2016-05-16 12:20:00,39.59,39.6,39.52,39.52,40717.0,31.2494,31.2573,31.1941,31.1941,40717.0
2016-05-16 12:30:00,39.52,39.55,39.5,39.52,24723.0,31.1941,31.2178,31.1784,31.1941,24723.0
2016-05-16 12:40:00,39.51,39.52,39.47,39.49,32848.0,31.1862,31.1941,31.1547,31.1705,32848.0
2016-05-16 12:50:00,39.49,39.55,39.48,39.54,29476.0,31.1705,31.2178,31.1626,31.2099,29476.0
2016-05-16 13:00:00,39.55,39.6,39.54,39.58,40027.0,31.2178,31.2573,31.2099,31.2415,40027.0
2016-05-16 13:10:00,39.58,39.62,39.57,39.61,92151.0,31.2415,31.2731,31.2336,31.2652,92151.0
2016-05-16 13:20:00,39.62,39.64,39.6,39.62,30542.0,31.2731,31.2889,31.2573,31.2731,30542.0
2016-05-16 13:30:00,39.62,39.64,39.6,39.62,124971.0,31.2731,31.2889,31.2573,31.2731,124971.0
2016-05-16 13:40:00,39.61,39.62,39.57,39.6,41884.0,31.2652,31.2731,31.2336,31.2573,41884.0
2016-05-16 13:50:00,39.59,39.65,39.59,39.61,43968.0,31.2494,31.2968,31.2494,31.2652,43968.0
2016-05-16 14:00:00,39.62,39.73,39.61,39.73,105178.0,31.2731,31.3599,31.2652,31.3599,105178.0
2016-05-16 14:10:00,39.73,39.8,39.73,39.8,54713.0,31.3599,31.4152,31.3599,31.4152,54713.0
2016-05-16 14:20:00,39.8,39.85,39.8,39.85,49698.0,31.4152,31.4546,31.4152,31.4546,49698.0
2016-05-16 14:30:00,39.84,39.91,39.83,39.9,85594.0,31.4467,31.502,31.4388,31.4941,85594.0
2016-05-16 14:40:00,39.89,39.95,39.89,39.91,129934.0,31.4862,31.5336,31.4862,31.502,129934.0
2016-05-16 14:50:00,39.91,39.92,39.88,39.92,97644.0,31.502,31.5099,31.4783,31.5099,97644.0
2016-05-16 15:00:00,39.91,39.93,39.88,39.91,85004.0,31.502,31.5178,31.4783,31.502,85004.0
2016-05-16 15:10:00,39.91,39.91,39.85,39.88,67833.0,31.502,31.502,31.4546,31.4783,67833.0
2016-05-16 15:20:00,39.88,39.89,39.83,39.84,50192.0,31.4783,31.4862,31.4388,31.4467,50192.0
2016-05-16 15:30:00,39.84,39.85,39.76,39.81,86266.0,31.4467,31.4546,31.3836,31.423,86266.0
2016-05-16 15:40:00,39.8,39.8,39.72,39.76,126342.0,31.4152,31.4152,31.352,31.3836,126342.0
2016-05-16 15:50:00,39.76,39.76,39.71,39.73,183806.0,31.3836,31.3836,31.3441,31.3599,183806.0
2016-05-17 09:30:00,39.54,39.7,39.49,39.55,228044.0,31.2099,31.3362,31.1705,31.2178,228044.0
2016-05-17 09:40:00,39.55,39.8,39.45,39.78,231998.0,31.2178,31.4152,31.1389,31.3994,231998.0
2016-05-17 09:50:00,39.78,40.0,39.74,39.96,298533.0,31.3994,31.573,31.3678,31.5414,298533.0
2016-05-17 10:00:00,39.96,39.96,39.83,39.85,210685.0,31.5414,31.5414,31.4388,31.4546,210685.0
2016-05-17 10:10:00,39.85,40.03,39.77,40.02,234991.0,31.4546,31.5967,31.3915,31.5888,234991.0
2016-05-17 10:20:00,40.03,40.09,39.99,40.01,85638.0,31.5967,31.6441,31.5651,31.5809,85638.0
2016-05-17 10:30:00,40.0,40.08,39.94,40.07,102437.0,31.573,31.6362,31.5257,31.6283,102437.0
2016-05-17 10:40:00,40.07,40.16,40.07,40.11,76130.0,31.6283,31.6993,31.6283,31.6598,76130.0
2016-05-17 10:50:00,40.1,40.16,40.07,40.07,80533.0,31.6519,31.6993,31.6283,31.6283,80533.0
2016-05-17 11:00:00,40.08,40.1,39.95,39.98,124586.0,31.6362,31.6519,31.5336,31.5572,124586.0
2016-05-17 11:10:00,39.98,40.05,39.97,39.98,224432.0,31.5572,31.6125,31.5493,31.5572,224432.0
2016-05-17 11:20:00,39.98,40.02,39.92,39.93,104640.0,31.5572,31.5888,31.5099,31.5178,104640.0
2016-05-17 11:30:00,39.94,40.01,39.93,39.98,32299.0,31.5257,31.5809,31.5178,31.5572,32299.0
2016-05-17 11:40:00,39.99,40.02,39.96,40.01,37085.0,31.5651,31.5888,31.5414,31.5809,37085.0
2016-05-17 11:50:00,40.01,40.04,39.95,39.96,62565.0,31.5809,31.6046,31.5336,31.5414,62565.0
2016-05-17 12:00:00,39.97,39.97,39.91,39.91,43646.0,31.5493,31.5493,31.502,31.502,43646.0
2016-05-17 12:10:00,39.92,39.94,39.84,39.84,93881.0,31.5099,31.5257,31.4467,31.4467,93881.0
2016-05-17 12:20:00,39.84,39.88,39.82,39.87,106769.0,31.4467,31.4783,31.4309,31.4704,106769.0
2016-05-17 12:30:00,39.86,39.89,39.84,39.89,69464.0,31.4625,31.4862,31.4467,31.4862,69464.0
2016-05-17 12:40:00,39.88,39.93,39.87,39.92,56726.0,31.4783,31.5178,31.4704,31.5099,56726.0
2016-05-17 12:50:00,39.92,39.93,39.84,39.87,69816.0,31.5099,31.5178,31.4467,31.4704,69816.0
2016-05-17 13:00:00,39.87,39.91,39.84,39.91,68562.0,31.4704,31.502,31.4467,31.502,68562.0
2016-05-17 13:10:00,39.91,39.94,39.9,39.92,46478.0,31.502,31.5257,31.4941,31.5099,46478.0
2016-05-17 13:20:00,39.93,39.98,39.93,39.97,43175.0,31.5178,31.5572,31.5178,31.5493,43175.0
2016-05-17 13:30:00,39.97,40.06,39.96,40.06,65281.0,31.5493,31.6204,31.5414,31.6204,65281.0
2016-05-17 13:40:00,40.05,40.1,40.02,40.03,77468.0,31.6125,31.6519,31.5888,31.5967,77468.0
2016-05-17 13:50:00,40.03,40.03,39.92,39.92,48307.0,31.5967,31.5967,31.5099,31.5099,48307.0
2016-05-17 14:00:00,39.91,39.95,39.89,39.9,152464.0,31.502,31.5336,31.4862,31.4941,152464.0
2016-05-17 14:10:00,39.9,39.94,39.87,39.87,124769.0,31.4941,31.5257,31.4704,31.4704,124769.0
2016-05-17 14:20:00,39.88,39.89,39.81,39.85,171031.0,31.4783,31.4862,31.423,31.4546,171031.0
2016-05-17 14:30:00,39.85,39.86,39.79,39.83,163642.0,31.4546,31.4625,31.4073,31.4388,163642.0
2016-05-17 14:40:00,39.84,39.84,39.81,39.82,111682.0,31.4467,31.4467,31.423,31.4309,111682.0
2016-05-17 14:50:00,39.81,39.89,39.8,39.86,106532.0,31.423,31.4862,31.4152,31.4625,106532.0
2016-05-17 15:00:00,39.86,39.93,39.82,39.91,103036.0,31.4625,31.5178,31.4309,31.502,103036.0
2016-05-17 15:10:00,39.9,39.91,39.81,39.82,135887.0,31.4941,31.502,31.423,31.4309,135887.0
2016-05-17 15:20:00,39.82,39.85,39.79,39.84,145530.0,31.4309,31.4546,31.4073,31.4467,145530.0
2016-05-17 15:30:00,39.84,39.92,39.82,39.92,152429.0,31.4467,31.5099,31.4309,31.5099,152429.0
2016-05-17 15:40:00,39.93,39.93,39.85,39.89,241461.0,31.5178,31.5178,31.4546,31.4862,241461.0
2016-05-17 15:50:00,39.89,39.92,39.85,39.85,533513.0,31.4862,31.5099,31.4546,31.4546,533513.0
2016-05-18 09:30:00,39.9,40.33,39.86,40.33,192403.0,31.4941,31.8335,31.4625,31.8335,192403.0
2016-05-18 09:40:00,40.33,40.44,40.29,40.31,338437.0,31.8335,31.9203,31.8019,31.8177,338437.0
2016-05-18 09:50:00,40.3,40.56,40.3,40.52,226681.0,31.8098,32.015,31.8098,31.9835,226681.0
2016-05-18 10:00:00,40.52,40.58,40.38,40.49,417509.0,31.9835,32.0308,31.873,31.9598,417509.0
2016-05-18 10:10:00,40.5,40.68,40.48,40.67,251822.0,31.9677,32.1098,31.9519,32.1019,251822.0
2016-05-18 10:20:00,40.67,40.78,40.67,40.69,185756.0,32.1019,32.1887,32.1019,32.1177,185756.0
2016-05-18 10:30:00,40.69,40.71,40.54,40.55,148309.0,32.1177,32.1334,31.9993,32.0071,148309.0
2016-05-18 10:40:00,40.55,40.62,40.52,40.57,198606.0,32.0071,32.0624,31.9835,32.0229,198606.0
2016-05-18 10:50:00,40.57,40.58,40.41,40.43,96078.0,32.0229,32.0308,31.8966,31.9124,96078.0
2016-05-18 11:00:00,40.44,40.54,40.43,40.52,68609.0,31.9203,31.9993,31.9124,31.9835,68609.0
2016-05-18 11:10:00,40.52,40.6,40.47,40.53,90745.0,31.9835,32.0466,31.944,31.9914,90745.0
2016-05-18 11:20:00,40.54,40.71,40.54,40.67,145167.0,31.9993,32.1334,31.9993,32.1019,145167.0
2016-05-18 11:30:00,40.66,40.71,40.6,40.69,99120.0,32.094,32.1334,32.0466,32.1177,99120.0
2016-05-18 11:40:00,40.7,40.75,40.69,40.73,81939.0,32.1255,32.165,32.1177,32.1492,81939.0
2016-05-18 11:50:00,40.73,40.78,40.64,40.65,135322.0,32.1492,32.1887,32.0782,32.0861,135322.0
2016-05-18 12:00:00,40.64,40.67,40.61,40.65,42747.0,32.0782,32.1019,32.0545,32.0861,42747.0
2016-05-18 12:10:00,40.65,40.66,40.6,40.65,45706.0,32.0861,32.094,32.0466,32.0861,45706.0
2016-05-18 12:20:00,40.66,40.68,40.62,40.63,73072.0,32.094,32.1098,32.0624,32.0703,73072.0
2016-05-18 12:30:00,40.63,40.71,40.62,40.7,76786.0,32.0703,32.1334,32.0624,32.1255,76786.0
2016-05-18 12:40:00,40.7,40.73,40.68,40.72,32950.0,32.1255,32.1492,32.1098,32.1413,32950.0
2016-05-18 12:50:00,40.71,40.81,40.67,40.8,54981.0,32.1334,32.2124,32.1019,32.2045,54981.0
2016-05-18 13:00:00,40.81,40.83,40.74,40.75,79195.0,32.2124,32.2282,32.1571,32.165,79195.0
2016-05-18 13:10:00,40.75,40.8,40.74,40.75,70517.0,32.165,32.2045,32.1571,32.165,70517.0
2016-05-18 13:20:00,40.76,40.83,40.75,40.76,60305.0,32.1729,32.2282,32.165,32.1729,60305.0
2016-05-18 13:30:00,40.77,40.85,40.76,40.82,102884.0,32.1808,32.2439,32.1729,32.2203,102884.0
2016-05-18 13:40:00,40.82,40.87,40.79,40.87,102387.0,32.2203,32.2597,32.1966,32.2597,102387.0
2016-05-18 13:50:00,40.86,40.88,40.68,40.7,250639.0,32.2518,32.2676,32.1098,32.1255,250639.0
2016-05-18 14:00:00,40.7,40.95,40.67,40.86,571188.0,32.1255,32.3229,32.1019,32.2518,571188.0
2016-05-18 14:10:00,40.86,40.92,40.74,40.89,237609.0,32.2518,32.2992,32.1571,32.2755,237609.0
2016-05-18 14:20:00,40.88,40.9,40.69,40.69,250694.0,32.2676,32.2834,32.1177,32.1177,250694.0
2016-05-18 14:30:00,40.7,40.85,40.61,40.79,243971.0,32.1255,32.2439,32.0545,32.1966,243971.0
2016-05-18 14:40:00,40.78,40.92,40.77,40.92,105199.0,32.1887,32.2992,32.1808,32.2992,105199.0
2016-05-18 14:50:00,40.91,41.07,40.91,41.03,184781.0,32.2913,32.4176,32.2913,32.386,184781.0
2016-05-18 15:00:00,41.04,41.14,41.03,41.08,163508.0,32.3939,32.4728,32.386,32.4255,163508.0
2016-05-18 15:10:00,41.07,41.08,40.95,41.03,292461.0,32.4176,32.4255,32.3229,32.386,292461.0
2016-05-18 15:20:00,41.02,41.04,40.94,40.94,272921.0,32.3781,32.3939,32.315,32.315,272921.0
2016-05-18 15:30:00,40.95,41.02,40.9,40.9,210760.0,32.3229,32.3781,32.2834,32.2834,210760.0
2016-05-18 15:40:00,40.91,41.05,40.89,41.02,281169.0,32.2913,32.4018,32.2755,32.3781,281169.0
2016-05-18 15:50:00,41.02,41.16,41.0,41.14,418768.0,32.3781,32.4886,32.3623,32.4728,418768.0
2016-05-19 09:30:00,40.85,41.26,40.78,41.2,278239.0,32.2439,32.5676,32.1887,32.5202,278239.0
2016-05-19 09:40:00,41.21,41.26,41.05,41.05,373414.0,32.5281,32.5676,32.4018,32.4018,373414.0
2016-05-19 09:50:00,41.04,41.05,40.56,40.58,329939.0,32.3939,32.4018,32.015,32.0308,329939.0
2016-05-19 10:00:00,40.58,40.72,40.54,40.71,235733.0,32.0308,32.1413,31.9993,32.1334,235733.0
2016-05-19 10:10:00,40.71,40.8,40.64,40.78,237674.0,32.1334,32.2045,32.0782,32.1887,237674.0
2016-05-19 10:20:00,40.77,40.78,40.57,40.72,146511.0,32.1808,32.1887,32.0229,32.1413,146511.0
2016-05-19 10:30:00,40.72,40.82,40.66,40.66,104995.0,32.1413,32.2203,32.094,32.094,104995.0
2016-05-19 10:40:00,40.66,40.81,40.63,40.73,304948.0,32.094,32.2124,32.0703,32.1492,304948.0
2016-05-19 10:50:00,40.74,40.74,40.62,40.63,113257.0,32.1571,32.1571,32.0624,32.0703,113257.0
2016-05-19 11:00:00,40.64,40.73,40.64,40.69,106928.0,32.0782,32.1492,32.0782,32.1177,106928.0
2016-05-19 11:10:00,40.68,40.76,40.61,40.73,110202.0,32.1098,32.1729,32.0545,32.1492,110202.0
2016-05-19 11:20:00,40.73,40.74,40.63,40.71,107497.0,32.1492,32.1571,32.0703,32.1334,107497.0
2016-05-19 11:30:00,40.7,40.7,40.59,40.61,126044.0,32.1255,32.1255,32.0387,32.0545,126044.0
2016-05-19 11:40:00,40.61,40.63,40.54,40.6,72490.0,32.0545,32.0703,31.9993,32.0466,72490.0
2016-05-19 11:50:00,40.6,40.63,40.53,40.61,122284.0,32.0466,32.0703,31.9914,32.0545,122284.0
2016-05-19 12:00:00,40.6,40.66,40.57,40.64,110974.0,32.0466,32.094,32.0229,32.0782,110974.0
2016-05-19 12:10:00,40.65,40.67,40.61,40.66,103724.0,32.0861,32.1019,32.0545,32.094,103724.0
2016-05-19 12:20:00,40.67,40.69,40.58,40.59,108250.0,32.1019,32.1177,32.0308,32.0387,108250.0
2016-05-19 12:30:00,40.6,40.68,40.57,40.67,65460.0,32.0466,32.1098,32.0229,32.1019,65460.0
2016-05-19 12:40:00,40.67,40.67,40.6,40.63,47298.0,32.1019,32.1019,32.0466,32.0703,47298.0
2016-05-19 12:50:00,40.64,40.65,40.49,40.51,102419.0,32.0782,32.0861,31.9598,31.9756,102419.0
2016-05-19 13:00:00,40.51,40.59,40.5,40.59,56574.0,31.9756,32.0387,31.9677,32.0387,56574.0
2016-05-19 13:10:00,40.58,40.68,40.55,40.67,57675.0,32.0308,32.1098,32.0071,32.1019,57675.0
2016-05-19 13:20:00,40.68,40.69,40.63,40.69,43796.0,32.1098,32.1177,32.0703,32.1177,43796.0
2016-05-19 13:30:00,40.69,40.78,40.69,40.74,62430.0,32.1177,32.1887,32.1177,32.1571,62430.0
2016-05-19 13:40:00,40.73,40.82,40.73,40.79,51569.0,32.1492,32.2203,32.1492,32.1966,51569.0
2016-05-19 13:50:00,40.78,40.83,40.72,40.73,53816.0,32.1887,32.2282,32.1413,32.1492,53816.0
2016-05-19 14:00:00,40.74,40.78,40.69,40.77,72805.0,32.1571,32.1887,32.1177,32.1808,72805.0
2016-05-19 14:10:00,40.77,40.94,40.77,40.93,94905.0,32.1808,32.315,32.1808,32.3071,94905.0
2016-05-19 14:20:00,40.93,40.94,40.82,40.87,98774.0,32.3071,32.315,32.2203,32.2597,98774.0
2016-05-19 14:30:00,40.87,40.88,40.74,40.77,74833.0,32.2597,32.2676,32.1571,32.1808,74833.0
2016-05-19 14:40:00,40.77,40.8,40.75,40.77,67442.0,32.1808,32.2045,32.165,32.1808,67442.0
2016-05-19 14:50:00,40.78,40.78,40.72,40.73,75776.0,32.1887,32.1887,32.1413,32.1492,75776.0
2016-05-19 15:00:00,40.73,40.83,40.72,40.81,70511.0,32.1492,32.2282,32.1413,32.2124,70511.0
2016-05-19 15:10:00,40.82,40.82,40.76,40.82,106323.0,32.2203,32.2203,32.1729,32.2203,106323.0
2016-05-19 15:20:00,40.82,40.89,40.79,40.79,99650.0,32.2203,32.2755,32.1966,32.1966,99650.0
2016-05-19 15:30:00,40.8,40.82,40.75,40.8,108463.0,32.2045,32.2203,32.165,32.2045,108463.0
2016-05-19 15:40:00,40.8,40.89,40.77,40.89,207779.0,32.2045,32.2755,32.1808,32.2755,207779.0
2016-05-19 15:50:00,40.88,40.89,40.79,40.81,309046.0,32.2676,32.2755,32.1966,32.2124,309046.0
2016-05-20 09:30:00,41.01,41.34,40.97,41.29,462257.0,32.3702,32.6307,32.3387,32.5912,462257.0
2016-05-20 09:40:00,41.29,41.36,41.12,41.25,76864.0,32.5912,32.6465,32.4571,32.5597,76864.0
2016-05-20 09:50:00,41.25,41.43,41.24,41.42,107113.0,32.5597,32.7018,32.5518,32.6939,107113.0
2016-05-20 10:00:00,41.42,41.43,41.31,41.33,108533.0,32.6939,32.7018,32.607,32.6228,108533.0
2016-05-20 10:10:00,41.33,41.42,41.33,41.42,65733.0,32.6228,32.6939,32.6228,32.6939,65733.0
2016-05-20 10:20:00,41.42,41.42,41.24,41.27,100730.0,32.6939,32.6939,32.5518,32.5755,100730.0
2016-05-20 10:30:00,41.26,41.32,41.21,41.32,98485.0,32.5676,32.6149,32.5281,32.6149,98485.0
2016-05-20 10:40:00,41.33,41.33,41.2,41.22,82719.0,32.6228,32.6228,32.5202,32.536,82719.0
2016-05-20 10:50:00,41.23,41.23,41.15,41.2,77242.0,32.5439,32.5439,32.4807,32.5202,77242.0
2016-05-20 11:00:00,41.2,41.31,41.19,41.25,116438.0,32.5202,32.607,32.5123,32.5597,116438.0
2016-05-20 11:10:00,41.25,41.27,41.21,41.27,96413.0,32.5597,32.5755,32.5281,32.5755,96413.0
2016-05-20 11:20:00,41.28,41.3,41.23,41.26,66524.0,32.5834,32.5991,32.5439,32.5676,66524.0
2016-05-20 11:30:00,41.27,41.32,41.26,41.3,103431.0,32.5755,32.6149,32.5676,32.5991,103431.0
2016-05-20 11:40:00,41.31,41.32,41.18,41.19,72928.0,32.607,32.6149,32.5044,32.5123,72928.0
2016-05-20 11:50:00,41.2,41.22,41.16,41.21,65487.0,32.5202,32.536,32.4886,32.5281,65487.0
2016-05-20 12:00:00,41.22,41.26,41.2,41.22,75798.0,32.536,32.5676,32.5202,32.536,75798.0
2016-05-20 12:10:00,41.21,41.25,41.21,41.23,44328.0,32.5281,32.5597,32.5281,32.5439,44328.0
2016-05-20 12:20:00,41.24,41.26,41.21,41.23,40526.0,32.5518,32.5676,32.5281,32.5439,40526.0
2016-05-20 12:30:00,41.22,41.23,41.17,41.22,57378.0,32.536,32.5439,32.4965,32.536,57378.0
2016-05-20 12:40:00,41.22,41.23,41.15,41.16,61419.0,32.536,32.5439,32.4807,32.4886,61419.0
2016-05-20 12:50:00,41.15,41.17,41.12,41.14,45985.0,32.4807,32.4965,32.4571,32.4728,45985.0
2016-05-20 13:00:00,41.14,41.15,41.09,41.1,33977.0,32.4728,32.4807,32.4334,32.4413,33977.0
2016-05-20 13:10:00,41.11,41.15,41.08,41.14,68381.0,32.4492,32.4807,32.4255,32.4728,68381.0
2016-05-20 13:20:00,41.14,41.16,41.07,41.08,93736.0,32.4728,32.4886,32.4176,32.4255,93736.0
2016-05-20 13:30:00,41.07,41.07,41.03,41.03,63640.0,32.4176,32.4176,32.386,32.386,63640.0
2016-05-20 13:40:00,41.03,41.03,40.97,40.98,106323.0,32.386,32.386,32.3387,32.3466,106323.0
2016-05-20 13:50:00,40.98,41.05,40.97,41.05,134403.0,32.3466,32.4018,32.3387,32.4018,134403.0
2016-05-20 14:00:00,41.05,41.09,41.03,41.05,37880.0,32.4018,32.4334,32.386,32.4018,37880.0
2016-05-20 14:10:00,41.05,41.07,41.04,41.06,25728.0,32.4018,32.4176,32.3939,32.4097,25728.0
2016-05-20 14:20:00,41.05,41.13,41.04,41.13,40974.0,32.4018,32.465,32.3939,32.465,40974.0
2016-05-20 14:30:00,41.13,41.14,41.06,41.07,43817.0,32.465,32.4728,32.4097,32.4176,43817.0
2016-05-20 14:40:00,41.07,41.1,41.04,41.08,47096.0,32.4176,32.4413,32.3939,32.4255,47096.0
2016-05-20 14:50:00,41.08,41.1,41.02,41.03,51851.0,32.4255,32.4413,32.3781,32.386,51851.0
2016-05-20 15:00:00,41.04,41.06,40.96,41.0,69958.0,32.3939,32.4097,32.3308,32.3623,69958.0
2016-05-20 15:10:00,41.0,41.05,40.99,41.01,51129.0,32.3623,32.4018,32.3544,32.3702,51129.0
2016-05-20 15:20:00,41.01,41.02,40.97,41.0,129016.0,32.3702,32.3781,32.3387,32.3623,129016.0
2016-05-20 15:30:00,41.01,41.03,41.0,41.02,57080.0,32.3702,32.386,32.3623,32.3781,57080.0
2016-05-20 15:40:00,41.02,41.06,41.0,41.01,112800.0,32.3781,32.4097,32.3623,32.3702,112800.0
2016-05-20 15:50:00,41.02,41.07,41.01,41.06,144170.0,32.3781,32.4176,32.3702,32.4097,144170.0
2016-05-23 09:30:00,40.93,41.18,40.88,41.05,110786.0,32.3071,32.5044,32.2676,32.4018,110786.0
2016-05-23 09:40:00,41.06,41.07,40.89,40.98,126484.0,32.4097,32.4176,32.2755,32.3466,126484.0
2016-05-23 09:50:00,40.98,40.98,40.66,40.66,216957.0,32.3466,32.3466,32.094,32.094,216957.0
2016-05-23 10:00:00,40.66,41.03,40.65,40.98,169915.0,32.094,32.386,32.0861,32.3466,169915.0
2016-05-23 10:10:00,40.99,41.03,40.88,40.99,132183.0,32.3544,32.386,32.2676,32.3544,132183.0
2016-05-23 10:20:00,41.0,41.08,40.93,40.95,61596.0,32.3623,32.4255,32.3071,32.3229,61596.0
2016-05-23 10:30:00,40.95,40.98,40.89,40.96,49725.0,32.3229,32.3466,32.2755,32.3308,49725.0
2016-05-23 10:40:00,40.95,41.0,40.91,40.95,95084.0,32.3229,32.3623,32.2913,32.3229,95084.0
2016-05-23 10:50:00,40.95,40.96,40.91,40.96,52731.0,32.3229,32.3308,32.2913,32.3308,52731.0
2016-05-23 11:00:00,40.95,41.02,40.94,41.0,37880.0,32.3229,32.3781,32.315,32.3623,37880.0
2016-05-23 11:10:00,41.01,41.01,40.91,40.91,40723.0,32.3702,32.3702,32.2913,32.2913,40723.0
2016-05-23 11:20:00,40.92,40.94,40.86,40.94,46513.0,32.2992,32.315,32.2518,32.315,46513.0
2016-05-23 11:30:00,40.94,40.95,40.81,40.83,53966.0,32.315,32.3229,32.2124,32.2282,53966.0
2016-05-23 11:40:00,40.83,40.86,40.8,40.86,52427.0,32.2282,32.2518,32.2045,32.2518,52427.0
2016-05-23 11:50:00,40.86,40.87,40.81,40.83,78629.0,32.2518,32.2597,32.2124,32.2282,78629.0
2016-05-23 12:00:00,40.84,40.88,40.83,40.85,35889.0,32.236,32.2676,32.2282,32.2439,35889.0
2016-05-23 12:10:00,40.86,40.86,40.82,40.84,54547.0,32.2518,32.2518,32.2203,32.236,54547.0
2016-05-23 12:20:00,40.84,40.88,40.83,40.88,45711.0,32.236,32.2676,32.2282,32.2676,45711.0
2016-05-23 12:30:00,40.87,40.88,40.82,40.82,41744.0,32.2597,32.2676,32.2203,32.2203,41744.0
2016-05-23 12:40:00,40.82,40.9,40.81,40.88,39197.0,32.2203,32.2834,32.2124,32.2676,39197.0
2016-05-23 12:50:00,40.89,40.89,40.85,40.88,26338.0,32.2755,32.2755,32.2439,32.2676,26338.0
2016-05-23 13:00:00,40.88,40.97,40.88,40.96,35017.0,32.2676,32.3387,32.2676,32.3308,35017.0
2016-05-23 13:10:00,40.96,40.99,40.93,40.95,107506.0,32.3308,32.3544,32.3071,32.3229,107506.0
2016-05-23 13:20:00,40.95,40.97,40.92,40.93,54075.0,32.3229,32.3387,32.2992,32.3071,54075.0
2016-05-23 13:30:00,40.94,40.99,40.93,40.98,103794.0,32.315,32.3544,32.3071,32.3466,103794.0
2016-05-23 13:40:00,40.97,40.99,40.93,40.98,57421.0,32.3387,32.3544,32.3071,32.3466,57421.0
2016-05-23 13:50:00,40.97,41.02,40.97,40.99,34073.0,32.3387,32.3781,32.3387,32.3544,34073.0
2016-05-23 14:00:00,40.99,41.01,40.98,40.98,38946.0,32.3544,32.3702,32.3466,32.3466,38946.0
2016-05-23 14:10:00,40.98,41.04,40.96,41.04,45940.0,32.3466,32.3939,32.3308,32.3939,45940.0
2016-05-23 14:20:00,41.03,41.05,41.0,41.05,60789.0,32.386,32.4018,32.3623,32.4018,60789.0
2016-05-23 14:30:00,41.05,41.06,41.01,41.04,57162.0,32.4018,32.4097,32.3702,32.3939,57162.0
2016-05-23 14:40:00,41.03,41.07,41.02,41.04,85291.0,32.386,32.4176,32.3781,32.3939,85291.0
2016-05-23 14:50:00,41.05,41.1,41.04,41.06,53835.0,32.4018,32.4413,32.3939,32.4097,53835.0
2016-05-23 15:00:00,41.06,41.07,41.0,41.04,81422.0,32.4097,32.4176,32.3623,32.3939,81422.0
2016-05-23 15:10:00,41.04,41.06,41.02,41.04,49084.0,32.3939,32.4097,32.3781,32.3939,49084.0
2016-05-23 15:20:00,41.04,41.07,41.03,41.05,62010.0,32.3939,32.4176,32.386,32.4018,62010.0
2016-05-23 15:30:00,41.05,41.09,41.03,41.05,88625.0,32.4018,32.4334,32.386,32.4018,88625.0
2016-05-23 15:40:00,41.04,41.07,41.02,41.06,122101.0,32.3939,32.4176,32.3781,32.4097,122101.0
2016-05-23 15:50:00,41.05,41.06,40.94,40.98,274735.0,32.4018,32.4097,32.315,32.3466,274735.0
2016-05-24 09:30:00,41.22,41.42,41.14,41.39,197517.0,32.536,32.6939,32.4728,32.6702,197517.0
2016-05-24 09:40:00,41.4,41.65,41.37,41.63,149288.0,32.6781,32.8754,32.6544,32.8596,149288.0
2016-05-24 09:50:00,41.63,41.79,41.59,41.7,135942.0,32.8596,32.9859,32.828,32.9149,135942.0
2016-05-24 10:00:00,41.7,41.84,41.7,41.82,94204.0,32.9149,33.0254,32.9149,33.0096,94204.0
2016-05-24 10:10:00,41.81,41.87,41.76,41.84,93288.0,33.0017,33.0491,32.9622,33.0254,93288.0
2016-05-24 10:20:00,41.85,41.94,41.83,41.92,100516.0,33.0333,33.1043,33.0175,33.0885,100516.0
2016-05-24 10:30:00,41.91,41.96,41.86,41.91,80338.0,33.0806,33.1201,33.0412,33.0806,80338.0
2016-05-24 10:40:00,41.91,41.92,41.84,41.85,100854.0,33.0806,33.0885,33.0254,33.0333,100854.0
2016-05-24 10:50:00,41.85,41.87,41.77,41.78,117334.0,33.0333,33.0491,32.9701,32.978,117334.0
2016-05-24 11:00:00,41.79,41.82,41.77,41.8,98361.0,32.9859,33.0096,32.9701,32.9938,98361.0
2016-05-24 11:10:00,41.8,41.88,41.72,41.73,220573.0,32.9938,33.0569,32.9307,32.9385,220573.0
2016-05-24 11:20:00,41.73,41.78,41.65,41.73,100370.0,32.9385,32.978,32.8754,32.9385,100370.0
2016-05-24 11:30:00,41.73,41.76,41.65,41.66,55387.0,32.9385,32.9622,32.8754,32.8833,55387.0
2016-05-24 11:40:00,41.67,41.76,41.66,41.75,49171.0,32.8912,32.9622,32.8833,32.9543,49171.0
2016-05-24 11:50:00,41.75,41.81,41.75,41.76,57193.0,32.9543,33.0017,32.9543,32.9622,57193.0
2016-05-24 12:00:00,41.76,41.79,41.73,41.78,56271.0,32.9622,32.9859,32.9385,32.978,56271.0
2016-05-24 12:10:00,41.78,41.79,41.72,41.73,72442.0,32.978,32.9859,32.9307,32.9385,72442.0
2016-05-24 12:20:00,41.73,41.75,41.69,41.71,74577.0,32.9385,32.9543,32.907,32.9228,74577.0
2016-05-24 12:30:00,41.72,41.75,41.65,41.7,75393.0,32.9307,32.9543,32.8754,32.9149,75393.0
2016-05-24 12:40:00,41.7,41.71,41.64,41.69,56194.0,32.9149,32.9228,32.8675,32.907,56194.0
2016-05-24 12:50:00,41.7,41.73,41.67,41.71,58064.0,32.9149,32.9385,32.8912,32.9228,58064.0
2016-05-24 13:00:00,41.72,41.78,41.71,41.72,85559.0,32.9307,32.978,32.9228,32.9307,85559.0
2016-05-24 13:10:00,41.72,41.77,41.69,41.76,41605.0,32.9307,32.9701,32.907,32.9622,41605.0
2016-05-24 13:20:00,41.76,41.78,41.67,41.68,49302.0,32.9622,32.978,32.8912,32.8991,49302.0
2016-05-24 13:30:00,41.68,41.71,41.61,41.62,53511.0,32.8991,32.9228,32.8438,32.8517,53511.0
2016-05-24 13:40:00,41.63,41.65,41.57,41.61,104087.0,32.8596,32.8754,32.8123,32.8438,104087.0
2016-05-24 13:50:00,41.62,41.62,41.58,41.6,58163.0,32.8517,32.8517,32.8202,32.8359,58163.0
2016-05-24 14:00:00,41.61,41.65,41.58,41.62,69697.0,32.8438,32.8754,32.8202,32.8517,69697.0
2016-05-24 14:10:00,41.62,41.68,41.61,41.65,55994.0,32.8517,32.8991,32.8438,32.8754,55994.0
2016-05-24 14:20:00,41.64,41.68,41.63,41.64,53659.0,32.8675,32.8991,32.8596,32.8675,53659.0
2016-05-24 14:30:00,41.65,41.69,41.63,41.65,43915.0,32.8754,32.907,32.8596,32.8754,43915.0
2016-05-24 14:40:00,41.65,41.67,41.61,41.66,57963.0,32.8754,32.8912,32.8438,32.8833,57963.0
2016-05-24 14:50:00,41.66,41.71,41.66,41.66,62934.0,32.8833,32.9228,32.8833,32.8833,62934.0
2016-05-24 15:00:00,41.66,41.73,41.66,41.72,80551.0,32.8833,32.9385,32.8833,32.9307,80551.0
2016-05-24 15:10:00,41.72,41.77,41.71,41.76,95658.0,32.9307,32.9701,32.9228,32.9622,95658.0
2016-05-24 15:20:00,41.75,41.8,41.72,41.76,100997.0,32.9543,32.9938,32.9307,32.9622,100997.0
2016-05-24 15:30:00,41.75,41.77,41.72,41.75,105917.0,32.9543,32.9701,32.9307,32.9543,105917.0
2016-05-24 15:40:00,41.75,41.78,41.71,41.73,148936.0,32.9543,32.978,32.9228,32.9385,148936.0
2016-05-24 15:50:00,41.73,41.75,41.67,41.67,278210.0,32.9385,32.9543,32.8912,32.8912,278210.0
2016-05-25 09:30:00,41.98,42.35,41.92,42.31,321724.0,33.1359,33.4279,33.0885,33.3964,321724.0
2016-05-25 09:40:00,42.31,42.5,42.26,42.44,202041.0,33.3964,33.5463,33.3569,33.499,202041.0
2016-05-25 09:50:00,42.45,42.49,42.38,42.47,167158.0,33.5069,33.5384,33.4516,33.5227,167158.0
2016-05-25 10:00:00,42.46,42.5,42.38,42.47,187479.0,33.5148,33.5463,33.4516,33.5227,187479.0
2016-05-25 10:10:00,42.46,42.55,42.45,42.52,129165.0,33.5148,33.5858,33.5069,33.5621,129165.0
2016-05-25 10:20:00,42.51,42.52,42.44,42.45,178122.0,33.5542,33.5621,33.499,33.5069,178122.0
2016-05-25 10:30:00,42.45,42.53,42.39,42.48,165665.0,33.5069,33.57,33.4595,33.5305,165665.0
2016-05-25 10:40:00,42.48,42.48,42.38,42.42,161270.0,33.5305,33.5305,33.4516,33.4832,161270.0
2016-05-25 10:50:00,42.43,42.43,42.31,42.36,129774.0,33.4911,33.4911,33.3964,33.4358,129774.0
2016-05-25 11:00:00,42.37,42.41,42.33,42.34,153405.0,33.4437,33.4753,33.4121,33.42,153405.0
2016-05-25 11:10:00,42.34,42.38,42.25,42.27,117101.0,33.42,33.4516,33.349,33.3648,117101.0
2016-05-25 11:20:00,42.26,42.29,42.2,42.22,144763.0,33.3569,33.3806,33.3095,33.3253,144763.0
2016-05-25 11:30:00,42.21,42.27,42.19,42.19,95046.0,33.3174,33.3648,33.3016,33.3016,95046.0
2016-05-25 11:40:00,42.19,42.2,42.13,42.15,101031.0,33.3016,33.3095,33.2543,33.2701,101031.0
2016-05-25 11:50:00,42.14,42.25,42.12,42.23,294890.0,33.2622,33.349,33.2464,33.3332,294890.0
2016-05-25 12:00:00,42.24,42.26,42.23,42.26,78767.0,33.3411,33.3569,33.3332,33.3569,78767.0
2016-05-25 12:10:00,42.26,42.26,42.21,42.22,67069.0,33.3569,33.3569,33.3174,33.3253,67069.0
2016-05-25 12:20:00,42.21,42.22,42.14,42.17,99578.0,33.3174,33.3253,33.2622,33.2859,99578.0
2016-05-25 12:30:00,42.16,42.21,42.16,42.19,50245.0,33.278,33.3174,33.278,33.3016,50245.0
2016-05-25 12:40:00,42.2,42.22,42.19,42.21,21709.0,33.3095,33.3253,33.3016,33.3174,21709.0
2016-05-25 12:50:00,42.22,42.24,42.2,42.22,60838.0,33.3253,33.3411,33.3095,33.3253,60838.0
2016-05-25 13:00:00,42.22,42.31,42.22,42.27,98648.0,33.3253,33.3964,33.3253,33.3648,98648.0
2016-05-25 13:10:00,42.27,42.28,42.25,42.25,44691.0,33.3648,33.3727,33.349,33.349,44691.0
2016-05-25 13:20:00,42.25,42.27,42.24,42.26,92382.0,33.349,33.3648,33.3411,33.3569,92382.0
2016-05-25 13:30:00,42.26,42.27,42.23,42.26,82032.0,33.3569,33.3648,33.3332,33.3569,82032.0
2016-05-25 13:40:00,42.26,42.28,42.22,42.25,66718.0,33.3569,33.3727,33.3253,33.349,66718.0
2016-05-25 13:50:00,42.24,42.3,42.23,42.3,90690.0,33.3411,33.3885,33.3332,33.3885,90690.0
2016-05-25 14:00:00,42.3,42.3,42.25,42.26,106883.0,33.3885,33.3885,33.349,33.3569,106883.0
2016-05-25 14:10:00,42.26,42.26,42.23,42.25,55419.0,33.3569,33.3569,33.3332,33.349,55419.0
2016-05-25 14:20:00,42.25,42.27,42.24,42.26,55962.0,33.349,33.3648,33.3411,33.3569,55962.0
2016-05-25 14:30:00,42.27,42.33,42.25,42.32,78179.0,33.3648,33.4121,33.349,33.4043,78179.0
2016-05-25 14:40:00,42.32,42.35,42.3,42.31,71975.0,33.4043,33.4279,33.3885,33.3964,71975.0
2016-05-25 14:50:00,42.32,42.32,42.25,42.26,75357.0,33.4043,33.4043,33.349,33.3569,75357.0
2016-05-25 15:00:00,42.25,42.27,42.22,42.23,122187.0,33.349,33.3648,33.3253,33.3332,122187.0
2016-05-25 15:10:00,42.23,42.27,42.21,42.25,186069.0,33.3332,33.3648,33.3174,33.349,186069.0
2016-05-25 15:20:00,42.25,42.29,42.23,42.29,156325.0,33.349,33.3806,33.3332,33.3806,156325.0
2016-05-25 15:30:00,42.29,42.29,42.25,42.25,124768.0,33.3806,33.3806,33.349,33.349,124768.0
2016-05-25 15:40:00,42.26,42.26,42.22,42.23,122153.0,33.3569,33.3569,33.3253,33.3332,122153.0
2016-05-25 15:50:00,42.23,42.23,42.19,42.2,336558.0,33.3332,33.3332,33.3016,33.3095,336558.0
2016-05-26 09:30:00,42.09,42.3,41.93,42.02,146810.0,33.2227,33.3885,33.0964,33.1675,146810.0
2016-05-26 09:40:00,42.03,42.04,41.82,41.9,265556.0,33.1753,33.1832,33.0096,33.0727,265556.0
2016-05-26 09:50:00,41.89,41.95,41.78,41.81,101923.0,33.0648,33.1122,32.978,33.0017,101923.0
2016-05-26 10:00:00,41.82,41.97,41.81,41.9,104252.0,33.0096,33.128,33.0017,33.0727,104252.0
2016-05-26 10:10:00,41.91,41.99,41.87,41.99,61098.0,33.0806,33.1438,33.0491,33.1438,61098.0
2016-05-26 10:20:00,41.99,41.99,41.87,41.9,54622.0,33.1438,33.1438,33.0491,33.0727,54622.0
2016-05-26 10:30:00,41.91,41.96,41.82,41.9,79599.0,33.0806,33.1201,33.0096,33.0727,79599.0
2016-05-26 10:40:00,41.91,41.97,41.86,41.87,83962.0,33.0806,33.128,33.0412,33.0491,83962.0
2016-05-26 10:50:00,41.88,41.89,41.82,41.82,64841.0,33.0569,33.0648,33.0096,33.0096,64841.0
2016-05-26 11:00:00,41.81,41.85,41.75,41.8,60560.0,33.0017,33.0333,32.9543,32.9938,60560.0
2016-05-26 11:10:00,41.81,41.82,41.77,41.8,107333.0,33.0017,33.0096,32.9701,32.9938,107333.0
2016-05-26 11:20:00,41.8,41.89,41.78,41.87,57097.0,32.9938,33.0648,32.978,33.0491,57097.0
2016-05-26 11:30:00,41.88,41.9,41.83,41.89,66030.0,33.0569,33.0727,33.0175,33.0648,66030.0
2016-05-26 11:40:00,41.89,41.89,41.83,41.84,29100.0,33.0648,33.0648,33.0175,33.0254,29100.0
2016-05-26 11:50:00,41.84,41.85,41.82,41.84,39709.0,33.0254,33.0333,33.0096,33.0254,39709.0
2016-05-26 12:00:00,41.83,41.94,41.82,41.93,43815.0,33.0175,33.1043,33.0096,33.0964,43815.0
2016-05-26 12:10:00,41.94,41.98,41.92,41.95,49969.0,33.1043,33.1359,33.0885,33.1122,49969.0
2016-05-26 12:20:00,41.94,41.95,41.89,41.91,85034.0,33.1043,33.1122,33.0648,33.0806,85034.0
2016-05-26 12:30:00,41.91,42.0,41.91,41.99,21073.0,33.0806,33.1517,33.0806,33.1438,21073.0
2016-05-26 12:40:00,41.99,42.02,41.96,42.01,32387.0,33.1438,33.1675,33.1201,33.1596,32387.0
2016-05-26 12:50:00,41.99,42.01,41.97,41.99,42134.0,33.1438,33.1596,33.128,33.1438,42134.0
2016-05-26 13:00:00,41.99,42.04,41.97,42.0,39386.0,33.1438,33.1832,33.128,33.1517,39386.0
2016-05-26 13:10:00,42.01,42.07,41.99,42.04,42024.0,33.1596,33.2069,33.1438,33.1832,42024.0
2016-05-26 13:20:00,42.05,42.06,42.01,42.06,35945.0,33.1911,33.199,33.1596,33.199,35945.0
2016-05-26 13:30:00,42.06,42.13,42.06,42.12,91262.0,33.199,33.2543,33.199,33.2464,91262.0
2016-05-26 13:40:00,42.12,42.16,42.1,42.15,305148.0,33.2464,33.278,33.2306,33.2701,305148.0
2016-05-26 13:50:00,42.15,42.18,42.14,42.16,61230.0,33.2701,33.2937,33.2622,33.278,61230.0
2016-05-26 14:00:00,42.16,42.17,42.08,42.11,90957.0,33.278,33.2859,33.2148,33.2385,90957.0
2016-05-26 14:10:00,42.12,42.19,42.12,42.19,30122.0,33.2464,33.3016,33.2464,33.3016,30122.0
2016-05-26 14:20:00,42.19,42.2,42.11,42.13,36024.0,33.3016,33.3095,33.2385,33.2543,36024.0
2016-05-26 14:30:00,42.12,42.14,42.08,42.09,46105.0,33.2464,33.2622,33.2148,33.2227,46105.0
2016-05-26 14:40:00,42.09,42.11,42.08,42.1,32321.0,33.2227,33.2385,33.2148,33.2306,32321.0
2016-05-26 14:50:00,42.1,42.11,42.08,42.1,27908.0,33.2306,33.2385,33.2148,33.2306,27908.0
2016-05-26 15:00:00,42.1,42.15,42.09,42.15,44310.0,33.2306,33.2701,33.2227,33.2701,44310.0
2016-05-26 15:10:00,42.15,42.15,42.1,42.13,41760.0,33.2701,33.2701,33.2306,33.2543,41760.0
2016-05-26 15:20:00,42.13,42.14,42.09,42.1,56318.0,33.2543,33.2622,33.2227,33.2306,56318.0
2016-05-26 15:30:00,42.1,42.13,42.1,42.11,55317.0,33.2306,33.2543,33.2306,33.2385,55317.0
2016-05-26 15:40:00,42.11,42.12,42.07,42.08,108832.0,33.2385,33.2464,33.2069,33.2148,108832.0
2016-05-26 15:50:00,42.07,42.08,42.02,42.04,212288.0,33.2069,33.2148,33.1675,33.1832,212288.0
2016-05-27 09:30:00,42.16,42.36,41.99,42.35,73214.0,33.278,33.4358,33.1438,33.4279,73214.0
2016-05-27 09:40:00,42.32,42.32,42.14,42.17,59003.0,33.4043,33.4043,33.2622,33.2859,59003.0
2016-05-27 09:50:00,42.16,42.23,42.03,42.03,200787.0,33.278,33.3332,33.1753,33.1753,200787.0
2016-05-27 10:00:00,42.03,42.1,41.97,41.99,421791.0,33.1753,33.2306,33.128,33.1438,421791.0
2016-05-27 10:10:00,41.98,42.18,41.98,42.09,163005.0,33.1359,33.2937,33.1359,33.2227,163005.0
2016-05-27 10:20:00,42.09,42.19,42.08,42.14,112130.0,33.2227,33.3016,33.2148,33.2622,112130.0
2016-05-27 10:30:00,42.14,42.22,42.13,42.17,71078.0,33.2622,33.3253,33.2543,33.2859,71078.0
2016-05-27 10:40:00,42.17,42.2,42.06,42.09,75951.0,33.2859,33.3095,33.199,33.2227,75951.0
2016-05-27 10:50:00,42.09,42.11,41.95,41.97,115083.0,33.2227,33.2385,33.1122,33.128,115083.0
2016-05-27 11:00:00,41.97,42.07,41.96,42.05,77379.0,33.128,33.2069,33.1201,33.1911,77379.0
2016-05-27 11:10:00,42.04,42.05,41.97,41.97,50175.0,33.1832,33.1911,33.128,33.128,50175.0
2016-05-27 11:20:00,41.97,41.98,41.89,41.92,106451.0,33.128,33.1359,33.0648,33.0885,106451.0
2016-05-27 11:30:00,41.93,42.03,41.93,42.01,61593.0,33.0964,33.1753,33.0964,33.1596,61593.0
2016-05-27 11:40:00,42.01,42.01,41.89,41.89,63436.0,33.1596,33.1596,33.0648,33.0648,63436.0
2016-05-27 11:50:00,41.89,41.93,41.88,41.93,84666.0,33.0648,33.0964,33.0569,33.0964,84666.0
2016-05-27 12:00:00,41.93,42.01,41.92,41.99,55745.0,33.0964,33.1596,33.0885,33.1438,55745.0
2016-05-27 12:10:00,41.99,42.0,41.97,41.98,28753.0,33.1438,33.1517,33.128,33.1359,28753.0
2016-05-27 12:20:00,41.99,42.04,41.99,42.04,37422.0,33.1438,33.1832,33.1438,33.1832,37422.0
2016-05-27 12:30:00,42.05,42.1,42.03,42.09,108386.0,33.1911,33.2306,33.1753,33.2227,108386.0
2016-05-27 12:40:00,42.09,42.09,42.07,42.08,31008.0,33.2227,33.2227,33.2069,33.2148,31008.0
2016-05-27 12:50:00,42.08,42.09,42.06,42.07,34786.0,33.2148,33.2227,33.199,33.2069,34786.0
2016-05-27 13:00:00,42.08,42.08,42.04,42.05,46110.0,33.2148,33.2148,33.1832,33.1911,46110.0
2016-05-27 13:10:00,42.06,42.06,42.03,42.05,39905.0,33.199,33.199,33.1753,33.1911,39905.0
2016-05-27 13:20:00,42.06,42.11,42.04,42.08,65505.0,33.199,33.2385,33.1832,33.2148,65505.0
2016-05-27 13:30:00,42.08,42.14,42.04,42.13,67699.0,33.2148,33.2622,33.1832,33.2543,67699.0
2016-05-27 13:40:00,42.13,42.23,42.1,42.19,63235.0,33.2543,33.3332,33.2306,33.3016,63235.0
2016-05-27 13:50:00,42.18,42.2,42.14,42.16,38817.0,33.2937,33.3095,33.2622,33.278,38817.0
2016-05-27 14:00:00,42.15,42.22,42.13,42.21,58140.0,33.2701,33.3253,33.2543,33.3174,58140.0
2016-05-27 14:10:00,42.2,42.23,42.19,42.19,43812.0,33.3095,33.3332,33.3016,33.3016,43812.0
2016-05-27 14:20:00,42.19,42.27,42.17,42.22,45500.0,33.3016,33.3648,33.2859,33.3253,45500.0
2016-05-27 14:30:00,42.22,42.22,42.16,42.17,42717.0,33.3253,33.3253,33.278,33.2859,42717.0
2016-05-27 14:40:00,42.16,42.19,42.15,42.18,56405.0,33.278,33.3016,33.2701,33.2937,56405.0
2016-05-27 14:50:00,42.18,42.2,42.16,42.18,47390.0,33.2937,33.3095,33.278,33.2937,47390.0
2016-05-27 15:00:00,42.18,42.22,42.14,42.22,76658.0,33.2937,33.3253,33.2622,33.3253,76658.0
2016-05-27 15:10:00,42.21,42.24,42.2,42.23,173430.0,33.3174,33.3411,33.3095,33.3332,173430.0
2016-05-27 15:20:00,42.24,42.24,42.18,42.19,71068.0,33.3411,33.3411,33.2937,33.3016,71068.0
2016-05-27 15:30:00,42.2,42.22,42.18,42.22,76685.0,33.3095,33.3253,33.2937,33.3253,76685.0
2016-05-27 15:40:00,42.22,42.25,42.2,42.24,160577.0,33.3253,33.349,33.3095,33.3411,160577.0
2016-05-27 15:50:00,42.24,42.27,42.23,42.27,291681.0,33.3411,33.3648,33.3332,33.3648,291681.0
2016-05-31 09:30:00,42.52,42.56,42.27,42.36,149649.0,33.5621,33.5937,33.3648,33.4358,149649.0
2016-05-31 09:40:00,42.36,42.4,42.25,42.36,131904.0,33.4358,33.4674,33.349,33.4358,131904.0
2016-05-31 09:50:00,42.35,42.45,42.34,42.42,71117.0,33.4279,33.5069,33.42,33.4832,71117.0
2016-05-31 10:00:00,42.41,42.49,42.33,42.44,104716.0,33.4753,33.5384,33.4121,33.499,104716.0
2016-05-31 10:10:00,42.45,42.47,42.37,42.41,92022.0,33.5069,33.5227,33.4437,33.4753,92022.0
2016-05-31 10:20:00,42.41,42.44,42.35,42.38,63333.0,33.4753,33.499,33.4279,33.4516,63333.0
2016-05-31 10:30:00,42.39,42.43,42.29,42.31,68317.0,33.4595,33.4911,33.3806,33.3964,68317.0
2016-05-31 10:40:00,42.3,42.36,42.28,42.34,52246.0,33.3885,33.4358,33.3727,33.42,52246.0
2016-05-31 10:50:00,42.34,42.35,42.24,42.27,72147.0,33.42,33.4279,33.3411,33.3648,72147.0
2016-05-31 11:00:00,42.27,42.29,42.16,42.19,79227.0,33.3648,33.3806,33.278,33.3016,79227.0
2016-05-31 11:10:00,42.19,42.24,42.16,42.24,106140.0,33.3016,33.3411,33.278,33.3411,106140.0
2016-05-31 11:20:00,42.24,42.26,42.17,42.19,43985.0,33.3411,33.3569,33.2859,33.3016,43985.0
2016-05-31 11:30:00,42.18,42.2,42.14,42.18,105324.0,33.2937,33.3095,33.2622,33.2937,105324.0
2016-05-31 11:40:00,42.17,42.23,42.17,42.2,102799.0,33.2859,33.3332,33.2859,33.3095,102799.0
2016-05-31 11:50:00,42.2,42.23,42.1,42.14,121862.0,33.3095,33.3332,33.2306,33.2622,121862.0
2016-05-31 12:00:00,42.13,42.16,42.06,42.07,69362.0,33.2543,33.278,33.199,33.2069,69362.0
2016-05-31 12:10:00,42.06,42.12,42.05,42.08,45118.0,33.199,33.2464,33.1911,33.2148,45118.0
2016-05-31 12:20:00,42.08,42.13,42.07,42.07,40990.0,33.2148,33.2543,33.2069,33.2069,40990.0
2016-05-31 12:30:00,42.07,42.13,42.05,42.13,63036.0,33.2069,33.2543,33.1911,33.2543,63036.0
2016-05-31 12:40:00,42.12,42.13,42.09,42.09,59191.0,33.2464,33.2543,33.2227,33.2227,59191.0
2016-05-31 12:50:00,42.09,42.12,42.05,42.07,44777.0,33.2227,33.2464,33.1911,33.2069,44777.0
2016-05-31 13:00:00,42.07,42.07,41.99,42.0,47933.0,33.2069,33.2069,33.1438,33.1517,47933.0
2016-05-31 13:10:00,42.0,42.06,42.0,42.04,84030.0,33.1517,33.199,33.1517,33.1832,84030.0
2016-05-31 13:20:00,42.05,42.1,42.04,42.05,62353.0,33.1911,33.2306,33.1832,33.1911,62353.0
2016-05-31 13:30:00,42.06,42.08,42.04,42.06,48949.0,33.199,33.2148,33.1832,33.199,48949.0
2016-05-31 13:40:00,42.06,42.09,42.03,42.03,42584.0,33.199,33.2227,33.1753,33.1753,42584.0
2016-05-31 13:50:00,42.04,42.06,42.0,42.03,58357.0,33.1832,33.199,33.1517,33.1753,58357.0
2016-05-31 14:00:00,42.02,42.03,41.92,41.94,97425.0,33.1675,33.1753,33.0885,33.1043,97425.0
2016-05-31 14:10:00,41.94,41.96,41.92,41.94,52751.0,33.1043,33.1201,33.0885,33.1043,52751.0
2016-05-31 14:20:00,41.93,42.01,41.92,41.99,105763.0,33.0964,33.1596,33.0885,33.1438,105763.0
2016-05-31 14:30:00,42.0,42.0,41.95,41.96,72664.0,33.1517,33.1517,33.1122,33.1201,72664.0
2016-05-31 14:40:00,41.95,41.98,41.91,41.97,65163.0,33.1122,33.1359,33.0806,33.128,65163.0
2016-05-31 14:50:00,41.97,41.98,41.92,41.93,51630.0,33.128,33.1359,33.0885,33.0964,51630.0
2016-05-31 15:00:00,41.93,41.97,41.91,41.96,104848.0,33.0964,33.128,33.0806,33.1201,104848.0
2016-05-31 15:10:00,41.96,42.0,41.94,42.0,79107.0,33.1201,33.1517,33.1043,33.1517,79107.0
2016-05-31 15:20:00,42.0,42.02,41.98,42.02,72191.0,33.1517,33.1675,33.1359,33.1675,72191.0
2016-05-31 15:30:00,42.02,42.06,42.02,42.05,81781.0,33.1675,33.199,33.1675,33.1911,81781.0
2016-05-31 15:40:00,42.05,42.07,42.02,42.04,234597.0,33.1911,33.2069,33.1675,33.1832,234597.0
2016-05-31 15:50:00,42.04,42.11,42.04,42.04,599527.0,33.1832,33.2385,33.1832,33.1832,599527.0
2016-06-01 09:30:00,41.68,41.75,41.35,41.52,153589.0,32.8991,32.9543,32.6386,32.7728,153589.0
2016-06-01 09:40:00,41.52,41.55,41.42,41.53,92993.0,32.7728,32.7965,32.6939,32.7807,92993.0
2016-06-01 09:50:00,41.54,41.61,41.47,41.59,186042.0,32.7886,32.8438,32.7333,32.828,186042.0
2016-06-01 10:00:00,41.6,41.8,41.56,41.76,140372.0,32.8359,32.9938,32.8044,32.9622,140372.0
2016-06-01 10:10:00,41.77,41.86,41.74,41.75,78945.0,32.9701,33.0412,32.9464,32.9543,78945.0
2016-06-01 10:20:00,41.76,41.84,41.72,41.75,86016.0,32.9622,33.0254,32.9307,32.9543,86016.0
2016-06-01 10:30:00,41.75,41.82,41.71,41.81,71659.0,32.9543,33.0096,32.9228,33.0017,71659.0
2016-06-01 10:40:00,41.8,41.85,41.75,41.82,76426.0,32.9938,33.0333,32.9543,33.0096,76426.0
2016-06-01 10:50:00,41.83,41.89,41.81,41.87,101057.0,33.0175,33.0648,33.0017,33.0491,101057.0
2016-06-01 11:00:00,41.87,41.98,41.86,41.91,71700.0,33.0491,33.1359,33.0412,33.0806,71700.0
2016-06-01 11:10:00,41.92,41.99,41.9,41.99,68065.0,33.0885,33.1438,33.0727,33.1438,68065.0
2016-06-01 11:20:00,41.99,42.05,41.94,41.94,66738.0,33.1438,33.1911,33.1043,33.1043,66738.0
2016-06-01 11:30:00,41.94,41.97,41.9,41.95,65204.0,33.1043,33.128,33.0727,33.1122,65204.0
2016-06-01 11:40:00,41.95,42.0,41.91,41.99,88524.0,33.1122,33.1517,33.0806,33.1438,88524.0
2016-06-01 11:50:00,41.99,42.02,41.97,42.01,51670.0,33.1438,33.1675,33.128,33.1596,51670.0
2016-06-01 12:00:00,42.0,42.05,41.99,41.99,40117.0,33.1517,33.1911,33.1438,33.1438,40117.0
2016-06-01 12:10:00,42.0,42.09,41.99,42.07,49362.0,33.1517,33.2227,33.1438,33.2069,49362.0
2016-06-01 12:20:00,42.07,42.15,42.07,42.11,53033.0,33.2069,33.2701,33.2069,33.2385,53033.0
2016-06-01 12:30:00,42.11,42.13,42.06,42.1,34498.0,33.2385,33.2543,33.199,33.2306,34498.0
2016-06-01 12:40:00,42.11,42.16,42.09,42.1,47257.0,33.2385,33.278,33.2227,33.2306,47257.0
2016-06-01 12:50:00,42.11,42.17,42.1,42.17,50171.0,33.2385,33.2859,33.2306,33.2859,50171.0
2016-06-01 13:00:00,42.18,42.2,42.13,42.14,58236.0,33.2937,33.3095,33.2543,33.2622,58236.0
2016-06-01 13:10:00,42.14,42.17,42.11,42.17,42906.0,33.2622,33.2859,33.2385,33.2859,42906.0
2016-06-01 13:20:00,42.18,42.19,42.15,42.15,43192.0,33.2937,33.3016,33.2701,33.2701,43192.0
2016-06-01 13:30:00,42.15,42.2,42.13,42.13,43080.0,33.2701,33.3095,33.2543,33.2543,43080.0
2016-06-01 13:40:00,42.13,42.17,42.1,42.17,66548.0,33.2543,33.2859,33.2306,33.2859,66548.0
2016-06-01 13:50:00,42.17,42.17,42.11,42.16,113177.0,33.2859,33.2859,33.2385,33.278,113177.0
2016-06-01 14:00:00,42.17,42.17,42.1,42.15,61908.0,33.2859,33.2859,33.2306,33.2701,61908.0
2016-06-01 14:10:00,42.16,42.27,42.15,42.25,64928.0,33.278,33.3648,33.2701,33.349,64928.0
2016-06-01 14:20:00,42.24,42.27,42.21,42.23,47261.0,33.3411,33.3648,33.3174,33.3332,47261.0
2016-06-01 14:30:00,42.23,42.24,42.2,42.23,50898.0,33.3332,33.3411,33.3095,33.3332,50898.0
2016-06-01 14:40:00,42.23,42.25,42.22,42.24,58367.0,33.3332,33.349,33.3253,33.3411,58367.0
2016-06-01 14:50:00,42.24,42.27,42.23,42.27,79146.0,33.3411,33.3648,33.3332,33.3648,79146.0
2016-06-01 15:00:00,42.27,42.28,42.24,42.26,60458.0,33.3648,33.3727,33.3411,33.3569,60458.0
2016-06-01 15:10:00,42.27,42.31,42.26,42.27,67585.0,33.3648,33.3964,33.3569,33.3648,67585.0
2016-06-01 15:20:00,42.28,42.31,42.27,42.3,102191.0,33.3727,33.3964,33.3648,33.3885,102191.0
2016-06-01 15:30:00,42.3,42.31,42.28,42.3,88251.0,33.3885,33.3964,33.3727,33.3885,88251.0
2016-06-01 15:40:00,42.3,42.31,42.28,42.29,132257.0,33.3885,33.3964,33.3727,33.3806,132257.0
2016-06-01 15:50:00,42.3,42.3,42.23,42.27,320430.0,33.3885,33.3885,33.3332,33.3648,320430.0
2016-06-02 09:30:00,42.18,42.19,42.07,42.15,53916.0,33.2937,33.3016,33.2069,33.2701,53916.0
2016-06-02 09:40:00,42.16,42.2,42.01,42.04,91006.0,33.278,33.3095,33.1596,33.1832,91006.0
2016-06-02 09:50:00,42.03,42.03,41.94,42.0,86342.0,33.1753,33.1753,33.1043,33.1517,86342.0
2016-06-02 10:00:00,42.01,42.06,41.96,42.02,114837.0,33.1596,33.199,33.1201,33.1675,114837.0
2016-06-02 10:10:00,42.03,42.06,41.97,41.97,59274.0,33.1753,33.199,33.128,33.128,59274.0
2016-06-02 10:20:00,41.97,42.04,41.96,42.0,78551.0,33.128,33.1832,33.1201,33.1517,78551.0
2016-06-02 10:30:00,42.0,42.04,41.97,42.02,140639.0,33.1517,33.1832,33.128,33.1675,140639.0
2016-06-02 10:40:00,42.02,42.05,41.97,41.97,41177.0,33.1675,33.1911,33.128,33.128,41177.0
2016-06-02 10:50:00,41.96,42.01,41.95,42.01,32770.0,33.1201,33.1596,33.1122,33.1596,32770.0
2016-06-02 11:00:00,42.01,42.09,41.96,42.08,83234.0,33.1596,33.2227,33.1201,33.2148,83234.0
2016-06-02 11:10:00,42.07,42.09,42.03,42.03,48644.0,33.2069,33.2227,33.1753,33.1753,48644.0
2016-06-02 11:20:00,42.04,42.06,41.99,42.02,34313.0,33.1832,33.199,33.1438,33.1675,34313.0
2016-06-02 11:30:00,42.03,42.06,41.96,41.98,55939.0,33.1753,33.199,33.1201,33.1359,55939.0
2016-06-02 11:40:00,41.99,42.01,41.97,41.98,44194.0,33.1438,33.1596,33.128,33.1359,44194.0
2016-06-02 11:50:00,41.98,42.07,41.97,42.05,72367.0,33.1359,33.2069,33.128,33.1911,72367.0
2016-06-02 12:00:00,42.05,42.07,42.04,42.04,65808.0,33.1911,33.2069,33.1832,33.1832,65808.0
2016-06-02 12:10:00,42.05,42.09,42.04,42.07,43339.0,33.1911,33.2227,33.1832,33.2069,43339.0
2016-06-02 12:20:00,42.07,42.07,42.01,42.02,87822.0,33.2069,33.2069,33.1596,33.1675,87822.0
2016-06-02 12:30:00,42.01,42.05,41.99,42.04,45268.0,33.1596,33.1911,33.1438,33.1832,45268.0
2016-06-02 12:40:00,42.04,42.09,42.03,42.07,25688.0,33.1832,33.2227,33.1753,33.2069,25688.0
2016-06-02 12:50:00,42.06,42.11,42.06,42.09,58775.0,33.199,33.2385,33.199,33.2227,58775.0
2016-06-02 13:00:00,42.09,42.11,42.07,42.07,47138.0,33.2227,33.2385,33.2069,33.2069,47138.0
2016-06-02 13:10:00,42.07,42.08,42.03,42.04,19597.0,33.2069,33.2148,33.1753,33.1832,19597.0
2016-06-02 13:20:00,42.05,42.09,42.03,42.09,179798.0,33.1911,33.2227,33.1753,33.2227,179798.0
2016-06-02 13:30:00,42.09,42.15,42.09,42.09,44841.0,33.2227,33.2701,33.2227,33.2227,44841.0
2016-06-02 13:40:00,42.08,42.12,42.07,42.12,31345.0,33.2148,33.2464,33.2069,33.2464,31345.0
2016-06-02 13:50:00,42.11,42.14,42.11,42.14,51379.0,33.2385,33.2622,33.2385,33.2622,51379.0
2016-06-02 14:00:00,42.14,42.18,42.14,42.15,78056.0,33.2622,33.2937,33.2622,33.2701,78056.0
2016-06-02 14:10:00,42.15,42.16,42.11,42.15,50530.0,33.2701,33.278,33.2385,33.2701,50530.0
2016-06-02 14:20:00,42.16,42.16,42.1,42.11,40669.0,33.278,33.278,33.2306,33.2385,40669.0
2016-06-02 14:30:00,42.11,42.12,42.09,42.09,72282.0,33.2385,33.2464,33.2227,33.2227,72282.0
2016-06-02 14:40:00,42.09,42.15,42.09,42.12,45532.0,33.2227,33.2701,33.2227,33.2464,45532.0
2016-06-02 14:50:00,42.12,42.13,42.11,42.12,49552.0,33.2464,33.2543,33.2385,33.2464,49552.0
2016-06-02 15:00:00,42.11,42.13,42.05,42.05,85080.0,33.2385,33.2543,33.1911,33.1911,85080.0
2016-06-02 15:10:00,42.05,42.06,42.05,42.05,47356.0,33.1911,33.199,33.1911,33.1911,47356.0
2016-06-02 15:20:00,42.05,42.11,42.04,42.11,86755.0,33.1911,33.2385,33.1832,33.2385,86755.0
2016-06-02 15:30:00,42.11,42.11,42.1,42.1,59140.0,33.2385,33.2385,33.2306,33.2306,59140.0
2016-06-02 15:40:00,42.1,42.12,42.08,42.09,242552.0,33.2306,33.2464,33.2148,33.2227,242552.0
2016-06-02 15:50:00,42.09,42.15,42.09,42.15,624008.0,33.2227,33.2701,33.2227,33.2701,624008.0
2016-06-03 09:30:00,41.27,41.42,41.18,41.34,468896.0,32.5755,32.6939,32.5044,32.6307,468896.0
2016-06-03 09:40:00,41.34,41.34,41.04,41.11,442542.0,32.6307,32.6307,32.3939,32.4492,442542.0
2016-06-03 09:50:00,41.11,41.3,41.08,41.24,315306.0,32.4492,32.5991,32.4255,32.5518,315306.0
2016-06-03 10:00:00,41.22,41.23,41.09,41.14,227558.0,32.536,32.5439,32.4334,32.4728,227558.0
2016-06-03 10:10:00,41.13,41.18,41.08,41.09,241805.0,32.465,32.5044,32.4255,32.4334,241805.0
2016-06-03 10:20:00,41.09,41.1,40.98,40.99,223779.0,32.4334,32.4413,32.3466,32.3544,223779.0
2016-06-03 10:30:00,40.99,41.06,40.99,40.99,283779.0,32.3544,32.4097,32.3544,32.3544,283779.0
2016-06-03 10:40:00,41.0,41.11,40.96,41.11,198674.0,32.3623,32.4492,32.3308,32.4492,198674.0
2016-06-03 10:50:00,41.11,41.17,41.06,41.09,161457.0,32.4492,32.4965,32.4097,32.4334,161457.0
2016-06-03 11:00:00,41.09,41.11,41.03,41.04,140868.0,32.4334,32.4492,32.386,32.3939,140868.0
2016-06-03 11:10:00,41.05,41.09,41.01,41.09,100733.0,32.4018,32.4334,32.3702,32.4334,100733.0
2016-06-03 11:20:00,41.08,41.09,40.99,41.01,148830.0,32.4255,32.4334,32.3544,32.3702,148830.0
2016-06-03 11:30:00,41.01,41.16,41.01,41.14,164739.0,32.3702,32.4886,32.3702,32.4728,164739.0
2016-06-03 11:40:00,41.14,41.23,41.14,41.21,283263.0,32.4728,32.5439,32.4728,32.5281,283263.0
2016-06-03 11:50:00,41.2,41.33,41.18,41.31,239110.0,32.5202,32.6228,32.5044,32.607,239110.0
2016-06-03 12:00:00,41.31,41.31,41.28,41.29,144369.0,32.607,32.607,32.5834,32.5912,144369.0
2016-06-03 12:10:00,41.29,41.31,41.25,41.27,171057.0,32.5912,32.607,32.5597,32.5755,171057.0
2016-06-03 12:20:00,41.28,41.37,41.27,41.35,134334.0,32.5834,32.6544,32.5755,32.6386,134334.0
2016-06-03 12:30:00,41.35,41.36,41.31,41.34,118827.0,32.6386,32.6465,32.607,32.6307,118827.0
2016-06-03 12:40:00,41.35,41.36,41.22,41.22,127080.0,32.6386,32.6465,32.536,32.536,127080.0
2016-06-03 12:50:00,41.21,41.25,41.18,41.23,97815.0,32.5281,32.5597,32.5044,32.5439,97815.0
2016-06-03 13:00:00,41.24,41.31,41.21,41.31,72992.0,32.5518,32.607,32.5281,32.607,72992.0
2016-06-03 13:10:00,41.31,41.37,41.29,41.32,54702.0,32.607,32.6544,32.5912,32.6149,54702.0
2016-06-03 13:20:00,41.31,41.33,41.27,41.28,80098.0,32.607,32.6228,32.5755,32.5834,80098.0
2016-06-03 13:30:00,41.28,41.31,41.25,41.26,47300.0,32.5834,32.607,32.5597,32.5676,47300.0
2016-06-03 13:40:00,41.27,41.38,41.27,41.36,120732.0,32.5755,32.6623,32.5755,32.6465,120732.0
2016-06-03 13:50:00,41.36,41.44,41.35,41.43,77090.0,32.6465,32.7096,32.6386,32.7018,77090.0
2016-06-03 14:00:00,41.43,41.43,41.36,41.37,67791.0,32.7018,32.7018,32.6465,32.6544,67791.0
2016-06-03 14:10:00,41.37,41.39,41.34,41.37,93573.0,32.6544,32.6702,32.6307,32.6544,93573.0
2016-06-03 14:20:00,41.36,41.41,41.34,41.4,86614.0,32.6465,32.686,32.6307,32.6781,86614.0
2016-06-03 14:30:00,41.4,41.53,41.39,41.53,89848.0,32.6781,32.7807,32.6702,32.7807,89848.0
2016-06-03 14:40:00,41.53,41.54,41.49,41.51,94522.0,32.7807,32.7886,32.7491,32.7649,94522.0
2016-06-03 14:50:00,41.52,41.61,41.48,41.58,139374.0,32.7728,32.8438,32.7412,32.8202,139374.0
2016-06-03 15:00:00,41.57,41.58,41.51,41.54,84096.0,32.8123,32.8202,32.7649,32.7886,84096.0
2016-06-03 15:10:00,41.54,41.55,41.5,41.52,112719.0,32.7886,32.7965,32.757,32.7728,112719.0
2016-06-03 15:20:00,41.52,41.6,41.51,41.58,164845.0,32.7728,32.8359,32.7649,32.8202,164845.0
2016-06-03 15:30:00,41.59,41.61,41.56,41.61,133886.0,32.828,32.8438,32.8044,32.8438,133886.0
2016-06-03 15:40:00,41.61,41.64,41.55,41.55,224249.0,32.8438,32.8675,32.7965,32.7965,224249.0
2016-06-03 15:50:00,41.55,41.58,41.49,41.52,420802.0,32.7965,32.8202,32.7491,32.7728,420802.0
2016-06-06 09:30:00,41.67,42.14,41.67,42.11,210579.0,32.8912,33.2622,32.8912,33.2385,210579.0
2016-06-06 09:40:00,42.12,42.36,42.08,42.33,192790.0,33.2464,33.4358,33.2148,33.4121,192790.0
2016-06-06 09:50:00,42.32,42.4,42.22,42.22,196020.0,33.4043,33.4674,33.3253,33.3253,196020.0
2016-06-06 10:00:00,42.22,42.28,42.18,42.27,336174.0,33.3253,33.3727,33.2937,33.3648,336174.0
2016-06-06 10:10:00,42.27,42.32,42.25,42.3,122491.0,33.3648,33.4043,33.349,33.3885,122491.0
2016-06-06 10:20:00,42.29,42.39,42.25,42.32,134844.0,33.3806,33.4595,33.349,33.4043,134844.0
2016-06-06 10:30:00,42.32,42.43,42.32,42.37,191617.0,33.4043,33.4911,33.4043,33.4437,191617.0
2016-06-06 10:40:00,42.37,42.41,42.33,42.38,99576.0,33.4437,33.4753,33.4121,33.4516,99576.0
2016-06-06 10:50:00,42.38,42.43,42.33,42.39,109126.0,33.4516,33.4911,33.4121,33.4595,109126.0
2016-06-06 11:00:00,42.38,42.39,42.32,42.39,94655.0,33.4516,33.4595,33.4043,33.4595,94655.0
2016-06-06 11:10:00,42.39,42.48,42.37,42.45,97698.0,33.4595,33.5305,33.4437,33.5069,97698.0
2016-06-06 11:20:00,42.45,42.48,42.42,42.46,128873.0,33.5069,33.5305,33.4832,33.5148,128873.0
2016-06-06 11:30:00,42.46,42.47,42.4,42.45,131187.0,33.5148,33.5227,33.4674,33.5069,131187.0
2016-06-06 11:40:00,42.45,42.54,42.45,42.52,97857.0,33.5069,33.5779,33.5069,33.5621,97857.0
2016-06-06 11:50:00,42.52,42.6,42.52,42.53,76497.0,33.5621,33.6253,33.5621,33.57,76497.0
2016-06-06 12:00:00,42.53,42.53,42.48,42.52,85509.0,33.57,33.57,33.5305,33.5621,85509.0
2016-06-06 12:10:00,42.51,42.52,42.45,42.48,78094.0,33.5542,33.5621,33.5069,33.5305,78094.0
2016-06-06 12:20:00,42.49,42.51,42.46,42.49,72916.0,33.5384,33.5542,33.5148,33.5384,72916.0
2016-06-06 12:30:00,42.48,42.57,42.45,42.51,142444.0,33.5305,33.6016,33.5069,33.5542,142444.0
2016-06-06 12:40:00,42.51,42.52,42.42,42.44,64405.0,33.5542,33.5621,33.4832,33.499,64405.0
2016-06-06 12:50:00,42.44,42.44,42.33,42.4,78023.0,33.499,33.499,33.4121,33.4674,78023.0
2016-06-06 13:00:00,42.4,42.42,42.34,42.37,63961.0,33.4674,33.4832,33.42,33.4437,63961.0
2016-06-06 13:10:00,42.38,42.45,42.38,42.4,63187.0,33.4516,33.5069,33.4516,33.4674,63187.0
2016-06-06 13:20:00,42.41,42.48,42.4,42.47,65079.0,33.4753,33.5305,33.4674,33.5227,65079.0
2016-06-06 13:30:00,42.47,42.5,42.42,42.46,59596.0,33.5227,33.5463,33.4832,33.5148,59596.0
2016-06-06 13:40:00,42.46,42.53,42.45,42.5,55895.0,33.5148,33.57,33.5069,33.5463,55895.0
2016-06-06 13:50:00,42.51,42.54,42.48,42.53,99956.0,33.5542,33.5779,33.5305,33.57,99956.0
2016-06-06 14:00:00,42.53,42.58,42.51,42.54,73725.0,33.57,33.6095,33.5542,33.5779,73725.0
2016-06-06 14:10:00,42.53,42.6,42.52,42.58,89600.0,33.57,33.6253,33.5621,33.6095,89600.0
2016-06-06 14:20:00,42.58,42.61,42.57,42.61,94344.0,33.6095,33.6332,33.6016,33.6332,94344.0
2016-06-06 14:30:00,42.61,42.61,42.53,42.55,71552.0,33.6332,33.6332,33.57,33.5858,71552.0
2016-06-06 14:40:00,42.55,42.59,42.54,42.56,120939.0,33.5858,33.6174,33.5779,33.5937,120939.0
2016-06-06 14:50:00,42.56,42.57,42.51,42.51,78649.0,33.5937,33.6016,33.5542,33.5542,78649.0
2016-06-06 15:00:00,42.51,42.53,42.48,42.49,118949.0,33.5542,33.57,33.5305,33.5384,118949.0
2016-06-06 15:10:00,42.5,42.54,42.48,42.5,126263.0,33.5463,33.5779,33.5305,33.5463,126263.0
2016-06-06 15:20:00,42.5,42.51,42.48,42.49,78568.0,33.5463,33.5542,33.5305,33.5384,78568.0
2016-06-06 15:30:00,42.49,42.5,42.45,42.48,92037.0,33.5384,33.5463,33.5069,33.5305,92037.0
2016-06-06 15:40:00,42.48,42.52,42.47,42.49,105202.0,33.5305,33.5621,33.5227,33.5384,105202.0
2016-06-06 15:50:00,42.48,42.49,42.39,42.4,369712.0,33.5305,33.5384,33.4595,33.4674,369712.0
2016-06-07 09:30:00,42.36,42.52,42.34,42.48,108458.0,33.4358,33.5621,33.42,33.5305,108458.0
2016-06-07 09:40:00,42.48,42.48,42.18,42.21,172611.0,33.5305,33.5305,33.2937,33.3174,172611.0
2016-06-07 09:50:00,42.21,42.23,42.03,42.13,372426.0,33.3174,33.3332,33.1753,33.2543,372426.0
2016-06-07 10:00:00,42.13,42.22,42.11,42.16,165130.0,33.2543,33.3253,33.2385,33.278,165130.0
2016-06-07 10:10:00,42.16,42.19,42.12,42.13,90409.0,33.278,33.3016,33.2464,33.2543,90409.0
2016-06-07 10:20:00,42.13,42.15,42.09,42.12,101865.0,33.2543,33.2701,33.2227,33.2464,101865.0
2016-06-07 10:30:00,42.12,42.26,42.11,42.16,178030.0,33.2464,33.3569,33.2385,33.278,178030.0
2016-06-07 10:40:00,42.16,42.19,42.12,42.13,103721.0,33.278,33.3016,33.2464,33.2543,103721.0
2016-06-07 10:50:00,42.13,42.15,42.1,42.15,55495.0,33.2543,33.2701,33.2306,33.2701,55495.0
2016-06-07 11:00:00,42.14,42.15,42.07,42.11,75276.0,33.2622,33.2701,33.2069,33.2385,75276.0
2016-06-07 11:10:00,42.12,42.19,42.11,42.18,57561.0,33.2464,33.3016,33.2385,33.2937,57561.0
2016-06-07 11:20:00,42.17,42.24,42.17,42.21,95688.0,33.2859,33.3411,33.2859,33.3174,95688.0
2016-06-07 11:30:00,42.21,42.26,42.21,42.23,89269.0,33.3174,33.3569,33.3174,33.3332,89269.0
2016-06-07 11:40:00,42.23,42.27,42.23,42.24,59325.0,33.3332,33.3648,33.3332,33.3411,59325.0
2016-06-07 11:50:00,42.23,42.28,42.23,42.26,84782.0,33.3332,33.3727,33.3332,33.3569,84782.0
2016-06-07 12:00:00,42.27,42.29,42.24,42.25,63208.0,33.3648,33.3806,33.3411,33.349,63208.0
2016-06-07 12:10:00,42.25,42.26,42.24,42.25,73227.0,33.349,33.3569,33.3411,33.349,73227.0
2016-06-07 12:20:00,42.24,42.26,42.24,42.25,168879.0,33.3411,33.3569,33.3411,33.349,168879.0
2016-06-07 12:30:00,42.24,42.32,42.23,42.31,91218.0,33.3411,33.4043,33.3332,33.3964,91218.0
2016-06-07 12:40:00,42.31,42.35,42.3,42.34,48090.0,33.3964,33.4279,33.3885,33.42,48090.0
2016-06-07 12:50:00,42.34,42.36,42.32,42.36,44602.0,33.42,33.4358,33.4043,33.4358,44602.0
2016-06-07 13:00:00,42.35,42.37,42.34,42.37,30389.0,33.4279,33.4437,33.42,33.4437,30389.0
2016-06-07 13:10:00,42.37,42.37,42.3,42.32,35273.0,33.4437,33.4437,33.3885,33.4043,35273.0
2016-06-07 13:20:00,42.32,42.33,42.31,42.33,18438.0,33.4043,33.4121,33.3964,33.4121,18438.0
2016-06-07 13:30:00,42.33,42.33,42.3,42.32,32809.0,33.4121,33.4121,33.3885,33.4043,32809.0
2016-06-07 13:40:00,42.32,42.34,42.31,42.33,43842.0,33.4043,33.42,33.3964,33.4121,43842.0
2016-06-07 13:50:00,42.32,42.32,42.23,42.23,46052.0,33.4043,33.4043,33.3332,33.3332,46052.0
2016-06-07 14:00:00,42.23,42.3,42.23,42.3,51204.0,33.3332,33.3885,33.3332,33.3885,51204.0
2016-06-07 14:10:00,42.3,42.3,42.25,42.27,52183.0,33.3885,33.3885,33.349,33.3648,52183.0
2016-06-07 14:20:00,42.27,42.28,42.24,42.27,56380.0,33.3648,33.3727,33.3411,33.3648,56380.0
2016-06-07 14:30:00,42.27,42.29,42.26,42.27,54773.0,33.3648,33.3806,33.3569,33.3648,54773.0
2016-06-07 14:40:00,42.27,42.28,42.24,42.24,50691.0,33.3648,33.3727,33.3411,33.3411,50691.0
2016-06-07 14:50:00,42.24,42.28,42.22,42.22,153579.0,33.3411,33.3727,33.3253,33.3253,153579.0
2016-06-07 15:00:00,42.22,42.24,42.21,42.21,40608.0,33.3253,33.3411,33.3174,33.3174,40608.0
2016-06-07 15:10:00,42.21,42.21,42.17,42.17,53347.0,33.3174,33.3174,33.2859,33.2859,53347.0
2016-06-07 15:20:00,42.17,42.19,42.15,42.18,98959.0,33.2859,33.3016,33.2701,33.2937,98959.0
2016-06-07 15:30:00,42.18,42.18,42.11,42.14,227131.0,33.2937,33.2937,33.2385,33.2622,227131.0
2016-06-07 15:40:00,42.13,42.14,42.09,42.11,212423.0,33.2543,33.2622,33.2227,33.2385,212423.0
2016-06-07 15:50:00,42.11,42.11,42.03,42.05,352576.0,33.2385,33.2385,33.1753,33.1911,352576.0
2016-06-08 09:30:00,42.03,42.33,42.0,42.29,92557.0,33.1753,33.4121,33.1517,33.3806,92557.0
2016-06-08 09:40:00,42.29,42.32,42.19,42.27,93613.0,33.3806,33.4043,33.3016,33.3648,93613.0
2016-06-08 09:50:00,42.28,42.3,42.23,42.27,81615.0,33.3727,33.3885,33.3332,33.3648,81615.0
2016-06-08 10:00:00,42.27,42.28,42.19,42.23,96483.0,33.3648,33.3727,33.3016,33.3332,96483.0
2016-06-08 10:10:00,42.23,42.24,42.07,42.16,200099.0,33.3332,33.3411,33.2069,33.278,200099.0
2016-06-08 10:20:00,42.15,42.23,42.1,42.18,97960.0,33.2701,33.3332,33.2306,33.2937,97960.0
2016-06-08 10:30:00,42.18,42.25,42.13,42.17,80608.0,33.2937,33.349,33.2543,33.2859,80608.0
2016-06-08 10:40:00,42.16,42.21,42.14,42.15,86891.0,33.278,33.3174,33.2622,33.2701,86891.0
2016-06-08 10:50:00,42.16,42.18,42.1,42.12,72289.0,33.278,33.2937,33.2306,33.2464,72289.0
2016-06-08 11:00:00,42.13,42.14,42.05,42.09,55508.0,33.2543,33.2622,33.1911,33.2227,55508.0
2016-06-08 11:10:00,42.08,42.1,42.04,42.04,60750.0,33.2148,33.2306,33.1832,33.1832,60750.0
2016-06-08 11:20:00,42.04,42.07,42.0,42.04,57179.0,33.1832,33.2069,33.1517,33.1832,57179.0
2016-06-08 11:30:00,42.05,42.09,42.04,42.09,57160.0,33.1911,33.2227,33.1832,33.2227,57160.0
2016-06-08 11:40:00,42.09,42.1,42.02,42.04,40757.0,33.2227,33.2306,33.1675,33.1832,40757.0
2016-06-08 11:50:00,42.04,42.04,41.99,41.99,51927.0,33.1832,33.1832,33.1438,33.1438,51927.0
2016-06-08 12:00:00,41.99,42.05,41.99,42.05,45165.0,33.1438,33.1911,33.1438,33.1911,45165.0
2016-06-08 12:10:00,42.04,42.06,42.01,42.02,58016.0,33.1832,33.199,33.1596,33.1675,58016.0
2016-06-08 12:20:00,42.02,42.05,42.02,42.03,48414.0,33.1675,33.1911,33.1675,33.1753,48414.0
2016-06-08 12:30:00,42.03,42.04,41.98,41.98,47312.0,33.1753,33.1832,33.1359,33.1359,47312.0
2016-06-08 12:40:00,41.98,41.98,41.95,41.98,28971.0,33.1359,33.1359,33.1122,33.1359,28971.0
2016-06-08 12:50:00,41.98,42.04,41.96,42.03,48089.0,33.1359,33.1832,33.1201,33.1753,48089.0
2016-06-08 13:00:00,42.04,42.05,42.01,42.01,73842.0,33.1832,33.1911,33.1596,33.1596,73842.0
2016-06-08 13:10:00,42.01,42.07,41.99,42.07,47243.0,33.1596,33.2069,33.1438,33.2069,47243.0
2016-06-08 13:20:00,42.07,42.07,41.98,41.98,47660.0,33.2069,33.2069,33.1359,33.1359,47660.0
2016-06-08 13:30:00,41.99,42.04,41.98,42.0,62235.0,33.1438,33.1832,33.1359,33.1517,62235.0
2016-06-08 13:40:00,42.0,42.01,41.96,41.96,35662.0,33.1517,33.1596,33.1201,33.1201,35662.0
2016-06-08 13:50:00,41.97,42.02,41.96,42.02,43467.0,33.128,33.1675,33.1201,33.1675,43467.0
2016-06-08 14:00:00,42.02,42.03,41.99,42.0,43566.0,33.1675,33.1753,33.1438,33.1517,43566.0
2016-06-08 14:10:00,42.01,42.03,41.99,42.03,56802.0,33.1596,33.1753,33.1438,33.1753,56802.0
2016-06-08 14:20:00,42.03,42.08,42.01,42.07,51922.0,33.1753,33.2148,33.1596,33.2069,51922.0
2016-06-08 14:30:00,42.06,42.08,42.05,42.07,44413.0,33.199,33.2148,33.1911,33.2069,44413.0
2016-06-08 14:40:00,42.06,42.1,42.05,42.05,60006.0,33.199,33.2306,33.1911,33.1911,60006.0
2016-06-08 14:50:00,42.06,42.08,42.05,42.05,58576.0,33.199,33.2148,33.1911,33.1911,58576.0
2016-06-08 15:00:00,42.05,42.12,42.05,42.11,76509.0,33.1911,33.2464,33.1911,33.2385,76509.0
2016-06-08 15:10:00,42.12,42.12,42.07,42.11,74920.0,33.2464,33.2464,33.2069,33.2385,74920.0
2016-06-08 15:20:00,42.1,42.13,42.06,42.12,135719.0,33.2306,33.2543,33.199,33.2464,135719.0
2016-06-08 15:30:00,42.12,42.12,42.09,42.12,87596.0,33.2464,33.2464,33.2227,33.2464,87596.0
2016-06-08 15:40:00,42.12,42.13,42.08,42.13,145299.0,33.2464,33.2543,33.2148,33.2543,145299.0
2016-06-08 15:50:00,42.13,42.13,42.05,42.07,285604.0,33.2543,33.2543,33.1911,33.2069,285604.0
2016-06-09 09:30:00,41.82,41.85,41.54,41.55,177899.0,33.0096,33.0333,32.7886,32.7965,177899.0
2016-06-09 09:40:00,41.55,41.68,41.54,41.54,237719.0,32.7965,32.8991,32.7886,32.7886,237719.0
2016-06-09 09:50:00,41.54,41.61,41.54,41.55,204117.0,32.7886,32.8438,32.7886,32.7965,204117.0
2016-06-09 10:00:00,41.55,41.59,41.47,41.51,135385.0,32.7965,32.828,32.7333,32.7649,135385.0
2016-06-09 10:10:00,41.5,41.51,41.43,41.47,296418.0,32.757,32.7649,32.7018,32.7333,296418.0
2016-06-09 10:20:00,41.46,41.5,41.43,41.46,78123.0,32.7254,32.757,32.7018,32.7254,78123.0
2016-06-09 10:30:00,41.47,41.49,41.42,41.45,121418.0,32.7333,32.7491,32.6939,32.7175,121418.0
2016-06-09 10:40:00,41.45,41.45,41.39,41.4,98231.0,32.7175,32.7175,32.6702,32.6781,98231.0
2016-06-09 10:50:00,41.39,41.46,41.39,41.44,159164.0,32.6702,32.7254,32.6702,32.7096,159164.0
2016-06-09 11:00:00,41.44,41.53,41.43,41.52,177034.0,32.7096,32.7807,32.7018,32.7728,177034.0
2016-06-09 11:10:00,41.53,41.54,41.46,41.48,79187.0,32.7807,32.7886,32.7254,32.7412,79187.0
2016-06-09 11:20:00,41.48,41.49,41.44,41.48,139011.0,32.7412,32.7491,32.7096,32.7412,139011.0
2016-06-09 11:30:00,41.47,41.48,41.37,41.4,204866.0,32.7333,32.7412,32.6544,32.6781,204866.0
2016-06-09 11:40:00,41.41,41.43,41.37,41.4,56371.0,32.686,32.7018,32.6544,32.6781,56371.0
2016-06-09 11:50:00,41.4,41.5,41.39,41.5,84993.0,32.6781,32.757,32.6702,32.757,84993.0
2016-06-09 12:00:00,41.49,41.53,41.48,41.52,58682.0,32.7491,32.7807,32.7412,32.7728,58682.0
2016-06-09 12:10:00,41.52,41.54,41.49,41.53,45520.0,32.7728,32.7886,32.7491,32.7807,45520.0
2016-06-09 12:20:00,41.54,41.56,41.49,41.56,74354.0,32.7886,32.8044,32.7491,32.8044,74354.0
2016-06-09 12:30:00,41.55,41.59,41.54,41.56,51486.0,32.7965,32.828,32.7886,32.8044,51486.0
2016-06-09 12:40:00,41.56,41.63,41.56,41.63,41765.0,32.8044,32.8596,32.8044,32.8596,41765.0
2016-06-09 12:50:00,41.63,41.65,41.59,41.6,78064.0,32.8596,32.8754,32.828,32.8359,78064.0
2016-06-09 13:00:00,41.6,41.61,41.58,41.58,66179.0,32.8359,32.8438,32.8202,32.8202,66179.0
2016-06-09 13:10:00,41.58,41.71,41.58,41.71,71857.0,32.8202,32.9228,32.8202,32.9228,71857.0
2016-06-09 13:20:00,41.71,41.71,41.65,41.66,37133.0,32.9228,32.9228,32.8754,32.8833,37133.0
2016-06-09 13:30:00,41.65,41.69,41.65,41.68,53893.0,32.8754,32.907,32.8754,32.8991,53893.0
2016-06-09 13:40:00,41.67,41.68,41.64,41.65,65369.0,32.8912,32.8991,32.8675,32.8754,65369.0
2016-06-09 13:50:00,41.64,41.65,41.58,41.6,78882.0,32.8675,32.8754,32.8202,32.8359,78882.0
2016-06-09 14:00:00,41.6,41.61,41.58,41.58,52743.0,32.8359,32.8438,32.8202,32.8202,52743.0
2016-06-09 14:10:00,41.58,41.66,41.57,41.66,71945.0,32.8202,32.8833,32.8123,32.8833,71945.0
2016-06-09 14:20:00,41.66,41.7,41.62,41.65,62227.0,32.8833,32.9149,32.8517,32.8754,62227.0
2016-06-09 14:30:00,41.65,41.72,41.65,41.7,54434.0,32.8754,32.9307,32.8754,32.9149,54434.0
2016-06-09 14:40:00,41.7,41.71,41.66,41.66,66640.0,32.9149,32.9228,32.8833,32.8833,66640.0
2016-06-09 14:50:00,41.67,41.7,41.66,41.7,43891.0,32.8912,32.9149,32.8833,32.9149,43891.0
2016-06-09 15:00:00,41.7,41.72,41.67,41.71,71613.0,32.9149,32.9307,32.8912,32.9228,71613.0
2016-06-09 15:10:00,41.71,41.71,41.61,41.63,132019.0,32.9228,32.9228,32.8438,32.8596,132019.0
2016-06-09 15:20:00,41.63,41.65,41.6,41.64,70771.0,32.8596,32.8754,32.8359,32.8675,70771.0
2016-06-09 15:30:00,41.65,41.69,41.63,41.68,120734.0,32.8754,32.907,32.8596,32.8991,120734.0
2016-06-09 15:40:00,41.68,41.69,41.64,41.65,123036.0,32.8991,32.907,32.8675,32.8754,123036.0
2016-06-09 15:50:00,41.65,41.66,41.63,41.64,342938.0,32.8754,32.8833,32.8596,32.8675,342938.0
2016-06-10 09:30:00,41.07,41.22,41.01,41.07,307045.0,32.4176,32.536,32.3702,32.4176,307045.0
2016-06-10 09:40:00,41.07,41.16,41.01,41.11,336141.0,32.4176,32.4886,32.3702,32.4492,336141.0
2016-06-10 09:50:00,41.1,41.18,41.07,41.14,192193.0,32.4413,32.5044,32.4176,32.4728,192193.0
2016-06-10 10:00:00,41.14,41.19,41.09,41.09,227280.0,32.4728,32.5123,32.4334,32.4334,227280.0
2016-06-10 10:10:00,41.09,41.15,41.05,41.15,148336.0,32.4334,32.4807,32.4018,32.4807,148336.0
2016-06-10 10:20:00,41.15,41.24,41.13,41.19,90666.0,32.4807,32.5518,32.465,32.5123,90666.0
2016-06-10 10:30:00,41.2,41.26,41.19,41.2,80750.0,32.5202,32.5676,32.5123,32.5202,80750.0
2016-06-10 10:40:00,41.19,41.21,41.14,41.16,114531.0,32.5123,32.5281,32.4728,32.4886,114531.0
2016-06-10 10:50:00,41.16,41.24,41.16,41.23,59132.0,32.4886,32.5518,32.4886,32.5439,59132.0
2016-06-10 11:00:00,41.23,41.32,41.21,41.31,56382.0,32.5439,32.6149,32.5281,32.607,56382.0
2016-06-10 11:10:00,41.31,41.31,41.24,41.27,68350.0,32.607,32.607,32.5518,32.5755,68350.0
2016-06-10 11:20:00,41.28,41.3,41.25,41.25,59125.0,32.5834,32.5991,32.5597,32.5597,59125.0
2016-06-10 11:30:00,41.25,41.28,41.2,41.21,114676.0,32.5597,32.5834,32.5202,32.5281,114676.0
2016-06-10 11:40:00,41.2,41.22,41.17,41.21,43762.0,32.5202,32.536,32.4965,32.5281,43762.0
2016-06-10 11:50:00,41.21,41.23,41.18,41.2,61526.0,32.5281,32.5439,32.5044,32.5202,61526.0
2016-06-10 12:00:00,41.2,41.24,41.17,41.17,45164.0,32.5202,32.5518,32.4965,32.4965,45164.0
2016-06-10 12:10:00,41.17,41.19,41.15,41.15,62742.0,32.4965,32.5123,32.4807,32.4807,62742.0
2016-06-10 12:20:00,41.15,41.16,41.13,41.14,41869.0,32.4807,32.4886,32.465,32.4728,41869.0
2016-06-10 12:30:00,41.13,41.16,41.13,41.14,89168.0,32.465,32.4886,32.465,32.4728,89168.0
2016-06-10 12:40:00,41.15,41.2,41.14,41.18,47200.0,32.4807,32.5202,32.4728,32.5044,47200.0
2016-06-10 12:50:00,41.17,41.2,41.15,41.19,40102.0,32.4965,32.5202,32.4807,32.5123,40102.0
2016-06-10 13:00:00,41.19,41.22,41.16,41.2,55561.0,32.5123,32.536,32.4886,32.5202,55561.0
2016-06-10 13:10:00,41.21,41.23,41.19,41.23,55066.0,32.5281,32.5439,32.5123,32.5439,55066.0
2016-06-10 13:20:00,41.23,41.25,41.21,41.24,45481.0,32.5439,32.5597,32.5281,32.5518,45481.0
2016-06-10 13:30:00,41.24,41.25,41.17,41.2,59543.0,32.5518,32.5597,32.4965,32.5202,59543.0
2016-06-10 13:40:00,41.2,41.22,41.13,41.15,76718.0,32.5202,32.536,32.465,32.4807,76718.0
2016-06-10 13:50:00,41.14,41.17,41.1,41.11,75747.0,32.4728,32.4965,32.4413,32.4492,75747.0
2016-06-10 14:00:00,41.1,41.12,41.08,41.11,79846.0,32.4413,32.4571,32.4255,32.4492,79846.0
2016-06-10 14:10:00,41.11,41.13,41.09,41.11,80227.0,32.4492,32.465,32.4334,32.4492,80227.0
2016-06-10 14:20:00,41.11,41.17,41.1,41.16,86151.0,32.4492,32.4965,32.4413,32.4886,86151.0
2016-06-10 14:30:00,41.15,41.22,41.13,41.22,56468.0,32.4807,32.536,32.465,32.536,56468.0
2016-06-10 14:40:00,41.23,41.24,41.2,41.22,147220.0,32.5439,32.5518,32.5202,32.536,147220.0
2016-06-10 14:50:00,41.21,41.22,41.17,41.21,60309.0,32.5281,32.536,32.4965,32.5281,60309.0
2016-06-10 15:00:00,41.22,41.22,41.14,41.16,79885.0,32.536,32.536,32.4728,32.4886,79885.0
2016-06-10 15:10:00,41.16,41.17,41.11,41.14,111242.0,32.4886,32.4965,32.4492,32.4728,111242.0
2016-06-10 15:20:00,41.14,41.21,41.14,41.2,112229.0,32.4728,32.5281,32.4728,32.5202,112229.0
2016-06-10 15:30:00,41.2,41.25,41.2,41.23,162615.0,32.5202,32.5597,32.5202,32.5439,162615.0
2016-06-10 15:40:00,41.22,41.26,41.2,41.25,264022.0,32.536,32.5676,32.5202,32.5597,264022.0
2016-06-10 15:50:00,41.24,41.25,41.19,41.24,293554.0,32.5518,32.5597,32.5123,32.5518,293554.0
2016-06-13 09:30:00,41.09,41.18,40.96,41.0,157056.0,32.4334,32.5044,32.3308,32.3623,157056.0
2016-06-13 09:40:00,41.0,41.35,40.98,41.35,268470.0,32.3623,32.6386,32.3466,32.6386,268470.0
2016-06-13 09:50:00,41.35,41.37,41.23,41.23,204534.0,32.6386,32.6544,32.5439,32.5439,204534.0
2016-06-13 10:00:00,41.24,41.38,41.22,41.29,133418.0,32.5518,32.6623,32.536,32.5912,133418.0
2016-06-13 10:10:00,41.29,41.39,41.28,41.33,147317.0,32.5912,32.6702,32.5834,32.6228,147317.0
2016-06-13 10:20:00,41.33,41.46,41.31,41.46,109333.0,32.6228,32.7254,32.607,32.7254,109333.0
2016-06-13 10:30:00,41.46,41.53,41.43,41.44,80070.0,32.7254,32.7807,32.7018,32.7096,80070.0
2016-06-13 10:40:00,41.44,41.48,41.41,41.41,72871.0,32.7096,32.7412,32.686,32.686,72871.0
2016-06-13 10:50:00,41.41,41.41,41.33,41.35,93015.0,32.686,32.686,32.6228,32.6386,93015.0
2016-06-13 11:00:00,41.35,41.39,41.3,41.36,62930.0,32.6386,32.6702,32.5991,32.6465,62930.0
2016-06-13 11:10:00,41.36,41.39,41.3,41.31,57705.0,32.6465,32.6702,32.5991,32.607,57705.0
2016-06-13 11:20:00,41.31,41.34,41.27,41.3,69282.0,32.607,32.6307,32.5755,32.5991,69282.0
2016-06-13 11:30:00,41.29,41.3,41.16,41.16,82730.0,32.5912,32.5991,32.4886,32.4886,82730.0
2016-06-13 11:40:00,41.16,41.19,41.14,41.14,112273.0,32.4886,32.5123,32.4728,32.4728,112273.0
2016-06-13 11:50:00,41.13,41.15,41.06,41.07,114100.0,32.465,32.4807,32.4097,32.4176,114100.0
2016-06-13 12:00:00,41.07,41.17,41.06,41.14,72357.0,32.4176,32.4965,32.4097,32.4728,72357.0
2016-06-13 12:10:00,41.14,41.22,41.14,41.17,77776.0,32.4728,32.536,32.4728,32.4965,77776.0
2016-06-13 12:20:00,41.17,41.25,41.12,41.14,82877.0,32.4965,32.5597,32.4571,32.4728,82877.0
2016-06-13 12:30:00,41.14,41.17,41.1,41.16,88842.0,32.4728,32.4965,32.4413,32.4886,88842.0
2016-06-13 12:40:00,41.16,41.21,41.14,41.14,55409.0,32.4886,32.5281,32.4728,32.4728,55409.0
2016-06-13 12:50:00,41.15,41.21,41.14,41.18,47008.0,32.4807,32.5281,32.4728,32.5044,47008.0
2016-06-13 13:00:00,41.18,41.2,41.14,41.14,45815.0,32.5044,32.5202,32.4728,32.4728,45815.0
2016-06-13 13:10:00,41.14,41.16,41.12,41.12,49355.0,32.4728,32.4886,32.4571,32.4571,49355.0
2016-06-13 13:20:00,41.12,41.19,41.12,41.18,46480.0,32.4571,32.5123,32.4571,32.5044,46480.0
2016-06-13 13:30:00,41.18,41.19,41.09,41.13,110602.0,32.5044,32.5123,32.4334,32.465,110602.0
2016-06-13 13:40:00,41.12,41.18,41.11,41.14,63208.0,32.4571,32.5044,32.4492,32.4728,63208.0
2016-06-13 13:50:00,41.13,41.14,41.02,41.05,79217.0,32.465,32.4728,32.3781,32.4018,79217.0
2016-06-13 14:00:00,41.05,41.11,41.04,41.09,134507.0,32.4018,32.4492,32.3939,32.4334,134507.0
2016-06-13 14:10:00,41.1,41.16,41.09,41.11,74792.0,32.4413,32.4886,32.4334,32.4492,74792.0
2016-06-13 14:20:00,41.11,41.12,41.07,41.1,79821.0,32.4492,32.4571,32.4176,32.4413,79821.0
2016-06-13 14:30:00,41.1,41.17,41.09,41.16,79327.0,32.4413,32.4965,32.4334,32.4886,79327.0
2016-06-13 14:40:00,41.16,41.18,41.13,41.14,85556.0,32.4886,32.5044,32.465,32.4728,85556.0
2016-06-13 14:50:00,41.14,41.16,41.1,41.1,90262.0,32.4728,32.4886,32.4413,32.4413,90262.0
2016-06-13 15:00:00,41.1,41.13,41.04,41.04,99217.0,32.4413,32.465,32.3939,32.3939,99217.0
2016-06-13 15:10:00,41.04,41.08,41.02,41.08,119092.0,32.3939,32.4255,32.3781,32.4255,119092.0
2016-06-13 15:20:00,41.09,41.12,41.06,41.09,112146.0,32.4334,32.4571,32.4097,32.4334,112146.0
2016-06-13 15:30:00,41.09,41.13,41.03,41.05,150900.0,32.4334,32.465,32.386,32.4018,150900.0
2016-06-13 15:40:00,41.04,41.04,40.98,41.03,187768.0,32.3939,32.3939,32.3466,32.386,187768.0
2016-06-13 15:50:00,41.02,41.03,40.96,40.97,356789.0,32.3781,32.386,32.3308,32.3387,356789.0
2016-06-14 09:30:00,40.8,41.17,40.71,41.15,143445.0,32.2045,32.4965,32.1334,32.4807,143445.0
2016-06-14 09:40:00,41.16,41.17,41.07,41.13,148840.0,32.4886,32.4965,32.4176,32.465,148840.0
2016-06-14 09:50:00,41.13,41.14,41.0,41.1,167961.0,32.465,32.4728,32.3623,32.4413,167961.0
2016-06-14 10:00:00,41.11,41.12,40.9,40.9,118921.0,32.4492,32.4571,32.2834,32.2834,118921.0
2016-06-14 10:10:00,40.91,40.92,40.7,40.7,174338.0,32.2913,32.2992,32.1255,32.1255,174338.0
2016-06-14 10:20:00,40.7,40.72,40.64,40.7,176453.0,32.1255,32.1413,32.0782,32.1255,176453.0
2016-06-14 10:30:00,40.69,40.78,40.64,40.72,92202.0,32.1177,32.1887,32.0782,32.1413,92202.0
2016-06-14 10:40:00,40.72,40.74,40.59,40.62,150103.0,32.1413,32.1571,32.0387,32.0624,150103.0
2016-06-14 10:50:00,40.62,40.64,40.5,40.52,107552.0,32.0624,32.0782,31.9677,31.9835,107552.0
2016-06-14 11:00:00,40.53,40.53,40.44,40.47,260888.0,31.9914,31.9914,31.9203,31.944,260888.0
2016-06-14 11:10:00,40.48,40.5,40.35,40.42,238256.0,31.9519,31.9677,31.8493,31.9045,238256.0
2016-06-14 11:20:00,40.43,40.44,40.32,40.33,114832.0,31.9124,31.9203,31.8256,31.8335,114832.0
2016-06-14 11:30:00,40.33,40.47,40.32,40.41,133140.0,31.8335,31.944,31.8256,31.8966,133140.0
2016-06-14 11:40:00,40.41,40.44,40.33,40.34,75588.0,31.8966,31.9203,31.8335,31.8414,75588.0
2016-06-14 11:50:00,40.34,40.39,40.25,40.27,78523.0,31.8414,31.8809,31.7703,31.7861,78523.0
2016-06-14 12:00:00,40.27,40.32,40.25,40.31,50788.0,31.7861,31.8256,31.7703,31.8177,50788.0
2016-06-14 12:10:00,40.32,40.39,40.3,40.34,75182.0,31.8256,31.8809,31.8098,31.8414,75182.0
2016-06-14 12:20:00,40.35,40.51,40.34,40.48,82857.0,31.8493,31.9756,31.8414,31.9519,82857.0
2016-06-14 12:30:00,40.49,40.49,40.37,40.39,66410.0,31.9598,31.9598,31.8651,31.8809,66410.0
2016-06-14 12:40:00,40.4,40.41,40.31,40.4,75575.0,31.8887,31.8966,31.8177,31.8887,75575.0
2016-06-14 12:50:00,40.41,40.42,40.34,40.36,55742.0,31.8966,31.9045,31.8414,31.8572,55742.0
2016-06-14 13:00:00,40.36,40.4,40.34,40.34,53683.0,31.8572,31.8887,31.8414,31.8414,53683.0
2016-06-14 13:10:00,40.34,40.34,40.26,40.29,82959.0,31.8414,31.8414,31.7782,31.8019,82959.0
2016-06-14 13:20:00,40.29,40.34,40.28,40.28,65471.0,31.8019,31.8414,31.794,31.794,65471.0
2016-06-14 13:30:00,40.28,40.34,40.28,40.3,61484.0,31.794,31.8414,31.794,31.8098,61484.0
2016-06-14 13:40:00,40.29,40.32,40.27,40.28,77116.0,31.8019,31.8256,31.7861,31.794,77116.0
2016-06-14 13:50:00,40.28,40.29,40.25,40.26,84267.0,31.794,31.8019,31.7703,31.7782,84267.0
2016-06-14 14:00:00,40.27,40.27,40.25,40.27,95543.0,31.7861,31.7861,31.7703,31.7861,95543.0
2016-06-14 14:10:00,40.27,40.31,40.24,40.3,157530.0,31.7861,31.8177,31.7625,31.8098,157530.0
2016-06-14 14:20:00,40.3,40.31,40.24,40.27,121853.0,31.8098,31.8177,31.7625,31.7861,121853.0
2016-06-14 14:30:00,40.27,40.28,40.17,40.18,91903.0,31.7861,31.794,31.7072,31.7151,91903.0
2016-06-14 14:40:00,40.19,40.23,40.15,40.15,154593.0,31.723,31.7546,31.6914,31.6914,154593.0
2016-06-14 14:50:00,40.15,40.15,40.05,40.07,84667.0,31.6914,31.6914,31.6125,31.6283,84667.0
2016-06-14 15:00:00,40.07,40.13,40.01,40.1,192179.0,31.6283,31.6756,31.5809,31.6519,192179.0
2016-06-14 15:10:00,40.11,40.19,40.09,40.17,322764.0,31.6598,31.723,31.6441,31.7072,322764.0
2016-06-14 15:20:00,40.16,40.27,40.16,40.26,210397.0,31.6993,31.7861,31.6993,31.7782,210397.0
2016-06-14 15:30:00,40.26,40.29,40.17,40.19,224864.0,31.7782,31.8019,31.7072,31.723,224864.0
2016-06-14 15:40:00,40.19,40.23,40.12,40.13,367416.0,31.723,31.7546,31.6677,31.6756,367416.0
2016-06-14 15:50:00,40.13,40.16,40.13,40.15,590732.0,31.6756,31.6993,31.6756,31.6914,590732.0
2016-06-15 09:30:00,40.42,40.44,40.21,40.3,139250.0,31.9045,31.9203,31.7388,31.8098,139250.0
2016-06-15 09:40:00,40.31,40.39,40.29,40.39,138326.0,31.8177,31.8809,31.8019,31.8809,138326.0
2016-06-15 09:50:00,40.39,40.53,40.39,40.47,121260.0,31.8809,31.9914,31.8809,31.944,121260.0
2016-06-15 10:00:00,40.47,40.55,40.47,40.53,79947.0,31.944,32.0071,31.944,31.9914,79947.0
2016-06-15 10:10:00,40.54,40.58,40.52,40.55,135705.0,31.9993,32.0308,31.9835,32.0071,135705.0
2016-06-15 10:20:00,40.56,40.56,40.48,40.5,50239.0,32.015,32.015,31.9519,31.9677,50239.0
2016-06-15 10:30:00,40.51,40.62,40.51,40.57,101340.0,31.9756,32.0624,31.9756,32.0229,101340.0
2016-06-15 10:40:00,40.57,40.58,40.54,40.55,97492.0,32.0229,32.0308,31.9993,32.0071,97492.0
2016-06-15 10:50:00,40.55,40.63,40.55,40.61,73613.0,32.0071,32.0703,32.0071,32.0545,73613.0
2016-06-15 11:00:00,40.62,40.66,40.61,40.62,53388.0,32.0624,32.094,32.0545,32.0624,53388.0
2016-06-15 11:10:00,40.62,40.64,40.58,40.6,46380.0,32.0624,32.0782,32.0308,32.0466,46380.0
2016-06-15 11:20:00,40.6,40.6,40.48,40.48,30121.0,32.0466,32.0466,31.9519,31.9519,30121.0
2016-06-15 11:30:00,40.47,40.51,40.42,40.49,51821.0,31.944,31.9756,31.9045,31.9598,51821.0
2016-06-15 11:40:00,40.5,40.51,40.42,40.49,40780.0,31.9677,31.9756,31.9045,31.9598,40780.0
2016-06-15 11:50:00,40.49,40.59,40.49,40.56,51507.0,31.9598,32.0387,31.9598,32.015,51507.0
2016-06-15 12:00:00,40.56,40.59,40.52,40.53,40729.0,32.015,32.0387,31.9835,31.9914,40729.0
2016-06-15 12:10:00,40.52,40.53,40.5,40.52,24636.0,31.9835,31.9914,31.9677,31.9835,24636.0
2016-06-15 12:20:00,40.52,40.57,40.52,40.53,22664.0,31.9835,32.0229,31.9835,31.9914,22664.0
2016-06-15 12:30:00,40.52,40.54,40.5,40.54,25567.0,31.9835,31.9993,31.9677,31.9993,25567.0
2016-06-15 12:40:00,40.54,40.57,40.5,40.5,34225.0,31.9993,32.0229,31.9677,31.9677,34225.0
2016-06-15 12:50:00,40.49,40.5,40.46,40.49,27279.0,31.9598,31.9677,31.9361,31.9598,27279.0
2016-06-15 13:00:00,40.49,40.52,40.48,40.5,35615.0,31.9598,31.9835,31.9519,31.9677,35615.0
2016-06-15 13:10:00,40.5,40.54,40.48,40.53,45619.0,31.9677,31.9993,31.9519,31.9914,45619.0
2016-06-15 13:20:00,40.54,40.56,40.49,40.55,39702.0,31.9993,32.015,31.9598,32.0071,39702.0
2016-06-15 13:30:00,40.54,40.61,40.54,40.6,33468.0,31.9993,32.0545,31.9993,32.0466,33468.0
2016-06-15 13:40:00,40.61,40.62,40.58,40.61,61362.0,32.0545,32.0624,32.0308,32.0545,61362.0
2016-06-15 13:50:00,40.6,40.67,40.58,40.65,121442.0,32.0466,32.1019,32.0308,32.0861,121442.0
2016-06-15 14:00:00,40.65,40.69,40.32,40.32,221797.0,32.0861,32.1177,31.8256,31.8256,221797.0
2016-06-15 14:10:00,40.32,40.37,40.25,40.28,81684.0,31.8256,31.8651,31.7703,31.794,81684.0
2016-06-15 14:20:00,40.29,40.31,40.25,40.25,75129.0,31.8019,31.8177,31.7703,31.7703,75129.0
2016-06-15 14:30:00,40.26,40.35,40.22,40.33,122168.0,31.7782,31.8493,31.7467,31.8335,122168.0
2016-06-15 14:40:00,40.32,40.41,40.3,40.36,74395.0,31.8256,31.8966,31.8098,31.8572,74395.0
2016-06-15 14:50:00,40.37,40.46,40.36,40.45,104413.0,31.8651,31.9361,31.8572,31.9282,104413.0
2016-06-15 15:00:00,40.44,40.53,40.43,40.5,73876.0,31.9203,31.9914,31.9124,31.9677,73876.0
2016-06-15 15:10:00,40.5,40.51,40.44,40.48,56724.0,31.9677,31.9756,31.9203,31.9519,56724.0
2016-06-15 15:20:00,40.48,40.49,40.44,40.44,57202.0,31.9519,31.9598,31.9203,31.9203,57202.0
2016-06-15 15:30:00,40.45,40.47,40.33,40.34,142494.0,31.9282,31.944,31.8335,31.8414,142494.0
2016-06-15 15:40:00,40.34,40.37,40.28,40.31,439659.0,31.8414,31.8651,31.794,31.8177,439659.0
2016-06-15 15:50:00,40.31,40.31,40.21,40.26,427708.0,31.8177,31.8177,31.7388,31.7782,427708.0
2016-06-16 09:30:00,39.86,39.89,39.56,39.59,158449.0,31.4625,31.4862,31.2257,31.2494,158449.0
2016-06-16 09:40:00,39.58,39.68,39.48,39.65,197889.0,31.2415,31.3204,31.1626,31.2968,197889.0
2016-06-16 09:50:00,39.65,39.7,39.44,39.46,92648.0,31.2968,31.3362,31.131,31.1468,92648.0
2016-06-16 10:00:00,39.46,39.51,39.4,39.5,144245.0,31.1468,31.1862,31.0994,31.1784,144245.0
2016-06-16 10:10:00,39.51,39.6,39.5,39.56,82143.0,31.1862,31.2573,31.1784,31.2257,82143.0
2016-06-16 10:20:00,39.56,39.6,39.46,39.56,115966.0,31.2257,31.2573,31.1468,31.2257,115966.0
2016-06-16 10:30:00,39.56,39.57,39.42,39.43,59167.0,31.2257,31.2336,31.1152,31.1231,59167.0
2016-06-16 10:40:00,39.43,39.56,39.43,39.54,43659.0,31.1231,31.2257,31.1231,31.2099,43659.0
2016-06-16 10:50:00,39.54,39.55,39.48,39.55,55876.0,31.2099,31.2178,31.1626,31.2178,55876.0
2016-06-16 11:00:00,39.55,39.62,39.54,39.6,129910.0,31.2178,31.2731,31.2099,31.2573,129910.0
2016-06-16 11:10:00,39.6,39.63,39.56,39.59,53447.0,31.2573,31.281,31.2257,31.2494,53447.0
2016-06-16 11:20:00,39.59,39.79,39.59,39.78,55388.0,31.2494,31.4073,31.2494,31.3994,55388.0
2016-06-16 11:30:00,39.78,39.8,39.71,39.75,56433.0,31.3994,31.4152,31.3441,31.3757,56433.0
2016-06-16 11:40:00,39.75,39.78,39.73,39.75,172662.0,31.3757,31.3994,31.3599,31.3757,172662.0
2016-06-16 11:50:00,39.75,39.75,39.68,39.69,63241.0,31.3757,31.3757,31.3204,31.3283,63241.0
2016-06-16 12:00:00,39.69,39.75,39.67,39.75,74079.0,31.3283,31.3757,31.3125,31.3757,74079.0
2016-06-16 12:10:00,39.75,39.78,39.71,39.78,65542.0,31.3757,31.3994,31.3441,31.3994,65542.0
2016-06-16 12:20:00,39.78,39.84,39.72,39.8,70139.0,31.3994,31.4467,31.352,31.4152,70139.0
2016-06-16 12:30:00,39.79,39.85,39.75,39.85,48294.0,31.4073,31.4546,31.3757,31.4546,48294.0
2016-06-16 12:40:00,39.85,39.93,39.83,39.86,47498.0,31.4546,31.5178,31.4388,31.4625,47498.0
2016-06-16 12:50:00,39.87,39.88,39.82,39.87,44875.0,31.4704,31.4783,31.4309,31.4704,44875.0
2016-06-16 13:00:00,39.86,39.95,39.86,39.94,83347.0,31.4625,31.5336,31.4625,31.5257,83347.0
2016-06-16 13:10:00,39.95,39.98,39.91,39.96,43528.0,31.5336,31.5572,31.502,31.5414,43528.0
2016-06-16 13:20:00,39.95,39.98,39.9,39.93,52678.0,31.5336,31.5572,31.4941,31.5178,52678.0
2016-06-16 13:30:00,39.92,39.95,39.86,39.93,42992.0,31.5099,31.5336,31.4625,31.5178,42992.0
2016-06-16 13:40:00,39.93,39.93,39.82,39.85,51242.0,31.5178,31.5178,31.4309,31.4546,51242.0
2016-06-16 13:50:00,39.86,39.9,39.84,39.87,45082.0,31.4625,31.4941,31.4467,31.4704,45082.0
2016-06-16 14:00:00,39.87,39.98,39.85,39.98,53549.0,31.4704,31.5572,31.4546,31.5572,53549.0
2016-06-16 14:10:00,39.97,40.13,39.96,40.13,78189.0,31.5493,31.6756,31.5414,31.6756,78189.0
2016-06-16 14:20:00,40.12,40.13,39.99,40.03,45290.0,31.6677,31.6756,31.5651,31.5967,45290.0
2016-06-16 14:30:00,40.04,40.07,40.01,40.03,45508.0,31.6046,31.6283,31.5809,31.5967,45508.0
2016-06-16 14:40:00,40.03,40.07,40.02,40.07,54702.0,31.5967,31.6283,31.5888,31.6283,54702.0
2016-06-16 14:50:00,40.07,40.14,40.05,40.06,84703.0,31.6283,31.6835,31.6125,31.6204,84703.0
2016-06-16 15:00:00,40.05,40.09,40.02,40.05,114168.0,31.6125,31.6441,31.5888,31.6125,114168.0
2016-06-16 15:10:00,40.05,40.1,39.98,40.02,150971.0,31.6125,31.6519,31.5572,31.5888,150971.0
2016-06-16 15:20:00,40.03,40.17,40.01,40.14,89295.0,31.5967,31.7072,31.5809,31.6835,89295.0
2016-06-16 15:30:00,40.15,40.19,40.1,40.13,109294.0,31.6914,31.723,31.6519,31.6756,109294.0
2016-06-16 15:40:00,40.13,40.17,40.1,40.12,176707.0,31.6756,31.7072,31.6519,31.6677,176707.0
2016-06-16 15:50:00,40.13,40.17,40.1,40.17,341543.0,31.6756,31.7072,31.6519,31.7072,341543.0
2016-06-17 09:30:00,40.24,40.31,40.16,40.22,669122.0,31.7625,31.8177,31.6993,31.7467,669122.0
2016-06-17 09:40:00,40.22,40.35,40.19,40.28,98470.0,31.7467,31.8493,31.723,31.794,98470.0
2016-06-17 09:50:00,40.29,40.4,40.27,40.36,90205.0,31.8019,31.8887,31.7861,31.8572,90205.0
2016-06-17 10:00:00,40.35,40.35,40.26,40.29,123427.0,31.8493,31.8493,31.7782,31.8019,123427.0
2016-06-17 10:10:00,40.3,40.44,40.29,40.41,60862.0,31.8098,31.9203,31.8019,31.8966,60862.0
2016-06-17 10:20:00,40.42,40.42,40.25,40.26,64671.0,31.9045,31.9045,31.7703,31.7782,64671.0
2016-06-17 10:30:00,40.25,40.26,40.18,40.24,78878.0,31.7703,31.7782,31.7151,31.7625,78878.0
2016-06-17 10:40:00,40.25,40.34,40.23,40.34,54621.0,31.7703,31.8414,31.7546,31.8414,54621.0
2016-06-17 10:50:00,40.34,40.36,40.29,40.33,92738.0,31.8414,31.8572,31.8019,31.8335,92738.0
2016-06-17 11:00:00,40.33,40.34,40.24,40.24,96196.0,31.8335,31.8414,31.7625,31.7625,96196.0
2016-06-17 11:10:00,40.25,40.25,40.1,40.17,58338.0,31.7703,31.7703,31.6519,31.7072,58338.0
2016-06-17 11:20:00,40.17,40.2,40.1,40.11,97983.0,31.7072,31.7309,31.6519,31.6598,97983.0
2016-06-17 11:30:00,40.1,40.1,40.03,40.07,119484.0,31.6519,31.6519,31.5967,31.6283,119484.0
2016-06-17 11:40:00,40.08,40.13,40.08,40.09,69930.0,31.6362,31.6756,31.6362,31.6441,69930.0
2016-06-17 11:50:00,40.09,40.11,40.03,40.04,55026.0,31.6441,31.6598,31.5967,31.6046,55026.0
2016-06-17 12:00:00,40.05,40.08,40.04,40.08,59017.0,31.6125,31.6362,31.6046,31.6362,59017.0
2016-06-17 12:10:00,40.08,40.1,40.03,40.05,49655.0,31.6362,31.6519,31.5967,31.6125,49655.0
2016-06-17 12:20:00,40.05,40.05,40.0,40.03,33243.0,31.6125,31.6125,31.573,31.5967,33243.0
2016-06-17 12:30:00,40.03,40.03,39.97,39.97,22948.0,31.5967,31.5967,31.5493,31.5493,22948.0
2016-06-17 12:40:00,39.97,39.99,39.92,39.92,42007.0,31.5493,31.5651,31.5099,31.5099,42007.0
2016-06-17 12:50:00,39.94,39.96,39.9,39.95,124710.0,31.5257,31.5414,31.4941,31.5336,124710.0
2016-06-17 13:00:00,39.95,39.98,39.88,39.98,51909.0,31.5336,31.5572,31.4783,31.5572,51909.0
2016-06-17 13:10:00,39.97,39.98,39.95,39.95,39581.0,31.5493,31.5572,31.5336,31.5336,39581.0
2016-06-17 13:20:00,39.95,39.98,39.94,39.95,31926.0,31.5336,31.5572,31.5257,31.5336,31926.0
2016-06-17 13:30:00,39.95,40.0,39.94,39.99,81696.0,31.5336,31.573,31.5257,31.5651,81696.0
2016-06-17 13:40:00,40.0,40.01,39.96,39.99,42796.0,31.573,31.5809,31.5414,31.5651,42796.0
2016-06-17 13:50:00,39.99,40.02,39.95,39.99,92822.0,31.5651,31.5888,31.5336,31.5651,92822.0
2016-06-17 14:00:00,39.99,40.01,39.94,39.95,52168.0,31.5651,31.5809,31.5257,31.5336,52168.0
2016-06-17 14:10:00,39.96,40.01,39.96,39.97,48017.0,31.5414,31.5809,31.5414,31.5493,48017.0
2016-06-17 14:20:00,39.97,40.03,39.96,40.01,64491.0,31.5493,31.5967,31.5414,31.5809,64491.0
2016-06-17 14:30:00,40.01,40.15,40.0,40.15,106719.0,31.5809,31.6914,31.573,31.6914,106719.0
2016-06-17 14:40:00,40.14,40.19,40.11,40.18,78119.0,31.6835,31.723,31.6598,31.7151,78119.0
2016-06-17 14:50:00,40.18,40.19,40.11,40.13,58106.0,31.7151,31.723,31.6598,31.6756,58106.0
2016-06-17 15:00:00,40.13,40.15,40.1,40.11,60632.0,31.6756,31.6914,31.6519,31.6598,60632.0
2016-06-17 15:10:00,40.11,40.16,40.09,40.11,81015.0,31.6598,31.6993,31.6441,31.6598,81015.0
2016-06-17 15:20:00,40.11,40.15,40.1,40.13,64615.0,31.6598,31.6914,31.6519,31.6756,64615.0
2016-06-17 15:30:00,40.13,40.17,40.1,40.12,118114.0,31.6756,31.7072,31.6519,31.6677,118114.0
2016-06-17 15:40:00,40.12,40.13,40.05,40.05,222066.0,31.6677,31.6756,31.6125,31.6125,222066.0
2016-06-17 15:50:00,40.06,40.07,40.03,40.06,445948.0,31.6204,31.6283,31.5967,31.6204,445948.0
2016-06-20 09:30:00,40.72,41.08,40.72,40.91,294218.0,32.1413,32.4255,32.1413,32.2913,294218.0
2016-06-20 09:40:00,40.91,41.1,40.9,41.0,188569.0,32.2913,32.4413,32.2834,32.3623,188569.0
2016-06-20 09:50:00,41.0,41.05,40.9,40.91,116967.0,32.3623,32.4018,32.2834,32.2913,116967.0
2016-06-20 10:00:00,40.91,41.11,40.91,41.05,91373.0,32.2913,32.4492,32.2913,32.4018,91373.0
2016-06-20 10:10:00,41.06,41.1,40.99,41.03,82625.0,32.4097,32.4413,32.3544,32.386,82625.0
2016-06-20 10:20:00,41.04,41.05,40.96,41.0,54063.0,32.3939,32.4018,32.3308,32.3623,54063.0
2016-06-20 10:30:00,41.0,41.0,40.84,40.85,145287.0,32.3623,32.3623,32.236,32.2439,145287.0
2016-06-20 10:40:00,40.84,40.93,40.84,40.89,146202.0,32.236,32.3071,32.236,32.2755,146202.0
2016-06-20 10:50:00,40.89,40.93,40.86,40.89,66099.0,32.2755,32.3071,32.2518,32.2755,66099.0
2016-06-20 11:00:00,40.88,40.93,40.87,40.89,116721.0,32.2676,32.3071,32.2597,32.2755,116721.0
2016-06-20 11:10:00,40.89,40.9,40.72,40.74,76006.0,32.2755,32.2834,32.1413,32.1571,76006.0
2016-06-20 11:20:00,40.75,40.77,40.62,40.64,103495.0,32.165,32.1808,32.0624,32.0782,103495.0
2016-06-20 11:30:00,40.64,40.68,40.61,40.65,61498.0,32.0782,32.1098,32.0545,32.0861,61498.0
2016-06-20 11:40:00,40.65,40.68,40.55,40.56,60346.0,32.0861,32.1098,32.0071,32.015,60346.0
2016-06-20 11:50:00,40.57,40.58,40.5,40.56,88007.0,32.0229,32.0308,31.9677,32.015,88007.0
2016-06-20 12:00:00,40.57,40.66,40.55,40.65,104886.0,32.0229,32.094,32.0071,32.0861,104886.0
2016-06-20 12:10:00,40.66,40.67,40.61,40.63,39927.0,32.094,32.1019,32.0545,32.0703,39927.0
2016-06-20 12:20:00,40.63,40.68,40.62,40.65,34027.0,32.0703,32.1098,32.0624,32.0861,34027.0
2016-06-20 12:30:00,40.65,40.69,40.65,40.67,48347.0,32.0861,32.1177,32.0861,32.1019,48347.0
2016-06-20 12:40:00,40.67,40.68,40.6,40.63,37551.0,32.1019,32.1098,32.0466,32.0703,37551.0
2016-06-20 12:50:00,40.62,40.66,40.6,40.61,43556.0,32.0624,32.094,32.0466,32.0545,43556.0
2016-06-20 13:00:00,40.6,40.64,40.59,40.61,38972.0,32.0466,32.0782,32.0387,32.0545,38972.0
2016-06-20 13:10:00,40.61,40.62,40.54,40.61,58539.0,32.0545,32.0624,31.9993,32.0545,58539.0
2016-06-20 13:20:00,40.6,40.62,40.5,40.52,45582.0,32.0466,32.0624,31.9677,31.9835,45582.0
2016-06-20 13:30:00,40.52,40.55,40.5,40.54,67449.0,31.9835,32.0071,31.9677,31.9993,67449.0
2016-06-20 13:40:00,40.54,40.61,40.53,40.6,53377.0,31.9993,32.0545,31.9914,32.0466,53377.0
2016-06-20 13:50:00,40.59,40.65,40.59,40.63,59942.0,32.0387,32.0861,32.0387,32.0703,59942.0
2016-06-20 14:00:00,40.62,40.64,40.55,40.56,98283.0,32.0624,32.0782,32.0071,32.015,98283.0
2016-06-20 14:10:00,40.56,40.6,40.53,40.55,53012.0,32.015,32.0466,31.9914,32.0071,53012.0
2016-06-20 14:20:00,40.54,40.57,40.5,40.53,58149.0,31.9993,32.0229,31.9677,31.9914,58149.0
2016-06-20 14:30:00,40.53,40.56,40.5,40.52,77616.0,31.9914,32.015,31.9677,31.9835,77616.0
2016-06-20 14:40:00,40.52,40.57,40.51,40.57,44314.0,31.9835,32.0229,31.9756,32.0229,44314.0
2016-06-20 14:50:00,40.56,40.64,40.56,40.62,40663.0,32.015,32.0782,32.015,32.0624,40663.0
2016-06-20 15:00:00,40.62,40.65,40.58,40.6,50762.0,32.0624,32.0861,32.0308,32.0466,50762.0
2016-06-20 15:10:00,40.61,40.61,40.55,40.56,43930.0,32.0545,32.0545,32.0071,32.015,43930.0
2016-06-20 15:20:00,40.56,40.59,40.5,40.51,50264.0,32.015,32.0387,31.9677,31.9756,50264.0
2016-06-20 15:30:00,40.51,40.54,40.48,40.48,81537.0,31.9756,31.9993,31.9519,31.9519,81537.0
2016-06-20 15:40:00,40.48,40.51,40.4,40.41,144352.0,31.9519,31.9756,31.8887,31.8966,144352.0
2016-06-20 15:50:00,40.41,40.43,40.36,40.43,312694.0,31.8966,31.9124,31.8572,31.9124,312694.0
2016-06-21 09:30:00,40.69,40.69,40.41,40.47,152944.0,32.1177,32.1177,31.8966,31.944,152944.0
2016-06-21 09:40:00,40.46,40.52,40.39,40.41,552160.0,31.9361,31.9835,31.8809,31.8966,552160.0
2016-06-21 09:50:00,40.41,40.52,40.4,40.49,102762.0,31.8966,31.9835,31.8887,31.9598,102762.0
2016-06-21 10:00:00,40.5,40.52,40.34,40.41,164446.0,31.9677,31.9835,31.8414,31.8966,164446.0
2016-06-21 10:10:00,40.4,40.53,40.4,40.48,113114.0,31.8887,31.9914,31.8887,31.9519,113114.0
2016-06-21 10:20:00,40.48,40.48,40.32,40.44,89390.0,31.9519,31.9519,31.8256,31.9203,89390.0
2016-06-21 10:30:00,40.45,40.49,40.37,40.4,87374.0,31.9282,31.9598,31.8651,31.8887,87374.0
2016-06-21 10:40:00,40.39,40.51,40.38,40.49,83528.0,31.8809,31.9756,31.873,31.9598,83528.0
2016-06-21 10:50:00,40.49,40.62,40.47,40.52,63206.0,31.9598,32.0624,31.944,31.9835,63206.0
2016-06-21 11:00:00,40.52,40.61,40.5,40.54,61500.0,31.9835,32.0545,31.9677,31.9993,61500.0
2016-06-21 11:10:00,40.55,40.62,40.5,40.61,41618.0,32.0071,32.0624,31.9677,32.0545,41618.0
2016-06-21 11:20:00,40.6,40.64,40.56,40.59,64152.0,32.0466,32.0782,32.015,32.0387,64152.0
2016-06-21 11:30:00,40.59,40.59,40.45,40.47,55416.0,32.0387,32.0387,31.9282,31.944,55416.0
2016-06-21 11:40:00,40.48,40.49,40.42,40.43,38798.0,31.9519,31.9598,31.9045,31.9124,38798.0
2016-06-21 11:50:00,40.43,40.47,40.38,40.44,49902.0,31.9124,31.944,31.873,31.9203,49902.0
2016-06-21 12:00:00,40.44,40.47,40.39,40.41,132014.0,31.9203,31.944,31.8809,31.8966,132014.0
2016-06-21 12:10:00,40.41,40.44,40.36,40.44,48388.0,31.8966,31.9203,31.8572,31.9203,48388.0
2016-06-21 12:20:00,40.44,40.51,40.43,40.5,79992.0,31.9203,31.9756,31.9124,31.9677,79992.0
2016-06-21 12:30:00,40.51,40.52,40.47,40.47,23460.0,31.9756,31.9835,31.944,31.944,23460.0
2016-06-21 12:40:00,40.47,40.47,40.42,40.43,21869.0,31.944,31.944,31.9045,31.9124,21869.0
2016-06-21 12:50:00,40.43,40.45,40.4,40.41,19798.0,31.9124,31.9282,31.8887,31.8966,19798.0
2016-06-21 13:00:00,40.41,40.46,40.4,40.46,30123.0,31.8966,31.9361,31.8887,31.9361,30123.0
2016-06-21 13:10:00,40.45,40.45,40.41,40.44,30882.0,31.9282,31.9282,31.8966,31.9203,30882.0
2016-06-21 13:20:00,40.44,40.44,40.39,40.4,25712.0,31.9203,31.9203,31.8809,31.8887,25712.0
2016-06-21 13:30:00,40.4,40.42,40.36,40.39,34981.0,31.8887,31.9045,31.8572,31.8809,34981.0
2016-06-21 13:40:00,40.38,40.41,40.35,40.35,34303.0,31.873,31.8966,31.8493,31.8493,34303.0
2016-06-21 13:50:00,40.35,40.42,40.35,40.41,21852.0,31.8493,31.9045,31.8493,31.8966,21852.0
2016-06-21 14:00:00,40.4,40.44,40.36,40.42,29775.0,31.8887,31.9203,31.8572,31.9045,29775.0
2016-06-21 14:10:00,40.43,40.47,40.42,40.47,38943.0,31.9124,31.944,31.9045,31.944,38943.0
2016-06-21 14:20:00,40.47,40.51,40.46,40.51,34303.0,31.944,31.9756,31.9361,31.9756,34303.0
2016-06-21 14:30:00,40.51,40.59,40.48,40.57,36771.0,31.9756,32.0387,31.9519,32.0229,36771.0
2016-06-21 14:40:00,40.57,40.59,40.55,40.58,37632.0,32.0229,32.0387,32.0071,32.0308,37632.0
2016-06-21 14:50:00,40.57,40.58,40.53,40.53,29779.0,32.0229,32.0308,31.9914,31.9914,29779.0
2016-06-21 15:00:00,40.54,40.55,40.45,40.48,89935.0,31.9993,32.0071,31.9282,31.9519,89935.0
2016-06-21 15:10:00,40.48,40.52,40.45,40.51,87927.0,31.9519,31.9835,31.9282,31.9756,87927.0
2016-06-21 15:20:00,40.51,40.55,40.48,40.54,49545.0,31.9756,32.0071,31.9519,31.9993,49545.0
2016-06-21 15:30:00,40.53,40.54,40.46,40.47,80821.0,31.9914,31.9993,31.9361,31.944,80821.0
2016-06-21 15:40:00,40.46,40.48,40.42,40.44,99994.0,31.9361,31.9519,31.9045,31.9203,99994.0
2016-06-21 15:50:00,40.44,40.47,40.42,40.43,212821.0,31.9203,31.944,31.9045,31.9124,212821.0
2016-06-22 09:30:00,40.49,40.7,40.42,40.64,237211.0,31.9598,32.1255,31.9045,32.0782,237211.0
2016-06-22 09:40:00,40.63,40.72,40.62,40.71,130175.0,32.0703,32.1413,32.0624,32.1334,130175.0
2016-06-22 09:50:00,40.72,40.73,40.65,40.66,195127.0,32.1413,32.1492,32.0861,32.094,195127.0
2016-06-22 10:00:00,40.66,40.75,40.63,40.74,101789.0,32.094,32.165,32.0703,32.1571,101789.0
2016-06-22 10:10:00,40.74,40.78,40.69,40.74,100684.0,32.1571,32.1887,32.1177,32.1571,100684.0
2016-06-22 10:20:00,40.74,40.76,40.7,40.75,50127.0,32.1571,32.1729,32.1255,32.165,50127.0
2016-06-22 10:30:00,40.73,40.81,40.69,40.77,76385.0,32.1492,32.2124,32.1177,32.1808,76385.0
2016-06-22 10:40:00,40.76,40.79,40.71,40.76,89578.0,32.1729,32.1966,32.1334,32.1729,89578.0
2016-06-22 10:50:00,40.77,40.83,40.76,40.79,61281.0,32.1808,32.2282,32.1729,32.1966,61281.0
2016-06-22 11:00:00,40.79,40.81,40.74,40.76,64069.0,32.1966,32.2124,32.1571,32.1729,64069.0
2016-06-22 11:10:00,40.76,40.79,40.75,40.76,42330.0,32.1729,32.1966,32.165,32.1729,42330.0
2016-06-22 11:20:00,40.77,40.79,40.74,40.77,65983.0,32.1808,32.1966,32.1571,32.1808,65983.0
2016-06-22 11:30:00,40.77,40.77,40.65,40.69,138085.0,32.1808,32.1808,32.0861,32.1177,138085.0
2016-06-22 11:40:00,40.68,40.73,40.64,40.7,96605.0,32.1098,32.1492,32.0782,32.1255,96605.0
2016-06-22 11:50:00,40.7,40.76,40.69,40.76,53130.0,32.1255,32.1729,32.1177,32.1729,53130.0
2016-06-22 12:00:00,40.76,40.77,40.69,40.7,34919.0,32.1729,32.1808,32.1177,32.1255,34919.0
2016-06-22 12:10:00,40.7,40.74,40.69,40.69,55811.0,32.1255,32.1571,32.1177,32.1177,55811.0
2016-06-22 12:20:00,40.69,40.69,40.6,40.62,119794.0,32.1177,32.1177,32.0466,32.0624,119794.0
2016-06-22 12:30:00,40.63,40.65,40.61,40.63,29198.0,32.0703,32.0861,32.0545,32.0703,29198.0
2016-06-22 12:40:00,40.64,40.65,40.59,40.6,89835.0,32.0782,32.0861,32.0387,32.0466,89835.0
2016-06-22 12:50:00,40.6,40.63,40.59,40.62,107446.0,32.0466,32.0703,32.0387,32.0624,107446.0
2016-06-22 13:00:00,40.62,40.62,40.51,40.51,114767.0,32.0624,32.0624,31.9756,31.9756,114767.0
2016-06-22 13:10:00,40.49,40.54,40.48,40.52,64091.0,31.9598,31.9993,31.9519,31.9835,64091.0
2016-06-22 13:20:00,40.52,40.56,40.5,40.55,66784.0,31.9835,32.015,31.9677,32.0071,66784.0
2016-06-22 13:30:00,40.55,40.61,40.54,40.6,57265.0,32.0071,32.0545,31.9993,32.0466,57265.0
2016-06-22 13:40:00,40.61,40.62,40.58,40.62,43419.0,32.0545,32.0624,32.0308,32.0624,43419.0
2016-06-22 13:50:00,40.61,40.64,40.6,40.63,33675.0,32.0545,32.0782,32.0466,32.0703,33675.0
2016-06-22 14:00:00,40.62,40.64,40.59,40.59,34403.0,32.0624,32.0782,32.0387,32.0387,34403.0
2016-06-22 14:10:00,40.6,40.64,40.57,40.57,34065.0,32.0466,32.0782,32.0229,32.0229,34065.0
2016-06-22 14:20:00,40.57,40.6,40.54,40.59,54632.0,32.0229,32.0466,31.9993,32.0387,54632.0
2016-06-22 14:30:00,40.59,40.59,40.52,40.55,79825.0,32.0387,32.0387,31.9835,32.0071,79825.0
2016-06-22 14:40:00,40.56,40.57,40.55,40.57,88519.0,32.015,32.0229,32.0071,32.0229,88519.0
2016-06-22 14:50:00,40.57,40.6,40.56,40.6,46707.0,32.0229,32.0466,32.015,32.0466,46707.0
2016-06-22 15:00:00,40.6,40.64,40.55,40.56,111119.0,32.0466,32.0782,32.0071,32.015,111119.0
2016-06-22 15:10:00,40.57,40.59,40.55,40.56,47991.0,32.0229,32.0387,32.0071,32.015,47991.0
2016-06-22 15:20:00,40.55,40.57,40.53,40.54,354740.0,32.0071,32.0229,31.9914,31.9993,354740.0
2016-06-22 15:30:00,40.54,40.59,40.53,40.58,120110.0,31.9993,32.0387,31.9914,32.0308,120110.0
2016-06-22 15:40:00,40.59,40.61,40.58,40.6,126375.0,32.0387,32.0545,32.0308,32.0466,126375.0
2016-06-22 15:50:00,40.6,40.63,40.59,40.6,792586.0,32.0466,32.0703,32.0387,32.0466,792586.0
2016-06-23 09:30:00,41.13,41.41,41.1,41.4,298497.0,32.465,32.686,32.4413,32.6781,298497.0
2016-06-23 09:40:00,41.4,41.42,41.3,41.32,152054.0,32.6781,32.6939,32.5991,32.6149,152054.0
2016-06-23 09:50:00,41.31,41.34,41.23,41.3,130795.0,32.607,32.6307,32.5439,32.5991,130795.0
2016-06-23 10:00:00,41.3,41.39,41.26,41.33,127163.0,32.5991,32.6702,32.5676,32.6228,127163.0
2016-06-23 10:10:00,41.33,41.38,41.29,41.3,70795.0,32.6228,32.6623,32.5912,32.5991,70795.0
2016-06-23 10:20:00,41.31,41.4,41.3,41.31,63741.0,32.607,32.6781,32.5991,32.607,63741.0
2016-06-23 10:30:00,41.31,41.34,41.26,41.3,125296.0,32.607,32.6307,32.5676,32.5991,125296.0
2016-06-23 10:40:00,41.3,41.33,41.28,41.31,77734.0,32.5991,32.6228,32.5834,32.607,77734.0
2016-06-23 10:50:00,41.32,41.33,41.29,41.31,124042.0,32.6149,32.6228,32.5912,32.607,124042.0
2016-06-23 11:00:00,41.3,41.32,41.27,41.28,89573.0,32.5991,32.6149,32.5755,32.5834,89573.0
2016-06-23 11:10:00,41.27,41.35,41.24,41.32,83958.0,32.5755,32.6386,32.5518,32.6149,83958.0
2016-06-23 11:20:00,41.32,41.35,41.29,41.34,108001.0,32.6149,32.6386,32.5912,32.6307,108001.0
2016-06-23 11:30:00,41.34,41.4,41.34,41.4,85967.0,32.6307,32.6781,32.6307,32.6781,85967.0
2016-06-23 11:40:00,41.4,41.4,41.35,41.39,60530.0,32.6781,32.6781,32.6386,32.6702,60530.0
2016-06-23 11:50:00,41.39,41.47,41.39,41.44,66853.0,32.6702,32.7333,32.6702,32.7096,66853.0
2016-06-23 12:00:00,41.45,41.45,41.34,41.36,222756.0,32.7175,32.7175,32.6307,32.6465,222756.0
2016-06-23 12:10:00,41.35,41.4,41.35,41.37,186793.0,32.6386,32.6781,32.6386,32.6544,186793.0
2016-06-23 12:20:00,41.37,41.38,41.33,41.35,105036.0,32.6544,32.6623,32.6228,32.6386,105036.0
2016-06-23 12:30:00,41.35,41.37,41.34,41.34,56216.0,32.6386,32.6544,32.6307,32.6307,56216.0
2016-06-23 12:40:00,41.34,41.35,41.29,41.33,37509.0,32.6307,32.6386,32.5912,32.6228,37509.0
2016-06-23 12:50:00,41.33,41.35,41.31,41.35,35076.0,32.6228,32.6386,32.607,32.6386,35076.0
2016-06-23 13:00:00,41.34,41.4,41.32,41.4,119328.0,32.6307,32.6781,32.6149,32.6781,119328.0
2016-06-23 13:10:00,41.39,41.44,41.38,41.43,69535.0,32.6702,32.7096,32.6623,32.7018,69535.0
2016-06-23 13:20:00,41.42,41.45,41.42,41.43,31348.0,32.6939,32.7175,32.6939,32.7018,31348.0
2016-06-23 13:30:00,41.43,41.46,41.34,41.34,113964.0,32.7018,32.7254,32.6307,32.6307,113964.0
2016-06-23 13:40:00,41.35,41.36,41.32,41.32,50700.0,32.6386,32.6465,32.6149,32.6149,50700.0
2016-06-23 13:50:00,41.32,41.36,41.31,41.35,43362.0,32.6149,32.6465,32.607,32.6386,43362.0
2016-06-23 14:00:00,41.36,41.36,41.31,41.35,55675.0,32.6465,32.6465,32.607,32.6386,55675.0
2016-06-23 14:10:00,41.36,41.36,41.31,41.31,48004.0,32.6465,32.6465,32.607,32.607,48004.0
2016-06-23 14:20:00,41.31,41.34,41.28,41.34,46212.0,32.607,32.6307,32.5834,32.6307,46212.0
2016-06-23 14:30:00,41.33,41.36,41.29,41.33,49286.0,32.6228,32.6465,32.5912,32.6228,49286.0
2016-06-23 14:40:00,41.34,41.36,41.32,41.34,58094.0,32.6307,32.6465,32.6149,32.6307,58094.0
2016-06-23 14:50:00,41.34,41.36,41.33,41.35,66688.0,32.6307,32.6465,32.6228,32.6386,66688.0
2016-06-23 15:00:00,41.34,41.36,41.31,41.32,57677.0,32.6307,32.6465,32.607,32.6149,57677.0
2016-06-23 15:10:00,41.32,41.36,41.32,41.33,41442.0,32.6149,32.6465,32.6149,32.6228,41442.0
2016-06-23 15:20:00,41.33,41.34,41.3,41.32,73494.0,32.6228,32.6307,32.5991,32.6149,73494.0
2016-06-23 15:30:00,41.32,41.37,41.31,41.36,82461.0,32.6149,32.6544,32.607,32.6465,82461.0
2016-06-23 15:40:00,41.36,41.41,41.35,41.41,183030.0,32.6465,32.686,32.6386,32.686,183030.0
2016-06-23 15:50:00,41.41,41.54,41.4,41.54,352555.0,32.686,32.7886,32.6781,32.7886,352555.0
2016-06-24 09:30:00,39.38,39.49,39.02,39.49,338660.0,31.0836,31.1705,30.7995,31.1705,338660.0
2016-06-24 09:40:00,39.49,39.6,39.23,39.33,275944.0,31.1705,31.2573,30.9652,31.0442,275944.0
2016-06-24 09:50:00,39.34,39.52,39.25,39.47,229372.0,31.0521,31.1941,30.981,31.1547,229372.0
2016-06-24 10:00:00,39.46,39.47,39.31,39.45,275131.0,31.1468,31.1547,31.0284,31.1389,275131.0
2016-06-24 10:10:00,39.46,39.54,39.3,39.3,435575.0,31.1468,31.2099,31.0205,31.0205,435575.0
2016-06-24 10:20:00,39.3,39.32,39.15,39.21,231015.0,31.0205,31.0363,30.9021,30.9494,231015.0
2016-06-24 10:30:00,39.21,39.26,39.13,39.22,266609.0,30.9494,30.9889,30.8863,30.9573,266609.0
2016-06-24 10:40:00,39.22,39.22,39.06,39.06,303049.0,30.9573,30.9573,30.8311,30.8311,303049.0
2016-06-24 10:50:00,39.06,39.07,38.89,38.9,242335.0,30.8311,30.8389,30.6969,30.7048,242335.0
2016-06-24 11:00:00,38.9,38.93,38.69,38.87,314841.0,30.7048,30.7284,30.539,30.6811,314841.0
2016-06-24 11:10:00,38.87,38.88,38.8,38.83,259792.0,30.6811,30.689,30.6258,30.6495,259792.0
2016-06-24 11:20:00,38.82,38.82,38.64,38.72,207571.0,30.6416,30.6416,30.4995,30.5627,207571.0
2016-06-24 11:30:00,38.71,38.82,38.71,38.81,150190.0,30.5548,30.6416,30.5548,30.6337,150190.0
2016-06-24 11:40:00,38.81,38.82,38.7,38.72,196273.0,30.6337,30.6416,30.5469,30.5627,196273.0
2016-06-24 11:50:00,38.73,38.75,38.64,38.73,133968.0,30.5706,30.5864,30.4995,30.5706,133968.0
2016-06-24 12:00:00,38.73,38.78,38.68,38.69,155939.0,30.5706,30.61,30.5311,30.539,155939.0
2016-06-24 12:10:00,38.7,38.7,38.54,38.57,109176.0,30.5469,30.5469,30.4206,30.4443,109176.0
2016-06-24 12:20:00,38.57,38.62,38.55,38.6,102689.0,30.4443,30.4837,30.4285,30.468,102689.0
2016-06-24 12:30:00,38.59,38.61,38.52,38.55,90400.0,30.4601,30.4759,30.4048,30.4285,90400.0
2016-06-24 12:40:00,38.55,38.55,38.41,38.46,118519.0,30.4285,30.4285,30.318,30.3575,118519.0
2016-06-24 12:50:00,38.47,38.48,38.4,38.44,96016.0,30.3653,30.3732,30.3101,30.3417,96016.0
2016-06-24 13:00:00,38.44,38.49,38.33,38.34,128953.0,30.3417,30.3811,30.2548,30.2627,128953.0
2016-06-24 13:10:00,38.34,38.45,38.33,38.38,130495.0,30.2627,30.3496,30.2548,30.2943,130495.0
2016-06-24 13:20:00,38.39,38.48,38.38,38.47,159567.0,30.3022,30.3732,30.2943,30.3653,159567.0
2016-06-24 13:30:00,38.47,38.58,38.46,38.53,113571.0,30.3653,30.4522,30.3575,30.4127,113571.0
2016-06-24 13:40:00,38.53,38.54,38.38,38.4,89853.0,30.4127,30.4206,30.2943,30.3101,89853.0
2016-06-24 13:50:00,38.4,38.47,38.37,38.45,129770.0,30.3101,30.3653,30.2864,30.3496,129770.0
2016-06-24 14:00:00,38.44,38.47,38.41,38.43,90152.0,30.3417,30.3653,30.318,30.3338,90152.0
2016-06-24 14:10:00,38.43,38.44,38.31,38.32,102394.0,30.3338,30.3417,30.2391,30.2469,102394.0
2016-06-24 14:20:00,38.32,38.34,38.27,38.3,145331.0,30.2469,30.2627,30.2075,30.2312,145331.0
2016-06-24 14:30:00,38.3,38.31,38.17,38.2,148201.0,30.2312,30.2391,30.1286,30.1522,148201.0
2016-06-24 14:40:00,38.2,38.27,38.17,38.22,146513.0,30.1522,30.2075,30.1286,30.168,146513.0
2016-06-24 14:50:00,38.22,38.28,38.16,38.2,112876.0,30.168,30.2154,30.1207,30.1522,112876.0
2016-06-24 15:00:00,38.21,38.24,38.15,38.16,130908.0,30.1601,30.1838,30.1128,30.1207,130908.0
2016-06-24 15:10:00,38.16,38.17,37.97,37.98,199172.0,30.1207,30.1286,29.9707,29.9786,199172.0
2016-06-24 15:20:00,37.98,38.05,37.97,38.03,194398.0,29.9786,30.0338,29.9707,30.018,194398.0
2016-06-24 15:30:00,38.02,38.14,37.96,38.01,268464.0,30.0102,30.1049,29.9628,30.0023,268464.0
2016-06-24 15:40:00,38.01,38.17,37.98,38.15,403495.0,30.0023,30.1286,29.9786,30.1128,403495.0
2016-06-24 15:50:00,38.14,38.24,37.97,37.97,879972.0,30.1049,30.1838,29.9707,29.9707,879972.0
2016-06-27 09:30:00,37.29,37.29,36.49,36.61,468741.0,29.4339,29.4339,28.8025,28.8972,468741.0
2016-06-27 09:40:00,36.61,36.69,36.38,36.43,353922.0,28.8972,28.9603,28.7157,28.7551,353922.0
2016-06-27 09:50:00,36.43,36.6,36.36,36.37,279694.0,28.7551,28.8893,28.6999,28.7078,279694.0
2016-06-27 10:00:00,36.37,36.62,36.24,36.26,402170.0,28.7078,28.9051,28.6052,28.6209,402170.0
2016-06-27 10:10:00,36.26,36.28,36.14,36.22,356409.0,28.6209,28.6367,28.5262,28.5894,356409.0
2016-06-27 10:20:00,36.22,36.26,36.03,36.08,345895.0,28.5894,28.6209,28.4394,28.4789,345895.0
2016-06-27 10:30:00,36.09,36.17,36.01,36.08,350062.0,28.4868,28.5499,28.4236,28.4789,350062.0
2016-06-27 10:40:00,36.09,36.18,35.95,35.99,176225.0,28.4868,28.5578,28.3762,28.4078,176225.0
2016-06-27 10:50:00,35.99,35.99,35.79,35.84,173120.0,28.4078,28.4078,28.25,28.2894,173120.0
2016-06-27 11:00:00,35.84,35.97,35.81,35.93,282296.0,28.2894,28.392,28.2657,28.3605,282296.0
2016-06-27 11:10:00,35.92,36.0,35.89,35.97,285004.0,28.3526,28.4157,28.3289,28.392,285004.0
2016-06-27 11:20:00,35.96,36.02,35.81,36.01,231766.0,28.3841,28.4315,28.2657,28.4236,231766.0
2016-06-27 11:30:00,36.0,36.15,35.99,36.11,257519.0,28.4157,28.5341,28.4078,28.5025,257519.0
2016-06-27 11:40:00,36.11,36.17,36.08,36.13,140885.0,28.5025,28.5499,28.4789,28.5183,140885.0
2016-06-27 11:50:00,36.12,36.14,36.03,36.07,200906.0,28.5104,28.5262,28.4394,28.471,200906.0
2016-06-27 12:00:00,36.06,36.17,36.03,36.1,143840.0,28.4631,28.5499,28.4394,28.4946,143840.0
2016-06-27 12:10:00,36.1,36.17,36.05,36.15,153254.0,28.4946,28.5499,28.4552,28.5341,153254.0
2016-06-27 12:20:00,36.15,36.21,36.13,36.19,120104.0,28.5341,28.5815,28.5183,28.5657,120104.0
2016-06-27 12:30:00,36.19,36.2,36.12,36.15,109503.0,28.5657,28.5736,28.5104,28.5341,109503.0
2016-06-27 12:40:00,36.15,36.2,36.1,36.18,123061.0,28.5341,28.5736,28.4946,28.5578,123061.0
2016-06-27 12:50:00,36.17,36.21,36.09,36.16,160254.0,28.5499,28.5815,28.4868,28.542,160254.0
2016-06-27 13:00:00,36.16,36.21,36.1,36.11,82430.0,28.542,28.5815,28.4946,28.5025,82430.0
2016-06-27 13:10:00,36.11,36.2,36.09,36.17,76405.0,28.5025,28.5736,28.4868,28.5499,76405.0
2016-06-27 13:20:00,36.16,36.28,36.16,36.23,114409.0,28.542,28.6367,28.542,28.5973,114409.0
2016-06-27 13:30:00,36.23,36.26,36.17,36.19,120940.0,28.5973,28.6209,28.5499,28.5657,120940.0
2016-06-27 13:40:00,36.19,36.19,36.12,36.14,272919.0,28.5657,28.5657,28.5104,28.5262,272919.0
2016-06-27 13:50:00,36.14,36.18,36.1,36.16,178477.0,28.5262,28.5578,28.4946,28.542,178477.0
2016-06-27 14:00:00,36.16,36.2,36.14,36.18,201022.0,28.542,28.5736,28.5262,28.5578,201022.0
2016-06-27 14:10:00,36.17,36.17,35.95,36.0,256796.0,28.5499,28.5499,28.3762,28.4157,256796.0
2016-06-27 14:20:00,36.01,36.09,35.98,36.08,178817.0,28.4236,28.4868,28.3999,28.4789,178817.0
2016-06-27 14:30:00,36.08,36.09,36.0,36.05,166428.0,28.4789,28.4868,28.4157,28.4552,166428.0
2016-06-27 14:40:00,36.05,36.07,35.96,35.98,196649.0,28.4552,28.471,28.3841,28.3999,196649.0
2016-06-27 14:50:00,35.98,35.98,35.86,35.89,97692.0,28.3999,28.3999,28.3052,28.3289,97692.0
2016-06-27 15:00:00,35.89,35.94,35.87,35.89,146436.0,28.3289,28.3684,28.3131,28.3289,146436.0
2016-06-27 15:10:00,35.89,35.96,35.83,35.84,213727.0,28.3289,28.3841,28.2815,28.2894,213727.0
2016-06-27 15:20:00,35.84,35.86,35.72,35.77,213373.0,28.2894,28.3052,28.1947,28.2342,213373.0
2016-06-27 15:30:00,35.76,35.89,35.75,35.88,317054.0,28.2263,28.3289,28.2184,28.321,317054.0
2016-06-27 15:40:00,35.88,35.96,35.82,35.94,443662.0,28.321,28.3841,28.2736,28.3684,443662.0
2016-06-27 15:50:00,35.93,35.95,35.87,35.9,619310.0,28.3605,28.3762,28.3131,28.3368,619310.0
2016-06-28 09:30:00,36.52,36.71,36.05,36.2,356796.0,28.8262,28.9761,28.4552,28.5736,356796.0
2016-06-28 09:40:00,36.23,36.4,36.09,36.25,282966.0,28.5973,28.7314,28.4868,28.613,282966.0
2016-06-28 09:50:00,36.26,36.47,36.26,36.46,335749.0,28.6209,28.7867,28.6209,28.7788,335749.0
2016-06-28 10:00:00,36.45,36.57,36.34,36.38,267883.0,28.7709,28.8656,28.6841,28.7157,267883.0
2016-06-28 10:10:00,36.39,36.56,36.39,36.5,134263.0,28.7236,28.8577,28.7236,28.8104,134263.0
2016-06-28 10:20:00,36.51,36.54,36.43,36.44,151236.0,28.8183,28.842,28.7551,28.763,151236.0
2016-06-28 10:30:00,36.44,36.52,36.33,36.34,197899.0,28.763,28.8262,28.6762,28.6841,197899.0
2016-06-28 10:40:00,36.33,36.36,36.23,36.27,123218.0,28.6762,28.6999,28.5973,28.6288,123218.0
2016-06-28 10:50:00,36.26,36.35,36.24,36.27,78409.0,28.6209,28.692,28.6052,28.6288,78409.0
2016-06-28 11:00:00,36.28,36.31,36.23,36.24,148541.0,28.6367,28.6604,28.5973,28.6052,148541.0
2016-06-28 11:10:00,36.25,36.27,36.2,36.23,134713.0,28.613,28.6288,28.5736,28.5973,134713.0
2016-06-28 11:20:00,36.23,36.23,36.15,36.16,109153.0,28.5973,28.5973,28.5341,28.542,109153.0
2016-06-28 11:30:00,36.16,36.22,36.14,36.17,92746.0,28.542,28.5894,28.5262,28.5499,92746.0
2016-06-28 11:40:00,36.17,36.26,36.15,36.25,57635.0,28.5499,28.6209,28.5341,28.613,57635.0
2016-06-28 11:50:00,36.26,36.36,36.21,36.3,68736.0,28.6209,28.6999,28.5815,28.6525,68736.0
2016-06-28 12:00:00,36.31,36.32,36.24,36.28,75641.0,28.6604,28.6683,28.6052,28.6367,75641.0
2016-06-28 12:10:00,36.28,36.33,36.22,36.22,106512.0,28.6367,28.6762,28.5894,28.5894,106512.0
2016-06-28 12:20:00,36.22,36.24,36.17,36.2,71478.0,28.5894,28.6052,28.5499,28.5736,71478.0
2016-06-28 12:30:00,36.2,36.27,36.18,36.27,58287.0,28.5736,28.6288,28.5578,28.6288,58287.0
2016-06-28 12:40:00,36.27,36.31,36.23,36.3,103002.0,28.6288,28.6604,28.5973,28.6525,103002.0
2016-06-28 12:50:00,36.29,36.37,36.29,36.32,64144.0,28.6446,28.7078,28.6446,28.6683,64144.0
2016-06-28 13:00:00,36.32,36.33,36.27,36.3,64700.0,28.6683,28.6762,28.6288,28.6525,64700.0
2016-06-28 13:10:00,36.3,36.37,36.29,36.3,61265.0,28.6525,28.7078,28.6446,28.6525,61265.0
2016-06-28 13:20:00,36.31,36.34,36.27,36.29,74942.0,28.6604,28.6841,28.6288,28.6446,74942.0
2016-06-28 13:30:00,36.29,36.31,36.25,36.3,56894.0,28.6446,28.6604,28.613,28.6525,56894.0
2016-06-28 13:40:00,36.3,36.34,36.3,36.3,53664.0,28.6525,28.6841,28.6525,28.6525,53664.0
2016-06-28 13:50:00,36.3,36.35,36.29,36.34,65003.0,28.6525,28.692,28.6446,28.6841,65003.0
2016-06-28 14:00:00,36.35,36.35,36.29,36.3,87097.0,28.692,28.692,28.6446,28.6525,87097.0
2016-06-28 14:10:00,36.3,36.35,36.29,36.34,76494.0,28.6525,28.692,28.6446,28.6841,76494.0
2016-06-28 14:20:00,36.34,36.35,36.29,36.34,42295.0,28.6841,28.692,28.6446,28.6841,42295.0
2016-06-28 14:30:00,36.34,36.49,36.34,36.47,105029.0,28.6841,28.8025,28.6841,28.7867,105029.0
2016-06-28 14:40:00,36.47,36.53,36.44,36.51,69744.0,28.7867,28.8341,28.763,28.8183,69744.0
2016-06-28 14:50:00,36.5,36.71,36.5,36.66,136447.0,28.8104,28.9761,28.8104,28.9367,136447.0
2016-06-28 15:00:00,36.66,36.74,36.66,36.7,140032.0,28.9367,28.9998,28.9367,28.9682,140032.0
2016-06-28 15:10:00,36.7,36.76,36.65,36.66,164205.0,28.9682,29.0156,28.9288,28.9367,164205.0
2016-06-28 15:20:00,36.66,36.7,36.63,36.7,211965.0,28.9367,28.9682,28.913,28.9682,211965.0
2016-06-28 15:30:00,36.7,36.72,36.63,36.7,208307.0,28.9682,28.984,28.913,28.9682,208307.0
2016-06-28 15:40:00,36.7,36.76,36.68,36.75,300503.0,28.9682,29.0156,28.9525,29.0077,300503.0
2016-06-28 15:50:00,36.75,36.79,36.69,36.79,561152.0,29.0077,29.0393,28.9603,29.0393,561152.0
2016-06-29 09:30:00,37.23,37.39,37.03,37.21,330283.0,29.3866,29.5129,29.2287,29.3708,330283.0
2016-06-29 09:40:00,37.2,37.2,36.97,37.15,183313.0,29.3629,29.3629,29.1814,29.3234,183313.0
2016-06-29 09:50:00,37.15,37.24,37.09,37.09,192882.0,29.3234,29.3945,29.2761,29.2761,192882.0
2016-06-29 10:00:00,37.08,37.18,37.04,37.12,590158.0,29.2682,29.3471,29.2366,29.2998,590158.0
2016-06-29 10:10:00,37.13,37.26,37.09,37.2,199219.0,29.3077,29.4103,29.2761,29.3629,199219.0
2016-06-29 10:20:00,37.2,37.38,37.19,37.32,207087.0,29.3629,29.505,29.355,29.4576,207087.0
2016-06-29 10:30:00,37.32,37.41,37.31,37.32,152652.0,29.4576,29.5287,29.4497,29.4576,152652.0
2016-06-29 10:40:00,37.33,37.44,37.31,37.44,110268.0,29.4655,29.5523,29.4497,29.5523,110268.0
2016-06-29 10:50:00,37.43,37.44,37.38,37.41,152295.0,29.5445,29.5523,29.505,29.5287,152295.0
2016-06-29 11:00:00,37.41,37.5,37.39,37.45,136884.0,29.5287,29.5997,29.5129,29.5602,136884.0
2016-06-29 11:10:00,37.44,37.5,37.43,37.49,180939.0,29.5523,29.5997,29.5445,29.5918,180939.0
2016-06-29 11:20:00,37.49,37.55,37.47,37.53,124053.0,29.5918,29.6392,29.576,29.6234,124053.0
2016-06-29 11:30:00,37.54,37.57,37.5,37.53,68248.0,29.6313,29.655,29.5997,29.6234,68248.0
2016-06-29 11:40:00,37.54,37.56,37.51,37.55,56912.0,29.6313,29.6471,29.6076,29.6392,56912.0
2016-06-29 11:50:00,37.55,37.64,37.54,37.58,55869.0,29.6392,29.7102,29.6313,29.6628,55869.0
2016-06-29 12:00:00,37.58,37.61,37.56,37.6,61316.0,29.6628,29.6865,29.6471,29.6786,61316.0
2016-06-29 12:10:00,37.6,37.62,37.56,37.59,51453.0,29.6786,29.6944,29.6471,29.6707,51453.0
2016-06-29 12:20:00,37.58,37.59,37.54,37.55,44388.0,29.6628,29.6707,29.6313,29.6392,44388.0
2016-06-29 12:30:00,37.55,37.56,37.51,37.55,66791.0,29.6392,29.6471,29.6076,29.6392,66791.0
2016-06-29 12:40:00,37.55,37.58,37.5,37.5,312736.0,29.6392,29.6628,29.5997,29.5997,312736.0
2016-06-29 12:50:00,37.5,37.54,37.46,37.54,153964.0,29.5997,29.6313,29.5681,29.6313,153964.0
2016-06-29 13:00:00,37.54,37.61,37.53,37.56,193140.0,29.6313,29.6865,29.6234,29.6471,193140.0
2016-06-29 13:10:00,37.56,37.58,37.53,37.58,80546.0,29.6471,29.6628,29.6234,29.6628,80546.0
2016-06-29 13:20:00,37.58,37.64,37.58,37.63,374334.0,29.6628,29.7102,29.6628,29.7023,374334.0
2016-06-29 13:30:00,37.63,37.72,37.62,37.71,240718.0,29.7023,29.7734,29.6944,29.7655,240718.0
2016-06-29 13:40:00,37.71,37.73,37.68,37.72,59677.0,29.7655,29.7812,29.7418,29.7734,59677.0
2016-06-29 13:50:00,37.72,37.78,37.71,37.78,51965.0,29.7734,29.8207,29.7655,29.8207,51965.0
2016-06-29 14:00:00,37.78,37.86,37.76,37.86,98557.0,29.8207,29.8839,29.8049,29.8839,98557.0
2016-06-29 14:10:00,37.86,37.9,37.8,37.81,227087.0,29.8839,29.9154,29.8365,29.8444,227087.0
2016-06-29 14:20:00,37.81,38.01,37.81,38.0,203901.0,29.8444,30.0023,29.8444,29.9944,203901.0
2016-06-29 14:30:00,38.01,38.02,37.91,37.93,243735.0,30.0023,30.0102,29.9233,29.9391,243735.0
2016-06-29 14:40:00,37.94,37.98,37.88,37.89,101834.0,29.947,29.9786,29.8996,29.9075,101834.0
2016-06-29 14:50:00,37.89,37.91,37.82,37.91,106417.0,29.9075,29.9233,29.8523,29.9233,106417.0
2016-06-29 15:00:00,37.91,37.92,37.87,37.89,75902.0,29.9233,29.9312,29.8918,29.9075,75902.0
2016-06-29 15:10:00,37.89,37.99,37.89,37.94,178045.0,29.9075,29.9865,29.9075,29.947,178045.0
2016-06-29 15:20:00,37.94,37.95,37.9,37.94,77633.0,29.947,29.9549,29.9154,29.947,77633.0
2016-06-29 15:30:00,37.93,37.94,37.86,37.92,336388.0,29.9391,29.947,29.8839,29.9312,336388.0
2016-06-29 15:40:00,37.93,38.02,37.9,38.02,724287.0,29.9391,30.0102,29.9154,30.0102,724287.0
2016-06-29 15:50:00,38.01,38.02,37.94,38.0,672319.0,30.0023,30.0102,29.947,29.9944,672319.0
2016-06-30 09:30:00,38.36,38.6,38.22,38.37,341162.0,30.2785,30.468,30.168,30.2864,341162.0
2016-06-30 09:40:00,38.36,38.58,38.17,38.55,271905.0,30.2785,30.4522,30.1286,30.4285,271905.0
2016-06-30 09:50:00,38.55,38.59,38.27,38.4,184898.0,30.4285,30.4601,30.2075,30.3101,184898.0
2016-06-30 10:00:00,38.4,38.42,38.24,38.29,188143.0,30.3101,30.3259,30.1838,30.2233,188143.0
2016-06-30 10:10:00,38.3,38.39,38.22,38.26,105059.0,30.2312,30.3022,30.168,30.1996,105059.0
2016-06-30 10:20:00,38.26,38.31,38.04,38.1,378626.0,30.1996,30.2391,30.0259,30.0733,378626.0
2016-06-30 10:30:00,38.1,38.28,38.08,38.11,166195.0,30.0733,30.2154,30.0575,30.0812,166195.0
2016-06-30 10:40:00,38.11,38.22,37.97,38.18,103624.0,30.0812,30.168,29.9707,30.1364,103624.0
2016-06-30 10:50:00,38.18,38.31,38.16,38.27,103001.0,30.1364,30.2391,30.1207,30.2075,103001.0
2016-06-30 11:00:00,38.27,38.34,38.22,38.34,131150.0,30.2075,30.2627,30.168,30.2627,131150.0
2016-06-30 11:10:00,38.34,38.4,38.25,38.26,132065.0,30.2627,30.3101,30.1917,30.1996,132065.0
2016-06-30 11:20:00,38.26,38.27,38.2,38.26,113485.0,30.1996,30.2075,30.1522,30.1996,113485.0
2016-06-30 11:30:00,38.26,38.4,38.26,38.36,113535.0,30.1996,30.3101,30.1996,30.2785,113535.0
2016-06-30 11:40:00,38.36,38.39,38.29,38.35,81284.0,30.2785,30.3022,30.2233,30.2706,81284.0
2016-06-30 11:50:00,38.35,38.36,38.28,38.34,83762.0,30.2706,30.2785,30.2154,30.2627,83762.0
2016-06-30 12:00:00,38.34,38.43,38.27,38.3,129390.0,30.2627,30.3338,30.2075,30.2312,129390.0
2016-06-30 12:10:00,38.3,38.41,38.29,38.35,79343.0,30.2312,30.318,30.2233,30.2706,79343.0
2016-06-30 12:20:00,38.35,38.43,38.32,38.41,52459.0,30.2706,30.3338,30.2469,30.318,52459.0
2016-06-30 12:30:00,38.42,38.49,38.41,38.48,63667.0,30.3259,30.3811,30.318,30.3732,63667.0
2016-06-30 12:40:00,38.49,38.57,38.46,38.56,68304.0,30.3811,30.4443,30.3575,30.4364,68304.0
2016-06-30 12:50:00,38.57,38.63,38.54,38.62,74802.0,30.4443,30.4916,30.4206,30.4837,74802.0
2016-06-30 13:00:00,38.62,38.65,38.59,38.62,45594.0,30.4837,30.5074,30.4601,30.4837,45594.0
2016-06-30 13:10:00,38.62,38.62,38.56,38.59,49106.0,30.4837,30.4837,30.4364,30.4601,49106.0
2016-06-30 13:20:00,38.59,38.61,38.49,38.54,79695.0,30.4601,30.4759,30.3811,30.4206,79695.0
2016-06-30 13:30:00,38.53,38.59,38.52,38.57,62804.0,30.4127,30.4601,30.4048,30.4443,62804.0
2016-06-30 13:40:00,38.57,38.62,38.56,38.6,40991.0,30.4443,30.4837,30.4364,30.468,40991.0
2016-06-30 13:50:00,38.61,38.64,38.59,38.61,112417.0,30.4759,30.4995,30.4601,30.4759,112417.0
2016-06-30 14:00:00,38.61,38.63,38.59,38.61,149980.0,30.4759,30.4916,30.4601,30.4759,149980.0
2016-06-30 14:10:00,38.61,38.67,38.61,38.66,115171.0,30.4759,30.5232,30.4759,30.5153,115171.0
2016-06-30 14:20:00,38.65,38.69,38.56,38.56,140560.0,30.5074,30.539,30.4364,30.4364,140560.0
2016-06-30 14:30:00,38.56,38.62,38.51,38.54,515369.0,30.4364,30.4837,30.3969,30.4206,515369.0
2016-06-30 14:40:00,38.55,38.58,38.52,38.58,83428.0,30.4285,30.4522,30.4048,30.4522,83428.0
2016-06-30 14:50:00,38.58,38.64,38.57,38.63,62545.0,30.4522,30.4995,30.4443,30.4916,62545.0
2016-06-30 15:00:00,38.63,38.65,38.59,38.63,121261.0,30.4916,30.5074,30.4601,30.4916,121261.0
2016-06-30 15:10:00,38.63,38.65,38.56,38.6,124660.0,30.4916,30.5074,30.4364,30.468,124660.0
2016-06-30 15:20:00,38.6,38.66,38.57,38.65,115844.0,30.468,30.5153,30.4443,30.5074,115844.0
2016-06-30 15:30:00,38.65,38.72,38.63,38.67,257877.0,30.5074,30.5627,30.4916,30.5232,257877.0
2016-06-30 15:40:00,38.67,38.73,38.66,38.71,347238.0,30.5232,30.5706,30.5153,30.5548,347238.0
2016-06-30 15:50:00,38.71,38.87,38.67,38.86,564633.0,30.5548,30.6811,30.5232,30.6732,564633.0
2016-07-01 09:30:00,38.6,38.73,38.54,38.67,106456.0,30.468,30.5706,30.4206,30.5232,106456.0
2016-07-01 09:40:00,38.67,38.69,38.53,38.54,214143.0,30.5232,30.539,30.4127,30.4206,214143.0
2016-07-01 09:50:00,38.55,38.58,38.48,38.5,120330.0,30.4285,30.4522,30.3732,30.389,120330.0
2016-07-01 10:00:00,38.5,38.65,38.49,38.57,162499.0,30.389,30.5074,30.3811,30.4443,162499.0
2016-07-01 10:10:00,38.57,38.62,38.52,38.61,205436.0,30.4443,30.4837,30.4048,30.4759,205436.0
2016-07-01 10:20:00,38.61,38.64,38.58,38.58,138611.0,30.4759,30.4995,30.4522,30.4522,138611.0
2016-07-01 10:30:00,38.59,38.63,38.51,38.59,190594.0,30.4601,30.4916,30.3969,30.4601,190594.0
2016-07-01 10:40:00,38.6,38.67,38.58,38.6,249805.0,30.468,30.5232,30.4522,30.468,249805.0
2016-07-01 10:50:00,38.6,38.64,38.57,38.6,164492.0,30.468,30.4995,30.4443,30.468,164492.0
2016-07-01 11:00:00,38.59,38.63,38.55,38.56,181279.0,30.4601,30.4916,30.4285,30.4364,181279.0
2016-07-01 11:10:00,38.56,38.56,38.42,38.43,88803.0,30.4364,30.4364,30.3259,30.3338,88803.0
2016-07-01 11:20:00,38.43,38.43,38.31,38.31,61755.0,30.3338,30.3338,30.2391,30.2391,61755.0
2016-07-01 11:30:00,38.32,38.36,38.3,38.32,47159.0,30.2469,30.2785,30.2312,30.2469,47159.0
2016-07-01 11:40:00,38.32,38.37,38.3,38.36,101963.0,30.2469,30.2864,30.2312,30.2785,101963.0
2016-07-01 11:50:00,38.36,38.38,38.32,38.36,128034.0,30.2785,30.2943,30.2469,30.2785,128034.0
2016-07-01 12:00:00,38.37,38.37,38.3,38.33,66966.0,30.2864,30.2864,30.2312,30.2548,66966.0
2016-07-01 12:10:00,38.33,38.35,38.3,38.33,49613.0,30.2548,30.2706,30.2312,30.2548,49613.0
2016-07-01 12:20:00,38.32,38.33,38.22,38.24,59476.0,30.2469,30.2548,30.168,30.1838,59476.0
2016-07-01 12:30:00,38.23,38.29,38.23,38.26,49872.0,30.1759,30.2233,30.1759,30.1996,49872.0
2016-07-01 12:40:00,38.26,38.28,38.23,38.24,45983.0,30.1996,30.2154,30.1759,30.1838,45983.0
2016-07-01 12:50:00,38.23,38.28,38.21,38.26,39810.0,30.1759,30.2154,30.1601,30.1996,39810.0
2016-07-01 13:00:00,38.27,38.27,38.22,38.25,60679.0,30.2075,30.2075,30.168,30.1917,60679.0
2016-07-01 13:10:00,38.25,38.26,38.21,38.21,36717.0,30.1917,30.1996,30.1601,30.1601,36717.0
2016-07-01 13:20:00,38.21,38.21,38.15,38.15,61640.0,30.1601,30.1601,30.1128,30.1128,61640.0
2016-07-01 13:30:00,38.16,38.18,38.14,38.16,97804.0,30.1207,30.1364,30.1049,30.1207,97804.0
2016-07-01 13:40:00,38.16,38.18,38.14,38.15,109210.0,30.1207,30.1364,30.1049,30.1128,109210.0
2016-07-01 13:50:00,38.16,38.16,38.14,38.14,47960.0,30.1207,30.1207,30.1049,30.1049,47960.0
2016-07-01 14:00:00,38.15,38.16,38.12,38.13,89326.0,30.1128,30.1207,30.0891,30.097,89326.0
2016-07-01 14:10:00,38.12,38.15,38.11,38.13,48045.0,30.0891,30.1128,30.0812,30.097,48045.0
2016-07-01 14:20:00,38.13,38.14,38.11,38.13,79516.0,30.097,30.1049,30.0812,30.097,79516.0
2016-07-01 14:30:00,38.12,38.13,38.08,38.08,61926.0,30.0891,30.097,30.0575,30.0575,61926.0
2016-07-01 14:40:00,38.08,38.09,38.0,38.03,74164.0,30.0575,30.0654,29.9944,30.018,74164.0
2016-07-01 14:50:00,38.03,38.08,38.03,38.05,105193.0,30.018,30.0575,30.018,30.0338,105193.0
2016-07-01 15:00:00,38.05,38.1,38.04,38.1,226702.0,30.0338,30.0733,30.0259,30.0733,226702.0
2016-07-01 15:10:00,38.1,38.14,38.09,38.12,140572.0,30.0733,30.1049,30.0654,30.0891,140572.0
2016-07-01 15:20:00,38.12,38.14,38.06,38.08,143854.0,30.0891,30.1049,30.0417,30.0575,143854.0
2016-07-01 15:30:00,38.07,38.16,38.07,38.11,252848.0,30.0496,30.1207,30.0496,30.0812,252848.0
2016-07-01 15:40:00,38.11,38.13,38.07,38.08,308263.0,30.0812,30.097,30.0496,30.0575,308263.0
2016-07-01 15:50:00,38.08,38.11,38.04,38.04,565013.0,30.0575,30.0812,30.0259,30.0259,565013.0
2016-07-05 09:30:00,37.65,37.65,37.28,37.37,137407.0,29.7181,29.7181,29.4261,29.4971,137407.0
2016-07-05 09:40:00,37.38,37.41,37.19,37.38,573501.0,29.505,29.5287,29.355,29.505,573501.0
2016-07-05 09:50:00,37.38,37.44,37.34,37.37,131883.0,29.505,29.5523,29.4734,29.4971,131883.0
2016-07-05 10:00:00,37.37,37.38,37.16,37.17,274246.0,29.4971,29.505,29.3313,29.3392,274246.0
2016-07-05 10:10:00,37.16,37.31,37.14,37.28,426521.0,29.3313,29.4497,29.3155,29.4261,426521.0
2016-07-05 10:20:00,37.27,37.38,37.2,37.38,129944.0,29.4182,29.505,29.3629,29.505,129944.0
2016-07-05 10:30:00,37.38,37.42,37.32,37.36,113649.0,29.505,29.5366,29.4576,29.4892,113649.0
2016-07-05 10:40:00,37.35,37.42,37.24,37.26,133617.0,29.4813,29.5366,29.3945,29.4103,133617.0
2016-07-05 10:50:00,37.27,37.29,37.21,37.22,122977.0,29.4182,29.4339,29.3708,29.3787,122977.0
2016-07-05 11:00:00,37.22,37.23,37.12,37.16,305847.0,29.3787,29.3866,29.2998,29.3313,305847.0
2016-07-05 11:10:00,37.16,37.22,37.01,37.15,120382.0,29.3313,29.3787,29.2129,29.3234,120382.0
2016-07-05 11:20:00,37.15,37.25,37.14,37.2,120171.0,29.3234,29.4024,29.3155,29.3629,120171.0
2016-07-05 11:30:00,37.19,37.21,37.13,37.2,63981.0,29.355,29.3708,29.3077,29.3629,63981.0
2016-07-05 11:40:00,37.19,37.2,37.14,37.18,218115.0,29.355,29.3629,29.3155,29.3471,218115.0
2016-07-05 11:50:00,37.17,37.24,37.15,37.24,105366.0,29.3392,29.3945,29.3234,29.3945,105366.0
2016-07-05 12:00:00,37.23,37.29,37.21,37.26,120690.0,29.3866,29.4339,29.3708,29.4103,120690.0
2016-07-05 12:10:00,37.26,37.31,37.26,37.29,111906.0,29.4103,29.4497,29.4103,29.4339,111906.0
2016-07-05 12:20:00,37.29,37.42,37.28,37.4,118706.0,29.4339,29.5366,29.4261,29.5208,118706.0
2016-07-05 12:30:00,37.4,37.4,37.18,37.23,1368745.0,29.5208,29.5208,29.3471,29.3866,1368745.0
2016-07-05 12:40:00,37.24,37.24,37.14,37.2,347354.0,29.3945,29.3945,29.3155,29.3629,347354.0
2016-07-05 12:50:00,37.2,37.2,37.15,37.2,311427.0,29.3629,29.3629,29.3234,29.3629,311427.0
2016-07-05 13:00:00,37.2,37.21,37.1,37.11,121600.0,29.3629,29.3708,29.284,29.2919,121600.0
2016-07-05 13:10:00,37.11,37.12,37.0,37.0,89230.0,29.2919,29.2998,29.205,29.205,89230.0
2016-07-05 13:20:00,37.01,37.04,36.91,36.91,200094.0,29.2129,29.2366,29.134,29.134,200094.0
2016-07-05 13:30:00,36.91,36.93,36.87,36.9,149673.0,29.134,29.1498,29.1024,29.1261,149673.0
2016-07-05 13:40:00,36.9,36.97,36.89,36.95,119743.0,29.1261,29.1814,29.1182,29.1656,119743.0
2016-07-05 13:50:00,36.95,37.06,36.95,37.05,168150.0,29.1656,29.2524,29.1656,29.2445,168150.0
2016-07-05 14:00:00,37.04,37.06,36.99,37.01,161432.0,29.2366,29.2524,29.1971,29.2129,161432.0
2016-07-05 14:10:00,37.01,37.16,37.0,37.08,181979.0,29.2129,29.3313,29.205,29.2682,181979.0
2016-07-05 14:20:00,37.08,37.1,37.0,37.04,126668.0,29.2682,29.284,29.205,29.2366,126668.0
2016-07-05 14:30:00,37.03,37.1,37.0,37.04,159498.0,29.2287,29.284,29.205,29.2366,159498.0
2016-07-05 14:40:00,37.04,37.08,37.0,37.01,118927.0,29.2366,29.2682,29.205,29.2129,118927.0
2016-07-05 14:50:00,37.01,37.07,37.0,37.07,117623.0,29.2129,29.2603,29.205,29.2603,117623.0
2016-07-05 15:00:00,37.06,37.09,37.03,37.06,160039.0,29.2524,29.2761,29.2287,29.2524,160039.0
2016-07-05 15:10:00,37.06,37.1,37.04,37.09,127409.0,29.2524,29.284,29.2366,29.2761,127409.0
2016-07-05 15:20:00,37.1,37.13,37.07,37.1,118900.0,29.284,29.3077,29.2603,29.284,118900.0
2016-07-05 15:30:00,37.1,37.2,37.09,37.15,276974.0,29.284,29.3629,29.2761,29.3234,276974.0
2016-07-05 15:40:00,37.16,37.2,37.15,37.15,308344.0,29.3313,29.3629,29.3234,29.3234,308344.0
2016-07-05 15:50:00,37.16,37.16,37.1,37.13,718525.0,29.3313,29.3313,29.284,29.3077,718525.0
2016-07-06 09:30:00,36.78,36.86,36.64,36.66,256723.0,29.0314,29.0945,28.9209,28.9367,256723.0
2016-07-06 09:40:00,36.65,36.68,36.5,36.59,302021.0,28.9288,28.9525,28.8104,28.8814,302021.0
2016-07-06 09:50:00,36.59,36.79,36.58,36.76,271332.0,28.8814,29.0393,28.8735,29.0156,271332.0
2016-07-06 10:00:00,36.77,36.96,36.68,36.73,367033.0,29.0235,29.1735,28.9525,28.9919,367033.0
2016-07-06 10:10:00,36.73,36.77,36.55,36.55,249022.0,28.9919,29.0235,28.8498,28.8498,249022.0
2016-07-06 10:20:00,36.56,36.72,36.55,36.65,125758.0,28.8577,28.984,28.8498,28.9288,125758.0
2016-07-06 10:30:00,36.65,36.8,36.59,36.77,134564.0,28.9288,29.0472,28.8814,29.0235,134564.0
2016-07-06 10:40:00,36.77,36.84,36.72,36.84,104773.0,29.0235,29.0787,28.984,29.0787,104773.0
2016-07-06 10:50:00,36.85,36.91,36.8,36.86,147674.0,29.0866,29.134,29.0472,29.0945,147674.0
2016-07-06 11:00:00,36.86,36.94,36.82,36.93,327674.0,29.0945,29.1577,29.063,29.1498,327674.0
2016-07-06 11:10:00,36.93,37.02,36.92,36.96,255908.0,29.1498,29.2208,29.1419,29.1735,255908.0
2016-07-06 11:20:00,36.96,36.97,36.88,36.88,185602.0,29.1735,29.1814,29.1103,29.1103,185602.0
2016-07-06 11:30:00,36.89,36.93,36.82,36.89,238794.0,29.1182,29.1498,29.063,29.1182,238794.0
2016-07-06 11:40:00,36.89,36.91,36.81,36.82,213345.0,29.1182,29.134,29.0551,29.063,213345.0
2016-07-06 11:50:00,36.82,36.93,36.8,36.9,871717.0,29.063,29.1498,29.0472,29.1261,871717.0
2016-07-06 12:00:00,36.91,37.05,36.87,37.04,231690.0,29.134,29.2445,29.1024,29.2366,231690.0
2016-07-06 12:10:00,37.04,37.1,37.01,37.1,139367.0,29.2366,29.284,29.2129,29.284,139367.0
2016-07-06 12:20:00,37.11,37.15,37.09,37.15,113050.0,29.2919,29.3234,29.2761,29.3234,113050.0
2016-07-06 12:30:00,37.15,37.22,37.14,37.18,131070.0,29.3234,29.3787,29.3155,29.3471,131070.0
2016-07-06 12:40:00,37.19,37.24,37.17,37.2,131979.0,29.355,29.3945,29.3392,29.3629,131979.0
2016-07-06 12:50:00,37.2,37.3,37.19,37.29,83098.0,29.3629,29.4418,29.355,29.4339,83098.0
2016-07-06 13:00:00,37.29,37.39,37.29,37.37,96474.0,29.4339,29.5129,29.4339,29.4971,96474.0
2016-07-06 13:10:00,37.38,37.4,37.33,37.33,255675.0,29.505,29.5208,29.4655,29.4655,255675.0
2016-07-06 13:20:00,37.33,37.35,37.29,37.31,83712.0,29.4655,29.4813,29.4339,29.4497,83712.0
2016-07-06 13:30:00,37.32,37.35,37.3,37.33,114050.0,29.4576,29.4813,29.4418,29.4655,114050.0
2016-07-06 13:40:00,37.33,37.35,37.25,37.26,89221.0,29.4655,29.4813,29.4024,29.4103,89221.0
2016-07-06 13:50:00,37.25,37.33,37.25,37.29,80761.0,29.4024,29.4655,29.4024,29.4339,80761.0
2016-07-06 14:00:00,37.29,37.33,37.19,37.31,188240.0,29.4339,29.4655,29.355,29.4497,188240.0
2016-07-06 14:10:00,37.31,37.33,37.21,37.33,201165.0,29.4497,29.4655,29.3708,29.4655,201165.0
2016-07-06 14:20:00,37.33,37.34,37.27,37.28,95594.0,29.4655,29.4734,29.4182,29.4261,95594.0
2016-07-06 14:30:00,37.28,37.34,37.27,37.33,104710.0,29.4261,29.4734,29.4182,29.4655,104710.0
2016-07-06 14:40:00,37.33,37.35,37.29,37.3,105771.0,29.4655,29.4813,29.4339,29.4418,105771.0
2016-07-06 14:50:00,37.3,37.39,37.29,37.38,103704.0,29.4418,29.5129,29.4339,29.505,103704.0
2016-07-06 15:00:00,37.38,37.39,37.3,37.3,102884.0,29.505,29.5129,29.4418,29.4418,102884.0
2016-07-06 15:10:00,37.3,37.31,37.26,37.26,93446.0,29.4418,29.4497,29.4103,29.4103,93446.0
2016-07-06 15:20:00,37.26,37.27,37.2,37.2,227413.0,29.4103,29.4182,29.3629,29.3629,227413.0
2016-07-06 15:30:00,37.2,37.29,37.2,37.29,183584.0,29.3629,29.4339,29.3629,29.4339,183584.0
2016-07-06 15:40:00,37.29,37.33,37.25,37.26,168781.0,29.4339,29.4655,29.4024,29.4103,168781.0
2016-07-06 15:50:00,37.26,37.31,37.23,37.3,623841.0,29.4103,29.4497,29.3866,29.4418,623841.0
2016-07-07 09:30:00,37.29,37.88,37.29,37.73,249117.0,29.4339,29.8996,29.4339,29.7812,249117.0
2016-07-07 09:40:00,37.72,37.97,37.71,37.97,145655.0,29.7734,29.9707,29.7655,29.9707,145655.0
2016-07-07 09:50:00,37.97,38.02,37.9,38.01,112096.0,29.9707,30.0102,29.9154,30.0023,112096.0
2016-07-07 10:00:00,38.02,38.15,37.95,37.98,234743.0,30.0102,30.1128,29.9549,29.9786,234743.0
2016-07-07 10:10:00,37.98,38.15,37.95,38.1,183896.0,29.9786,30.1128,29.9549,30.0733,183896.0
2016-07-07 10:20:00,38.1,38.1,38.02,38.03,236637.0,30.0733,30.0733,30.0102,30.018,236637.0
2016-07-07 10:30:00,38.03,38.07,37.99,38.03,97266.0,30.018,30.0496,29.9865,30.018,97266.0
2016-07-07 10:40:00,38.03,38.04,37.88,37.95,98536.0,30.018,30.0259,29.8996,29.9549,98536.0
2016-07-07 10:50:00,37.95,37.98,37.83,37.89,102077.0,29.9549,29.9786,29.8602,29.9075,102077.0
2016-07-07 11:00:00,37.88,37.91,37.78,37.87,297266.0,29.8996,29.9233,29.8207,29.8918,297266.0
2016-07-07 11:10:00,37.87,37.96,37.83,37.92,197189.0,29.8918,29.9628,29.8602,29.9312,197189.0
2016-07-07 11:20:00,37.91,37.94,37.84,37.89,139043.0,29.9233,29.947,29.8681,29.9075,139043.0
2016-07-07 11:30:00,37.89,37.93,37.85,37.89,194308.0,29.9075,29.9391,29.876,29.9075,194308.0
2016-07-07 11:40:00,37.89,37.9,37.67,37.74,120698.0,29.9075,29.9154,29.7339,29.7891,120698.0
2016-07-07 11:50:00,37.73,37.83,37.71,37.83,104624.0,29.7812,29.8602,29.7655,29.8602,104624.0
2016-07-07 12:00:00,37.82,37.85,37.77,37.77,107934.0,29.8523,29.876,29.8128,29.8128,107934.0
2016-07-07 12:10:00,37.77,37.84,37.77,37.8,125677.0,29.8128,29.8681,29.8128,29.8365,125677.0
2016-07-07 12:20:00,37.8,37.82,37.68,37.78,82985.0,29.8365,29.8523,29.7418,29.8207,82985.0
2016-07-07 12:30:00,37.78,37.84,37.77,37.83,131613.0,29.8207,29.8681,29.8128,29.8602,131613.0
2016-07-07 12:40:00,37.83,37.84,37.76,37.76,87010.0,29.8602,29.8681,29.8049,29.8049,87010.0
2016-07-07 12:50:00,37.76,37.76,37.66,37.68,62970.0,29.8049,29.8049,29.726,29.7418,62970.0
2016-07-07 13:00:00,37.68,37.7,37.63,37.68,65709.0,29.7418,29.7576,29.7023,29.7418,65709.0
2016-07-07 13:10:00,37.67,37.7,37.63,37.7,46615.0,29.7339,29.7576,29.7023,29.7576,46615.0
2016-07-07 13:20:00,37.69,37.75,37.68,37.7,42460.0,29.7497,29.797,29.7418,29.7576,42460.0
2016-07-07 13:30:00,37.71,37.75,37.7,37.72,44895.0,29.7655,29.797,29.7576,29.7734,44895.0
2016-07-07 13:40:00,37.72,37.72,37.66,37.7,41429.0,29.7734,29.7734,29.726,29.7576,41429.0
2016-07-07 13:50:00,37.7,37.7,37.63,37.68,51646.0,29.7576,29.7576,29.7023,29.7418,51646.0
2016-07-07 14:00:00,37.68,37.71,37.59,37.59,169353.0,29.7418,29.7655,29.6707,29.6707,169353.0
2016-07-07 14:10:00,37.59,37.64,37.54,37.61,68567.0,29.6707,29.7102,29.6313,29.6865,68567.0
2016-07-07 14:20:00,37.6,37.66,37.58,37.62,46219.0,29.6786,29.726,29.6628,29.6944,46219.0
2016-07-07 14:30:00,37.62,37.63,37.54,37.57,58286.0,29.6944,29.7023,29.6313,29.655,58286.0
2016-07-07 14:40:00,37.57,37.61,37.52,37.59,45051.0,29.655,29.6865,29.6155,29.6707,45051.0
2016-07-07 14:50:00,37.59,37.63,37.55,37.57,62789.0,29.6707,29.7023,29.6392,29.655,62789.0
2016-07-07 15:00:00,37.58,37.68,37.55,37.67,122515.0,29.6628,29.7418,29.6392,29.7339,122515.0
2016-07-07 15:10:00,37.67,37.72,37.64,37.72,115955.0,29.7339,29.7734,29.7102,29.7734,115955.0
2016-07-07 15:20:00,37.72,37.73,37.67,37.73,95039.0,29.7734,29.7812,29.7339,29.7812,95039.0
2016-07-07 15:30:00,37.73,37.78,37.71,37.77,162291.0,29.7812,29.8207,29.7655,29.8128,162291.0
2016-07-07 15:40:00,37.77,37.79,37.72,37.73,151554.0,29.8128,29.8286,29.7734,29.7812,151554.0
2016-07-07 15:50:00,37.73,37.77,37.72,37.77,282067.0,29.7812,29.8128,29.7734,29.8128,282067.0
2016-07-08 09:30:00,38.11,38.44,38.1,38.24,261171.0,30.0812,30.3417,30.0733,30.1838,261171.0
2016-07-08 09:40:00,38.24,38.42,38.23,38.37,184191.0,30.1838,30.3259,30.1759,30.2864,184191.0
2016-07-08 09:50:00,38.37,38.45,38.36,38.41,244082.0,30.2864,30.3496,30.2785,30.318,244082.0
2016-07-08 10:00:00,38.41,38.54,38.41,38.46,125318.0,30.318,30.4206,30.318,30.3575,125318.0
2016-07-08 10:10:00,38.46,38.46,38.26,38.27,146026.0,30.3575,30.3575,30.1996,30.2075,146026.0
2016-07-08 10:20:00,38.26,38.36,38.15,38.33,144058.0,30.1996,30.2785,30.1128,30.2548,144058.0
2016-07-08 10:30:00,38.33,38.4,38.29,38.3,150543.0,30.2548,30.3101,30.2233,30.2312,150543.0
2016-07-08 10:40:00,38.3,38.39,38.3,38.37,130175.0,30.2312,30.3022,30.2312,30.2864,130175.0
2016-07-08 10:50:00,38.36,38.42,38.35,38.4,92735.0,30.2785,30.3259,30.2706,30.3101,92735.0
2016-07-08 11:00:00,38.41,38.44,38.37,38.37,83913.0,30.318,30.3417,30.2864,30.2864,83913.0
2016-07-08 11:10:00,38.37,38.47,38.37,38.47,73940.0,30.2864,30.3653,30.2864,30.3653,73940.0
2016-07-08 11:20:00,38.47,38.51,38.45,38.48,68581.0,30.3653,30.3969,30.3496,30.3732,68581.0
2016-07-08 11:30:00,38.49,38.49,38.45,38.47,60977.0,30.3811,30.3811,30.3496,30.3653,60977.0
2016-07-08 11:40:00,38.48,38.5,38.45,38.46,69556.0,30.3732,30.389,30.3496,30.3575,69556.0
2016-07-08 11:50:00,38.46,38.46,38.37,38.37,77618.0,30.3575,30.3575,30.2864,30.2864,77618.0
2016-07-08 12:00:00,38.37,38.42,38.35,38.42,60184.0,30.2864,30.3259,30.2706,30.3259,60184.0
2016-07-08 12:10:00,38.43,38.46,38.4,38.41,36858.0,30.3338,30.3575,30.3101,30.318,36858.0
2016-07-08 12:20:00,38.41,38.42,38.36,38.38,38474.0,30.318,30.3259,30.2785,30.2943,38474.0
2016-07-08 12:30:00,38.39,38.41,38.36,38.39,43021.0,30.3022,30.318,30.2785,30.3022,43021.0
2016-07-08 12:40:00,38.39,38.43,38.38,38.42,50723.0,30.3022,30.3338,30.2943,30.3259,50723.0
2016-07-08 12:50:00,38.42,38.43,38.39,38.4,23242.0,30.3259,30.3338,30.3022,30.3101,23242.0
2016-07-08 13:00:00,38.4,38.42,38.37,38.42,43086.0,30.3101,30.3259,30.2864,30.3259,43086.0
2016-07-08 13:10:00,38.41,38.43,38.39,38.43,33428.0,30.318,30.3338,30.3022,30.3338,33428.0
2016-07-08 13:20:00,38.43,38.44,38.4,38.41,44655.0,30.3338,30.3417,30.3101,30.318,44655.0
2016-07-08 13:30:00,38.41,38.44,38.4,38.42,37800.0,30.318,30.3417,30.3101,30.3259,37800.0
2016-07-08 13:40:00,38.43,38.46,38.41,38.42,55814.0,30.3338,30.3575,30.318,30.3259,55814.0
2016-07-08 13:50:00,38.41,38.42,38.39,38.42,35879.0,30.318,30.3259,30.3022,30.3259,35879.0
2016-07-08 14:00:00,38.43,38.44,38.36,38.36,55760.0,30.3338,30.3417,30.2785,30.2785,55760.0
2016-07-08 14:10:00,38.37,38.44,38.36,38.44,81442.0,30.2864,30.3417,30.2785,30.3417,81442.0
2016-07-08 14:20:00,38.44,38.47,38.43,38.43,49664.0,30.3417,30.3653,30.3338,30.3338,49664.0
2016-07-08 14:30:00,38.43,38.51,38.43,38.46,72919.0,30.3338,30.3969,30.3338,30.3575,72919.0
2016-07-08 14:40:00,38.46,38.48,38.43,38.45,52748.0,30.3575,30.3732,30.3338,30.3496,52748.0
2016-07-08 14:50:00,38.46,38.52,38.44,38.44,51538.0,30.3575,30.4048,30.3417,30.3417,51538.0
2016-07-08 15:00:00,38.44,38.48,38.43,38.47,68738.0,30.3417,30.3732,30.3338,30.3653,68738.0
2016-07-08 15:10:00,38.47,38.48,38.43,38.44,88135.0,30.3653,30.3732,30.3338,30.3417,88135.0
2016-07-08 15:20:00,38.44,38.47,38.41,38.45,113135.0,30.3417,30.3653,30.318,30.3496,113135.0
2016-07-08 15:30:00,38.45,38.47,38.41,38.47,144764.0,30.3496,30.3653,30.318,30.3653,144764.0
2016-07-08 15:40:00,38.47,38.47,38.44,38.47,189205.0,30.3653,30.3653,30.3417,30.3653,189205.0
2016-07-08 15:50:00,38.47,38.52,38.46,38.49,527664.0,30.3653,30.4048,30.3575,30.3811,527664.0
2016-07-11 09:30:00,38.82,39.11,38.76,39.01,173176.0,30.6416,30.8705,30.5943,30.7916,173176.0
2016-07-11 09:40:00,39.0,39.01,38.8,38.81,189445.0,30.7837,30.7916,30.6258,30.6337,189445.0
2016-07-11 09:50:00,38.8,38.82,38.66,38.72,152582.0,30.6258,30.6416,30.5153,30.5627,152582.0
2016-07-11 10:00:00,38.73,38.79,38.64,38.79,186665.0,30.5706,30.6179,30.4995,30.6179,186665.0
2016-07-11 10:10:00,38.79,38.8,38.66,38.77,88739.0,30.6179,30.6258,30.5153,30.6021,88739.0
2016-07-11 10:20:00,38.77,38.79,38.6,38.61,78542.0,30.6021,30.6179,30.468,30.4759,78542.0
2016-07-11 10:30:00,38.61,38.71,38.6,38.7,173827.0,30.4759,30.5548,30.468,30.5469,173827.0
2016-07-11 10:40:00,38.7,38.7,38.57,38.59,81244.0,30.5469,30.5469,30.4443,30.4601,81244.0
2016-07-11 10:50:00,38.59,38.68,38.59,38.66,76003.0,30.4601,30.5311,30.4601,30.5153,76003.0
2016-07-11 11:00:00,38.67,38.71,38.64,38.64,83272.0,30.5232,30.5548,30.4995,30.4995,83272.0
2016-07-11 11:10:00,38.65,38.72,38.63,38.66,78626.0,30.5074,30.5627,30.4916,30.5153,78626.0
2016-07-11 11:20:00,38.65,38.65,38.57,38.6,80116.0,30.5074,30.5074,30.4443,30.468,80116.0
2016-07-11 11:30:00,38.61,38.68,38.59,38.65,76002.0,30.4759,30.5311,30.4601,30.5074,76002.0
2016-07-11 11:40:00,38.65,38.65,38.59,38.62,41082.0,30.5074,30.5074,30.4601,30.4837,41082.0
2016-07-11 11:50:00,38.63,38.63,38.6,38.61,57090.0,30.4916,30.4916,30.468,30.4759,57090.0
2016-07-11 12:00:00,38.61,38.64,38.59,38.62,83082.0,30.4759,30.4995,30.4601,30.4837,83082.0
2016-07-11 12:10:00,38.63,38.63,38.57,38.59,42831.0,30.4916,30.4916,30.4443,30.4601,42831.0
2016-07-11 12:20:00,38.6,38.67,38.59,38.66,65048.0,30.468,30.5232,30.4601,30.5153,65048.0
2016-07-11 12:30:00,38.66,38.69,38.65,38.67,32298.0,30.5153,30.539,30.5074,30.5232,32298.0
2016-07-11 12:40:00,38.68,38.69,38.66,38.66,39038.0,30.5311,30.539,30.5153,30.5153,39038.0
2016-07-11 12:50:00,38.66,38.69,38.65,38.67,26178.0,30.5153,30.539,30.5074,30.5232,26178.0
2016-07-11 13:00:00,38.67,38.7,38.67,38.69,26416.0,30.5232,30.5469,30.5232,30.539,26416.0
2016-07-11 13:10:00,38.69,38.71,38.68,38.68,27030.0,30.539,30.5548,30.5311,30.5311,27030.0
2016-07-11 13:20:00,38.69,38.71,38.64,38.66,31654.0,30.539,30.5548,30.4995,30.5153,31654.0
2016-07-11 13:30:00,38.66,38.67,38.59,38.63,84304.0,30.5153,30.5232,30.4601,30.4916,84304.0
2016-07-11 13:40:00,38.64,38.66,38.62,38.63,61886.0,30.4995,30.5153,30.4837,30.4916,61886.0
2016-07-11 13:50:00,38.62,38.64,38.54,38.54,177352.0,30.4837,30.4995,30.4206,30.4206,177352.0
2016-07-11 14:00:00,38.55,38.58,38.53,38.58,50936.0,30.4285,30.4522,30.4127,30.4522,50936.0
2016-07-11 14:10:00,38.58,38.58,38.53,38.54,47281.0,30.4522,30.4522,30.4127,30.4206,47281.0
2016-07-11 14:20:00,38.54,38.59,38.53,38.56,52824.0,30.4206,30.4601,30.4127,30.4364,52824.0
2016-07-11 14:30:00,38.56,38.62,38.55,38.61,47418.0,30.4364,30.4837,30.4285,30.4759,47418.0
2016-07-11 14:40:00,38.61,38.63,38.59,38.61,41953.0,30.4759,30.4916,30.4601,30.4759,41953.0
2016-07-11 14:50:00,38.61,38.62,38.57,38.59,63858.0,30.4759,30.4837,30.4443,30.4601,63858.0
2016-07-11 15:00:00,38.59,38.66,38.59,38.65,65065.0,30.4601,30.5153,30.4601,30.5074,65065.0
2016-07-11 15:10:00,38.65,38.68,38.64,38.66,68945.0,30.5074,30.5311,30.4995,30.5153,68945.0
2016-07-11 15:20:00,38.66,38.68,38.65,38.65,45651.0,30.5153,30.5311,30.5074,30.5074,45651.0
2016-07-11 15:30:00,38.64,38.65,38.6,38.63,100775.0,30.4995,30.5074,30.468,30.4916,100775.0
2016-07-11 15:40:00,38.63,38.63,38.6,38.62,86308.0,30.4916,30.4916,30.468,30.4837,86308.0
2016-07-11 15:50:00,38.62,38.64,38.56,38.58,342170.0,30.4837,30.4995,30.4364,30.4522,342170.0
2016-07-12 09:30:00,39.05,39.29,39.03,39.22,218332.0,30.8232,31.0126,30.8074,30.9573,218332.0
2016-07-12 09:40:00,39.23,39.34,39.22,39.23,289586.0,30.9652,31.0521,30.9573,30.9652,289586.0
2016-07-12 09:50:00,39.24,39.4,39.2,39.31,102654.0,30.9731,31.0994,30.9416,31.0284,102654.0
2016-07-12 10:00:00,39.31,39.35,39.27,39.28,115246.0,31.0284,31.06,30.9968,31.0047,115246.0
2016-07-12 10:10:00,39.28,39.36,39.25,39.3,206769.0,31.0047,31.0678,30.981,31.0205,206769.0
2016-07-12 10:20:00,39.3,39.34,39.22,39.31,216150.0,31.0205,31.0521,30.9573,31.0284,216150.0
2016-07-12 10:30:00,39.31,39.36,39.29,39.34,86310.0,31.0284,31.0678,31.0126,31.0521,86310.0
2016-07-12 10:40:00,39.34,39.38,39.33,39.36,64159.0,31.0521,31.0836,31.0442,31.0678,64159.0
2016-07-12 10:50:00,39.36,39.36,39.24,39.28,121887.0,31.0678,31.0678,30.9731,31.0047,121887.0
2016-07-12 11:00:00,39.27,39.36,39.27,39.33,75154.0,30.9968,31.0678,30.9968,31.0442,75154.0
2016-07-12 11:10:00,39.34,39.39,39.32,39.36,69528.0,31.0521,31.0915,31.0363,31.0678,69528.0
2016-07-12 11:20:00,39.36,39.39,39.31,39.38,70780.0,31.0678,31.0915,31.0284,31.0836,70780.0
2016-07-12 11:30:00,39.37,39.44,39.35,39.43,65264.0,31.0757,31.131,31.06,31.1231,65264.0
2016-07-12 11:40:00,39.43,39.46,39.42,39.45,64361.0,31.1231,31.1468,31.1152,31.1389,64361.0
2016-07-12 11:50:00,39.45,39.46,39.39,39.39,35328.0,31.1389,31.1468,31.0915,31.0915,35328.0
2016-07-12 12:00:00,39.39,39.4,39.36,39.38,32476.0,31.0915,31.0994,31.0678,31.0836,32476.0
2016-07-12 12:10:00,39.39,39.41,39.37,39.4,37894.0,31.0915,31.1073,31.0757,31.0994,37894.0
2016-07-12 12:20:00,39.4,39.41,39.36,39.37,50076.0,31.0994,31.1073,31.0678,31.0757,50076.0
2016-07-12 12:30:00,39.38,39.44,39.37,39.4,50705.0,31.0836,31.131,31.0757,31.0994,50705.0
2016-07-12 12:40:00,39.4,39.4,39.32,39.34,71959.0,31.0994,31.0994,31.0363,31.0521,71959.0
2016-07-12 12:50:00,39.34,39.39,39.32,39.38,42995.0,31.0521,31.0915,31.0363,31.0836,42995.0
2016-07-12 13:00:00,39.38,39.42,39.35,39.35,49093.0,31.0836,31.1152,31.06,31.06,49093.0
2016-07-12 13:10:00,39.35,39.39,39.34,39.39,38014.0,31.06,31.0915,31.0521,31.0915,38014.0
2016-07-12 13:20:00,39.39,39.43,39.37,39.41,44604.0,31.0915,31.1231,31.0757,31.1073,44604.0
2016-07-12 13:30:00,39.41,39.44,39.38,39.43,73189.0,31.1073,31.131,31.0836,31.1231,73189.0
2016-07-12 13:40:00,39.43,39.45,39.35,39.35,110132.0,31.1231,31.1389,31.06,31.06,110132.0
2016-07-12 13:50:00,39.36,39.36,39.26,39.28,140673.0,31.0678,31.0678,30.9889,31.0047,140673.0
2016-07-12 14:00:00,39.28,39.34,39.27,39.33,96281.0,31.0047,31.0521,30.9968,31.0442,96281.0
2016-07-12 14:10:00,39.33,39.39,39.33,39.38,32546.0,31.0442,31.0915,31.0442,31.0836,32546.0
2016-07-12 14:20:00,39.38,39.41,39.34,39.4,81717.0,31.0836,31.1073,31.0521,31.0994,81717.0
2016-07-12 14:30:00,39.4,39.43,39.36,39.37,50589.0,31.0994,31.1231,31.0678,31.0757,50589.0
2016-07-12 14:40:00,39.37,39.4,39.34,39.36,65182.0,31.0757,31.0994,31.0521,31.0678,65182.0
2016-07-12 14:50:00,39.36,39.39,39.34,39.35,69810.0,31.0678,31.0915,31.0521,31.06,69810.0
2016-07-12 15:00:00,39.36,39.38,39.34,39.36,52494.0,31.0678,31.0836,31.0521,31.0678,52494.0
2016-07-12 15:10:00,39.35,39.38,39.32,39.32,59172.0,31.06,31.0836,31.0363,31.0363,59172.0
2016-07-12 15:20:00,39.32,39.4,39.31,39.37,194069.0,31.0363,31.0994,31.0284,31.0757,194069.0
2016-07-12 15:30:00,39.37,39.43,39.37,39.43,64725.0,31.0757,31.1231,31.0757,31.1231,64725.0
2016-07-12 15:40:00,39.43,39.44,39.38,39.41,113092.0,31.1231,31.131,31.0836,31.1073,113092.0
2016-07-12 15:50:00,39.41,39.43,39.37,39.38,279846.0,31.1073,31.1231,31.0757,31.0836,279846.0
2016-07-13 09:30:00,39.31,39.63,39.24,39.27,135537.0,31.0284,31.281,30.9731,30.9968,135537.0
2016-07-13 09:40:00,39.29,39.31,39.1,39.17,206843.0,31.0126,31.0284,30.8626,30.9179,206843.0
2016-07-13 09:50:00,39.18,39.26,39.15,39.22,206566.0,30.9258,30.9889,30.9021,30.9573,206566.0
2016-07-13 10:00:00,39.22,39.29,39.17,39.29,425589.0,30.9573,31.0126,30.9179,31.0126,425589.0
2016-07-13 10:10:00,39.3,39.35,39.25,39.26,141585.0,31.0205,31.06,30.981,30.9889,141585.0
2016-07-13 10:20:00,39.27,39.3,39.23,39.26,70004.0,30.9968,31.0205,30.9652,30.9889,70004.0
2016-07-13 10:30:00,39.27,39.33,39.23,39.23,72649.0,30.9968,31.0442,30.9652,30.9652,72649.0
2016-07-13 10:40:00,39.23,39.36,39.23,39.33,230432.0,30.9652,31.0678,30.9652,31.0442,230432.0
2016-07-13 10:50:00,39.33,39.35,39.31,39.33,61174.0,31.0442,31.06,31.0284,31.0442,61174.0
2016-07-13 11:00:00,39.34,39.37,39.27,39.31,58699.0,31.0521,31.0757,30.9968,31.0284,58699.0
2016-07-13 11:10:00,39.31,39.35,39.2,39.2,49863.0,31.0284,31.06,30.9416,30.9416,49863.0
2016-07-13 11:20:00,39.21,39.23,39.19,39.22,67683.0,30.9494,30.9652,30.9337,30.9573,67683.0
2016-07-13 11:30:00,39.23,39.23,39.13,39.14,68727.0,30.9652,30.9652,30.8863,30.8942,68727.0
2016-07-13 11:40:00,39.13,39.18,39.1,39.13,56291.0,30.8863,30.9258,30.8626,30.8863,56291.0
2016-07-13 11:50:00,39.14,39.16,39.09,39.12,117501.0,30.8942,30.91,30.8547,30.8784,117501.0
2016-07-13 12:00:00,39.13,39.17,39.1,39.14,51537.0,30.8863,30.9179,30.8626,30.8942,51537.0
2016-07-13 12:10:00,39.14,39.19,39.13,39.19,25814.0,30.8942,30.9337,30.8863,30.9337,25814.0
2016-07-13 12:20:00,39.19,39.19,39.1,39.11,51278.0,30.9337,30.9337,30.8626,30.8705,51278.0
2016-07-13 12:30:00,39.11,39.11,39.03,39.05,101731.0,30.8705,30.8705,30.8074,30.8232,101731.0
2016-07-13 12:40:00,39.05,39.11,39.04,39.09,40452.0,30.8232,30.8705,30.8153,30.8547,40452.0
2016-07-13 12:50:00,39.09,39.17,39.08,39.17,25874.0,30.8547,30.9179,30.8468,30.9179,25874.0
2016-07-13 13:00:00,39.17,39.22,39.16,39.2,70100.0,30.9179,30.9573,30.91,30.9416,70100.0
2016-07-13 13:10:00,39.2,39.25,39.19,39.23,38100.0,30.9416,30.981,30.9337,30.9652,38100.0
2016-07-13 13:20:00,39.23,39.24,39.18,39.19,26754.0,30.9652,30.9731,30.9258,30.9337,26754.0
2016-07-13 13:30:00,39.19,39.24,39.17,39.23,56173.0,30.9337,30.9731,30.9179,30.9652,56173.0
2016-07-13 13:40:00,39.23,39.29,39.23,39.29,51286.0,30.9652,31.0126,30.9652,31.0126,51286.0
2016-07-13 13:50:00,39.29,39.29,39.22,39.25,39340.0,31.0126,31.0126,30.9573,30.981,39340.0
2016-07-13 14:00:00,39.25,39.32,39.22,39.32,61450.0,30.981,31.0363,30.9573,31.0363,61450.0
2016-07-13 14:10:00,39.32,39.36,39.31,39.34,67128.0,31.0363,31.0678,31.0284,31.0521,67128.0
2016-07-13 14:20:00,39.34,39.37,39.32,39.36,56897.0,31.0521,31.0757,31.0363,31.0678,56897.0
2016-07-13 14:30:00,39.37,39.4,39.34,39.38,75814.0,31.0757,31.0994,31.0521,31.0836,75814.0
2016-07-13 14:40:00,39.37,39.39,39.35,39.38,55061.0,31.0757,31.0915,31.06,31.0836,55061.0
2016-07-13 14:50:00,39.37,39.38,39.31,39.34,66471.0,31.0757,31.0836,31.0284,31.0521,66471.0
2016-07-13 15:00:00,39.33,39.4,39.33,39.34,50408.0,31.0442,31.0994,31.0442,31.0521,50408.0
2016-07-13 15:10:00,39.34,39.36,39.31,39.35,58792.0,31.0521,31.0678,31.0284,31.06,58792.0
2016-07-13 15:20:00,39.35,39.37,39.34,39.37,46568.0,31.06,31.0757,31.0521,31.0757,46568.0
2016-07-13 15:30:00,39.36,39.41,39.35,39.4,96736.0,31.0678,31.1073,31.06,31.0994,96736.0
2016-07-13 15:40:00,39.41,39.43,39.39,39.4,95571.0,31.1073,31.1231,31.0915,31.0994,95571.0
2016-07-13 15:50:00,39.4,39.43,39.39,39.4,274677.0,31.0994,31.1231,31.0915,31.0994,274677.0
2016-07-14 09:30:00,40.14,40.67,39.96,40.0,186907.0,31.6835,32.1019,31.5414,31.573,186907.0
2016-07-14 09:40:00,39.99,40.02,39.82,39.82,116192.0,31.5651,31.5888,31.4309,31.4309,116192.0
2016-07-14 09:50:00,39.82,39.98,39.82,39.95,241496.0,31.4309,31.5572,31.4309,31.5336,241496.0
2016-07-14 10:00:00,39.95,40.06,39.95,40.04,97293.0,31.5336,31.6204,31.5336,31.6046,97293.0
2016-07-14 10:10:00,40.05,40.06,39.81,39.82,107644.0,31.6125,31.6204,31.423,31.4309,107644.0
2016-07-14 10:20:00,39.83,39.86,39.74,39.77,112556.0,31.4388,31.4625,31.3678,31.3915,112556.0
2016-07-14 10:30:00,39.77,39.81,39.75,39.8,110577.0,31.3915,31.423,31.3757,31.4152,110577.0
2016-07-14 10:40:00,39.79,39.81,39.71,39.77,91792.0,31.4073,31.423,31.3441,31.3915,91792.0
2016-07-14 10:50:00,39.78,39.82,39.75,39.8,66464.0,31.3994,31.4309,31.3757,31.4152,66464.0
2016-07-14 11:00:00,39.79,39.79,39.72,39.74,143706.0,31.4073,31.4073,31.352,31.3678,143706.0
2016-07-14 11:10:00,39.74,39.75,39.69,39.71,98294.0,31.3678,31.3757,31.3283,31.3441,98294.0
2016-07-14 11:20:00,39.7,39.72,39.66,39.72,48690.0,31.3362,31.352,31.3046,31.352,48690.0
2016-07-14 11:30:00,39.72,39.75,39.69,39.73,42520.0,31.352,31.3757,31.3283,31.3599,42520.0
2016-07-14 11:40:00,39.72,39.76,39.71,39.72,62345.0,31.352,31.3836,31.3441,31.352,62345.0
2016-07-14 11:50:00,39.73,39.75,39.71,39.73,72666.0,31.3599,31.3757,31.3441,31.3599,72666.0
2016-07-14 12:00:00,39.74,39.75,39.69,39.69,170814.0,31.3678,31.3757,31.3283,31.3283,170814.0
2016-07-14 12:10:00,39.7,39.7,39.65,39.68,82594.0,31.3362,31.3362,31.2968,31.3204,82594.0
2016-07-14 12:20:00,39.68,39.69,39.63,39.63,102922.0,31.3204,31.3283,31.281,31.281,102922.0
2016-07-14 12:30:00,39.63,39.65,39.6,39.65,68951.0,31.281,31.2968,31.2573,31.2968,68951.0
2016-07-14 12:40:00,39.65,39.67,39.63,39.64,62644.0,31.2968,31.3125,31.281,31.2889,62644.0
2016-07-14 12:50:00,39.64,39.67,39.63,39.65,75022.0,31.2889,31.3125,31.281,31.2968,75022.0
2016-07-14 13:00:00,39.65,39.66,39.6,39.62,68884.0,31.2968,31.3046,31.2573,31.2731,68884.0
2016-07-14 13:10:00,39.61,39.64,39.59,39.59,39791.0,31.2652,31.2889,31.2494,31.2494,39791.0
2016-07-14 13:20:00,39.59,39.63,39.59,39.6,38281.0,31.2494,31.281,31.2494,31.2573,38281.0
2016-07-14 13:30:00,39.61,39.66,39.6,39.66,31686.0,31.2652,31.3046,31.2573,31.3046,31686.0
2016-07-14 13:40:00,39.65,39.67,39.64,39.66,42114.0,31.2968,31.3125,31.2889,31.3046,42114.0
2016-07-14 13:50:00,39.66,39.66,39.6,39.63,81342.0,31.3046,31.3046,31.2573,31.281,81342.0
2016-07-14 14:00:00,39.64,39.7,39.63,39.68,48528.0,31.2889,31.3362,31.281,31.3204,48528.0
2016-07-14 14:10:00,39.69,39.73,39.68,39.71,49154.0,31.3283,31.3599,31.3204,31.3441,49154.0
2016-07-14 14:20:00,39.71,39.73,39.7,39.71,26677.0,31.3441,31.3599,31.3362,31.3441,26677.0
2016-07-14 14:30:00,39.7,39.73,39.69,39.72,33420.0,31.3362,31.3599,31.3283,31.352,33420.0
2016-07-14 14:40:00,39.72,39.75,39.71,39.72,30374.0,31.352,31.3757,31.3441,31.352,30374.0
2016-07-14 14:50:00,39.71,39.73,39.7,39.71,34499.0,31.3441,31.3599,31.3362,31.3441,34499.0
2016-07-14 15:00:00,39.71,39.75,39.71,39.75,121292.0,31.3441,31.3757,31.3441,31.3757,121292.0
2016-07-14 15:10:00,39.75,39.75,39.72,39.73,67064.0,31.3757,31.3757,31.352,31.3599,67064.0
2016-07-14 15:20:00,39.74,39.75,39.7,39.72,37284.0,31.3678,31.3757,31.3362,31.352,37284.0
2016-07-14 15:30:00,39.72,39.74,39.7,39.71,52106.0,31.352,31.3678,31.3362,31.3441,52106.0
2016-07-14 15:40:00,39.71,39.74,39.66,39.73,76625.0,31.3441,31.3678,31.3046,31.3599,76625.0
2016-07-14 15:50:00,39.73,39.74,39.68,39.69,304930.0,31.3599,31.3678,31.3204,31.3283,304930.0
2016-07-15 09:30:00,39.88,40.09,39.7,39.72,477253.0,31.4783,31.6441,31.3362,31.352,477253.0
2016-07-15 09:40:00,39.72,39.72,39.48,39.6,131455.0,31.352,31.352,31.1626,31.2573,131455.0
2016-07-15 09:50:00,39.61,39.76,39.61,39.72,110641.0,31.2652,31.3836,31.2652,31.352,110641.0
2016-07-15 10:00:00,39.72,39.74,39.65,39.71,80876.0,31.352,31.3678,31.2968,31.3441,80876.0
2016-07-15 10:10:00,39.71,39.72,39.6,39.64,86788.0,31.3441,31.352,31.2573,31.2889,86788.0
2016-07-15 10:20:00,39.65,39.74,39.63,39.71,61233.0,31.2968,31.3678,31.281,31.3441,61233.0
2016-07-15 10:30:00,39.72,39.73,39.65,39.73,135820.0,31.352,31.3599,31.2968,31.3599,135820.0
2016-07-15 10:40:00,39.74,39.77,39.7,39.73,61864.0,31.3678,31.3915,31.3362,31.3599,61864.0
2016-07-15 10:50:00,39.72,39.76,39.72,39.75,31652.0,31.352,31.3836,31.352,31.3757,31652.0
2016-07-15 11:00:00,39.75,39.75,39.66,39.71,72541.0,31.3757,31.3757,31.3046,31.3441,72541.0
2016-07-15 11:10:00,39.71,39.72,39.66,39.66,56026.0,31.3441,31.352,31.3046,31.3046,56026.0
2016-07-15 11:20:00,39.67,39.72,39.65,39.67,42071.0,31.3125,31.352,31.2968,31.3125,42071.0
2016-07-15 11:30:00,39.66,39.71,39.65,39.66,32218.0,31.3046,31.3441,31.2968,31.3046,32218.0
2016-07-15 11:40:00,39.67,39.7,39.65,39.69,35027.0,31.3125,31.3362,31.2968,31.3283,35027.0
2016-07-15 11:50:00,39.69,39.76,39.68,39.71,51331.0,31.3283,31.3836,31.3204,31.3441,51331.0
2016-07-15 12:00:00,39.71,39.76,39.7,39.74,32090.0,31.3441,31.3836,31.3362,31.3678,32090.0
2016-07-15 12:10:00,39.73,39.74,39.71,39.72,34304.0,31.3599,31.3678,31.3441,31.352,34304.0
2016-07-15 12:20:00,39.73,39.74,39.7,39.72,32237.0,31.3599,31.3678,31.3362,31.352,32237.0
2016-07-15 12:30:00,39.73,39.73,39.65,39.66,31321.0,31.3599,31.3599,31.2968,31.3046,31321.0
2016-07-15 12:40:00,39.67,39.67,39.61,39.61,26706.0,31.3125,31.3125,31.2652,31.2652,26706.0
2016-07-15 12:50:00,39.61,39.63,39.6,39.62,24518.0,31.2652,31.281,31.2573,31.2731,24518.0
2016-07-15 13:00:00,39.62,39.71,39.61,39.7,40623.0,31.2731,31.3441,31.2652,31.3362,40623.0
2016-07-15 13:10:00,39.71,39.72,39.69,39.71,35745.0,31.3441,31.352,31.3283,31.3441,35745.0
2016-07-15 13:20:00,39.71,39.72,39.69,39.72,20013.0,31.3441,31.352,31.3283,31.352,20013.0
2016-07-15 13:30:00,39.72,39.72,39.69,39.71,28483.0,31.352,31.352,31.3283,31.3441,28483.0
2016-07-15 13:40:00,39.72,39.75,39.71,39.73,34169.0,31.352,31.3757,31.3441,31.3599,34169.0
2016-07-15 13:50:00,39.74,39.76,39.74,39.75,71762.0,31.3678,31.3836,31.3678,31.3757,71762.0
2016-07-15 14:00:00,39.75,39.76,39.72,39.73,39509.0,31.3757,31.3836,31.352,31.3599,39509.0
2016-07-15 14:10:00,39.73,39.73,39.68,39.7,65885.0,31.3599,31.3599,31.3204,31.3362,65885.0
2016-07-15 14:20:00,39.7,39.7,39.65,39.67,45713.0,31.3362,31.3362,31.2968,31.3125,45713.0
2016-07-15 14:30:00,39.66,39.7,39.66,39.66,32701.0,31.3046,31.3362,31.3046,31.3046,32701.0
2016-07-15 14:40:00,39.66,39.73,39.65,39.72,43595.0,31.3046,31.3599,31.2968,31.352,43595.0
2016-07-15 14:50:00,39.72,39.76,39.71,39.72,58579.0,31.352,31.3836,31.3441,31.352,58579.0
2016-07-15 15:00:00,39.72,39.74,39.71,39.73,27068.0,31.352,31.3678,31.3441,31.3599,27068.0
2016-07-15 15:10:00,39.73,39.74,39.72,39.73,26741.0,31.3599,31.3678,31.352,31.3599,26741.0
2016-07-15 15:20:00,39.73,39.78,39.73,39.76,89211.0,31.3599,31.3994,31.3599,31.3836,89211.0
2016-07-15 15:30:00,39.77,39.8,39.76,39.78,71579.0,31.3915,31.4152,31.3836,31.3994,71579.0
2016-07-15 15:40:00,39.78,39.78,39.75,39.76,101198.0,31.3994,31.3994,31.3757,31.3836,101198.0
2016-07-15 15:50:00,39.76,39.83,39.75,39.79,620171.0,31.3836,31.4388,31.3757,31.4073,620171.0
2016-07-18 09:30:00,39.86,39.96,39.75,39.81,102829.0,31.4625,31.5414,31.3757,31.423,102829.0
2016-07-18 09:40:00,39.81,39.81,39.67,39.73,171495.0,31.423,31.423,31.3125,31.3599,171495.0
2016-07-18 09:50:00,39.73,39.75,39.72,39.74,63433.0,31.3599,31.3757,31.352,31.3678,63433.0
2016-07-18 10:00:00,39.74,39.82,39.73,39.78,88259.0,31.3678,31.4309,31.3599,31.3994,88259.0
2016-07-18 10:10:00,39.78,39.87,39.78,39.86,60640.0,31.3994,31.4704,31.3994,31.4625,60640.0
2016-07-18 10:20:00,39.86,39.89,39.83,39.87,36698.0,31.4625,31.4862,31.4388,31.4704,36698.0
2016-07-18 10:30:00,39.87,39.93,39.85,39.88,64806.0,31.4704,31.5178,31.4546,31.4783,64806.0
2016-07-18 10:40:00,39.88,39.88,39.81,39.82,43215.0,31.4783,31.4783,31.423,31.4309,43215.0
2016-07-18 10:50:00,39.81,39.89,39.81,39.86,71126.0,31.423,31.4862,31.423,31.4625,71126.0
2016-07-18 11:00:00,39.86,39.91,39.86,39.9,93791.0,31.4625,31.502,31.4625,31.4941,93791.0
2016-07-18 11:10:00,39.9,39.91,39.86,39.88,53032.0,31.4941,31.502,31.4625,31.4783,53032.0
2016-07-18 11:20:00,39.89,39.9,39.86,39.87,47334.0,31.4862,31.4941,31.4625,31.4704,47334.0
2016-07-18 11:30:00,39.87,39.91,39.84,39.91,44874.0,31.4704,31.502,31.4467,31.502,44874.0
2016-07-18 11:40:00,39.92,39.94,39.89,39.92,46963.0,31.5099,31.5257,31.4862,31.5099,46963.0
2016-07-18 11:50:00,39.91,39.98,39.91,39.96,97074.0,31.502,31.5572,31.502,31.5414,97074.0
2016-07-18 12:00:00,39.96,39.99,39.95,39.98,32998.0,31.5414,31.5651,31.5336,31.5572,32998.0
2016-07-18 12:10:00,39.98,40.02,39.95,39.96,81625.0,31.5572,31.5888,31.5336,31.5414,81625.0
2016-07-18 12:20:00,39.96,39.97,39.93,39.95,47352.0,31.5414,31.5493,31.5178,31.5336,47352.0
2016-07-18 12:30:00,39.95,39.95,39.91,39.95,49179.0,31.5336,31.5336,31.502,31.5336,49179.0
2016-07-18 12:40:00,39.95,39.96,39.92,39.96,17756.0,31.5336,31.5414,31.5099,31.5414,17756.0
2016-07-18 12:50:00,39.96,39.98,39.93,39.95,38476.0,31.5414,31.5572,31.5178,31.5336,38476.0
2016-07-18 13:00:00,39.94,39.97,39.94,39.95,39846.0,31.5257,31.5493,31.5257,31.5336,39846.0
2016-07-18 13:10:00,39.95,39.95,39.89,39.9,41910.0,31.5336,31.5336,31.4862,31.4941,41910.0
2016-07-18 13:20:00,39.91,39.94,39.9,39.92,33567.0,31.502,31.5257,31.4941,31.5099,33567.0
2016-07-18 13:30:00,39.92,40.0,39.92,40.0,36994.0,31.5099,31.573,31.5099,31.573,36994.0
2016-07-18 13:40:00,40.0,40.01,39.95,39.96,52032.0,31.573,31.5809,31.5336,31.5414,52032.0
2016-07-18 13:50:00,39.95,40.0,39.95,39.99,38618.0,31.5336,31.573,31.5336,31.5651,38618.0
2016-07-18 14:00:00,39.99,39.99,39.95,39.96,30119.0,31.5651,31.5651,31.5336,31.5414,30119.0
2016-07-18 14:10:00,39.96,39.99,39.94,39.95,27779.0,31.5414,31.5651,31.5257,31.5336,27779.0
2016-07-18 14:20:00,39.95,39.96,39.94,39.95,41098.0,31.5336,31.5414,31.5257,31.5336,41098.0
2016-07-18 14:30:00,39.96,39.96,39.93,39.95,46884.0,31.5414,31.5414,31.5178,31.5336,46884.0
2016-07-18 14:40:00,39.95,39.95,39.91,39.95,52532.0,31.5336,31.5336,31.502,31.5336,52532.0
2016-07-18 14:50:00,39.95,39.97,39.94,39.97,31189.0,31.5336,31.5493,31.5257,31.5493,31189.0
2016-07-18 15:00:00,39.96,39.97,39.92,39.94,38564.0,31.5414,31.5493,31.5099,31.5257,38564.0
2016-07-18 15:10:00,39.93,39.96,39.93,39.96,40207.0,31.5178,31.5414,31.5178,31.5414,40207.0
2016-07-18 15:20:00,39.96,39.96,39.94,39.95,41566.0,31.5414,31.5414,31.5257,31.5336,41566.0
2016-07-18 15:30:00,39.95,39.96,39.93,39.95,115934.0,31.5336,31.5414,31.5178,31.5336,115934.0
2016-07-18 15:40:00,39.95,39.96,39.92,39.93,113654.0,31.5336,31.5414,31.5099,31.5178,113654.0
2016-07-18 15:50:00,39.93,39.94,39.9,39.92,274309.0,31.5178,31.5257,31.4941,31.5099,274309.0
2016-07-19 09:30:00,39.72,39.78,39.59,39.61,84916.0,31.352,31.3994,31.2494,31.2652,84916.0
2016-07-19 09:40:00,39.6,39.73,39.55,39.61,202565.0,31.2573,31.3599,31.2178,31.2652,202565.0
2016-07-19 09:50:00,39.61,39.68,39.59,39.64,132898.0,31.2652,31.3204,31.2494,31.2889,132898.0
2016-07-19 10:00:00,39.64,39.65,39.56,39.61,72414.0,31.2889,31.2968,31.2257,31.2652,72414.0
2016-07-19 10:10:00,39.61,39.77,39.61,39.7,125072.0,31.2652,31.3915,31.2652,31.3362,125072.0
2016-07-19 10:20:00,39.7,39.76,39.65,39.69,75197.0,31.3362,31.3836,31.2968,31.3283,75197.0
2016-07-19 10:30:00,39.69,39.73,39.67,39.68,58529.0,31.3283,31.3599,31.3125,31.3204,58529.0
2016-07-19 10:40:00,39.68,39.72,39.64,39.65,96290.0,31.3204,31.352,31.2889,31.2968,96290.0
2016-07-19 10:50:00,39.65,39.66,39.6,39.64,120619.0,31.2968,31.3046,31.2573,31.2889,120619.0
2016-07-19 11:00:00,39.64,39.75,39.63,39.73,105946.0,31.2889,31.3757,31.281,31.3599,105946.0
2016-07-19 11:10:00,39.73,39.74,39.66,39.67,58490.0,31.3599,31.3678,31.3046,31.3125,58490.0
2016-07-19 11:20:00,39.67,39.69,39.65,39.66,78924.0,31.3125,31.3283,31.2968,31.3046,78924.0
2016-07-19 11:30:00,39.66,39.7,39.66,39.68,46194.0,31.3046,31.3362,31.3046,31.3204,46194.0
2016-07-19 11:40:00,39.68,39.7,39.61,39.61,63876.0,31.3204,31.3362,31.2652,31.2652,63876.0
2016-07-19 11:50:00,39.62,39.64,39.59,39.61,66012.0,31.2731,31.2889,31.2494,31.2652,66012.0
2016-07-19 12:00:00,39.61,39.62,39.58,39.58,62331.0,31.2652,31.2731,31.2415,31.2415,62331.0
2016-07-19 12:10:00,39.58,39.62,39.57,39.61,42098.0,31.2415,31.2731,31.2336,31.2652,42098.0
2016-07-19 12:20:00,39.62,39.62,39.59,39.6,57380.0,31.2731,31.2731,31.2494,31.2573,57380.0
2016-07-19 12:30:00,39.6,39.62,39.57,39.58,33925.0,31.2573,31.2731,31.2336,31.2415,33925.0
2016-07-19 12:40:00,39.59,39.6,39.58,39.6,20903.0,31.2494,31.2573,31.2415,31.2573,20903.0
2016-07-19 12:50:00,39.6,39.63,39.59,39.6,31574.0,31.2573,31.281,31.2494,31.2573,31574.0
2016-07-19 13:00:00,39.59,39.61,39.59,39.59,26847.0,31.2494,31.2652,31.2494,31.2494,26847.0
2016-07-19 13:10:00,39.59,39.6,39.56,39.57,38035.0,31.2494,31.2573,31.2257,31.2336,38035.0
2016-07-19 13:20:00,39.57,39.57,39.55,39.55,14965.0,31.2336,31.2336,31.2178,31.2178,14965.0
2016-07-19 13:30:00,39.54,39.57,39.5,39.56,64815.0,31.2099,31.2336,31.1784,31.2257,64815.0
2016-07-19 13:40:00,39.56,39.58,39.55,39.55,31352.0,31.2257,31.2415,31.2178,31.2178,31352.0
2016-07-19 13:50:00,39.56,39.57,39.54,39.55,27951.0,31.2257,31.2336,31.2099,31.2178,27951.0
2016-07-19 14:00:00,39.54,39.61,39.54,39.6,42314.0,31.2099,31.2652,31.2099,31.2573,42314.0
2016-07-19 14:10:00,39.6,39.61,39.58,39.61,33785.0,31.2573,31.2652,31.2415,31.2652,33785.0
2016-07-19 14:20:00,39.61,39.62,39.58,39.61,69051.0,31.2652,31.2731,31.2415,31.2652,69051.0
2016-07-19 14:30:00,39.6,39.62,39.57,39.6,30596.0,31.2573,31.2731,31.2336,31.2573,30596.0
2016-07-19 14:40:00,39.59,39.62,39.58,39.6,32541.0,31.2494,31.2731,31.2415,31.2573,32541.0
2016-07-19 14:50:00,39.6,39.62,39.59,39.62,21163.0,31.2573,31.2731,31.2494,31.2731,21163.0
2016-07-19 15:00:00,39.62,39.63,39.61,39.63,21285.0,31.2731,31.281,31.2652,31.281,21285.0
2016-07-19 15:10:00,39.63,39.64,39.62,39.64,71404.0,31.281,31.2889,31.2731,31.2889,71404.0
2016-07-19 15:20:00,39.64,39.67,39.64,39.67,31539.0,31.2889,31.3125,31.2889,31.3125,31539.0
2016-07-19 15:30:00,39.66,39.67,39.64,39.66,52542.0,31.3046,31.3125,31.2889,31.3046,52542.0
2016-07-19 15:40:00,39.65,39.7,39.65,39.69,107923.0,31.2968,31.3362,31.2968,31.3283,107923.0
2016-07-19 15:50:00,39.7,39.73,39.68,39.73,236349.0,31.3362,31.3599,31.3204,31.3599,236349.0
2016-07-20 09:30:00,40.0,40.0,39.62,39.66,173627.0,31.573,31.573,31.2731,31.3046,173627.0
2016-07-20 09:40:00,39.65,39.7,39.55,39.58,112339.0,31.2968,31.3362,31.2178,31.2415,112339.0
2016-07-20 09:50:00,39.58,39.6,39.52,39.59,150893.0,31.2415,31.2573,31.1941,31.2494,150893.0
2016-07-20 10:00:00,39.59,39.64,39.57,39.6,99669.0,31.2494,31.2889,31.2336,31.2573,99669.0
2016-07-20 10:10:00,39.6,39.61,39.57,39.61,85755.0,31.2573,31.2652,31.2336,31.2652,85755.0
2016-07-20 10:20:00,39.61,39.62,39.57,39.58,98518.0,31.2652,31.2731,31.2336,31.2415,98518.0
2016-07-20 10:30:00,39.59,39.66,39.59,39.63,224243.0,31.2494,31.3046,31.2494,31.281,224243.0
2016-07-20 10:40:00,39.64,39.75,39.63,39.75,87056.0,31.2889,31.3757,31.281,31.3757,87056.0
2016-07-20 10:50:00,39.75,39.76,39.71,39.74,49144.0,31.3757,31.3836,31.3441,31.3678,49144.0
2016-07-20 11:00:00,39.74,39.85,39.72,39.82,99127.0,31.3678,31.4546,31.352,31.4309,99127.0
2016-07-20 11:10:00,39.82,39.85,39.8,39.84,59859.0,31.4309,31.4546,31.4152,31.4467,59859.0
2016-07-20 11:20:00,39.84,39.85,39.8,39.83,36779.0,31.4467,31.4546,31.4152,31.4388,36779.0
2016-07-20 11:30:00,39.83,39.85,39.79,39.81,58284.0,31.4388,31.4546,31.4073,31.423,58284.0
2016-07-20 11:40:00,39.81,39.83,39.77,39.78,46865.0,31.423,31.4388,31.3915,31.3994,46865.0
2016-07-20 11:50:00,39.79,39.81,39.77,39.78,26135.0,31.4073,31.423,31.3915,31.3994,26135.0
2016-07-20 12:00:00,39.77,39.78,39.73,39.74,74737.0,31.3915,31.3994,31.3599,31.3678,74737.0
2016-07-20 12:10:00,39.74,39.75,39.73,39.75,31769.0,31.3678,31.3757,31.3599,31.3757,31769.0
2016-07-20 12:20:00,39.75,39.76,39.74,39.74,48440.0,31.3757,31.3836,31.3678,31.3678,48440.0
2016-07-20 12:30:00,39.75,39.75,39.74,39.75,33488.0,31.3757,31.3757,31.3678,31.3757,33488.0
2016-07-20 12:40:00,39.75,39.75,39.72,39.72,33660.0,31.3757,31.3757,31.352,31.352,33660.0
2016-07-20 12:50:00,39.73,39.73,39.71,39.71,16832.0,31.3599,31.3599,31.3441,31.3441,16832.0
2016-07-20 13:00:00,39.72,39.75,39.7,39.73,97056.0,31.352,31.3757,31.3362,31.3599,97056.0
2016-07-20 13:10:00,39.73,39.74,39.7,39.71,54703.0,31.3599,31.3678,31.3362,31.3441,54703.0
2016-07-20 13:20:00,39.71,39.72,39.69,39.69,50030.0,31.3441,31.352,31.3283,31.3283,50030.0
2016-07-20 13:30:00,39.7,39.75,39.61,39.74,228707.0,31.3362,31.3757,31.2652,31.3678,228707.0
2016-07-20 13:40:00,39.73,39.75,39.72,39.74,25025.0,31.3599,31.3757,31.352,31.3678,25025.0
2016-07-20 13:50:00,39.75,39.75,39.74,39.75,32337.0,31.3757,31.3757,31.3678,31.3757,32337.0
2016-07-20 14:00:00,39.75,39.81,39.74,39.81,116194.0,31.3757,31.423,31.3678,31.423,116194.0
2016-07-20 14:10:00,39.81,39.83,39.78,39.78,77409.0,31.423,31.4388,31.3994,31.3994,77409.0
2016-07-20 14:20:00,39.78,39.79,39.77,39.78,70132.0,31.3994,31.4073,31.3915,31.3994,70132.0
2016-07-20 14:30:00,39.78,39.85,39.77,39.79,166847.0,31.3994,31.4546,31.3915,31.4073,166847.0
2016-07-20 14:40:00,39.79,39.87,39.78,39.85,93827.0,31.4073,31.4704,31.3994,31.4546,93827.0
2016-07-20 14:50:00,39.86,39.9,39.8,39.83,146854.0,31.4625,31.4941,31.4152,31.4388,146854.0
2016-07-20 15:00:00,39.83,39.88,39.82,39.88,80340.0,31.4388,31.4783,31.4309,31.4783,80340.0
2016-07-20 15:10:00,39.88,39.93,39.87,39.92,76991.0,31.4783,31.5178,31.4704,31.5099,76991.0
2016-07-20 15:20:00,39.92,39.93,39.89,39.91,174596.0,31.5099,31.5178,31.4862,31.502,174596.0
2016-07-20 15:30:00,39.9,39.95,39.9,39.95,173118.0,31.4941,31.5336,31.4941,31.5336,173118.0
2016-07-20 15:40:00,39.95,39.96,39.94,39.96,168555.0,31.5336,31.5414,31.5257,31.5414,168555.0
2016-07-20 15:50:00,39.96,40.03,39.94,40.0,659794.0,31.5414,31.5967,31.5257,31.573,659794.0
2016-07-21 09:30:00,39.45,39.8,38.6,38.94,722100.0,31.1389,31.4152,30.468,30.7363,722100.0
2016-07-21 09:40:00,38.92,39.28,38.9,39.08,409264.0,30.7205,31.0047,30.7048,30.8468,409264.0
2016-07-21 09:50:00,39.08,39.16,39.0,39.07,254800.0,30.8468,30.91,30.7837,30.8389,254800.0
2016-07-21 10:00:00,39.06,39.15,39.0,39.08,244633.0,30.8311,30.9021,30.7837,30.8468,244633.0
2016-07-21 10:10:00,39.08,39.33,39.07,39.15,418024.0,30.8468,31.0442,30.8389,30.9021,418024.0
2016-07-21 10:20:00,39.15,39.17,38.93,39.04,200320.0,30.9021,30.9179,30.7284,30.8153,200320.0
2016-07-21 10:30:00,39.05,39.2,39.05,39.19,148755.0,30.8232,30.9416,30.8232,30.9337,148755.0
2016-07-21 10:40:00,39.2,39.28,39.15,39.16,151792.0,30.9416,31.0047,30.9021,30.91,151792.0
2016-07-21 10:50:00,39.16,39.2,39.09,39.11,87099.0,30.91,30.9416,30.8547,30.8705,87099.0
2016-07-21 11:00:00,39.11,39.14,39.08,39.1,105312.0,30.8705,30.8942,30.8468,30.8626,105312.0
2016-07-21 11:10:00,39.1,39.15,39.08,39.11,75939.0,30.8626,30.9021,30.8468,30.8705,75939.0
2016-07-21 11:20:00,39.1,39.13,39.03,39.05,48007.0,30.8626,30.8863,30.8074,30.8232,48007.0
2016-07-21 11:30:00,39.05,39.06,38.85,38.85,166433.0,30.8232,30.8311,30.6653,30.6653,166433.0
2016-07-21 11:40:00,38.85,38.86,38.81,38.85,64884.0,30.6653,30.6732,30.6337,30.6653,64884.0
2016-07-21 11:50:00,38.85,38.9,38.76,38.77,373219.0,30.6653,30.7048,30.5943,30.6021,373219.0
2016-07-21 12:00:00,38.76,38.81,38.75,38.76,118635.0,30.5943,30.6337,30.5864,30.5943,118635.0
2016-07-21 12:10:00,38.75,38.81,38.74,38.78,199861.0,30.5864,30.6337,30.5785,30.61,199861.0
2016-07-21 12:20:00,38.78,38.8,38.72,38.8,63068.0,30.61,30.6258,30.5627,30.6258,63068.0
2016-07-21 12:30:00,38.8,38.81,38.74,38.76,99458.0,30.6258,30.6337,30.5785,30.5943,99458.0
2016-07-21 12:40:00,38.76,38.81,38.74,38.76,75764.0,30.5943,30.6337,30.5785,30.5943,75764.0
2016-07-21 12:50:00,38.76,38.78,38.72,38.77,73702.0,30.5943,30.61,30.5627,30.6021,73702.0
2016-07-21 13:00:00,38.78,38.82,38.7,38.7,202984.0,30.61,30.6416,30.5469,30.5469,202984.0
2016-07-21 13:10:00,38.7,38.77,38.69,38.75,97609.0,30.5469,30.6021,30.539,30.5864,97609.0
2016-07-21 13:20:00,38.76,38.8,38.75,38.8,145764.0,30.5943,30.6258,30.5864,30.6258,145764.0
2016-07-21 13:30:00,38.8,38.83,38.78,38.8,96056.0,30.6258,30.6495,30.61,30.6258,96056.0
2016-07-21 13:40:00,38.8,38.83,38.75,38.76,194519.0,30.6258,30.6495,30.5864,30.5943,194519.0
2016-07-21 13:50:00,38.75,38.79,38.7,38.78,126383.0,30.5864,30.6179,30.5469,30.61,126383.0
2016-07-21 14:00:00,38.78,38.83,38.77,38.77,106471.0,30.61,30.6495,30.6021,30.6021,106471.0
2016-07-21 14:10:00,38.76,38.87,38.73,38.86,135069.0,30.5943,30.6811,30.5706,30.6732,135069.0
2016-07-21 14:20:00,38.86,38.89,38.85,38.88,86117.0,30.6732,30.6969,30.6653,30.689,86117.0
2016-07-21 14:30:00,38.88,38.89,38.85,38.87,101891.0,30.689,30.6969,30.6653,30.6811,101891.0
2016-07-21 14:40:00,38.87,38.89,38.82,38.83,95864.0,30.6811,30.6969,30.6416,30.6495,95864.0
2016-07-21 14:50:00,38.83,38.89,38.8,38.8,153081.0,30.6495,30.6969,30.6258,30.6258,153081.0
2016-07-21 15:00:00,38.8,38.84,38.78,38.8,170647.0,30.6258,30.6574,30.61,30.6258,170647.0
2016-07-21 15:10:00,38.8,38.81,38.71,38.73,178245.0,30.6258,30.6337,30.5548,30.5706,178245.0
2016-07-21 15:20:00,38.74,38.78,38.72,38.77,127358.0,30.5785,30.61,30.5627,30.6021,127358.0
2016-07-21 15:30:00,38.77,38.78,38.6,38.6,232445.0,30.6021,30.61,30.468,30.468,232445.0
2016-07-21 15:40:00,38.6,38.67,38.58,38.59,449601.0,30.468,30.5232,30.4522,30.4601,449601.0
2016-07-21 15:50:00,38.59,38.63,38.57,38.57,813370.0,30.4601,30.4916,30.4443,30.4443,813370.0
2016-07-22 09:30:00,38.64,38.96,38.62,38.84,193153.0,30.4995,30.7521,30.4837,30.6574,193153.0
2016-07-22 09:40:00,38.84,38.88,38.78,38.85,244748.0,30.6574,30.689,30.61,30.6653,244748.0
2016-07-22 09:50:00,38.85,38.9,38.77,38.9,202513.0,30.6653,30.7048,30.6021,30.7048,202513.0
2016-07-22 10:00:00,38.91,39.01,38.89,38.97,220969.0,30.7127,30.7916,30.6969,30.76,220969.0
2016-07-22 10:10:00,38.97,39.0,38.84,38.87,126598.0,30.76,30.7837,30.6574,30.6811,126598.0
2016-07-22 10:20:00,38.86,38.97,38.85,38.89,123790.0,30.6732,30.76,30.6653,30.6969,123790.0
2016-07-22 10:30:00,38.89,38.89,38.8,38.83,105561.0,30.6969,30.6969,30.6258,30.6495,105561.0
2016-07-22 10:40:00,38.82,38.98,38.82,38.97,69165.0,30.6416,30.7679,30.6416,30.76,69165.0
2016-07-22 10:50:00,38.98,39.01,38.94,39.01,99978.0,30.7679,30.7916,30.7363,30.7916,99978.0
2016-07-22 11:00:00,39.02,39.02,38.95,38.95,82397.0,30.7995,30.7995,30.7442,30.7442,82397.0
2016-07-22 11:10:00,38.95,38.99,38.91,38.91,141166.0,30.7442,30.7758,30.7127,30.7127,141166.0
2016-07-22 11:20:00,38.91,38.93,38.89,38.9,75345.0,30.7127,30.7284,30.6969,30.7048,75345.0
2016-07-22 11:30:00,38.91,38.97,38.89,38.97,95960.0,30.7127,30.76,30.6969,30.76,95960.0
2016-07-22 11:40:00,38.97,39.02,38.96,39.01,73704.0,30.76,30.7995,30.7521,30.7916,73704.0
2016-07-22 11:50:00,39.02,39.1,39.01,39.09,88463.0,30.7995,30.8626,30.7916,30.8547,88463.0
2016-07-22 12:00:00,39.09,39.12,39.08,39.09,83116.0,30.8547,30.8784,30.8468,30.8547,83116.0
2016-07-22 12:10:00,39.09,39.12,39.09,39.09,63066.0,30.8547,30.8784,30.8547,30.8547,63066.0
2016-07-22 12:20:00,39.1,39.15,39.09,39.15,58018.0,30.8626,30.9021,30.8547,30.9021,58018.0
2016-07-22 12:30:00,39.14,39.16,39.12,39.14,87166.0,30.8942,30.91,30.8784,30.8942,87166.0
2016-07-22 12:40:00,39.14,39.2,39.13,39.19,59312.0,30.8942,30.9416,30.8863,30.9337,59312.0
2016-07-22 12:50:00,39.19,39.2,39.14,39.15,76890.0,30.9337,30.9416,30.8942,30.9021,76890.0
2016-07-22 13:00:00,39.15,39.16,39.11,39.12,66588.0,30.9021,30.91,30.8705,30.8784,66588.0
2016-07-22 13:10:00,39.12,39.18,39.11,39.16,81818.0,30.8784,30.9258,30.8705,30.91,81818.0
2016-07-22 13:20:00,39.16,39.2,39.15,39.19,48074.0,30.91,30.9416,30.9021,30.9337,48074.0
2016-07-22 13:30:00,39.19,39.2,39.16,39.16,93911.0,30.9337,30.9416,30.91,30.91,93911.0
2016-07-22 13:40:00,39.16,39.18,39.13,39.16,78248.0,30.91,30.9258,30.8863,30.91,78248.0
2016-07-22 13:50:00,39.16,39.16,39.13,39.15,66104.0,30.91,30.91,30.8863,30.9021,66104.0
2016-07-22 14:00:00,39.15,39.18,39.13,39.16,98402.0,30.9021,30.9258,30.8863,30.91,98402.0
2016-07-22 14:10:00,39.16,39.18,39.14,39.18,66989.0,30.91,30.9258,30.8942,30.9258,66989.0
2016-07-22 14:20:00,39.18,39.18,39.15,39.16,67884.0,30.9258,30.9258,30.9021,30.91,67884.0
2016-07-22 14:30:00,39.16,39.16,39.11,39.12,91874.0,30.91,30.91,30.8705,30.8784,91874.0
2016-07-22 14:40:00,39.12,39.2,39.11,39.2,87260.0,30.8784,30.9416,30.8705,30.9416,87260.0
2016-07-22 14:50:00,39.2,39.21,39.18,39.2,55399.0,30.9416,30.9494,30.9258,30.9416,55399.0
2016-07-22 15:00:00,39.2,39.23,39.2,39.21,71254.0,30.9416,30.9652,30.9416,30.9494,71254.0
2016-07-22 15:10:00,39.21,39.23,39.2,39.23,67567.0,30.9494,30.9652,30.9416,30.9652,67567.0
2016-07-22 15:20:00,39.23,39.25,39.22,39.23,110054.0,30.9652,30.981,30.9573,30.9652,110054.0
2016-07-22 15:30:00,39.22,39.24,39.2,39.2,149930.0,30.9573,30.9731,30.9416,30.9416,149930.0
2016-07-22 15:40:00,39.2,39.25,39.2,39.24,201762.0,30.9416,30.981,30.9416,30.9731,201762.0
2016-07-22 15:50:00,39.24,39.24,39.18,39.18,417418.0,30.9731,30.9731,30.9258,30.9258,417418.0
2016-07-25 09:30:00,39.21,39.44,39.21,39.24,106734.0,30.9494,31.131,30.9494,30.9731,106734.0
2016-07-25 09:40:00,39.24,39.29,39.2,39.23,98041.0,30.9731,31.0126,30.9416,30.9652,98041.0
2016-07-25 09:50:00,39.22,39.24,39.18,39.2,185793.0,30.9573,30.9731,30.9258,30.9416,185793.0
2016-07-25 10:00:00,39.2,39.21,39.12,39.19,173431.0,30.9416,30.9494,30.8784,30.9337,173431.0
2016-07-25 10:10:00,39.19,39.2,39.1,39.15,440530.0,30.9337,30.9416,30.8626,30.9021,440530.0
2016-07-25 10:20:00,39.14,39.21,39.12,39.19,79657.0,30.8942,30.9494,30.8784,30.9337,79657.0
2016-07-25 10:30:00,39.19,39.25,39.18,39.21,102251.0,30.9337,30.981,30.9258,30.9494,102251.0
2016-07-25 10:40:00,39.21,39.26,39.15,39.17,142482.0,30.9494,30.9889,30.9021,30.9179,142482.0
2016-07-25 10:50:00,39.16,39.28,39.16,39.22,73368.0,30.91,31.0047,30.91,30.9573,73368.0
2016-07-25 11:00:00,39.22,39.22,39.04,39.05,127834.0,30.9573,30.9573,30.8153,30.8232,127834.0
2016-07-25 11:10:00,39.05,39.11,39.03,39.08,106382.0,30.8232,30.8705,30.8074,30.8468,106382.0
2016-07-25 11:20:00,39.07,39.15,39.04,39.11,59981.0,30.8389,30.9021,30.8153,30.8705,59981.0
2016-07-25 11:30:00,39.11,39.11,39.04,39.08,93347.0,30.8705,30.8705,30.8153,30.8468,93347.0
2016-07-25 11:40:00,39.09,39.13,39.07,39.09,56842.0,30.8547,30.8863,30.8389,30.8547,56842.0
2016-07-25 11:50:00,39.09,39.11,39.06,39.07,33171.0,30.8547,30.8705,30.8311,30.8389,33171.0
2016-07-25 12:00:00,39.07,39.07,39.02,39.05,49574.0,30.8389,30.8389,30.7995,30.8232,49574.0
2016-07-25 12:10:00,39.04,39.05,38.96,38.96,59302.0,30.8153,30.8232,30.7521,30.7521,59302.0
2016-07-25 12:20:00,38.96,38.98,38.93,38.93,58049.0,30.7521,30.7679,30.7284,30.7284,58049.0
2016-07-25 12:30:00,38.94,38.94,38.87,38.89,83747.0,30.7363,30.7363,30.6811,30.6969,83747.0
2016-07-25 12:40:00,38.89,38.99,38.88,38.99,50602.0,30.6969,30.7758,30.689,30.7758,50602.0
2016-07-25 12:50:00,38.99,38.99,38.93,38.94,54034.0,30.7758,30.7758,30.7284,30.7363,54034.0
2016-07-25 13:00:00,38.95,38.96,38.94,38.96,38869.0,30.7442,30.7521,30.7363,30.7521,38869.0
2016-07-25 13:10:00,38.95,38.96,38.93,38.94,58409.0,30.7442,30.7521,30.7284,30.7363,58409.0
2016-07-25 13:20:00,38.95,38.95,38.93,38.94,73419.0,30.7442,30.7442,30.7284,30.7363,73419.0
2016-07-25 13:30:00,38.94,38.95,38.87,38.87,75136.0,30.7363,30.7442,30.6811,30.6811,75136.0
2016-07-25 13:40:00,38.87,38.91,38.87,38.89,36588.0,30.6811,30.7127,30.6811,30.6969,36588.0
2016-07-25 13:50:00,38.9,38.9,38.88,38.88,31699.0,30.7048,30.7048,30.689,30.689,31699.0
2016-07-25 14:00:00,38.89,38.93,38.88,38.92,40170.0,30.6969,30.7284,30.689,30.7205,40170.0
2016-07-25 14:10:00,38.92,38.93,38.9,38.9,29652.0,30.7205,30.7284,30.7048,30.7048,29652.0
2016-07-25 14:20:00,38.91,38.91,38.9,38.91,41559.0,30.7127,30.7127,30.7048,30.7127,41559.0
2016-07-25 14:30:00,38.9,38.92,38.88,38.89,64607.0,30.7048,30.7205,30.689,30.6969,64607.0
2016-07-25 14:40:00,38.88,38.94,38.88,38.93,62405.0,30.689,30.7363,30.689,30.7284,62405.0
2016-07-25 14:50:00,38.94,38.95,38.91,38.92,45467.0,30.7363,30.7442,30.7127,30.7205,45467.0
2016-07-25 15:00:00,38.93,38.93,38.88,38.88,109043.0,30.7284,30.7284,30.689,30.689,109043.0
2016-07-25 15:10:00,38.88,38.95,38.88,38.91,68988.0,30.689,30.7442,30.689,30.7127,68988.0
2016-07-25 15:20:00,38.91,38.94,38.91,38.93,69958.0,30.7127,30.7363,30.7127,30.7284,69958.0
2016-07-25 15:30:00,38.94,39.02,38.92,39.02,126783.0,30.7363,30.7995,30.7205,30.7995,126783.0
2016-07-25 15:40:00,39.02,39.03,38.98,39.0,224525.0,30.7995,30.8074,30.7679,30.7837,224525.0
2016-07-25 15:50:00,38.99,39.04,38.96,39.03,407995.0,30.7758,30.8153,30.7521,30.8074,407995.0
2016-07-26 09:30:00,39.18,39.33,39.1,39.27,188047.0,30.9258,31.0442,30.8626,30.9968,188047.0
2016-07-26 09:40:00,39.27,39.38,39.25,39.37,143271.0,30.9968,31.0836,30.981,31.0757,143271.0
2016-07-26 09:50:00,39.36,39.39,39.32,39.38,270570.0,31.0678,31.0915,31.0363,31.0836,270570.0
2016-07-26 10:00:00,39.39,39.54,39.38,39.49,298607.0,31.0915,31.2099,31.0836,31.1705,298607.0
2016-07-26 10:10:00,39.49,39.61,39.48,39.59,175259.0,31.1705,31.2652,31.1626,31.2494,175259.0
2016-07-26 10:20:00,39.6,39.67,39.58,39.64,163459.0,31.2573,31.3125,31.2415,31.2889,163459.0
2016-07-26 10:30:00,39.65,39.68,39.58,39.64,152125.0,31.2968,31.3204,31.2415,31.2889,152125.0
2016-07-26 10:40:00,39.64,39.68,39.59,39.64,93357.0,31.2889,31.3204,31.2494,31.2889,93357.0
2016-07-26 10:50:00,39.64,39.66,39.46,39.48,282682.0,31.2889,31.3046,31.1468,31.1626,282682.0
2016-07-26 11:00:00,39.48,39.53,39.45,39.46,282720.0,31.1626,31.202,31.1389,31.1468,282720.0
2016-07-26 11:10:00,39.46,39.5,39.43,39.46,139405.0,31.1468,31.1784,31.1231,31.1468,139405.0
2016-07-26 11:20:00,39.45,39.49,39.43,39.48,152132.0,31.1389,31.1705,31.1231,31.1626,152132.0
2016-07-26 11:30:00,39.48,39.5,39.34,39.34,219678.0,31.1626,31.1784,31.0521,31.0521,219678.0
2016-07-26 11:40:00,39.34,39.35,39.27,39.27,160769.0,31.0521,31.06,30.9968,30.9968,160769.0
2016-07-26 11:50:00,39.28,39.39,39.27,39.38,111711.0,31.0047,31.0915,30.9968,31.0836,111711.0
2016-07-26 12:00:00,39.38,39.4,39.36,39.39,110741.0,31.0836,31.0994,31.0678,31.0915,110741.0
2016-07-26 12:10:00,39.38,39.45,39.38,39.44,103156.0,31.0836,31.1389,31.0836,31.131,103156.0
2016-07-26 12:20:00,39.44,39.5,39.44,39.49,110746.0,31.131,31.1784,31.131,31.1705,110746.0
2016-07-26 12:30:00,39.49,39.5,39.47,39.48,78160.0,31.1705,31.1784,31.1547,31.1626,78160.0
2016-07-26 12:40:00,39.48,39.49,39.43,39.44,86826.0,31.1626,31.1705,31.1231,31.131,86826.0
2016-07-26 12:50:00,39.44,39.46,39.42,39.42,48158.0,31.131,31.1468,31.1152,31.1152,48158.0
2016-07-26 13:00:00,39.43,39.46,39.42,39.46,46900.0,31.1231,31.1468,31.1152,31.1468,46900.0
2016-07-26 13:10:00,39.46,39.5,39.44,39.48,57989.0,31.1468,31.1784,31.131,31.1626,57989.0
2016-07-26 13:20:00,39.47,39.48,39.36,39.36,59782.0,31.1547,31.1626,31.0678,31.0678,59782.0
2016-07-26 13:30:00,39.36,39.42,39.36,39.41,77229.0,31.0678,31.1152,31.0678,31.1073,77229.0
2016-07-26 13:40:00,39.41,39.42,39.35,39.36,86251.0,31.1073,31.1152,31.06,31.0678,86251.0
2016-07-26 13:50:00,39.37,39.37,39.31,39.31,65721.0,31.0757,31.0757,31.0284,31.0284,65721.0
2016-07-26 14:00:00,39.32,39.38,39.31,39.35,71946.0,31.0363,31.0836,31.0284,31.06,71946.0
2016-07-26 14:10:00,39.34,39.36,39.3,39.36,85561.0,31.0521,31.0678,31.0205,31.0678,85561.0
2016-07-26 14:20:00,39.36,39.42,39.35,39.41,96931.0,31.0678,31.1152,31.06,31.1073,96931.0
2016-07-26 14:30:00,39.41,39.42,39.39,39.4,99230.0,31.1073,31.1152,31.0915,31.0994,99230.0
2016-07-26 14:40:00,39.4,39.44,39.4,39.41,87888.0,31.0994,31.131,31.0994,31.1073,87888.0
2016-07-26 14:50:00,39.41,39.44,39.39,39.43,71336.0,31.1073,31.131,31.0915,31.1231,71336.0
2016-07-26 15:00:00,39.43,39.47,39.41,39.46,89552.0,31.1231,31.1547,31.1073,31.1468,89552.0
2016-07-26 15:10:00,39.45,39.48,39.45,39.47,72922.0,31.1389,31.1626,31.1389,31.1547,72922.0
2016-07-26 15:20:00,39.46,39.49,39.45,39.48,116306.0,31.1468,31.1705,31.1389,31.1626,116306.0
2016-07-26 15:30:00,39.48,39.56,39.47,39.56,222704.0,31.1626,31.2257,31.1547,31.2257,222704.0
2016-07-26 15:40:00,39.56,39.64,39.55,39.63,469896.0,31.2257,31.2889,31.2178,31.281,469896.0
2016-07-26 15:50:00,39.63,39.64,39.54,39.61,589901.0,31.281,31.2889,31.2099,31.2652,589901.0
2016-07-27 09:30:00,39.59,39.95,39.47,39.89,129895.0,31.2494,31.5336,31.1547,31.4862,129895.0
2016-07-27 09:40:00,39.88,39.92,39.79,39.86,104582.0,31.4783,31.5099,31.4073,31.4625,104582.0
2016-07-27 09:50:00,39.87,39.95,39.83,39.93,112600.0,31.4704,31.5336,31.4388,31.5178,112600.0
2016-07-27 10:00:00,39.93,39.95,39.88,39.95,117716.0,31.5178,31.5336,31.4783,31.5336,117716.0
2016-07-27 10:10:00,39.94,40.16,39.92,40.15,182593.0,31.5257,31.6993,31.5099,31.6914,182593.0
2016-07-27 10:20:00,40.15,40.22,40.11,40.17,252371.0,31.6914,31.7467,31.6598,31.7072,252371.0
2016-07-27 10:30:00,40.17,40.29,40.12,40.23,349488.0,31.7072,31.8019,31.6677,31.7546,349488.0
2016-07-27 10:40:00,40.23,40.23,40.02,40.02,287853.0,31.7546,31.7546,31.5888,31.5888,287853.0
2016-07-27 10:50:00,40.02,40.03,39.93,39.95,137551.0,31.5888,31.5967,31.5178,31.5336,137551.0
2016-07-27 11:00:00,39.96,39.98,39.92,39.97,179336.0,31.5414,31.5572,31.5099,31.5493,179336.0
2016-07-27 11:10:00,39.97,40.02,39.91,39.91,134919.0,31.5493,31.5888,31.502,31.502,134919.0
2016-07-27 11:20:00,39.91,40.02,39.87,39.98,138864.0,31.502,31.5888,31.4704,31.5572,138864.0
2016-07-27 11:30:00,39.98,39.99,39.88,39.88,102128.0,31.5572,31.5651,31.4783,31.4783,102128.0
2016-07-27 11:40:00,39.88,39.98,39.88,39.98,64886.0,31.4783,31.5572,31.4783,31.5572,64886.0
2016-07-27 11:50:00,39.98,39.98,39.92,39.98,196127.0,31.5572,31.5572,31.5099,31.5572,196127.0
2016-07-27 12:00:00,39.97,40.02,39.95,40.02,300008.0,31.5493,31.5888,31.5336,31.5888,300008.0
2016-07-27 12:10:00,40.02,40.02,39.97,40.02,112998.0,31.5888,31.5888,31.5493,31.5888,112998.0
2016-07-27 12:20:00,40.01,40.04,39.97,40.02,87860.0,31.5809,31.6046,31.5493,31.5888,87860.0
2016-07-27 12:30:00,40.02,40.09,40.02,40.07,127435.0,31.5888,31.6441,31.5888,31.6283,127435.0
2016-07-27 12:40:00,40.08,40.09,40.05,40.06,50185.0,31.6362,31.6441,31.6125,31.6204,50185.0
2016-07-27 12:50:00,40.06,40.09,40.02,40.09,125776.0,31.6204,31.6441,31.5888,31.6441,125776.0
2016-07-27 13:00:00,40.09,40.1,40.05,40.07,165712.0,31.6441,31.6519,31.6125,31.6283,165712.0
2016-07-27 13:10:00,40.07,40.07,39.95,39.97,223663.0,31.6283,31.6283,31.5336,31.5493,223663.0
2016-07-27 13:20:00,39.97,40.01,39.97,40.01,344131.0,31.5493,31.5809,31.5493,31.5809,344131.0
2016-07-27 13:30:00,40.01,40.02,39.95,39.97,135467.0,31.5809,31.5888,31.5336,31.5493,135467.0
2016-07-27 13:40:00,39.97,40.02,39.95,40.02,77448.0,31.5493,31.5888,31.5336,31.5888,77448.0
2016-07-27 13:50:00,40.02,40.02,39.96,40.02,63623.0,31.5888,31.5888,31.5414,31.5888,63623.0
2016-07-27 14:00:00,40.01,40.17,39.97,39.98,304385.0,31.5809,31.7072,31.5493,31.5572,304385.0
2016-07-27 14:10:00,39.99,40.06,39.94,39.97,258224.0,31.5651,31.6204,31.5257,31.5493,258224.0
2016-07-27 14:20:00,39.98,40.0,39.85,39.85,109924.0,31.5572,31.573,31.4546,31.4546,109924.0
2016-07-27 14:30:00,39.85,39.98,39.83,39.98,151165.0,31.4546,31.5572,31.4388,31.5572,151165.0
2016-07-27 14:40:00,39.98,40.03,39.97,40.01,139882.0,31.5572,31.5967,31.5493,31.5809,139882.0
2016-07-27 14:50:00,40.0,40.06,39.99,40.05,90559.0,31.573,31.6204,31.5651,31.6125,90559.0
2016-07-27 15:00:00,40.05,40.09,40.03,40.05,79432.0,31.6125,31.6441,31.5967,31.6125,79432.0
2016-07-27 15:10:00,40.05,40.09,40.02,40.03,165706.0,31.6125,31.6441,31.5888,31.5967,165706.0
2016-07-27 15:20:00,40.03,40.04,39.94,40.01,196502.0,31.5967,31.6046,31.5257,31.5809,196502.0
2016-07-27 15:30:00,40.01,40.02,39.98,40.02,142188.0,31.5809,31.5888,31.5572,31.5888,142188.0
2016-07-27 15:40:00,40.02,40.06,39.92,39.92,193100.0,31.5888,31.6204,31.5099,31.5099,193100.0
2016-07-27 15:50:00,39.93,39.96,39.88,39.94,334831.0,31.5178,31.5414,31.4783,31.5257,334831.0
2016-07-28 09:30:00,39.79,39.81,39.58,39.62,84511.0,31.4073,31.423,31.2415,31.2731,84511.0
2016-07-28 09:40:00,39.62,39.8,39.55,39.75,157157.0,31.2731,31.4152,31.2178,31.3757,157157.0
2016-07-28 09:50:00,39.74,39.88,39.74,39.86,144352.0,31.3678,31.4783,31.3678,31.4625,144352.0
2016-07-28 10:00:00,39.87,39.95,39.86,39.94,102139.0,31.4704,31.5336,31.4625,31.5257,102139.0
2016-07-28 10:10:00,39.93,39.93,39.76,39.78,120562.0,31.5178,31.5178,31.3836,31.3994,120562.0
2016-07-28 10:20:00,39.78,39.86,39.76,39.83,88249.0,31.3994,31.4625,31.3836,31.4388,88249.0
2016-07-28 10:30:00,39.83,39.85,39.73,39.74,108739.0,31.4388,31.4546,31.3599,31.3678,108739.0
2016-07-28 10:40:00,39.75,39.8,39.73,39.78,56390.0,31.3757,31.4152,31.3599,31.3994,56390.0
2016-07-28 10:50:00,39.79,39.81,39.69,39.7,66479.0,31.4073,31.423,31.3283,31.3362,66479.0
2016-07-28 11:00:00,39.71,39.75,39.7,39.71,71810.0,31.3441,31.3757,31.3362,31.3441,71810.0
2016-07-28 11:10:00,39.7,39.75,39.68,39.71,73028.0,31.3362,31.3757,31.3204,31.3441,73028.0
2016-07-28 11:20:00,39.71,39.74,39.68,39.69,65251.0,31.3441,31.3678,31.3204,31.3283,65251.0
2016-07-28 11:30:00,39.68,39.7,39.6,39.66,133831.0,31.3204,31.3362,31.2573,31.3046,133831.0
2016-07-28 11:40:00,39.66,39.71,39.63,39.69,38887.0,31.3046,31.3441,31.281,31.3283,38887.0
2016-07-28 11:50:00,39.69,39.71,39.66,39.71,63703.0,31.3283,31.3441,31.3046,31.3441,63703.0
2016-07-28 12:00:00,39.72,39.73,39.68,39.68,37574.0,31.352,31.3599,31.3204,31.3204,37574.0
2016-07-28 12:10:00,39.68,39.69,39.63,39.64,65022.0,31.3204,31.3283,31.281,31.2889,65022.0
2016-07-28 12:20:00,39.64,39.66,39.62,39.63,63568.0,31.2889,31.3046,31.2731,31.281,63568.0
2016-07-28 12:30:00,39.63,39.65,39.61,39.61,45720.0,31.281,31.2968,31.2652,31.2652,45720.0
2016-07-28 12:40:00,39.62,39.65,39.6,39.65,30551.0,31.2731,31.2968,31.2573,31.2968,30551.0
2016-07-28 12:50:00,39.64,39.66,39.63,39.64,64855.0,31.2889,31.3046,31.281,31.2889,64855.0
2016-07-28 13:00:00,39.64,39.71,39.64,39.69,47248.0,31.2889,31.3441,31.2889,31.3283,47248.0
2016-07-28 13:10:00,39.69,39.71,39.68,39.7,35830.0,31.3283,31.3441,31.3204,31.3362,35830.0
2016-07-28 13:20:00,39.69,39.71,39.65,39.7,33866.0,31.3283,31.3441,31.2968,31.3362,33866.0
2016-07-28 13:30:00,39.7,39.75,39.7,39.73,39707.0,31.3362,31.3757,31.3362,31.3599,39707.0
2016-07-28 13:40:00,39.72,39.73,39.67,39.71,33860.0,31.352,31.3599,31.3125,31.3441,33860.0
2016-07-28 13:50:00,39.71,39.78,39.69,39.78,90352.0,31.3441,31.3994,31.3283,31.3994,90352.0
2016-07-28 14:00:00,39.77,39.8,39.75,39.77,78406.0,31.3915,31.4152,31.3757,31.3915,78406.0
2016-07-28 14:10:00,39.77,39.79,39.76,39.78,81139.0,31.3915,31.4073,31.3836,31.3994,81139.0
2016-07-28 14:20:00,39.77,39.8,39.77,39.77,49921.0,31.3915,31.4152,31.3915,31.3915,49921.0
2016-07-28 14:30:00,39.77,39.8,39.77,39.79,51725.0,31.3915,31.4152,31.3915,31.4073,51725.0
2016-07-28 14:40:00,39.79,39.83,39.77,39.77,38287.0,31.4073,31.4388,31.3915,31.3915,38287.0
2016-07-28 14:50:00,39.78,39.79,39.76,39.77,50251.0,31.3994,31.4073,31.3836,31.3915,50251.0
2016-07-28 15:00:00,39.77,39.8,39.76,39.77,68246.0,31.3915,31.4152,31.3836,31.3915,68246.0
2016-07-28 15:10:00,39.77,39.8,39.76,39.79,59636.0,31.3915,31.4152,31.3836,31.4073,59636.0
2016-07-28 15:20:00,39.79,39.85,39.78,39.84,136874.0,31.4073,31.4546,31.3994,31.4467,136874.0
2016-07-28 15:30:00,39.84,39.89,39.83,39.86,113399.0,31.4467,31.4862,31.4388,31.4625,113399.0
2016-07-28 15:40:00,39.86,39.91,39.85,39.88,234066.0,31.4625,31.502,31.4546,31.4783,234066.0
2016-07-28 15:50:00,39.88,39.88,39.83,39.83,557763.0,31.4783,31.4783,31.4388,31.4388,557763.0
2016-07-29 09:30:00,39.54,39.73,39.43,39.68,87939.0,31.3604,31.5111,31.2732,31.4715,87939.0
2016-07-29 09:40:00,39.68,39.76,39.6,39.61,54562.0,31.4715,31.5349,31.408,31.416,54562.0
2016-07-29 09:50:00,39.61,39.62,39.5,39.54,62135.0,31.416,31.4239,31.3287,31.3604,62135.0
2016-07-29 10:00:00,39.54,39.55,39.42,39.45,99724.0,31.3604,31.3684,31.2653,31.289,99724.0
2016-07-29 10:10:00,39.43,39.48,39.36,39.38,84568.0,31.2732,31.3128,31.2177,31.2335,84568.0
2016-07-29 10:20:00,39.39,39.42,39.38,39.41,82260.0,31.2415,31.2653,31.2335,31.2573,82260.0
2016-07-29 10:30:00,39.41,39.49,39.36,39.48,126896.0,31.2573,31.3208,31.2177,31.3128,126896.0
2016-07-29 10:40:00,39.48,39.51,39.45,39.51,59541.0,31.3128,31.3366,31.289,31.3366,59541.0
2016-07-29 10:50:00,39.51,39.54,39.51,39.51,108538.0,31.3366,31.3604,31.3366,31.3366,108538.0
2016-07-29 11:00:00,39.51,39.54,39.5,39.53,61510.0,31.3366,31.3604,31.3287,31.3525,61510.0
2016-07-29 11:10:00,39.53,39.58,39.52,39.54,79181.0,31.3525,31.3922,31.3446,31.3604,79181.0
2016-07-29 11:20:00,39.54,39.58,39.51,39.51,66927.0,31.3604,31.3922,31.3366,31.3366,66927.0
2016-07-29 11:30:00,39.51,39.62,39.51,39.6,103368.0,31.3366,31.4239,31.3366,31.408,103368.0
2016-07-29 11:40:00,39.6,39.61,39.54,39.56,77642.0,31.408,31.416,31.3604,31.3763,77642.0
2016-07-29 11:50:00,39.57,39.57,39.55,39.57,77032.0,31.3842,31.3842,31.3684,31.3842,77032.0
2016-07-29 12:00:00,39.57,39.6,39.55,39.58,99904.0,31.3842,31.408,31.3684,31.3922,99904.0
2016-07-29 12:10:00,39.58,39.58,39.52,39.54,122869.0,31.3922,31.3922,31.3446,31.3604,122869.0
2016-07-29 12:20:00,39.54,39.54,39.48,39.48,165683.0,31.3604,31.3604,31.3128,31.3128,165683.0
2016-07-29 12:30:00,39.48,39.55,39.48,39.52,59363.0,31.3128,31.3684,31.3128,31.3446,59363.0
2016-07-29 12:40:00,39.53,39.53,39.45,39.47,114734.0,31.3525,31.3525,31.289,31.3049,114734.0
2016-07-29 12:50:00,39.47,39.48,39.43,39.44,108145.0,31.3049,31.3128,31.2732,31.2811,108145.0
2016-07-29 13:00:00,39.43,39.46,39.43,39.45,93561.0,31.2732,31.297,31.2732,31.289,93561.0
2016-07-29 13:10:00,39.45,39.47,39.44,39.45,58959.0,31.289,31.3049,31.2811,31.289,58959.0
2016-07-29 13:20:00,39.46,39.46,39.43,39.44,51045.0,31.297,31.297,31.2732,31.2811,51045.0
2016-07-29 13:30:00,39.44,39.45,39.43,39.44,40499.0,31.2811,31.289,31.2732,31.2811,40499.0
2016-07-29 13:40:00,39.44,39.45,39.4,39.44,88612.0,31.2811,31.289,31.2494,31.2811,88612.0
2016-07-29 13:50:00,39.44,39.46,39.43,39.45,110569.0,31.2811,31.297,31.2732,31.289,110569.0
2016-07-29 14:00:00,39.45,39.46,39.43,39.43,88618.0,31.289,31.297,31.2732,31.2732,88618.0
2016-07-29 14:10:00,39.43,39.44,39.41,39.43,78288.0,31.2732,31.2811,31.2573,31.2732,78288.0
2016-07-29 14:20:00,39.42,39.45,39.41,39.45,76834.0,31.2653,31.289,31.2573,31.289,76834.0
2016-07-29 14:30:00,39.45,39.45,39.36,39.37,45811.0,31.289,31.289,31.2177,31.2256,45811.0
2016-07-29 14:40:00,39.37,39.39,39.36,39.38,49005.0,31.2256,31.2415,31.2177,31.2335,49005.0
2016-07-29 14:50:00,39.37,39.42,39.37,39.4,65915.0,31.2256,31.2653,31.2256,31.2494,65915.0
2016-07-29 15:00:00,39.4,39.41,39.35,39.39,92313.0,31.2494,31.2573,31.2097,31.2415,92313.0
2016-07-29 15:10:00,39.38,39.46,39.38,39.44,135191.0,31.2335,31.297,31.2335,31.2811,135191.0
2016-07-29 15:20:00,39.43,39.44,39.4,39.41,92802.0,31.2732,31.2811,31.2494,31.2573,92802.0
2016-07-29 15:30:00,39.42,39.45,39.41,39.43,81672.0,31.2653,31.289,31.2573,31.2732,81672.0
2016-07-29 15:40:00,39.44,39.5,39.43,39.49,149862.0,31.2811,31.3287,31.2732,31.3208,149862.0
2016-07-29 15:50:00,39.48,39.51,39.4,39.4,350793.0,31.3128,31.3366,31.2494,31.2494,350793.0
2016-08-01 09:30:00,39.55,39.61,39.35,39.51,135317.0,31.3684,31.416,31.2097,31.3366,135317.0
2016-08-01 09:40:00,39.53,39.55,39.43,39.47,56784.0,31.3525,31.3684,31.2732,31.3049,56784.0
2016-08-01 09:50:00,39.46,39.6,39.42,39.59,86830.0,31.297,31.408,31.2653,31.4001,86830.0
2016-08-01 10:00:00,39.58,39.63,39.51,39.59,120203.0,31.3922,31.4318,31.3366,31.4001,120203.0
2016-08-01 10:10:00,39.58,39.62,39.49,39.62,66988.0,31.3922,31.4239,31.3208,31.4239,66988.0
2016-08-01 10:20:00,39.61,39.61,39.46,39.56,94589.0,31.416,31.416,31.297,31.3763,94589.0
2016-08-01 10:30:00,39.57,39.6,39.5,39.52,39920.0,31.3842,31.408,31.3287,31.3446,39920.0
2016-08-01 10:40:00,39.52,39.58,39.52,39.55,47440.0,31.3446,31.3922,31.3446,31.3684,47440.0
2016-08-01 10:50:00,39.56,39.63,39.56,39.62,37983.0,31.3763,31.4318,31.3763,31.4239,37983.0
2016-08-01 11:00:00,39.62,39.65,39.58,39.62,69012.0,31.4239,31.4477,31.3922,31.4239,69012.0
2016-08-01 11:10:00,39.62,39.71,39.62,39.67,47265.0,31.4239,31.4953,31.4239,31.4635,47265.0
2016-08-01 11:20:00,39.66,39.66,39.6,39.6,34595.0,31.4556,31.4556,31.408,31.408,34595.0
2016-08-01 11:30:00,39.59,39.63,39.49,39.5,67365.0,31.4001,31.4318,31.3208,31.3287,67365.0
2016-08-01 11:40:00,39.5,39.55,39.48,39.51,36675.0,31.3287,31.3684,31.3128,31.3366,36675.0
2016-08-01 11:50:00,39.5,39.51,39.39,39.39,60116.0,31.3287,31.3366,31.2415,31.2415,60116.0
2016-08-01 12:00:00,39.38,39.46,39.33,39.33,68492.0,31.2335,31.297,31.1939,31.1939,68492.0
2016-08-01 12:10:00,39.33,39.34,39.23,39.32,76115.0,31.1939,31.2018,31.1146,31.1859,76115.0
2016-08-01 12:20:00,39.32,39.32,39.24,39.25,70906.0,31.1859,31.1859,31.1225,31.1304,70906.0
2016-08-01 12:30:00,39.24,39.29,39.22,39.29,41282.0,31.1225,31.1621,31.1066,31.1621,41282.0
2016-08-01 12:40:00,39.3,39.31,39.25,39.25,101949.0,31.1701,31.178,31.1304,31.1304,101949.0
2016-08-01 12:50:00,39.25,39.25,39.18,39.21,41839.0,31.1304,31.1304,31.0749,31.0987,41839.0
2016-08-01 13:00:00,39.21,39.23,39.14,39.2,40358.0,31.0987,31.1146,31.0432,31.0908,40358.0
2016-08-01 13:10:00,39.2,39.25,39.18,39.24,32269.0,31.0908,31.1304,31.0749,31.1225,32269.0
2016-08-01 13:20:00,39.25,39.29,39.23,39.25,26785.0,31.1304,31.1621,31.1146,31.1304,26785.0
2016-08-01 13:30:00,39.25,39.27,39.21,39.26,43514.0,31.1304,31.1463,31.0987,31.1384,43514.0
2016-08-01 13:40:00,39.26,39.26,39.17,39.19,83437.0,31.1384,31.1384,31.067,31.0828,83437.0
2016-08-01 13:50:00,39.19,39.28,39.17,39.28,74393.0,31.0828,31.1542,31.067,31.1542,74393.0
2016-08-01 14:00:00,39.28,39.31,39.26,39.26,102561.0,31.1542,31.178,31.1384,31.1384,102561.0
2016-08-01 14:10:00,39.27,39.27,39.2,39.22,59497.0,31.1463,31.1463,31.0908,31.1066,59497.0
2016-08-01 14:20:00,39.22,39.28,39.2,39.21,44527.0,31.1066,31.1542,31.0908,31.0987,44527.0
2016-08-01 14:30:00,39.21,39.25,39.2,39.21,58996.0,31.0987,31.1304,31.0908,31.0987,58996.0
2016-08-01 14:40:00,39.21,39.23,39.19,39.22,49458.0,31.0987,31.1146,31.0828,31.1066,49458.0
2016-08-01 14:50:00,39.22,39.23,39.15,39.2,80890.0,31.1066,31.1146,31.0511,31.0908,80890.0
2016-08-01 15:00:00,39.2,39.25,39.19,39.25,126673.0,31.0908,31.1304,31.0828,31.1304,126673.0
2016-08-01 15:10:00,39.24,39.31,39.2,39.21,128878.0,31.1225,31.178,31.0908,31.0987,128878.0
2016-08-01 15:20:00,39.22,39.23,39.12,39.14,106279.0,31.1066,31.1146,31.0273,31.0432,106279.0
2016-08-01 15:30:00,39.14,39.21,39.13,39.2,101525.0,31.0432,31.0987,31.0352,31.0908,101525.0
2016-08-01 15:40:00,39.2,39.2,39.14,39.15,204166.0,31.0908,31.0908,31.0432,31.0511,204166.0
2016-08-01 15:50:00,39.14,39.2,39.11,39.2,363976.0,31.0432,31.0908,31.0194,31.0908,363976.0
2016-08-02 09:30:00,39.21,39.23,39.06,39.13,154611.0,31.0987,31.1146,30.9797,31.0352,154611.0
2016-08-02 09:40:00,39.12,39.22,39.07,39.21,138559.0,31.0273,31.1066,30.9877,31.0987,138559.0
2016-08-02 09:50:00,39.21,39.24,39.12,39.16,76310.0,31.0987,31.1225,31.0273,31.059,76310.0
2016-08-02 10:00:00,39.16,39.2,39.03,39.06,102732.0,31.059,31.0908,30.9559,30.9797,102732.0
2016-08-02 10:10:00,39.06,39.06,38.94,38.95,62076.0,30.9797,30.9797,30.8846,30.8925,62076.0
2016-08-02 10:20:00,38.95,38.98,38.93,38.94,92982.0,30.8925,30.9163,30.8766,30.8846,92982.0
2016-08-02 10:30:00,38.94,38.96,38.87,38.89,90207.0,30.8846,30.9004,30.829,30.8449,90207.0
2016-08-02 10:40:00,38.89,38.89,38.82,38.82,54843.0,30.8449,30.8449,30.7894,30.7894,54843.0
2016-08-02 10:50:00,38.82,38.85,38.75,38.76,73584.0,30.7894,30.8132,30.7339,30.7418,73584.0
2016-08-02 11:00:00,38.77,38.85,38.75,38.83,69240.0,30.7497,30.8132,30.7339,30.7973,69240.0
2016-08-02 11:10:00,38.84,38.88,38.81,38.83,59065.0,30.8052,30.837,30.7814,30.7973,59065.0
2016-08-02 11:20:00,38.83,38.92,38.83,38.9,96222.0,30.7973,30.8687,30.7973,30.8528,96222.0
2016-08-02 11:30:00,38.9,38.91,38.79,38.81,43710.0,30.8528,30.8608,30.7656,30.7814,43710.0
2016-08-02 11:40:00,38.82,38.86,38.78,38.84,44205.0,30.7894,30.8211,30.7577,30.8052,44205.0
2016-08-02 11:50:00,38.83,38.84,38.78,38.81,45875.0,30.7973,30.8052,30.7577,30.7814,45875.0
2016-08-02 12:00:00,38.8,38.82,38.73,38.8,35149.0,30.7735,30.7894,30.718,30.7735,35149.0
2016-08-02 12:10:00,38.8,38.84,38.78,38.79,49281.0,30.7735,30.8052,30.7577,30.7656,49281.0
2016-08-02 12:20:00,38.79,38.83,38.74,38.75,71428.0,30.7656,30.7973,30.7259,30.7339,71428.0
2016-08-02 12:30:00,38.76,38.78,38.71,38.75,43508.0,30.7418,30.7577,30.7021,30.7339,43508.0
2016-08-02 12:40:00,38.74,38.77,38.71,38.72,56101.0,30.7259,30.7497,30.7021,30.7101,56101.0
2016-08-02 12:50:00,38.71,38.73,38.57,38.59,66959.0,30.7021,30.718,30.5911,30.607,66959.0
2016-08-02 13:00:00,38.59,38.61,38.53,38.55,79780.0,30.607,30.6228,30.5594,30.5752,79780.0
2016-08-02 13:10:00,38.55,38.62,38.55,38.6,105515.0,30.5752,30.6308,30.5752,30.6149,105515.0
2016-08-02 13:20:00,38.61,38.7,38.59,38.7,170390.0,30.6228,30.6942,30.607,30.6942,170390.0
2016-08-02 13:30:00,38.7,38.7,38.63,38.65,105221.0,30.6942,30.6942,30.6387,30.6545,105221.0
2016-08-02 13:40:00,38.65,38.67,38.6,38.64,79282.0,30.6545,30.6704,30.6149,30.6466,79282.0
2016-08-02 13:50:00,38.65,38.65,38.62,38.63,75597.0,30.6545,30.6545,30.6308,30.6387,75597.0
2016-08-02 14:00:00,38.62,38.72,38.62,38.7,118195.0,30.6308,30.7101,30.6308,30.6942,118195.0
2016-08-02 14:10:00,38.69,38.75,38.69,38.75,41533.0,30.6863,30.7339,30.6863,30.7339,41533.0
2016-08-02 14:20:00,38.75,38.79,38.69,38.73,84287.0,30.7339,30.7656,30.6863,30.718,84287.0
2016-08-02 14:30:00,38.73,38.75,38.72,38.73,84482.0,30.718,30.7339,30.7101,30.718,84482.0
2016-08-02 14:40:00,38.74,38.8,38.73,38.79,151501.0,30.7259,30.7735,30.718,30.7656,151501.0
2016-08-02 14:50:00,38.79,38.81,38.76,38.8,93277.0,30.7656,30.7814,30.7418,30.7735,93277.0
2016-08-02 15:00:00,38.8,38.82,38.76,38.8,87938.0,30.7735,30.7894,30.7418,30.7735,87938.0
2016-08-02 15:10:00,38.8,38.81,38.74,38.79,81495.0,30.7735,30.7814,30.7259,30.7656,81495.0
2016-08-02 15:20:00,38.79,38.82,38.77,38.77,129742.0,30.7656,30.7894,30.7497,30.7497,129742.0
2016-08-02 15:30:00,38.77,38.8,38.77,38.79,130034.0,30.7497,30.7735,30.7497,30.7656,130034.0
2016-08-02 15:40:00,38.79,38.81,38.73,38.78,213993.0,30.7656,30.7814,30.718,30.7577,213993.0
2016-08-02 15:50:00,38.78,38.8,38.76,38.78,362002.0,30.7577,30.7735,30.7418,30.7577,362002.0
2016-08-03 09:30:00,38.87,39.09,38.79,39.09,116061.0,30.829,31.0035,30.7656,31.0035,116061.0
2016-08-03 09:40:00,39.08,39.12,38.94,38.98,145630.0,30.9956,31.0273,30.8846,30.9163,145630.0
2016-08-03 09:50:00,38.97,39.02,38.95,38.98,55116.0,30.9083,30.948,30.8925,30.9163,55116.0
2016-08-03 10:00:00,38.99,39.1,38.94,39.08,167535.0,30.9242,31.0115,30.8846,30.9956,167535.0
2016-08-03 10:10:00,39.08,39.25,39.08,39.15,245949.0,30.9956,31.1304,30.9956,31.0511,245949.0
2016-08-03 10:20:00,39.16,39.22,39.14,39.19,64536.0,31.059,31.1066,31.0432,31.0828,64536.0
2016-08-03 10:30:00,39.19,39.25,39.08,39.2,134547.0,31.0828,31.1304,30.9956,31.0908,134547.0
2016-08-03 10:40:00,39.21,39.26,39.19,39.24,139256.0,31.0987,31.1384,31.0828,31.1225,139256.0
2016-08-03 10:50:00,39.25,39.3,39.15,39.15,81651.0,31.1304,31.1701,31.0511,31.0511,81651.0
2016-08-03 11:00:00,39.16,39.25,39.14,39.25,83494.0,31.059,31.1304,31.0432,31.1304,83494.0
2016-08-03 11:10:00,39.25,39.33,39.25,39.31,64544.0,31.1304,31.1939,31.1304,31.178,64544.0
2016-08-03 11:20:00,39.3,39.35,39.28,39.32,151095.0,31.1701,31.2097,31.1542,31.1859,151095.0
2016-08-03 11:30:00,39.32,39.37,39.28,39.32,143880.0,31.1859,31.2256,31.1542,31.1859,143880.0
2016-08-03 11:40:00,39.32,39.34,39.27,39.31,50639.0,31.1859,31.2018,31.1463,31.178,50639.0
2016-08-03 11:50:00,39.32,39.32,39.27,39.29,64363.0,31.1859,31.1859,31.1463,31.1621,64363.0
2016-08-03 12:00:00,39.29,39.33,39.27,39.32,34572.0,31.1621,31.1939,31.1463,31.1859,34572.0
2016-08-03 12:10:00,39.33,39.33,39.29,39.29,58452.0,31.1939,31.1939,31.1621,31.1621,58452.0
2016-08-03 12:20:00,39.3,39.31,39.23,39.27,48531.0,31.1701,31.178,31.1146,31.1463,48531.0
2016-08-03 12:30:00,39.28,39.29,39.24,39.27,53247.0,31.1542,31.1621,31.1225,31.1463,53247.0
2016-08-03 12:40:00,39.27,39.33,39.27,39.31,77519.0,31.1463,31.1939,31.1463,31.178,77519.0
2016-08-03 12:50:00,39.32,39.32,39.27,39.3,43547.0,31.1859,31.1859,31.1463,31.1701,43547.0
2016-08-03 13:00:00,39.3,39.32,39.29,39.32,36407.0,31.1701,31.1859,31.1621,31.1859,36407.0
2016-08-03 13:10:00,39.32,39.32,39.29,39.29,35036.0,31.1859,31.1859,31.1621,31.1621,35036.0
2016-08-03 13:20:00,39.29,39.35,39.29,39.33,23884.0,31.1621,31.2097,31.1621,31.1939,23884.0
2016-08-03 13:30:00,39.33,39.33,39.31,39.31,22720.0,31.1939,31.1939,31.178,31.178,22720.0
2016-08-03 13:40:00,39.3,39.31,39.25,39.26,28117.0,31.1701,31.178,31.1304,31.1384,28117.0
2016-08-03 13:50:00,39.26,39.26,39.18,39.25,55199.0,31.1384,31.1384,31.0749,31.1304,55199.0
2016-08-03 14:00:00,39.24,39.27,39.23,39.26,32654.0,31.1225,31.1463,31.1146,31.1384,32654.0
2016-08-03 14:10:00,39.26,39.29,39.21,39.21,62229.0,31.1384,31.1621,31.0987,31.0987,62229.0
2016-08-03 14:20:00,39.21,39.25,39.16,39.16,64998.0,31.0987,31.1304,31.059,31.059,64998.0
2016-08-03 14:30:00,39.15,39.22,39.15,39.19,59227.0,31.0511,31.1066,31.0511,31.0828,59227.0
2016-08-03 14:40:00,39.2,39.21,39.18,39.18,54134.0,31.0908,31.0987,31.0749,31.0749,54134.0
2016-08-03 14:50:00,39.19,39.23,39.18,39.19,55592.0,31.0828,31.1146,31.0749,31.0828,55592.0
2016-08-03 15:00:00,39.19,39.21,39.19,39.21,46328.0,31.0828,31.0987,31.0828,31.0987,46328.0
2016-08-03 15:10:00,39.2,39.23,39.2,39.22,51223.0,31.0908,31.1146,31.0908,31.1066,51223.0
2016-08-03 15:20:00,39.23,39.25,39.2,39.25,72159.0,31.1146,31.1304,31.0908,31.1304,72159.0
2016-08-03 15:30:00,39.26,39.26,39.21,39.22,86587.0,31.1384,31.1384,31.0987,31.1066,86587.0
2016-08-03 15:40:00,39.22,39.22,39.18,39.21,118963.0,31.1066,31.1066,31.0749,31.0987,118963.0
2016-08-03 15:50:00,39.2,39.24,39.18,39.22,339090.0,31.0908,31.1225,31.0749,31.1066,339090.0
2016-08-04 09:30:00,39.14,39.28,39.03,39.17,103993.0,31.0432,31.1542,30.9559,31.067,103993.0
2016-08-04 09:40:00,39.18,39.25,39.09,39.13,138107.0,31.0749,31.1304,31.0035,31.0352,138107.0
2016-08-04 09:50:00,39.13,39.17,39.06,39.07,78430.0,31.0352,31.067,30.9797,30.9877,78430.0
2016-08-04 10:00:00,39.07,39.09,38.95,38.98,143186.0,30.9877,31.0035,30.8925,30.9163,143186.0
2016-08-04 10:10:00,38.99,39.07,38.94,39.04,175692.0,30.9242,30.9877,30.8846,30.9639,175692.0
2016-08-04 10:20:00,39.05,39.06,39.0,39.02,111173.0,30.9718,30.9797,30.9321,30.948,111173.0
2016-08-04 10:30:00,39.02,39.06,39.0,39.02,99696.0,30.948,30.9797,30.9321,30.948,99696.0
2016-08-04 10:40:00,39.03,39.03,38.93,38.94,89134.0,30.9559,30.9559,30.8766,30.8846,89134.0
2016-08-04 10:50:00,38.95,39.07,38.94,39.06,77184.0,30.8925,30.9877,30.8846,30.9797,77184.0
2016-08-04 11:00:00,39.05,39.06,39.02,39.03,46721.0,30.9718,30.9797,30.948,30.9559,46721.0
2016-08-04 11:10:00,39.03,39.05,38.98,39.02,251912.0,30.9559,30.9718,30.9163,30.948,251912.0
2016-08-04 11:20:00,39.01,39.06,39.0,39.04,65748.0,30.9401,30.9797,30.9321,30.9639,65748.0
2016-08-04 11:30:00,39.05,39.09,39.02,39.08,55761.0,30.9718,31.0035,30.948,30.9956,55761.0
2016-08-04 11:40:00,39.09,39.09,39.04,39.04,105630.0,31.0035,31.0035,30.9639,30.9639,105630.0
2016-08-04 11:50:00,39.04,39.07,39.01,39.07,84311.0,30.9639,30.9877,30.9401,30.9877,84311.0
2016-08-04 12:00:00,39.07,39.09,39.04,39.05,91007.0,30.9877,31.0035,30.9639,30.9718,91007.0
2016-08-04 12:10:00,39.06,39.06,38.99,39.0,67153.0,30.9797,30.9797,30.9242,30.9321,67153.0
2016-08-04 12:20:00,39.01,39.03,38.98,39.0,70911.0,30.9401,30.9559,30.9163,30.9321,70911.0
2016-08-04 12:30:00,39.01,39.02,38.98,38.99,119043.0,30.9401,30.948,30.9163,30.9242,119043.0
2016-08-04 12:40:00,38.98,38.99,38.93,38.93,42533.0,30.9163,30.9242,30.8766,30.8766,42533.0
2016-08-04 12:50:00,38.93,39.0,38.92,38.99,54593.0,30.8766,30.9321,30.8687,30.9242,54593.0
2016-08-04 13:00:00,39.0,39.02,38.97,39.02,31203.0,30.9321,30.948,30.9083,30.948,31203.0
2016-08-04 13:10:00,39.01,39.02,38.98,39.0,39285.0,30.9401,30.948,30.9163,30.9321,39285.0
2016-08-04 13:20:00,39.0,39.01,38.97,39.01,35161.0,30.9321,30.9401,30.9083,30.9401,35161.0
2016-08-04 13:30:00,39.01,39.02,38.99,38.99,40506.0,30.9401,30.948,30.9242,30.9242,40506.0
2016-08-04 13:40:00,38.99,39.01,38.97,38.99,48302.0,30.9242,30.9401,30.9083,30.9242,48302.0
2016-08-04 13:50:00,38.99,39.0,38.96,38.98,59112.0,30.9242,30.9321,30.9004,30.9163,59112.0
2016-08-04 14:00:00,38.98,39.02,38.98,39.02,45882.0,30.9163,30.948,30.9163,30.948,45882.0
2016-08-04 14:10:00,39.02,39.03,38.95,38.96,63447.0,30.948,30.9559,30.8925,30.9004,63447.0
2016-08-04 14:20:00,38.96,39.01,38.95,38.96,61637.0,30.9004,30.9401,30.8925,30.9004,61637.0
2016-08-04 14:30:00,38.95,38.96,38.9,38.91,111557.0,30.8925,30.9004,30.8528,30.8608,111557.0
2016-08-04 14:40:00,38.91,38.97,38.91,38.95,365660.0,30.8608,30.9083,30.8608,30.8925,365660.0
2016-08-04 14:50:00,38.95,38.96,38.94,38.96,89085.0,30.8925,30.9004,30.8846,30.9004,89085.0
2016-08-04 15:00:00,38.96,38.97,38.91,38.95,112946.0,30.9004,30.9083,30.8608,30.8925,112946.0
2016-08-04 15:10:00,38.95,38.95,38.9,38.91,106939.0,30.8925,30.8925,30.8528,30.8608,106939.0
2016-08-04 15:20:00,38.91,38.91,38.84,38.85,138928.0,30.8608,30.8608,30.8052,30.8132,138928.0
2016-08-04 15:30:00,38.86,38.88,38.82,38.88,210956.0,30.8211,30.837,30.7894,30.837,210956.0
2016-08-04 15:40:00,38.88,38.99,38.87,38.98,354440.0,30.837,30.9242,30.829,30.9163,354440.0
2016-08-04 15:50:00,38.98,38.99,38.91,38.93,423170.0,30.9163,30.9242,30.8608,30.8766,423170.0
2016-08-05 09:30:00,39.54,39.9,39.42,39.9,214765.0,31.3604,31.646,31.2653,31.646,214765.0
2016-08-05 09:40:00,39.91,39.99,39.84,39.96,157322.0,31.6539,31.7173,31.5984,31.6935,157322.0
2016-08-05 09:50:00,39.97,40.17,39.95,40.16,166284.0,31.7015,31.8601,31.6856,31.8522,166284.0
2016-08-05 10:00:00,40.16,40.17,40.09,40.12,122232.0,31.8522,31.8601,31.7967,31.8204,122232.0
2016-08-05 10:10:00,40.13,40.22,40.11,40.11,123191.0,31.8284,31.8998,31.8125,31.8125,123191.0
2016-08-05 10:20:00,40.11,40.19,40.11,40.18,90565.0,31.8125,31.876,31.8125,31.868,90565.0
2016-08-05 10:30:00,40.18,40.2,40.13,40.18,77276.0,31.868,31.8839,31.8284,31.868,77276.0
2016-08-05 10:40:00,40.19,40.23,40.17,40.18,84215.0,31.876,31.9077,31.8601,31.868,84215.0
2016-08-05 10:50:00,40.18,40.26,40.18,40.26,221278.0,31.868,31.9315,31.868,31.9315,221278.0
2016-08-05 11:00:00,40.25,40.38,40.25,40.35,124366.0,31.9236,32.0267,31.9236,32.0029,124366.0
2016-08-05 11:10:00,40.35,40.37,40.28,40.29,82843.0,32.0029,32.0187,31.9473,31.9553,82843.0
2016-08-05 11:20:00,40.3,40.35,40.27,40.3,103437.0,31.9632,32.0029,31.9394,31.9632,103437.0
2016-08-05 11:30:00,40.3,40.41,40.3,40.38,86187.0,31.9632,32.0505,31.9632,32.0267,86187.0
2016-08-05 11:40:00,40.37,40.46,40.36,40.46,151053.0,32.0187,32.0901,32.0108,32.0901,151053.0
2016-08-05 11:50:00,40.46,40.48,40.42,40.44,75736.0,32.0901,32.106,32.0584,32.0743,75736.0
2016-08-05 12:00:00,40.45,40.48,40.39,40.47,76917.0,32.0822,32.106,32.0346,32.098,76917.0
2016-08-05 12:10:00,40.47,40.49,40.46,40.48,51009.0,32.098,32.1139,32.0901,32.106,51009.0
2016-08-05 12:20:00,40.47,40.53,40.45,40.52,87915.0,32.098,32.1456,32.0822,32.1377,87915.0
2016-08-05 12:30:00,40.51,40.52,40.46,40.48,59288.0,32.1298,32.1377,32.0901,32.106,59288.0
2016-08-05 12:40:00,40.47,40.49,40.43,40.43,37873.0,32.098,32.1139,32.0663,32.0663,37873.0
2016-08-05 12:50:00,40.43,40.47,40.42,40.46,46629.0,32.0663,32.098,32.0584,32.0901,46629.0
2016-08-05 13:00:00,40.46,40.5,40.44,40.46,99468.0,32.0901,32.1218,32.0743,32.0901,99468.0
2016-08-05 13:10:00,40.46,40.49,40.45,40.47,48993.0,32.0901,32.1139,32.0822,32.098,48993.0
2016-08-05 13:20:00,40.47,40.49,40.42,40.48,60616.0,32.098,32.1139,32.0584,32.106,60616.0
2016-08-05 13:30:00,40.47,40.48,40.44,40.45,80644.0,32.098,32.106,32.0743,32.0822,80644.0
2016-08-05 13:40:00,40.45,40.47,40.43,40.44,75891.0,32.0822,32.098,32.0663,32.0743,75891.0
2016-08-05 13:50:00,40.44,40.46,40.42,40.44,63205.0,32.0743,32.0901,32.0584,32.0743,63205.0
2016-08-05 14:00:00,40.45,40.48,40.41,40.46,111269.0,32.0822,32.106,32.0505,32.0901,111269.0
2016-08-05 14:10:00,40.46,40.46,40.41,40.41,47721.0,32.0901,32.0901,32.0505,32.0505,47721.0
2016-08-05 14:20:00,40.41,40.43,40.38,40.41,103623.0,32.0505,32.0663,32.0267,32.0505,103623.0
2016-08-05 14:30:00,40.41,40.47,40.4,40.44,73360.0,32.0505,32.098,32.0425,32.0743,73360.0
2016-08-05 14:40:00,40.43,40.43,40.37,40.41,97151.0,32.0663,32.0663,32.0187,32.0505,97151.0
2016-08-05 14:50:00,40.41,40.44,40.4,40.4,116614.0,32.0505,32.0743,32.0425,32.0425,116614.0
2016-08-05 15:00:00,40.4,40.47,40.4,40.47,87640.0,32.0425,32.098,32.0425,32.098,87640.0
2016-08-05 15:10:00,40.47,40.52,40.46,40.5,116860.0,32.098,32.1377,32.0901,32.1218,116860.0
2016-08-05 15:20:00,40.5,40.5,40.43,40.45,156033.0,32.1218,32.1218,32.0663,32.0822,156033.0
2016-08-05 15:30:00,40.45,40.46,40.4,40.43,166691.0,32.0822,32.0901,32.0425,32.0663,166691.0
2016-08-05 15:40:00,40.44,40.44,40.37,40.38,298923.0,32.0743,32.0743,32.0187,32.0267,298923.0
2016-08-05 15:50:00,40.38,40.51,40.37,40.5,542056.0,32.0267,32.1298,32.0187,32.1218,542056.0
2016-08-08 09:30:00,40.5,40.83,40.47,40.74,201248.0,32.1218,32.3836,32.098,32.3122,201248.0
2016-08-08 09:40:00,40.74,40.84,40.69,40.78,92852.0,32.3122,32.3915,32.2725,32.3439,92852.0
2016-08-08 09:50:00,40.77,40.8,40.7,40.7,61993.0,32.336,32.3598,32.2805,32.2805,61993.0
2016-08-08 10:00:00,40.7,40.74,40.66,40.72,133772.0,32.2805,32.3122,32.2487,32.2963,133772.0
2016-08-08 10:10:00,40.72,40.72,40.64,40.64,120728.0,32.2963,32.2963,32.2329,32.2329,120728.0
2016-08-08 10:20:00,40.63,40.63,40.55,40.56,74621.0,32.2249,32.2249,32.1615,32.1694,74621.0
2016-08-08 10:30:00,40.56,40.66,40.54,40.57,80460.0,32.1694,32.2487,32.1536,32.1774,80460.0
2016-08-08 10:40:00,40.57,40.62,40.55,40.57,58067.0,32.1774,32.217,32.1615,32.1774,58067.0
2016-08-08 10:50:00,40.57,40.58,40.48,40.55,53579.0,32.1774,32.1853,32.106,32.1615,53579.0
2016-08-08 11:00:00,40.56,40.63,40.53,40.63,40461.0,32.1694,32.2249,32.1456,32.2249,40461.0
2016-08-08 11:10:00,40.62,40.63,40.57,40.61,49028.0,32.217,32.2249,32.1774,32.2091,49028.0
2016-08-08 11:20:00,40.61,40.64,40.57,40.57,44041.0,32.2091,32.2329,32.1774,32.1774,44041.0
2016-08-08 11:30:00,40.57,40.61,40.54,40.59,43261.0,32.1774,32.2091,32.1536,32.1932,43261.0
2016-08-08 11:40:00,40.59,40.62,40.55,40.55,34555.0,32.1932,32.217,32.1615,32.1615,34555.0
2016-08-08 11:50:00,40.55,40.6,40.55,40.58,29243.0,32.1615,32.2012,32.1615,32.1853,29243.0
2016-08-08 12:00:00,40.58,40.61,40.54,40.59,46042.0,32.1853,32.2091,32.1536,32.1932,46042.0
2016-08-08 12:10:00,40.59,40.6,40.56,40.58,39357.0,32.1932,32.2012,32.1694,32.1853,39357.0
2016-08-08 12:20:00,40.58,40.61,40.57,40.59,17463.0,32.1853,32.2091,32.1774,32.1932,17463.0
2016-08-08 12:30:00,40.6,40.64,40.58,40.64,32666.0,32.2012,32.2329,32.1853,32.2329,32666.0
2016-08-08 12:40:00,40.64,40.64,40.59,40.64,23818.0,32.2329,32.2329,32.1932,32.2329,23818.0
2016-08-08 12:50:00,40.64,40.67,40.62,40.65,42831.0,32.2329,32.2567,32.217,32.2408,42831.0
2016-08-08 13:00:00,40.66,40.67,40.61,40.64,32648.0,32.2487,32.2567,32.2091,32.2329,32648.0
2016-08-08 13:10:00,40.64,40.66,40.62,40.66,30581.0,32.2329,32.2487,32.217,32.2487,30581.0
2016-08-08 13:20:00,40.66,40.67,40.63,40.67,27775.0,32.2487,32.2567,32.2249,32.2567,27775.0
2016-08-08 13:30:00,40.67,40.68,40.64,40.64,30948.0,32.2567,32.2646,32.2329,32.2329,30948.0
2016-08-08 13:40:00,40.65,40.65,40.6,40.61,28845.0,32.2408,32.2408,32.2012,32.2091,28845.0
2016-08-08 13:50:00,40.61,40.64,40.59,40.62,61233.0,32.2091,32.2329,32.1932,32.217,61233.0
2016-08-08 14:00:00,40.63,40.64,40.6,40.6,38729.0,32.2249,32.2329,32.2012,32.2012,38729.0
2016-08-08 14:10:00,40.59,40.62,40.57,40.6,43730.0,32.1932,32.217,32.1774,32.2012,43730.0
2016-08-08 14:20:00,40.59,40.6,40.54,40.57,43559.0,32.1932,32.2012,32.1536,32.1774,43559.0
2016-08-08 14:30:00,40.58,40.61,40.56,40.61,44078.0,32.1853,32.2091,32.1694,32.2091,44078.0
2016-08-08 14:40:00,40.61,40.61,40.56,40.59,48734.0,32.2091,32.2091,32.1694,32.1932,48734.0
2016-08-08 14:50:00,40.59,40.62,40.57,40.61,47939.0,32.1932,32.217,32.1774,32.2091,47939.0
2016-08-08 15:00:00,40.62,40.63,40.6,40.61,56791.0,32.217,32.2249,32.2012,32.2091,56791.0
2016-08-08 15:10:00,40.62,40.63,40.58,40.6,55986.0,32.217,32.2249,32.1853,32.2012,55986.0
2016-08-08 15:20:00,40.59,40.62,40.58,40.62,33243.0,32.1932,32.217,32.1853,32.217,33243.0
2016-08-08 15:30:00,40.61,40.63,40.59,40.59,79569.0,32.2091,32.2249,32.1932,32.1932,79569.0
2016-08-08 15:40:00,40.59,40.6,40.57,40.59,93813.0,32.1932,32.2012,32.1774,32.1932,93813.0
2016-08-08 15:50:00,40.59,40.61,40.57,40.61,257744.0,32.1932,32.2091,32.1774,32.2091,257744.0
2016-08-09 09:30:00,40.57,40.7,40.55,40.63,100774.0,32.1774,32.2805,32.1615,32.2249,100774.0
2016-08-09 09:40:00,40.62,40.68,40.57,40.64,66592.0,32.217,32.2646,32.1774,32.2329,66592.0
2016-08-09 09:50:00,40.64,40.67,40.62,40.63,44358.0,32.2329,32.2567,32.217,32.2249,44358.0
2016-08-09 10:00:00,40.62,40.62,40.52,40.54,70687.0,32.217,32.217,32.1377,32.1536,70687.0
2016-08-09 10:10:00,40.54,40.64,40.53,40.62,60804.0,32.1536,32.2329,32.1456,32.217,60804.0
2016-08-09 10:20:00,40.62,40.63,40.53,40.53,48368.0,32.217,32.2249,32.1456,32.1456,48368.0
2016-08-09 10:30:00,40.54,40.63,40.52,40.61,49418.0,32.1536,32.2249,32.1377,32.2091,49418.0
2016-08-09 10:40:00,40.61,40.62,40.54,40.58,49677.0,32.2091,32.217,32.1536,32.1853,49677.0
2016-08-09 10:50:00,40.58,40.6,40.51,40.52,47616.0,32.1853,32.2012,32.1298,32.1377,47616.0
2016-08-09 11:00:00,40.52,40.57,40.51,40.56,54064.0,32.1377,32.1774,32.1298,32.1694,54064.0
2016-08-09 11:10:00,40.56,40.6,40.54,40.58,53380.0,32.1694,32.2012,32.1536,32.1853,53380.0
2016-08-09 11:20:00,40.58,40.59,40.49,40.52,51170.0,32.1853,32.1932,32.1139,32.1377,51170.0
2016-08-09 11:30:00,40.53,40.57,40.49,40.5,66348.0,32.1456,32.1774,32.1139,32.1218,66348.0
2016-08-09 11:40:00,40.5,40.5,40.41,40.45,51139.0,32.1218,32.1218,32.0505,32.0822,51139.0
2016-08-09 11:50:00,40.45,40.45,40.39,40.4,50028.0,32.0822,32.0822,32.0346,32.0425,50028.0
2016-08-09 12:00:00,40.4,40.45,40.39,40.4,43350.0,32.0425,32.0822,32.0346,32.0425,43350.0
2016-08-09 12:10:00,40.39,40.41,40.37,40.39,38892.0,32.0346,32.0505,32.0187,32.0346,38892.0
2016-08-09 12:20:00,40.4,40.4,40.31,40.31,40466.0,32.0425,32.0425,31.9711,31.9711,40466.0
2016-08-09 12:30:00,40.3,40.35,40.3,40.32,51857.0,31.9632,32.0029,31.9632,31.9791,51857.0
2016-08-09 12:40:00,40.32,40.34,40.29,40.33,41136.0,31.9791,31.9949,31.9553,31.987,41136.0
2016-08-09 12:50:00,40.33,40.36,40.32,40.33,44666.0,31.987,32.0108,31.9791,31.987,44666.0
2016-08-09 13:00:00,40.34,40.37,40.33,40.35,35128.0,31.9949,32.0187,31.987,32.0029,35128.0
2016-08-09 13:10:00,40.36,40.39,40.34,40.38,28953.0,32.0108,32.0346,31.9949,32.0267,28953.0
2016-08-09 13:20:00,40.38,40.4,40.35,40.36,34422.0,32.0267,32.0425,32.0029,32.0108,34422.0
2016-08-09 13:30:00,40.36,40.39,40.35,40.38,41958.0,32.0108,32.0346,32.0029,32.0267,41958.0
2016-08-09 13:40:00,40.37,40.38,40.33,40.34,37484.0,32.0187,32.0267,31.987,31.9949,37484.0
2016-08-09 13:50:00,40.35,40.38,40.33,40.37,32225.0,32.0029,32.0267,31.987,32.0187,32225.0
2016-08-09 14:00:00,40.37,40.37,40.32,40.33,30982.0,32.0187,32.0187,31.9791,31.987,30982.0
2016-08-09 14:10:00,40.32,40.35,40.32,40.34,29972.0,31.9791,32.0029,31.9791,31.9949,29972.0
2016-08-09 14:20:00,40.34,40.35,40.28,40.28,42384.0,31.9949,32.0029,31.9473,31.9473,42384.0
2016-08-09 14:30:00,40.28,40.32,40.27,40.3,76618.0,31.9473,31.9791,31.9394,31.9632,76618.0
2016-08-09 14:40:00,40.29,40.3,40.29,40.3,27407.0,31.9553,31.9632,31.9553,31.9632,27407.0
2016-08-09 14:50:00,40.3,40.31,40.28,40.3,96260.0,31.9632,31.9711,31.9473,31.9632,96260.0
2016-08-09 15:00:00,40.3,40.35,40.28,40.34,84188.0,31.9632,32.0029,31.9473,31.9949,84188.0
2016-08-09 15:10:00,40.35,40.35,40.31,40.34,134323.0,32.0029,32.0029,31.9711,31.9949,134323.0
2016-08-09 15:20:00,40.35,40.36,40.32,40.34,122882.0,32.0029,32.0108,31.9791,31.9949,122882.0
2016-08-09 15:30:00,40.33,40.34,40.3,40.32,88373.0,31.987,31.9949,31.9632,31.9791,88373.0
2016-08-09 15:40:00,40.31,40.36,40.31,40.33,174588.0,31.9711,32.0108,31.9711,31.987,174588.0
2016-08-09 15:50:00,40.33,40.33,40.27,40.28,338369.0,31.987,31.987,31.9394,31.9473,338369.0
2016-08-10 09:30:00,40.29,40.37,40.19,40.23,106902.0,31.9553,32.0187,31.876,31.9077,106902.0
2016-08-10 09:40:00,40.23,40.24,40.18,40.22,72416.0,31.9077,31.9156,31.868,31.8998,72416.0
2016-08-10 09:50:00,40.22,40.27,40.21,40.22,54763.0,31.8998,31.9394,31.8918,31.8998,54763.0
2016-08-10 10:00:00,40.23,40.26,40.18,40.22,87895.0,31.9077,31.9315,31.868,31.8998,87895.0
2016-08-10 10:10:00,40.23,40.25,40.17,40.19,65964.0,31.9077,31.9236,31.8601,31.876,65964.0
2016-08-10 10:20:00,40.2,40.3,40.2,40.27,53500.0,31.8839,31.9632,31.8839,31.9394,53500.0
2016-08-10 10:30:00,40.28,40.31,40.2,40.21,28446.0,31.9473,31.9711,31.8839,31.8918,28446.0
2016-08-10 10:40:00,40.21,40.24,40.16,40.18,24759.0,31.8918,31.9156,31.8522,31.868,24759.0
2016-08-10 10:50:00,40.17,40.18,40.13,40.15,36493.0,31.8601,31.868,31.8284,31.8442,36493.0
2016-08-10 11:00:00,40.15,40.18,40.13,40.15,31196.0,31.8442,31.868,31.8284,31.8442,31196.0
2016-08-10 11:10:00,40.15,40.15,40.01,40.05,49573.0,31.8442,31.8442,31.7332,31.7649,49573.0
2016-08-10 11:20:00,40.03,40.06,40.01,40.02,52712.0,31.7491,31.7729,31.7332,31.7411,52712.0
2016-08-10 11:30:00,40.01,40.01,39.92,39.94,53410.0,31.7332,31.7332,31.6618,31.6777,53410.0
2016-08-10 11:40:00,39.94,39.94,39.89,39.9,29521.0,31.6777,31.6777,31.638,31.646,29521.0
2016-08-10 11:50:00,39.91,39.94,39.9,39.92,32477.0,31.6539,31.6777,31.646,31.6618,32477.0
2016-08-10 12:00:00,39.91,39.98,39.89,39.97,38481.0,31.6539,31.7094,31.638,31.7015,38481.0
2016-08-10 12:10:00,39.98,39.99,39.94,39.97,24608.0,31.7094,31.7173,31.6777,31.7015,24608.0
2016-08-10 12:20:00,39.97,40.0,39.95,39.96,48143.0,31.7015,31.7253,31.6856,31.6935,48143.0
2016-08-10 12:30:00,39.97,39.97,39.94,39.96,33994.0,31.7015,31.7015,31.6777,31.6935,33994.0
2016-08-10 12:40:00,39.97,39.97,39.92,39.93,51806.0,31.7015,31.7015,31.6618,31.6698,51806.0
2016-08-10 12:50:00,39.93,39.98,39.91,39.97,56747.0,31.6698,31.7094,31.6539,31.7015,56747.0
2016-08-10 13:00:00,39.97,39.98,39.97,39.98,16731.0,31.7015,31.7094,31.7015,31.7094,16731.0
2016-08-10 13:10:00,39.98,39.98,39.88,39.89,27619.0,31.7094,31.7094,31.6301,31.638,27619.0
2016-08-10 13:20:00,39.89,39.93,39.88,39.92,19894.0,31.638,31.6698,31.6301,31.6618,19894.0
2016-08-10 13:30:00,39.93,39.93,39.86,39.89,36792.0,31.6698,31.6698,31.6142,31.638,36792.0
2016-08-10 13:40:00,39.9,39.92,39.87,39.89,27499.0,31.646,31.6618,31.6222,31.638,27499.0
2016-08-10 13:50:00,39.89,39.91,39.88,39.91,21973.0,31.638,31.6539,31.6301,31.6539,21973.0
2016-08-10 14:00:00,39.91,39.95,39.87,39.88,60964.0,31.6539,31.6856,31.6222,31.6301,60964.0
2016-08-10 14:10:00,39.88,39.89,39.83,39.84,72748.0,31.6301,31.638,31.5904,31.5984,72748.0
2016-08-10 14:20:00,39.84,39.87,39.83,39.85,46151.0,31.5984,31.6222,31.5904,31.6063,46151.0
2016-08-10 14:30:00,39.86,39.87,39.84,39.85,38904.0,31.6142,31.6222,31.5984,31.6063,38904.0
2016-08-10 14:40:00,39.86,39.88,39.84,39.88,31728.0,31.6142,31.6301,31.5984,31.6301,31728.0
2016-08-10 14:50:00,39.87,39.88,39.83,39.84,50811.0,31.6222,31.6301,31.5904,31.5984,50811.0
2016-08-10 15:00:00,39.85,39.87,39.82,39.87,41334.0,31.6063,31.6222,31.5825,31.6222,41334.0
2016-08-10 15:10:00,39.86,39.89,39.85,39.89,44750.0,31.6142,31.638,31.6063,31.638,44750.0
2016-08-10 15:20:00,39.89,39.93,39.87,39.87,57119.0,31.638,31.6698,31.6222,31.6222,57119.0
2016-08-10 15:30:00,39.88,39.9,39.84,39.86,94644.0,31.6301,31.646,31.5984,31.6142,94644.0
2016-08-10 15:40:00,39.86,39.89,39.83,39.84,118761.0,31.6142,31.638,31.5904,31.5984,118761.0
2016-08-10 15:50:00,39.84,39.86,39.8,39.85,346448.0,31.5984,31.6142,31.5666,31.6063,346448.0
2016-08-11 09:30:00,39.87,39.95,39.74,39.8,86313.0,31.6222,31.6856,31.5191,31.5666,86313.0
2016-08-11 09:40:00,39.79,40.07,39.79,40.05,69251.0,31.5587,31.7808,31.5587,31.7649,69251.0
2016-08-11 09:50:00,40.04,40.07,39.94,39.95,84845.0,31.757,31.7808,31.6777,31.6856,84845.0
2016-08-11 10:00:00,39.96,40.02,39.89,39.92,83086.0,31.6935,31.7411,31.638,31.6618,83086.0
2016-08-11 10:10:00,39.92,39.96,39.91,39.92,57336.0,31.6618,31.6935,31.6539,31.6618,57336.0
2016-08-11 10:20:00,39.92,39.94,39.87,39.91,56798.0,31.6618,31.6777,31.6222,31.6539,56798.0
2016-08-11 10:30:00,39.91,39.99,39.9,39.98,56512.0,31.6539,31.7173,31.646,31.7094,56512.0
2016-08-11 10:40:00,39.99,40.03,39.98,40.01,42572.0,31.7173,31.7491,31.7094,31.7332,42572.0
2016-08-11 10:50:00,40.01,40.02,39.96,39.98,53133.0,31.7332,31.7411,31.6935,31.7094,53133.0
2016-08-11 11:00:00,39.98,40.05,39.97,40.01,37113.0,31.7094,31.7649,31.7015,31.7332,37113.0
2016-08-11 11:10:00,40.01,40.05,40.0,40.04,42425.0,31.7332,31.7649,31.7253,31.757,42425.0
2016-08-11 11:20:00,40.03,40.12,40.0,40.1,89394.0,31.7491,31.8204,31.7253,31.8046,89394.0
2016-08-11 11:30:00,40.11,40.11,40.07,40.09,76000.0,31.8125,31.8125,31.7808,31.7967,76000.0
2016-08-11 11:40:00,40.09,40.11,40.06,40.09,36469.0,31.7967,31.8125,31.7729,31.7967,36469.0
2016-08-11 11:50:00,40.09,40.11,40.07,40.09,47464.0,31.7967,31.8125,31.7808,31.7967,47464.0
2016-08-11 12:00:00,40.09,40.11,40.06,40.09,29620.0,31.7967,31.8125,31.7729,31.7967,29620.0
2016-08-11 12:10:00,40.1,40.12,40.05,40.05,23526.0,31.8046,31.8204,31.7649,31.7649,23526.0
2016-08-11 12:20:00,40.05,40.09,40.04,40.05,45471.0,31.7649,31.7967,31.757,31.7649,45471.0
2016-08-11 12:30:00,40.05,40.09,40.04,40.05,26435.0,31.7649,31.7967,31.757,31.7649,26435.0
2016-08-11 12:40:00,40.05,40.1,40.05,40.08,25186.0,31.7649,31.8046,31.7649,31.7887,25186.0
2016-08-11 12:50:00,40.09,40.11,40.08,40.1,22697.0,31.7967,31.8125,31.7887,31.8046,22697.0
2016-08-11 13:00:00,40.11,40.15,40.09,40.15,37768.0,31.8125,31.8442,31.7967,31.8442,37768.0
2016-08-11 13:10:00,40.15,40.17,40.14,40.15,29174.0,31.8442,31.8601,31.8363,31.8442,29174.0
2016-08-11 13:20:00,40.15,40.16,40.0,40.14,44248.0,31.8442,31.8522,31.7253,31.8363,44248.0
2016-08-11 13:30:00,40.14,40.15,40.13,40.13,23223.0,31.8363,31.8442,31.8284,31.8284,23223.0
2016-08-11 13:40:00,40.13,40.17,40.12,40.16,42635.0,31.8284,31.8601,31.8204,31.8522,42635.0
2016-08-11 13:50:00,40.16,40.18,40.15,40.16,24515.0,31.8522,31.868,31.8442,31.8522,24515.0
2016-08-11 14:00:00,40.16,40.2,40.15,40.18,35307.0,31.8522,31.8839,31.8442,31.868,35307.0
2016-08-11 14:10:00,40.18,40.19,40.12,40.12,51988.0,31.868,31.876,31.8204,31.8204,51988.0
2016-08-11 14:20:00,40.13,40.17,40.12,40.15,33171.0,31.8284,31.8601,31.8204,31.8442,33171.0
2016-08-11 14:30:00,40.15,40.16,40.12,40.12,54375.0,31.8442,31.8522,31.8204,31.8204,54375.0
2016-08-11 14:40:00,40.12,40.13,40.09,40.11,47398.0,31.8204,31.8284,31.7967,31.8125,47398.0
2016-08-11 14:50:00,40.11,40.15,40.07,40.09,36661.0,31.8125,31.8442,31.7808,31.7967,36661.0
2016-08-11 15:00:00,40.08,40.12,40.08,40.11,28681.0,31.7887,31.8204,31.7887,31.8125,28681.0
2016-08-11 15:10:00,40.1,40.11,40.04,40.04,89888.0,31.8046,31.8125,31.757,31.757,89888.0
2016-08-11 15:20:00,40.05,40.08,40.04,40.08,53199.0,31.7649,31.7887,31.757,31.7887,53199.0
2016-08-11 15:30:00,40.07,40.1,40.05,40.09,102880.0,31.7808,31.8046,31.7649,31.7967,102880.0
2016-08-11 15:40:00,40.09,40.13,40.07,40.09,114335.0,31.7967,31.8284,31.7808,31.7967,114335.0
2016-08-11 15:50:00,40.1,40.1,40.04,40.04,209489.0,31.8046,31.8046,31.757,31.757,209489.0
2016-08-12 09:30:00,39.58,39.61,39.42,39.43,146090.0,31.3922,31.416,31.2653,31.2732,146090.0
2016-08-12 09:40:00,39.42,39.58,39.41,39.58,129987.0,31.2653,31.3922,31.2573,31.3922,129987.0
2016-08-12 09:50:00,39.58,39.72,39.57,39.65,62841.0,31.3922,31.5032,31.3842,31.4477,62841.0
2016-08-12 10:00:00,39.65,39.72,39.62,39.71,60928.0,31.4477,31.5032,31.4239,31.4953,60928.0
2016-08-12 10:10:00,39.71,39.72,39.64,39.66,67530.0,31.4953,31.5032,31.4397,31.4556,67530.0
2016-08-12 10:20:00,39.65,39.74,39.63,39.66,66903.0,31.4477,31.5191,31.4318,31.4556,66903.0
2016-08-12 10:30:00,39.67,39.69,39.62,39.64,48802.0,31.4635,31.4794,31.4239,31.4397,48802.0
2016-08-12 10:40:00,39.64,39.7,39.63,39.67,57153.0,31.4397,31.4873,31.4318,31.4635,57153.0
2016-08-12 10:50:00,39.66,39.67,39.6,39.62,51205.0,31.4556,31.4635,31.408,31.4239,51205.0
2016-08-12 11:00:00,39.62,39.67,39.62,39.65,27418.0,31.4239,31.4635,31.4239,31.4477,27418.0
2016-08-12 11:10:00,39.65,39.67,39.63,39.66,33763.0,31.4477,31.4635,31.4318,31.4556,33763.0
2016-08-12 11:20:00,39.66,39.68,39.63,39.67,82172.0,31.4556,31.4715,31.4318,31.4635,82172.0
2016-08-12 11:30:00,39.67,39.68,39.66,39.66,53545.0,31.4635,31.4715,31.4556,31.4556,53545.0
2016-08-12 11:40:00,39.66,39.67,39.62,39.62,35286.0,31.4556,31.4635,31.4239,31.4239,35286.0
2016-08-12 11:50:00,39.62,39.64,39.58,39.61,37559.0,31.4239,31.4397,31.3922,31.416,37559.0
2016-08-12 12:00:00,39.61,39.64,39.57,39.59,48167.0,31.416,31.4397,31.3842,31.4001,48167.0
2016-08-12 12:10:00,39.59,39.62,39.56,39.59,29015.0,31.4001,31.4239,31.3763,31.4001,29015.0
2016-08-12 12:20:00,39.59,39.65,39.59,39.61,28904.0,31.4001,31.4477,31.4001,31.416,28904.0
2016-08-12 12:30:00,39.61,39.66,39.6,39.65,28575.0,31.416,31.4556,31.408,31.4477,28575.0
2016-08-12 12:40:00,39.65,39.66,39.63,39.65,15419.0,31.4477,31.4556,31.4318,31.4477,15419.0
2016-08-12 12:50:00,39.65,39.66,39.61,39.64,45721.0,31.4477,31.4556,31.416,31.4397,45721.0
2016-08-12 13:00:00,39.64,39.64,39.58,39.64,53255.0,31.4397,31.4397,31.3922,31.4397,53255.0
2016-08-12 13:10:00,39.63,39.68,39.63,39.66,40010.0,31.4318,31.4715,31.4318,31.4556,40010.0
2016-08-12 13:20:00,39.66,39.66,39.62,39.63,45470.0,31.4556,31.4556,31.4239,31.4318,45470.0
2016-08-12 13:30:00,39.63,39.64,39.61,39.62,38362.0,31.4318,31.4397,31.416,31.4239,38362.0
2016-08-12 13:40:00,39.62,39.63,39.59,39.59,40869.0,31.4239,31.4318,31.4001,31.4001,40869.0
2016-08-12 13:50:00,39.58,39.61,39.58,39.59,36658.0,31.3922,31.416,31.3922,31.4001,36658.0
2016-08-12 14:00:00,39.59,39.61,39.58,39.6,69702.0,31.4001,31.416,31.3922,31.408,69702.0
2016-08-12 14:10:00,39.6,39.61,39.59,39.59,68614.0,31.408,31.416,31.4001,31.4001,68614.0
2016-08-12 14:20:00,39.59,39.67,39.59,39.66,47553.0,31.4001,31.4635,31.4001,31.4556,47553.0
2016-08-12 14:30:00,39.66,39.69,39.63,39.64,86772.0,31.4556,31.4794,31.4318,31.4397,86772.0
2016-08-12 14:40:00,39.64,39.65,39.63,39.64,74728.0,31.4397,31.4477,31.4318,31.4397,74728.0
2016-08-12 14:50:00,39.65,39.66,39.59,39.6,71748.0,31.4477,31.4556,31.4001,31.408,71748.0
2016-08-12 15:00:00,39.6,39.61,39.59,39.6,90255.0,31.408,31.416,31.4001,31.408,90255.0
2016-08-12 15:10:00,39.6,39.61,39.58,39.6,106402.0,31.408,31.416,31.3922,31.408,106402.0
2016-08-12 15:20:00,39.59,39.66,39.59,39.66,48773.0,31.4001,31.4556,31.4001,31.4556,48773.0
2016-08-12 15:30:00,39.66,39.7,39.62,39.7,89252.0,31.4556,31.4873,31.4239,31.4873,89252.0
2016-08-12 15:40:00,39.7,39.74,39.69,39.73,129620.0,31.4873,31.5191,31.4794,31.5111,129620.0
2016-08-12 15:50:00,39.72,39.75,39.71,39.73,281423.0,31.5032,31.527,31.4953,31.5111,281423.0
2016-08-15 09:30:00,39.98,40.03,39.89,39.97,63905.0,31.7094,31.7491,31.638,31.7015,63905.0
2016-08-15 09:40:00,39.98,40.02,39.95,40.01,46803.0,31.7094,31.7411,31.6856,31.7332,46803.0
2016-08-15 09:50:00,40.01,40.05,39.96,40.0,72053.0,31.7332,31.7649,31.6935,31.7253,72053.0
2016-08-15 10:00:00,40.0,40.11,40.0,40.06,45144.0,31.7253,31.8125,31.7253,31.7729,45144.0
2016-08-15 10:10:00,40.07,40.09,40.05,40.07,46779.0,31.7808,31.7967,31.7649,31.7808,46779.0
2016-08-15 10:20:00,40.08,40.16,40.07,40.13,38277.0,31.7887,31.8522,31.7808,31.8284,38277.0
2016-08-15 10:30:00,40.13,40.18,40.13,40.14,38941.0,31.8284,31.868,31.8284,31.8363,38941.0
2016-08-15 10:40:00,40.13,40.16,40.11,40.15,35547.0,31.8284,31.8522,31.8125,31.8442,35547.0
2016-08-15 10:50:00,40.15,40.19,40.11,40.18,62470.0,31.8442,31.876,31.8125,31.868,62470.0
2016-08-15 11:00:00,40.18,40.18,40.12,40.15,43461.0,31.868,31.868,31.8204,31.8442,43461.0
2016-08-15 11:10:00,40.15,40.21,40.15,40.21,87665.0,31.8442,31.8918,31.8442,31.8918,87665.0
2016-08-15 11:20:00,40.2,40.23,40.19,40.2,38608.0,31.8839,31.9077,31.876,31.8839,38608.0
2016-08-15 11:30:00,40.2,40.21,40.15,40.19,44506.0,31.8839,31.8918,31.8442,31.876,44506.0
2016-08-15 11:40:00,40.18,40.18,40.13,40.14,17467.0,31.868,31.868,31.8284,31.8363,17467.0
2016-08-15 11:50:00,40.13,40.18,40.13,40.16,39050.0,31.8284,31.868,31.8284,31.8522,39050.0
2016-08-15 12:00:00,40.16,40.19,40.14,40.17,29905.0,31.8522,31.876,31.8363,31.8601,29905.0
2016-08-15 12:10:00,40.18,40.18,40.14,40.16,24432.0,31.868,31.868,31.8363,31.8522,24432.0
2016-08-15 12:20:00,40.16,40.17,40.13,40.15,24926.0,31.8522,31.8601,31.8284,31.8442,24926.0
2016-08-15 12:30:00,40.16,40.18,40.15,40.15,17645.0,31.8522,31.868,31.8442,31.8442,17645.0
2016-08-15 12:40:00,40.15,40.16,40.12,40.12,32650.0,31.8442,31.8522,31.8204,31.8204,32650.0
2016-08-15 12:50:00,40.13,40.16,40.12,40.13,16548.0,31.8284,31.8522,31.8204,31.8284,16548.0
2016-08-15 13:00:00,40.13,40.18,40.13,40.18,30056.0,31.8284,31.868,31.8284,31.868,30056.0
2016-08-15 13:10:00,40.18,40.19,40.13,40.15,51371.0,31.868,31.876,31.8284,31.8442,51371.0
2016-08-15 13:20:00,40.15,40.17,40.14,40.15,21703.0,31.8442,31.8601,31.8363,31.8442,21703.0
2016-08-15 13:30:00,40.15,40.17,40.14,40.15,26545.0,31.8442,31.8601,31.8363,31.8442,26545.0
2016-08-15 13:40:00,40.15,40.19,40.15,40.19,26936.0,31.8442,31.876,31.8442,31.876,26936.0
2016-08-15 13:50:00,40.19,40.21,40.18,40.19,21299.0,31.876,31.8918,31.868,31.876,21299.0
2016-08-15 14:00:00,40.19,40.22,40.17,40.21,24699.0,31.876,31.8998,31.8601,31.8918,24699.0
2016-08-15 14:10:00,40.2,40.23,40.19,40.23,27625.0,31.8839,31.9077,31.876,31.9077,27625.0
2016-08-15 14:20:00,40.22,40.24,40.2,40.21,30188.0,31.8998,31.9156,31.8839,31.8918,30188.0
2016-08-15 14:30:00,40.2,40.26,40.19,40.25,41178.0,31.8839,31.9315,31.876,31.9236,41178.0
2016-08-15 14:40:00,40.25,40.27,40.23,40.26,31424.0,31.9236,31.9394,31.9077,31.9315,31424.0
2016-08-15 14:50:00,40.27,40.27,40.24,40.24,35339.0,31.9394,31.9394,31.9156,31.9156,35339.0
2016-08-15 15:00:00,40.24,40.26,40.23,40.25,45769.0,31.9156,31.9315,31.9077,31.9236,45769.0
2016-08-15 15:10:00,40.25,40.26,40.19,40.22,145531.0,31.9236,31.9315,31.876,31.8998,145531.0
2016-08-15 15:20:00,40.22,40.23,40.19,40.2,74733.0,31.8998,31.9077,31.876,31.8839,74733.0
2016-08-15 15:30:00,40.2,40.23,40.2,40.21,49644.0,31.8839,31.9077,31.8839,31.8918,49644.0
2016-08-15 15:40:00,40.21,40.24,40.19,40.2,84528.0,31.8918,31.9156,31.876,31.8839,84528.0
2016-08-15 15:50:00,40.2,40.21,40.16,40.17,176566.0,31.8839,31.8918,31.8522,31.8601,176566.0
2016-08-16 09:30:00,39.89,40.1,39.88,40.05,190377.0,31.638,31.8046,31.6301,31.7649,190377.0
2016-08-16 09:40:00,40.05,40.08,39.88,39.94,123372.0,31.7649,31.7887,31.6301,31.6777,123372.0
2016-08-16 09:50:00,39.93,40.16,39.91,40.16,119358.0,31.6698,31.8522,31.6539,31.8522,119358.0
2016-08-16 10:00:00,40.14,40.32,40.14,40.22,134158.0,31.8363,31.9791,31.8363,31.8998,134158.0
2016-08-16 10:10:00,40.22,40.29,40.2,40.22,99565.0,31.8998,31.9553,31.8839,31.8998,99565.0
2016-08-16 10:20:00,40.22,40.28,40.2,40.24,50069.0,31.8998,31.9473,31.8839,31.9156,50069.0
2016-08-16 10:30:00,40.24,40.25,40.16,40.23,51039.0,31.9156,31.9236,31.8522,31.9077,51039.0
2016-08-16 10:40:00,40.23,40.25,40.17,40.19,60258.0,31.9077,31.9236,31.8601,31.876,60258.0
2016-08-16 10:50:00,40.18,40.18,40.08,40.09,72823.0,31.868,31.868,31.7887,31.7967,72823.0
2016-08-16 11:00:00,40.09,40.14,40.07,40.11,96589.0,31.7967,31.8363,31.7808,31.8125,96589.0
2016-08-16 11:10:00,40.11,40.17,40.1,40.14,193741.0,31.8125,31.8601,31.8046,31.8363,193741.0
2016-08-16 11:20:00,40.14,40.21,40.13,40.19,60569.0,31.8363,31.8918,31.8284,31.876,60569.0
2016-08-16 11:30:00,40.19,40.19,40.11,40.13,60420.0,31.876,31.876,31.8125,31.8284,60420.0
2016-08-16 11:40:00,40.12,40.14,40.06,40.1,31315.0,31.8204,31.8363,31.7729,31.8046,31315.0
2016-08-16 11:50:00,40.1,40.16,40.09,40.15,48735.0,31.8046,31.8522,31.7967,31.8442,48735.0
2016-08-16 12:00:00,40.15,40.15,40.08,40.1,55302.0,31.8442,31.8442,31.7887,31.8046,55302.0
2016-08-16 12:10:00,40.11,40.16,40.09,40.14,48638.0,31.8125,31.8522,31.7967,31.8363,48638.0
2016-08-16 12:20:00,40.13,40.14,40.08,40.08,49664.0,31.8284,31.8363,31.7887,31.7887,49664.0
2016-08-16 12:30:00,40.08,40.1,40.07,40.09,30527.0,31.7887,31.8046,31.7808,31.7967,30527.0
2016-08-16 12:40:00,40.1,40.15,40.09,40.14,42358.0,31.8046,31.8442,31.7967,31.8363,42358.0
2016-08-16 12:50:00,40.14,40.16,40.08,40.13,39741.0,31.8363,31.8522,31.7887,31.8284,39741.0
2016-08-16 13:00:00,40.13,40.13,40.11,40.11,35874.0,31.8284,31.8284,31.8125,31.8125,35874.0
2016-08-16 13:10:00,40.11,40.12,40.06,40.07,52238.0,31.8125,31.8204,31.7729,31.7808,52238.0
2016-08-16 13:20:00,40.07,40.07,40.01,40.04,62209.0,31.7808,31.7808,31.7332,31.757,62209.0
2016-08-16 13:30:00,40.05,40.05,40.0,40.03,57510.0,31.7649,31.7649,31.7253,31.7491,57510.0
2016-08-16 13:40:00,40.04,40.07,40.02,40.05,60143.0,31.757,31.7808,31.7411,31.7649,60143.0
2016-08-16 13:50:00,40.05,40.08,40.04,40.04,83989.0,31.7649,31.7887,31.757,31.757,83989.0
2016-08-16 14:00:00,40.05,40.09,40.05,40.07,88178.0,31.7649,31.7967,31.7649,31.7808,88178.0
2016-08-16 14:10:00,40.08,40.09,40.04,40.07,46087.0,31.7887,31.7967,31.757,31.7808,46087.0
2016-08-16 14:20:00,40.07,40.1,40.05,40.09,39035.0,31.7808,31.8046,31.7649,31.7967,39035.0
2016-08-16 14:30:00,40.08,40.1,40.07,40.1,29126.0,31.7887,31.8046,31.7808,31.8046,29126.0
2016-08-16 14:40:00,40.09,40.14,40.09,40.14,56432.0,31.7967,31.8363,31.7967,31.8363,56432.0
2016-08-16 14:50:00,40.14,40.17,40.12,40.15,41959.0,31.8363,31.8601,31.8204,31.8442,41959.0
2016-08-16 15:00:00,40.15,40.16,40.14,40.14,25780.0,31.8442,31.8522,31.8363,31.8363,25780.0
2016-08-16 15:10:00,40.14,40.15,40.09,40.1,44779.0,31.8363,31.8442,31.7967,31.8046,44779.0
2016-08-16 15:20:00,40.1,40.12,40.09,40.09,65172.0,31.8046,31.8204,31.7967,31.7967,65172.0
2016-08-16 15:30:00,40.1,40.1,40.05,40.05,165929.0,31.8046,31.8046,31.7649,31.7649,165929.0
2016-08-16 15:40:00,40.05,40.08,40.03,40.05,157486.0,31.7649,31.7887,31.7491,31.7649,157486.0
2016-08-16 15:50:00,40.05,40.07,40.0,40.01,317363.0,31.7649,31.7808,31.7253,31.7332,317363.0
2016-08-17 09:30:00,40.03,40.18,40.03,40.08,112918.0,31.7491,31.868,31.7491,31.7887,112918.0
2016-08-17 09:40:00,40.08,40.26,40.06,40.26,47504.0,31.7887,31.9315,31.7729,31.9315,47504.0
2016-08-17 09:50:00,40.26,40.26,40.16,40.17,46823.0,31.9315,31.9315,31.8522,31.8601,46823.0
2016-08-17 10:00:00,40.18,40.22,40.1,40.16,58648.0,31.868,31.8998,31.8046,31.8522,58648.0
2016-08-17 10:10:00,40.17,40.24,40.16,40.22,47311.0,31.8601,31.9156,31.8522,31.8998,47311.0
2016-08-17 10:20:00,40.22,40.22,40.17,40.17,32379.0,31.8998,31.8998,31.8601,31.8601,32379.0
2016-08-17 10:30:00,40.18,40.27,40.17,40.23,88538.0,31.868,31.9394,31.8601,31.9077,88538.0
2016-08-17 10:40:00,40.23,40.28,40.21,40.23,47393.0,31.9077,31.9473,31.8918,31.9077,47393.0
2016-08-17 10:50:00,40.23,40.23,40.19,40.19,51129.0,31.9077,31.9077,31.876,31.876,51129.0
2016-08-17 11:00:00,40.19,40.22,40.18,40.2,75570.0,31.876,31.8998,31.868,31.8839,75570.0
2016-08-17 11:10:00,40.2,40.24,40.18,40.21,93939.0,31.8839,31.9156,31.868,31.8918,93939.0
2016-08-17 11:20:00,40.21,40.24,40.12,40.14,68150.0,31.8918,31.9156,31.8204,31.8363,68150.0
2016-08-17 11:30:00,40.14,40.19,40.13,40.14,88142.0,31.8363,31.876,31.8284,31.8363,88142.0
2016-08-17 11:40:00,40.13,40.15,40.09,40.12,61883.0,31.8284,31.8442,31.7967,31.8204,61883.0
2016-08-17 11:50:00,40.12,40.12,40.05,40.05,44712.0,31.8204,31.8204,31.7649,31.7649,44712.0
2016-08-17 12:00:00,40.06,40.09,40.05,40.05,48156.0,31.7729,31.7967,31.7649,31.7649,48156.0
2016-08-17 12:10:00,40.05,40.07,40.04,40.05,49993.0,31.7649,31.7808,31.757,31.7649,49993.0
2016-08-17 12:20:00,40.05,40.09,40.05,40.08,72007.0,31.7649,31.7967,31.7649,31.7887,72007.0
2016-08-17 12:30:00,40.07,40.08,40.04,40.05,39046.0,31.7808,31.7887,31.757,31.7649,39046.0
2016-08-17 12:40:00,40.05,40.09,40.03,40.09,111297.0,31.7649,31.7967,31.7491,31.7967,111297.0
2016-08-17 12:50:00,40.09,40.11,40.08,40.08,46345.0,31.7967,31.8125,31.7887,31.7887,46345.0
2016-08-17 13:00:00,40.08,40.08,40.04,40.07,60754.0,31.7887,31.7887,31.757,31.7808,60754.0
2016-08-17 13:10:00,40.07,40.08,40.06,40.07,27652.0,31.7808,31.7887,31.7729,31.7808,27652.0
2016-08-17 13:20:00,40.08,40.08,40.06,40.08,25259.0,31.7887,31.7887,31.7729,31.7887,25259.0
2016-08-17 13:30:00,40.08,40.14,40.07,40.14,69369.0,31.7887,31.8363,31.7808,31.8363,69369.0
2016-08-17 13:40:00,40.13,40.15,40.12,40.14,34205.0,31.8284,31.8442,31.8204,31.8363,34205.0
2016-08-17 13:50:00,40.14,40.15,40.1,40.11,26593.0,31.8363,31.8442,31.8046,31.8125,26593.0
2016-08-17 14:00:00,40.11,40.19,39.99,40.02,369454.0,31.8125,31.876,31.7173,31.7411,369454.0
2016-08-17 14:10:00,40.02,40.13,40.01,40.06,141630.0,31.7411,31.8284,31.7332,31.7729,141630.0
2016-08-17 14:20:00,40.06,40.13,40.02,40.12,100127.0,31.7729,31.8284,31.7411,31.8204,100127.0
2016-08-17 14:30:00,40.12,40.18,40.06,40.17,101181.0,31.8204,31.868,31.7729,31.8601,101181.0
2016-08-17 14:40:00,40.17,40.26,40.15,40.24,91833.0,31.8601,31.9315,31.8442,31.9156,91833.0
2016-08-17 14:50:00,40.24,40.24,40.19,40.23,51738.0,31.9156,31.9156,31.876,31.9077,51738.0
2016-08-17 15:00:00,40.24,40.24,40.15,40.16,51617.0,31.9156,31.9156,31.8442,31.8522,51617.0
2016-08-17 15:10:00,40.16,40.18,40.12,40.16,57280.0,31.8522,31.868,31.8204,31.8522,57280.0
2016-08-17 15:20:00,40.16,40.21,40.14,40.19,225857.0,31.8522,31.8918,31.8363,31.876,225857.0
2016-08-17 15:30:00,40.2,40.25,40.18,40.21,214399.0,31.8839,31.9236,31.868,31.8918,214399.0
2016-08-17 15:40:00,40.2,40.26,40.18,40.24,224692.0,31.8839,31.9315,31.868,31.9156,224692.0
2016-08-17 15:50:00,40.24,40.25,40.19,40.2,277173.0,31.9156,31.9236,31.876,31.8839,277173.0
2016-08-18 09:30:00,40.06,40.19,39.98,40.18,64906.0,31.7729,31.876,31.7094,31.868,64906.0
2016-08-18 09:40:00,40.2,40.2,40.1,40.14,70763.0,31.8839,31.8839,31.8046,31.8363,70763.0
2016-08-18 09:50:00,40.14,40.15,40.05,40.12,56274.0,31.8363,31.8442,31.7649,31.8204,56274.0
2016-08-18 10:00:00,40.13,40.32,40.12,40.25,101989.0,31.8284,31.9791,31.8204,31.9236,101989.0
2016-08-18 10:10:00,40.24,40.29,40.24,40.27,46246.0,31.9156,31.9553,31.9156,31.9394,46246.0
2016-08-18 10:20:00,40.27,40.29,40.15,40.21,40320.0,31.9394,31.9553,31.8442,31.8918,40320.0
2016-08-18 10:30:00,40.21,40.29,40.2,40.26,41241.0,31.8918,31.9553,31.8839,31.9315,41241.0
2016-08-18 10:40:00,40.25,40.28,40.23,40.24,35485.0,31.9236,31.9473,31.9077,31.9156,35485.0
2016-08-18 10:50:00,40.24,40.36,40.23,40.35,59485.0,31.9156,32.0108,31.9077,32.0029,59485.0
2016-08-18 11:00:00,40.35,40.38,40.32,40.35,42715.0,32.0029,32.0267,31.9791,32.0029,42715.0
2016-08-18 11:10:00,40.34,40.37,40.31,40.34,73093.0,31.9949,32.0187,31.9711,31.9949,73093.0
2016-08-18 11:20:00,40.33,40.34,40.28,40.31,40414.0,31.987,31.9949,31.9473,31.9711,40414.0
2016-08-18 11:30:00,40.32,40.36,40.3,40.3,32091.0,31.9791,32.0108,31.9632,31.9632,32091.0
2016-08-18 11:40:00,40.29,40.32,40.27,40.29,35167.0,31.9553,31.9791,31.9394,31.9553,35167.0
2016-08-18 11:50:00,40.29,40.29,40.25,40.27,31507.0,31.9553,31.9553,31.9236,31.9394,31507.0
2016-08-18 12:00:00,40.27,40.28,40.19,40.23,43862.0,31.9394,31.9473,31.876,31.9077,43862.0
2016-08-18 12:10:00,40.22,40.24,40.19,40.19,30796.0,31.8998,31.9156,31.876,31.876,30796.0
2016-08-18 12:20:00,40.19,40.19,40.14,40.15,35849.0,31.876,31.876,31.8363,31.8442,35849.0
2016-08-18 12:30:00,40.15,40.18,40.12,40.16,33528.0,31.8442,31.868,31.8204,31.8522,33528.0
2016-08-18 12:40:00,40.16,40.21,40.15,40.19,41272.0,31.8522,31.8918,31.8442,31.876,41272.0
2016-08-18 12:50:00,40.19,40.21,40.15,40.16,43176.0,31.876,31.8918,31.8442,31.8522,43176.0
2016-08-18 13:00:00,40.17,40.23,40.17,40.22,31392.0,31.8601,31.9077,31.8601,31.8998,31392.0
2016-08-18 13:10:00,40.22,40.25,40.22,40.24,40725.0,31.8998,31.9236,31.8998,31.9156,40725.0
2016-08-18 13:20:00,40.23,40.27,40.23,40.26,32407.0,31.9077,31.9394,31.9077,31.9315,32407.0
2016-08-18 13:30:00,40.26,40.28,40.25,40.27,41555.0,31.9315,31.9473,31.9236,31.9394,41555.0
2016-08-18 13:40:00,40.27,40.3,40.26,40.27,59629.0,31.9394,31.9632,31.9315,31.9394,59629.0
2016-08-18 13:50:00,40.27,40.3,40.25,40.28,142737.0,31.9394,31.9632,31.9236,31.9473,142737.0
2016-08-18 14:00:00,40.29,40.3,40.25,40.28,106823.0,31.9553,31.9632,31.9236,31.9473,106823.0
2016-08-18 14:10:00,40.29,40.29,40.26,40.27,34326.0,31.9553,31.9553,31.9315,31.9394,34326.0
2016-08-18 14:20:00,40.27,40.27,40.24,40.24,36080.0,31.9394,31.9394,31.9156,31.9156,36080.0
2016-08-18 14:30:00,40.24,40.25,40.21,40.23,52490.0,31.9156,31.9236,31.8918,31.9077,52490.0
2016-08-18 14:40:00,40.23,40.25,40.19,40.2,51042.0,31.9077,31.9236,31.876,31.8839,51042.0
2016-08-18 14:50:00,40.2,40.2,40.16,40.19,50643.0,31.8839,31.8839,31.8522,31.876,50643.0
2016-08-18 15:00:00,40.19,40.24,40.19,40.23,44483.0,31.876,31.9156,31.876,31.9077,44483.0
2016-08-18 15:10:00,40.23,40.24,40.2,40.2,44256.0,31.9077,31.9156,31.8839,31.8839,44256.0
2016-08-18 15:20:00,40.21,40.23,40.18,40.19,44594.0,31.8918,31.9077,31.868,31.876,44594.0
2016-08-18 15:30:00,40.19,40.21,40.16,40.19,78309.0,31.876,31.8918,31.8522,31.876,78309.0
2016-08-18 15:40:00,40.19,40.22,40.16,40.17,122096.0,31.876,31.8998,31.8522,31.8601,122096.0
2016-08-18 15:50:00,40.17,40.24,40.16,40.23,284019.0,31.8601,31.9156,31.8522,31.9077,284019.0
2016-08-19 09:30:00,40.06,40.22,39.87,40.0,325561.0,31.7729,31.8998,31.6222,31.7253,325561.0
2016-08-19 09:40:00,40.01,40.07,39.92,39.96,98227.0,31.7332,31.7808,31.6618,31.6935,98227.0
2016-08-19 09:50:00,39.95,39.99,39.93,39.96,62435.0,31.6856,31.7173,31.6698,31.6935,62435.0
2016-08-19 10:00:00,39.96,40.01,39.94,40.0,67697.0,31.6935,31.7332,31.6777,31.7253,67697.0
2016-08-19 10:10:00,39.99,40.06,39.99,40.02,44302.0,31.7173,31.7729,31.7173,31.7411,44302.0
2016-08-19 10:20:00,40.02,40.14,40.02,40.14,77415.0,31.7411,31.8363,31.7411,31.8363,77415.0
2016-08-19 10:30:00,40.13,40.16,40.07,40.09,49082.0,31.8284,31.8522,31.7808,31.7967,49082.0
2016-08-19 10:40:00,40.1,40.14,40.09,40.09,50459.0,31.8046,31.8363,31.7967,31.7967,50459.0
2016-08-19 10:50:00,40.09,40.1,40.04,40.08,66250.0,31.7967,31.8046,31.757,31.7887,66250.0
2016-08-19 11:00:00,40.08,40.15,40.07,40.14,49148.0,31.7887,31.8442,31.7808,31.8363,49148.0
2016-08-19 11:10:00,40.15,40.23,40.15,40.23,78283.0,31.8442,31.9077,31.8442,31.9077,78283.0
2016-08-19 11:20:00,40.23,40.28,40.23,40.23,38259.0,31.9077,31.9473,31.9077,31.9077,38259.0
2016-08-19 11:30:00,40.23,40.26,40.14,40.17,47314.0,31.9077,31.9315,31.8363,31.8601,47314.0
2016-08-19 11:40:00,40.17,40.22,40.15,40.22,44335.0,31.8601,31.8998,31.8442,31.8998,44335.0
2016-08-19 11:50:00,40.22,40.27,40.2,40.27,35831.0,31.8998,31.9394,31.8839,31.9394,35831.0
2016-08-19 12:00:00,40.27,40.32,40.23,40.32,93791.0,31.9394,31.9791,31.9077,31.9791,93791.0
2016-08-19 12:10:00,40.32,40.33,40.29,40.32,59114.0,31.9791,31.987,31.9553,31.9791,59114.0
2016-08-19 12:20:00,40.32,40.35,40.3,40.35,31929.0,31.9791,32.0029,31.9632,32.0029,31929.0
2016-08-19 12:30:00,40.35,40.35,40.29,40.33,48724.0,32.0029,32.0029,31.9553,31.987,48724.0
2016-08-19 12:40:00,40.32,40.33,40.25,40.28,47271.0,31.9791,31.987,31.9236,31.9473,47271.0
2016-08-19 12:50:00,40.28,40.29,40.25,40.27,37333.0,31.9473,31.9553,31.9236,31.9394,37333.0
2016-08-19 13:00:00,40.26,40.27,40.23,40.27,35121.0,31.9315,31.9394,31.9077,31.9394,35121.0
2016-08-19 13:10:00,40.27,40.3,40.25,40.27,31113.0,31.9394,31.9632,31.9236,31.9394,31113.0
2016-08-19 13:20:00,40.26,40.28,40.24,40.25,49409.0,31.9315,31.9473,31.9156,31.9236,49409.0
2016-08-19 13:30:00,40.26,40.27,40.2,40.22,57495.0,31.9315,31.9394,31.8839,31.8998,57495.0
2016-08-19 13:40:00,40.22,40.29,40.22,40.29,29300.0,31.8998,31.9553,31.8998,31.9553,29300.0
2016-08-19 13:50:00,40.29,40.3,40.22,40.23,37157.0,31.9553,31.9632,31.8998,31.9077,37157.0
2016-08-19 14:00:00,40.24,40.28,40.24,40.28,39232.0,31.9156,31.9473,31.9156,31.9473,39232.0
2016-08-19 14:10:00,40.28,40.28,40.23,40.24,43196.0,31.9473,31.9473,31.9077,31.9156,43196.0
2016-08-19 14:20:00,40.24,40.26,40.22,40.23,46143.0,31.9156,31.9315,31.8998,31.9077,46143.0
2016-08-19 14:30:00,40.23,40.27,40.21,40.24,34704.0,31.9077,31.9394,31.8918,31.9156,34704.0
2016-08-19 14:40:00,40.24,40.3,40.24,40.27,66372.0,31.9156,31.9632,31.9156,31.9394,66372.0
2016-08-19 14:50:00,40.27,40.34,40.27,40.29,54220.0,31.9394,31.9949,31.9394,31.9553,54220.0
2016-08-19 15:00:00,40.3,40.32,40.27,40.32,59600.0,31.9632,31.9791,31.9394,31.9791,59600.0
2016-08-19 15:10:00,40.32,40.34,40.29,40.33,86900.0,31.9791,31.9949,31.9553,31.987,86900.0
2016-08-19 15:20:00,40.33,40.35,40.3,40.33,45944.0,31.987,32.0029,31.9632,31.987,45944.0
2016-08-19 15:30:00,40.32,40.35,40.31,40.31,88978.0,31.9791,32.0029,31.9711,31.9711,88978.0
2016-08-19 15:40:00,40.31,40.32,40.27,40.27,152773.0,31.9711,31.9791,31.9394,31.9394,152773.0
2016-08-19 15:50:00,40.28,40.3,40.25,40.26,331654.0,31.9473,31.9632,31.9236,31.9315,331654.0
2016-08-22 09:30:00,40.16,40.26,40.04,40.09,79213.0,31.8522,31.9315,31.757,31.7967,79213.0
2016-08-22 09:40:00,40.08,40.09,39.97,39.99,61130.0,31.7887,31.7967,31.7015,31.7173,61130.0
2016-08-22 09:50:00,39.99,40.09,39.98,40.07,35986.0,31.7173,31.7967,31.7094,31.7808,35986.0
2016-08-22 10:00:00,40.07,40.11,40.01,40.05,44991.0,31.7808,31.8125,31.7332,31.7649,44991.0
2016-08-22 10:10:00,40.05,40.23,40.04,40.2,55234.0,31.7649,31.9077,31.757,31.8839,55234.0
2016-08-22 10:20:00,40.2,40.27,40.16,40.22,61485.0,31.8839,31.9394,31.8522,31.8998,61485.0
2016-08-22 10:30:00,40.22,40.33,40.2,40.28,52879.0,31.8998,31.987,31.8839,31.9473,52879.0
2016-08-22 10:40:00,40.29,40.32,40.24,40.26,72378.0,31.9553,31.9791,31.9156,31.9315,72378.0
2016-08-22 10:50:00,40.26,40.27,40.2,40.21,45135.0,31.9315,31.9394,31.8839,31.8918,45135.0
2016-08-22 11:00:00,40.2,40.28,40.2,40.23,64268.0,31.8839,31.9473,31.8839,31.9077,64268.0
2016-08-22 11:10:00,40.23,40.25,40.16,40.16,54341.0,31.9077,31.9236,31.8522,31.8522,54341.0
2016-08-22 11:20:00,40.15,40.16,40.07,40.09,37958.0,31.8442,31.8522,31.7808,31.7967,37958.0
2016-08-22 11:30:00,40.09,40.12,40.06,40.09,90465.0,31.7967,31.8204,31.7729,31.7967,90465.0
2016-08-22 11:40:00,40.08,40.09,40.04,40.05,41911.0,31.7887,31.7967,31.757,31.7649,41911.0
2016-08-22 11:50:00,40.05,40.11,40.05,40.09,33873.0,31.7649,31.8125,31.7649,31.7967,33873.0
2016-08-22 12:00:00,40.09,40.09,40.0,40.01,52951.0,31.7967,31.7967,31.7253,31.7332,52951.0
2016-08-22 12:10:00,40.01,40.06,40.0,40.06,29775.0,31.7332,31.7729,31.7253,31.7729,29775.0
2016-08-22 12:20:00,40.06,40.21,40.06,40.21,49114.0,31.7729,31.8918,31.7729,31.8918,49114.0
2016-08-22 12:30:00,40.21,40.22,40.18,40.18,18897.0,31.8918,31.8998,31.868,31.868,18897.0
2016-08-22 12:40:00,40.18,40.2,40.13,40.2,28230.0,31.868,31.8839,31.8284,31.8839,28230.0
2016-08-22 12:50:00,40.2,40.2,40.14,40.18,26181.0,31.8839,31.8839,31.8363,31.868,26181.0
2016-08-22 13:00:00,40.17,40.2,40.17,40.18,22180.0,31.8601,31.8839,31.8601,31.868,22180.0
2016-08-22 13:10:00,40.18,40.21,40.17,40.2,19238.0,31.868,31.8918,31.8601,31.8839,19238.0
2016-08-22 13:20:00,40.2,40.2,40.08,40.13,48544.0,31.8839,31.8839,31.7887,31.8284,48544.0
2016-08-22 13:30:00,40.13,40.13,40.09,40.1,21748.0,31.8284,31.8284,31.7967,31.8046,21748.0
2016-08-22 13:40:00,40.11,40.17,40.1,40.16,29236.0,31.8125,31.8601,31.8046,31.8522,29236.0
2016-08-22 13:50:00,40.16,40.16,40.13,40.15,24933.0,31.8522,31.8522,31.8284,31.8442,24933.0
2016-08-22 14:00:00,40.14,40.22,40.14,40.19,27756.0,31.8363,31.8998,31.8363,31.876,27756.0
2016-08-22 14:10:00,40.19,40.21,40.16,40.18,55345.0,31.876,31.8918,31.8522,31.868,55345.0
2016-08-22 14:20:00,40.18,40.21,40.16,40.17,37406.0,31.868,31.8918,31.8522,31.8601,37406.0
2016-08-22 14:30:00,40.17,40.22,40.16,40.22,29877.0,31.8601,31.8998,31.8522,31.8998,29877.0
2016-08-22 14:40:00,40.22,40.24,40.21,40.22,33554.0,31.8998,31.9156,31.8918,31.8998,33554.0
2016-08-22 14:50:00,40.22,40.24,40.18,40.21,19986.0,31.8998,31.9156,31.868,31.8918,19986.0
2016-08-22 15:00:00,40.21,40.23,40.2,40.23,26242.0,31.8918,31.9077,31.8839,31.9077,26242.0
2016-08-22 15:10:00,40.22,40.24,40.2,40.22,34297.0,31.8998,31.9156,31.8839,31.8998,34297.0
2016-08-22 15:20:00,40.21,40.24,40.2,40.24,32557.0,31.8918,31.9156,31.8839,31.9156,32557.0
2016-08-22 15:30:00,40.24,40.25,40.22,40.23,49494.0,31.9156,31.9236,31.8998,31.9077,49494.0
2016-08-22 15:40:00,40.22,40.24,40.19,40.19,44377.0,31.8998,31.9156,31.876,31.876,44377.0
2016-08-22 15:50:00,40.2,40.22,40.17,40.18,224446.0,31.8839,31.8998,31.8601,31.868,224446.0
2016-08-23 09:30:00,40.4,40.49,40.38,40.48,80084.0,32.0425,32.1139,32.0267,32.106,80084.0
2016-08-23 09:40:00,40.48,40.52,40.43,40.44,73623.0,32.106,32.1377,32.0663,32.0743,73623.0
2016-08-23 09:50:00,40.44,40.46,40.41,40.42,81304.0,32.0743,32.0901,32.0505,32.0584,81304.0
2016-08-23 10:00:00,40.43,40.49,40.41,40.46,48813.0,32.0663,32.1139,32.0505,32.0901,48813.0
2016-08-23 10:10:00,40.46,40.48,40.4,40.43,52407.0,32.0901,32.106,32.0425,32.0663,52407.0
2016-08-23 10:20:00,40.42,40.45,40.36,40.42,66057.0,32.0584,32.0822,32.0108,32.0584,66057.0
2016-08-23 10:30:00,40.43,40.45,40.4,40.43,83088.0,32.0663,32.0822,32.0425,32.0663,83088.0
2016-08-23 10:40:00,40.42,40.42,40.36,40.42,97804.0,32.0584,32.0584,32.0108,32.0584,97804.0
2016-08-23 10:50:00,40.42,40.43,40.39,40.43,34533.0,32.0584,32.0663,32.0346,32.0663,34533.0
2016-08-23 11:00:00,40.44,40.44,40.34,40.35,39980.0,32.0743,32.0743,31.9949,32.0029,39980.0
2016-08-23 11:10:00,40.36,40.38,40.33,40.34,65677.0,32.0108,32.0267,31.987,31.9949,65677.0
2016-08-23 11:20:00,40.34,40.39,40.34,40.38,37967.0,31.9949,32.0346,31.9949,32.0267,37967.0
2016-08-23 11:30:00,40.39,40.45,40.38,40.44,15748.0,32.0346,32.0822,32.0267,32.0743,15748.0
2016-08-23 11:40:00,40.45,40.46,40.4,40.42,54590.0,32.0822,32.0901,32.0425,32.0584,54590.0
2016-08-23 11:50:00,40.41,40.42,40.39,40.4,10180.0,32.0505,32.0584,32.0346,32.0425,10180.0
2016-08-23 12:00:00,40.39,40.4,40.33,40.34,42891.0,32.0346,32.0425,31.987,31.9949,42891.0
2016-08-23 12:10:00,40.33,40.36,40.33,40.36,55317.0,31.987,32.0108,31.987,32.0108,55317.0
2016-08-23 12:20:00,40.36,40.41,40.35,40.39,43100.0,32.0108,32.0505,32.0029,32.0346,43100.0
2016-08-23 12:30:00,40.39,40.4,40.35,40.38,39861.0,32.0346,32.0425,32.0029,32.0267,39861.0
2016-08-23 12:40:00,40.39,40.41,40.38,40.4,22963.0,32.0346,32.0505,32.0267,32.0425,22963.0
2016-08-23 12:50:00,40.4,40.41,40.36,40.38,22465.0,32.0425,32.0505,32.0108,32.0267,22465.0
2016-08-23 13:00:00,40.38,40.42,40.38,40.4,23421.0,32.0267,32.0584,32.0267,32.0425,23421.0
2016-08-23 13:10:00,40.41,40.42,40.4,40.41,33337.0,32.0505,32.0584,32.0425,32.0505,33337.0
2016-08-23 13:20:00,40.41,40.42,40.38,40.4,37544.0,32.0505,32.0584,32.0267,32.0425,37544.0
2016-08-23 13:30:00,40.39,40.41,40.37,40.37,23986.0,32.0346,32.0505,32.0187,32.0187,23986.0
2016-08-23 13:40:00,40.37,40.4,40.37,40.4,29125.0,32.0187,32.0425,32.0187,32.0425,29125.0
2016-08-23 13:50:00,40.39,40.41,40.39,40.4,32799.0,32.0346,32.0505,32.0346,32.0425,32799.0
2016-08-23 14:00:00,40.4,40.4,40.36,40.36,34692.0,32.0425,32.0425,32.0108,32.0108,34692.0
2016-08-23 14:10:00,40.35,40.36,40.32,40.32,15348.0,32.0029,32.0108,31.9791,31.9791,15348.0
2016-08-23 14:20:00,40.32,40.34,40.31,40.33,25680.0,31.9791,31.9949,31.9711,31.987,25680.0
2016-08-23 14:30:00,40.33,40.34,40.32,40.33,14299.0,31.987,31.9949,31.9791,31.987,14299.0
2016-08-23 14:40:00,40.33,40.33,40.3,40.33,23893.0,31.987,31.987,31.9632,31.987,23893.0
2016-08-23 14:50:00,40.32,40.33,40.29,40.29,23129.0,31.9791,31.987,31.9553,31.9553,23129.0
2016-08-23 15:00:00,40.29,40.31,40.28,40.28,40051.0,31.9553,31.9711,31.9473,31.9473,40051.0
2016-08-23 15:10:00,40.29,40.3,40.28,40.3,55961.0,31.9553,31.9632,31.9473,31.9632,55961.0
2016-08-23 15:20:00,40.3,40.3,40.28,40.28,34523.0,31.9632,31.9632,31.9473,31.9473,34523.0
2016-08-23 15:30:00,40.29,40.3,40.25,40.26,67616.0,31.9553,31.9632,31.9236,31.9315,67616.0
2016-08-23 15:40:00,40.27,40.29,40.26,40.29,39654.0,31.9394,31.9553,31.9315,31.9553,39654.0
2016-08-23 15:50:00,40.29,40.29,40.24,40.25,148085.0,31.9553,31.9553,31.9156,31.9236,148085.0
2016-08-24 09:30:00,40.35,40.45,40.22,40.42,77875.0,32.0029,32.0822,31.8998,32.0584,77875.0
2016-08-24 09:40:00,40.41,40.43,40.29,40.29,51281.0,32.0505,32.0663,31.9553,31.9553,51281.0
2016-08-24 09:50:00,40.3,40.35,40.29,40.33,24066.0,31.9632,32.0029,31.9553,31.987,24066.0
2016-08-24 10:00:00,40.34,40.4,40.33,40.39,41339.0,31.9949,32.0425,31.987,32.0346,41339.0
2016-08-24 10:10:00,40.38,40.41,40.37,40.4,58149.0,32.0267,32.0505,32.0187,32.0425,58149.0
2016-08-24 10:20:00,40.4,40.42,40.36,40.39,124403.0,32.0425,32.0584,32.0108,32.0346,124403.0
2016-08-24 10:30:00,40.39,40.41,40.35,40.36,44792.0,32.0346,32.0505,32.0029,32.0108,44792.0
2016-08-24 10:40:00,40.36,40.37,40.26,40.27,34518.0,32.0108,32.0187,31.9315,31.9394,34518.0
2016-08-24 10:50:00,40.27,40.29,40.23,40.29,50444.0,31.9394,31.9553,31.9077,31.9553,50444.0
2016-08-24 11:00:00,40.28,40.34,40.28,40.33,51465.0,31.9473,31.9949,31.9473,31.987,51465.0
2016-08-24 11:10:00,40.32,40.35,40.28,40.3,38619.0,31.9791,32.0029,31.9473,31.9632,38619.0
2016-08-24 11:20:00,40.3,40.34,40.29,40.31,31575.0,31.9632,31.9949,31.9553,31.9711,31575.0
2016-08-24 11:30:00,40.31,40.33,40.3,40.32,24560.0,31.9711,31.987,31.9632,31.9791,24560.0
2016-08-24 11:40:00,40.32,40.34,40.27,40.28,50578.0,31.9791,31.9949,31.9394,31.9473,50578.0
2016-08-24 11:50:00,40.28,40.28,40.24,40.27,33819.0,31.9473,31.9473,31.9156,31.9394,33819.0
2016-08-24 12:00:00,40.27,40.33,40.26,40.33,43493.0,31.9394,31.987,31.9315,31.987,43493.0
2016-08-24 12:10:00,40.33,40.34,40.31,40.31,29221.0,31.987,31.9949,31.9711,31.9711,29221.0
2016-08-24 12:20:00,40.31,40.34,40.29,40.29,27489.0,31.9711,31.9949,31.9553,31.9553,27489.0
2016-08-24 12:30:00,40.29,40.31,40.28,40.3,24333.0,31.9553,31.9711,31.9473,31.9632,24333.0
2016-08-24 12:40:00,40.3,40.33,40.29,40.32,31057.0,31.9632,31.987,31.9553,31.9791,31057.0
2016-08-24 12:50:00,40.32,40.33,40.29,40.3,24524.0,31.9791,31.987,31.9553,31.9632,24524.0
2016-08-24 13:00:00,40.3,40.31,40.29,40.3,22775.0,31.9632,31.9711,31.9553,31.9632,22775.0
2016-08-24 13:10:00,40.3,40.31,40.27,40.27,36411.0,31.9632,31.9711,31.9394,31.9394,36411.0
2016-08-24 13:20:00,40.27,40.28,40.27,40.27,18098.0,31.9394,31.9473,31.9394,31.9394,18098.0
2016-08-24 13:30:00,40.27,40.28,40.25,40.25,27070.0,31.9394,31.9473,31.9236,31.9236,27070.0
2016-08-24 13:40:00,40.26,40.29,40.25,40.29,27597.0,31.9315,31.9553,31.9236,31.9553,27597.0
2016-08-24 13:50:00,40.29,40.3,40.26,40.26,25434.0,31.9553,31.9632,31.9315,31.9315,25434.0
2016-08-24 14:00:00,40.27,40.29,40.23,40.25,28288.0,31.9394,31.9553,31.9077,31.9236,28288.0
2016-08-24 14:10:00,40.25,40.27,40.24,40.26,27169.0,31.9236,31.9394,31.9156,31.9315,27169.0
2016-08-24 14:20:00,40.26,40.27,40.21,40.23,31088.0,31.9315,31.9394,31.8918,31.9077,31088.0
2016-08-24 14:30:00,40.23,40.26,40.21,40.26,22124.0,31.9077,31.9315,31.8918,31.9315,22124.0
2016-08-24 14:40:00,40.26,40.27,40.22,40.22,26430.0,31.9315,31.9394,31.8998,31.8998,26430.0
2016-08-24 14:50:00,40.22,40.26,40.22,40.26,20785.0,31.8998,31.9315,31.8998,31.9315,20785.0
2016-08-24 15:00:00,40.26,40.26,40.21,40.23,69279.0,31.9315,31.9315,31.8918,31.9077,69279.0
2016-08-24 15:10:00,40.23,40.27,40.23,40.25,87720.0,31.9077,31.9394,31.9077,31.9236,87720.0
2016-08-24 15:20:00,40.25,40.26,40.23,40.23,44015.0,31.9236,31.9315,31.9077,31.9077,44015.0
2016-08-24 15:30:00,40.23,40.24,40.16,40.18,90697.0,31.9077,31.9156,31.8522,31.868,90697.0
2016-08-24 15:40:00,40.17,40.27,40.17,40.25,362997.0,31.8601,31.9394,31.8601,31.9236,362997.0
2016-08-24 15:50:00,40.25,40.31,40.23,40.3,311598.0,31.9236,31.9711,31.9077,31.9632,311598.0
2016-08-25 09:30:00,40.22,40.45,40.2,40.3,99555.0,31.8998,32.0822,31.8839,31.9632,99555.0
2016-08-25 09:40:00,40.29,40.34,40.22,40.25,72532.0,31.9553,31.9949,31.8998,31.9236,72532.0
2016-08-25 09:50:00,40.25,40.34,40.24,40.32,110296.0,31.9236,31.9949,31.9156,31.9791,110296.0
2016-08-25 10:00:00,40.31,40.36,40.26,40.29,64407.0,31.9711,32.0108,31.9315,31.9553,64407.0
2016-08-25 10:10:00,40.3,40.35,40.27,40.32,60346.0,31.9632,32.0029,31.9394,31.9791,60346.0
2016-08-25 10:20:00,40.32,40.33,40.28,40.28,32818.0,31.9791,31.987,31.9473,31.9473,32818.0
2016-08-25 10:30:00,40.28,40.34,40.25,40.28,42571.0,31.9473,31.9949,31.9236,31.9473,42571.0
2016-08-25 10:40:00,40.27,40.31,40.26,40.29,31137.0,31.9394,31.9711,31.9315,31.9553,31137.0
2016-08-25 10:50:00,40.28,40.34,40.27,40.34,43740.0,31.9473,31.9949,31.9394,31.9949,43740.0
2016-08-25 11:00:00,40.34,40.41,40.33,40.41,120196.0,31.9949,32.0505,31.987,32.0505,120196.0
2016-08-25 11:10:00,40.41,40.46,40.4,40.43,73130.0,32.0505,32.0901,32.0425,32.0663,73130.0
2016-08-25 11:20:00,40.43,40.45,40.4,40.43,43611.0,32.0663,32.0822,32.0425,32.0663,43611.0
2016-08-25 11:30:00,40.43,40.44,40.4,40.41,30554.0,32.0663,32.0743,32.0425,32.0505,30554.0
2016-08-25 11:40:00,40.41,40.42,40.36,40.37,31898.0,32.0505,32.0584,32.0108,32.0187,31898.0
2016-08-25 11:50:00,40.37,40.42,40.36,40.39,59720.0,32.0187,32.0584,32.0108,32.0346,59720.0
2016-08-25 12:00:00,40.38,40.39,40.35,40.36,20513.0,32.0267,32.0346,32.0029,32.0108,20513.0
2016-08-25 12:10:00,40.36,40.36,40.32,40.35,23286.0,32.0108,32.0108,31.9791,32.0029,23286.0
2016-08-25 12:20:00,40.35,40.38,40.33,40.34,35214.0,32.0029,32.0267,31.987,31.9949,35214.0
2016-08-25 12:30:00,40.35,40.39,40.35,40.39,24335.0,32.0029,32.0346,32.0029,32.0346,24335.0
2016-08-25 12:40:00,40.39,40.4,40.36,40.39,21321.0,32.0346,32.0425,32.0108,32.0346,21321.0
2016-08-25 12:50:00,40.4,40.4,40.35,40.37,21821.0,32.0425,32.0425,32.0029,32.0187,21821.0
2016-08-25 13:00:00,40.37,40.38,40.35,40.36,19975.0,32.0187,32.0267,32.0029,32.0108,19975.0
2016-08-25 13:10:00,40.36,40.37,40.34,40.36,17422.0,32.0108,32.0187,31.9949,32.0108,17422.0
2016-08-25 13:20:00,40.35,40.43,40.34,40.42,37142.0,32.0029,32.0663,31.9949,32.0584,37142.0
2016-08-25 13:30:00,40.41,40.41,40.31,40.32,52870.0,32.0505,32.0505,31.9711,31.9791,52870.0
2016-08-25 13:40:00,40.32,40.35,40.3,40.33,40781.0,31.9791,32.0029,31.9632,31.987,40781.0
2016-08-25 13:50:00,40.33,40.39,40.32,40.39,36441.0,31.987,32.0346,31.9791,32.0346,36441.0
2016-08-25 14:00:00,40.39,40.39,40.32,40.33,40883.0,32.0346,32.0346,31.9791,31.987,40883.0
2016-08-25 14:10:00,40.33,40.38,40.33,40.36,34549.0,31.987,32.0267,31.987,32.0108,34549.0
2016-08-25 14:20:00,40.36,40.4,40.32,40.4,58370.0,32.0108,32.0425,31.9791,32.0425,58370.0
2016-08-25 14:30:00,40.39,40.43,40.39,40.42,70722.0,32.0346,32.0663,32.0346,32.0584,70722.0
2016-08-25 14:40:00,40.42,40.45,40.4,40.45,72784.0,32.0584,32.0822,32.0425,32.0822,72784.0
2016-08-25 14:50:00,40.45,40.46,40.43,40.46,54715.0,32.0822,32.0901,32.0663,32.0901,54715.0
2016-08-25 15:00:00,40.46,40.5,40.45,40.5,132676.0,32.0901,32.1218,32.0822,32.1218,132676.0
2016-08-25 15:10:00,40.5,40.52,40.49,40.52,102111.0,32.1218,32.1377,32.1139,32.1377,102111.0
2016-08-25 15:20:00,40.52,40.52,40.48,40.48,61741.0,32.1377,32.1377,32.106,32.106,61741.0
2016-08-25 15:30:00,40.48,40.51,40.46,40.49,115933.0,32.106,32.1298,32.0901,32.1139,115933.0
2016-08-25 15:40:00,40.49,40.51,40.46,40.49,138023.0,32.1139,32.1298,32.0901,32.1139,138023.0
2016-08-25 15:50:00,40.5,40.53,40.45,40.53,371943.0,32.1218,32.1456,32.0822,32.1456,371943.0
2016-08-26 09:30:00,40.66,40.8,40.61,40.66,91723.0,32.2487,32.3598,32.2091,32.2487,91723.0
2016-08-26 09:40:00,40.66,40.71,40.59,40.68,54763.0,32.2487,32.2884,32.1932,32.2646,54763.0
2016-08-26 09:50:00,40.68,40.71,40.62,40.67,63463.0,32.2646,32.2884,32.217,32.2567,63463.0
2016-08-26 10:00:00,40.67,41.0,40.63,40.83,273362.0,32.2567,32.5184,32.2249,32.3836,273362.0
2016-08-26 10:10:00,40.83,40.84,40.65,40.73,219842.0,32.3836,32.3915,32.2408,32.3043,219842.0
2016-08-26 10:20:00,40.74,40.8,40.65,40.79,111414.0,32.3122,32.3598,32.2408,32.3518,111414.0
2016-08-26 10:30:00,40.79,40.85,40.76,40.77,65333.0,32.3518,32.3994,32.3281,32.336,65333.0
2016-08-26 10:40:00,40.77,40.8,40.7,40.74,102151.0,32.336,32.3598,32.2805,32.3122,102151.0
2016-08-26 10:50:00,40.73,40.77,40.69,40.73,60693.0,32.3043,32.336,32.2725,32.3043,60693.0
2016-08-26 11:00:00,40.72,40.74,40.65,40.66,86403.0,32.2963,32.3122,32.2408,32.2487,86403.0
2016-08-26 11:10:00,40.66,40.73,40.64,40.73,94429.0,32.2487,32.3043,32.2329,32.3043,94429.0
2016-08-26 11:20:00,40.73,40.87,40.72,40.86,100985.0,32.3043,32.4153,32.2963,32.4074,100985.0
2016-08-26 11:30:00,40.85,40.96,40.85,40.93,315751.0,32.3994,32.4867,32.3994,32.4629,315751.0
2016-08-26 11:40:00,40.92,40.93,40.81,40.87,64949.0,32.455,32.4629,32.3677,32.4153,64949.0
2016-08-26 11:50:00,40.86,40.87,40.77,40.81,151856.0,32.4074,32.4153,32.336,32.3677,151856.0
2016-08-26 12:00:00,40.81,40.81,40.69,40.77,127276.0,32.3677,32.3677,32.2725,32.336,127276.0
2016-08-26 12:10:00,40.76,40.78,40.66,40.77,169837.0,32.3281,32.3439,32.2487,32.336,169837.0
2016-08-26 12:20:00,40.76,40.81,40.75,40.77,50574.0,32.3281,32.3677,32.3201,32.336,50574.0
2016-08-26 12:30:00,40.76,40.78,40.72,40.75,47392.0,32.3281,32.3439,32.2963,32.3201,47392.0
2016-08-26 12:40:00,40.75,40.81,40.73,40.81,54410.0,32.3201,32.3677,32.3043,32.3677,54410.0
2016-08-26 12:50:00,40.8,40.81,40.75,40.76,36151.0,32.3598,32.3677,32.3201,32.3281,36151.0
2016-08-26 13:00:00,40.76,40.81,40.73,40.76,75650.0,32.3281,32.3677,32.3043,32.3281,75650.0
2016-08-26 13:10:00,40.77,40.78,40.68,40.69,31520.0,32.336,32.3439,32.2646,32.2725,31520.0
2016-08-26 13:20:00,40.69,40.74,40.68,40.71,19064.0,32.2725,32.3122,32.2646,32.2884,19064.0
2016-08-26 13:30:00,40.71,40.73,40.68,40.72,24105.0,32.2884,32.3043,32.2646,32.2963,24105.0
2016-08-26 13:40:00,40.72,40.72,40.68,40.71,34039.0,32.2963,32.2963,32.2646,32.2884,34039.0
2016-08-26 13:50:00,40.7,40.72,40.66,40.71,57445.0,32.2805,32.2963,32.2487,32.2884,57445.0
2016-08-26 14:00:00,40.71,40.73,40.69,40.72,33508.0,32.2884,32.3043,32.2725,32.2963,33508.0
2016-08-26 14:10:00,40.72,40.76,40.66,40.68,70033.0,32.2963,32.3281,32.2487,32.2646,70033.0
2016-08-26 14:20:00,40.68,40.68,40.62,40.65,56646.0,32.2646,32.2646,32.217,32.2408,56646.0
2016-08-26 14:30:00,40.66,40.66,40.53,40.59,122757.0,32.2487,32.2487,32.1456,32.1932,122757.0
2016-08-26 14:40:00,40.58,40.62,40.56,40.58,58248.0,32.1853,32.217,32.1694,32.1853,58248.0
2016-08-26 14:50:00,40.58,40.65,40.55,40.65,93258.0,32.1853,32.2408,32.1615,32.2408,93258.0
2016-08-26 15:00:00,40.65,40.67,40.62,40.67,67021.0,32.2408,32.2567,32.217,32.2567,67021.0
2016-08-26 15:10:00,40.67,40.7,40.65,40.66,90717.0,32.2567,32.2805,32.2408,32.2487,90717.0
2016-08-26 15:20:00,40.66,40.8,40.64,40.77,119118.0,32.2487,32.3598,32.2329,32.336,119118.0
2016-08-26 15:30:00,40.76,40.82,40.76,40.82,133021.0,32.3281,32.3756,32.3281,32.3756,133021.0
2016-08-26 15:40:00,40.82,40.89,40.81,40.88,329589.0,32.3756,32.4312,32.3677,32.4232,329589.0
2016-08-26 15:50:00,40.87,40.9,40.84,40.85,469523.0,32.4153,32.4391,32.3915,32.3994,469523.0
2016-08-29 09:30:00,40.92,41.1,40.84,41.08,149125.0,32.455,32.5977,32.3915,32.5819,149125.0
2016-08-29 09:40:00,41.1,41.21,41.08,41.14,107277.0,32.5977,32.685,32.5819,32.6294,107277.0
2016-08-29 09:50:00,41.15,41.25,41.12,41.18,74680.0,32.6374,32.7167,32.6136,32.6612,74680.0
2016-08-29 10:00:00,41.17,41.26,41.15,41.22,95652.0,32.6532,32.7246,32.6374,32.6929,95652.0
2016-08-29 10:10:00,41.22,41.31,41.21,41.27,67500.0,32.6929,32.7643,32.685,32.7325,67500.0
2016-08-29 10:20:00,41.27,41.35,41.26,41.31,94933.0,32.7325,32.796,32.7246,32.7643,94933.0
2016-08-29 10:30:00,41.31,41.33,41.27,41.27,62846.0,32.7643,32.7801,32.7325,32.7325,62846.0
2016-08-29 10:40:00,41.28,41.29,41.22,41.26,94735.0,32.7405,32.7484,32.6929,32.7246,94735.0
2016-08-29 10:50:00,41.27,41.33,41.26,41.3,45018.0,32.7325,32.7801,32.7246,32.7563,45018.0
2016-08-29 11:00:00,41.31,41.35,41.29,41.33,47932.0,32.7643,32.796,32.7484,32.7801,47932.0
2016-08-29 11:10:00,41.33,41.38,41.31,41.33,74866.0,32.7801,32.8198,32.7643,32.7801,74866.0
2016-08-29 11:20:00,41.34,41.37,41.31,41.37,54746.0,32.7881,32.8119,32.7643,32.8119,54746.0
2016-08-29 11:30:00,41.37,41.37,41.3,41.32,43403.0,32.8119,32.8119,32.7563,32.7722,43403.0
2016-08-29 11:40:00,41.32,41.38,41.31,41.38,48376.0,32.7722,32.8198,32.7643,32.8198,48376.0
2016-08-29 11:50:00,41.37,41.41,41.36,41.37,27121.0,32.8119,32.8436,32.8039,32.8119,27121.0
2016-08-29 12:00:00,41.37,41.38,41.34,41.38,21462.0,32.8119,32.8198,32.7881,32.8198,21462.0
2016-08-29 12:10:00,41.38,41.39,41.35,41.37,32675.0,32.8198,32.8277,32.796,32.8119,32675.0
2016-08-29 12:20:00,41.37,41.38,41.33,41.36,38722.0,32.8119,32.8198,32.7801,32.8039,38722.0
2016-08-29 12:30:00,41.36,41.36,41.3,41.31,26246.0,32.8039,32.8039,32.7563,32.7643,26246.0
2016-08-29 12:40:00,41.31,41.34,41.29,41.33,23645.0,32.7643,32.7881,32.7484,32.7801,23645.0
2016-08-29 12:50:00,41.33,41.36,41.31,41.33,23378.0,32.7801,32.8039,32.7643,32.7801,23378.0
2016-08-29 13:00:00,41.34,41.36,41.33,41.36,23591.0,32.7881,32.8039,32.7801,32.8039,23591.0
2016-08-29 13:10:00,41.36,41.36,41.33,41.34,17363.0,32.8039,32.8039,32.7801,32.7881,17363.0
2016-08-29 13:20:00,41.34,41.34,41.3,41.33,21245.0,32.7881,32.7881,32.7563,32.7801,21245.0
2016-08-29 13:30:00,41.33,41.36,41.31,41.35,25385.0,32.7801,32.8039,32.7643,32.796,25385.0
2016-08-29 13:40:00,41.35,41.36,41.32,41.35,15320.0,32.796,32.8039,32.7722,32.796,15320.0
2016-08-29 13:50:00,41.35,41.37,41.34,41.36,21215.0,32.796,32.8119,32.7881,32.8039,21215.0
2016-08-29 14:00:00,41.35,41.35,41.29,41.29,34985.0,32.796,32.796,32.7484,32.7484,34985.0
2016-08-29 14:10:00,41.29,41.31,41.28,41.3,31241.0,32.7484,32.7643,32.7405,32.7563,31241.0
2016-08-29 14:20:00,41.3,41.33,41.29,41.31,91667.0,32.7563,32.7801,32.7484,32.7643,91667.0
2016-08-29 14:30:00,41.3,41.31,41.26,41.26,35531.0,32.7563,32.7643,32.7246,32.7246,35531.0
2016-08-29 14:40:00,41.27,41.3,41.25,41.3,72524.0,32.7325,32.7563,32.7167,32.7563,72524.0
2016-08-29 14:50:00,41.3,41.32,41.24,41.26,45038.0,32.7563,32.7722,32.7088,32.7246,45038.0
2016-08-29 15:00:00,41.26,41.29,41.24,41.25,29321.0,32.7246,32.7484,32.7088,32.7167,29321.0
2016-08-29 15:10:00,41.25,41.27,41.22,41.25,88654.0,32.7167,32.7325,32.6929,32.7167,88654.0
2016-08-29 15:20:00,41.25,41.27,41.2,41.22,83533.0,32.7167,32.7325,32.677,32.6929,83533.0
2016-08-29 15:30:00,41.22,41.23,41.17,41.23,72552.0,32.6929,32.7008,32.6532,32.7008,72552.0
2016-08-29 15:40:00,41.23,41.29,41.19,41.27,267772.0,32.7008,32.7484,32.6691,32.7325,267772.0
2016-08-29 15:50:00,41.28,41.28,41.23,41.25,374151.0,32.7405,32.7405,32.7008,32.7167,374151.0
2016-08-30 09:30:00,41.15,41.4,41.15,41.37,104946.0,32.6374,32.8357,32.6374,32.8119,104946.0
2016-08-30 09:40:00,41.38,41.46,41.37,41.46,71090.0,32.8198,32.8832,32.8119,32.8832,71090.0
2016-08-30 09:50:00,41.45,41.56,41.43,41.52,123204.0,32.8753,32.9626,32.8595,32.9308,123204.0
2016-08-30 10:00:00,41.52,41.59,41.46,41.52,78617.0,32.9308,32.9864,32.8832,32.9308,78617.0
2016-08-30 10:10:00,41.52,41.55,41.48,41.48,62021.0,32.9308,32.9546,32.8991,32.8991,62021.0
2016-08-30 10:20:00,41.48,41.51,41.43,41.51,36979.0,32.8991,32.9229,32.8595,32.9229,36979.0
2016-08-30 10:30:00,41.51,41.53,41.32,41.35,84690.0,32.9229,32.9388,32.7722,32.796,84690.0
2016-08-30 10:40:00,41.36,41.36,41.29,41.32,55201.0,32.8039,32.8039,32.7484,32.7722,55201.0
2016-08-30 10:50:00,41.33,41.37,41.3,41.34,90130.0,32.7801,32.8119,32.7563,32.7881,90130.0
2016-08-30 11:00:00,41.33,41.43,41.32,41.41,48458.0,32.7801,32.8595,32.7722,32.8436,48458.0
2016-08-30 11:10:00,41.4,41.44,41.4,41.43,45765.0,32.8357,32.8674,32.8357,32.8595,45765.0
2016-08-30 11:20:00,41.43,41.45,41.39,41.41,64973.0,32.8595,32.8753,32.8277,32.8436,64973.0
2016-08-30 11:30:00,41.41,41.45,41.39,41.43,52746.0,32.8436,32.8753,32.8277,32.8595,52746.0
2016-08-30 11:40:00,41.43,41.44,41.39,41.42,38178.0,32.8595,32.8674,32.8277,32.8515,38178.0
2016-08-30 11:50:00,41.42,41.47,41.42,41.45,32644.0,32.8515,32.8912,32.8515,32.8753,32644.0
2016-08-30 12:00:00,41.45,41.52,41.44,41.52,34240.0,32.8753,32.9308,32.8674,32.9308,34240.0
2016-08-30 12:10:00,41.52,41.54,41.5,41.51,39078.0,32.9308,32.9467,32.915,32.9229,39078.0
2016-08-30 12:20:00,41.51,41.54,41.5,41.52,31041.0,32.9229,32.9467,32.915,32.9308,31041.0
2016-08-30 12:30:00,41.53,41.57,41.52,41.57,26513.0,32.9388,32.9705,32.9308,32.9705,26513.0
2016-08-30 12:40:00,41.57,41.57,41.53,41.55,51642.0,32.9705,32.9705,32.9388,32.9546,51642.0
2016-08-30 12:50:00,41.55,41.57,41.54,41.54,16751.0,32.9546,32.9705,32.9467,32.9467,16751.0
2016-08-30 13:00:00,41.54,41.55,41.52,41.53,47968.0,32.9467,32.9546,32.9308,32.9388,47968.0
2016-08-30 13:10:00,41.54,41.55,41.52,41.52,29565.0,32.9467,32.9546,32.9308,32.9308,29565.0
2016-08-30 13:20:00,41.52,41.53,41.49,41.51,17844.0,32.9308,32.9388,32.907,32.9229,17844.0
2016-08-30 13:30:00,41.5,41.53,41.49,41.49,24403.0,32.915,32.9388,32.907,32.907,24403.0
2016-08-30 13:40:00,41.5,41.5,41.44,41.44,28571.0,32.915,32.915,32.8674,32.8674,28571.0
2016-08-30 13:50:00,41.44,41.46,41.42,41.44,43587.0,32.8674,32.8832,32.8515,32.8674,43587.0
2016-08-30 14:00:00,41.44,41.44,41.32,41.33,46205.0,32.8674,32.8674,32.7722,32.7801,46205.0
2016-08-30 14:10:00,41.32,41.39,41.32,41.34,35869.0,32.7722,32.8277,32.7722,32.7881,35869.0
2016-08-30 14:20:00,41.33,41.4,41.32,41.39,30981.0,32.7801,32.8357,32.7722,32.8277,30981.0
2016-08-30 14:30:00,41.39,41.46,41.37,41.46,30192.0,32.8277,32.8832,32.8119,32.8832,30192.0
2016-08-30 14:40:00,41.46,41.48,41.45,41.46,30361.0,32.8832,32.8991,32.8753,32.8832,30361.0
2016-08-30 14:50:00,41.46,41.52,41.45,41.52,34858.0,32.8832,32.9308,32.8753,32.9308,34858.0
2016-08-30 15:00:00,41.52,41.57,41.47,41.57,63782.0,32.9308,32.9705,32.8912,32.9705,63782.0
2016-08-30 15:10:00,41.56,41.61,41.56,41.6,46488.0,32.9626,33.0022,32.9626,32.9943,46488.0
2016-08-30 15:20:00,41.6,41.61,41.59,41.59,50182.0,32.9943,33.0022,32.9864,32.9864,50182.0
2016-08-30 15:30:00,41.6,41.67,41.57,41.67,79691.0,32.9943,33.0498,32.9705,33.0498,79691.0
2016-08-30 15:40:00,41.67,41.69,41.62,41.68,164195.0,33.0498,33.0657,33.0101,33.0577,164195.0
2016-08-30 15:50:00,41.69,41.72,41.67,41.72,339828.0,33.0657,33.0895,33.0498,33.0895,339828.0
2016-08-31 09:30:00,41.78,41.99,41.78,41.94,113860.0,33.137,33.3036,33.137,33.2639,113860.0
2016-08-31 09:40:00,41.96,41.96,41.79,41.9,66110.0,33.2798,33.2798,33.145,33.2322,66110.0
2016-08-31 09:50:00,41.9,41.93,41.86,41.9,75914.0,33.2322,33.256,33.2005,33.2322,75914.0
2016-08-31 10:00:00,41.89,41.9,41.78,41.85,84979.0,33.2243,33.2322,33.137,33.1926,84979.0
2016-08-31 10:10:00,41.85,41.87,41.8,41.81,63028.0,33.1926,33.2084,33.1529,33.1608,63028.0
2016-08-31 10:20:00,41.81,41.86,41.79,41.81,84394.0,33.1608,33.2005,33.145,33.1608,84394.0
2016-08-31 10:30:00,41.8,41.81,41.68,41.69,70269.0,33.1529,33.1608,33.0577,33.0657,70269.0
2016-08-31 10:40:00,41.69,41.69,41.6,41.64,53209.0,33.0657,33.0657,32.9943,33.026,53209.0
2016-08-31 10:50:00,41.64,41.66,41.57,41.6,52560.0,33.026,33.0419,32.9705,32.9943,52560.0
2016-08-31 11:00:00,41.58,41.58,41.46,41.5,57935.0,32.9784,32.9784,32.8832,32.915,57935.0
2016-08-31 11:10:00,41.5,41.52,41.46,41.48,55798.0,32.915,32.9308,32.8832,32.8991,55798.0
2016-08-31 11:20:00,41.48,41.55,41.47,41.53,101802.0,32.8991,32.9546,32.8912,32.9388,101802.0
2016-08-31 11:30:00,41.53,41.54,41.45,41.46,52186.0,32.9388,32.9467,32.8753,32.8832,52186.0
2016-08-31 11:40:00,41.46,41.46,41.38,41.38,99289.0,32.8832,32.8832,32.8198,32.8198,99289.0
2016-08-31 11:50:00,41.38,41.4,41.35,41.35,56257.0,32.8198,32.8357,32.796,32.796,56257.0
2016-08-31 12:00:00,41.34,41.34,41.27,41.3,75997.0,32.7881,32.7881,32.7325,32.7563,75997.0
2016-08-31 12:10:00,41.3,41.31,41.22,41.23,57840.0,32.7563,32.7643,32.6929,32.7008,57840.0
2016-08-31 12:20:00,41.23,41.24,41.21,41.24,49114.0,32.7008,32.7088,32.685,32.7088,49114.0
2016-08-31 12:30:00,41.23,41.36,41.2,41.36,89697.0,32.7008,32.8039,32.677,32.8039,89697.0
2016-08-31 12:40:00,41.36,41.39,41.31,41.38,62542.0,32.8039,32.8277,32.7643,32.8198,62542.0
2016-08-31 12:50:00,41.37,41.38,41.34,41.38,55362.0,32.8119,32.8198,32.7881,32.8198,55362.0
2016-08-31 13:00:00,41.38,41.38,41.32,41.35,61589.0,32.8198,32.8198,32.7722,32.796,61589.0
2016-08-31 13:10:00,41.35,41.37,41.32,41.35,60931.0,32.796,32.8119,32.7722,32.796,60931.0
2016-08-31 13:20:00,41.36,41.45,41.35,41.44,53886.0,32.8039,32.8753,32.796,32.8674,53886.0
2016-08-31 13:30:00,41.44,41.48,41.43,41.48,66331.0,32.8674,32.8991,32.8595,32.8991,66331.0
2016-08-31 13:40:00,41.48,41.54,41.48,41.51,52202.0,32.8991,32.9467,32.8991,32.9229,52202.0
2016-08-31 13:50:00,41.51,41.53,41.48,41.49,60093.0,32.9229,32.9388,32.8991,32.907,60093.0
2016-08-31 14:00:00,41.49,41.62,41.49,41.59,64505.0,32.907,33.0101,32.907,32.9864,64505.0
2016-08-31 14:10:00,41.59,41.6,41.56,41.58,35685.0,32.9864,32.9943,32.9626,32.9784,35685.0
2016-08-31 14:20:00,41.58,41.61,41.54,41.58,52138.0,32.9784,33.0022,32.9467,32.9784,52138.0
2016-08-31 14:30:00,41.58,41.59,41.55,41.57,36317.0,32.9784,32.9864,32.9546,32.9705,36317.0
2016-08-31 14:40:00,41.57,41.57,41.48,41.53,56194.0,32.9705,32.9705,32.8991,32.9388,56194.0
2016-08-31 14:50:00,41.53,41.55,41.5,41.54,43334.0,32.9388,32.9546,32.915,32.9467,43334.0
2016-08-31 15:00:00,41.53,41.63,41.53,41.63,72819.0,32.9388,33.0181,32.9388,33.0181,72819.0
2016-08-31 15:10:00,41.63,41.67,41.61,41.63,99380.0,33.0181,33.0498,33.0022,33.0181,99380.0
2016-08-31 15:20:00,41.64,41.68,41.6,41.66,61359.0,33.026,33.0577,32.9943,33.0419,61359.0
2016-08-31 15:30:00,41.67,41.68,41.62,41.64,73172.0,33.0498,33.0577,33.0101,33.026,73172.0
2016-08-31 15:40:00,41.64,41.69,41.63,41.64,118378.0,33.026,33.0657,33.0181,33.026,118378.0
2016-08-31 15:50:00,41.65,41.7,41.63,41.66,289882.0,33.0339,33.0736,33.0181,33.0419,289882.0
2016-09-01 09:30:00,41.8,42.02,41.77,41.88,284418.0,33.1529,33.3274,33.1291,33.2164,284418.0
2016-09-01 09:40:00,41.88,41.96,41.8,41.85,79614.0,33.2164,33.2798,33.1529,33.1926,79614.0
2016-09-01 09:50:00,41.86,41.86,41.67,41.74,88865.0,33.2005,33.2005,33.0498,33.1053,88865.0
2016-09-01 10:00:00,41.74,41.75,41.57,41.62,131498.0,33.1053,33.1133,32.9705,33.0101,131498.0
2016-09-01 10:10:00,41.62,41.67,41.55,41.64,90533.0,33.0101,33.0498,32.9546,33.026,90533.0
2016-09-01 10:20:00,41.63,41.63,41.37,41.38,129420.0,33.0181,33.0181,32.8119,32.8198,129420.0
2016-09-01 10:30:00,41.37,41.37,41.18,41.18,144340.0,32.8119,32.8119,32.6612,32.6612,144340.0
2016-09-01 10:40:00,41.18,41.25,41.16,41.21,56803.0,32.6612,32.7167,32.6453,32.685,56803.0
2016-09-01 10:50:00,41.2,41.29,41.18,41.2,65627.0,32.677,32.7484,32.6612,32.677,65627.0
2016-09-01 11:00:00,41.2,41.2,41.1,41.12,74249.0,32.677,32.677,32.5977,32.6136,74249.0
2016-09-01 11:10:00,41.12,41.2,41.11,41.16,48906.0,32.6136,32.677,32.6056,32.6453,48906.0
2016-09-01 11:20:00,41.16,41.2,41.13,41.14,132657.0,32.6453,32.677,32.6215,32.6294,132657.0
2016-09-01 11:30:00,41.14,41.25,41.14,41.2,82182.0,32.6294,32.7167,32.6294,32.677,82182.0
2016-09-01 11:40:00,41.19,41.2,41.13,41.15,37673.0,32.6691,32.677,32.6215,32.6374,37673.0
2016-09-01 11:50:00,41.14,41.2,41.09,41.2,42074.0,32.6294,32.677,32.5898,32.677,42074.0
2016-09-01 12:00:00,41.19,41.21,41.13,41.15,61976.0,32.6691,32.685,32.6215,32.6374,61976.0
2016-09-01 12:10:00,41.15,41.27,41.14,41.27,56166.0,32.6374,32.7325,32.6294,32.7325,56166.0
2016-09-01 12:20:00,41.26,41.42,41.25,41.41,65591.0,32.7246,32.8515,32.7167,32.8436,65591.0
2016-09-01 12:30:00,41.42,41.46,41.36,41.4,43114.0,32.8515,32.8832,32.8039,32.8357,43114.0
2016-09-01 12:40:00,41.4,41.4,41.34,41.38,22738.0,32.8357,32.8357,32.7881,32.8198,22738.0
2016-09-01 12:50:00,41.38,41.42,41.35,41.35,37773.0,32.8198,32.8515,32.796,32.796,37773.0
2016-09-01 13:00:00,41.36,41.37,41.33,41.36,19970.0,32.8039,32.8119,32.7801,32.8039,19970.0
2016-09-01 13:10:00,41.36,41.43,41.34,41.43,47166.0,32.8039,32.8595,32.7881,32.8595,47166.0
2016-09-01 13:20:00,41.42,41.46,41.42,41.45,28503.0,32.8515,32.8832,32.8515,32.8753,28503.0
2016-09-01 13:30:00,41.45,41.46,41.41,41.41,28661.0,32.8753,32.8832,32.8436,32.8436,28661.0
2016-09-01 13:40:00,41.42,41.44,41.4,41.41,29799.0,32.8515,32.8674,32.8357,32.8436,29799.0
2016-09-01 13:50:00,41.41,41.45,41.38,41.39,19863.0,32.8436,32.8753,32.8198,32.8277,19863.0
2016-09-01 14:00:00,41.38,41.38,41.24,41.25,48094.0,32.8198,32.8198,32.7088,32.7167,48094.0
2016-09-01 14:10:00,41.25,41.35,41.23,41.35,47552.0,32.7167,32.796,32.7008,32.796,47552.0
2016-09-01 14:20:00,41.35,41.41,41.31,41.41,30818.0,32.796,32.8436,32.7643,32.8436,30818.0
2016-09-01 14:30:00,41.4,41.41,41.35,41.4,45640.0,32.8357,32.8436,32.796,32.8357,45640.0
2016-09-01 14:40:00,41.39,41.48,41.39,41.44,44979.0,32.8277,32.8991,32.8277,32.8674,44979.0
2016-09-01 14:50:00,41.45,41.45,41.39,41.4,28253.0,32.8753,32.8753,32.8277,32.8357,28253.0
2016-09-01 15:00:00,41.4,41.42,41.32,41.35,42776.0,32.8357,32.8515,32.7722,32.796,42776.0
2016-09-01 15:10:00,41.35,41.37,41.32,41.35,42589.0,32.796,32.8119,32.7722,32.796,42589.0
2016-09-01 15:20:00,41.36,41.44,41.35,41.4,74106.0,32.8039,32.8674,32.796,32.8357,74106.0
2016-09-01 15:30:00,41.4,41.43,41.38,41.41,68608.0,32.8357,32.8595,32.8198,32.8436,68608.0
2016-09-01 15:40:00,41.41,41.45,41.4,41.44,102866.0,32.8436,32.8753,32.8357,32.8674,102866.0
2016-09-01 15:50:00,41.44,41.48,41.43,41.47,237058.0,32.8674,32.8991,32.8595,32.8912,237058.0
2016-09-02 09:30:00,41.58,41.69,41.29,41.43,81342.0,32.9784,33.0657,32.7484,32.8595,81342.0
2016-09-02 09:40:00,41.44,41.66,41.43,41.65,76218.0,32.8674,33.0419,32.8595,33.0339,76218.0
2016-09-02 09:50:00,41.65,41.69,41.63,41.68,40808.0,33.0339,33.0657,33.0181,33.0577,40808.0
2016-09-02 10:00:00,41.69,41.76,41.67,41.71,67334.0,33.0657,33.1212,33.0498,33.0815,67334.0
2016-09-02 10:10:00,41.7,41.71,41.62,41.63,72231.0,33.0736,33.0815,33.0101,33.0181,72231.0
2016-09-02 10:20:00,41.63,41.66,41.59,41.65,56822.0,33.0181,33.0419,32.9864,33.0339,56822.0
2016-09-02 10:30:00,41.66,41.72,41.63,41.7,82909.0,33.0419,33.0895,33.0181,33.0736,82909.0
2016-09-02 10:40:00,41.7,41.72,41.67,41.68,49732.0,33.0736,33.0895,33.0498,33.0577,49732.0
2016-09-02 10:50:00,41.68,41.73,41.61,41.64,66689.0,33.0577,33.0974,33.0022,33.026,66689.0
2016-09-02 11:00:00,41.64,41.72,41.63,41.64,54009.0,33.026,33.0895,33.0181,33.026,54009.0
2016-09-02 11:10:00,41.64,41.66,41.55,41.57,86124.0,33.026,33.0419,32.9546,32.9705,86124.0
2016-09-02 11:20:00,41.58,41.64,41.55,41.59,43880.0,32.9784,33.026,32.9546,32.9864,43880.0
2016-09-02 11:30:00,41.59,41.6,41.53,41.57,36435.0,32.9864,32.9943,32.9388,32.9705,36435.0
2016-09-02 11:40:00,41.57,41.63,41.55,41.57,34708.0,32.9705,33.0181,32.9546,32.9705,34708.0
2016-09-02 11:50:00,41.57,41.59,41.52,41.53,57340.0,32.9705,32.9864,32.9308,32.9388,57340.0
2016-09-02 12:00:00,41.53,41.58,41.52,41.57,38657.0,32.9388,32.9784,32.9308,32.9705,38657.0
2016-09-02 12:10:00,41.57,41.58,41.44,41.44,47891.0,32.9705,32.9784,32.8674,32.8674,47891.0
2016-09-02 12:20:00,41.44,41.44,41.37,41.41,32842.0,32.8674,32.8674,32.8119,32.8436,32842.0
2016-09-02 12:30:00,41.41,41.5,41.41,41.49,39339.0,32.8436,32.915,32.8436,32.907,39339.0
2016-09-02 12:40:00,41.49,41.5,41.46,41.48,34108.0,32.907,32.915,32.8832,32.8991,34108.0
2016-09-02 12:50:00,41.48,41.5,41.47,41.49,28502.0,32.8991,32.915,32.8912,32.907,28502.0
2016-09-02 13:00:00,41.49,41.5,41.45,41.48,24377.0,32.907,32.915,32.8753,32.8991,24377.0
2016-09-02 13:10:00,41.49,41.53,41.47,41.52,60829.0,32.907,32.9388,32.8912,32.9308,60829.0
2016-09-02 13:20:00,41.52,41.58,41.52,41.58,35764.0,32.9308,32.9784,32.9308,32.9784,35764.0
2016-09-02 13:30:00,41.58,41.59,41.52,41.54,23475.0,32.9784,32.9864,32.9308,32.9467,23475.0
2016-09-02 13:40:00,41.53,41.57,41.51,41.56,74974.0,32.9388,32.9705,32.9229,32.9626,74974.0
2016-09-02 13:50:00,41.57,41.57,41.51,41.53,19468.0,32.9705,32.9705,32.9229,32.9388,19468.0
2016-09-02 14:00:00,41.53,41.6,41.52,41.58,30651.0,32.9388,32.9943,32.9308,32.9784,30651.0
2016-09-02 14:10:00,41.59,41.65,41.57,41.65,40147.0,32.9864,33.0339,32.9705,33.0339,40147.0
2016-09-02 14:20:00,41.65,41.65,41.61,41.64,72901.0,33.0339,33.0339,33.0022,33.026,72901.0
2016-09-02 14:30:00,41.64,41.65,41.61,41.65,19435.0,33.026,33.0339,33.0022,33.0339,19435.0
2016-09-02 14:40:00,41.65,41.69,41.63,41.65,11565.0,33.0339,33.0657,33.0181,33.0339,11565.0
2016-09-02 14:50:00,41.64,41.67,41.63,41.66,20987.0,33.026,33.0498,33.0181,33.0419,20987.0
2016-09-02 15:00:00,41.67,41.68,41.62,41.62,19918.0,33.0498,33.0577,33.0101,33.0101,19918.0
2016-09-02 15:10:00,41.62,41.66,41.61,41.65,28035.0,33.0101,33.0419,33.0022,33.0339,28035.0
2016-09-02 15:20:00,41.65,41.68,41.64,41.66,38442.0,33.0339,33.0577,33.026,33.0419,38442.0
2016-09-02 15:30:00,41.66,41.68,41.62,41.64,55333.0,33.0419,33.0577,33.0101,33.026,55333.0
2016-09-02 15:40:00,41.64,41.65,41.56,41.56,80419.0,33.026,33.0339,32.9626,32.9626,80419.0
2016-09-02 15:50:00,41.56,41.66,41.56,41.65,195427.0,32.9626,33.0419,32.9626,33.0339,195427.0
2016-09-06 09:30:00,41.56,41.72,41.53,41.64,149594.0,32.9626,33.0895,32.9388,33.026,149594.0
2016-09-06 09:40:00,41.65,41.71,41.61,41.71,87773.0,33.0339,33.0815,33.0022,33.0815,87773.0
2016-09-06 09:50:00,41.72,41.76,41.63,41.72,71250.0,33.0895,33.1212,33.0181,33.0895,71250.0
2016-09-06 10:00:00,41.72,41.73,41.32,41.35,183220.0,33.0895,33.0974,32.7722,32.796,183220.0
2016-09-06 10:10:00,41.36,41.4,41.22,41.23,156536.0,32.8039,32.8357,32.6929,32.7008,156536.0
2016-09-06 10:20:00,41.24,41.34,41.22,41.33,106440.0,32.7088,32.7881,32.6929,32.7801,106440.0
2016-09-06 10:30:00,41.34,41.38,41.3,41.3,107275.0,32.7881,32.8198,32.7563,32.7563,107275.0
2016-09-06 10:40:00,41.31,41.31,41.21,41.24,79363.0,32.7643,32.7643,32.685,32.7088,79363.0
2016-09-06 10:50:00,41.23,41.27,41.18,41.27,83374.0,32.7008,32.7325,32.6612,32.7325,83374.0
2016-09-06 11:00:00,41.28,41.34,41.22,41.25,113790.0,32.7405,32.7881,32.6929,32.7167,113790.0
2016-09-06 11:10:00,41.25,41.34,41.21,41.26,66542.0,32.7167,32.7881,32.685,32.7246,66542.0
2016-09-06 11:20:00,41.26,41.37,41.26,41.34,71327.0,32.7246,32.8119,32.7246,32.7881,71327.0
2016-09-06 11:30:00,41.35,41.42,41.32,41.32,58352.0,32.796,32.8515,32.7722,32.7722,58352.0
2016-09-06 11:40:00,41.33,41.35,41.27,41.31,77551.0,32.7801,32.796,32.7325,32.7643,77551.0
2016-09-06 11:50:00,41.32,41.33,41.28,41.29,62431.0,32.7722,32.7801,32.7405,32.7484,62431.0
2016-09-06 12:00:00,41.3,41.4,41.3,41.39,45233.0,32.7563,32.8357,32.7563,32.8277,45233.0
2016-09-06 12:10:00,41.4,41.4,41.35,41.37,43719.0,32.8357,32.8357,32.796,32.8119,43719.0
2016-09-06 12:20:00,41.38,41.43,41.37,41.38,55819.0,32.8198,32.8595,32.8119,32.8198,55819.0
2016-09-06 12:30:00,41.38,41.43,41.37,41.41,53581.0,32.8198,32.8595,32.8119,32.8436,53581.0
2016-09-06 12:40:00,41.41,41.49,41.39,41.45,72824.0,32.8436,32.907,32.8277,32.8753,72824.0
2016-09-06 12:50:00,41.45,41.49,41.41,41.42,54789.0,32.8753,32.907,32.8436,32.8515,54789.0
2016-09-06 13:00:00,41.43,41.44,41.37,41.38,46377.0,32.8595,32.8674,32.8119,32.8198,46377.0
2016-09-06 13:10:00,41.37,41.39,41.35,41.36,38706.0,32.8119,32.8277,32.796,32.8039,38706.0
2016-09-06 13:20:00,41.36,41.42,41.35,41.38,39116.0,32.8039,32.8515,32.796,32.8198,39116.0
2016-09-06 13:30:00,41.38,41.44,41.38,41.43,32392.0,32.8198,32.8674,32.8198,32.8595,32392.0
2016-09-06 13:40:00,41.43,41.45,41.4,41.43,46781.0,32.8595,32.8753,32.8357,32.8595,46781.0
2016-09-06 13:50:00,41.43,41.46,41.41,41.43,45885.0,32.8595,32.8832,32.8436,32.8595,45885.0
2016-09-06 14:00:00,41.43,41.45,41.39,41.39,43690.0,32.8595,32.8753,32.8277,32.8277,43690.0
2016-09-06 14:10:00,41.4,41.46,41.39,41.44,53056.0,32.8357,32.8832,32.8277,32.8674,53056.0
2016-09-06 14:20:00,41.44,41.49,41.43,41.44,61449.0,32.8674,32.907,32.8595,32.8674,61449.0
2016-09-06 14:30:00,41.43,41.48,41.43,41.43,51895.0,32.8595,32.8991,32.8595,32.8595,51895.0
2016-09-06 14:40:00,41.43,41.45,41.41,41.45,51958.0,32.8595,32.8753,32.8436,32.8753,51958.0
2016-09-06 14:50:00,41.44,41.48,41.42,41.46,56489.0,32.8674,32.8991,32.8515,32.8832,56489.0
2016-09-06 15:00:00,41.46,41.47,41.43,41.43,49187.0,32.8832,32.8912,32.8595,32.8595,49187.0
2016-09-06 15:10:00,41.43,41.46,41.42,41.46,67008.0,32.8595,32.8832,32.8515,32.8832,67008.0
2016-09-06 15:20:00,41.45,41.48,41.42,41.44,65023.0,32.8753,32.8991,32.8515,32.8674,65023.0
2016-09-06 15:30:00,41.43,41.45,41.37,41.37,75787.0,32.8595,32.8753,32.8119,32.8119,75787.0
2016-09-06 15:40:00,41.38,41.46,41.37,41.44,232314.0,32.8198,32.8832,32.8119,32.8674,232314.0
2016-09-06 15:50:00,41.44,41.49,41.42,41.49,266101.0,32.8674,32.907,32.8515,32.907,266101.0
2016-09-07 09:30:00,41.29,41.47,41.15,41.44,264969.0,32.7484,32.8912,32.6374,32.8674,264969.0
2016-09-07 09:40:00,41.45,41.53,41.36,41.41,79165.0,32.8753,32.9388,32.8039,32.8436,79165.0
2016-09-07 09:50:00,41.42,41.47,41.36,41.47,75876.0,32.8515,32.8912,32.8039,32.8912,75876.0
2016-09-07 10:00:00,41.48,41.57,41.46,41.54,162384.0,32.8991,32.9705,32.8832,32.9467,162384.0
2016-09-07 10:10:00,41.56,41.57,41.47,41.47,119407.0,32.9626,32.9705,32.8912,32.8912,119407.0
2016-09-07 10:20:00,41.47,41.56,41.46,41.52,98556.0,32.8912,32.9626,32.8832,32.9308,98556.0
2016-09-07 10:30:00,41.53,41.56,41.47,41.47,84209.0,32.9388,32.9626,32.8912,32.8912,84209.0
2016-09-07 10:40:00,41.48,41.48,41.29,41.33,108534.0,32.8991,32.8991,32.7484,32.7801,108534.0
2016-09-07 10:50:00,41.33,41.36,41.3,41.34,100836.0,32.7801,32.8039,32.7563,32.7881,100836.0
2016-09-07 11:00:00,41.33,41.36,41.3,41.36,156096.0,32.7801,32.8039,32.7563,32.8039,156096.0
2016-09-07 11:10:00,41.36,41.37,41.23,41.23,110365.0,32.8039,32.8119,32.7008,32.7008,110365.0
2016-09-07 11:20:00,41.23,41.29,41.22,41.24,79913.0,32.7008,32.7484,32.6929,32.7088,79913.0
2016-09-07 11:30:00,41.24,41.25,41.19,41.19,174032.0,32.7088,32.7167,32.6691,32.6691,174032.0
2016-09-07 11:40:00,41.19,41.22,41.17,41.19,137327.0,32.6691,32.6929,32.6532,32.6691,137327.0
2016-09-07 11:50:00,41.2,41.24,41.19,41.24,56320.0,32.677,32.7088,32.6691,32.7088,56320.0
2016-09-07 12:00:00,41.23,41.24,41.2,41.22,82153.0,32.7008,32.7088,32.677,32.6929,82153.0
2016-09-07 12:10:00,41.22,41.24,41.18,41.19,48580.0,32.6929,32.7088,32.6612,32.6691,48580.0
2016-09-07 12:20:00,41.18,41.24,41.15,41.22,48864.0,32.6612,32.7088,32.6374,32.6929,48864.0
2016-09-07 12:30:00,41.22,41.26,41.2,41.26,45767.0,32.6929,32.7246,32.677,32.7246,45767.0
2016-09-07 12:40:00,41.25,41.29,41.23,41.23,54171.0,32.7167,32.7484,32.7008,32.7008,54171.0
2016-09-07 12:50:00,41.23,41.26,41.22,41.23,38251.0,32.7008,32.7246,32.6929,32.7008,38251.0
2016-09-07 13:00:00,41.23,41.3,41.22,41.27,26368.0,32.7008,32.7563,32.6929,32.7325,26368.0
2016-09-07 13:10:00,41.28,41.3,41.26,41.3,26614.0,32.7405,32.7563,32.7246,32.7563,26614.0
2016-09-07 13:20:00,41.3,41.32,41.28,41.31,35441.0,32.7563,32.7722,32.7405,32.7643,35441.0
2016-09-07 13:30:00,41.32,41.34,41.31,41.34,50715.0,32.7722,32.7881,32.7643,32.7881,50715.0
2016-09-07 13:40:00,41.34,41.38,41.33,41.36,66662.0,32.7881,32.8198,32.7801,32.8039,66662.0
2016-09-07 13:50:00,41.36,41.37,41.33,41.34,45232.0,32.8039,32.8119,32.7801,32.7881,45232.0
2016-09-07 14:00:00,41.34,41.38,41.33,41.38,51089.0,32.7881,32.8198,32.7801,32.8198,51089.0
2016-09-07 14:10:00,41.38,41.44,41.38,41.41,52789.0,32.8198,32.8674,32.8198,32.8436,52789.0
2016-09-07 14:20:00,41.41,41.42,41.37,41.37,47023.0,32.8436,32.8515,32.8119,32.8119,47023.0
2016-09-07 14:30:00,41.38,41.38,41.33,41.36,66259.0,32.8198,32.8198,32.7801,32.8039,66259.0
2016-09-07 14:40:00,41.36,41.39,41.35,41.38,53909.0,32.8039,32.8277,32.796,32.8198,53909.0
2016-09-07 14:50:00,41.38,41.38,41.35,41.36,62102.0,32.8198,32.8198,32.796,32.8039,62102.0
2016-09-07 15:00:00,41.36,41.41,41.35,41.38,96121.0,32.8039,32.8436,32.796,32.8198,96121.0
2016-09-07 15:10:00,41.38,41.4,41.36,41.37,89717.0,32.8198,32.8357,32.8039,32.8119,89717.0
2016-09-07 15:20:00,41.38,41.39,41.31,41.33,111755.0,32.8198,32.8277,32.7643,32.7801,111755.0
2016-09-07 15:30:00,41.33,41.35,41.3,41.3,98792.0,32.7801,32.796,32.7563,32.7563,98792.0
2016-09-07 15:40:00,41.3,41.33,41.28,41.3,203316.0,32.7563,32.7801,32.7405,32.7563,203316.0
2016-09-07 15:50:00,41.29,41.3,41.24,41.29,402932.0,32.7484,32.7563,32.7088,32.7484,402932.0
2016-09-08 09:30:00,41.32,41.47,41.26,41.39,100337.0,32.7722,32.8912,32.7246,32.8277,100337.0
2016-09-08 09:40:00,41.39,41.49,41.33,41.41,140612.0,32.8277,32.907,32.7801,32.8436,140612.0
2016-09-08 09:50:00,41.41,41.41,41.32,41.34,107719.0,32.8436,32.8436,32.7722,32.7881,107719.0
2016-09-08 10:00:00,41.34,41.39,41.32,41.38,93178.0,32.7881,32.8277,32.7722,32.8198,93178.0
2016-09-08 10:10:00,41.38,41.42,41.29,41.4,77684.0,32.8198,32.8515,32.7484,32.8357,77684.0
2016-09-08 10:20:00,41.4,41.42,41.3,41.34,69219.0,32.8357,32.8515,32.7563,32.7881,69219.0
2016-09-08 10:30:00,41.35,41.47,41.34,41.43,73515.0,32.796,32.8912,32.7881,32.8595,73515.0
2016-09-08 10:40:00,41.43,41.44,41.37,41.39,49411.0,32.8595,32.8674,32.8119,32.8277,49411.0
2016-09-08 10:50:00,41.38,41.45,41.37,41.4,66265.0,32.8198,32.8753,32.8119,32.8357,66265.0
2016-09-08 11:00:00,41.41,41.55,41.4,41.54,125029.0,32.8436,32.9546,32.8357,32.9467,125029.0
2016-09-08 11:10:00,41.54,41.59,41.54,41.57,100777.0,32.9467,32.9864,32.9467,32.9705,100777.0
2016-09-08 11:20:00,41.57,41.63,41.57,41.59,67791.0,32.9705,33.0181,32.9705,32.9864,67791.0
2016-09-08 11:30:00,41.59,41.63,41.58,41.62,58742.0,32.9864,33.0181,32.9784,33.0101,58742.0
2016-09-08 11:40:00,41.61,41.67,41.6,41.66,69962.0,33.0022,33.0498,32.9943,33.0419,69962.0
2016-09-08 11:50:00,41.66,41.73,41.64,41.72,93562.0,33.0419,33.0974,33.026,33.0895,93562.0
2016-09-08 12:00:00,41.72,41.75,41.71,41.73,67381.0,33.0895,33.1133,33.0815,33.0974,67381.0
2016-09-08 12:10:00,41.73,41.75,41.67,41.68,82848.0,33.0974,33.1133,33.0498,33.0577,82848.0
2016-09-08 12:20:00,41.68,41.71,41.61,41.63,55287.0,33.0577,33.0815,33.0022,33.0181,55287.0
2016-09-08 12:30:00,41.64,41.64,41.6,41.62,42184.0,33.026,33.026,32.9943,33.0101,42184.0
2016-09-08 12:40:00,41.62,41.63,41.6,41.6,60292.0,33.0101,33.0181,32.9943,32.9943,60292.0
2016-09-08 12:50:00,41.61,41.62,41.56,41.57,71426.0,33.0022,33.0101,32.9626,32.9705,71426.0
2016-09-08 13:00:00,41.57,41.58,41.53,41.53,42026.0,32.9705,32.9784,32.9388,32.9388,42026.0
2016-09-08 13:10:00,41.53,41.55,41.51,41.52,40330.0,32.9388,32.9546,32.9229,32.9308,40330.0
2016-09-08 13:20:00,41.51,41.53,41.49,41.52,56366.0,32.9229,32.9388,32.907,32.9308,56366.0
2016-09-08 13:30:00,41.52,41.53,41.47,41.47,49491.0,32.9308,32.9388,32.8912,32.8912,49491.0
2016-09-08 13:40:00,41.47,41.48,41.45,41.45,42715.0,32.8912,32.8991,32.8753,32.8753,42715.0
2016-09-08 13:50:00,41.45,41.49,41.43,41.48,72936.0,32.8753,32.907,32.8595,32.8991,72936.0
2016-09-08 14:00:00,41.49,41.49,41.44,41.47,75655.0,32.907,32.907,32.8674,32.8912,75655.0
2016-09-08 14:10:00,41.47,41.47,41.41,41.43,70600.0,32.8912,32.8912,32.8436,32.8595,70600.0
2016-09-08 14:20:00,41.44,41.49,41.43,41.45,74862.0,32.8674,32.907,32.8595,32.8753,74862.0
2016-09-08 14:30:00,41.44,41.45,41.42,41.44,75209.0,32.8674,32.8753,32.8515,32.8674,75209.0
2016-09-08 14:40:00,41.44,41.48,41.42,41.47,146632.0,32.8674,32.8991,32.8515,32.8912,146632.0
2016-09-08 14:50:00,41.47,41.49,41.45,41.48,52726.0,32.8912,32.907,32.8753,32.8991,52726.0
2016-09-08 15:00:00,41.49,41.51,41.46,41.48,74786.0,32.907,32.9229,32.8832,32.8991,74786.0
2016-09-08 15:10:00,41.48,41.49,41.44,41.46,91221.0,32.8991,32.907,32.8674,32.8832,91221.0
2016-09-08 15:20:00,41.45,41.45,41.42,41.42,82875.0,32.8753,32.8753,32.8515,32.8515,82875.0
2016-09-08 15:30:00,41.43,41.44,41.41,41.44,141736.0,32.8595,32.8674,32.8436,32.8674,141736.0
2016-09-08 15:40:00,41.44,41.48,41.43,41.44,169985.0,32.8674,32.8991,32.8595,32.8674,169985.0
2016-09-08 15:50:00,41.44,41.48,41.4,41.44,305406.0,32.8674,32.8991,32.8357,32.8674,305406.0
2016-09-09 09:30:00,41.34,41.52,41.34,41.47,176240.0,32.7881,32.9308,32.7881,32.8912,176240.0
2016-09-09 09:40:00,41.48,41.73,41.45,41.69,163448.0,32.8991,33.0974,32.8753,33.0657,163448.0
2016-09-09 09:50:00,41.69,41.74,41.56,41.65,103422.0,33.0657,33.1053,32.9626,33.0339,103422.0
2016-09-09 10:00:00,41.65,41.65,41.47,41.48,116887.0,33.0339,33.0339,32.8912,32.8991,116887.0
2016-09-09 10:10:00,41.48,41.54,41.44,41.49,117326.0,32.8991,32.9467,32.8674,32.907,117326.0
2016-09-09 10:20:00,41.49,41.57,41.46,41.54,82796.0,32.907,32.9705,32.8832,32.9467,82796.0
2016-09-09 10:30:00,41.53,41.56,41.42,41.45,85939.0,32.9388,32.9626,32.8515,32.8753,85939.0
2016-09-09 10:40:00,41.46,41.57,41.44,41.56,78688.0,32.8832,32.9705,32.8674,32.9626,78688.0
2016-09-09 10:50:00,41.57,41.67,41.54,41.66,128545.0,32.9705,33.0498,32.9467,33.0419,128545.0
2016-09-09 11:00:00,41.66,41.71,41.61,41.67,66120.0,33.0419,33.0815,33.0022,33.0498,66120.0
2016-09-09 11:10:00,41.66,41.67,41.61,41.67,62470.0,33.0419,33.0498,33.0022,33.0498,62470.0
2016-09-09 11:20:00,41.67,41.67,41.57,41.61,86666.0,33.0498,33.0498,32.9705,33.0022,86666.0
2016-09-09 11:30:00,41.6,41.61,41.53,41.56,50122.0,32.9943,33.0022,32.9388,32.9626,50122.0
2016-09-09 11:40:00,41.56,41.57,41.5,41.54,57522.0,32.9626,32.9705,32.915,32.9467,57522.0
2016-09-09 11:50:00,41.55,41.56,41.44,41.45,111327.0,32.9546,32.9626,32.8674,32.8753,111327.0
2016-09-09 12:00:00,41.46,41.52,41.45,41.5,72879.0,32.8832,32.9308,32.8753,32.915,72879.0
2016-09-09 12:10:00,41.49,41.5,41.4,41.4,80359.0,32.907,32.915,32.8357,32.8357,80359.0
2016-09-09 12:20:00,41.39,41.49,41.38,41.48,83328.0,32.8277,32.907,32.8198,32.8991,83328.0
2016-09-09 12:30:00,41.47,41.48,41.37,41.37,44999.0,32.8912,32.8991,32.8119,32.8119,44999.0
2016-09-09 12:40:00,41.37,41.4,41.35,41.39,53816.0,32.8119,32.8357,32.796,32.8277,53816.0
2016-09-09 12:50:00,41.39,41.42,41.34,41.42,52074.0,32.8277,32.8515,32.7881,32.8515,52074.0
2016-09-09 13:00:00,41.42,41.42,41.34,41.34,59372.0,32.8515,32.8515,32.7881,32.7881,59372.0
2016-09-09 13:10:00,41.34,41.34,41.27,41.32,60660.0,32.7881,32.7881,32.7325,32.7722,60660.0
2016-09-09 13:20:00,41.33,41.38,41.32,41.35,63367.0,32.7801,32.8198,32.7722,32.796,63367.0
2016-09-09 13:30:00,41.34,41.36,41.29,41.31,75441.0,32.7881,32.8039,32.7484,32.7643,75441.0
2016-09-09 13:40:00,41.31,41.31,41.21,41.23,98054.0,32.7643,32.7643,32.685,32.7008,98054.0
2016-09-09 13:50:00,41.23,41.33,41.21,41.31,90693.0,32.7008,32.7801,32.685,32.7643,90693.0
2016-09-09 14:00:00,41.31,41.32,41.17,41.21,154733.0,32.7643,32.7722,32.6532,32.685,154733.0
2016-09-09 14:10:00,41.21,41.29,41.17,41.28,97536.0,32.685,32.7484,32.6532,32.7405,97536.0
2016-09-09 14:20:00,41.29,41.31,41.22,41.3,106813.0,32.7484,32.7643,32.6929,32.7563,106813.0
2016-09-09 14:30:00,41.3,41.35,41.26,41.33,125332.0,32.7563,32.796,32.7246,32.7801,125332.0
2016-09-09 14:40:00,41.33,41.34,41.16,41.2,107429.0,32.7801,32.7881,32.6453,32.677,107429.0
2016-09-09 14:50:00,41.21,41.3,41.18,41.28,86491.0,32.685,32.7563,32.6612,32.7405,86491.0
2016-09-09 15:00:00,41.29,41.3,41.14,41.17,190872.0,32.7484,32.7563,32.6294,32.6532,190872.0
2016-09-09 15:10:00,41.18,41.18,41.05,41.16,497500.0,32.6612,32.6612,32.5581,32.6453,497500.0
2016-09-09 15:20:00,41.16,41.25,41.15,41.21,157407.0,32.6453,32.7167,32.6374,32.685,157407.0
2016-09-09 15:30:00,41.22,41.22,41.09,41.14,200024.0,32.6929,32.6929,32.5898,32.6294,200024.0
2016-09-09 15:40:00,41.14,41.14,41.06,41.1,290223.0,32.6294,32.6294,32.566,32.5977,290223.0
2016-09-09 15:50:00,41.09,41.12,40.93,40.94,583807.0,32.5898,32.6136,32.4629,32.4708,583807.0
2016-09-12 09:30:00,40.69,40.91,40.58,40.67,175923.0,32.2725,32.447,32.1853,32.2567,175923.0
2016-09-12 09:40:00,40.66,40.67,40.54,40.56,149132.0,32.2487,32.2567,32.1536,32.1694,149132.0
2016-09-12 09:50:00,40.57,40.69,40.5,40.62,119483.0,32.1774,32.2725,32.1218,32.217,119483.0
2016-09-12 10:00:00,40.61,40.68,40.55,40.58,225128.0,32.2091,32.2646,32.1615,32.1853,225128.0
2016-09-12 10:10:00,40.58,40.76,40.55,40.76,81984.0,32.1853,32.3281,32.1615,32.3281,81984.0
2016-09-12 10:20:00,40.76,40.83,40.73,40.83,96124.0,32.3281,32.3836,32.3043,32.3836,96124.0
2016-09-12 10:30:00,40.84,40.86,40.77,40.8,94559.0,32.3915,32.4074,32.336,32.3598,94559.0
2016-09-12 10:40:00,40.81,40.87,40.74,40.74,102009.0,32.3677,32.4153,32.3122,32.3122,102009.0
2016-09-12 10:50:00,40.74,40.9,40.69,40.86,65925.0,32.3122,32.4391,32.2725,32.4074,65925.0
2016-09-12 11:00:00,40.85,40.97,40.85,40.95,56926.0,32.3994,32.4946,32.3994,32.4787,56926.0
2016-09-12 11:10:00,40.95,40.95,40.86,40.93,66190.0,32.4787,32.4787,32.4074,32.4629,66190.0
2016-09-12 11:20:00,40.93,41.05,40.91,41.02,67026.0,32.4629,32.5581,32.447,32.5343,67026.0
2016-09-12 11:30:00,41.02,41.07,40.93,41.05,71122.0,32.5343,32.5739,32.4629,32.5581,71122.0
2016-09-12 11:40:00,41.06,41.1,41.03,41.05,54255.0,32.566,32.5977,32.5422,32.5581,54255.0
2016-09-12 11:50:00,41.06,41.14,41.04,41.08,112708.0,32.566,32.6294,32.5501,32.5819,112708.0
2016-09-12 12:00:00,41.08,41.14,41.05,41.13,62920.0,32.5819,32.6294,32.5581,32.6215,62920.0
2016-09-12 12:10:00,41.13,41.17,41.08,41.13,48258.0,32.6215,32.6532,32.5819,32.6215,48258.0
2016-09-12 12:20:00,41.13,41.16,41.11,41.14,38702.0,32.6215,32.6453,32.6056,32.6294,38702.0
2016-09-12 12:30:00,41.14,41.22,41.14,41.2,47459.0,32.6294,32.6929,32.6294,32.677,47459.0
2016-09-12 12:40:00,41.2,41.25,41.16,41.25,39903.0,32.677,32.7167,32.6453,32.7167,39903.0
2016-09-12 12:50:00,41.24,41.31,41.23,41.28,44811.0,32.7088,32.7643,32.7008,32.7405,44811.0
2016-09-12 13:00:00,41.29,41.31,41.23,41.25,37179.0,32.7484,32.7643,32.7008,32.7167,37179.0
2016-09-12 13:10:00,41.25,41.35,41.1,41.11,180554.0,32.7167,32.796,32.5977,32.6056,180554.0
2016-09-12 13:20:00,41.11,41.13,40.91,40.93,119320.0,32.6056,32.6215,32.447,32.4629,119320.0
2016-09-12 13:30:00,40.94,41.03,40.91,41.02,85134.0,32.4708,32.5422,32.447,32.5343,85134.0
2016-09-12 13:40:00,41.03,41.13,40.97,41.13,72476.0,32.5422,32.6215,32.4946,32.6215,72476.0
2016-09-12 13:50:00,41.14,41.21,41.1,41.19,57132.0,32.6294,32.685,32.5977,32.6691,57132.0
2016-09-12 14:00:00,41.19,41.28,41.17,41.26,109334.0,32.6691,32.7405,32.6532,32.7246,109334.0
2016-09-12 14:10:00,41.26,41.34,41.21,41.33,53992.0,32.7246,32.7881,32.685,32.7801,53992.0
2016-09-12 14:20:00,41.33,41.35,41.27,41.27,63952.0,32.7801,32.796,32.7325,32.7325,63952.0
2016-09-12 14:30:00,41.28,41.42,41.28,41.41,63567.0,32.7405,32.8515,32.7405,32.8436,63567.0
2016-09-12 14:40:00,41.41,41.44,41.36,41.38,44814.0,32.8436,32.8674,32.8039,32.8198,44814.0
2016-09-12 14:50:00,41.38,41.41,41.34,41.38,48586.0,32.8198,32.8436,32.7881,32.8198,48586.0
2016-09-12 15:00:00,41.38,41.47,41.38,41.46,57471.0,32.8198,32.8912,32.8198,32.8832,57471.0
2016-09-12 15:10:00,41.46,41.49,41.41,41.41,77730.0,32.8832,32.907,32.8436,32.8436,77730.0
2016-09-12 15:20:00,41.41,41.49,41.39,41.47,88345.0,32.8436,32.907,32.8277,32.8912,88345.0
2016-09-12 15:30:00,41.47,41.51,41.45,41.5,96534.0,32.8912,32.9229,32.8753,32.915,96534.0
2016-09-12 15:40:00,41.5,41.59,41.47,41.48,193976.0,32.915,32.9864,32.8912,32.8991,193976.0
2016-09-12 15:50:00,41.48,41.5,41.43,41.45,413710.0,32.8991,32.915,32.8595,32.8753,413710.0
2016-09-13 09:30:00,40.9,41.08,40.88,41.04,149764.0,32.4391,32.5819,32.4232,32.5501,149764.0
2016-09-13 09:40:00,41.04,41.15,40.96,40.97,132127.0,32.5501,32.6374,32.4867,32.4946,132127.0
2016-09-13 09:50:00,40.96,40.97,40.77,40.78,98643.0,32.4867,32.4946,32.336,32.3439,98643.0
2016-09-13 10:00:00,40.78,40.84,40.68,40.77,115390.0,32.3439,32.3915,32.2646,32.336,115390.0
2016-09-13 10:10:00,40.76,40.76,40.69,40.71,102934.0,32.3281,32.3281,32.2725,32.2884,102934.0
2016-09-13 10:20:00,40.7,40.77,40.64,40.73,110962.0,32.2805,32.336,32.2329,32.3043,110962.0
2016-09-13 10:30:00,40.73,40.75,40.65,40.71,84168.0,32.3043,32.3201,32.2408,32.2884,84168.0
2016-09-13 10:40:00,40.72,40.86,40.71,40.72,107337.0,32.2963,32.4074,32.2884,32.2963,107337.0
2016-09-13 10:50:00,40.72,40.73,40.66,40.69,83263.0,32.2963,32.3043,32.2487,32.2725,83263.0
2016-09-13 11:00:00,40.68,40.71,40.63,40.64,68912.0,32.2646,32.2884,32.2249,32.2329,68912.0
2016-09-13 11:10:00,40.64,40.65,40.54,40.58,52031.0,32.2329,32.2408,32.1536,32.1853,52031.0
2016-09-13 11:20:00,40.58,40.63,40.54,40.54,66793.0,32.1853,32.2249,32.1536,32.1536,66793.0
2016-09-13 11:30:00,40.54,40.59,40.48,40.54,121937.0,32.1536,32.1932,32.106,32.1536,121937.0
2016-09-13 11:40:00,40.54,40.56,40.46,40.48,139313.0,32.1536,32.1694,32.0901,32.106,139313.0
2016-09-13 11:50:00,40.48,40.56,40.48,40.52,129467.0,32.106,32.1694,32.106,32.1377,129467.0
2016-09-13 12:00:00,40.53,40.64,40.51,40.62,141573.0,32.1456,32.2329,32.1298,32.217,141573.0
2016-09-13 12:10:00,40.63,40.75,40.62,40.74,64620.0,32.2249,32.3201,32.217,32.3122,64620.0
2016-09-13 12:20:00,40.74,40.76,40.62,40.65,71471.0,32.3122,32.3281,32.217,32.2408,71471.0
2016-09-13 12:30:00,40.64,40.69,40.6,40.69,41721.0,32.2329,32.2725,32.2012,32.2725,41721.0
2016-09-13 12:40:00,40.69,40.69,40.63,40.68,56001.0,32.2725,32.2725,32.2249,32.2646,56001.0
2016-09-13 12:50:00,40.68,40.68,40.57,40.62,66022.0,32.2646,32.2646,32.1774,32.217,66022.0
2016-09-13 13:00:00,40.62,40.7,40.6,40.68,96714.0,32.217,32.2805,32.2012,32.2646,96714.0
2016-09-13 13:10:00,40.68,40.85,40.68,40.85,80962.0,32.2646,32.3994,32.2646,32.3994,80962.0
2016-09-13 13:20:00,40.86,40.94,40.82,40.91,101263.0,32.4074,32.4708,32.3756,32.447,101263.0
2016-09-13 13:30:00,40.91,40.99,40.84,40.9,147416.0,32.447,32.5105,32.3915,32.4391,147416.0
2016-09-13 13:40:00,40.9,40.94,40.8,40.84,90884.0,32.4391,32.4708,32.3598,32.3915,90884.0
2016-09-13 13:50:00,40.85,40.86,40.73,40.78,73467.0,32.3994,32.4074,32.3043,32.3439,73467.0
2016-09-13 14:00:00,40.77,40.83,40.71,40.83,63826.0,32.336,32.3836,32.2884,32.3836,63826.0
2016-09-13 14:10:00,40.83,40.83,40.73,40.77,95942.0,32.3836,32.3836,32.3043,32.336,95942.0
2016-09-13 14:20:00,40.77,40.77,40.68,40.68,68970.0,32.336,32.336,32.2646,32.2646,68970.0
2016-09-13 14:30:00,40.68,40.74,40.63,40.74,81640.0,32.2646,32.3122,32.2249,32.3122,81640.0
2016-09-13 14:40:00,40.75,40.86,40.73,40.82,75329.0,32.3201,32.4074,32.3043,32.3756,75329.0
2016-09-13 14:50:00,40.82,40.85,40.71,40.72,79936.0,32.3756,32.3994,32.2884,32.2963,79936.0
2016-09-13 15:00:00,40.73,40.76,40.67,40.73,108934.0,32.3043,32.3281,32.2567,32.3043,108934.0
2016-09-13 15:10:00,40.73,40.82,40.65,40.78,150299.0,32.3043,32.3756,32.2408,32.3439,150299.0
2016-09-13 15:20:00,40.79,40.86,40.78,40.84,130839.0,32.3518,32.4074,32.3439,32.3915,130839.0
2016-09-13 15:30:00,40.85,40.91,40.83,40.88,166603.0,32.3994,32.447,32.3836,32.4232,166603.0
2016-09-13 15:40:00,40.88,40.89,40.68,40.76,291485.0,32.4232,32.4312,32.2646,32.3281,291485.0
2016-09-13 15:50:00,40.77,40.88,40.73,40.74,508893.0,32.336,32.4232,32.3043,32.3122,508893.0
2016-09-14 09:30:00,40.65,40.83,40.6,40.77,130190.0,32.2408,32.3836,32.2012,32.336,130190.0
2016-09-14 09:40:00,40.77,40.77,40.54,40.56,126337.0,32.336,32.336,32.1536,32.1694,126337.0
2016-09-14 09:50:00,40.55,40.68,40.46,40.63,101855.0,32.1615,32.2646,32.0901,32.2249,101855.0
2016-09-14 10:00:00,40.63,40.72,40.6,40.71,94952.0,32.2249,32.2963,32.2012,32.2884,94952.0
2016-09-14 10:10:00,40.71,40.77,40.69,40.74,62950.0,32.2884,32.336,32.2725,32.3122,62950.0
2016-09-14 10:20:00,40.74,40.85,40.71,40.79,106355.0,32.3122,32.3994,32.2884,32.3518,106355.0
2016-09-14 10:30:00,40.79,40.91,40.79,40.83,138686.0,32.3518,32.447,32.3518,32.3836,138686.0
2016-09-14 10:40:00,40.82,40.83,40.75,40.78,107412.0,32.3756,32.3836,32.3201,32.3439,107412.0
2016-09-14 10:50:00,40.78,40.81,40.67,40.7,128600.0,32.3439,32.3677,32.2567,32.2805,128600.0
2016-09-14 11:00:00,40.7,40.77,40.62,40.63,71978.0,32.2805,32.336,32.217,32.2249,71978.0
2016-09-14 11:10:00,40.63,40.69,40.57,40.67,80632.0,32.2249,32.2725,32.1774,32.2567,80632.0
2016-09-14 11:20:00,40.67,40.75,40.67,40.69,60449.0,32.2567,32.3201,32.2567,32.2725,60449.0
2016-09-14 11:30:00,40.69,40.73,40.65,40.72,90412.0,32.2725,32.3043,32.2408,32.2963,90412.0
2016-09-14 11:40:00,40.72,40.76,40.7,40.71,59830.0,32.2963,32.3281,32.2805,32.2884,59830.0
2016-09-14 11:50:00,40.71,40.8,40.71,40.76,52095.0,32.2884,32.3598,32.2884,32.3281,52095.0
2016-09-14 12:00:00,40.77,40.8,40.72,40.76,56170.0,32.336,32.3598,32.2963,32.3281,56170.0
2016-09-14 12:10:00,40.76,40.84,40.75,40.84,46169.0,32.3281,32.3915,32.3201,32.3915,46169.0
2016-09-14 12:20:00,40.84,40.89,40.82,40.85,45138.0,32.3915,32.4312,32.3756,32.3994,45138.0
2016-09-14 12:30:00,40.86,40.86,40.79,40.79,45276.0,32.4074,32.4074,32.3518,32.3518,45276.0
2016-09-14 12:40:00,40.78,40.78,40.68,40.69,61503.0,32.3439,32.3439,32.2646,32.2725,61503.0
2016-09-14 12:50:00,40.7,40.71,40.67,40.71,38071.0,32.2805,32.2884,32.2567,32.2884,38071.0
2016-09-14 13:00:00,40.71,40.77,40.7,40.77,41317.0,32.2884,32.336,32.2805,32.336,41317.0
2016-09-14 13:10:00,40.77,40.78,40.73,40.77,42557.0,32.336,32.3439,32.3043,32.336,42557.0
2016-09-14 13:20:00,40.77,40.83,40.74,40.8,45889.0,32.336,32.3836,32.3122,32.3598,45889.0
2016-09-14 13:30:00,40.8,40.83,40.78,40.8,100548.0,32.3598,32.3836,32.3439,32.3598,100548.0
2016-09-14 13:40:00,40.79,40.8,40.66,40.66,82237.0,32.3518,32.3598,32.2487,32.2487,82237.0
2016-09-14 13:50:00,40.65,40.73,40.64,40.72,44435.0,32.2408,32.3043,32.2329,32.2963,44435.0
2016-09-14 14:00:00,40.71,40.74,40.62,40.63,90838.0,32.2884,32.3122,32.217,32.2249,90838.0
2016-09-14 14:10:00,40.63,40.68,40.58,40.68,67557.0,32.2249,32.2646,32.1853,32.2646,67557.0
2016-09-14 14:20:00,40.67,40.71,40.63,40.69,81543.0,32.2567,32.2884,32.2249,32.2725,81543.0
2016-09-14 14:30:00,40.69,40.69,40.63,40.64,55606.0,32.2725,32.2725,32.2249,32.2329,55606.0
2016-09-14 14:40:00,40.64,40.69,40.62,40.66,64623.0,32.2329,32.2725,32.217,32.2487,64623.0
2016-09-14 14:50:00,40.66,40.73,40.64,40.7,58265.0,32.2487,32.3043,32.2329,32.2805,58265.0
2016-09-14 15:00:00,40.7,40.72,40.58,40.61,78782.0,32.2805,32.2963,32.1853,32.2091,78782.0
2016-09-14 15:10:00,40.61,40.62,40.51,40.54,101903.0,32.2091,32.217,32.1298,32.1536,101903.0
2016-09-14 15:20:00,40.54,40.57,40.43,40.44,111539.0,32.1536,32.1774,32.0663,32.0743,111539.0
2016-09-14 15:30:00,40.44,40.53,40.44,40.49,116035.0,32.0743,32.1456,32.0743,32.1139,116035.0
2016-09-14 15:40:00,40.49,40.6,40.48,40.59,215975.0,32.1139,32.2012,32.106,32.1932,215975.0
2016-09-14 15:50:00,40.59,40.59,40.48,40.55,413051.0,32.1932,32.1932,32.106,32.1615,413051.0
2016-09-15 09:30:00,40.58,40.64,40.43,40.49,145940.0,32.1853,32.2329,32.0663,32.1139,145940.0
2016-09-15 09:40:00,40.49,40.69,40.49,40.69,209886.0,32.1139,32.2725,32.1139,32.2725,209886.0
2016-09-15 09:50:00,40.68,40.8,40.65,40.7,139000.0,32.2646,32.3598,32.2408,32.2805,139000.0
2016-09-15 10:00:00,40.69,40.85,40.63,40.76,145565.0,32.2725,32.3994,32.2249,32.3281,145565.0
2016-09-15 10:10:00,40.75,40.9,40.75,40.87,77202.0,32.3201,32.4391,32.3201,32.4153,77202.0
2016-09-15 10:20:00,40.86,40.87,40.75,40.77,91991.0,32.4074,32.4153,32.3201,32.336,91991.0
2016-09-15 10:30:00,40.77,40.8,40.74,40.79,77619.0,32.336,32.3598,32.3122,32.3518,77619.0
2016-09-15 10:40:00,40.79,40.83,40.71,40.83,121076.0,32.3518,32.3836,32.2884,32.3836,121076.0
2016-09-15 10:50:00,40.83,40.9,40.8,40.83,99960.0,32.3836,32.4391,32.3598,32.3836,99960.0
2016-09-15 11:00:00,40.84,40.94,40.84,40.91,91544.0,32.3915,32.4708,32.3915,32.447,91544.0
2016-09-15 11:10:00,40.9,40.91,40.86,40.88,45739.0,32.4391,32.447,32.4074,32.4232,45739.0
2016-09-15 11:20:00,40.88,41.0,40.82,40.98,98124.0,32.4232,32.5184,32.3756,32.5025,98124.0
2016-09-15 11:30:00,40.98,41.01,40.95,40.97,55225.0,32.5025,32.5263,32.4787,32.4946,55225.0
2016-09-15 11:40:00,40.97,40.98,40.86,40.87,92491.0,32.4946,32.5025,32.4074,32.4153,92491.0
2016-09-15 11:50:00,40.87,40.93,40.83,40.85,54851.0,32.4153,32.4629,32.3836,32.3994,54851.0
2016-09-15 12:00:00,40.85,40.87,40.82,40.85,151205.0,32.3994,32.4153,32.3756,32.3994,151205.0
2016-09-15 12:10:00,40.84,40.87,40.81,40.84,81040.0,32.3915,32.4153,32.3677,32.3915,81040.0
2016-09-15 12:20:00,40.84,40.88,40.83,40.84,53737.0,32.3915,32.4232,32.3836,32.3915,53737.0
2016-09-15 12:30:00,40.85,40.86,40.74,40.75,67998.0,32.3994,32.4074,32.3122,32.3201,67998.0
2016-09-15 12:40:00,40.75,40.76,40.71,40.75,63770.0,32.3201,32.3281,32.2884,32.3201,63770.0
2016-09-15 12:50:00,40.75,40.79,40.73,40.78,37473.0,32.3201,32.3518,32.3043,32.3439,37473.0
2016-09-15 13:00:00,40.78,40.85,40.77,40.8,94808.0,32.3439,32.3994,32.336,32.3598,94808.0
2016-09-15 13:10:00,40.8,40.83,40.75,40.8,74738.0,32.3598,32.3836,32.3201,32.3598,74738.0
2016-09-15 13:20:00,40.8,40.82,40.77,40.79,74338.0,32.3598,32.3756,32.336,32.3518,74338.0
2016-09-15 13:30:00,40.79,40.85,40.79,40.82,81244.0,32.3518,32.3994,32.3518,32.3756,81244.0
2016-09-15 13:40:00,40.82,40.93,40.81,40.91,79252.0,32.3756,32.4629,32.3677,32.447,79252.0
2016-09-15 13:50:00,40.91,40.93,40.87,40.93,60276.0,32.447,32.4629,32.4153,32.4629,60276.0
2016-09-15 14:00:00,40.93,40.94,40.89,40.94,85236.0,32.4629,32.4708,32.4312,32.4708,85236.0
2016-09-15 14:10:00,40.94,40.98,40.93,40.98,95937.0,32.4708,32.5025,32.4629,32.5025,95937.0
2016-09-15 14:20:00,40.98,41.0,40.94,40.95,60062.0,32.5025,32.5184,32.4708,32.4787,60062.0
2016-09-15 14:30:00,40.96,40.99,40.92,40.98,73194.0,32.4867,32.5105,32.455,32.5025,73194.0
2016-09-15 14:40:00,40.98,40.99,40.92,40.94,59612.0,32.5025,32.5105,32.455,32.4708,59612.0
2016-09-15 14:50:00,40.94,40.96,40.91,40.91,50977.0,32.4708,32.4867,32.447,32.447,50977.0
2016-09-15 15:00:00,40.91,40.97,40.91,40.94,57150.0,32.447,32.4946,32.447,32.4708,57150.0
2016-09-15 15:10:00,40.93,40.93,40.85,40.88,75580.0,32.4629,32.4629,32.3994,32.4232,75580.0
2016-09-15 15:20:00,40.87,40.92,40.86,40.91,88934.0,32.4153,32.455,32.4074,32.447,88934.0
2016-09-15 15:30:00,40.91,40.94,40.87,40.94,100919.0,32.447,32.4708,32.4153,32.4708,100919.0
2016-09-15 15:40:00,40.94,40.95,40.88,40.89,151582.0,32.4708,32.4787,32.4232,32.4312,151582.0
2016-09-15 15:50:00,40.9,40.9,40.82,40.86,329412.0,32.4391,32.4391,32.3756,32.4074,329412.0
2016-09-16 09:30:00,40.49,40.53,40.16,40.26,991303.0,32.1139,32.1456,31.8522,31.9315,991303.0
2016-09-16 09:40:00,40.26,40.56,40.24,40.56,131983.0,31.9315,32.1694,31.9156,32.1694,131983.0
2016-09-16 09:50:00,40.55,40.56,40.34,40.34,96130.0,32.1615,32.1694,31.9949,31.9949,96130.0
2016-09-16 10:00:00,40.34,40.36,40.14,40.17,93278.0,31.9949,32.0108,31.8363,31.8601,93278.0
2016-09-16 10:10:00,40.18,40.2,40.1,40.16,68266.0,31.868,31.8839,31.8046,31.8522,68266.0
2016-09-16 10:20:00,40.15,40.16,40.06,40.1,162623.0,31.8442,31.8522,31.7729,31.8046,162623.0
2016-09-16 10:30:00,40.09,40.14,40.08,40.14,171367.0,31.7967,31.8363,31.7887,31.8363,171367.0
2016-09-16 10:40:00,40.13,40.21,40.09,40.18,139460.0,31.8284,31.8918,31.7967,31.868,139460.0
2016-09-16 10:50:00,40.17,40.18,40.09,40.1,95015.0,31.8601,31.868,31.7967,31.8046,95015.0
2016-09-16 11:00:00,40.09,40.14,40.06,40.09,94285.0,31.7967,31.8363,31.7729,31.7967,94285.0
2016-09-16 11:10:00,40.09,40.13,40.07,40.08,77176.0,31.7967,31.8284,31.7808,31.7887,77176.0
2016-09-16 11:20:00,40.09,40.14,40.08,40.1,89972.0,31.7967,31.8363,31.7887,31.8046,89972.0
2016-09-16 11:30:00,40.11,40.2,40.08,40.18,45948.0,31.8125,31.8839,31.7887,31.868,45948.0
2016-09-16 11:40:00,40.19,40.31,40.17,40.28,52646.0,31.876,31.9711,31.8601,31.9473,52646.0
2016-09-16 11:50:00,40.28,40.3,40.24,40.29,38213.0,31.9473,31.9632,31.9156,31.9553,38213.0
2016-09-16 12:00:00,40.28,40.36,40.26,40.33,53257.0,31.9473,32.0108,31.9315,31.987,53257.0
2016-09-16 12:10:00,40.34,40.34,40.28,40.28,34788.0,31.9949,31.9949,31.9473,31.9473,34788.0
2016-09-16 12:20:00,40.28,40.3,40.22,40.25,40946.0,31.9473,31.9632,31.8998,31.9236,40946.0
2016-09-16 12:30:00,40.25,40.27,40.19,40.23,53007.0,31.9236,31.9394,31.876,31.9077,53007.0
2016-09-16 12:40:00,40.23,40.27,40.19,40.22,50576.0,31.9077,31.9394,31.876,31.8998,50576.0
2016-09-16 12:50:00,40.23,40.23,40.15,40.15,41161.0,31.9077,31.9077,31.8442,31.8442,41161.0
2016-09-16 13:00:00,40.15,40.19,40.12,40.15,41578.0,31.8442,31.876,31.8204,31.8442,41578.0
2016-09-16 13:10:00,40.15,40.19,40.12,40.13,40430.0,31.8442,31.876,31.8204,31.8284,40430.0
2016-09-16 13:20:00,40.13,40.15,40.09,40.1,35350.0,31.8284,31.8442,31.7967,31.8046,35350.0
2016-09-16 13:30:00,40.1,40.12,40.05,40.09,49061.0,31.8046,31.8204,31.7649,31.7967,49061.0
2016-09-16 13:40:00,40.08,40.08,40.01,40.05,107201.0,31.7887,31.7887,31.7332,31.7649,107201.0
2016-09-16 13:50:00,40.05,40.06,40.03,40.04,49168.0,31.7649,31.7729,31.7491,31.757,49168.0
2016-09-16 14:00:00,40.04,40.08,40.0,40.08,65146.0,31.757,31.7887,31.7253,31.7887,65146.0
2016-09-16 14:10:00,40.08,40.11,40.05,40.08,82624.0,31.7887,31.8125,31.7649,31.7887,82624.0
2016-09-16 14:20:00,40.09,40.12,40.08,40.12,55111.0,31.7967,31.8204,31.7887,31.8204,55111.0
2016-09-16 14:30:00,40.12,40.14,40.09,40.12,94492.0,31.8204,31.8363,31.7967,31.8204,94492.0
2016-09-16 14:40:00,40.12,40.16,40.11,40.12,62640.0,31.8204,31.8522,31.8125,31.8204,62640.0
2016-09-16 14:50:00,40.12,40.12,40.05,40.08,101295.0,31.8204,31.8204,31.7649,31.7887,101295.0
2016-09-16 15:00:00,40.08,40.13,40.08,40.09,75235.0,31.7887,31.8284,31.7887,31.7967,75235.0
2016-09-16 15:10:00,40.09,40.11,40.07,40.08,73962.0,31.7967,31.8125,31.7808,31.7887,73962.0
2016-09-16 15:20:00,40.08,40.1,40.05,40.05,100924.0,31.7887,31.8046,31.7649,31.7649,100924.0
2016-09-16 15:30:00,40.05,40.15,40.05,40.14,116417.0,31.7649,31.8442,31.7649,31.8363,116417.0
2016-09-16 15:40:00,40.14,40.14,40.09,40.12,246147.0,31.8363,31.8363,31.7967,31.8204,246147.0
2016-09-16 15:50:00,40.12,40.13,40.02,40.04,478310.0,31.8204,31.8284,31.7411,31.757,478310.0
2016-09-19 09:30:00,40.25,40.42,40.21,40.37,110312.0,31.9236,32.0584,31.8918,32.0187,110312.0
2016-09-19 09:40:00,40.36,40.42,40.31,40.42,98709.0,32.0108,32.0584,31.9711,32.0584,98709.0
2016-09-19 09:50:00,40.42,40.54,40.42,40.52,143205.0,32.0584,32.1536,32.0584,32.1377,143205.0
2016-09-19 10:00:00,40.52,40.56,40.51,40.55,137212.0,32.1377,32.1694,32.1298,32.1615,137212.0
2016-09-19 10:10:00,40.55,40.61,40.53,40.6,103249.0,32.1615,32.2091,32.1456,32.2012,103249.0
2016-09-19 10:20:00,40.6,40.61,40.56,40.61,46643.0,32.2012,32.2091,32.1694,32.2091,46643.0
2016-09-19 10:30:00,40.61,40.63,40.53,40.55,78692.0,32.2091,32.2249,32.1456,32.1615,78692.0
2016-09-19 10:40:00,40.55,40.57,40.51,40.54,169511.0,32.1615,32.1774,32.1298,32.1536,169511.0
2016-09-19 10:50:00,40.54,40.56,40.53,40.55,57810.0,32.1536,32.1694,32.1456,32.1615,57810.0
2016-09-19 11:00:00,40.55,40.57,40.52,40.57,51790.0,32.1615,32.1774,32.1377,32.1774,51790.0
2016-09-19 11:10:00,40.57,40.57,40.52,40.55,76652.0,32.1774,32.1774,32.1377,32.1615,76652.0
2016-09-19 11:20:00,40.55,40.56,40.51,40.53,67472.0,32.1615,32.1694,32.1298,32.1456,67472.0
2016-09-19 11:30:00,40.54,40.58,40.5,40.57,81333.0,32.1536,32.1853,32.1218,32.1774,81333.0
2016-09-19 11:40:00,40.57,40.58,40.54,40.55,46542.0,32.1774,32.1853,32.1536,32.1615,46542.0
2016-09-19 11:50:00,40.55,40.58,40.55,40.58,58722.0,32.1615,32.1853,32.1615,32.1853,58722.0
2016-09-19 12:00:00,40.58,40.59,40.56,40.56,54626.0,32.1853,32.1932,32.1694,32.1694,54626.0
2016-09-19 12:10:00,40.56,40.56,40.39,40.41,91598.0,32.1694,32.1694,32.0346,32.0505,91598.0
2016-09-19 12:20:00,40.41,40.43,40.35,40.4,148470.0,32.0505,32.0663,32.0029,32.0425,148470.0
2016-09-19 12:30:00,40.39,40.4,40.36,40.38,58310.0,32.0346,32.0425,32.0108,32.0267,58310.0
2016-09-19 12:40:00,40.38,40.38,40.33,40.34,45193.0,32.0267,32.0267,31.987,31.9949,45193.0
2016-09-19 12:50:00,40.34,40.34,40.28,40.28,63204.0,31.9949,31.9949,31.9473,31.9473,63204.0
2016-09-19 13:00:00,40.28,40.3,40.23,40.24,90537.0,31.9473,31.9632,31.9077,31.9156,90537.0
2016-09-19 13:10:00,40.23,40.25,40.19,40.2,56226.0,31.9077,31.9236,31.876,31.8839,56226.0
2016-09-19 13:20:00,40.2,40.2,40.06,40.06,159175.0,31.8839,31.8839,31.7729,31.7729,159175.0
2016-09-19 13:30:00,40.06,40.07,39.95,39.98,153318.0,31.7729,31.7808,31.6856,31.7094,153318.0
2016-09-19 13:40:00,39.98,40.05,39.97,40.04,80567.0,31.7094,31.7649,31.7015,31.757,80567.0
2016-09-19 13:50:00,40.04,40.1,40.01,40.09,51867.0,31.757,31.8046,31.7332,31.7967,51867.0
2016-09-19 14:00:00,40.08,40.11,40.02,40.09,222271.0,31.7887,31.8125,31.7411,31.7967,222271.0
2016-09-19 14:10:00,40.1,40.11,40.06,40.11,80033.0,31.8046,31.8125,31.7729,31.8125,80033.0
2016-09-19 14:20:00,40.11,40.12,40.07,40.12,127263.0,31.8125,31.8204,31.7808,31.8204,127263.0
2016-09-19 14:30:00,40.13,40.2,40.13,40.15,76854.0,31.8284,31.8839,31.8284,31.8442,76854.0
2016-09-19 14:40:00,40.15,40.21,40.13,40.2,68663.0,31.8442,31.8918,31.8284,31.8839,68663.0
2016-09-19 14:50:00,40.2,40.25,40.2,40.24,61657.0,31.8839,31.9236,31.8839,31.9156,61657.0
2016-09-19 15:00:00,40.24,40.24,40.17,40.18,80224.0,31.9156,31.9156,31.8601,31.868,80224.0
2016-09-19 15:10:00,40.18,40.2,40.09,40.14,81473.0,31.868,31.8839,31.7967,31.8363,81473.0
2016-09-19 15:20:00,40.15,40.16,40.09,40.09,87572.0,31.8442,31.8522,31.7967,31.7967,87572.0
2016-09-19 15:30:00,40.09,40.13,40.03,40.07,425170.0,31.7967,31.8284,31.7491,31.7808,425170.0
2016-09-19 15:40:00,40.07,40.16,40.01,40.14,367722.0,31.7808,31.8522,31.7332,31.8363,367722.0
2016-09-19 15:50:00,40.15,40.17,40.09,40.09,326077.0,31.8442,31.8601,31.7967,31.7967,326077.0
2016-09-20 09:30:00,40.46,40.64,40.42,40.55,245589.0,32.0901,32.2329,32.0584,32.1615,245589.0
2016-09-20 09:40:00,40.55,40.64,40.55,40.62,176462.0,32.1615,32.2329,32.1615,32.217,176462.0
2016-09-20 09:50:00,40.62,40.7,40.6,40.67,220474.0,32.217,32.2805,32.2012,32.2567,220474.0
2016-09-20 10:00:00,40.68,40.78,40.65,40.65,157758.0,32.2646,32.3439,32.2408,32.2408,157758.0
2016-09-20 10:10:00,40.66,40.69,40.62,40.63,134436.0,32.2487,32.2725,32.217,32.2249,134436.0
2016-09-20 10:20:00,40.63,40.65,40.53,40.54,76883.0,32.2249,32.2408,32.1456,32.1536,76883.0
2016-09-20 10:30:00,40.53,40.56,40.36,40.38,92099.0,32.1456,32.1694,32.0108,32.0267,92099.0
2016-09-20 10:40:00,40.37,40.4,40.31,40.35,113066.0,32.0187,32.0425,31.9711,32.0029,113066.0
2016-09-20 10:50:00,40.35,40.37,40.31,40.31,91956.0,32.0029,32.0187,31.9711,31.9711,91956.0
2016-09-20 11:00:00,40.32,40.39,40.3,40.39,95011.0,31.9791,32.0346,31.9632,32.0346,95011.0
2016-09-20 11:10:00,40.4,40.42,40.36,40.41,71411.0,32.0425,32.0584,32.0108,32.0505,71411.0
2016-09-20 11:20:00,40.41,40.42,40.34,40.36,113812.0,32.0505,32.0584,31.9949,32.0108,113812.0
2016-09-20 11:30:00,40.36,40.38,40.3,40.32,84050.0,32.0108,32.0267,31.9632,31.9791,84050.0
2016-09-20 11:40:00,40.32,40.38,40.31,40.35,57102.0,31.9791,32.0267,31.9711,32.0029,57102.0
2016-09-20 11:50:00,40.35,40.38,40.27,40.3,66136.0,32.0029,32.0267,31.9394,31.9632,66136.0
2016-09-20 12:00:00,40.29,40.31,40.25,40.26,59408.0,31.9553,31.9711,31.9236,31.9315,59408.0
2016-09-20 12:10:00,40.26,40.27,40.21,40.24,49910.0,31.9315,31.9394,31.8918,31.9156,49910.0
2016-09-20 12:20:00,40.24,40.34,40.24,40.31,49660.0,31.9156,31.9949,31.9156,31.9711,49660.0
2016-09-20 12:30:00,40.31,40.32,40.22,40.28,64303.0,31.9711,31.9791,31.8998,31.9473,64303.0
2016-09-20 12:40:00,40.29,40.29,40.19,40.2,70158.0,31.9553,31.9553,31.876,31.8839,70158.0
2016-09-20 12:50:00,40.2,40.25,40.12,40.15,109175.0,31.8839,31.9236,31.8204,31.8442,109175.0
2016-09-20 13:00:00,40.15,40.2,40.13,40.17,168582.0,31.8442,31.8839,31.8284,31.8601,168582.0
2016-09-20 13:10:00,40.17,40.22,40.15,40.18,65304.0,31.8601,31.8998,31.8442,31.868,65304.0
2016-09-20 13:20:00,40.18,40.21,40.15,40.2,84812.0,31.868,31.8918,31.8442,31.8839,84812.0
2016-09-20 13:30:00,40.21,40.26,40.2,40.25,78631.0,31.8918,31.9315,31.8839,31.9236,78631.0
2016-09-20 13:40:00,40.24,40.25,40.23,40.24,93740.0,31.9156,31.9236,31.9077,31.9156,93740.0
2016-09-20 13:50:00,40.23,40.26,40.19,40.23,106864.0,31.9077,31.9315,31.876,31.9077,106864.0
2016-09-20 14:00:00,40.23,40.29,40.22,40.28,110473.0,31.9077,31.9553,31.8998,31.9473,110473.0
2016-09-20 14:10:00,40.28,40.3,40.27,40.27,54170.0,31.9473,31.9632,31.9394,31.9394,54170.0
2016-09-20 14:20:00,40.28,40.28,40.21,40.25,110963.0,31.9473,31.9473,31.8918,31.9236,110963.0
2016-09-20 14:30:00,40.25,40.28,40.24,40.27,47531.0,31.9236,31.9473,31.9156,31.9394,47531.0
2016-09-20 14:40:00,40.27,40.28,40.2,40.25,74119.0,31.9394,31.9473,31.8839,31.9236,74119.0
2016-09-20 14:50:00,40.25,40.3,40.24,40.28,57496.0,31.9236,31.9632,31.9156,31.9473,57496.0
2016-09-20 15:00:00,40.28,40.31,40.27,40.27,61116.0,31.9473,31.9711,31.9394,31.9394,61116.0
2016-09-20 15:10:00,40.28,40.35,40.27,40.34,133323.0,31.9473,32.0029,31.9394,31.9949,133323.0
2016-09-20 15:20:00,40.34,40.35,40.3,40.31,73177.0,31.9949,32.0029,31.9632,31.9711,73177.0
2016-09-20 15:30:00,40.3,40.31,40.27,40.3,109925.0,31.9632,31.9711,31.9394,31.9632,109925.0
2016-09-20 15:40:00,40.3,40.31,40.24,40.3,183545.0,31.9632,31.9711,31.9156,31.9632,183545.0
2016-09-20 15:50:00,40.29,40.3,40.17,40.17,389067.0,31.9553,31.9632,31.8601,31.8601,389067.0
2016-09-21 09:30:00,40.42,40.48,40.34,40.45,122866.0,32.0584,32.106,31.9949,32.0822,122866.0
2016-09-21 09:40:00,40.46,40.5,40.41,40.46,124861.0,32.0901,32.1218,32.0505,32.0901,124861.0
2016-09-21 09:50:00,40.46,40.64,40.46,40.64,102885.0,32.0901,32.2329,32.0901,32.2329,102885.0
2016-09-21 10:00:00,40.65,40.66,40.58,40.63,102827.0,32.2408,32.2487,32.1853,32.2249,102827.0
2016-09-21 10:10:00,40.63,40.66,40.57,40.59,142287.0,32.2249,32.2487,32.1774,32.1932,142287.0
2016-09-21 10:20:00,40.6,40.6,40.49,40.51,61175.0,32.2012,32.2012,32.1139,32.1298,61175.0
2016-09-21 10:30:00,40.52,40.55,40.51,40.54,42240.0,32.1377,32.1615,32.1298,32.1536,42240.0
2016-09-21 10:40:00,40.54,40.59,40.51,40.55,62795.0,32.1536,32.1932,32.1298,32.1615,62795.0
2016-09-21 10:50:00,40.54,40.55,40.48,40.49,61028.0,32.1536,32.1615,32.106,32.1139,61028.0
2016-09-21 11:00:00,40.5,40.53,40.47,40.47,56065.0,32.1218,32.1456,32.098,32.098,56065.0
2016-09-21 11:10:00,40.48,40.51,40.46,40.51,62670.0,32.106,32.1298,32.0901,32.1298,62670.0
2016-09-21 11:20:00,40.5,40.56,40.5,40.55,56409.0,32.1218,32.1694,32.1218,32.1615,56409.0
2016-09-21 11:30:00,40.55,40.57,40.48,40.56,117616.0,32.1615,32.1774,32.106,32.1694,117616.0
2016-09-21 11:40:00,40.56,40.56,40.49,40.55,37077.0,32.1694,32.1694,32.1139,32.1615,37077.0
2016-09-21 11:50:00,40.55,40.57,40.51,40.54,47200.0,32.1615,32.1774,32.1298,32.1536,47200.0
2016-09-21 12:00:00,40.54,40.57,40.53,40.55,68709.0,32.1536,32.1774,32.1456,32.1615,68709.0
2016-09-21 12:10:00,40.55,40.55,40.44,40.45,45069.0,32.1615,32.1615,32.0743,32.0822,45069.0
2016-09-21 12:20:00,40.45,40.47,40.41,40.44,39230.0,32.0822,32.098,32.0505,32.0743,39230.0
2016-09-21 12:30:00,40.44,40.44,40.39,40.43,27269.0,32.0743,32.0743,32.0346,32.0663,27269.0
2016-09-21 12:40:00,40.42,40.46,40.41,40.44,26659.0,32.0584,32.0901,32.0505,32.0743,26659.0
2016-09-21 12:50:00,40.43,40.48,40.43,40.48,41254.0,32.0663,32.106,32.0663,32.106,41254.0
2016-09-21 13:00:00,40.48,40.51,40.46,40.46,109247.0,32.106,32.1298,32.0901,32.0901,109247.0
2016-09-21 13:10:00,40.45,40.46,40.4,40.42,31246.0,32.0822,32.0901,32.0425,32.0584,31246.0
2016-09-21 13:20:00,40.43,40.44,40.38,40.4,30444.0,32.0663,32.0743,32.0267,32.0425,30444.0
2016-09-21 13:30:00,40.39,40.43,40.39,40.41,34440.0,32.0346,32.0663,32.0346,32.0505,34440.0
2016-09-21 13:40:00,40.42,40.46,40.4,40.43,76627.0,32.0584,32.0901,32.0425,32.0663,76627.0
2016-09-21 13:50:00,40.42,40.49,40.4,40.44,90337.0,32.0584,32.1139,32.0425,32.0743,90337.0
2016-09-21 14:00:00,40.43,40.62,40.31,40.34,193656.0,32.0663,32.217,31.9711,31.9949,193656.0
2016-09-21 14:10:00,40.34,40.39,40.21,40.22,272880.0,31.9949,32.0346,31.8918,31.8998,272880.0
2016-09-21 14:20:00,40.22,40.31,40.17,40.29,218086.0,31.8998,31.9711,31.8601,31.9553,218086.0
2016-09-21 14:30:00,40.28,40.45,40.28,40.33,132935.0,31.9473,32.0822,31.9473,31.987,132935.0
2016-09-21 14:40:00,40.33,40.39,40.31,40.34,105429.0,31.987,32.0346,31.9711,31.9949,105429.0
2016-09-21 14:50:00,40.35,40.45,40.33,40.35,90620.0,32.0029,32.0822,31.987,32.0029,90620.0
2016-09-21 15:00:00,40.36,40.46,40.36,40.46,92310.0,32.0108,32.0901,32.0108,32.0901,92310.0
2016-09-21 15:10:00,40.45,40.54,40.45,40.48,75585.0,32.0822,32.1536,32.0822,32.106,75585.0
2016-09-21 15:20:00,40.48,40.5,40.45,40.46,94528.0,32.106,32.1218,32.0822,32.0901,94528.0
2016-09-21 15:30:00,40.46,40.53,40.46,40.49,110722.0,32.0901,32.1456,32.0901,32.1139,110722.0
2016-09-21 15:40:00,40.5,40.55,40.47,40.53,177064.0,32.1218,32.1615,32.098,32.1456,177064.0
2016-09-21 15:50:00,40.53,40.56,40.48,40.52,394113.0,32.1456,32.1694,32.106,32.1377,394113.0
2016-09-22 09:30:00,40.87,40.9,40.68,40.72,116785.0,32.4153,32.4391,32.2646,32.2963,116785.0
2016-09-22 09:40:00,40.71,40.75,40.62,40.67,128743.0,32.2884,32.3201,32.217,32.2567,128743.0
2016-09-22 09:50:00,40.67,40.68,40.62,40.62,83569.0,32.2567,32.2646,32.217,32.217,83569.0
2016-09-22 10:00:00,40.63,40.63,40.55,40.55,118124.0,32.2249,32.2249,32.1615,32.1615,118124.0
2016-09-22 10:10:00,40.55,40.58,40.52,40.55,87101.0,32.1615,32.1853,32.1377,32.1615,87101.0
2016-09-22 10:20:00,40.54,40.55,40.48,40.48,87090.0,32.1536,32.1615,32.106,32.106,87090.0
2016-09-22 10:30:00,40.49,40.53,40.48,40.52,132448.0,32.1139,32.1456,32.106,32.1377,132448.0
2016-09-22 10:40:00,40.52,40.56,40.51,40.52,81097.0,32.1377,32.1694,32.1298,32.1377,81097.0
2016-09-22 10:50:00,40.52,40.52,40.43,40.44,66164.0,32.1377,32.1377,32.0663,32.0743,66164.0
2016-09-22 11:00:00,40.43,40.47,40.4,40.44,128518.0,32.0663,32.098,32.0425,32.0743,128518.0
2016-09-22 11:10:00,40.45,40.46,40.34,40.35,128664.0,32.0822,32.0901,31.9949,32.0029,128664.0
2016-09-22 11:20:00,40.35,40.35,40.3,40.35,116363.0,32.0029,32.0029,31.9632,32.0029,116363.0
2016-09-22 11:30:00,40.34,40.41,40.33,40.39,85188.0,31.9949,32.0505,31.987,32.0346,85188.0
2016-09-22 11:40:00,40.39,40.39,40.34,40.34,45586.0,32.0346,32.0346,31.9949,31.9949,45586.0
2016-09-22 11:50:00,40.34,40.35,40.25,40.26,98703.0,31.9949,32.0029,31.9236,31.9315,98703.0
2016-09-22 12:00:00,40.26,40.31,40.24,40.26,96364.0,31.9315,31.9711,31.9156,31.9315,96364.0
2016-09-22 12:10:00,40.26,40.28,40.25,40.27,34462.0,31.9315,31.9473,31.9236,31.9394,34462.0
2016-09-22 12:20:00,40.27,40.35,40.26,40.34,88033.0,31.9394,32.0029,31.9315,31.9949,88033.0
2016-09-22 12:30:00,40.34,40.35,40.3,40.3,42718.0,31.9949,32.0029,31.9632,31.9632,42718.0
2016-09-22 12:40:00,40.31,40.36,40.3,40.35,59742.0,31.9711,32.0108,31.9632,32.0029,59742.0
2016-09-22 12:50:00,40.35,40.37,40.34,40.36,27871.0,32.0029,32.0187,31.9949,32.0108,27871.0
2016-09-22 13:00:00,40.36,40.41,40.35,40.38,66843.0,32.0108,32.0505,32.0029,32.0267,66843.0
2016-09-22 13:10:00,40.38,40.42,40.38,40.4,47741.0,32.0267,32.0584,32.0267,32.0425,47741.0
2016-09-22 13:20:00,40.41,40.44,40.4,40.43,62809.0,32.0505,32.0743,32.0425,32.0663,62809.0
2016-09-22 13:30:00,40.43,40.45,40.4,40.42,77985.0,32.0663,32.0822,32.0425,32.0584,77985.0
2016-09-22 13:40:00,40.41,40.42,40.38,40.39,37911.0,32.0505,32.0584,32.0267,32.0346,37911.0
2016-09-22 13:50:00,40.38,40.39,40.36,40.37,41753.0,32.0267,32.0346,32.0108,32.0187,41753.0
2016-09-22 14:00:00,40.36,40.44,40.36,40.44,109806.0,32.0108,32.0743,32.0108,32.0743,109806.0
2016-09-22 14:10:00,40.43,40.44,40.33,40.34,103591.0,32.0663,32.0743,31.987,31.9949,103591.0
2016-09-22 14:20:00,40.34,40.4,40.34,40.38,88422.0,31.9949,32.0425,31.9949,32.0267,88422.0
2016-09-22 14:30:00,40.37,40.39,40.33,40.37,120339.0,32.0187,32.0346,31.987,32.0187,120339.0
2016-09-22 14:40:00,40.37,40.38,40.36,40.37,70323.0,32.0187,32.0267,32.0108,32.0187,70323.0
2016-09-22 14:50:00,40.37,40.44,40.34,40.44,105650.0,32.0187,32.0743,31.9949,32.0743,105650.0
2016-09-22 15:00:00,40.43,40.45,40.4,40.4,161242.0,32.0663,32.0822,32.0425,32.0425,161242.0
2016-09-22 15:10:00,40.41,40.42,40.36,40.38,78452.0,32.0505,32.0584,32.0108,32.0267,78452.0
2016-09-22 15:20:00,40.38,40.39,40.35,40.35,84463.0,32.0267,32.0346,32.0029,32.0029,84463.0
2016-09-22 15:30:00,40.35,40.41,40.33,40.4,162653.0,32.0029,32.0505,31.987,32.0425,162653.0
2016-09-22 15:40:00,40.39,40.4,40.34,40.36,172496.0,32.0346,32.0425,31.9949,32.0108,172496.0
2016-09-22 15:50:00,40.35,40.39,40.33,40.34,402751.0,32.0029,32.0346,31.987,31.9949,402751.0
2016-09-23 09:30:00,40.19,40.51,40.19,40.45,128882.0,31.876,32.1298,31.876,32.0822,128882.0
2016-09-23 09:40:00,40.45,40.55,40.16,40.26,215734.0,32.0822,32.1615,31.8522,31.9315,215734.0
2016-09-23 09:50:00,40.26,40.42,40.22,40.4,109164.0,31.9315,32.0584,31.8998,32.0425,109164.0
2016-09-23 10:00:00,40.4,40.44,40.34,40.41,110435.0,32.0425,32.0743,31.9949,32.0505,110435.0
2016-09-23 10:10:00,40.4,40.46,40.35,40.44,168197.0,32.0425,32.0901,32.0029,32.0743,168197.0
2016-09-23 10:20:00,40.43,40.44,40.36,40.42,133253.0,32.0663,32.0743,32.0108,32.0584,133253.0
2016-09-23 10:30:00,40.42,40.43,40.32,40.34,107812.0,32.0584,32.0663,31.9791,31.9949,107812.0
2016-09-23 10:40:00,40.33,40.41,40.32,40.38,94719.0,31.987,32.0505,31.9791,32.0267,94719.0
2016-09-23 10:50:00,40.38,40.39,40.31,40.33,70047.0,32.0267,32.0346,31.9711,31.987,70047.0
2016-09-23 11:00:00,40.32,40.39,40.32,40.36,67721.0,31.9791,32.0346,31.9791,32.0108,67721.0
2016-09-23 11:10:00,40.36,40.36,40.32,40.35,64037.0,32.0108,32.0108,31.9791,32.0029,64037.0
2016-09-23 11:20:00,40.35,40.35,40.29,40.33,62363.0,32.0029,32.0029,31.9553,31.987,62363.0
2016-09-23 11:30:00,40.33,40.41,40.33,40.4,76066.0,31.987,32.0505,31.987,32.0425,76066.0
2016-09-23 11:40:00,40.4,40.43,40.34,40.36,64493.0,32.0425,32.0663,31.9949,32.0108,64493.0
2016-09-23 11:50:00,40.35,40.36,40.26,40.27,67750.0,32.0029,32.0108,31.9315,31.9394,67750.0
2016-09-23 12:00:00,40.28,40.28,40.19,40.2,70108.0,31.9473,31.9473,31.876,31.8839,70108.0
2016-09-23 12:10:00,40.2,40.24,40.16,40.18,55219.0,31.8839,31.9156,31.8522,31.868,55219.0
2016-09-23 12:20:00,40.18,40.22,40.16,40.21,57343.0,31.868,31.8998,31.8522,31.8918,57343.0
2016-09-23 12:30:00,40.22,40.22,40.17,40.19,53056.0,31.8998,31.8998,31.8601,31.876,53056.0
2016-09-23 12:40:00,40.18,40.19,40.09,40.09,66572.0,31.868,31.876,31.7967,31.7967,66572.0
2016-09-23 12:50:00,40.1,40.15,40.07,40.09,171261.0,31.8046,31.8442,31.7808,31.7967,171261.0
2016-09-23 13:00:00,40.09,40.11,40.03,40.04,113328.0,31.7967,31.8125,31.7491,31.757,113328.0
2016-09-23 13:10:00,40.03,40.05,40.0,40.05,94953.0,31.7491,31.7649,31.7253,31.7649,94953.0
2016-09-23 13:20:00,40.05,40.11,40.05,40.09,97493.0,31.7649,31.8125,31.7649,31.7967,97493.0
2016-09-23 13:30:00,40.09,40.1,40.06,40.07,69007.0,31.7967,31.8046,31.7729,31.7808,69007.0
2016-09-23 13:40:00,40.07,40.08,40.02,40.04,166323.0,31.7808,31.7887,31.7411,31.757,166323.0
2016-09-23 13:50:00,40.05,40.09,40.03,40.08,258325.0,31.7649,31.7967,31.7491,31.7887,258325.0
2016-09-23 14:00:00,40.07,40.1,40.06,40.1,156180.0,31.7808,31.8046,31.7729,31.8046,156180.0
2016-09-23 14:10:00,40.1,40.16,40.1,40.15,269551.0,31.8046,31.8522,31.8046,31.8442,269551.0
2016-09-23 14:20:00,40.15,40.21,40.13,40.2,86681.0,31.8442,31.8918,31.8284,31.8839,86681.0
2016-09-23 14:30:00,40.19,40.23,40.13,40.19,137132.0,31.876,31.9077,31.8284,31.876,137132.0
2016-09-23 14:40:00,40.19,40.23,40.18,40.22,90923.0,31.876,31.9077,31.868,31.8998,90923.0
2016-09-23 14:50:00,40.22,40.26,40.21,40.25,50412.0,31.8998,31.9315,31.8918,31.9236,50412.0
2016-09-23 15:00:00,40.24,40.28,40.21,40.24,118806.0,31.9156,31.9473,31.8918,31.9156,118806.0
2016-09-23 15:10:00,40.25,40.26,40.2,40.22,79238.0,31.9236,31.9315,31.8839,31.8998,79238.0
2016-09-23 15:20:00,40.23,40.25,40.18,40.25,112036.0,31.9077,31.9236,31.868,31.9236,112036.0
2016-09-23 15:30:00,40.25,40.31,40.19,40.2,204675.0,31.9236,31.9711,31.876,31.8839,204675.0
2016-09-23 15:40:00,40.19,40.24,40.18,40.24,178080.0,31.876,31.9156,31.868,31.9156,178080.0
2016-09-23 15:50:00,40.23,40.29,40.2,40.21,481910.0,31.9077,31.9553,31.8839,31.8918,481910.0
2016-09-26 09:30:00,39.95,39.95,39.6,39.63,168449.0,31.6856,31.6856,31.408,31.4318,168449.0
2016-09-26 09:40:00,39.62,39.7,39.57,39.68,106578.0,31.4239,31.4873,31.3842,31.4715,106578.0
2016-09-26 09:50:00,39.67,39.81,39.65,39.78,70479.0,31.4635,31.5746,31.4477,31.5508,70479.0
2016-09-26 10:00:00,39.77,39.89,39.72,39.85,119017.0,31.5429,31.638,31.5032,31.6063,119017.0
2016-09-26 10:10:00,39.85,39.95,39.83,39.87,102828.0,31.6063,31.6856,31.5904,31.6222,102828.0
2016-09-26 10:20:00,39.87,39.88,39.8,39.85,98137.0,31.6222,31.6301,31.5666,31.6063,98137.0
2016-09-26 10:30:00,39.84,39.96,39.83,39.87,87509.0,31.5984,31.6935,31.5904,31.6222,87509.0
2016-09-26 10:40:00,39.87,39.93,39.84,39.88,74571.0,31.6222,31.6698,31.5984,31.6301,74571.0
2016-09-26 10:50:00,39.89,39.95,39.88,39.9,96338.0,31.638,31.6856,31.6301,31.646,96338.0
2016-09-26 11:00:00,39.9,39.9,39.82,39.87,81905.0,31.646,31.646,31.5825,31.6222,81905.0
2016-09-26 11:10:00,39.87,39.91,39.84,39.86,92460.0,31.6222,31.6539,31.5984,31.6142,92460.0
2016-09-26 11:20:00,39.86,39.89,39.78,39.78,88809.0,31.6142,31.638,31.5508,31.5508,88809.0
2016-09-26 11:30:00,39.78,39.8,39.73,39.79,78606.0,31.5508,31.5666,31.5111,31.5587,78606.0
2016-09-26 11:40:00,39.78,39.8,39.7,39.7,52159.0,31.5508,31.5666,31.4873,31.4873,52159.0
2016-09-26 11:50:00,39.71,39.73,39.67,39.71,51007.0,31.4953,31.5111,31.4635,31.4953,51007.0
2016-09-26 12:00:00,39.71,39.75,39.69,39.72,60448.0,31.4953,31.527,31.4794,31.5032,60448.0
2016-09-26 12:10:00,39.72,39.76,39.71,39.72,46242.0,31.5032,31.5349,31.4953,31.5032,46242.0
2016-09-26 12:20:00,39.71,39.73,39.68,39.7,58526.0,31.4953,31.5111,31.4715,31.4873,58526.0
2016-09-26 12:30:00,39.7,39.71,39.64,39.65,55757.0,31.4873,31.4953,31.4397,31.4477,55757.0
2016-09-26 12:40:00,39.65,39.67,39.61,39.62,137987.0,31.4477,31.4635,31.416,31.4239,137987.0
2016-09-26 12:50:00,39.62,39.67,39.6,39.64,75822.0,31.4239,31.4635,31.408,31.4397,75822.0
2016-09-26 13:00:00,39.63,39.65,39.56,39.56,68988.0,31.4318,31.4477,31.3763,31.3763,68988.0
2016-09-26 13:10:00,39.56,39.59,39.51,39.52,48834.0,31.3763,31.4001,31.3366,31.3446,48834.0
2016-09-26 13:20:00,39.52,39.53,39.47,39.47,45291.0,31.3446,31.3525,31.3049,31.3049,45291.0
2016-09-26 13:30:00,39.47,39.52,39.43,39.43,51382.0,31.3049,31.3446,31.2732,31.2732,51382.0
2016-09-26 13:40:00,39.44,39.48,39.43,39.45,67048.0,31.2811,31.3128,31.2732,31.289,67048.0
2016-09-26 13:50:00,39.45,39.5,39.44,39.47,74586.0,31.289,31.3287,31.2811,31.3049,74586.0
2016-09-26 14:00:00,39.47,39.56,39.47,39.52,150252.0,31.3049,31.3763,31.3049,31.3446,150252.0
2016-09-26 14:10:00,39.52,39.58,39.49,39.56,70915.0,31.3446,31.3922,31.3208,31.3763,70915.0
2016-09-26 14:20:00,39.55,39.58,39.53,39.56,72751.0,31.3684,31.3922,31.3525,31.3763,72751.0
2016-09-26 14:30:00,39.56,39.58,39.51,39.53,64306.0,31.3763,31.3922,31.3366,31.3525,64306.0
2016-09-26 14:40:00,39.54,39.58,39.52,39.58,67731.0,31.3604,31.3922,31.3446,31.3922,67731.0
2016-09-26 14:50:00,39.58,39.6,39.54,39.6,53449.0,31.3922,31.408,31.3604,31.408,53449.0
2016-09-26 15:00:00,39.6,39.64,39.55,39.62,83574.0,31.408,31.4397,31.3684,31.4239,83574.0
2016-09-26 15:10:00,39.61,39.62,39.57,39.59,75599.0,31.416,31.4239,31.3842,31.4001,75599.0
2016-09-26 15:20:00,39.59,39.66,39.58,39.61,99649.0,31.4001,31.4556,31.3922,31.416,99649.0
2016-09-26 15:30:00,39.61,39.64,39.54,39.59,164663.0,31.416,31.4397,31.3604,31.4001,164663.0
2016-09-26 15:40:00,39.59,39.6,39.53,39.57,199444.0,31.4001,31.408,31.3525,31.3842,199444.0
2016-09-26 15:50:00,39.56,39.6,39.52,39.57,440031.0,31.3763,31.408,31.3446,31.3842,440031.0
2016-09-27 09:30:00,39.45,39.45,39.1,39.24,197665.0,31.289,31.289,31.0115,31.1225,197665.0
2016-09-27 09:40:00,39.24,39.43,39.23,39.41,165870.0,31.1225,31.2732,31.1146,31.2573,165870.0
2016-09-27 09:50:00,39.4,39.5,39.36,39.46,232028.0,31.2494,31.3287,31.2177,31.297,232028.0
2016-09-27 10:00:00,39.47,39.64,39.46,39.5,158971.0,31.3049,31.4397,31.297,31.3287,158971.0
2016-09-27 10:10:00,39.51,39.52,39.44,39.47,114104.0,31.3366,31.3446,31.2811,31.3049,114104.0
2016-09-27 10:20:00,39.46,39.5,39.42,39.45,62307.0,31.297,31.3287,31.2653,31.289,62307.0
2016-09-27 10:30:00,39.44,39.53,39.44,39.48,97532.0,31.2811,31.3525,31.2811,31.3128,97532.0
2016-09-27 10:40:00,39.48,39.57,39.45,39.55,94022.0,31.3128,31.3842,31.289,31.3684,94022.0
2016-09-27 10:50:00,39.55,39.55,39.43,39.45,91242.0,31.3684,31.3684,31.2732,31.289,91242.0
2016-09-27 11:00:00,39.46,39.51,39.44,39.51,77685.0,31.297,31.3366,31.2811,31.3366,77685.0
2016-09-27 11:10:00,39.51,39.52,39.46,39.47,70985.0,31.3366,31.3446,31.297,31.3049,70985.0
2016-09-27 11:20:00,39.47,39.63,39.46,39.61,109050.0,31.3049,31.4318,31.297,31.416,109050.0
2016-09-27 11:30:00,39.61,39.62,39.58,39.61,219435.0,31.416,31.4239,31.3922,31.416,219435.0
2016-09-27 11:40:00,39.62,39.62,39.51,39.55,88574.0,31.4239,31.4239,31.3366,31.3684,88574.0
2016-09-27 11:50:00,39.55,39.56,39.51,39.52,94281.0,31.3684,31.3763,31.3366,31.3446,94281.0
2016-09-27 12:00:00,39.52,39.54,39.48,39.51,235162.0,31.3446,31.3604,31.3128,31.3366,235162.0
2016-09-27 12:10:00,39.51,39.53,39.49,39.52,74281.0,31.3366,31.3525,31.3208,31.3446,74281.0
2016-09-27 12:20:00,39.52,39.55,39.48,39.52,1036448.0,31.3446,31.3684,31.3128,31.3446,1036448.0
2016-09-27 12:30:00,39.52,39.56,39.5,39.53,169048.0,31.3446,31.3763,31.3287,31.3525,169048.0
2016-09-27 12:40:00,39.53,39.53,39.46,39.46,81384.0,31.3525,31.3525,31.297,31.297,81384.0
2016-09-27 12:50:00,39.46,39.53,39.46,39.5,114161.0,31.297,31.3525,31.297,31.3287,114161.0
2016-09-27 13:00:00,39.5,39.51,39.45,39.47,116731.0,31.3287,31.3366,31.289,31.3049,116731.0
2016-09-27 13:10:00,39.47,39.53,39.47,39.52,61259.0,31.3049,31.3525,31.3049,31.3446,61259.0
2016-09-27 13:20:00,39.52,39.53,39.5,39.53,101109.0,31.3446,31.3525,31.3287,31.3525,101109.0
2016-09-27 13:30:00,39.53,39.55,39.51,39.53,102672.0,31.3525,31.3684,31.3366,31.3525,102672.0
2016-09-27 13:40:00,39.54,39.54,39.5,39.5,133412.0,31.3604,31.3604,31.3287,31.3287,133412.0
2016-09-27 13:50:00,39.5,39.53,39.5,39.52,42023.0,31.3287,31.3525,31.3287,31.3446,42023.0
2016-09-27 14:00:00,39.52,39.54,39.49,39.51,174535.0,31.3446,31.3604,31.3208,31.3366,174535.0
2016-09-27 14:10:00,39.51,39.54,39.5,39.53,69186.0,31.3366,31.3604,31.3287,31.3525,69186.0
2016-09-27 14:20:00,39.53,39.53,39.48,39.51,151527.0,31.3525,31.3525,31.3128,31.3366,151527.0
2016-09-27 14:30:00,39.5,39.53,39.49,39.5,515393.0,31.3287,31.3525,31.3208,31.3287,515393.0
2016-09-27 14:40:00,39.51,39.54,39.49,39.5,79994.0,31.3366,31.3604,31.3208,31.3287,79994.0
2016-09-27 14:50:00,39.5,39.55,39.49,39.52,100057.0,31.3287,31.3684,31.3208,31.3446,100057.0
2016-09-27 15:00:00,39.52,39.54,39.49,39.51,215627.0,31.3446,31.3604,31.3208,31.3366,215627.0
2016-09-27 15:10:00,39.51,39.54,39.48,39.5,269978.0,31.3366,31.3604,31.3128,31.3287,269978.0
2016-09-27 15:20:00,39.5,39.52,39.46,39.52,130500.0,31.3287,31.3446,31.297,31.3446,130500.0
2016-09-27 15:30:00,39.51,39.55,39.47,39.55,317826.0,31.3366,31.3684,31.3049,31.3684,317826.0
2016-09-27 15:40:00,39.55,39.57,39.53,39.53,224930.0,31.3684,31.3842,31.3525,31.3525,224930.0
2016-09-27 15:50:00,39.54,39.54,39.48,39.49,1164026.0,31.3604,31.3604,31.3128,31.3208,1164026.0
2016-09-28 09:30:00,39.57,39.65,39.45,39.53,748047.0,31.3842,31.4477,31.289,31.3525,748047.0
2016-09-28 09:40:00,39.52,39.55,39.48,39.53,292294.0,31.3446,31.3684,31.3128,31.3525,292294.0
2016-09-28 09:50:00,39.53,39.54,39.48,39.51,270088.0,31.3525,31.3604,31.3128,31.3366,270088.0
2016-09-28 10:00:00,39.51,39.52,39.46,39.47,839291.0,31.3366,31.3446,31.297,31.3049,839291.0
2016-09-28 10:10:00,39.46,39.55,39.46,39.52,226848.0,31.297,31.3684,31.297,31.3446,226848.0
2016-09-28 10:20:00,39.52,39.53,39.46,39.52,100826.0,31.3446,31.3525,31.297,31.3446,100826.0
2016-09-28 10:30:00,39.52,39.54,39.46,39.46,140586.0,31.3446,31.3604,31.297,31.297,140586.0
2016-09-28 10:40:00,39.46,39.53,39.46,39.48,68575.0,31.297,31.3525,31.297,31.3128,68575.0
2016-09-28 10:50:00,39.47,39.52,39.44,39.47,81322.0,31.3049,31.3446,31.2811,31.3049,81322.0
2016-09-28 11:00:00,39.48,39.48,39.39,39.41,85335.0,31.3128,31.3128,31.2415,31.2573,85335.0
2016-09-28 11:10:00,39.41,39.42,39.37,39.42,66059.0,31.2573,31.2653,31.2256,31.2653,66059.0
2016-09-28 11:20:00,39.42,39.43,39.37,39.39,59615.0,31.2653,31.2732,31.2256,31.2415,59615.0
2016-09-28 11:30:00,39.38,39.4,39.33,39.34,66071.0,31.2335,31.2494,31.1939,31.2018,66071.0
2016-09-28 11:40:00,39.35,39.39,39.34,39.36,41191.0,31.2097,31.2415,31.2018,31.2177,41191.0
2016-09-28 11:50:00,39.35,39.41,39.35,39.38,51268.0,31.2097,31.2573,31.2097,31.2335,51268.0
2016-09-28 12:00:00,39.38,39.38,39.31,39.31,87047.0,31.2335,31.2335,31.178,31.178,87047.0
2016-09-28 12:10:00,39.31,39.4,39.31,39.36,60594.0,31.178,31.2494,31.178,31.2177,60594.0
2016-09-28 12:20:00,39.37,39.38,39.33,39.37,50364.0,31.2256,31.2335,31.1939,31.2256,50364.0
2016-09-28 12:30:00,39.38,39.39,39.32,39.35,61480.0,31.2335,31.2415,31.1859,31.2097,61480.0
2016-09-28 12:40:00,39.35,39.41,39.34,39.38,53946.0,31.2097,31.2573,31.2018,31.2335,53946.0
2016-09-28 12:50:00,39.38,39.39,39.35,39.35,33162.0,31.2335,31.2415,31.2097,31.2097,33162.0
2016-09-28 13:00:00,39.35,39.36,39.32,39.33,53113.0,31.2097,31.2177,31.1859,31.1939,53113.0
2016-09-28 13:10:00,39.33,39.4,39.33,39.4,42821.0,31.1939,31.2494,31.1939,31.2494,42821.0
2016-09-28 13:20:00,39.4,39.43,39.39,39.42,68868.0,31.2494,31.2732,31.2415,31.2653,68868.0
2016-09-28 13:30:00,39.43,39.5,39.42,39.47,67999.0,31.2732,31.3287,31.2653,31.3049,67999.0
2016-09-28 13:40:00,39.46,39.51,39.46,39.48,69467.0,31.297,31.3366,31.297,31.3128,69467.0
2016-09-28 13:50:00,39.48,39.5,39.47,39.48,43159.0,31.3128,31.3287,31.3049,31.3128,43159.0
2016-09-28 14:00:00,39.48,39.5,39.44,39.44,85364.0,31.3128,31.3287,31.2811,31.2811,85364.0
2016-09-28 14:10:00,39.45,39.53,39.44,39.51,244304.0,31.289,31.3525,31.2811,31.3366,244304.0
2016-09-28 14:20:00,39.52,39.54,39.48,39.52,272832.0,31.3446,31.3604,31.3128,31.3446,272832.0
2016-09-28 14:30:00,39.52,39.54,39.49,39.51,224154.0,31.3446,31.3604,31.3208,31.3366,224154.0
2016-09-28 14:40:00,39.52,39.54,39.5,39.52,178145.0,31.3446,31.3604,31.3287,31.3446,178145.0
2016-09-28 14:50:00,39.53,39.58,39.52,39.57,114482.0,31.3525,31.3922,31.3446,31.3842,114482.0
2016-09-28 15:00:00,39.57,39.58,39.55,39.58,126135.0,31.3842,31.3922,31.3684,31.3922,126135.0
2016-09-28 15:10:00,39.58,39.58,39.54,39.56,152608.0,31.3922,31.3922,31.3604,31.3763,152608.0
2016-09-28 15:20:00,39.55,39.58,39.53,39.55,144531.0,31.3684,31.3922,31.3525,31.3684,144531.0
2016-09-28 15:30:00,39.55,39.56,39.51,39.55,191410.0,31.3684,31.3763,31.3366,31.3684,191410.0
2016-09-28 15:40:00,39.55,39.56,39.52,39.54,515822.0,31.3684,31.3763,31.3446,31.3604,515822.0
2016-09-28 15:50:00,39.54,39.55,39.46,39.47,1248926.0,31.3604,31.3684,31.297,31.3049,1248926.0
2016-09-29 09:30:00,39.5,39.56,39.45,39.5,188028.0,31.3287,31.3763,31.289,31.3287,188028.0
2016-09-29 09:40:00,39.5,39.55,39.47,39.51,204723.0,31.3287,31.3684,31.3049,31.3366,204723.0
2016-09-29 09:50:00,39.51,39.55,39.5,39.54,190742.0,31.3366,31.3684,31.3287,31.3604,190742.0
2016-09-29 10:00:00,39.54,39.55,39.51,39.53,623735.0,31.3604,31.3684,31.3366,31.3525,623735.0
2016-09-29 10:10:00,39.52,39.74,39.43,39.69,3238671.0,31.3446,31.5191,31.2732,31.4794,3238671.0
2016-09-29 10:20:00,39.7,39.8,39.69,39.75,518325.0,31.4873,31.5666,31.4794,31.527,518325.0
2016-09-29 10:30:00,39.75,39.81,39.7,39.8,372615.0,31.527,31.5746,31.4873,31.5666,372615.0
2016-09-29 10:40:00,39.8,39.9,39.8,39.85,333765.0,31.5666,31.646,31.5666,31.6063,333765.0
2016-09-29 10:50:00,39.85,39.89,39.82,39.85,203624.0,31.6063,31.638,31.5825,31.6063,203624.0
2016-09-29 11:00:00,39.85,39.87,39.79,39.8,188451.0,31.6063,31.6222,31.5587,31.5666,188451.0
2016-09-29 11:10:00,39.8,39.81,39.68,39.7,179468.0,31.5666,31.5746,31.4715,31.4873,179468.0
2016-09-29 11:20:00,39.71,39.71,39.66,39.67,143945.0,31.4953,31.4953,31.4556,31.4635,143945.0
2016-09-29 11:30:00,39.66,39.72,39.66,39.71,139806.0,31.4556,31.5032,31.4556,31.4953,139806.0
2016-09-29 11:40:00,39.72,39.72,39.67,39.7,118871.0,31.5032,31.5032,31.4635,31.4873,118871.0
2016-09-29 11:50:00,39.7,39.72,39.69,39.71,133187.0,31.4873,31.5032,31.4794,31.4953,133187.0
2016-09-29 12:00:00,39.72,39.8,39.7,39.78,168596.0,31.5032,31.5666,31.4873,31.5508,168596.0
2016-09-29 12:10:00,39.79,39.82,39.76,39.78,112137.0,31.5587,31.5825,31.5349,31.5508,112137.0
2016-09-29 12:20:00,39.78,39.8,39.75,39.77,124388.0,31.5508,31.5666,31.527,31.5429,124388.0
2016-09-29 12:30:00,39.77,39.8,39.65,39.65,120263.0,31.5429,31.5666,31.4477,31.4477,120263.0
2016-09-29 12:40:00,39.64,39.65,39.45,39.45,184267.0,31.4397,31.4477,31.289,31.289,184267.0
2016-09-29 12:50:00,39.45,39.46,39.31,39.34,147314.0,31.289,31.297,31.178,31.2018,147314.0
2016-09-29 13:00:00,39.34,39.35,39.17,39.23,192463.0,31.2018,31.2097,31.067,31.1146,192463.0
2016-09-29 13:10:00,39.23,39.3,39.15,39.18,141963.0,31.1146,31.1701,31.0511,31.0749,141963.0
2016-09-29 13:20:00,39.17,39.19,39.1,39.11,141517.0,31.067,31.0828,31.0115,31.0194,141517.0
2016-09-29 13:30:00,39.11,39.15,39.08,39.12,321386.0,31.0194,31.0511,30.9956,31.0273,321386.0
2016-09-29 13:40:00,39.12,39.13,39.04,39.09,144433.0,31.0273,31.0352,30.9639,31.0035,144433.0
2016-09-29 13:50:00,39.08,39.08,38.78,38.85,275004.0,30.9956,30.9956,30.7577,30.8132,275004.0
2016-09-29 14:00:00,38.85,38.96,38.81,38.93,118444.0,30.8132,30.9004,30.7814,30.8766,118444.0
2016-09-29 14:10:00,38.92,39.09,38.91,39.08,116506.0,30.8687,31.0035,30.8608,30.9956,116506.0
2016-09-29 14:20:00,39.08,39.13,39.04,39.09,168872.0,30.9956,31.0352,30.9639,31.0035,168872.0
2016-09-29 14:30:00,39.09,39.21,39.05,39.18,250694.0,31.0035,31.0987,30.9718,31.0749,250694.0
2016-09-29 14:40:00,39.17,39.23,39.14,39.2,108934.0,31.067,31.1146,31.0432,31.0908,108934.0
2016-09-29 14:50:00,39.21,39.23,39.13,39.14,98315.0,31.0987,31.1146,31.0352,31.0432,98315.0
2016-09-29 15:00:00,39.14,39.16,39.07,39.16,126782.0,31.0432,31.059,30.9877,31.059,126782.0
2016-09-29 15:10:00,39.15,39.18,39.11,39.12,123198.0,31.0511,31.0749,31.0194,31.0273,123198.0
2016-09-29 15:20:00,39.12,39.17,39.04,39.1,259915.0,31.0273,31.067,30.9639,31.0115,259915.0
2016-09-29 15:30:00,39.1,39.17,39.07,39.16,438581.0,31.0115,31.067,30.9877,31.059,438581.0
2016-09-29 15:40:00,39.16,39.17,39.08,39.11,388286.0,31.059,31.067,30.9956,31.0194,388286.0
2016-09-29 15:50:00,39.11,39.13,39.02,39.06,792744.0,31.0194,31.0352,30.948,30.9797,792744.0
2016-09-30 09:30:00,39.48,39.56,39.34,39.41,198147.0,31.3128,31.3763,31.2018,31.2573,198147.0
2016-09-30 09:40:00,39.42,39.51,39.3,39.42,170016.0,31.2653,31.3366,31.1701,31.2653,170016.0
2016-09-30 09:50:00,39.43,39.47,39.32,39.38,107265.0,31.2732,31.3049,31.1859,31.2335,107265.0
2016-09-30 10:00:00,39.39,39.52,39.39,39.52,183753.0,31.2415,31.3446,31.2415,31.3446,183753.0
2016-09-30 10:10:00,39.52,39.58,39.44,39.45,222098.0,31.3446,31.3922,31.2811,31.289,222098.0
2016-09-30 10:20:00,39.46,39.48,39.39,39.47,122873.0,31.297,31.3128,31.2415,31.3049,122873.0
2016-09-30 10:30:00,39.47,39.57,39.47,39.57,176089.0,31.3049,31.3842,31.3049,31.3842,176089.0
2016-09-30 10:40:00,39.57,39.63,39.55,39.57,117197.0,31.3842,31.4318,31.3684,31.3842,117197.0
2016-09-30 10:50:00,39.58,39.63,39.55,39.61,79795.0,31.3922,31.4318,31.3684,31.416,79795.0
2016-09-30 11:00:00,39.62,39.68,39.61,39.66,187865.0,31.4239,31.4715,31.416,31.4556,187865.0
2016-09-30 11:10:00,39.66,39.82,39.63,39.74,579598.0,31.4556,31.5825,31.4318,31.5191,579598.0
2016-09-30 11:20:00,39.74,39.78,39.67,39.76,182024.0,31.5191,31.5508,31.4635,31.5349,182024.0
2016-09-30 11:30:00,39.76,39.85,39.73,39.73,143868.0,31.5349,31.6063,31.5111,31.5111,143868.0
2016-09-30 11:40:00,39.74,39.75,39.69,39.73,111882.0,31.5191,31.527,31.4794,31.5111,111882.0
2016-09-30 11:50:00,39.73,39.74,39.66,39.66,100795.0,31.5111,31.5191,31.4556,31.4556,100795.0
2016-09-30 12:00:00,39.66,39.78,39.63,39.78,102793.0,31.4556,31.5508,31.4318,31.5508,102793.0
2016-09-30 12:10:00,39.78,39.8,39.75,39.76,97144.0,31.5508,31.5666,31.527,31.5349,97144.0
2016-09-30 12:20:00,39.77,39.79,39.75,39.76,86438.0,31.5429,31.5587,31.527,31.5349,86438.0
2016-09-30 12:30:00,39.77,39.84,39.76,39.84,111092.0,31.5429,31.5984,31.5349,31.5984,111092.0
2016-09-30 12:40:00,39.85,39.86,39.78,39.82,68634.0,31.6063,31.6142,31.5508,31.5825,68634.0
2016-09-30 12:50:00,39.82,39.86,39.78,39.78,103462.0,31.5825,31.6142,31.5508,31.5508,103462.0
2016-09-30 13:00:00,39.78,39.86,39.78,39.82,125956.0,31.5508,31.6142,31.5508,31.5825,125956.0
2016-09-30 13:10:00,39.82,39.88,39.81,39.83,126574.0,31.5825,31.6301,31.5746,31.5904,126574.0
2016-09-30 13:20:00,39.83,39.84,39.8,39.82,191801.0,31.5904,31.5984,31.5666,31.5825,191801.0
2016-09-30 13:30:00,39.82,39.89,39.81,39.88,262272.0,31.5825,31.638,31.5746,31.6301,262272.0
2016-09-30 13:40:00,39.89,39.94,39.86,39.93,110742.0,31.638,31.6777,31.6142,31.6698,110742.0
2016-09-30 13:50:00,39.93,39.97,39.93,39.96,119883.0,31.6698,31.7015,31.6698,31.6935,119883.0
2016-09-30 14:00:00,39.96,39.98,39.93,39.95,97108.0,31.6935,31.7094,31.6698,31.6856,97108.0
2016-09-30 14:10:00,39.95,40.01,39.94,39.95,133117.0,31.6856,31.7332,31.6777,31.6856,133117.0
2016-09-30 14:20:00,39.96,39.99,39.93,39.96,126863.0,31.6935,31.7173,31.6698,31.6935,126863.0
2016-09-30 14:30:00,39.96,40.01,39.95,40.0,199504.0,31.6935,31.7332,31.6856,31.7253,199504.0
2016-09-30 14:40:00,40.0,40.07,39.99,40.07,135786.0,31.7253,31.7808,31.7173,31.7808,135786.0
2016-09-30 14:50:00,40.07,40.07,40.01,40.05,106255.0,31.7808,31.7808,31.7332,31.7649,106255.0
2016-09-30 15:00:00,40.05,40.08,40.03,40.06,122157.0,31.7649,31.7887,31.7491,31.7729,122157.0
2016-09-30 15:10:00,40.06,40.06,40.03,40.04,147216.0,31.7729,31.7729,31.7491,31.757,147216.0
2016-09-30 15:20:00,40.04,40.04,39.98,40.0,196861.0,31.757,31.757,31.7094,31.7253,196861.0
2016-09-30 15:30:00,40.0,40.01,39.95,39.99,224907.0,31.7253,31.7332,31.6856,31.7173,224907.0
2016-09-30 15:40:00,39.99,40.04,39.98,40.02,383701.0,31.7173,31.757,31.7094,31.7411,383701.0
2016-09-30 15:50:00,40.02,40.04,39.86,39.88,777411.0,31.7411,31.757,31.6142,31.6301,777411.0
2016-10-03 09:30:00,39.78,39.81,39.62,39.68,108215.0,31.5508,31.5746,31.4239,31.4715,108215.0
2016-10-03 09:40:00,39.68,39.73,39.52,39.56,105269.0,31.4715,31.5111,31.3446,31.3763,105269.0
2016-10-03 09:50:00,39.55,39.71,39.55,39.65,66970.0,31.3684,31.4953,31.3684,31.4477,66970.0
2016-10-03 10:00:00,39.66,39.8,39.66,39.72,134299.0,31.4556,31.5666,31.4556,31.5032,134299.0
2016-10-03 10:10:00,39.71,39.77,39.63,39.66,123629.0,31.4953,31.5429,31.4318,31.4556,123629.0
2016-10-03 10:20:00,39.66,39.68,39.6,39.65,87146.0,31.4556,31.4715,31.408,31.4477,87146.0
2016-10-03 10:30:00,39.65,39.76,39.62,39.74,161957.0,31.4477,31.5349,31.4239,31.5191,161957.0
2016-10-03 10:40:00,39.75,39.87,39.73,39.87,133582.0,31.527,31.6222,31.5111,31.6222,133582.0
2016-10-03 10:50:00,39.87,39.9,39.8,39.83,122480.0,31.6222,31.646,31.5666,31.5904,122480.0
2016-10-03 11:00:00,39.83,39.83,39.76,39.8,59648.0,31.5904,31.5904,31.5349,31.5666,59648.0
2016-10-03 11:10:00,39.8,39.86,39.79,39.83,49752.0,31.5666,31.6142,31.5587,31.5904,49752.0
2016-10-03 11:20:00,39.82,39.89,39.82,39.86,52435.0,31.5825,31.638,31.5825,31.6142,52435.0
2016-10-03 11:30:00,39.85,39.86,39.75,39.78,53824.0,31.6063,31.6142,31.527,31.5508,53824.0
2016-10-03 11:40:00,39.77,39.81,39.75,39.75,50942.0,31.5429,31.5746,31.527,31.527,50942.0
2016-10-03 11:50:00,39.75,39.78,39.7,39.76,51595.0,31.527,31.5508,31.4873,31.5349,51595.0
2016-10-03 12:00:00,39.76,39.82,39.74,39.79,36575.0,31.5349,31.5825,31.5191,31.5587,36575.0
2016-10-03 12:10:00,39.78,39.79,39.71,39.73,54687.0,31.5508,31.5587,31.4953,31.5111,54687.0
2016-10-03 12:20:00,39.74,39.74,39.64,39.68,68773.0,31.5191,31.5191,31.4397,31.4715,68773.0
2016-10-03 12:30:00,39.67,39.69,39.63,39.63,40170.0,31.4635,31.4794,31.4318,31.4318,40170.0
2016-10-03 12:40:00,39.63,39.64,39.6,39.62,69029.0,31.4318,31.4397,31.408,31.4239,69029.0
2016-10-03 12:50:00,39.62,39.64,39.59,39.63,32649.0,31.4239,31.4397,31.4001,31.4318,32649.0
2016-10-03 13:00:00,39.63,39.64,39.59,39.6,38024.0,31.4318,31.4397,31.4001,31.408,38024.0
2016-10-03 13:10:00,39.6,39.63,39.55,39.63,67515.0,31.408,31.4318,31.3684,31.4318,67515.0
2016-10-03 13:20:00,39.63,39.69,39.62,39.64,34748.0,31.4318,31.4794,31.4239,31.4397,34748.0
2016-10-03 13:30:00,39.64,39.67,39.62,39.63,30916.0,31.4397,31.4635,31.4239,31.4318,30916.0
2016-10-03 13:40:00,39.63,39.65,39.61,39.64,38398.0,31.4318,31.4477,31.416,31.4397,38398.0
2016-10-03 13:50:00,39.64,39.65,39.59,39.62,77154.0,31.4397,31.4477,31.4001,31.4239,77154.0
2016-10-03 14:00:00,39.62,39.67,39.61,39.65,52716.0,31.4239,31.4635,31.416,31.4477,52716.0
2016-10-03 14:10:00,39.65,39.67,39.61,39.65,83843.0,31.4477,31.4635,31.416,31.4477,83843.0
2016-10-03 14:20:00,39.65,39.68,39.63,39.64,51171.0,31.4477,31.4715,31.4318,31.4397,51171.0
2016-10-03 14:30:00,39.64,39.66,39.59,39.59,42151.0,31.4397,31.4556,31.4001,31.4001,42151.0
2016-10-03 14:40:00,39.59,39.6,39.55,39.57,58088.0,31.4001,31.408,31.3684,31.3842,58088.0
2016-10-03 14:50:00,39.57,39.6,39.53,39.6,52693.0,31.3842,31.408,31.3525,31.408,52693.0
2016-10-03 15:00:00,39.61,39.61,39.57,39.59,75249.0,31.416,31.416,31.3842,31.4001,75249.0
2016-10-03 15:10:00,39.6,39.64,39.59,39.64,39276.0,31.408,31.4397,31.4001,31.4397,39276.0
2016-10-03 15:20:00,39.64,39.66,39.61,39.63,65978.0,31.4397,31.4556,31.416,31.4318,65978.0
2016-10-03 15:30:00,39.63,39.69,39.61,39.66,133344.0,31.4318,31.4794,31.416,31.4556,133344.0
2016-10-03 15:40:00,39.67,39.73,39.67,39.71,131271.0,31.4635,31.5111,31.4635,31.4953,131271.0
2016-10-03 15:50:00,39.71,39.71,39.65,39.69,356191.0,31.4953,31.4953,31.4477,31.4794,356191.0
2016-10-04 09:30:00,39.83,39.87,39.69,39.82,132239.0,31.5904,31.6222,31.4794,31.5825,132239.0
2016-10-04 09:40:00,39.81,39.88,39.75,39.82,167259.0,31.5746,31.6301,31.527,31.5825,167259.0
2016-10-04 09:50:00,39.82,39.86,39.8,39.8,113238.0,31.5825,31.6142,31.5666,31.5666,113238.0
2016-10-04 10:00:00,39.81,39.85,39.73,39.79,135296.0,31.5746,31.6063,31.5111,31.5587,135296.0
2016-10-04 10:10:00,39.79,39.79,39.63,39.68,142077.0,31.5587,31.5587,31.4318,31.4715,142077.0
2016-10-04 10:20:00,39.68,39.77,39.66,39.77,96203.0,31.4715,31.5429,31.4556,31.5429,96203.0
2016-10-04 10:30:00,39.77,39.89,39.75,39.88,112528.0,31.5429,31.638,31.527,31.6301,112528.0
2016-10-04 10:40:00,39.87,40.0,39.85,40.0,107557.0,31.6222,31.7253,31.6063,31.7253,107557.0
2016-10-04 10:50:00,40.0,40.07,39.95,40.07,162149.0,31.7253,31.7808,31.6856,31.7808,162149.0
2016-10-04 11:00:00,40.07,40.08,39.88,39.91,205155.0,31.7808,31.7887,31.6301,31.6539,205155.0
2016-10-04 11:10:00,39.91,39.95,39.84,39.88,124699.0,31.6539,31.6856,31.5984,31.6301,124699.0
2016-10-04 11:20:00,39.88,40.07,39.85,40.06,112818.0,31.6301,31.7808,31.6063,31.7729,112818.0
2016-10-04 11:30:00,40.06,40.21,40.04,40.13,160732.0,31.7729,31.8918,31.757,31.8284,160732.0
2016-10-04 11:40:00,40.14,40.24,40.07,40.21,192686.0,31.8363,31.9156,31.7808,31.8918,192686.0
2016-10-04 11:50:00,40.2,40.27,40.17,40.21,139963.0,31.8839,31.9394,31.8601,31.8918,139963.0
2016-10-04 12:00:00,40.21,40.3,40.18,40.27,121657.0,31.8918,31.9632,31.868,31.9394,121657.0
2016-10-04 12:10:00,40.27,40.4,40.26,40.34,212717.0,31.9394,32.0425,31.9315,31.9949,212717.0
2016-10-04 12:20:00,40.35,40.36,40.3,40.32,188318.0,32.0029,32.0108,31.9632,31.9791,188318.0
2016-10-04 12:30:00,40.32,40.32,40.23,40.29,120045.0,31.9791,31.9791,31.9077,31.9553,120045.0
2016-10-04 12:40:00,40.29,40.34,40.26,40.26,94228.0,31.9553,31.9949,31.9315,31.9315,94228.0
2016-10-04 12:50:00,40.26,40.27,40.14,40.14,108085.0,31.9315,31.9394,31.8363,31.8363,108085.0
2016-10-04 13:00:00,40.14,40.18,40.08,40.08,256012.0,31.8363,31.868,31.7887,31.7887,256012.0
2016-10-04 13:10:00,40.08,40.18,40.07,40.18,112848.0,31.7887,31.868,31.7808,31.868,112848.0
2016-10-04 13:20:00,40.18,40.19,40.03,40.09,111727.0,31.868,31.876,31.7491,31.7967,111727.0
2016-10-04 13:30:00,40.09,40.12,40.03,40.12,58616.0,31.7967,31.8204,31.7491,31.8204,58616.0
2016-10-04 13:40:00,40.13,40.14,40.1,40.14,62242.0,31.8284,31.8363,31.8046,31.8363,62242.0
2016-10-04 13:50:00,40.14,40.15,40.09,40.12,107029.0,31.8363,31.8442,31.7967,31.8204,107029.0
2016-10-04 14:00:00,40.11,40.17,40.09,40.16,95984.0,31.8125,31.8601,31.7967,31.8522,95984.0
2016-10-04 14:10:00,40.15,40.17,40.11,40.11,83031.0,31.8442,31.8601,31.8125,31.8125,83031.0
2016-10-04 14:20:00,40.12,40.13,40.03,40.09,91309.0,31.8204,31.8284,31.7491,31.7967,91309.0
2016-10-04 14:30:00,40.09,40.18,40.07,40.18,65262.0,31.7967,31.868,31.7808,31.868,65262.0
2016-10-04 14:40:00,40.17,40.18,40.09,40.1,98944.0,31.8601,31.868,31.7967,31.8046,98944.0
2016-10-04 14:50:00,40.09,40.13,40.07,40.08,143467.0,31.7967,31.8284,31.7808,31.7887,143467.0
2016-10-04 15:00:00,40.07,40.12,40.07,40.11,141994.0,31.7808,31.8204,31.7808,31.8125,141994.0
2016-10-04 15:10:00,40.11,40.14,40.09,40.13,90729.0,31.8125,31.8363,31.7967,31.8284,90729.0
2016-10-04 15:20:00,40.13,40.22,40.13,40.22,173005.0,31.8284,31.8998,31.8284,31.8998,173005.0
2016-10-04 15:30:00,40.22,40.23,40.16,40.21,201606.0,31.8998,31.9077,31.8522,31.8918,201606.0
2016-10-04 15:40:00,40.22,40.23,40.17,40.18,283328.0,31.8998,31.9077,31.8601,31.868,283328.0
2016-10-04 15:50:00,40.18,40.21,40.16,40.19,446395.0,31.868,31.8918,31.8522,31.876,446395.0
2016-10-05 09:30:00,40.5,40.59,40.38,40.45,152061.0,32.1218,32.1932,32.0267,32.0822,152061.0
2016-10-05 09:40:00,40.44,40.49,40.4,40.46,128157.0,32.0743,32.1139,32.0425,32.0901,128157.0
2016-10-05 09:50:00,40.47,40.48,40.4,40.43,160829.0,32.098,32.106,32.0425,32.0663,160829.0
2016-10-05 10:00:00,40.43,40.69,40.43,40.63,423700.0,32.0663,32.2725,32.0663,32.2249,423700.0
2016-10-05 10:10:00,40.64,40.66,40.6,40.61,121678.0,32.2329,32.2487,32.2012,32.2091,121678.0
2016-10-05 10:20:00,40.61,40.73,40.57,40.73,112557.0,32.2091,32.3043,32.1774,32.3043,112557.0
2016-10-05 10:30:00,40.73,40.82,40.69,40.8,127570.0,32.3043,32.3756,32.2725,32.3598,127570.0
2016-10-05 10:40:00,40.8,40.83,40.7,40.73,157916.0,32.3598,32.3836,32.2805,32.3043,157916.0
2016-10-05 10:50:00,40.73,40.89,40.73,40.89,96232.0,32.3043,32.4312,32.3043,32.4312,96232.0
2016-10-05 11:00:00,40.88,40.88,40.82,40.87,78588.0,32.4232,32.4232,32.3756,32.4153,78588.0
2016-10-05 11:10:00,40.87,40.89,40.82,40.87,137528.0,32.4153,32.4312,32.3756,32.4153,137528.0
2016-10-05 11:20:00,40.88,40.9,40.8,40.84,80354.0,32.4232,32.4391,32.3598,32.3915,80354.0
2016-10-05 11:30:00,40.84,40.88,40.81,40.83,71566.0,32.3915,32.4232,32.3677,32.3836,71566.0
2016-10-05 11:40:00,40.83,40.88,40.8,40.86,75851.0,32.3836,32.4232,32.3598,32.4074,75851.0
2016-10-05 11:50:00,40.87,40.87,40.78,40.8,89650.0,32.4153,32.4153,32.3439,32.3598,89650.0
2016-10-05 12:00:00,40.8,40.84,40.79,40.81,102927.0,32.3598,32.3915,32.3518,32.3677,102927.0
2016-10-05 12:10:00,40.81,40.82,40.78,40.78,45286.0,32.3677,32.3756,32.3439,32.3439,45286.0
2016-10-05 12:20:00,40.78,40.84,40.77,40.83,66212.0,32.3439,32.3915,32.336,32.3836,66212.0
2016-10-05 12:30:00,40.83,40.83,40.77,40.81,72427.0,32.3836,32.3836,32.336,32.3677,72427.0
2016-10-05 12:40:00,40.81,40.82,40.76,40.77,69508.0,32.3677,32.3756,32.3281,32.336,69508.0
2016-10-05 12:50:00,40.77,40.8,40.75,40.77,75776.0,32.336,32.3598,32.3201,32.336,75776.0
2016-10-05 13:00:00,40.77,40.84,40.77,40.83,77137.0,32.336,32.3915,32.336,32.3836,77137.0
2016-10-05 13:10:00,40.83,40.85,40.79,40.8,93412.0,32.3836,32.3994,32.3518,32.3598,93412.0
2016-10-05 13:20:00,40.8,40.83,40.78,40.8,43696.0,32.3598,32.3836,32.3439,32.3598,43696.0
2016-10-05 13:30:00,40.81,40.84,40.78,40.82,62714.0,32.3677,32.3915,32.3439,32.3756,62714.0
2016-10-05 13:40:00,40.82,40.83,40.8,40.82,54482.0,32.3756,32.3836,32.3598,32.3756,54482.0
2016-10-05 13:50:00,40.81,40.82,40.77,40.79,72548.0,32.3677,32.3756,32.336,32.3518,72548.0
2016-10-05 14:00:00,40.78,40.8,40.74,40.74,50289.0,32.3439,32.3598,32.3122,32.3122,50289.0
2016-10-05 14:10:00,40.75,40.76,40.71,40.74,72791.0,32.3201,32.3281,32.2884,32.3122,72791.0
2016-10-05 14:20:00,40.73,40.75,40.69,40.71,60281.0,32.3043,32.3201,32.2725,32.2884,60281.0
2016-10-05 14:30:00,40.71,40.76,40.7,40.74,95594.0,32.2884,32.3281,32.2805,32.3122,95594.0
2016-10-05 14:40:00,40.73,40.77,40.73,40.74,117632.0,32.3043,32.336,32.3043,32.3122,117632.0
2016-10-05 14:50:00,40.74,40.78,40.73,40.77,83334.0,32.3122,32.3439,32.3043,32.336,83334.0
2016-10-05 15:00:00,40.77,40.83,40.76,40.82,74713.0,32.336,32.3836,32.3281,32.3756,74713.0
2016-10-05 15:10:00,40.82,40.86,40.81,40.84,184175.0,32.3756,32.4074,32.3677,32.3915,184175.0
2016-10-05 15:20:00,40.83,40.84,40.78,40.8,128554.0,32.3836,32.3915,32.3439,32.3598,128554.0
2016-10-05 15:30:00,40.8,40.88,40.8,40.84,193259.0,32.3598,32.4232,32.3598,32.3915,193259.0
2016-10-05 15:40:00,40.84,40.89,40.81,40.83,230167.0,32.3915,32.4312,32.3677,32.3836,230167.0
2016-10-05 15:50:00,40.82,40.85,40.79,40.83,517997.0,32.3756,32.3994,32.3518,32.3836,517997.0
2016-10-06 09:30:00,40.9,40.94,40.67,40.75,161125.0,32.4391,32.4708,32.2567,32.3201,161125.0
2016-10-06 09:40:00,40.74,40.74,40.55,40.55,133066.0,32.3122,32.3122,32.1615,32.1615,133066.0
2016-10-06 09:50:00,40.55,40.62,40.5,40.59,105761.0,32.1615,32.217,32.1218,32.1932,105761.0
2016-10-06 10:00:00,40.59,40.63,40.52,40.62,104541.0,32.1932,32.2249,32.1377,32.217,104541.0
2016-10-06 10:10:00,40.62,40.68,40.59,40.68,94658.0,32.217,32.2646,32.1932,32.2646,94658.0
2016-10-06 10:20:00,40.68,40.69,40.58,40.58,96147.0,32.2646,32.2725,32.1853,32.1853,96147.0
2016-10-06 10:30:00,40.57,40.64,40.54,40.64,99118.0,32.1774,32.2329,32.1536,32.2329,99118.0
2016-10-06 10:40:00,40.65,40.66,40.59,40.62,62429.0,32.2408,32.2487,32.1932,32.217,62429.0
2016-10-06 10:50:00,40.62,40.62,40.56,40.57,52443.0,32.217,32.217,32.1694,32.1774,52443.0
2016-10-06 11:00:00,40.57,40.6,40.51,40.51,75474.0,32.1774,32.2012,32.1298,32.1298,75474.0
2016-10-06 11:10:00,40.5,40.53,40.47,40.47,72548.0,32.1218,32.1456,32.098,32.098,72548.0
2016-10-06 11:20:00,40.47,40.58,40.46,40.57,69574.0,32.098,32.1853,32.0901,32.1774,69574.0
2016-10-06 11:30:00,40.57,40.59,40.52,40.57,60835.0,32.1774,32.1932,32.1377,32.1774,60835.0
2016-10-06 11:40:00,40.57,40.6,40.51,40.57,116696.0,32.1774,32.2012,32.1298,32.1774,116696.0
2016-10-06 11:50:00,40.57,40.63,40.52,40.52,88617.0,32.1774,32.2249,32.1377,32.1377,88617.0
2016-10-06 12:00:00,40.53,40.61,40.53,40.57,74366.0,32.1456,32.2091,32.1456,32.1774,74366.0
2016-10-06 12:10:00,40.57,40.64,40.56,40.62,75037.0,32.1774,32.2329,32.1694,32.217,75037.0
2016-10-06 12:20:00,40.61,40.65,40.59,40.63,76577.0,32.2091,32.2408,32.1932,32.2249,76577.0
2016-10-06 12:30:00,40.62,40.67,40.61,40.65,51699.0,32.217,32.2567,32.2091,32.2408,51699.0
2016-10-06 12:40:00,40.64,40.69,40.64,40.66,55185.0,32.2329,32.2725,32.2329,32.2487,55185.0
2016-10-06 12:50:00,40.67,40.71,40.66,40.68,38884.0,32.2567,32.2884,32.2487,32.2646,38884.0
2016-10-06 13:00:00,40.69,40.7,40.65,40.66,58642.0,32.2725,32.2805,32.2408,32.2487,58642.0
2016-10-06 13:10:00,40.66,40.68,40.63,40.64,48510.0,32.2487,32.2646,32.2249,32.2329,48510.0
2016-10-06 13:20:00,40.64,40.72,40.64,40.72,35661.0,32.2329,32.2963,32.2329,32.2963,35661.0
2016-10-06 13:30:00,40.71,40.73,40.68,40.68,40913.0,32.2884,32.3043,32.2646,32.2646,40913.0
2016-10-06 13:40:00,40.68,40.7,40.65,40.69,44758.0,32.2646,32.2805,32.2408,32.2725,44758.0
2016-10-06 13:50:00,40.69,40.77,40.68,40.69,141043.0,32.2725,32.336,32.2646,32.2725,141043.0
2016-10-06 14:00:00,40.7,40.73,40.67,40.73,75399.0,32.2805,32.3043,32.2567,32.3043,75399.0
2016-10-06 14:10:00,40.73,40.73,40.66,40.68,77307.0,32.3043,32.3043,32.2487,32.2646,77307.0
2016-10-06 14:20:00,40.68,40.74,40.67,40.71,70675.0,32.2646,32.3122,32.2567,32.2884,70675.0
2016-10-06 14:30:00,40.71,40.74,40.7,40.71,50277.0,32.2884,32.3122,32.2805,32.2884,50277.0
2016-10-06 14:40:00,40.71,40.71,40.65,40.66,158793.0,32.2884,32.2884,32.2408,32.2487,158793.0
2016-10-06 14:50:00,40.66,40.7,40.65,40.66,78210.0,32.2487,32.2805,32.2408,32.2487,78210.0
2016-10-06 15:00:00,40.66,40.7,40.66,40.68,65368.0,32.2487,32.2805,32.2487,32.2646,65368.0
2016-10-06 15:10:00,40.68,40.72,40.65,40.68,74840.0,32.2646,32.2963,32.2408,32.2646,74840.0
2016-10-06 15:20:00,40.68,40.7,40.66,40.69,69649.0,32.2646,32.2805,32.2487,32.2725,69649.0
2016-10-06 15:30:00,40.68,40.73,40.66,40.71,216971.0,32.2646,32.3043,32.2487,32.2884,216971.0
2016-10-06 15:40:00,40.71,40.77,40.69,40.73,197211.0,32.2884,32.336,32.2725,32.3043,197211.0
2016-10-06 15:50:00,40.73,40.77,40.72,40.73,558984.0,32.3043,32.336,32.2963,32.3043,558984.0
2016-10-07 09:30:00,40.85,40.97,40.58,40.66,138560.0,32.3994,32.4946,32.1853,32.2487,138560.0
2016-10-07 09:40:00,40.67,40.67,40.41,40.44,154560.0,32.2567,32.2567,32.0505,32.0743,154560.0
2016-10-07 09:50:00,40.45,40.52,40.42,40.49,122532.0,32.0822,32.1377,32.0584,32.1139,122532.0
2016-10-07 10:00:00,40.5,40.61,40.49,40.59,109840.0,32.1218,32.2091,32.1139,32.1932,109840.0
2016-10-07 10:10:00,40.59,40.65,40.55,40.57,140927.0,32.1932,32.2408,32.1615,32.1774,140927.0
2016-10-07 10:20:00,40.57,40.62,40.56,40.59,67968.0,32.1774,32.217,32.1694,32.1932,67968.0
2016-10-07 10:30:00,40.58,40.63,40.54,40.63,90835.0,32.1853,32.2249,32.1536,32.2249,90835.0
2016-10-07 10:40:00,40.62,40.67,40.59,40.61,41823.0,32.217,32.2567,32.1932,32.2091,41823.0
2016-10-07 10:50:00,40.61,40.65,40.59,40.63,94805.0,32.2091,32.2408,32.1932,32.2249,94805.0
2016-10-07 11:00:00,40.63,40.66,40.59,40.66,68996.0,32.2249,32.2487,32.1932,32.2487,68996.0
2016-10-07 11:10:00,40.67,40.69,40.62,40.69,48135.0,32.2567,32.2725,32.217,32.2725,48135.0
2016-10-07 11:20:00,40.68,40.7,40.61,40.62,65018.0,32.2646,32.2805,32.2091,32.217,65018.0
2016-10-07 11:30:00,40.62,40.63,40.46,40.47,58073.0,32.217,32.2249,32.0901,32.098,58073.0
2016-10-07 11:40:00,40.47,40.48,40.34,40.41,71698.0,32.098,32.106,31.9949,32.0505,71698.0
2016-10-07 11:50:00,40.41,40.5,40.39,40.48,61807.0,32.0505,32.1218,32.0346,32.106,61807.0
2016-10-07 12:00:00,40.47,40.59,40.46,40.51,97800.0,32.098,32.1932,32.0901,32.1298,97800.0
2016-10-07 12:10:00,40.51,40.55,40.46,40.49,57740.0,32.1298,32.1615,32.0901,32.1139,57740.0
2016-10-07 12:20:00,40.49,40.5,40.39,40.4,148932.0,32.1139,32.1218,32.0346,32.0425,148932.0
2016-10-07 12:30:00,40.39,40.44,40.37,40.4,81220.0,32.0346,32.0743,32.0187,32.0425,81220.0
2016-10-07 12:40:00,40.4,40.44,40.35,40.44,46277.0,32.0425,32.0743,32.0029,32.0743,46277.0
2016-10-07 12:50:00,40.43,40.46,40.41,40.45,35337.0,32.0663,32.0901,32.0505,32.0822,35337.0
2016-10-07 13:00:00,40.45,40.45,40.37,40.38,64869.0,32.0822,32.0822,32.0187,32.0267,64869.0
2016-10-07 13:10:00,40.39,40.39,40.36,40.37,37165.0,32.0346,32.0346,32.0108,32.0187,37165.0
2016-10-07 13:20:00,40.37,40.52,40.37,40.51,45485.0,32.0187,32.1377,32.0187,32.1298,45485.0
2016-10-07 13:30:00,40.51,40.58,40.49,40.58,50579.0,32.1298,32.1853,32.1139,32.1853,50579.0
2016-10-07 13:40:00,40.58,40.61,40.54,40.57,36939.0,32.1853,32.2091,32.1536,32.1774,36939.0
2016-10-07 13:50:00,40.58,40.58,40.53,40.55,40169.0,32.1853,32.1853,32.1456,32.1615,40169.0
2016-10-07 14:00:00,40.55,40.56,40.49,40.53,73398.0,32.1615,32.1694,32.1139,32.1456,73398.0
2016-10-07 14:10:00,40.54,40.6,40.53,40.57,55892.0,32.1536,32.2012,32.1456,32.1774,55892.0
2016-10-07 14:20:00,40.57,40.61,40.56,40.59,62562.0,32.1774,32.2091,32.1694,32.1932,62562.0
2016-10-07 14:30:00,40.58,40.62,40.58,40.62,63470.0,32.1853,32.217,32.1853,32.217,63470.0
2016-10-07 14:40:00,40.62,40.65,40.59,40.61,86669.0,32.217,32.2408,32.1932,32.2091,86669.0
2016-10-07 14:50:00,40.61,40.65,40.59,40.62,41442.0,32.2091,32.2408,32.1932,32.217,41442.0
2016-10-07 15:00:00,40.62,40.63,40.59,40.61,44339.0,32.217,32.2249,32.1932,32.2091,44339.0
2016-10-07 15:10:00,40.61,40.63,40.58,40.58,58587.0,32.2091,32.2249,32.1853,32.1853,58587.0
2016-10-07 15:20:00,40.58,40.65,40.57,40.64,59094.0,32.1853,32.2408,32.1774,32.2329,59094.0
2016-10-07 15:30:00,40.64,40.66,40.62,40.62,105781.0,32.2329,32.2487,32.217,32.217,105781.0
2016-10-07 15:40:00,40.62,40.64,40.6,40.61,158805.0,32.217,32.2329,32.2012,32.2091,158805.0
2016-10-07 15:50:00,40.61,40.66,40.57,40.58,385776.0,32.2091,32.2487,32.1774,32.1853,385776.0
2016-10-10 09:30:00,40.89,40.95,40.82,40.88,138439.0,32.4312,32.4787,32.3756,32.4232,138439.0
2016-10-10 09:40:00,40.89,40.91,40.79,40.84,114968.0,32.4312,32.447,32.3518,32.3915,114968.0
2016-10-10 09:50:00,40.85,40.92,40.84,40.91,70601.0,32.3994,32.455,32.3915,32.447,70601.0
2016-10-10 10:00:00,40.91,40.93,40.82,40.83,101496.0,32.447,32.4629,32.3756,32.3836,101496.0
2016-10-10 10:10:00,40.84,40.85,40.8,40.84,70280.0,32.3915,32.3994,32.3598,32.3915,70280.0
2016-10-10 10:20:00,40.84,40.85,40.76,40.77,58960.0,32.3915,32.3994,32.3281,32.336,58960.0
2016-10-10 10:30:00,40.78,40.86,40.77,40.85,60608.0,32.3439,32.4074,32.336,32.3994,60608.0
2016-10-10 10:40:00,40.85,40.88,40.84,40.85,53052.0,32.3994,32.4232,32.3915,32.3994,53052.0
2016-10-10 10:50:00,40.86,40.88,40.82,40.86,55941.0,32.4074,32.4232,32.3756,32.4074,55941.0
2016-10-10 11:00:00,40.87,40.87,40.79,40.82,53273.0,32.4153,32.4153,32.3518,32.3756,53273.0
2016-10-10 11:10:00,40.82,40.85,40.8,40.8,65042.0,32.3756,32.3994,32.3598,32.3598,65042.0
2016-10-10 11:20:00,40.8,40.82,40.76,40.79,49124.0,32.3598,32.3756,32.3281,32.3518,49124.0
2016-10-10 11:30:00,40.79,40.81,40.73,40.74,49626.0,32.3518,32.3677,32.3043,32.3122,49626.0
2016-10-10 11:40:00,40.75,40.78,40.72,40.77,43139.0,32.3201,32.3439,32.2963,32.336,43139.0
2016-10-10 11:50:00,40.77,40.8,40.74,40.76,51069.0,32.336,32.3598,32.3122,32.3281,51069.0
2016-10-10 12:00:00,40.77,40.8,40.74,40.78,48004.0,32.336,32.3598,32.3122,32.3439,48004.0
2016-10-10 12:10:00,40.79,40.82,40.77,40.8,29044.0,32.3518,32.3756,32.336,32.3598,29044.0
2016-10-10 12:20:00,40.79,40.82,40.75,40.78,40936.0,32.3518,32.3756,32.3201,32.3439,40936.0
2016-10-10 12:30:00,40.79,40.83,40.78,40.83,38079.0,32.3518,32.3836,32.3439,32.3836,38079.0
2016-10-10 12:40:00,40.82,40.87,40.8,40.87,51134.0,32.3756,32.4153,32.3598,32.4153,51134.0
2016-10-10 12:50:00,40.88,40.89,40.87,40.88,33957.0,32.4232,32.4312,32.4153,32.4232,33957.0
2016-10-10 13:00:00,40.87,40.92,40.87,40.91,38170.0,32.4153,32.455,32.4153,32.447,38170.0
2016-10-10 13:10:00,40.91,40.94,40.9,40.91,35078.0,32.447,32.4708,32.4391,32.447,35078.0
2016-10-10 13:20:00,40.91,40.94,40.9,40.9,27055.0,32.447,32.4708,32.4391,32.4391,27055.0
2016-10-10 13:30:00,40.9,40.92,40.84,40.84,33787.0,32.4391,32.455,32.3915,32.3915,33787.0
2016-10-10 13:40:00,40.84,40.87,40.82,40.83,31639.0,32.3915,32.4153,32.3756,32.3836,31639.0
2016-10-10 13:50:00,40.84,40.84,40.77,40.78,42129.0,32.3915,32.3915,32.336,32.3439,42129.0
2016-10-10 14:00:00,40.78,40.8,40.74,40.74,60377.0,32.3439,32.3598,32.3122,32.3122,60377.0
2016-10-10 14:10:00,40.74,40.75,40.7,40.73,61385.0,32.3122,32.3201,32.2805,32.3043,61385.0
2016-10-10 14:20:00,40.73,40.73,40.68,40.68,36202.0,32.3043,32.3043,32.2646,32.2646,36202.0
2016-10-10 14:30:00,40.69,40.72,40.66,40.72,50951.0,32.2725,32.2963,32.2487,32.2963,50951.0
2016-10-10 14:40:00,40.71,40.72,40.67,40.68,35442.0,32.2884,32.2963,32.2567,32.2646,35442.0
2016-10-10 14:50:00,40.69,40.71,40.68,40.71,37036.0,32.2725,32.2884,32.2646,32.2884,37036.0
2016-10-10 15:00:00,40.71,40.71,40.66,40.67,64264.0,32.2884,32.2884,32.2487,32.2567,64264.0
2016-10-10 15:10:00,40.68,40.7,40.65,40.69,39457.0,32.2646,32.2805,32.2408,32.2725,39457.0
2016-10-10 15:20:00,40.69,40.72,40.68,40.68,36848.0,32.2725,32.2963,32.2646,32.2646,36848.0
2016-10-10 15:30:00,40.68,40.69,40.63,40.65,69637.0,32.2646,32.2725,32.2249,32.2408,69637.0
2016-10-10 15:40:00,40.65,40.68,40.63,40.66,181814.0,32.2408,32.2646,32.2249,32.2487,181814.0
2016-10-10 15:50:00,40.66,40.68,40.64,40.67,274657.0,32.2487,32.2646,32.2329,32.2567,274657.0
2016-10-11 09:30:00,40.6,40.65,40.52,40.52,144327.0,32.2012,32.2408,32.1377,32.1377,144327.0
2016-10-11 09:40:00,40.51,40.55,40.46,40.53,84464.0,32.1298,32.1615,32.0901,32.1456,84464.0
2016-10-11 09:50:00,40.53,40.56,40.49,40.53,85266.0,32.1456,32.1694,32.1139,32.1456,85266.0
2016-10-11 10:00:00,40.52,40.53,40.48,40.51,76107.0,32.1377,32.1456,32.106,32.1298,76107.0
2016-10-11 10:10:00,40.51,40.51,40.35,40.38,132645.0,32.1298,32.1298,32.0029,32.0267,132645.0
2016-10-11 10:20:00,40.38,40.4,40.25,40.28,127603.0,32.0267,32.0425,31.9236,31.9473,127603.0
2016-10-11 10:30:00,40.28,40.39,40.28,40.35,92265.0,31.9473,32.0346,31.9473,32.0029,92265.0
2016-10-11 10:40:00,40.35,40.37,40.23,40.23,52904.0,32.0029,32.0187,31.9077,31.9077,52904.0
2016-10-11 10:50:00,40.23,40.23,40.14,40.15,102006.0,31.9077,31.9077,31.8363,31.8442,102006.0
2016-10-11 11:00:00,40.15,40.19,40.09,40.16,110020.0,31.8442,31.876,31.7967,31.8522,110020.0
2016-10-11 11:10:00,40.16,40.16,40.07,40.11,53941.0,31.8522,31.8522,31.7808,31.8125,53941.0
2016-10-11 11:20:00,40.1,40.11,39.98,39.98,121262.0,31.8046,31.8125,31.7094,31.7094,121262.0
2016-10-11 11:30:00,39.98,40.05,39.96,40.02,93437.0,31.7094,31.7649,31.6935,31.7411,93437.0
2016-10-11 11:40:00,40.01,40.03,39.95,39.96,81554.0,31.7332,31.7491,31.6856,31.6935,81554.0
2016-10-11 11:50:00,39.97,39.99,39.9,39.99,75017.0,31.7015,31.7173,31.646,31.7173,75017.0
2016-10-11 12:00:00,39.99,40.0,39.95,39.97,44596.0,31.7173,31.7253,31.6856,31.7015,44596.0
2016-10-11 12:10:00,39.97,39.99,39.92,39.97,53974.0,31.7015,31.7173,31.6618,31.7015,53974.0
2016-10-11 12:20:00,39.97,39.99,39.94,39.97,33059.0,31.7015,31.7173,31.6777,31.7015,33059.0
2016-10-11 12:30:00,39.97,40.07,39.95,40.07,92114.0,31.7015,31.7808,31.6856,31.7808,92114.0
2016-10-11 12:40:00,40.07,40.15,40.06,40.15,75135.0,31.7808,31.8442,31.7729,31.8442,75135.0
2016-10-11 12:50:00,40.15,40.17,40.1,40.11,56153.0,31.8442,31.8601,31.8046,31.8125,56153.0
2016-10-11 13:00:00,40.1,40.11,40.03,40.05,52913.0,31.8046,31.8125,31.7491,31.7649,52913.0
2016-10-11 13:10:00,40.05,40.05,39.92,39.97,89354.0,31.7649,31.7649,31.6618,31.7015,89354.0
2016-10-11 13:20:00,39.97,40.05,39.96,40.03,41057.0,31.7015,31.7649,31.6935,31.7491,41057.0
2016-10-11 13:30:00,40.03,40.09,40.01,40.02,60149.0,31.7491,31.7967,31.7332,31.7411,60149.0
2016-10-11 13:40:00,40.03,40.04,39.95,39.96,74072.0,31.7491,31.757,31.6856,31.6935,74072.0
2016-10-11 13:50:00,39.96,39.98,39.9,39.92,45930.0,31.6935,31.7094,31.646,31.6618,45930.0
2016-10-11 14:00:00,39.92,39.95,39.88,39.92,47066.0,31.6618,31.6856,31.6301,31.6618,47066.0
2016-10-11 14:10:00,39.92,39.94,39.78,39.81,70067.0,31.6618,31.6777,31.5508,31.5746,70067.0
2016-10-11 14:20:00,39.79,39.86,39.77,39.85,61293.0,31.5587,31.6142,31.5429,31.6063,61293.0
2016-10-11 14:30:00,39.85,39.86,39.8,39.83,70862.0,31.6063,31.6142,31.5666,31.5904,70862.0
2016-10-11 14:40:00,39.83,39.92,39.82,39.91,39231.0,31.5904,31.6618,31.5825,31.6539,39231.0
2016-10-11 14:50:00,39.91,39.91,39.83,39.84,51965.0,31.6539,31.6539,31.5904,31.5984,51965.0
2016-10-11 15:00:00,39.84,39.89,39.83,39.87,70842.0,31.5984,31.638,31.5904,31.6222,70842.0
2016-10-11 15:10:00,39.87,39.92,39.85,39.92,62697.0,31.6222,31.6618,31.6063,31.6618,62697.0
2016-10-11 15:20:00,39.92,39.97,39.91,39.92,92991.0,31.6618,31.7015,31.6539,31.6618,92991.0
2016-10-11 15:30:00,39.93,39.98,39.92,39.98,92701.0,31.6698,31.7094,31.6618,31.7094,92701.0
2016-10-11 15:40:00,39.98,40.05,39.96,40.04,165959.0,31.7094,31.7649,31.6935,31.757,165959.0
2016-10-11 15:50:00,40.03,40.03,39.94,39.96,420137.0,31.7491,31.7491,31.6777,31.6935,420137.0
2016-10-12 09:30:00,40.04,40.07,39.81,39.86,76159.0,31.757,31.7808,31.5746,31.6142,76159.0
2016-10-12 09:40:00,39.86,39.86,39.77,39.78,119309.0,31.6142,31.6142,31.5429,31.5508,119309.0
2016-10-12 09:50:00,39.78,40.08,39.77,40.07,141383.0,31.5508,31.7887,31.5429,31.7808,141383.0
2016-10-12 10:00:00,40.07,40.14,40.04,40.08,95135.0,31.7808,31.8363,31.757,31.7887,95135.0
2016-10-12 10:10:00,40.08,40.15,40.04,40.14,96002.0,31.7887,31.8442,31.757,31.8363,96002.0
2016-10-12 10:20:00,40.14,40.29,40.13,40.27,92300.0,31.8363,31.9553,31.8284,31.9394,92300.0
2016-10-12 10:30:00,40.26,40.27,40.21,40.25,94233.0,31.9315,31.9394,31.8918,31.9236,94233.0
2016-10-12 10:40:00,40.24,40.24,40.17,40.2,68506.0,31.9156,31.9156,31.8601,31.8839,68506.0
2016-10-12 10:50:00,40.21,40.21,40.12,40.13,50433.0,31.8918,31.8918,31.8204,31.8284,50433.0
2016-10-12 11:00:00,40.14,40.15,40.11,40.12,49852.0,31.8363,31.8442,31.8125,31.8204,49852.0
2016-10-12 11:10:00,40.12,40.15,40.07,40.08,52555.0,31.8204,31.8442,31.7808,31.7887,52555.0
2016-10-12 11:20:00,40.07,40.13,40.06,40.11,53418.0,31.7808,31.8284,31.7729,31.8125,53418.0
2016-10-12 11:30:00,40.12,40.17,40.1,40.15,100213.0,31.8204,31.8601,31.8046,31.8442,100213.0
2016-10-12 11:40:00,40.15,40.17,40.12,40.16,48915.0,31.8442,31.8601,31.8204,31.8522,48915.0
2016-10-12 11:50:00,40.16,40.19,40.15,40.16,52229.0,31.8522,31.876,31.8442,31.8522,52229.0
2016-10-12 12:00:00,40.17,40.18,40.11,40.14,46849.0,31.8601,31.868,31.8125,31.8363,46849.0
2016-10-12 12:10:00,40.14,40.19,40.14,40.19,41115.0,31.8363,31.876,31.8363,31.876,41115.0
2016-10-12 12:20:00,40.18,40.25,40.18,40.23,58290.0,31.868,31.9236,31.868,31.9077,58290.0
2016-10-12 12:30:00,40.24,40.31,40.24,40.28,94409.0,31.9156,31.9711,31.9156,31.9473,94409.0
2016-10-12 12:40:00,40.28,40.31,40.27,40.31,33714.0,31.9473,31.9711,31.9394,31.9711,33714.0
2016-10-12 12:50:00,40.3,40.34,40.29,40.3,39504.0,31.9632,31.9949,31.9553,31.9632,39504.0
2016-10-12 13:00:00,40.3,40.3,40.24,40.28,62856.0,31.9632,31.9632,31.9156,31.9473,62856.0
2016-10-12 13:10:00,40.28,40.28,40.24,40.25,39985.0,31.9473,31.9473,31.9156,31.9236,39985.0
2016-10-12 13:20:00,40.25,40.29,40.23,40.29,48935.0,31.9236,31.9553,31.9077,31.9553,48935.0
2016-10-12 13:30:00,40.29,40.29,40.26,40.26,44384.0,31.9553,31.9553,31.9315,31.9315,44384.0
2016-10-12 13:40:00,40.26,40.27,40.22,40.23,48577.0,31.9315,31.9394,31.8998,31.9077,48577.0
2016-10-12 13:50:00,40.22,40.24,40.22,40.24,37865.0,31.8998,31.9156,31.8998,31.9156,37865.0
2016-10-12 14:00:00,40.24,40.27,40.13,40.22,260247.0,31.9156,31.9394,31.8284,31.8998,260247.0
2016-10-12 14:10:00,40.22,40.29,40.2,40.23,141966.0,31.8998,31.9553,31.8839,31.9077,141966.0
2016-10-12 14:20:00,40.23,40.25,40.14,40.15,56235.0,31.9077,31.9236,31.8363,31.8442,56235.0
2016-10-12 14:30:00,40.15,40.17,40.14,40.16,48450.0,31.8442,31.8601,31.8363,31.8522,48450.0
2016-10-12 14:40:00,40.16,40.17,40.11,40.14,67560.0,31.8522,31.8601,31.8125,31.8363,67560.0
2016-10-12 14:50:00,40.13,40.18,40.13,40.15,66537.0,31.8284,31.868,31.8284,31.8442,66537.0
2016-10-12 15:00:00,40.15,40.16,40.07,40.14,244037.0,31.8442,31.8522,31.7808,31.8363,244037.0
2016-10-12 15:10:00,40.14,40.16,40.12,40.14,72129.0,31.8363,31.8522,31.8204,31.8363,72129.0
2016-10-12 15:20:00,40.14,40.16,40.11,40.12,101593.0,31.8363,31.8522,31.8125,31.8204,101593.0
2016-10-12 15:30:00,40.12,40.16,40.08,40.16,140965.0,31.8204,31.8522,31.7887,31.8522,140965.0
2016-10-12 15:40:00,40.16,40.2,40.15,40.2,166462.0,31.8522,31.8839,31.8442,31.8839,166462.0
2016-10-12 15:50:00,40.2,40.2,40.13,40.13,427645.0,31.8839,31.8839,31.8284,31.8284,427645.0
2016-10-13 09:30:00,39.74,39.74,39.35,39.37,194984.0,31.5191,31.5191,31.2097,31.2256,194984.0
2016-10-13 09:40:00,39.37,39.38,39.1,39.11,251707.0,31.2256,31.2335,31.0115,31.0194,251707.0
2016-10-13 09:50:00,39.11,39.11,38.8,38.89,325045.0,31.0194,31.0194,30.7735,30.8449,325045.0
2016-10-13 10:00:00,38.9,38.9,38.7,38.88,221544.0,30.8528,30.8528,30.6942,30.837,221544.0
2016-10-13 10:10:00,38.87,38.98,38.82,38.84,252164.0,30.829,30.9163,30.7894,30.8052,252164.0
2016-10-13 10:20:00,38.84,38.86,38.73,38.74,110987.0,30.8052,30.8211,30.718,30.7259,110987.0
2016-10-13 10:30:00,38.75,38.82,38.68,38.79,138257.0,30.7339,30.7894,30.6783,30.7656,138257.0
2016-10-13 10:40:00,38.79,38.86,38.7,38.73,197962.0,30.7656,30.8211,30.6942,30.718,197962.0
2016-10-13 10:50:00,38.72,38.82,38.69,38.82,75738.0,30.7101,30.7894,30.6863,30.7894,75738.0
2016-10-13 11:00:00,38.83,38.84,38.71,38.73,68642.0,30.7973,30.8052,30.7021,30.718,68642.0
2016-10-13 11:10:00,38.73,38.9,38.71,38.88,76505.0,30.718,30.8528,30.7021,30.837,76505.0
2016-10-13 11:20:00,38.89,38.96,38.86,38.89,126420.0,30.8449,30.9004,30.8211,30.8449,126420.0
2016-10-13 11:30:00,38.89,38.94,38.78,38.79,87276.0,30.8449,30.8846,30.7577,30.7656,87276.0
2016-10-13 11:40:00,38.79,38.86,38.78,38.8,100468.0,30.7656,30.8211,30.7577,30.7735,100468.0
2016-10-13 11:50:00,38.8,38.85,38.79,38.84,59184.0,30.7735,30.8132,30.7656,30.8052,59184.0
2016-10-13 12:00:00,38.84,38.84,38.76,38.79,68033.0,30.8052,30.8052,30.7418,30.7656,68033.0
2016-10-13 12:10:00,38.79,38.88,38.77,38.88,82420.0,30.7656,30.837,30.7497,30.837,82420.0
2016-10-13 12:20:00,38.88,38.89,38.84,38.86,63009.0,30.837,30.8449,30.8052,30.8211,63009.0
2016-10-13 12:30:00,38.85,39.0,38.84,38.98,58031.0,30.8132,30.9321,30.8052,30.9163,58031.0
2016-10-13 12:40:00,38.99,39.04,38.98,39.01,48551.0,30.9242,30.9639,30.9163,30.9401,48551.0
2016-10-13 12:50:00,39.01,39.01,38.94,38.95,54942.0,30.9401,30.9401,30.8846,30.8925,54942.0
2016-10-13 13:00:00,38.94,38.94,38.85,38.87,61673.0,30.8846,30.8846,30.8132,30.829,61673.0
2016-10-13 13:10:00,38.87,38.89,38.82,38.86,66619.0,30.829,30.8449,30.7894,30.8211,66619.0
2016-10-13 13:20:00,38.85,38.88,38.82,38.86,52454.0,30.8132,30.837,30.7894,30.8211,52454.0
2016-10-13 13:30:00,38.86,38.87,38.82,38.84,61849.0,30.8211,30.829,30.7894,30.8052,61849.0
2016-10-13 13:40:00,38.85,38.89,38.84,38.84,47763.0,30.8132,30.8449,30.8052,30.8052,47763.0
2016-10-13 13:50:00,38.85,39.05,38.84,39.03,91040.0,30.8132,30.9718,30.8052,30.9559,91040.0
2016-10-13 14:00:00,39.03,39.1,38.98,38.98,123335.0,30.9559,31.0115,30.9163,30.9163,123335.0
2016-10-13 14:10:00,38.98,39.02,38.95,38.96,60122.0,30.9163,30.948,30.8925,30.9004,60122.0
2016-10-13 14:20:00,38.96,39.01,38.95,38.98,66391.0,30.9004,30.9401,30.8925,30.9163,66391.0
2016-10-13 14:30:00,38.98,39.04,38.98,39.03,87596.0,30.9163,30.9639,30.9163,30.9559,87596.0
2016-10-13 14:40:00,39.02,39.03,38.96,39.01,88738.0,30.948,30.9559,30.9004,30.9401,88738.0
2016-10-13 14:50:00,39.02,39.12,39.01,39.11,111248.0,30.948,31.0273,30.9401,31.0194,111248.0
2016-10-13 15:00:00,39.11,39.13,39.06,39.13,124438.0,31.0194,31.0352,30.9797,31.0352,124438.0
2016-10-13 15:10:00,39.14,39.18,39.13,39.16,110429.0,31.0432,31.0749,31.0352,31.059,110429.0
2016-10-13 15:20:00,39.17,39.21,39.14,39.16,168511.0,31.067,31.0987,31.0432,31.059,168511.0
2016-10-13 15:30:00,39.16,39.17,39.1,39.14,150460.0,31.059,31.067,31.0115,31.0432,150460.0
2016-10-13 15:40:00,39.13,39.17,39.08,39.09,221621.0,31.0352,31.067,30.9956,31.0035,221621.0
2016-10-13 15:50:00,39.08,39.1,39.03,39.09,666167.0,30.9956,31.0115,30.9559,31.0035,666167.0
2016-10-14 09:30:00,39.57,39.82,39.56,39.68,176845.0,31.3842,31.5825,31.3763,31.4715,176845.0
2016-10-14 09:40:00,39.68,39.78,39.66,39.7,164169.0,31.4715,31.5508,31.4556,31.4873,164169.0
2016-10-14 09:50:00,39.7,39.79,39.64,39.69,117371.0,31.4873,31.5587,31.4397,31.4794,117371.0
2016-10-14 10:00:00,39.69,39.72,39.6,39.66,129054.0,31.4794,31.5032,31.408,31.4556,129054.0
2016-10-14 10:10:00,39.66,39.75,39.64,39.68,122377.0,31.4556,31.527,31.4397,31.4715,122377.0
2016-10-14 10:20:00,39.69,39.73,39.59,39.6,102097.0,31.4794,31.5111,31.4001,31.408,102097.0
2016-10-14 10:30:00,39.61,39.69,39.58,39.69,85227.0,31.416,31.4794,31.3922,31.4794,85227.0
2016-10-14 10:40:00,39.69,39.71,39.62,39.62,66487.0,31.4794,31.4953,31.4239,31.4239,66487.0
2016-10-14 10:50:00,39.62,39.64,39.52,39.59,125585.0,31.4239,31.4397,31.3446,31.4001,125585.0
2016-10-14 11:00:00,39.58,39.6,39.48,39.53,87396.0,31.3922,31.408,31.3128,31.3525,87396.0
2016-10-14 11:10:00,39.54,39.54,39.44,39.49,71430.0,31.3604,31.3604,31.2811,31.3208,71430.0
2016-10-14 11:20:00,39.48,39.55,39.46,39.51,90213.0,31.3128,31.3684,31.297,31.3366,90213.0
2016-10-14 11:30:00,39.51,39.54,39.44,39.54,127895.0,31.3366,31.3604,31.2811,31.3604,127895.0
2016-10-14 11:40:00,39.53,39.54,39.49,39.5,74048.0,31.3525,31.3604,31.3208,31.3287,74048.0
2016-10-14 11:50:00,39.49,39.57,39.49,39.53,76931.0,31.3208,31.3842,31.3208,31.3525,76931.0
2016-10-14 12:00:00,39.53,39.55,39.49,39.5,68363.0,31.3525,31.3684,31.3208,31.3287,68363.0
2016-10-14 12:10:00,39.5,39.51,39.37,39.39,94146.0,31.3287,31.3366,31.2256,31.2415,94146.0
2016-10-14 12:20:00,39.39,39.44,39.38,39.44,51591.0,31.2415,31.2811,31.2335,31.2811,51591.0
2016-10-14 12:30:00,39.44,39.5,39.43,39.47,42797.0,31.2811,31.3287,31.2732,31.3049,42797.0
2016-10-14 12:40:00,39.47,39.54,39.47,39.49,67932.0,31.3049,31.3604,31.3049,31.3208,67932.0
2016-10-14 12:50:00,39.49,39.53,39.48,39.52,45749.0,31.3208,31.3525,31.3128,31.3446,45749.0
2016-10-14 13:00:00,39.52,39.57,39.46,39.57,66455.0,31.3446,31.3842,31.297,31.3842,66455.0
2016-10-14 13:10:00,39.56,39.57,39.51,39.55,59843.0,31.3763,31.3842,31.3366,31.3684,59843.0
2016-10-14 13:20:00,39.54,39.6,39.54,39.57,67399.0,31.3604,31.408,31.3604,31.3842,67399.0
2016-10-14 13:30:00,39.56,39.66,39.52,39.61,112815.0,31.3763,31.4556,31.3446,31.416,112815.0
2016-10-14 13:40:00,39.6,39.6,39.54,39.6,56271.0,31.408,31.408,31.3604,31.408,56271.0
2016-10-14 13:50:00,39.59,39.6,39.55,39.57,52021.0,31.4001,31.408,31.3684,31.3842,52021.0
2016-10-14 14:00:00,39.56,39.56,39.48,39.5,91509.0,31.3763,31.3763,31.3128,31.3287,91509.0
2016-10-14 14:10:00,39.49,39.52,39.46,39.49,88201.0,31.3208,31.3446,31.297,31.3208,88201.0
2016-10-14 14:20:00,39.49,39.6,39.49,39.59,57624.0,31.3208,31.408,31.3208,31.4001,57624.0
2016-10-14 14:30:00,39.61,39.61,39.54,39.55,59451.0,31.416,31.416,31.3604,31.3684,59451.0
2016-10-14 14:40:00,39.56,39.56,39.49,39.55,87786.0,31.3763,31.3763,31.3208,31.3684,87786.0
2016-10-14 14:50:00,39.54,39.55,39.49,39.52,68206.0,31.3604,31.3684,31.3208,31.3446,68206.0
2016-10-14 15:00:00,39.52,39.57,39.49,39.56,73180.0,31.3446,31.3842,31.3208,31.3763,73180.0
2016-10-14 15:10:00,39.56,39.58,39.53,39.53,72420.0,31.3763,31.3922,31.3525,31.3525,72420.0
2016-10-14 15:20:00,39.54,39.58,39.52,39.56,111794.0,31.3604,31.3922,31.3446,31.3763,111794.0
2016-10-14 15:30:00,39.56,39.61,39.53,39.59,169427.0,31.3763,31.416,31.3525,31.4001,169427.0
2016-10-14 15:40:00,39.6,39.62,39.56,39.61,323341.0,31.408,31.4239,31.3763,31.416,323341.0
2016-10-14 15:50:00,39.61,39.61,39.47,39.47,408919.0,31.416,31.416,31.3049,31.3049,408919.0
2016-10-17 09:30:00,39.57,39.61,39.47,39.51,124875.0,31.3842,31.416,31.3049,31.3366,124875.0
2016-10-17 09:40:00,39.5,39.59,39.46,39.52,128698.0,31.3287,31.4001,31.297,31.3446,128698.0
2016-10-17 09:50:00,39.52,39.56,39.38,39.39,116475.0,31.3446,31.3763,31.2335,31.2415,116475.0
2016-10-17 10:00:00,39.4,39.47,39.37,39.45,99943.0,31.2494,31.3049,31.2256,31.289,99943.0
2016-10-17 10:10:00,39.46,39.56,39.46,39.53,67590.0,31.297,31.3763,31.297,31.3525,67590.0
2016-10-17 10:20:00,39.52,39.62,39.49,39.61,125074.0,31.3446,31.4239,31.3208,31.416,125074.0
2016-10-17 10:30:00,39.62,39.65,39.55,39.58,55960.0,31.4239,31.4477,31.3684,31.3922,55960.0
2016-10-17 10:40:00,39.58,39.59,39.48,39.5,63678.0,31.3922,31.4001,31.3128,31.3287,63678.0
2016-10-17 10:50:00,39.5,39.52,39.43,39.51,61818.0,31.3287,31.3446,31.2732,31.3366,61818.0
2016-10-17 11:00:00,39.51,39.53,39.47,39.49,34556.0,31.3366,31.3525,31.3049,31.3208,34556.0
2016-10-17 11:10:00,39.49,39.51,39.45,39.48,56283.0,31.3208,31.3366,31.289,31.3128,56283.0
2016-10-17 11:20:00,39.48,39.49,39.4,39.4,46217.0,31.3128,31.3208,31.2494,31.2494,46217.0
2016-10-17 11:30:00,39.41,39.45,39.39,39.44,59889.0,31.2573,31.289,31.2415,31.2811,59889.0
2016-10-17 11:40:00,39.43,39.47,39.41,39.44,53346.0,31.2732,31.3049,31.2573,31.2811,53346.0
2016-10-17 11:50:00,39.43,39.52,39.43,39.51,33688.0,31.2732,31.3446,31.2732,31.3366,33688.0
2016-10-17 12:00:00,39.51,39.54,39.48,39.49,39630.0,31.3366,31.3604,31.3128,31.3208,39630.0
2016-10-17 12:10:00,39.49,39.49,39.44,39.47,35328.0,31.3208,31.3208,31.2811,31.3049,35328.0
2016-10-17 12:20:00,39.48,39.52,39.46,39.48,38836.0,31.3128,31.3446,31.297,31.3128,38836.0
2016-10-17 12:30:00,39.47,39.51,39.45,39.48,28782.0,31.3049,31.3366,31.289,31.3128,28782.0
2016-10-17 12:40:00,39.48,39.48,39.43,39.46,37359.0,31.3128,31.3128,31.2732,31.297,37359.0
2016-10-17 12:50:00,39.46,39.47,39.42,39.43,33067.0,31.297,31.3049,31.2653,31.2732,33067.0
2016-10-17 13:00:00,39.42,39.45,39.38,39.39,46331.0,31.2653,31.289,31.2335,31.2415,46331.0
2016-10-17 13:10:00,39.38,39.39,39.33,39.35,35220.0,31.2335,31.2415,31.1939,31.2097,35220.0
2016-10-17 13:20:00,39.35,39.35,39.24,39.24,66361.0,31.2097,31.2097,31.1225,31.1225,66361.0
2016-10-17 13:30:00,39.24,39.27,39.21,39.26,55563.0,31.1225,31.1463,31.0987,31.1384,55563.0
2016-10-17 13:40:00,39.26,39.3,39.25,39.25,35202.0,31.1384,31.1701,31.1304,31.1304,35202.0
2016-10-17 13:50:00,39.25,39.25,39.19,39.19,36381.0,31.1304,31.1304,31.0828,31.0828,36381.0
2016-10-17 14:00:00,39.2,39.32,39.19,39.31,33636.0,31.0908,31.1859,31.0828,31.178,33636.0
2016-10-17 14:10:00,39.31,39.38,39.3,39.36,58711.0,31.178,31.2335,31.1701,31.2177,58711.0
2016-10-17 14:20:00,39.36,39.38,39.33,39.36,43205.0,31.2177,31.2335,31.1939,31.2177,43205.0
2016-10-17 14:30:00,39.36,39.36,39.33,39.34,36895.0,31.2177,31.2177,31.1939,31.2018,36895.0
2016-10-17 14:40:00,39.33,39.37,39.33,39.35,42548.0,31.1939,31.2256,31.1939,31.2097,42548.0
2016-10-17 14:50:00,39.36,39.43,39.35,39.42,98502.0,31.2177,31.2732,31.2097,31.2653,98502.0
2016-10-17 15:00:00,39.41,39.42,39.34,39.36,66532.0,31.2573,31.2653,31.2018,31.2177,66532.0
2016-10-17 15:10:00,39.36,39.36,39.31,39.31,58041.0,31.2177,31.2177,31.178,31.178,58041.0
2016-10-17 15:20:00,39.31,39.35,39.3,39.3,131317.0,31.178,31.2097,31.1701,31.1701,131317.0
2016-10-17 15:30:00,39.3,39.37,39.27,39.34,137039.0,31.1701,31.2256,31.1463,31.2018,137039.0
2016-10-17 15:40:00,39.34,39.36,39.31,39.33,134956.0,31.2018,31.2177,31.178,31.1939,134956.0
2016-10-17 15:50:00,39.33,39.35,39.29,39.31,275663.0,31.1939,31.2097,31.1621,31.178,275663.0
2016-10-18 09:30:00,39.78,39.93,39.61,39.65,172666.0,31.5508,31.6698,31.416,31.4477,172666.0
2016-10-18 09:40:00,39.66,39.83,39.66,39.82,277291.0,31.4556,31.5904,31.4556,31.5825,277291.0
2016-10-18 09:50:00,39.82,39.93,39.76,39.93,206292.0,31.5825,31.6698,31.5349,31.6698,206292.0
2016-10-18 10:00:00,39.93,40.08,39.92,40.06,150742.0,31.6698,31.7887,31.6618,31.7729,150742.0
2016-10-18 10:10:00,40.07,40.1,40.01,40.01,91665.0,31.7808,31.8046,31.7332,31.7332,91665.0
2016-10-18 10:20:00,40.0,40.0,39.82,39.89,111027.0,31.7253,31.7253,31.5825,31.638,111027.0
2016-10-18 10:30:00,39.9,39.92,39.81,39.89,64767.0,31.646,31.6618,31.5746,31.638,64767.0
2016-10-18 10:40:00,39.89,39.92,39.87,39.91,52415.0,31.638,31.6618,31.6222,31.6539,52415.0
2016-10-18 10:50:00,39.91,39.91,39.82,39.84,32724.0,31.6539,31.6539,31.5825,31.5984,32724.0
2016-10-18 11:00:00,39.84,39.96,39.84,39.96,80765.0,31.5984,31.6935,31.5984,31.6935,80765.0
2016-10-18 11:10:00,39.97,40.0,39.92,39.94,172363.0,31.7015,31.7253,31.6618,31.6777,172363.0
2016-10-18 11:20:00,39.93,40.0,39.91,40.0,184918.0,31.6698,31.7253,31.6539,31.7253,184918.0
2016-10-18 11:30:00,40.0,40.03,39.99,40.02,51804.0,31.7253,31.7491,31.7173,31.7411,51804.0
2016-10-18 11:40:00,40.02,40.05,40.0,40.05,48460.0,31.7411,31.7649,31.7253,31.7649,48460.0
2016-10-18 11:50:00,40.05,40.08,40.01,40.07,116826.0,31.7649,31.7887,31.7332,31.7808,116826.0
2016-10-18 12:00:00,40.07,40.08,40.0,40.01,80381.0,31.7808,31.7887,31.7253,31.7332,80381.0
2016-10-18 12:10:00,40.01,40.03,39.98,40.0,43618.0,31.7332,31.7491,31.7094,31.7253,43618.0
2016-10-18 12:20:00,40.0,40.04,39.97,40.03,55697.0,31.7253,31.757,31.7015,31.7491,55697.0
2016-10-18 12:30:00,40.03,40.04,40.0,40.04,34926.0,31.7491,31.757,31.7253,31.757,34926.0
2016-10-18 12:40:00,40.03,40.04,39.98,40.0,54597.0,31.7491,31.757,31.7094,31.7253,54597.0
2016-10-18 12:50:00,40.0,40.03,39.99,40.01,25341.0,31.7253,31.7491,31.7173,31.7332,25341.0
2016-10-18 13:00:00,40.02,40.04,40.01,40.04,22080.0,31.7411,31.757,31.7332,31.757,22080.0
2016-10-18 13:10:00,40.04,40.06,40.01,40.02,45888.0,31.757,31.7729,31.7332,31.7411,45888.0
2016-10-18 13:20:00,40.02,40.06,40.02,40.02,27287.0,31.7411,31.7729,31.7411,31.7411,27287.0
2016-10-18 13:30:00,40.02,40.04,39.98,40.03,42136.0,31.7411,31.757,31.7094,31.7491,42136.0
2016-10-18 13:40:00,40.04,40.04,40.0,40.02,33212.0,31.757,31.757,31.7253,31.7411,33212.0
2016-10-18 13:50:00,40.02,40.05,40.01,40.03,37140.0,31.7411,31.7649,31.7332,31.7491,37140.0
2016-10-18 14:00:00,40.04,40.07,40.03,40.06,30546.0,31.757,31.7808,31.7491,31.7729,30546.0
2016-10-18 14:10:00,40.05,40.06,39.99,40.01,62622.0,31.7649,31.7729,31.7173,31.7332,62622.0
2016-10-18 14:20:00,40.01,40.05,40.0,40.04,43550.0,31.7332,31.7649,31.7253,31.757,43550.0
2016-10-18 14:30:00,40.05,40.06,40.02,40.03,48135.0,31.7649,31.7729,31.7411,31.7491,48135.0
2016-10-18 14:40:00,40.02,40.04,40.0,40.04,43055.0,31.7411,31.757,31.7253,31.757,43055.0
2016-10-18 14:50:00,40.04,40.05,40.0,40.03,40099.0,31.757,31.7649,31.7253,31.7491,40099.0
2016-10-18 15:00:00,40.03,40.03,39.99,40.0,54973.0,31.7491,31.7491,31.7173,31.7253,54973.0
2016-10-18 15:10:00,40.01,40.01,39.99,40.0,45417.0,31.7332,31.7332,31.7173,31.7253,45417.0
2016-10-18 15:20:00,40.0,40.01,39.95,39.96,65017.0,31.7253,31.7332,31.6856,31.6935,65017.0
2016-10-18 15:30:00,39.95,39.99,39.94,39.99,103432.0,31.6856,31.7173,31.6777,31.7173,103432.0
2016-10-18 15:40:00,39.98,39.99,39.94,39.98,258959.0,31.7094,31.7173,31.6777,31.7094,258959.0
2016-10-18 15:50:00,39.99,40.04,39.98,40.02,461589.0,31.7173,31.757,31.7094,31.7411,461589.0
2016-10-19 09:30:00,40.33,40.33,39.93,40.06,244602.0,31.987,31.987,31.6698,31.7729,244602.0
2016-10-19 09:40:00,40.06,40.13,40.03,40.12,112473.0,31.7729,31.8284,31.7491,31.8204,112473.0
2016-10-19 09:50:00,40.11,40.3,40.1,40.16,130383.0,31.8125,31.9632,31.8046,31.8522,130383.0
2016-10-19 10:00:00,40.16,40.16,39.96,40.03,128783.0,31.8522,31.8522,31.6935,31.7491,128783.0
2016-10-19 10:10:00,40.04,40.14,40.03,40.1,87594.0,31.757,31.8363,31.7491,31.8046,87594.0
2016-10-19 10:20:00,40.1,40.19,40.1,40.19,61744.0,31.8046,31.876,31.8046,31.876,61744.0
2016-10-19 10:30:00,40.19,40.32,40.19,40.26,149240.0,31.876,31.9791,31.876,31.9315,149240.0
2016-10-19 10:40:00,40.27,40.41,40.27,40.4,96470.0,31.9394,32.0505,31.9394,32.0425,96470.0
2016-10-19 10:50:00,40.4,40.42,40.37,40.41,123351.0,32.0425,32.0584,32.0187,32.0505,123351.0
2016-10-19 11:00:00,40.4,40.41,40.32,40.34,93508.0,32.0425,32.0505,31.9791,31.9949,93508.0
2016-10-19 11:10:00,40.33,40.35,40.24,40.27,79664.0,31.987,32.0029,31.9156,31.9394,79664.0
2016-10-19 11:20:00,40.26,40.28,40.18,40.23,65211.0,31.9315,31.9473,31.868,31.9077,65211.0
2016-10-19 11:30:00,40.23,40.26,40.21,40.24,69616.0,31.9077,31.9315,31.8918,31.9156,69616.0
2016-10-19 11:40:00,40.24,40.35,40.24,40.31,62998.0,31.9156,32.0029,31.9156,31.9711,62998.0
2016-10-19 11:50:00,40.32,40.34,40.27,40.27,47075.0,31.9791,31.9949,31.9394,31.9394,47075.0
2016-10-19 12:00:00,40.28,40.34,40.28,40.33,69563.0,31.9473,31.9949,31.9473,31.987,69563.0
2016-10-19 12:10:00,40.33,40.36,40.31,40.34,56376.0,31.987,32.0108,31.9711,31.9949,56376.0
2016-10-19 12:20:00,40.34,40.37,40.29,40.29,55339.0,31.9949,32.0187,31.9553,31.9553,55339.0
2016-10-19 12:30:00,40.29,40.37,40.29,40.36,64970.0,31.9553,32.0187,31.9553,32.0108,64970.0
2016-10-19 12:40:00,40.37,40.38,40.34,40.36,45521.0,32.0187,32.0267,31.9949,32.0108,45521.0
2016-10-19 12:50:00,40.36,40.37,40.29,40.3,48998.0,32.0108,32.0187,31.9553,31.9632,48998.0
2016-10-19 13:00:00,40.3,40.34,40.29,40.3,46371.0,31.9632,31.9949,31.9553,31.9632,46371.0
2016-10-19 13:10:00,40.3,40.35,40.28,40.34,61670.0,31.9632,32.0029,31.9473,31.9949,61670.0
2016-10-19 13:20:00,40.35,40.41,40.34,40.41,121291.0,32.0029,32.0505,31.9949,32.0505,121291.0
2016-10-19 13:30:00,40.41,40.46,40.4,40.46,33898.0,32.0505,32.0901,32.0425,32.0901,33898.0
2016-10-19 13:40:00,40.45,40.48,40.42,40.43,96180.0,32.0822,32.106,32.0584,32.0663,96180.0
2016-10-19 13:50:00,40.43,40.43,40.39,40.42,45228.0,32.0663,32.0663,32.0346,32.0584,45228.0
2016-10-19 14:00:00,40.42,40.46,40.42,40.44,76170.0,32.0584,32.0901,32.0584,32.0743,76170.0
2016-10-19 14:10:00,40.44,40.45,40.4,40.42,71444.0,32.0743,32.0822,32.0425,32.0584,71444.0
2016-10-19 14:20:00,40.41,40.43,40.38,40.38,65555.0,32.0505,32.0663,32.0267,32.0267,65555.0
2016-10-19 14:30:00,40.38,40.39,40.34,40.35,59842.0,32.0267,32.0346,31.9949,32.0029,59842.0
2016-10-19 14:40:00,40.35,40.36,40.33,40.36,49937.0,32.0029,32.0108,31.987,32.0108,49937.0
2016-10-19 14:50:00,40.35,40.37,40.33,40.36,70773.0,32.0029,32.0187,31.987,32.0108,70773.0
2016-10-19 15:00:00,40.36,40.38,40.35,40.37,69901.0,32.0108,32.0267,32.0029,32.0187,69901.0
2016-10-19 15:10:00,40.37,40.38,40.34,40.36,102639.0,32.0187,32.0267,31.9949,32.0108,102639.0
2016-10-19 15:20:00,40.36,40.37,40.31,40.33,113021.0,32.0108,32.0187,31.9711,31.987,113021.0
2016-10-19 15:30:00,40.32,40.33,40.29,40.33,180797.0,31.9791,31.987,31.9553,31.987,180797.0
2016-10-19 15:40:00,40.33,40.41,40.33,40.41,228656.0,31.987,32.0505,31.987,32.0505,228656.0
2016-10-19 15:50:00,40.41,40.47,40.38,40.43,762882.0,32.0505,32.098,32.0267,32.0663,762882.0
2016-10-20 09:30:00,41.52,42.26,41.47,41.75,828449.0,32.9308,33.5177,32.8912,33.1133,828449.0
2016-10-20 09:40:00,41.75,42.22,41.75,42.19,789895.0,33.1133,33.486,33.1133,33.4622,789895.0
2016-10-20 09:50:00,42.19,42.22,42.0,42.16,510364.0,33.4622,33.486,33.3115,33.4384,510364.0
2016-10-20 10:00:00,42.16,42.32,42.1,42.18,536922.0,33.4384,33.5653,33.3908,33.4543,536922.0
2016-10-20 10:10:00,42.18,42.21,41.92,41.97,351787.0,33.4543,33.4781,33.2481,33.2877,351787.0
2016-10-20 10:20:00,41.96,42.05,41.77,41.96,333455.0,33.2798,33.3512,33.1291,33.2798,333455.0
2016-10-20 10:30:00,41.96,41.96,41.76,41.84,213821.0,33.2798,33.2798,33.1212,33.1846,213821.0
2016-10-20 10:40:00,41.83,41.86,41.77,41.84,231262.0,33.1767,33.2005,33.1291,33.1846,231262.0
2016-10-20 10:50:00,41.85,41.85,41.62,41.71,156664.0,33.1926,33.1926,33.0101,33.0815,156664.0
2016-10-20 11:00:00,41.71,41.73,41.61,41.61,133065.0,33.0815,33.0974,33.0022,33.0022,133065.0
2016-10-20 11:10:00,41.61,41.72,41.58,41.66,137299.0,33.0022,33.0895,32.9784,33.0419,137299.0
2016-10-20 11:20:00,41.67,41.77,41.66,41.75,128952.0,33.0498,33.1291,33.0419,33.1133,128952.0
2016-10-20 11:30:00,41.75,41.79,41.72,41.75,119897.0,33.1133,33.145,33.0895,33.1133,119897.0
2016-10-20 11:40:00,41.75,41.77,41.71,41.76,113812.0,33.1133,33.1291,33.0815,33.1212,113812.0
2016-10-20 11:50:00,41.76,41.93,41.74,41.93,142307.0,33.1212,33.256,33.1053,33.256,142307.0
2016-10-20 12:00:00,41.93,42.0,41.91,41.94,116732.0,33.256,33.3115,33.2402,33.2639,116732.0
2016-10-20 12:10:00,41.93,41.99,41.93,41.99,116458.0,33.256,33.3036,33.256,33.3036,116458.0
2016-10-20 12:20:00,41.98,42.04,41.96,42.03,140977.0,33.2957,33.3433,33.2798,33.3353,140977.0
2016-10-20 12:30:00,42.03,42.1,42.0,42.06,160846.0,33.3353,33.3908,33.3115,33.3591,160846.0
2016-10-20 12:40:00,42.06,42.16,42.05,42.13,136957.0,33.3591,33.4384,33.3512,33.4146,136957.0
2016-10-20 12:50:00,42.13,42.15,42.07,42.11,103507.0,33.4146,33.4305,33.3671,33.3988,103507.0
2016-10-20 13:00:00,42.12,42.18,42.1,42.16,99060.0,33.4067,33.4543,33.3908,33.4384,99060.0
2016-10-20 13:10:00,42.16,42.19,42.14,42.16,266086.0,33.4384,33.4622,33.4226,33.4384,266086.0
2016-10-20 13:20:00,42.16,42.22,42.15,42.15,153913.0,33.4384,33.486,33.4305,33.4305,153913.0
2016-10-20 13:30:00,42.16,42.2,42.12,42.13,114902.0,33.4384,33.4702,33.4067,33.4146,114902.0
2016-10-20 13:40:00,42.13,42.21,42.12,42.14,125499.0,33.4146,33.4781,33.4067,33.4226,125499.0
2016-10-20 13:50:00,42.14,42.22,42.13,42.17,351030.0,33.4226,33.486,33.4146,33.4464,351030.0
2016-10-20 14:00:00,42.18,42.2,42.04,42.11,463529.0,33.4543,33.4702,33.3433,33.3988,463529.0
2016-10-20 14:10:00,42.11,42.16,42.09,42.12,736946.0,33.3988,33.4384,33.3829,33.4067,736946.0
2016-10-20 14:20:00,42.12,42.14,42.02,42.05,205618.0,33.4067,33.4226,33.3274,33.3512,205618.0
2016-10-20 14:30:00,42.05,42.07,41.93,41.94,147171.0,33.3512,33.3671,33.256,33.2639,147171.0
2016-10-20 14:40:00,41.94,42.01,41.92,41.99,202006.0,33.2639,33.3195,33.2481,33.3036,202006.0
2016-10-20 14:50:00,42.0,42.03,41.95,42.02,261584.0,33.3115,33.3353,33.2719,33.3274,261584.0
2016-10-20 15:00:00,42.02,42.06,42.0,42.02,508515.0,33.3274,33.3591,33.3115,33.3274,508515.0
2016-10-20 15:10:00,42.03,42.05,42.0,42.02,795543.0,33.3353,33.3512,33.3115,33.3274,795543.0
2016-10-20 15:20:00,42.02,42.06,41.99,42.01,487634.0,33.3274,33.3591,33.3036,33.3195,487634.0
2016-10-20 15:30:00,42.01,42.06,41.97,42.06,463276.0,33.3195,33.3591,33.2877,33.3591,463276.0
2016-10-20 15:40:00,42.06,42.12,42.0,42.06,446051.0,33.3591,33.4067,33.3115,33.3591,446051.0
2016-10-20 15:50:00,42.06,42.34,42.06,42.26,1295907.0,33.3591,33.5812,33.3591,33.5177,1295907.0
2016-10-21 09:30:00,42.02,42.44,41.93,42.43,666681.0,33.3274,33.6605,33.256,33.6526,666681.0
2016-10-21 09:40:00,42.42,42.47,42.31,42.4,387592.0,33.6447,33.6843,33.5574,33.6288,387592.0
2016-10-21 09:50:00,42.41,42.63,42.4,42.52,402652.0,33.6367,33.8112,33.6288,33.724,402652.0
2016-10-21 10:00:00,42.52,42.7,42.49,42.7,443209.0,33.724,33.8667,33.7002,33.8667,443209.0
2016-10-21 10:10:00,42.69,42.77,42.68,42.73,490839.0,33.8588,33.9222,33.8509,33.8905,490839.0
2016-10-21 10:20:00,42.73,42.79,42.69,42.79,331719.0,33.8905,33.9381,33.8588,33.9381,331719.0
2016-10-21 10:30:00,42.79,42.84,42.72,42.73,189846.0,33.9381,33.9778,33.8826,33.8905,189846.0
2016-10-21 10:40:00,42.72,42.78,42.69,42.78,188563.0,33.8826,33.9302,33.8588,33.9302,188563.0
2016-10-21 10:50:00,42.77,42.83,42.75,42.8,193189.0,33.9222,33.9698,33.9064,33.946,193189.0
2016-10-21 11:00:00,42.8,42.87,42.78,42.84,202710.0,33.946,34.0016,33.9302,33.9778,202710.0
2016-10-21 11:10:00,42.84,42.86,42.77,42.77,443013.0,33.9778,33.9936,33.9222,33.9222,443013.0
2016-10-21 11:20:00,42.78,42.93,42.78,42.9,457541.0,33.9302,34.0491,33.9302,34.0254,457541.0
2016-10-21 11:30:00,42.89,42.98,42.88,42.98,187574.0,34.0174,34.0888,34.0095,34.0888,187574.0
2016-10-21 11:40:00,42.98,43.15,42.96,43.15,293790.0,34.0888,34.2236,34.0729,34.2236,293790.0
2016-10-21 11:50:00,43.15,43.16,43.06,43.08,199314.0,34.2236,34.2316,34.1523,34.1681,199314.0
2016-10-21 12:00:00,43.08,43.09,43.02,43.08,169262.0,34.1681,34.176,34.1205,34.1681,169262.0
2016-10-21 12:10:00,43.08,43.1,43.05,43.08,120554.0,34.1681,34.184,34.1443,34.1681,120554.0
2016-10-21 12:20:00,43.08,43.09,42.88,42.88,211548.0,34.1681,34.176,34.0095,34.0095,211548.0
2016-10-21 12:30:00,42.89,42.96,42.86,42.93,177239.0,34.0174,34.0729,33.9936,34.0491,177239.0
2016-10-21 12:40:00,42.94,43.01,42.93,42.94,104794.0,34.0571,34.1126,34.0491,34.0571,104794.0
2016-10-21 12:50:00,42.95,42.99,42.91,42.92,110125.0,34.065,34.0967,34.0333,34.0412,110125.0
2016-10-21 13:00:00,42.93,42.95,42.86,42.89,117512.0,34.0491,34.065,33.9936,34.0174,117512.0
2016-10-21 13:10:00,42.89,42.93,42.89,42.91,71609.0,34.0174,34.0491,34.0174,34.0333,71609.0
2016-10-21 13:20:00,42.91,42.96,42.9,42.92,212479.0,34.0333,34.0729,34.0254,34.0412,212479.0
2016-10-21 13:30:00,42.92,42.95,42.86,42.9,263468.0,34.0412,34.065,33.9936,34.0254,263468.0
2016-10-21 13:40:00,42.9,42.95,42.89,42.93,153807.0,34.0254,34.065,34.0174,34.0491,153807.0
2016-10-21 13:50:00,42.93,42.95,42.87,42.94,119862.0,34.0491,34.065,34.0016,34.0571,119862.0
2016-10-21 14:00:00,42.94,42.96,42.9,42.96,117065.0,34.0571,34.0729,34.0254,34.0729,117065.0
2016-10-21 14:10:00,42.96,42.99,42.94,42.94,104648.0,34.0729,34.0967,34.0571,34.0571,104648.0
2016-10-21 14:20:00,42.95,43.04,42.88,43.03,246448.0,34.065,34.1364,34.0095,34.1285,246448.0
2016-10-21 14:30:00,43.04,43.11,43.02,43.11,139537.0,34.1364,34.1919,34.1205,34.1919,139537.0
2016-10-21 14:40:00,43.11,43.11,43.04,43.05,147935.0,34.1919,34.1919,34.1364,34.1443,147935.0
2016-10-21 14:50:00,43.05,43.07,43.03,43.06,95177.0,34.1443,34.1602,34.1285,34.1523,95177.0
2016-10-21 15:00:00,43.06,43.08,42.99,42.99,230304.0,34.1523,34.1681,34.0967,34.0967,230304.0
2016-10-21 15:10:00,42.99,43.02,42.95,42.95,200612.0,34.0967,34.1205,34.065,34.065,200612.0
2016-10-21 15:20:00,42.95,43.05,42.95,43.0,327806.0,34.065,34.1443,34.065,34.1047,327806.0
2016-10-21 15:30:00,43.0,43.04,42.99,43.01,300841.0,34.1047,34.1364,34.0967,34.1126,300841.0
2016-10-21 15:40:00,43.01,43.03,42.97,43.0,321978.0,34.1126,34.1285,34.0809,34.1047,321978.0
2016-10-21 15:50:00,43.0,43.1,42.99,43.05,1106006.0,34.1047,34.184,34.0967,34.1443,1106006.0
2016-10-24 09:30:00,43.43,43.43,43.19,43.26,189957.0,34.4457,34.4457,34.2554,34.3109,189957.0
2016-10-24 09:40:00,43.27,43.41,43.25,43.39,396406.0,34.3188,34.4299,34.303,34.414,396406.0
2016-10-24 09:50:00,43.39,43.52,43.36,43.52,401487.0,34.414,34.5171,34.3902,34.5171,401487.0
2016-10-24 10:00:00,43.52,43.57,43.47,43.49,319367.0,34.5171,34.5568,34.4774,34.4933,319367.0
2016-10-24 10:10:00,43.5,43.54,43.45,43.45,348542.0,34.5012,34.533,34.4616,34.4616,348542.0
2016-10-24 10:20:00,43.46,43.52,43.45,43.49,359334.0,34.4695,34.5171,34.4616,34.4933,359334.0
2016-10-24 10:30:00,43.48,43.49,43.44,43.46,234932.0,34.4854,34.4933,34.4536,34.4695,234932.0
2016-10-24 10:40:00,43.47,43.54,43.41,43.53,212293.0,34.4774,34.533,34.4299,34.525,212293.0
2016-10-24 10:50:00,43.52,43.58,43.5,43.55,167110.0,34.5171,34.5647,34.5012,34.5409,167110.0
2016-10-24 11:00:00,43.55,43.59,43.53,43.54,129570.0,34.5409,34.5726,34.525,34.533,129570.0
2016-10-24 11:10:00,43.54,43.57,43.51,43.51,123974.0,34.533,34.5568,34.5092,34.5092,123974.0
2016-10-24 11:20:00,43.51,43.53,43.45,43.49,173942.0,34.5092,34.525,34.4616,34.4933,173942.0
2016-10-24 11:30:00,43.48,43.49,43.34,43.37,176300.0,34.4854,34.4933,34.3743,34.3981,176300.0
2016-10-24 11:40:00,43.37,43.37,43.28,43.35,104926.0,34.3981,34.3981,34.3267,34.3823,104926.0
2016-10-24 11:50:00,43.34,43.36,43.28,43.28,144560.0,34.3743,34.3902,34.3267,34.3267,144560.0
2016-10-24 12:00:00,43.28,43.3,43.24,43.25,86044.0,34.3267,34.3426,34.295,34.303,86044.0
2016-10-24 12:10:00,43.26,43.27,43.19,43.22,96129.0,34.3109,34.3188,34.2554,34.2792,96129.0
2016-10-24 12:20:00,43.22,43.24,43.18,43.23,214385.0,34.2792,34.295,34.2474,34.2871,214385.0
2016-10-24 12:30:00,43.23,43.23,43.13,43.13,156906.0,34.2871,34.2871,34.2078,34.2078,156906.0
2016-10-24 12:40:00,43.13,43.16,43.12,43.16,78715.0,34.2078,34.2316,34.1998,34.2316,78715.0
2016-10-24 12:50:00,43.16,43.22,43.16,43.21,111306.0,34.2316,34.2792,34.2316,34.2712,111306.0
2016-10-24 13:00:00,43.21,43.22,43.19,43.22,71196.0,34.2712,34.2792,34.2554,34.2792,71196.0
2016-10-24 13:10:00,43.22,43.29,43.2,43.29,156601.0,34.2792,34.3347,34.2633,34.3347,156601.0
2016-10-24 13:20:00,43.28,43.31,43.27,43.3,125218.0,34.3267,34.3505,34.3188,34.3426,125218.0
2016-10-24 13:30:00,43.31,43.35,43.3,43.34,74044.0,34.3505,34.3823,34.3426,34.3743,74044.0
2016-10-24 13:40:00,43.34,43.35,43.32,43.32,56464.0,34.3743,34.3823,34.3585,34.3585,56464.0
2016-10-24 13:50:00,43.33,43.41,43.32,43.35,103178.0,34.3664,34.4299,34.3585,34.3823,103178.0
2016-10-24 14:00:00,43.35,43.36,43.31,43.33,107236.0,34.3823,34.3902,34.3505,34.3664,107236.0
2016-10-24 14:10:00,43.34,43.35,43.26,43.31,116626.0,34.3743,34.3823,34.3109,34.3505,116626.0
2016-10-24 14:20:00,43.31,43.32,43.27,43.27,98569.0,34.3505,34.3585,34.3188,34.3188,98569.0
2016-10-24 14:30:00,43.27,43.31,43.24,43.29,109940.0,34.3188,34.3505,34.295,34.3347,109940.0
2016-10-24 14:40:00,43.28,43.29,43.25,43.26,84775.0,34.3267,34.3347,34.303,34.3109,84775.0
2016-10-24 14:50:00,43.25,43.26,43.24,43.25,128168.0,34.303,34.3109,34.295,34.303,128168.0
2016-10-24 15:00:00,43.25,43.27,43.24,43.27,98409.0,34.303,34.3188,34.295,34.3188,98409.0
2016-10-24 15:10:00,43.27,43.3,43.26,43.26,132381.0,34.3188,34.3426,34.3109,34.3109,132381.0
2016-10-24 15:20:00,43.26,43.3,43.25,43.27,178467.0,34.3109,34.3426,34.303,34.3188,178467.0
2016-10-24 15:30:00,43.27,43.3,43.25,43.3,389559.0,34.3188,34.3426,34.303,34.3426,389559.0
2016-10-24 15:40:00,43.3,43.39,43.29,43.37,556222.0,34.3426,34.414,34.3347,34.3981,556222.0
2016-10-24 15:50:00,43.37,43.41,43.37,43.4,835910.0,34.3981,34.4299,34.3981,34.4219,835910.0
2016-10-25 09:30:00,43.28,43.4,43.22,43.39,196046.0,34.3267,34.4219,34.2792,34.414,196046.0
2016-10-25 09:40:00,43.38,43.42,43.19,43.26,226716.0,34.4061,34.4378,34.2554,34.3109,226716.0
2016-10-25 09:50:00,43.26,43.36,43.24,43.31,172009.0,34.3109,34.3902,34.295,34.3505,172009.0
2016-10-25 10:00:00,43.3,43.42,43.27,43.38,209393.0,34.3426,34.4378,34.3188,34.4061,209393.0
2016-10-25 10:10:00,43.39,43.5,43.36,43.49,250890.0,34.414,34.5012,34.3902,34.4933,250890.0
2016-10-25 10:20:00,43.48,43.48,43.41,43.42,186327.0,34.4854,34.4854,34.4299,34.4378,186327.0
2016-10-25 10:30:00,43.42,43.44,43.38,43.39,192990.0,34.4378,34.4536,34.4061,34.414,192990.0
2016-10-25 10:40:00,43.39,43.42,43.28,43.3,306947.0,34.414,34.4378,34.3267,34.3426,306947.0
2016-10-25 10:50:00,43.3,43.34,43.27,43.34,104826.0,34.3426,34.3743,34.3188,34.3743,104826.0
2016-10-25 11:00:00,43.33,43.39,43.31,43.39,87213.0,34.3664,34.414,34.3505,34.414,87213.0
2016-10-25 11:10:00,43.39,43.4,43.29,43.36,203067.0,34.414,34.4219,34.3347,34.3902,203067.0
2016-10-25 11:20:00,43.35,43.37,43.27,43.37,210143.0,34.3823,34.3981,34.3188,34.3981,210143.0
2016-10-25 11:30:00,43.37,43.42,43.33,43.33,79467.0,34.3981,34.4378,34.3664,34.3664,79467.0
2016-10-25 11:40:00,43.33,43.38,43.31,43.33,70167.0,34.3664,34.4061,34.3505,34.3664,70167.0
2016-10-25 11:50:00,43.33,43.34,43.25,43.26,127298.0,34.3664,34.3743,34.303,34.3109,127298.0
2016-10-25 12:00:00,43.25,43.3,43.23,43.28,271797.0,34.303,34.3426,34.2871,34.3267,271797.0
2016-10-25 12:10:00,43.27,43.3,43.25,43.27,130086.0,34.3188,34.3426,34.303,34.3188,130086.0
2016-10-25 12:20:00,43.27,43.3,43.17,43.17,117567.0,34.3188,34.3426,34.2395,34.2395,117567.0
2016-10-25 12:30:00,43.18,43.22,43.17,43.2,377181.0,34.2474,34.2792,34.2395,34.2633,377181.0
2016-10-25 12:40:00,43.2,43.25,43.18,43.25,149289.0,34.2633,34.303,34.2474,34.303,149289.0
2016-10-25 12:50:00,43.25,43.29,43.24,43.28,96643.0,34.303,34.3347,34.295,34.3267,96643.0
2016-10-25 13:00:00,43.27,43.34,43.26,43.32,83891.0,34.3188,34.3743,34.3109,34.3585,83891.0
2016-10-25 13:10:00,43.32,43.35,43.31,43.34,65917.0,34.3585,34.3823,34.3505,34.3743,65917.0
2016-10-25 13:20:00,43.34,43.4,43.33,43.34,81843.0,34.3743,34.4219,34.3664,34.3743,81843.0
2016-10-25 13:30:00,43.34,43.35,43.27,43.29,191732.0,34.3743,34.3823,34.3188,34.3347,191732.0
2016-10-25 13:40:00,43.29,43.34,43.28,43.32,58529.0,34.3347,34.3743,34.3267,34.3585,58529.0
2016-10-25 13:50:00,43.32,43.37,43.32,43.33,75373.0,34.3585,34.3981,34.3585,34.3664,75373.0
2016-10-25 14:00:00,43.34,43.36,43.33,43.34,105704.0,34.3743,34.3902,34.3664,34.3743,105704.0
2016-10-25 14:10:00,43.34,43.38,43.29,43.3,104797.0,34.3743,34.4061,34.3347,34.3426,104797.0
2016-10-25 14:20:00,43.31,43.35,43.3,43.32,67078.0,34.3505,34.3823,34.3426,34.3585,67078.0
2016-10-25 14:30:00,43.33,43.33,43.28,43.31,82086.0,34.3664,34.3664,34.3267,34.3505,82086.0
2016-10-25 14:40:00,43.31,43.32,43.29,43.3,67819.0,34.3505,34.3585,34.3347,34.3426,67819.0
2016-10-25 14:50:00,43.3,43.32,43.26,43.27,87072.0,34.3426,34.3585,34.3109,34.3188,87072.0
2016-10-25 15:00:00,43.26,43.32,43.26,43.29,106532.0,34.3109,34.3585,34.3109,34.3347,106532.0
2016-10-25 15:10:00,43.29,43.31,43.25,43.29,136440.0,34.3347,34.3505,34.303,34.3347,136440.0
2016-10-25 15:20:00,43.29,43.36,43.29,43.33,195549.0,34.3347,34.3902,34.3347,34.3664,195549.0
2016-10-25 15:30:00,43.34,43.38,43.33,43.35,206507.0,34.3743,34.4061,34.3664,34.3823,206507.0
2016-10-25 15:40:00,43.35,43.37,43.3,43.34,295341.0,34.3823,34.3981,34.3426,34.3743,295341.0
2016-10-25 15:50:00,43.34,43.41,43.31,43.41,1124977.0,34.3743,34.4299,34.3505,34.4299,1124977.0
2016-10-26 09:30:00,43.16,43.34,43.12,43.29,220523.0,34.2316,34.3743,34.1998,34.3347,220523.0
2016-10-26 09:40:00,43.3,43.62,43.27,43.58,347899.0,34.3426,34.5964,34.3188,34.5647,347899.0
2016-10-26 09:50:00,43.58,43.59,43.36,43.37,277600.0,34.5647,34.5726,34.3902,34.3981,277600.0
2016-10-26 10:00:00,43.37,43.45,43.34,43.4,189127.0,34.3981,34.4616,34.3743,34.4219,189127.0
2016-10-26 10:10:00,43.4,43.45,43.31,43.45,158917.0,34.4219,34.4616,34.3505,34.4616,158917.0
2016-10-26 10:20:00,43.45,43.54,43.44,43.5,98854.0,34.4616,34.533,34.4536,34.5012,98854.0
2016-10-26 10:30:00,43.51,43.6,43.47,43.59,168214.0,34.5092,34.5805,34.4774,34.5726,168214.0
2016-10-26 10:40:00,43.58,43.59,43.47,43.51,176576.0,34.5647,34.5726,34.4774,34.5092,176576.0
2016-10-26 10:50:00,43.52,43.61,43.43,43.6,212760.0,34.5171,34.5885,34.4457,34.5805,212760.0
2016-10-26 11:00:00,43.59,43.62,43.56,43.62,216788.0,34.5726,34.5964,34.5488,34.5964,216788.0
2016-10-26 11:10:00,43.62,43.69,43.61,43.62,125568.0,34.5964,34.6519,34.5885,34.5964,125568.0
2016-10-26 11:20:00,43.63,43.67,43.61,43.64,87644.0,34.6043,34.6361,34.5885,34.6123,87644.0
2016-10-26 11:30:00,43.64,43.64,43.56,43.56,152173.0,34.6123,34.6123,34.5488,34.5488,152173.0
2016-10-26 11:40:00,43.57,43.61,43.54,43.6,46585.0,34.5568,34.5885,34.533,34.5805,46585.0
2016-10-26 11:50:00,43.6,43.68,43.6,43.63,67909.0,34.5805,34.644,34.5805,34.6043,67909.0
2016-10-26 12:00:00,43.63,43.67,43.59,43.62,70271.0,34.6043,34.6361,34.5726,34.5964,70271.0
2016-10-26 12:10:00,43.62,43.66,43.61,43.62,52496.0,34.5964,34.6281,34.5885,34.5964,52496.0
2016-10-26 12:20:00,43.62,43.66,43.61,43.66,63188.0,34.5964,34.6281,34.5885,34.6281,63188.0
2016-10-26 12:30:00,43.67,43.69,43.63,43.66,66815.0,34.6361,34.6519,34.6043,34.6281,66815.0
2016-10-26 12:40:00,43.66,43.72,43.66,43.7,61320.0,34.6281,34.6757,34.6281,34.6599,61320.0
2016-10-26 12:50:00,43.7,43.73,43.65,43.66,86359.0,34.6599,34.6837,34.6202,34.6281,86359.0
2016-10-26 13:00:00,43.66,43.69,43.62,43.62,64708.0,34.6281,34.6519,34.5964,34.5964,64708.0
2016-10-26 13:10:00,43.63,43.63,43.57,43.58,56712.0,34.6043,34.6043,34.5568,34.5647,56712.0
2016-10-26 13:20:00,43.58,43.58,43.5,43.5,111695.0,34.5647,34.5647,34.5012,34.5012,111695.0
2016-10-26 13:30:00,43.5,43.53,43.46,43.48,100512.0,34.5012,34.525,34.4695,34.4854,100512.0
2016-10-26 13:40:00,43.48,43.49,43.4,43.45,109641.0,34.4854,34.4933,34.4219,34.4616,109641.0
2016-10-26 13:50:00,43.45,43.46,43.37,43.4,69816.0,34.4616,34.4695,34.3981,34.4219,69816.0
2016-10-26 14:00:00,43.41,43.42,43.32,43.36,95165.0,34.4299,34.4378,34.3585,34.3902,95165.0
2016-10-26 14:10:00,43.37,43.38,43.33,43.36,168846.0,34.3981,34.4061,34.3664,34.3902,168846.0
2016-10-26 14:20:00,43.36,43.37,43.3,43.3,139079.0,34.3902,34.3981,34.3426,34.3426,139079.0
2016-10-26 14:30:00,43.3,43.35,43.29,43.33,165106.0,34.3426,34.3823,34.3347,34.3664,165106.0
2016-10-26 14:40:00,43.33,43.37,43.32,43.35,85800.0,34.3664,34.3981,34.3585,34.3823,85800.0
2016-10-26 14:50:00,43.35,43.44,43.35,43.41,302874.0,34.3823,34.4536,34.3823,34.4299,302874.0
2016-10-26 15:00:00,43.41,43.45,43.4,43.41,109007.0,34.4299,34.4616,34.4219,34.4299,109007.0
2016-10-26 15:10:00,43.42,43.53,43.42,43.52,167774.0,34.4378,34.525,34.4378,34.5171,167774.0
2016-10-26 15:20:00,43.52,43.6,43.52,43.59,217103.0,34.5171,34.5805,34.5171,34.5726,217103.0
2016-10-26 15:30:00,43.59,43.62,43.57,43.59,195033.0,34.5726,34.5964,34.5568,34.5726,195033.0
2016-10-26 15:40:00,43.59,43.7,43.58,43.67,514259.0,34.5726,34.6599,34.5647,34.6361,514259.0
2016-10-26 15:50:00,43.67,43.67,43.58,43.62,461964.0,34.6361,34.6361,34.5647,34.5964,461964.0
2016-10-27 09:30:00,43.73,43.88,43.58,43.61,211215.0,34.6837,34.8026,34.5647,34.5885,211215.0
2016-10-27 09:40:00,43.61,43.63,43.5,43.61,196922.0,34.5885,34.6043,34.5012,34.5885,196922.0
2016-10-27 09:50:00,43.6,43.67,43.55,43.66,136169.0,34.5805,34.6361,34.5409,34.6281,136169.0
2016-10-27 10:00:00,43.66,43.68,43.48,43.5,169163.0,34.6281,34.644,34.4854,34.5012,169163.0
2016-10-27 10:10:00,43.5,43.5,43.36,43.38,158909.0,34.5012,34.5012,34.3902,34.4061,158909.0
2016-10-27 10:20:00,43.38,43.41,43.3,43.39,144018.0,34.4061,34.4299,34.3426,34.414,144018.0
2016-10-27 10:30:00,43.39,43.43,43.31,43.33,151838.0,34.414,34.4457,34.3505,34.3664,151838.0
2016-10-27 10:40:00,43.33,43.42,43.33,43.42,151648.0,34.3664,34.4378,34.3664,34.4378,151648.0
2016-10-27 10:50:00,43.43,43.52,43.42,43.51,80721.0,34.4457,34.5171,34.4378,34.5092,80721.0
2016-10-27 11:00:00,43.52,43.55,43.46,43.53,147377.0,34.5171,34.5409,34.4695,34.525,147377.0
2016-10-27 11:10:00,43.52,43.54,43.49,43.53,97812.0,34.5171,34.533,34.4933,34.525,97812.0
2016-10-27 11:20:00,43.54,43.59,43.53,43.55,105536.0,34.533,34.5726,34.525,34.5409,105536.0
2016-10-27 11:30:00,43.56,43.67,43.56,43.59,248685.0,34.5488,34.6361,34.5488,34.5726,248685.0
2016-10-27 11:40:00,43.59,43.73,43.58,43.73,139407.0,34.5726,34.6837,34.5647,34.6837,139407.0
2016-10-27 11:50:00,43.73,43.83,43.67,43.82,215585.0,34.6837,34.763,34.6361,34.755,215585.0
2016-10-27 12:00:00,43.82,43.85,43.81,43.83,171316.0,34.755,34.7788,34.7471,34.763,171316.0
2016-10-27 12:10:00,43.83,43.85,43.75,43.76,160594.0,34.763,34.7788,34.6995,34.7074,160594.0
2016-10-27 12:20:00,43.76,43.77,43.72,43.74,91934.0,34.7074,34.7154,34.6757,34.6916,91934.0
2016-10-27 12:30:00,43.74,43.75,43.66,43.66,109475.0,34.6916,34.6995,34.6281,34.6281,109475.0
2016-10-27 12:40:00,43.67,43.69,43.63,43.67,92170.0,34.6361,34.6519,34.6043,34.6361,92170.0
2016-10-27 12:50:00,43.67,43.73,43.65,43.69,89106.0,34.6361,34.6837,34.6202,34.6519,89106.0
2016-10-27 13:00:00,43.69,43.74,43.68,43.71,93543.0,34.6519,34.6916,34.644,34.6678,93543.0
2016-10-27 13:10:00,43.71,43.71,43.64,43.65,100791.0,34.6678,34.6678,34.6123,34.6202,100791.0
2016-10-27 13:20:00,43.65,43.68,43.62,43.68,96736.0,34.6202,34.644,34.5964,34.644,96736.0
2016-10-27 13:30:00,43.68,43.75,43.64,43.75,145483.0,34.644,34.6995,34.6123,34.6995,145483.0
2016-10-27 13:40:00,43.75,43.75,43.7,43.7,92402.0,34.6995,34.6995,34.6599,34.6599,92402.0
2016-10-27 13:50:00,43.7,43.75,43.7,43.73,93780.0,34.6599,34.6995,34.6599,34.6837,93780.0
2016-10-27 14:00:00,43.74,43.75,43.71,43.71,178302.0,34.6916,34.6995,34.6678,34.6678,178302.0
2016-10-27 14:10:00,43.71,43.79,43.7,43.76,77415.0,34.6678,34.7312,34.6599,34.7074,77415.0
2016-10-27 14:20:00,43.76,43.8,43.74,43.79,69872.0,34.7074,34.7392,34.6916,34.7312,69872.0
2016-10-27 14:30:00,43.78,43.8,43.73,43.79,95657.0,34.7233,34.7392,34.6837,34.7312,95657.0
2016-10-27 14:40:00,43.79,43.8,43.75,43.79,257937.0,34.7312,34.7392,34.6995,34.7312,257937.0
2016-10-27 14:50:00,43.79,43.85,43.77,43.84,200876.0,34.7312,34.7788,34.7154,34.7709,200876.0
2016-10-27 15:00:00,43.84,43.87,43.82,43.84,261369.0,34.7709,34.7947,34.755,34.7709,261369.0
2016-10-27 15:10:00,43.83,43.84,43.77,43.78,250716.0,34.763,34.7709,34.7154,34.7233,250716.0
2016-10-27 15:20:00,43.78,43.85,43.77,43.85,154755.0,34.7233,34.7788,34.7154,34.7788,154755.0
2016-10-27 15:30:00,43.85,43.85,43.69,43.7,273016.0,34.7788,34.7788,34.6519,34.6599,273016.0
2016-10-27 15:40:00,43.7,43.74,43.69,43.73,329232.0,34.6599,34.6916,34.6519,34.6837,329232.0
2016-10-27 15:50:00,43.73,43.73,43.65,43.71,721293.0,34.6837,34.6837,34.6202,34.6678,721293.0
2016-10-28 09:30:00,43.53,43.78,43.43,43.77,167063.0,34.6758,34.875,34.5962,34.867,167063.0
2016-10-28 09:40:00,43.77,43.78,43.61,43.62,145020.0,34.867,34.875,34.7396,34.7475,145020.0
2016-10-28 09:50:00,43.61,43.63,43.46,43.49,149744.0,34.7396,34.7555,34.6201,34.644,149744.0
2016-10-28 10:00:00,43.49,43.49,43.34,43.46,198921.0,34.644,34.644,34.5245,34.6201,198921.0
2016-10-28 10:10:00,43.47,43.55,43.45,43.52,109007.0,34.628,34.6918,34.6121,34.6679,109007.0
2016-10-28 10:20:00,43.54,43.69,43.53,43.65,128333.0,34.6838,34.8033,34.6758,34.7714,128333.0
2016-10-28 10:30:00,43.65,43.72,43.6,43.7,157228.0,34.7714,34.8272,34.7316,34.8112,157228.0
2016-10-28 10:40:00,43.7,43.71,43.65,43.69,143012.0,34.8112,34.8192,34.7714,34.8033,143012.0
2016-10-28 10:50:00,43.69,43.71,43.61,43.61,94766.0,34.8033,34.8192,34.7396,34.7396,94766.0
2016-10-28 11:00:00,43.61,43.68,43.6,43.66,99832.0,34.7396,34.7953,34.7316,34.7794,99832.0
2016-10-28 11:10:00,43.65,43.71,43.65,43.66,94760.0,34.7714,34.8192,34.7714,34.7794,94760.0
2016-10-28 11:20:00,43.66,43.69,43.61,43.62,80693.0,34.7794,34.8033,34.7396,34.7475,80693.0
2016-10-28 11:30:00,43.62,43.63,43.59,43.6,56429.0,34.7475,34.7555,34.7236,34.7316,56429.0
2016-10-28 11:40:00,43.61,43.62,43.58,43.61,68105.0,34.7396,34.7475,34.7157,34.7396,68105.0
2016-10-28 11:50:00,43.6,43.61,43.58,43.59,45448.0,34.7316,34.7396,34.7157,34.7236,45448.0
2016-10-28 12:00:00,43.58,43.66,43.58,43.66,73369.0,34.7157,34.7794,34.7157,34.7794,73369.0
2016-10-28 12:10:00,43.66,43.67,43.61,43.61,64558.0,34.7794,34.7873,34.7396,34.7396,64558.0
2016-10-28 12:20:00,43.61,43.64,43.59,43.61,63414.0,34.7396,34.7635,34.7236,34.7396,63414.0
2016-10-28 12:30:00,43.61,43.62,43.6,43.62,45303.0,34.7396,34.7475,34.7316,34.7475,45303.0
2016-10-28 12:40:00,43.61,43.68,43.61,43.66,72910.0,34.7396,34.7953,34.7396,34.7794,72910.0
2016-10-28 12:50:00,43.66,43.71,43.66,43.7,71383.0,34.7794,34.8192,34.7794,34.8112,71383.0
2016-10-28 13:00:00,43.7,43.71,43.37,43.38,136397.0,34.8112,34.8192,34.5484,34.5563,136397.0
2016-10-28 13:10:00,43.38,43.53,43.34,43.49,173036.0,34.5563,34.6758,34.5245,34.644,173036.0
2016-10-28 13:20:00,43.48,43.52,43.43,43.51,173414.0,34.636,34.6679,34.5962,34.6599,173414.0
2016-10-28 13:30:00,43.52,43.53,43.25,43.28,220182.0,34.6679,34.6758,34.4528,34.4767,220182.0
2016-10-28 13:40:00,43.28,43.42,43.27,43.34,161974.0,34.4767,34.5882,34.4687,34.5245,161974.0
2016-10-28 13:50:00,43.34,43.34,43.17,43.18,169708.0,34.5245,34.5245,34.3891,34.397,169708.0
2016-10-28 14:00:00,43.18,43.32,43.17,43.29,152652.0,34.397,34.5085,34.3891,34.4846,152652.0
2016-10-28 14:10:00,43.3,43.48,43.25,43.43,121007.0,34.4926,34.636,34.4528,34.5962,121007.0
2016-10-28 14:20:00,43.43,43.59,43.42,43.54,207952.0,34.5962,34.7236,34.5882,34.6838,207952.0
2016-10-28 14:30:00,43.55,43.6,43.52,43.55,98287.0,34.6918,34.7316,34.6679,34.6918,98287.0
2016-10-28 14:40:00,43.55,43.56,43.42,43.48,64424.0,34.6918,34.6997,34.5882,34.636,64424.0
2016-10-28 14:50:00,43.48,43.63,43.47,43.6,138191.0,34.636,34.7555,34.628,34.7316,138191.0
2016-10-28 15:00:00,43.6,43.6,43.49,43.5,79044.0,34.7316,34.7316,34.644,34.6519,79044.0
2016-10-28 15:10:00,43.5,43.51,43.42,43.47,102126.0,34.6519,34.6599,34.5882,34.628,102126.0
2016-10-28 15:20:00,43.48,43.62,43.47,43.59,100553.0,34.636,34.7475,34.628,34.7236,100553.0
2016-10-28 15:30:00,43.59,43.59,43.51,43.53,106054.0,34.7236,34.7236,34.6599,34.6758,106054.0
2016-10-28 15:40:00,43.52,43.53,43.44,43.51,219498.0,34.6679,34.6758,34.6041,34.6599,219498.0
2016-10-28 15:50:00,43.51,43.56,43.47,43.51,453695.0,34.6599,34.6997,34.628,34.6599,453695.0
2016-10-31 09:30:00,43.51,43.8,43.51,43.69,162263.0,34.6599,34.8909,34.6599,34.8033,162263.0
2016-10-31 09:40:00,43.7,43.71,43.56,43.66,63219.0,34.8112,34.8192,34.6997,34.7794,63219.0
2016-10-31 09:50:00,43.66,43.67,43.54,43.54,107628.0,34.7794,34.7873,34.6838,34.6838,107628.0
2016-10-31 10:00:00,43.54,43.61,43.52,43.54,87442.0,34.6838,34.7396,34.6679,34.6838,87442.0
2016-10-31 10:10:00,43.53,43.61,43.51,43.58,106225.0,34.6758,34.7396,34.6599,34.7157,106225.0
2016-10-31 10:20:00,43.59,43.64,43.57,43.63,103961.0,34.7236,34.7635,34.7077,34.7555,103961.0
2016-10-31 10:30:00,43.63,43.67,43.46,43.49,82413.0,34.7555,34.7873,34.6201,34.644,82413.0
2016-10-31 10:40:00,43.49,43.55,43.48,43.52,72543.0,34.644,34.6918,34.636,34.6679,72543.0
2016-10-31 10:50:00,43.52,43.59,43.47,43.49,88187.0,34.6679,34.7236,34.628,34.644,88187.0
2016-10-31 11:00:00,43.49,43.52,43.46,43.5,113548.0,34.644,34.6679,34.6201,34.6519,113548.0
2016-10-31 11:10:00,43.5,43.51,43.43,43.45,102605.0,34.6519,34.6599,34.5962,34.6121,102605.0
2016-10-31 11:20:00,43.46,43.54,43.45,43.54,110822.0,34.6201,34.6838,34.6121,34.6838,110822.0
2016-10-31 11:30:00,43.55,43.6,43.55,43.57,79231.0,34.6918,34.7316,34.6918,34.7077,79231.0
2016-10-31 11:40:00,43.57,43.59,43.54,43.55,55129.0,34.7077,34.7236,34.6838,34.6918,55129.0
2016-10-31 11:50:00,43.55,43.6,43.49,43.6,92250.0,34.6918,34.7316,34.644,34.7316,92250.0
2016-10-31 12:00:00,43.59,43.64,43.57,43.62,61630.0,34.7236,34.7635,34.7077,34.7475,61630.0
2016-10-31 12:10:00,43.61,43.66,43.59,43.66,72773.0,34.7396,34.7794,34.7236,34.7794,72773.0
2016-10-31 12:20:00,43.66,43.66,43.58,43.62,52109.0,34.7794,34.7794,34.7157,34.7475,52109.0
2016-10-31 12:30:00,43.62,43.64,43.58,43.58,53539.0,34.7475,34.7635,34.7157,34.7157,53539.0
2016-10-31 12:40:00,43.59,43.63,43.56,43.59,66912.0,34.7236,34.7555,34.6997,34.7236,66912.0
2016-10-31 12:50:00,43.58,43.6,43.55,43.55,59771.0,34.7157,34.7316,34.6918,34.6918,59771.0
2016-10-31 13:00:00,43.55,43.56,43.44,43.44,80333.0,34.6918,34.6997,34.6041,34.6041,80333.0
2016-10-31 13:10:00,43.44,43.49,43.42,43.45,66683.0,34.6041,34.644,34.5882,34.6121,66683.0
2016-10-31 13:20:00,43.46,43.52,43.46,43.5,51103.0,34.6201,34.6679,34.6201,34.6519,51103.0
2016-10-31 13:30:00,43.5,43.55,43.5,43.55,38817.0,34.6519,34.6918,34.6519,34.6918,38817.0
2016-10-31 13:40:00,43.55,43.56,43.52,43.54,77621.0,34.6918,34.6997,34.6679,34.6838,77621.0
2016-10-31 13:50:00,43.54,43.55,43.5,43.51,52747.0,34.6838,34.6918,34.6519,34.6599,52747.0
2016-10-31 14:00:00,43.51,43.54,43.49,43.49,63010.0,34.6599,34.6838,34.644,34.644,63010.0
2016-10-31 14:10:00,43.5,43.5,43.41,43.45,82956.0,34.6519,34.6519,34.5802,34.6121,82956.0
2016-10-31 14:20:00,43.45,43.46,43.4,43.4,57394.0,34.6121,34.6201,34.5723,34.5723,57394.0
2016-10-31 14:30:00,43.4,43.45,43.4,43.45,53309.0,34.5723,34.6121,34.5723,34.6121,53309.0
2016-10-31 14:40:00,43.46,43.47,43.38,43.38,64207.0,34.6201,34.628,34.5563,34.5563,64207.0
2016-10-31 14:50:00,43.38,43.41,43.37,43.38,84080.0,34.5563,34.5802,34.5484,34.5563,84080.0
2016-10-31 15:00:00,43.39,43.4,43.36,43.37,148571.0,34.5643,34.5723,34.5404,34.5484,148571.0
2016-10-31 15:10:00,43.37,43.41,43.36,43.39,134718.0,34.5484,34.5802,34.5404,34.5643,134718.0
2016-10-31 15:20:00,43.39,43.41,43.35,43.38,200380.0,34.5643,34.5802,34.5324,34.5563,200380.0
2016-10-31 15:30:00,43.38,43.4,43.33,43.35,226036.0,34.5563,34.5723,34.5165,34.5324,226036.0
2016-10-31 15:40:00,43.35,43.41,43.34,43.38,304912.0,34.5324,34.5802,34.5245,34.5563,304912.0
2016-10-31 15:50:00,43.38,43.38,43.26,43.28,567404.0,34.5563,34.5563,34.4607,34.4767,567404.0
2016-11-01 09:30:00,43.45,43.6,43.41,43.43,159006.0,34.6121,34.7316,34.5802,34.5962,159006.0
2016-11-01 09:40:00,43.43,43.45,43.36,43.4,112172.0,34.5962,34.6121,34.5404,34.5723,112172.0
2016-11-01 09:50:00,43.39,43.39,43.31,43.38,109561.0,34.5643,34.5643,34.5006,34.5563,109561.0
2016-11-01 10:00:00,43.38,43.42,43.28,43.34,128418.0,34.5563,34.5882,34.4767,34.5245,128418.0
2016-11-01 10:10:00,43.34,43.36,43.27,43.34,124058.0,34.5245,34.5404,34.4687,34.5245,124058.0
2016-11-01 10:20:00,43.35,43.37,43.24,43.24,131298.0,34.5324,34.5484,34.4448,34.4448,131298.0
2016-11-01 10:30:00,43.24,43.35,43.17,43.18,91136.0,34.4448,34.5324,34.3891,34.397,91136.0
2016-11-01 10:40:00,43.18,43.22,43.11,43.18,91754.0,34.397,34.4289,34.3413,34.397,91754.0
2016-11-01 10:50:00,43.17,43.35,43.16,43.34,105884.0,34.3891,34.5324,34.3811,34.5245,105884.0
2016-11-01 11:00:00,43.34,43.34,43.25,43.28,68632.0,34.5245,34.5245,34.4528,34.4767,68632.0
2016-11-01 11:10:00,43.29,43.29,43.22,43.26,68994.0,34.4846,34.4846,34.4289,34.4607,68994.0
2016-11-01 11:20:00,43.26,43.34,43.23,43.28,59563.0,34.4607,34.5245,34.4368,34.4767,59563.0
2016-11-01 11:30:00,43.28,43.34,43.2,43.32,57425.0,34.4767,34.5245,34.4129,34.5085,57425.0
2016-11-01 11:40:00,43.31,43.34,43.25,43.31,62073.0,34.5006,34.5245,34.4528,34.5006,62073.0
2016-11-01 11:50:00,43.31,43.34,43.21,43.22,52600.0,34.5006,34.5245,34.4209,34.4289,52600.0
2016-11-01 12:00:00,43.23,43.31,43.23,43.25,64843.0,34.4368,34.5006,34.4368,34.4528,64843.0
2016-11-01 12:10:00,43.25,43.27,43.15,43.16,80793.0,34.4528,34.4687,34.3731,34.3811,80793.0
2016-11-01 12:20:00,43.16,43.21,43.14,43.16,57648.0,34.3811,34.4209,34.3652,34.3811,57648.0
2016-11-01 12:30:00,43.16,43.25,43.16,43.22,43602.0,34.3811,34.4528,34.3811,34.4289,43602.0
2016-11-01 12:40:00,43.22,43.25,43.17,43.17,46361.0,34.4289,34.4528,34.3891,34.3891,46361.0
2016-11-01 12:50:00,43.17,43.27,43.16,43.26,40483.0,34.3891,34.4687,34.3811,34.4607,40483.0
2016-11-01 13:00:00,43.26,43.29,43.25,43.28,40563.0,34.4607,34.4846,34.4528,34.4767,40563.0
2016-11-01 13:10:00,43.27,43.31,43.24,43.27,75000.0,34.4687,34.5006,34.4448,34.4687,75000.0
2016-11-01 13:20:00,43.27,43.34,43.21,43.33,62863.0,34.4687,34.5245,34.4209,34.5165,62863.0
2016-11-01 13:30:00,43.33,43.33,43.16,43.16,91972.0,34.5165,34.5165,34.3811,34.3811,91972.0
2016-11-01 13:40:00,43.16,43.17,43.07,43.11,85268.0,34.3811,34.3891,34.3094,34.3413,85268.0
2016-11-01 13:50:00,43.12,43.16,43.11,43.14,48801.0,34.3492,34.3811,34.3413,34.3652,48801.0
2016-11-01 14:00:00,43.14,43.14,43.07,43.09,85375.0,34.3652,34.3652,34.3094,34.3253,85375.0
2016-11-01 14:10:00,43.09,43.12,42.94,42.94,89932.0,34.3253,34.3492,34.2058,34.2058,89932.0
2016-11-01 14:20:00,42.94,43.1,42.93,43.06,121558.0,34.2058,34.3333,34.1979,34.3014,121558.0
2016-11-01 14:30:00,43.06,43.17,43.02,43.13,84031.0,34.3014,34.3891,34.2696,34.3572,84031.0
2016-11-01 14:40:00,43.13,43.13,43.01,43.02,84176.0,34.3572,34.3572,34.2616,34.2696,84176.0
2016-11-01 14:50:00,43.02,43.11,43.01,43.02,79376.0,34.2696,34.3413,34.2616,34.2696,79376.0
2016-11-01 15:00:00,43.02,43.11,42.97,43.09,87874.0,34.2696,34.3413,34.2297,34.3253,87874.0
2016-11-01 15:10:00,43.09,43.2,43.05,43.19,96581.0,34.3253,34.4129,34.2935,34.405,96581.0
2016-11-01 15:20:00,43.19,43.29,43.17,43.29,154811.0,34.405,34.4846,34.3891,34.4846,154811.0
2016-11-01 15:30:00,43.29,43.32,43.22,43.3,174671.0,34.4846,34.5085,34.4289,34.4926,174671.0
2016-11-01 15:40:00,43.29,43.41,43.26,43.37,189769.0,34.4846,34.5802,34.4607,34.5484,189769.0
2016-11-01 15:50:00,43.37,43.43,43.35,43.4,509460.0,34.5484,34.5962,34.5324,34.5723,509460.0
2016-11-02 09:30:00,43.16,43.25,42.98,43.05,152793.0,34.3811,34.4528,34.2377,34.2935,152793.0
2016-11-02 09:40:00,43.05,43.11,42.98,43.05,120547.0,34.2935,34.3413,34.2377,34.2935,120547.0
2016-11-02 09:50:00,43.05,43.07,43.01,43.04,135958.0,34.2935,34.3094,34.2616,34.2855,135958.0
2016-11-02 10:00:00,43.03,43.07,42.92,42.93,169879.0,34.2775,34.3094,34.1899,34.1979,169879.0
2016-11-02 10:10:00,42.93,42.96,42.86,42.92,144979.0,34.1979,34.2218,34.1421,34.1899,144979.0
2016-11-02 10:20:00,42.92,43.0,42.9,43.0,66119.0,34.1899,34.2536,34.174,34.2536,66119.0
2016-11-02 10:30:00,43.01,43.01,42.87,42.98,109472.0,34.2616,34.2616,34.1501,34.2377,109472.0
2016-11-02 10:40:00,42.97,42.99,42.9,42.95,70110.0,34.2297,34.2457,34.174,34.2138,70110.0
2016-11-02 10:50:00,42.95,42.95,42.78,42.78,61964.0,34.2138,34.2138,34.0784,34.0784,61964.0
2016-11-02 11:00:00,42.78,42.87,42.77,42.82,94093.0,34.0784,34.1501,34.0704,34.1102,94093.0
2016-11-02 11:10:00,42.82,42.99,42.8,42.97,76253.0,34.1102,34.2457,34.0943,34.2297,76253.0
2016-11-02 11:20:00,42.97,42.97,42.89,42.9,62669.0,34.2297,34.2297,34.166,34.174,62669.0
2016-11-02 11:30:00,42.89,42.92,42.85,42.88,68096.0,34.166,34.1899,34.1341,34.158,68096.0
2016-11-02 11:40:00,42.87,42.92,42.84,42.91,46649.0,34.1501,34.1899,34.1262,34.1819,46649.0
2016-11-02 11:50:00,42.9,42.91,42.85,42.89,71959.0,34.174,34.1819,34.1341,34.166,71959.0
2016-11-02 12:00:00,42.89,42.94,42.85,42.9,65755.0,34.166,34.2058,34.1341,34.174,65755.0
2016-11-02 12:10:00,42.9,42.93,42.85,42.89,47052.0,34.174,34.1979,34.1341,34.166,47052.0
2016-11-02 12:20:00,42.89,42.91,42.86,42.91,50323.0,34.166,34.1819,34.1421,34.1819,50323.0
2016-11-02 12:30:00,42.91,42.93,42.88,42.9,32253.0,34.1819,34.1979,34.158,34.174,32253.0
2016-11-02 12:40:00,42.91,42.95,42.91,42.93,49293.0,34.1819,34.2138,34.1819,34.1979,49293.0
2016-11-02 12:50:00,42.93,42.97,42.92,42.95,49736.0,34.1979,34.2297,34.1899,34.2138,49736.0
2016-11-02 13:00:00,42.95,42.96,42.85,42.85,89536.0,34.2138,34.2218,34.1341,34.1341,89536.0
2016-11-02 13:10:00,42.86,42.87,42.73,42.74,81293.0,34.1421,34.1501,34.0385,34.0465,81293.0
2016-11-02 13:20:00,42.74,42.82,42.74,42.82,63971.0,34.0465,34.1102,34.0465,34.1102,63971.0
2016-11-02 13:30:00,42.82,42.86,42.78,42.79,98812.0,34.1102,34.1421,34.0784,34.0863,98812.0
2016-11-02 13:40:00,42.79,42.86,42.78,42.84,85326.0,34.0863,34.1421,34.0784,34.1262,85326.0
2016-11-02 13:50:00,42.84,42.99,42.84,42.92,72526.0,34.1262,34.2457,34.1262,34.1899,72526.0
2016-11-02 14:00:00,42.93,43.0,42.73,42.76,114065.0,34.1979,34.2536,34.0385,34.0624,114065.0
2016-11-02 14:10:00,42.76,43.05,42.75,43.04,164459.0,34.0624,34.2935,34.0545,34.2855,164459.0
2016-11-02 14:20:00,43.05,43.13,43.0,43.03,136591.0,34.2935,34.3572,34.2536,34.2775,136591.0
2016-11-02 14:30:00,43.02,43.04,42.98,43.01,200330.0,34.2696,34.2855,34.2377,34.2616,200330.0
2016-11-02 14:40:00,43.0,43.01,42.92,42.97,118081.0,34.2536,34.2616,34.1899,34.2297,118081.0
2016-11-02 14:50:00,42.97,42.98,42.87,42.89,100604.0,34.2297,34.2377,34.1501,34.166,100604.0
2016-11-02 15:00:00,42.9,42.99,42.86,42.98,135436.0,34.174,34.2457,34.1421,34.2377,135436.0
2016-11-02 15:10:00,42.99,43.01,42.94,42.95,118784.0,34.2457,34.2616,34.2058,34.2138,118784.0
2016-11-02 15:20:00,42.95,43.06,42.94,43.06,145206.0,34.2138,34.3014,34.2058,34.3014,145206.0
2016-11-02 15:30:00,43.06,43.06,42.92,42.93,166670.0,34.3014,34.3014,34.1899,34.1979,166670.0
2016-11-02 15:40:00,42.93,43.01,42.92,42.96,211531.0,34.1979,34.2616,34.1899,34.2218,211531.0
2016-11-02 15:50:00,42.97,42.97,42.86,42.89,520423.0,34.2297,34.2297,34.1421,34.166,520423.0
2016-11-03 09:30:00,43.03,43.25,42.92,43.24,119834.0,34.2775,34.4528,34.1899,34.4448,119834.0
2016-11-03 09:40:00,43.23,43.23,43.08,43.14,93468.0,34.4368,34.4368,34.3174,34.3652,93468.0
2016-11-03 09:50:00,43.14,43.31,43.11,43.26,81338.0,34.3652,34.5006,34.3413,34.4607,81338.0
2016-11-03 10:00:00,43.25,43.25,43.08,43.22,232135.0,34.4528,34.4528,34.3174,34.4289,232135.0
2016-11-03 10:10:00,43.23,43.24,43.1,43.19,133912.0,34.4368,34.4448,34.3333,34.405,133912.0
2016-11-03 10:20:00,43.2,43.25,43.19,43.21,135192.0,34.4129,34.4528,34.405,34.4209,135192.0
2016-11-03 10:30:00,43.21,43.29,43.15,43.28,195368.0,34.4209,34.4846,34.3731,34.4767,195368.0
2016-11-03 10:40:00,43.28,43.38,43.25,43.38,70920.0,34.4767,34.5563,34.4528,34.5563,70920.0
2016-11-03 10:50:00,43.38,43.41,43.29,43.33,88270.0,34.5563,34.5802,34.4846,34.5165,88270.0
2016-11-03 11:00:00,43.33,43.34,43.26,43.3,74293.0,34.5165,34.5245,34.4607,34.4926,74293.0
2016-11-03 11:10:00,43.31,43.34,43.21,43.23,83659.0,34.5006,34.5245,34.4209,34.4368,83659.0
2016-11-03 11:20:00,43.23,43.26,43.2,43.25,115676.0,34.4368,34.4607,34.4129,34.4528,115676.0
2016-11-03 11:30:00,43.25,43.35,43.24,43.3,103943.0,34.4528,34.5324,34.4448,34.4926,103943.0
2016-11-03 11:40:00,43.31,43.31,43.23,43.26,92765.0,34.5006,34.5006,34.4368,34.4607,92765.0
2016-11-03 11:50:00,43.26,43.26,43.21,43.23,69550.0,34.4607,34.4607,34.4209,34.4368,69550.0
2016-11-03 12:00:00,43.23,43.26,43.15,43.2,53147.0,34.4368,34.4607,34.3731,34.4129,53147.0
2016-11-03 12:10:00,43.21,43.23,43.18,43.2,68558.0,34.4209,34.4368,34.397,34.4129,68558.0
2016-11-03 12:20:00,43.2,43.23,43.15,43.2,105497.0,34.4129,34.4368,34.3731,34.4129,105497.0
2016-11-03 12:30:00,43.2,43.2,43.11,43.14,51089.0,34.4129,34.4129,34.3413,34.3652,51089.0
2016-11-03 12:40:00,43.14,43.18,43.07,43.1,43298.0,34.3652,34.397,34.3094,34.3333,43298.0
2016-11-03 12:50:00,43.1,43.18,43.09,43.14,55724.0,34.3333,34.397,34.3253,34.3652,55724.0
2016-11-03 13:00:00,43.13,43.14,43.03,43.04,79902.0,34.3572,34.3652,34.2775,34.2855,79902.0
2016-11-03 13:10:00,43.04,43.06,43.02,43.05,60222.0,34.2855,34.3014,34.2696,34.2935,60222.0
2016-11-03 13:20:00,43.04,43.1,43.01,43.08,88644.0,34.2855,34.3333,34.2616,34.3174,88644.0
2016-11-03 13:30:00,43.08,43.1,43.05,43.09,60184.0,34.3174,34.3333,34.2935,34.3253,60184.0
2016-11-03 13:40:00,43.09,43.1,43.04,43.08,83877.0,34.3253,34.3333,34.2855,34.3174,83877.0
2016-11-03 13:50:00,43.07,43.09,43.02,43.05,70641.0,34.3094,34.3253,34.2696,34.2935,70641.0
2016-11-03 14:00:00,43.05,43.11,43.03,43.09,71063.0,34.2935,34.3413,34.2775,34.3253,71063.0
2016-11-03 14:10:00,43.09,43.13,43.04,43.05,76567.0,34.3253,34.3572,34.2855,34.2935,76567.0
2016-11-03 14:20:00,43.05,43.09,43.04,43.08,83520.0,34.2935,34.3253,34.2855,34.3174,83520.0
2016-11-03 14:30:00,43.09,43.16,43.08,43.15,74907.0,34.3253,34.3811,34.3174,34.3731,74907.0
2016-11-03 14:40:00,43.15,43.18,43.12,43.16,82726.0,34.3731,34.397,34.3492,34.3811,82726.0
2016-11-03 14:50:00,43.16,43.19,43.14,43.19,55169.0,34.3811,34.405,34.3652,34.405,55169.0
2016-11-03 15:00:00,43.19,43.19,43.14,43.14,60040.0,34.405,34.405,34.3652,34.3652,60040.0
2016-11-03 15:10:00,43.14,43.17,43.09,43.1,63154.0,34.3652,34.3891,34.3253,34.3333,63154.0
2016-11-03 15:20:00,43.09,43.13,43.07,43.11,103391.0,34.3253,34.3572,34.3094,34.3413,103391.0
2016-11-03 15:30:00,43.11,43.12,43.03,43.06,134518.0,34.3413,34.3492,34.2775,34.3014,134518.0
2016-11-03 15:40:00,43.05,43.08,43.0,43.08,405482.0,34.2935,34.3174,34.2536,34.3174,405482.0
2016-11-03 15:50:00,43.08,43.1,43.03,43.04,473521.0,34.3174,34.3333,34.2775,34.2855,473521.0
2016-11-04 09:30:00,43.04,43.25,42.8,42.94,179179.0,34.2855,34.4528,34.0943,34.2058,179179.0
2016-11-04 09:40:00,42.94,42.97,42.85,42.9,161088.0,34.2058,34.2297,34.1341,34.174,161088.0
2016-11-04 09:50:00,42.9,42.9,42.75,42.8,135651.0,34.174,34.174,34.0545,34.0943,135651.0
2016-11-04 10:00:00,42.81,42.96,42.81,42.89,167477.0,34.1023,34.2218,34.1023,34.166,167477.0
2016-11-04 10:10:00,42.9,42.94,42.84,42.9,139878.0,34.174,34.2058,34.1262,34.174,139878.0
2016-11-04 10:20:00,42.89,43.03,42.88,43.03,121085.0,34.166,34.2775,34.158,34.2775,121085.0
2016-11-04 10:30:00,43.02,43.1,42.99,43.1,291042.0,34.2696,34.3333,34.2457,34.3333,291042.0
2016-11-04 10:40:00,43.1,43.16,43.09,43.14,127812.0,34.3333,34.3811,34.3253,34.3652,127812.0
2016-11-04 10:50:00,43.14,43.18,43.1,43.14,267651.0,34.3652,34.397,34.3333,34.3652,267651.0
2016-11-04 11:00:00,43.13,43.2,43.08,43.2,315955.0,34.3572,34.4129,34.3174,34.4129,315955.0
2016-11-04 11:10:00,43.2,43.25,43.18,43.25,159112.0,34.4129,34.4528,34.397,34.4528,159112.0
2016-11-04 11:20:00,43.25,43.27,43.15,43.21,95851.0,34.4528,34.4687,34.3731,34.4209,95851.0
2016-11-04 11:30:00,43.2,43.22,43.13,43.18,116405.0,34.4129,34.4289,34.3572,34.397,116405.0
2016-11-04 11:40:00,43.18,43.2,43.15,43.17,59525.0,34.397,34.4129,34.3731,34.3891,59525.0
2016-11-04 11:50:00,43.17,43.2,43.13,43.16,70521.0,34.3891,34.4129,34.3572,34.3811,70521.0
2016-11-04 12:00:00,43.17,43.24,43.16,43.22,103325.0,34.3891,34.4448,34.3811,34.4289,103325.0
2016-11-04 12:10:00,43.22,43.25,43.2,43.23,117015.0,34.4289,34.4528,34.4129,34.4368,117015.0
2016-11-04 12:20:00,43.23,43.26,43.22,43.25,93169.0,34.4368,34.4607,34.4289,34.4528,93169.0
2016-11-04 12:30:00,43.25,43.25,43.2,43.22,73864.0,34.4528,34.4528,34.4129,34.4289,73864.0
2016-11-04 12:40:00,43.22,43.24,43.21,43.22,117270.0,34.4289,34.4448,34.4209,34.4289,117270.0
2016-11-04 12:50:00,43.22,43.23,43.17,43.21,54606.0,34.4289,34.4368,34.3891,34.4209,54606.0
2016-11-04 13:00:00,43.21,43.22,43.17,43.17,58306.0,34.4209,34.4289,34.3891,34.3891,58306.0
2016-11-04 13:10:00,43.17,43.21,43.15,43.19,86106.0,34.3891,34.4209,34.3731,34.405,86106.0
2016-11-04 13:20:00,43.19,43.19,43.09,43.13,126292.0,34.405,34.405,34.3253,34.3572,126292.0
2016-11-04 13:30:00,43.12,43.15,43.11,43.14,38399.0,34.3492,34.3731,34.3413,34.3652,38399.0
2016-11-04 13:40:00,43.13,43.15,43.08,43.09,71748.0,34.3572,34.3731,34.3174,34.3253,71748.0
2016-11-04 13:50:00,43.09,43.1,43.07,43.09,40554.0,34.3253,34.3333,34.3094,34.3253,40554.0
2016-11-04 14:00:00,43.09,43.09,43.01,43.04,79199.0,34.3253,34.3253,34.2616,34.2855,79199.0
2016-11-04 14:10:00,43.03,43.04,43.0,43.03,118406.0,34.2775,34.2855,34.2536,34.2775,118406.0
2016-11-04 14:20:00,43.03,43.12,43.02,43.09,100321.0,34.2775,34.3492,34.2696,34.3253,100321.0
2016-11-04 14:30:00,43.09,43.09,43.0,43.0,104069.0,34.3253,34.3253,34.2536,34.2536,104069.0
2016-11-04 14:40:00,43.01,43.03,42.94,42.96,116953.0,34.2616,34.2775,34.2058,34.2218,116953.0
2016-11-04 14:50:00,42.96,43.01,42.95,42.97,137389.0,34.2218,34.2616,34.2138,34.2297,137389.0
2016-11-04 15:00:00,42.97,42.97,42.91,42.91,171644.0,34.2297,34.2297,34.1819,34.1819,171644.0
2016-11-04 15:10:00,42.91,42.97,42.9,42.96,220323.0,34.1819,34.2297,34.174,34.2218,220323.0
2016-11-04 15:20:00,42.96,43.01,42.95,43.0,176380.0,34.2218,34.2616,34.2138,34.2536,176380.0
2016-11-04 15:30:00,43.0,43.04,42.98,43.02,390797.0,34.2536,34.2855,34.2377,34.2696,390797.0
2016-11-04 15:40:00,43.02,43.04,42.98,43.02,379894.0,34.2696,34.2855,34.2377,34.2696,379894.0
2016-11-04 15:50:00,43.02,43.03,42.97,42.99,520398.0,34.2696,34.2775,34.2297,34.2457,520398.0
2016-11-07 09:30:00,43.71,43.92,43.71,43.86,230953.0,34.8192,34.9865,34.8192,34.9387,230953.0
2016-11-07 09:40:00,43.86,43.87,43.74,43.75,207268.0,34.9387,34.9467,34.8431,34.8511,207268.0
2016-11-07 09:50:00,43.75,43.8,43.73,43.77,115481.0,34.8511,34.8909,34.8351,34.867,115481.0
2016-11-07 10:00:00,43.78,43.85,43.76,43.8,256661.0,34.875,34.9307,34.859,34.8909,256661.0
2016-11-07 10:10:00,43.79,43.81,43.77,43.79,163356.0,34.8829,34.8989,34.867,34.8829,163356.0
2016-11-07 10:20:00,43.79,43.81,43.76,43.8,174462.0,34.8829,34.8989,34.859,34.8909,174462.0
2016-11-07 10:30:00,43.8,43.84,43.78,43.8,146146.0,34.8909,34.9228,34.875,34.8909,146146.0
2016-11-07 10:40:00,43.8,43.81,43.7,43.73,182319.0,34.8909,34.8989,34.8112,34.8351,182319.0
2016-11-07 10:50:00,43.73,43.74,43.65,43.7,127163.0,34.8351,34.8431,34.7714,34.8112,127163.0
2016-11-07 11:00:00,43.7,43.87,43.7,43.87,149507.0,34.8112,34.9467,34.8112,34.9467,149507.0
2016-11-07 11:10:00,43.86,43.9,43.79,43.84,68909.0,34.9387,34.9706,34.8829,34.9228,68909.0
2016-11-07 11:20:00,43.84,43.86,43.8,43.83,130282.0,34.9228,34.9387,34.8909,34.9148,130282.0
2016-11-07 11:30:00,43.83,43.85,43.82,43.84,80582.0,34.9148,34.9307,34.9068,34.9228,80582.0
2016-11-07 11:40:00,43.83,43.86,43.8,43.83,83010.0,34.9148,34.9387,34.8909,34.9148,83010.0
2016-11-07 11:50:00,43.83,43.87,43.8,43.81,187727.0,34.9148,34.9467,34.8909,34.8989,187727.0
2016-11-07 12:00:00,43.81,43.82,43.77,43.78,179484.0,34.8989,34.9068,34.867,34.875,179484.0
2016-11-07 12:10:00,43.79,43.89,43.78,43.88,218087.0,34.8829,34.9626,34.875,34.9546,218087.0
2016-11-07 12:20:00,43.88,43.88,43.77,43.78,237279.0,34.9546,34.9546,34.867,34.875,237279.0
2016-11-07 12:30:00,43.78,43.81,43.76,43.76,79739.0,34.875,34.8989,34.859,34.859,79739.0
2016-11-07 12:40:00,43.76,43.77,43.72,43.75,70278.0,34.859,34.867,34.8272,34.8511,70278.0
2016-11-07 12:50:00,43.75,43.79,43.73,43.77,192984.0,34.8511,34.8829,34.8351,34.867,192984.0
2016-11-07 13:00:00,43.77,43.8,43.74,43.75,218565.0,34.867,34.8909,34.8431,34.8511,218565.0
2016-11-07 13:10:00,43.74,43.75,43.72,43.75,97894.0,34.8431,34.8511,34.8272,34.8511,97894.0
2016-11-07 13:20:00,43.75,43.75,43.72,43.72,102616.0,34.8511,34.8511,34.8272,34.8272,102616.0
2016-11-07 13:30:00,43.72,43.79,43.72,43.78,79555.0,34.8272,34.8829,34.8272,34.875,79555.0
2016-11-07 13:40:00,43.78,43.8,43.73,43.73,53317.0,34.875,34.8909,34.8351,34.8351,53317.0
2016-11-07 13:50:00,43.73,43.78,43.69,43.76,95605.0,34.8351,34.875,34.8033,34.859,95605.0
2016-11-07 14:00:00,43.77,43.81,43.76,43.81,62029.0,34.867,34.8989,34.859,34.8989,62029.0
2016-11-07 14:10:00,43.82,43.84,43.78,43.83,88108.0,34.9068,34.9228,34.875,34.9148,88108.0
2016-11-07 14:20:00,43.83,43.84,43.78,43.79,88497.0,34.9148,34.9228,34.875,34.8829,88497.0
2016-11-07 14:30:00,43.79,43.8,43.77,43.79,113361.0,34.8829,34.8909,34.867,34.8829,113361.0
2016-11-07 14:40:00,43.79,43.79,43.71,43.71,129567.0,34.8829,34.8829,34.8192,34.8192,129567.0
2016-11-07 14:50:00,43.72,43.79,43.72,43.79,69219.0,34.8272,34.8829,34.8272,34.8829,69219.0
2016-11-07 15:00:00,43.79,43.81,43.77,43.8,120088.0,34.8829,34.8989,34.867,34.8909,120088.0
2016-11-07 15:10:00,43.8,43.86,43.78,43.84,184340.0,34.8909,34.9387,34.875,34.9228,184340.0
2016-11-07 15:20:00,43.84,43.87,43.83,43.87,163887.0,34.9228,34.9467,34.9148,34.9467,163887.0
2016-11-07 15:30:00,43.87,43.92,43.84,43.92,278695.0,34.9467,34.9865,34.9228,34.9865,278695.0
2016-11-07 15:40:00,43.92,43.99,43.91,43.98,317083.0,34.9865,35.0423,34.9785,35.0343,317083.0
2016-11-07 15:50:00,43.99,44.04,43.96,44.02,838538.0,35.0423,35.0821,35.0184,35.0662,838538.0
2016-11-08 09:30:00,43.88,44.03,43.71,43.89,174527.0,34.9546,35.0741,34.8192,34.9626,174527.0
2016-11-08 09:40:00,43.9,43.97,43.78,43.82,137783.0,34.9706,35.0263,34.875,34.9068,137783.0
2016-11-08 09:50:00,43.82,43.87,43.74,43.83,95678.0,34.9068,34.9467,34.8431,34.9148,95678.0
2016-11-08 10:00:00,43.82,43.83,43.7,43.72,86886.0,34.9068,34.9148,34.8112,34.8272,86886.0
2016-11-08 10:10:00,43.71,43.83,43.7,43.81,124385.0,34.8192,34.9148,34.8112,34.8989,124385.0
2016-11-08 10:20:00,43.81,43.85,43.8,43.83,89402.0,34.8989,34.9307,34.8909,34.9148,89402.0
2016-11-08 10:30:00,43.82,43.93,43.81,43.93,74566.0,34.9068,34.9945,34.8989,34.9945,74566.0
2016-11-08 10:40:00,43.93,43.96,43.84,43.95,169113.0,34.9945,35.0184,34.9228,35.0104,169113.0
2016-11-08 10:50:00,43.95,43.95,43.86,43.92,87144.0,35.0104,35.0104,34.9387,34.9865,87144.0
2016-11-08 11:00:00,43.91,44.04,43.9,44.04,102733.0,34.9785,35.0821,34.9706,35.0821,102733.0
2016-11-08 11:10:00,44.03,44.12,44.01,44.08,105834.0,35.0741,35.1458,35.0582,35.114,105834.0
2016-11-08 11:20:00,44.09,44.13,44.02,44.1,193122.0,35.1219,35.1538,35.0662,35.1299,193122.0
2016-11-08 11:30:00,44.09,44.19,44.09,44.19,56949.0,35.1219,35.2016,35.1219,35.2016,56949.0
2016-11-08 11:40:00,44.18,44.23,44.16,44.21,89564.0,35.1936,35.2334,35.1777,35.2175,89564.0
2016-11-08 11:50:00,44.22,44.24,44.18,44.22,42411.0,35.2255,35.2414,35.1936,35.2255,42411.0
2016-11-08 12:00:00,44.22,44.23,44.18,44.22,55846.0,35.2255,35.2334,35.1936,35.2255,55846.0
2016-11-08 12:10:00,44.23,44.25,44.19,44.2,72088.0,35.2334,35.2494,35.2016,35.2095,72088.0
2016-11-08 12:20:00,44.2,44.25,44.17,44.18,73723.0,35.2095,35.2494,35.1856,35.1936,73723.0
2016-11-08 12:30:00,44.18,44.21,44.15,44.21,103818.0,35.1936,35.2175,35.1697,35.2175,103818.0
2016-11-08 12:40:00,44.21,44.23,44.17,44.2,133132.0,35.2175,35.2334,35.1856,35.2095,133132.0
2016-11-08 12:50:00,44.2,44.21,44.17,44.19,87384.0,35.2095,35.2175,35.1856,35.2016,87384.0
2016-11-08 13:00:00,44.19,44.22,44.11,44.15,80059.0,35.2016,35.2255,35.1379,35.1697,80059.0
2016-11-08 13:10:00,44.15,44.21,44.11,44.13,49719.0,35.1697,35.2175,35.1379,35.1538,49719.0
2016-11-08 13:20:00,44.12,44.19,44.12,44.16,37524.0,35.1458,35.2016,35.1458,35.1777,37524.0
2016-11-08 13:30:00,44.16,44.24,44.14,44.19,69281.0,35.1777,35.2414,35.1617,35.2016,69281.0
2016-11-08 13:40:00,44.19,44.2,44.14,44.16,58358.0,35.2016,35.2095,35.1617,35.1777,58358.0
2016-11-08 13:50:00,44.16,44.18,44.1,44.11,39419.0,35.1777,35.1936,35.1299,35.1379,39419.0
2016-11-08 14:00:00,44.1,44.12,44.05,44.07,60676.0,35.1299,35.1458,35.0901,35.106,60676.0
2016-11-08 14:10:00,44.06,44.06,43.98,43.99,69444.0,35.098,35.098,35.0343,35.0423,69444.0
2016-11-08 14:20:00,43.99,44.03,43.98,44.0,102641.0,35.0423,35.0741,35.0343,35.0502,102641.0
2016-11-08 14:30:00,43.99,44.0,43.91,43.94,107887.0,35.0423,35.0502,34.9785,35.0024,107887.0
2016-11-08 14:40:00,43.94,43.95,43.83,43.86,102266.0,35.0024,35.0104,34.9148,34.9387,102266.0
2016-11-08 14:50:00,43.85,43.86,43.79,43.79,196119.0,34.9307,34.9387,34.8829,34.8829,196119.0
2016-11-08 15:00:00,43.8,44.0,43.79,43.99,128667.0,34.8909,35.0502,34.8829,35.0423,128667.0
2016-11-08 15:10:00,43.99,44.03,43.96,44.02,123813.0,35.0423,35.0741,35.0184,35.0662,123813.0
2016-11-08 15:20:00,44.02,44.05,43.96,43.97,235470.0,35.0662,35.0901,35.0184,35.0263,235470.0
2016-11-08 15:30:00,43.97,44.08,43.96,44.08,176046.0,35.0263,35.114,35.0184,35.114,176046.0
2016-11-08 15:40:00,44.08,44.08,43.95,43.95,368136.0,35.114,35.114,35.0104,35.0104,368136.0
2016-11-08 15:50:00,43.96,43.96,43.85,43.89,1079273.0,35.0184,35.0184,34.9307,34.9626,1079273.0
2016-11-09 09:30:00,43.97,44.9,43.95,44.55,398479.0,35.0263,35.7672,35.0104,35.4884,398479.0
2016-11-09 09:40:00,44.53,44.82,44.31,44.82,422610.0,35.4724,35.7034,35.2972,35.7034,422610.0
2016-11-09 09:50:00,44.81,45.06,44.74,45.02,663884.0,35.6955,35.8946,35.6397,35.8628,663884.0
2016-11-09 10:00:00,45.03,45.04,44.8,44.88,395249.0,35.8707,35.8787,35.6875,35.7512,395249.0
2016-11-09 10:10:00,44.89,44.97,44.62,44.64,414446.0,35.7592,35.8229,35.5441,35.56,414446.0
2016-11-09 10:20:00,44.64,44.75,44.61,44.73,199276.0,35.56,35.6477,35.5361,35.6317,199276.0
2016-11-09 10:30:00,44.74,44.74,44.53,44.55,205010.0,35.6397,35.6397,35.4724,35.4884,205010.0
2016-11-09 10:40:00,44.55,44.66,44.54,44.58,186359.0,35.4884,35.576,35.4804,35.5123,186359.0
2016-11-09 10:50:00,44.57,44.77,44.56,44.75,117351.0,35.5043,35.6636,35.4963,35.6477,117351.0
2016-11-09 11:00:00,44.76,44.97,44.75,44.94,198093.0,35.6556,35.8229,35.6477,35.799,198093.0
2016-11-09 11:10:00,44.94,45.06,44.93,45.03,285206.0,35.799,35.8946,35.7911,35.8707,285206.0
2016-11-09 11:20:00,45.03,45.08,44.94,45.0,219957.0,35.8707,35.9106,35.799,35.8468,219957.0
2016-11-09 11:30:00,45.0,45.12,44.97,45.12,339426.0,35.8468,35.9424,35.8229,35.9424,339426.0
2016-11-09 11:40:00,45.13,45.25,45.03,45.22,212793.0,35.9504,36.046,35.8707,36.0221,212793.0
2016-11-09 11:50:00,45.22,45.27,45.14,45.21,336813.0,36.0221,36.0619,35.9583,36.0141,336813.0
2016-11-09 12:00:00,45.21,45.21,45.0,45.02,249444.0,36.0141,36.0141,35.8468,35.8628,249444.0
2016-11-09 12:10:00,45.02,45.14,44.98,45.03,351142.0,35.8628,35.9583,35.8309,35.8707,351142.0
2016-11-09 12:20:00,45.04,45.09,44.93,44.98,221260.0,35.8787,35.9185,35.7911,35.8309,221260.0
2016-11-09 12:30:00,44.99,45.05,44.91,44.95,187792.0,35.8389,35.8867,35.7751,35.807,187792.0
2016-11-09 12:40:00,44.96,45.1,44.96,45.08,224457.0,35.815,35.9265,35.815,35.9106,224457.0
2016-11-09 12:50:00,45.08,45.11,45.07,45.1,337904.0,35.9106,35.9344,35.9026,35.9265,337904.0
2016-11-09 13:00:00,45.1,45.23,45.07,45.21,218392.0,35.9265,36.03,35.9026,36.0141,218392.0
2016-11-09 13:10:00,45.22,45.39,45.22,45.39,193039.0,36.0221,36.1575,36.0221,36.1575,193039.0
2016-11-09 13:20:00,45.38,45.42,45.31,45.37,152530.0,36.1495,36.1814,36.0938,36.1416,152530.0
2016-11-09 13:30:00,45.37,45.48,45.32,45.46,130387.0,36.1416,36.2292,36.1017,36.2133,130387.0
2016-11-09 13:40:00,45.46,45.55,45.44,45.54,194113.0,36.2133,36.285,36.1973,36.277,194113.0
2016-11-09 13:50:00,45.55,45.64,45.51,45.64,185762.0,36.285,36.3566,36.2531,36.3566,185762.0
2016-11-09 14:00:00,45.64,45.64,45.54,45.55,244138.0,36.3566,36.3566,36.277,36.285,244138.0
2016-11-09 14:10:00,45.55,45.56,45.46,45.55,179652.0,36.285,36.2929,36.2133,36.285,179652.0
2016-11-09 14:20:00,45.55,45.59,45.52,45.53,180228.0,36.285,36.3168,36.2611,36.269,180228.0
2016-11-09 14:30:00,45.54,45.55,45.42,45.5,274931.0,36.277,36.285,36.1814,36.2451,274931.0
2016-11-09 14:40:00,45.5,45.57,45.46,45.49,275521.0,36.2451,36.3009,36.2133,36.2372,275521.0
2016-11-09 14:50:00,45.49,45.56,45.47,45.5,139158.0,36.2372,36.2929,36.2212,36.2451,139158.0
2016-11-09 15:00:00,45.5,45.57,45.48,45.54,246207.0,36.2451,36.3009,36.2292,36.277,246207.0
2016-11-09 15:10:00,45.55,45.68,45.54,45.68,228558.0,36.285,36.3885,36.277,36.3885,228558.0
2016-11-09 15:20:00,45.68,45.75,45.66,45.7,434139.0,36.3885,36.4443,36.3726,36.4044,434139.0
2016-11-09 15:30:00,45.7,45.71,45.53,45.57,659974.0,36.4044,36.4124,36.269,36.3009,659974.0
2016-11-09 15:40:00,45.56,45.63,45.44,45.47,589877.0,36.2929,36.3487,36.1973,36.2212,589877.0
2016-11-09 15:50:00,45.48,45.57,45.41,45.54,879485.0,36.2292,36.3009,36.1734,36.277,879485.0
2016-11-10 09:30:00,45.99,47.51,45.98,47.49,756096.0,36.6355,37.8463,36.6275,37.8303,756096.0
2016-11-10 09:40:00,47.46,47.61,47.38,47.46,406239.0,37.8064,37.9259,37.7427,37.8064,406239.0
2016-11-10 09:50:00,47.47,47.48,47.11,47.12,476242.0,37.8144,37.8224,37.5276,37.5356,476242.0
2016-11-10 10:00:00,47.12,47.3,46.87,46.88,329032.0,37.5356,37.679,37.3365,37.3444,329032.0
2016-11-10 10:10:00,46.88,46.88,46.67,46.71,208714.0,37.3444,37.3444,37.1771,37.209,208714.0
2016-11-10 10:20:00,46.71,46.73,46.52,46.55,230826.0,37.209,37.2249,37.0576,37.0815,230826.0
2016-11-10 10:30:00,46.54,46.71,46.14,46.26,333710.0,37.0736,37.209,36.7549,36.8505,333710.0
2016-11-10 10:40:00,46.26,46.48,46.15,46.16,316832.0,36.8505,37.0258,36.7629,36.7709,316832.0
2016-11-10 10:50:00,46.16,46.17,45.78,45.79,378256.0,36.7709,36.7788,36.4682,36.4761,378256.0
2016-11-10 11:00:00,45.78,46.09,45.76,45.86,331423.0,36.4682,36.7151,36.4522,36.5319,331423.0
2016-11-10 11:10:00,45.86,45.86,45.7,45.79,721867.0,36.5319,36.5319,36.4044,36.4761,721867.0
2016-11-10 11:20:00,45.78,45.83,45.58,45.63,454727.0,36.4682,36.508,36.3088,36.3487,454727.0
2016-11-10 11:30:00,45.64,45.71,45.57,45.61,377374.0,36.3566,36.4124,36.3009,36.3327,377374.0
2016-11-10 11:40:00,45.6,45.86,45.58,45.69,307221.0,36.3248,36.5319,36.3088,36.3965,307221.0
2016-11-10 11:50:00,45.7,45.74,45.59,45.64,290728.0,36.4044,36.4363,36.3168,36.3566,290728.0
2016-11-10 12:00:00,45.64,45.69,45.61,45.63,483919.0,36.3566,36.3965,36.3327,36.3487,483919.0
2016-11-10 12:10:00,45.63,45.77,45.62,45.76,487554.0,36.3487,36.4602,36.3407,36.4522,487554.0
2016-11-10 12:20:00,45.75,45.87,45.75,45.82,529779.0,36.4443,36.5399,36.4443,36.5,529779.0
2016-11-10 12:30:00,45.83,45.89,45.75,45.76,231908.0,36.508,36.5558,36.4443,36.4522,231908.0
2016-11-10 12:40:00,45.75,45.87,45.71,45.86,232825.0,36.4443,36.5399,36.4124,36.5319,232825.0
2016-11-10 12:50:00,45.86,46.04,45.85,46.02,149519.0,36.5319,36.6753,36.5239,36.6594,149519.0
2016-11-10 13:00:00,46.03,46.16,46.0,46.16,177527.0,36.6673,36.7709,36.6434,36.7709,177527.0
2016-11-10 13:10:00,46.15,46.2,46.03,46.08,153119.0,36.7629,36.8027,36.6673,36.7071,153119.0
2016-11-10 13:20:00,46.08,46.18,45.91,46.07,258731.0,36.7071,36.7868,36.5717,36.6992,258731.0
2016-11-10 13:30:00,46.07,46.19,46.07,46.15,327337.0,36.6992,36.7948,36.6992,36.7629,327337.0
2016-11-10 13:40:00,46.15,46.25,46.13,46.15,597864.0,36.7629,36.8426,36.747,36.7629,597864.0
2016-11-10 13:50:00,46.15,46.29,46.14,46.26,159520.0,36.7629,36.8744,36.7549,36.8505,159520.0
2016-11-10 14:00:00,46.26,46.37,46.24,46.29,155798.0,36.8505,36.9382,36.8346,36.8744,155798.0
2016-11-10 14:10:00,46.29,46.39,46.21,46.23,163843.0,36.8744,36.9541,36.8107,36.8266,163843.0
2016-11-10 14:20:00,46.23,46.27,46.14,46.25,200377.0,36.8266,36.8585,36.7549,36.8426,200377.0
2016-11-10 14:30:00,46.24,46.27,46.09,46.11,211553.0,36.8346,36.8585,36.7151,36.731,211553.0
2016-11-10 14:40:00,46.12,46.14,46.09,46.11,315805.0,36.739,36.7549,36.7151,36.731,315805.0
2016-11-10 14:50:00,46.11,46.27,46.08,46.27,231841.0,36.731,36.8585,36.7071,36.8585,231841.0
2016-11-10 15:00:00,46.27,46.34,46.24,46.29,246832.0,36.8585,36.9143,36.8346,36.8744,246832.0
2016-11-10 15:10:00,46.29,46.29,46.2,46.24,200230.0,36.8744,36.8744,36.8027,36.8346,200230.0
2016-11-10 15:20:00,46.23,46.37,46.21,46.36,182206.0,36.8266,36.9382,36.8107,36.9302,182206.0
2016-11-10 15:30:00,46.37,46.37,46.24,46.27,244637.0,36.9382,36.9382,36.8346,36.8585,244637.0
2016-11-10 15:40:00,46.27,46.27,46.21,46.25,354136.0,36.8585,36.8585,36.8107,36.8426,354136.0
2016-11-10 15:50:00,46.25,46.27,46.15,46.21,768451.0,36.8426,36.8585,36.7629,36.8107,768451.0
2016-11-11 09:30:00,46.04,46.46,46.0,46.26,210169.0,36.6753,37.0099,36.6434,36.8505,210169.0
2016-11-11 09:40:00,46.26,46.31,46.02,46.05,182059.0,36.8505,36.8904,36.6594,36.6832,182059.0
2016-11-11 09:50:00,46.05,46.29,46.02,46.28,185037.0,36.6832,36.8744,36.6594,36.8665,185037.0
2016-11-11 10:00:00,46.29,46.3,46.11,46.18,187188.0,36.8744,36.8824,36.731,36.7868,187188.0
2016-11-11 10:10:00,46.17,46.36,46.15,46.23,138430.0,36.7788,36.9302,36.7629,36.8266,138430.0
2016-11-11 10:20:00,46.22,46.27,46.06,46.1,83577.0,36.8187,36.8585,36.6912,36.7231,83577.0
2016-11-11 10:30:00,46.1,46.13,45.97,46.07,112171.0,36.7231,36.747,36.6195,36.6992,112171.0
2016-11-11 10:40:00,46.06,46.16,46.04,46.09,149301.0,36.6912,36.7709,36.6753,36.7151,149301.0
2016-11-11 10:50:00,46.09,46.09,45.97,46.05,126180.0,36.7151,36.7151,36.6195,36.6832,126180.0
2016-11-11 11:00:00,46.04,46.12,45.92,46.04,115263.0,36.6753,36.739,36.5797,36.6753,115263.0
2016-11-11 11:10:00,46.04,46.07,45.92,45.99,141906.0,36.6753,36.6992,36.5797,36.6355,141906.0
2016-11-11 11:20:00,45.99,46.04,45.92,46.03,117366.0,36.6355,36.6753,36.5797,36.6673,117366.0
2016-11-11 11:30:00,46.02,46.14,46.02,46.13,120790.0,36.6594,36.7549,36.6594,36.747,120790.0
2016-11-11 11:40:00,46.13,46.2,46.05,46.06,123373.0,36.747,36.8027,36.6832,36.6912,123373.0
2016-11-11 11:50:00,46.07,46.23,46.04,46.18,185630.0,36.6992,36.8266,36.6753,36.7868,185630.0
2016-11-11 12:00:00,46.17,46.41,46.15,46.41,160106.0,36.7788,36.97,36.7629,36.97,160106.0
2016-11-11 12:10:00,46.41,46.44,46.32,46.4,131172.0,36.97,36.9939,36.8983,36.9621,131172.0
2016-11-11 12:20:00,46.41,46.52,46.39,46.47,137646.0,36.97,37.0576,36.9541,37.0178,137646.0
2016-11-11 12:30:00,46.47,46.53,46.41,46.41,113469.0,37.0178,37.0656,36.97,36.97,113469.0
2016-11-11 12:40:00,46.42,46.53,46.39,46.44,90373.0,36.978,37.0656,36.9541,36.9939,90373.0
2016-11-11 12:50:00,46.44,46.6,46.41,46.57,88620.0,36.9939,37.1214,36.97,37.0975,88620.0
2016-11-11 13:00:00,46.57,46.65,46.56,46.59,106601.0,37.0975,37.1612,37.0895,37.1134,106601.0
2016-11-11 13:10:00,46.58,46.62,46.52,46.58,145052.0,37.1054,37.1373,37.0576,37.1054,145052.0
2016-11-11 13:20:00,46.58,46.66,46.57,46.62,105384.0,37.1054,37.1692,37.0975,37.1373,105384.0
2016-11-11 13:30:00,46.62,46.69,46.61,46.66,92544.0,37.1373,37.1931,37.1293,37.1692,92544.0
2016-11-11 13:40:00,46.66,46.73,46.63,46.7,105844.0,37.1692,37.2249,37.1453,37.201,105844.0
2016-11-11 13:50:00,46.71,46.75,46.67,46.71,138549.0,37.209,37.2409,37.1771,37.209,138549.0
2016-11-11 14:00:00,46.71,46.71,46.6,46.66,84147.0,37.209,37.209,37.1214,37.1692,84147.0
2016-11-11 14:10:00,46.65,46.7,46.6,46.68,114543.0,37.1612,37.201,37.1214,37.1851,114543.0
2016-11-11 14:20:00,46.68,46.68,46.59,46.64,88012.0,37.1851,37.1851,37.1134,37.1532,88012.0
2016-11-11 14:30:00,46.64,46.68,46.54,46.59,137012.0,37.1532,37.1851,37.0736,37.1134,137012.0
2016-11-11 14:40:00,46.58,46.7,46.55,46.55,151579.0,37.1054,37.201,37.0815,37.0815,151579.0
2016-11-11 14:50:00,46.55,46.64,46.53,46.54,111382.0,37.0815,37.1532,37.0656,37.0736,111382.0
2016-11-11 15:00:00,46.54,46.6,46.53,46.59,127548.0,37.0736,37.1214,37.0656,37.1134,127548.0
2016-11-11 15:10:00,46.59,46.64,46.59,46.62,104236.0,37.1134,37.1532,37.1134,37.1373,104236.0
2016-11-11 15:20:00,46.62,46.65,46.58,46.62,160774.0,37.1373,37.1612,37.1054,37.1373,160774.0
2016-11-11 15:30:00,46.62,46.74,46.62,46.71,187233.0,37.1373,37.2329,37.1373,37.209,187233.0
2016-11-11 15:40:00,46.71,46.79,46.69,46.73,257916.0,37.209,37.2727,37.1931,37.2249,257916.0
2016-11-11 15:50:00,46.73,46.78,46.71,46.73,444639.0,37.2249,37.2648,37.209,37.2249,444639.0
2016-11-14 09:30:00,46.98,47.53,46.96,47.12,362595.0,37.4241,37.8622,37.4082,37.5356,362595.0
2016-11-14 09:40:00,47.1,47.57,47.04,47.52,241923.0,37.5197,37.8941,37.4719,37.8542,241923.0
2016-11-14 09:50:00,47.52,47.76,47.52,47.55,222617.0,37.8542,38.0454,37.8542,37.8781,222617.0
2016-11-14 10:00:00,47.54,47.73,47.52,47.64,262981.0,37.8702,38.0215,37.8542,37.9498,262981.0
2016-11-14 10:10:00,47.65,47.87,47.63,47.79,342734.0,37.9578,38.1331,37.9419,38.0693,342734.0
2016-11-14 10:20:00,47.79,47.79,47.5,47.54,171649.0,38.0693,38.0693,37.8383,37.8702,171649.0
2016-11-14 10:30:00,47.54,47.6,47.43,47.5,214444.0,37.8702,37.918,37.7826,37.8383,214444.0
2016-11-14 10:40:00,47.5,47.55,47.36,47.37,188479.0,37.8383,37.8781,37.7268,37.7348,188479.0
2016-11-14 10:50:00,47.35,47.44,47.32,47.35,254391.0,37.7188,37.7905,37.6949,37.7188,254391.0
2016-11-14 11:00:00,47.34,47.35,47.21,47.33,153899.0,37.7109,37.7188,37.6073,37.7029,153899.0
2016-11-14 11:10:00,47.32,47.49,47.31,47.43,124549.0,37.6949,37.8303,37.687,37.7826,124549.0
2016-11-14 11:20:00,47.41,47.45,47.35,47.41,131840.0,37.7666,37.7985,37.7188,37.7666,131840.0
2016-11-14 11:30:00,47.41,47.43,47.32,47.39,217721.0,37.7666,37.7826,37.6949,37.7507,217721.0
2016-11-14 11:40:00,47.39,47.5,47.36,47.49,94144.0,37.7507,37.8383,37.7268,37.8303,94144.0
2016-11-14 11:50:00,47.49,47.55,47.43,47.51,124732.0,37.8303,37.8781,37.7826,37.8463,124732.0
2016-11-14 12:00:00,47.51,47.52,47.4,47.4,124663.0,37.8463,37.8542,37.7587,37.7587,124663.0
2016-11-14 12:10:00,47.4,47.41,47.3,47.33,105384.0,37.7587,37.7666,37.679,37.7029,105384.0
2016-11-14 12:20:00,47.34,47.38,47.26,47.28,170001.0,37.7109,37.7427,37.6471,37.6631,170001.0
2016-11-14 12:30:00,47.28,47.31,47.15,47.28,135104.0,37.6631,37.687,37.5595,37.6631,135104.0
2016-11-14 12:40:00,47.28,47.34,47.21,47.24,104502.0,37.6631,37.7109,37.6073,37.6312,104502.0
2016-11-14 12:50:00,47.23,47.27,47.18,47.21,101900.0,37.6232,37.6551,37.5834,37.6073,101900.0
2016-11-14 13:00:00,47.21,47.33,47.17,47.32,199082.0,37.6073,37.7029,37.5754,37.6949,199082.0
2016-11-14 13:10:00,47.33,47.41,47.31,47.41,121898.0,37.7029,37.7666,37.687,37.7666,121898.0
2016-11-14 13:20:00,47.41,47.45,47.35,47.37,143799.0,37.7666,37.7985,37.7188,37.7348,143799.0
2016-11-14 13:30:00,47.38,47.4,47.29,47.32,204589.0,37.7427,37.7587,37.671,37.6949,204589.0
2016-11-14 13:40:00,47.32,47.33,47.23,47.26,186104.0,37.6949,37.7029,37.6232,37.6471,186104.0
2016-11-14 13:50:00,47.27,47.34,47.26,47.33,119524.0,37.6551,37.7109,37.6471,37.7029,119524.0
2016-11-14 14:00:00,47.34,47.35,47.23,47.28,118809.0,37.7109,37.7188,37.6232,37.6631,118809.0
2016-11-14 14:10:00,47.27,47.3,47.2,47.26,200103.0,37.6551,37.679,37.5993,37.6471,200103.0
2016-11-14 14:20:00,47.26,47.28,47.21,47.22,112124.0,37.6471,37.6631,37.6073,37.6153,112124.0
2016-11-14 14:30:00,47.23,47.24,47.16,47.22,184968.0,37.6232,37.6312,37.5675,37.6153,184968.0
2016-11-14 14:40:00,47.22,47.22,47.17,47.2,125228.0,37.6153,37.6153,37.5754,37.5993,125228.0
2016-11-14 14:50:00,47.21,47.41,47.19,47.41,252006.0,37.6073,37.7666,37.5914,37.7666,252006.0
2016-11-14 15:00:00,47.41,47.55,47.38,47.48,181375.0,37.7666,37.8781,37.7427,37.8224,181375.0
2016-11-14 15:10:00,47.48,47.59,47.46,47.53,114820.0,37.8224,37.91,37.8064,37.8622,114820.0
2016-11-14 15:20:00,47.53,47.58,47.5,47.58,138773.0,37.8622,37.902,37.8383,37.902,138773.0
2016-11-14 15:30:00,47.57,47.65,47.56,47.63,261089.0,37.8941,37.9578,37.8861,37.9419,261089.0
2016-11-14 15:40:00,47.63,47.63,47.47,47.51,318833.0,37.9419,37.9419,37.8144,37.8463,318833.0
2016-11-14 15:50:00,47.5,47.56,47.48,47.53,697399.0,37.8383,37.8861,37.8224,37.8622,697399.0
2016-11-15 09:30:00,47.05,47.06,46.86,46.94,206325.0,37.4798,37.4878,37.3285,37.3922,206325.0
2016-11-15 09:40:00,46.94,47.0,46.74,46.79,125144.0,37.3922,37.44,37.2329,37.2727,125144.0
2016-11-15 09:50:00,46.78,46.99,46.78,46.85,130942.0,37.2648,37.432,37.2648,37.3205,130942.0
2016-11-15 10:00:00,46.86,47.08,46.84,46.97,120169.0,37.3285,37.5037,37.3126,37.4161,120169.0
2016-11-15 10:10:00,46.97,47.14,46.93,47.13,164245.0,37.4161,37.5515,37.3843,37.5436,164245.0
2016-11-15 10:20:00,47.13,47.19,47.05,47.13,123979.0,37.5436,37.5914,37.4798,37.5436,123979.0
2016-11-15 10:30:00,47.13,47.27,47.09,47.18,109683.0,37.5436,37.6551,37.5117,37.5834,109683.0
2016-11-15 10:40:00,47.16,47.33,47.16,47.31,85389.0,37.5675,37.7029,37.5675,37.687,85389.0
2016-11-15 10:50:00,47.31,47.39,47.25,47.27,99167.0,37.687,37.7507,37.6392,37.6551,99167.0
2016-11-15 11:00:00,47.27,47.45,47.27,47.41,89620.0,37.6551,37.7985,37.6551,37.7666,89620.0
2016-11-15 11:10:00,47.42,47.47,47.39,47.4,70629.0,37.7746,37.8144,37.7507,37.7587,70629.0
2016-11-15 11:20:00,47.39,47.43,47.3,47.34,74738.0,37.7507,37.7826,37.679,37.7109,74738.0
2016-11-15 11:30:00,47.34,47.4,47.32,47.34,65182.0,37.7109,37.7587,37.6949,37.7109,65182.0
2016-11-15 11:40:00,47.34,47.35,47.23,47.23,45716.0,37.7109,37.7188,37.6232,37.6232,45716.0
2016-11-15 11:50:00,47.23,47.28,47.17,47.28,62848.0,37.6232,37.6631,37.5754,37.6631,62848.0
2016-11-15 12:00:00,47.28,47.28,47.22,47.26,153310.0,37.6631,37.6631,37.6153,37.6471,153310.0
2016-11-15 12:10:00,47.25,47.25,47.19,47.25,73796.0,37.6392,37.6392,37.5914,37.6392,73796.0
2016-11-15 12:20:00,47.25,47.36,47.22,47.31,202888.0,37.6392,37.7268,37.6153,37.687,202888.0
2016-11-15 12:30:00,47.31,47.48,47.31,47.43,239732.0,37.687,37.8224,37.687,37.7826,239732.0
2016-11-15 12:40:00,47.42,47.44,47.37,47.42,172506.0,37.7746,37.7905,37.7348,37.7746,172506.0
2016-11-15 12:50:00,47.42,47.52,47.39,47.45,119714.0,37.7746,37.8542,37.7507,37.7985,119714.0
2016-11-15 13:00:00,47.45,47.46,47.4,47.41,161960.0,37.7985,37.8064,37.7587,37.7666,161960.0
2016-11-15 13:10:00,47.41,47.46,47.39,47.42,204895.0,37.7666,37.8064,37.7507,37.7746,204895.0
2016-11-15 13:20:00,47.43,47.5,47.43,47.46,199512.0,37.7826,37.8383,37.7826,37.8064,199512.0
2016-11-15 13:30:00,47.46,47.55,47.45,47.54,78521.0,37.8064,37.8781,37.7985,37.8702,78521.0
2016-11-15 13:40:00,47.54,47.59,47.5,47.58,125622.0,37.8702,37.91,37.8383,37.902,125622.0
2016-11-15 13:50:00,47.58,47.63,47.53,47.54,125731.0,37.902,37.9419,37.8622,37.8702,125731.0
2016-11-15 14:00:00,47.54,47.67,47.51,47.67,216196.0,37.8702,37.9737,37.8463,37.9737,216196.0
2016-11-15 14:10:00,47.67,47.83,47.66,47.8,174292.0,37.9737,38.1012,37.9658,38.0773,174292.0
2016-11-15 14:20:00,47.8,47.81,47.72,47.73,168165.0,38.0773,38.0853,38.0136,38.0215,168165.0
2016-11-15 14:30:00,47.74,47.85,47.73,47.79,209428.0,38.0295,38.1171,38.0215,38.0693,209428.0
2016-11-15 14:40:00,47.8,47.8,47.74,47.77,161751.0,38.0773,38.0773,38.0295,38.0534,161751.0
2016-11-15 14:50:00,47.77,47.87,47.75,47.86,132028.0,38.0534,38.1331,38.0375,38.1251,132028.0
2016-11-15 15:00:00,47.86,47.89,47.79,47.82,106393.0,38.1251,38.149,38.0693,38.0932,106393.0
2016-11-15 15:10:00,47.81,47.83,47.74,47.74,145005.0,38.0853,38.1012,38.0295,38.0295,145005.0
2016-11-15 15:20:00,47.75,47.8,47.69,47.8,205481.0,38.0375,38.0773,37.9897,38.0773,205481.0
2016-11-15 15:30:00,47.8,47.8,47.73,47.8,214404.0,38.0773,38.0773,38.0215,38.0773,214404.0
2016-11-15 15:40:00,47.8,47.83,47.76,47.79,330581.0,38.0773,38.1012,38.0454,38.0693,330581.0
2016-11-15 15:50:00,47.79,47.96,47.79,47.94,947743.0,38.0693,38.2047,38.0693,38.1888,947743.0
2016-11-16 09:30:00,47.44,47.51,47.21,47.22,250102.0,37.7905,37.8463,37.6073,37.6153,250102.0
2016-11-16 09:40:00,47.2,47.24,46.96,47.01,315394.0,37.5993,37.6312,37.4082,37.448,315394.0
2016-11-16 09:50:00,47.01,47.16,46.92,47.1,135535.0,37.448,37.5675,37.3763,37.5197,135535.0
2016-11-16 10:00:00,47.1,47.17,47.04,47.16,250397.0,37.5197,37.5754,37.4719,37.5675,250397.0
2016-11-16 10:10:00,47.16,47.2,47.05,47.14,150644.0,37.5675,37.5993,37.4798,37.5515,150644.0
2016-11-16 10:20:00,47.13,47.23,47.12,47.2,119973.0,37.5436,37.6232,37.5356,37.5993,119973.0
2016-11-16 10:30:00,47.2,47.29,47.13,47.28,154779.0,37.5993,37.671,37.5436,37.6631,154779.0
2016-11-16 10:40:00,47.28,47.32,47.19,47.19,96265.0,37.6631,37.6949,37.5914,37.5914,96265.0
2016-11-16 10:50:00,47.18,47.23,47.15,47.23,96539.0,37.5834,37.6232,37.5595,37.6232,96539.0
2016-11-16 11:00:00,47.23,47.23,47.16,47.19,99714.0,37.6232,37.6232,37.5675,37.5914,99714.0
2016-11-16 11:10:00,47.19,47.22,47.15,47.17,113805.0,37.5914,37.6153,37.5595,37.5754,113805.0
2016-11-16 11:20:00,47.16,47.2,47.11,47.2,142564.0,37.5675,37.5993,37.5276,37.5993,142564.0
2016-11-16 11:30:00,47.19,47.2,47.15,47.15,114681.0,37.5914,37.5993,37.5595,37.5595,114681.0
2016-11-16 11:40:00,47.16,47.22,47.13,47.19,135682.0,37.5675,37.6153,37.5436,37.5914,135682.0
2016-11-16 11:50:00,47.19,47.19,47.15,47.17,83298.0,37.5914,37.5914,37.5595,37.5754,83298.0
2016-11-16 12:00:00,47.16,47.18,47.06,47.06,143356.0,37.5675,37.5834,37.4878,37.4878,143356.0
2016-11-16 12:10:00,47.06,47.1,47.01,47.02,113981.0,37.4878,37.5197,37.448,37.4559,113981.0
2016-11-16 12:20:00,47.02,47.16,47.01,47.16,113976.0,37.4559,37.5675,37.448,37.5675,113976.0
2016-11-16 12:30:00,47.16,47.17,47.13,47.13,69290.0,37.5675,37.5754,37.5436,37.5436,69290.0
2016-11-16 12:40:00,47.12,47.14,47.08,47.09,86783.0,37.5356,37.5515,37.5037,37.5117,86783.0
2016-11-16 12:50:00,47.09,47.15,47.07,47.13,107859.0,37.5117,37.5595,37.4958,37.5436,107859.0
2016-11-16 13:00:00,47.14,47.14,47.05,47.06,87230.0,37.5515,37.5515,37.4798,37.4878,87230.0
2016-11-16 13:10:00,47.05,47.12,47.04,47.07,71580.0,37.4798,37.5356,37.4719,37.4958,71580.0
2016-11-16 13:20:00,47.06,47.07,47.02,47.05,111298.0,37.4878,37.4958,37.4559,37.4798,111298.0
2016-11-16 13:30:00,47.04,47.1,47.03,47.08,91379.0,37.4719,37.5197,37.4639,37.5037,91379.0
2016-11-16 13:40:00,47.08,47.1,47.03,47.04,128509.0,37.5037,37.5197,37.4639,37.4719,128509.0
2016-11-16 13:50:00,47.04,47.11,47.03,47.05,101411.0,37.4719,37.5276,37.4639,37.4798,101411.0
2016-11-16 14:00:00,47.05,47.13,47.05,47.1,88735.0,37.4798,37.5436,37.4798,37.5197,88735.0
2016-11-16 14:10:00,47.1,47.16,47.08,47.11,96086.0,37.5197,37.5675,37.5037,37.5276,96086.0
2016-11-16 14:20:00,47.11,47.15,47.1,47.12,79285.0,37.5276,37.5595,37.5197,37.5356,79285.0
2016-11-16 14:30:00,47.12,47.14,47.11,47.12,93897.0,37.5356,37.5515,37.5276,37.5356,93897.0
2016-11-16 14:40:00,47.12,47.16,47.07,47.08,104670.0,37.5356,37.5675,37.4958,37.5037,104670.0
2016-11-16 14:50:00,47.08,47.16,47.06,47.16,71949.0,37.5037,37.5675,37.4878,37.5675,71949.0
2016-11-16 15:00:00,47.16,47.22,47.15,47.22,74624.0,37.5675,37.6153,37.5595,37.6153,74624.0
2016-11-16 15:10:00,47.21,47.25,47.19,47.25,71483.0,37.6073,37.6392,37.5914,37.6392,71483.0
2016-11-16 15:20:00,47.25,47.26,47.17,47.17,74847.0,37.6392,37.6471,37.5754,37.5754,74847.0
2016-11-16 15:30:00,47.17,47.19,47.08,47.09,142247.0,37.5754,37.5914,37.5037,37.5117,142247.0
2016-11-16 15:40:00,47.09,47.13,47.04,47.05,267761.0,37.5117,37.5436,37.4719,37.4798,267761.0
2016-11-16 15:50:00,47.05,47.08,47.0,47.05,497303.0,37.4798,37.5037,37.44,37.4798,497303.0
2016-11-17 09:30:00,47.0,47.3,46.93,47.22,152057.0,37.44,37.679,37.3843,37.6153,152057.0
2016-11-17 09:40:00,47.23,47.34,47.23,47.31,112621.0,37.6232,37.7109,37.6232,37.687,112621.0
2016-11-17 09:50:00,47.31,47.63,47.31,47.6,117877.0,37.687,37.9419,37.687,37.918,117877.0
2016-11-17 10:00:00,47.6,47.61,47.51,47.55,138989.0,37.918,37.9259,37.8463,37.8781,138989.0
2016-11-17 10:10:00,47.54,47.55,47.42,47.45,128215.0,37.8702,37.8781,37.7746,37.7985,128215.0
2016-11-17 10:20:00,47.45,47.55,47.44,47.52,106748.0,37.7985,37.8781,37.7905,37.8542,106748.0
2016-11-17 10:30:00,47.52,47.52,47.4,47.51,90535.0,37.8542,37.8542,37.7587,37.8463,90535.0
2016-11-17 10:40:00,47.52,47.53,47.45,47.53,76623.0,37.8542,37.8622,37.7985,37.8622,76623.0
2016-11-17 10:50:00,47.53,47.54,47.43,47.49,145478.0,37.8622,37.8702,37.7826,37.8303,145478.0
2016-11-17 11:00:00,47.49,47.56,47.47,47.56,141780.0,37.8303,37.8861,37.8144,37.8861,141780.0
2016-11-17 11:10:00,47.55,47.59,47.53,47.56,244565.0,37.8781,37.91,37.8622,37.8861,244565.0
2016-11-17 11:20:00,47.56,47.56,47.47,47.48,128439.0,37.8861,37.8861,37.8144,37.8224,128439.0
2016-11-17 11:30:00,47.48,47.58,47.44,47.58,457164.0,37.8224,37.902,37.7905,37.902,457164.0
2016-11-17 11:40:00,47.57,47.74,47.56,47.72,90177.0,37.8941,38.0295,37.8861,38.0136,90177.0
2016-11-17 11:50:00,47.73,47.75,47.68,47.7,127991.0,38.0215,38.0375,37.9817,37.9976,127991.0
2016-11-17 12:00:00,47.7,47.73,47.68,47.69,112019.0,37.9976,38.0215,37.9817,37.9897,112019.0
2016-11-17 12:10:00,47.68,47.77,47.68,47.76,62445.0,37.9817,38.0534,37.9817,38.0454,62445.0
2016-11-17 12:20:00,47.76,47.82,47.75,47.81,67433.0,38.0454,38.0932,38.0375,38.0853,67433.0
2016-11-17 12:30:00,47.8,47.85,47.72,47.72,115641.0,38.0773,38.1171,38.0136,38.0136,115641.0
2016-11-17 12:40:00,47.71,47.73,47.6,47.6,75911.0,38.0056,38.0215,37.918,37.918,75911.0
2016-11-17 12:50:00,47.61,47.62,47.56,47.59,199151.0,37.9259,37.9339,37.8861,37.91,199151.0
2016-11-17 13:00:00,47.58,47.6,47.53,47.55,131073.0,37.902,37.918,37.8622,37.8781,131073.0
2016-11-17 13:10:00,47.55,47.57,47.52,47.56,99995.0,37.8781,37.8941,37.8542,37.8861,99995.0
2016-11-17 13:20:00,47.55,47.63,47.55,47.61,155670.0,37.8781,37.9419,37.8781,37.9259,155670.0
2016-11-17 13:30:00,47.61,47.67,47.61,47.63,60507.0,37.9259,37.9737,37.9259,37.9419,60507.0
2016-11-17 13:40:00,47.63,47.67,47.6,47.65,114098.0,37.9419,37.9737,37.918,37.9578,114098.0
2016-11-17 13:50:00,47.65,47.67,47.61,47.61,133867.0,37.9578,37.9737,37.9259,37.9259,133867.0
2016-11-17 14:00:00,47.61,47.71,47.61,47.7,107976.0,37.9259,38.0056,37.9259,37.9976,107976.0
2016-11-17 14:10:00,47.7,47.72,47.67,47.71,212658.0,37.9976,38.0136,37.9737,38.0056,212658.0
2016-11-17 14:20:00,47.72,47.74,47.69,47.7,124766.0,38.0136,38.0295,37.9897,37.9976,124766.0
2016-11-17 14:30:00,47.7,47.71,47.63,47.65,253346.0,37.9976,38.0056,37.9419,37.9578,253346.0
2016-11-17 14:40:00,47.65,47.67,47.62,47.64,83188.0,37.9578,37.9737,37.9339,37.9498,83188.0
2016-11-17 14:50:00,47.65,47.68,47.61,47.62,82708.0,37.9578,37.9817,37.9259,37.9339,82708.0
2016-11-17 15:00:00,47.62,47.62,47.56,47.61,110722.0,37.9339,37.9339,37.8861,37.9259,110722.0
2016-11-17 15:10:00,47.61,47.65,47.55,47.56,110629.0,37.9259,37.9578,37.8781,37.8861,110629.0
2016-11-17 15:20:00,47.55,47.59,47.54,47.57,113348.0,37.8781,37.91,37.8702,37.8941,113348.0
2016-11-17 15:30:00,47.57,47.61,47.56,47.57,128509.0,37.8941,37.9259,37.8861,37.8941,128509.0
2016-11-17 15:40:00,47.57,47.58,47.53,47.56,149215.0,37.8941,37.902,37.8622,37.8861,149215.0
2016-11-17 15:50:00,47.56,47.61,47.52,47.6,437890.0,37.8861,37.9259,37.8542,37.918,437890.0
2016-11-18 09:30:00,47.53,47.6,47.16,47.44,413558.0,37.8622,37.918,37.5675,37.7905,413558.0
2016-11-18 09:40:00,47.43,47.61,47.43,47.53,107218.0,37.7826,37.9259,37.7826,37.8622,107218.0
2016-11-18 09:50:00,47.52,47.57,47.43,47.48,139901.0,37.8542,37.8941,37.7826,37.8224,139901.0
2016-11-18 10:00:00,47.48,47.53,47.47,47.48,126448.0,37.8224,37.8622,37.8144,37.8224,126448.0
2016-11-18 10:10:00,47.47,47.51,47.45,47.48,145706.0,37.8144,37.8463,37.7985,37.8224,145706.0
2016-11-18 10:20:00,47.48,47.51,47.4,47.49,160973.0,37.8224,37.8463,37.7587,37.8303,160973.0
2016-11-18 10:30:00,47.49,47.5,47.42,47.49,145635.0,37.8303,37.8383,37.7746,37.8303,145635.0
2016-11-18 10:40:00,47.49,47.5,47.37,47.41,78959.0,37.8303,37.8383,37.7348,37.7666,78959.0
2016-11-18 10:50:00,47.41,47.44,47.33,47.34,69788.0,37.7666,37.7905,37.7029,37.7109,69788.0
2016-11-18 11:00:00,47.33,47.35,47.29,47.32,112111.0,37.7029,37.7188,37.671,37.6949,112111.0
2016-11-18 11:10:00,47.33,47.45,47.32,47.39,202537.0,37.7029,37.7985,37.6949,37.7507,202537.0
2016-11-18 11:20:00,47.39,47.41,47.36,47.4,113747.0,37.7507,37.7666,37.7268,37.7587,113747.0
2016-11-18 11:30:00,47.4,47.4,47.3,47.33,104251.0,37.7587,37.7587,37.679,37.7029,104251.0
2016-11-18 11:40:00,47.33,47.35,47.28,47.3,118374.0,37.7029,37.7188,37.6631,37.679,118374.0
2016-11-18 11:50:00,47.3,47.31,47.2,47.21,70607.0,37.679,37.687,37.5993,37.6073,70607.0
2016-11-18 12:00:00,47.21,47.24,47.2,47.23,79955.0,37.6073,37.6312,37.5993,37.6232,79955.0
2016-11-18 12:10:00,47.23,47.3,47.22,47.27,50801.0,37.6232,37.679,37.6153,37.6551,50801.0
2016-11-18 12:20:00,47.27,47.35,47.27,47.34,67862.0,37.6551,37.7188,37.6551,37.7109,67862.0
2016-11-18 12:30:00,47.35,47.39,47.33,47.38,252146.0,37.7188,37.7507,37.7029,37.7427,252146.0
2016-11-18 12:40:00,47.38,47.46,47.38,47.45,225592.0,37.7427,37.8064,37.7427,37.7985,225592.0
2016-11-18 12:50:00,47.45,47.5,47.43,47.5,99235.0,37.7985,37.8383,37.7826,37.8383,99235.0
2016-11-18 13:00:00,47.49,47.49,47.45,47.48,43043.0,37.8303,37.8303,37.7985,37.8224,43043.0
2016-11-18 13:10:00,47.47,47.55,47.47,47.53,50904.0,37.8144,37.8781,37.8144,37.8622,50904.0
2016-11-18 13:20:00,47.53,47.67,47.52,47.66,156991.0,37.8622,37.9737,37.8542,37.9658,156991.0
2016-11-18 13:30:00,47.66,47.67,47.62,47.65,88466.0,37.9658,37.9737,37.9339,37.9578,88466.0
2016-11-18 13:40:00,47.65,47.65,47.59,47.59,104416.0,37.9578,37.9578,37.91,37.91,104416.0
2016-11-18 13:50:00,47.6,47.6,47.53,47.55,105750.0,37.918,37.918,37.8622,37.8781,105750.0
2016-11-18 14:00:00,47.54,47.57,47.53,47.55,65272.0,37.8702,37.8941,37.8622,37.8781,65272.0
2016-11-18 14:10:00,47.55,47.57,47.53,47.55,60328.0,37.8781,37.8941,37.8622,37.8781,60328.0
2016-11-18 14:20:00,47.55,47.55,47.46,47.47,67452.0,37.8781,37.8781,37.8064,37.8144,67452.0
2016-11-18 14:30:00,47.47,47.5,47.44,47.45,49576.0,37.8144,37.8383,37.7905,37.7985,49576.0
2016-11-18 14:40:00,47.45,47.51,47.44,47.49,63516.0,37.7985,37.8463,37.7905,37.8303,63516.0
2016-11-18 14:50:00,47.5,47.5,47.42,47.43,72934.0,37.8383,37.8383,37.7746,37.7826,72934.0
2016-11-18 15:00:00,47.43,47.45,47.39,47.41,76680.0,37.7826,37.7985,37.7507,37.7666,76680.0
2016-11-18 15:10:00,47.4,47.44,47.4,47.42,106322.0,37.7587,37.7905,37.7587,37.7746,106322.0
2016-11-18 15:20:00,47.42,47.46,47.42,47.46,59842.0,37.7746,37.8064,37.7746,37.8064,59842.0
2016-11-18 15:30:00,47.46,47.47,47.43,47.44,110824.0,37.8064,37.8144,37.7826,37.7905,110824.0
2016-11-18 15:40:00,47.45,47.5,47.44,47.5,125821.0,37.7985,37.8383,37.7905,37.8383,125821.0
2016-11-18 15:50:00,47.5,47.51,47.41,47.45,402838.0,37.8383,37.8463,37.7666,37.7985,402838.0
2016-11-21 09:30:00,47.38,47.59,47.38,47.43,169656.0,37.7427,37.91,37.7427,37.7826,169656.0
2016-11-21 09:40:00,47.44,47.48,47.37,47.42,97396.0,37.7905,37.8224,37.7348,37.7746,97396.0
2016-11-21 09:50:00,47.42,47.49,47.39,47.42,120380.0,37.7746,37.8303,37.7507,37.7746,120380.0
2016-11-21 10:00:00,47.42,47.46,47.31,47.45,84696.0,37.7746,37.8064,37.687,37.7985,84696.0
2016-11-21 10:10:00,47.46,47.5,47.38,47.4,60377.0,37.8064,37.8383,37.7427,37.7587,60377.0
2016-11-21 10:20:00,47.41,47.43,47.29,47.34,62699.0,37.7666,37.7826,37.671,37.7109,62699.0
2016-11-21 10:30:00,47.35,47.39,47.34,47.35,45257.0,37.7188,37.7507,37.7109,37.7188,45257.0
2016-11-21 10:40:00,47.35,47.36,47.3,47.31,42446.0,37.7188,37.7268,37.679,37.687,42446.0
2016-11-21 10:50:00,47.32,47.36,47.3,47.35,54665.0,37.6949,37.7268,37.679,37.7188,54665.0
2016-11-21 11:00:00,47.35,47.37,47.24,47.27,67251.0,37.7188,37.7348,37.6312,37.6551,67251.0
2016-11-21 11:10:00,47.28,47.37,47.27,47.33,68658.0,37.6631,37.7348,37.6551,37.7029,68658.0
2016-11-21 11:20:00,47.33,47.46,47.33,47.39,72417.0,37.7029,37.8064,37.7029,37.7507,72417.0
2016-11-21 11:30:00,47.39,47.45,47.39,47.43,50557.0,37.7507,37.7985,37.7507,37.7826,50557.0
2016-11-21 11:40:00,47.43,47.44,47.4,47.41,37746.0,37.7826,37.7905,37.7587,37.7666,37746.0
2016-11-21 11:50:00,47.41,47.43,47.35,47.38,33543.0,37.7666,37.7826,37.7188,37.7427,33543.0
2016-11-21 12:00:00,47.38,47.38,47.31,47.32,37316.0,37.7427,37.7427,37.687,37.6949,37316.0
2016-11-21 12:10:00,47.33,47.34,47.28,47.33,53570.0,37.7029,37.7109,37.6631,37.7029,53570.0
2016-11-21 12:20:00,47.34,47.35,47.32,47.34,32117.0,37.7109,37.7188,37.6949,37.7109,32117.0
2016-11-21 12:30:00,47.34,47.37,47.33,47.35,30835.0,37.7109,37.7348,37.7029,37.7188,30835.0
2016-11-21 12:40:00,47.36,47.43,47.36,47.42,38679.0,37.7268,37.7826,37.7268,37.7746,38679.0
2016-11-21 12:50:00,47.43,47.43,47.35,47.38,34137.0,37.7826,37.7826,37.7188,37.7427,34137.0
2016-11-21 13:00:00,47.38,47.44,47.37,47.42,32141.0,37.7427,37.7905,37.7348,37.7746,32141.0
2016-11-21 13:10:00,47.41,47.49,47.4,47.49,58311.0,37.7666,37.8303,37.7587,37.8303,58311.0
2016-11-21 13:20:00,47.49,47.5,47.46,47.48,53687.0,37.8303,37.8383,37.8064,37.8224,53687.0
2016-11-21 13:30:00,47.48,47.5,47.47,47.49,47865.0,37.8224,37.8383,37.8144,37.8303,47865.0
2016-11-21 13:40:00,47.49,47.51,47.48,47.49,66282.0,37.8303,37.8463,37.8224,37.8303,66282.0
2016-11-21 13:50:00,47.5,47.51,47.46,47.47,40362.0,37.8383,37.8463,37.8064,37.8144,40362.0
2016-11-21 14:00:00,47.47,47.52,47.47,47.5,61632.0,37.8144,37.8542,37.8144,37.8383,61632.0
2016-11-21 14:10:00,47.5,47.51,47.48,47.51,51813.0,37.8383,37.8463,37.8224,37.8463,51813.0
2016-11-21 14:20:00,47.51,47.51,47.48,47.5,81804.0,37.8463,37.8463,37.8224,37.8383,81804.0
2016-11-21 14:30:00,47.5,47.51,47.49,47.5,44264.0,37.8383,37.8463,37.8303,37.8383,44264.0
2016-11-21 14:40:00,47.5,47.51,47.47,47.49,129476.0,37.8383,37.8463,37.8144,37.8303,129476.0
2016-11-21 14:50:00,47.48,47.49,47.45,47.46,96384.0,37.8224,37.8303,37.7985,37.8064,96384.0
2016-11-21 15:00:00,47.46,47.5,47.45,47.46,156432.0,37.8064,37.8383,37.7985,37.8064,156432.0
2016-11-21 15:10:00,47.46,47.48,47.43,47.45,188069.0,37.8064,37.8224,37.7826,37.7985,188069.0
2016-11-21 15:20:00,47.44,47.5,47.4,47.48,644961.0,37.7905,37.8383,37.7587,37.8224,644961.0
2016-11-21 15:30:00,47.49,47.49,47.43,47.44,93923.0,37.8303,37.8303,37.7826,37.7905,93923.0
2016-11-21 15:40:00,47.44,47.44,47.37,47.4,178589.0,37.7905,37.7905,37.7348,37.7587,178589.0
2016-11-21 15:50:00,47.4,47.42,47.36,47.4,791310.0,37.7587,37.7746,37.7268,37.7587,791310.0
2016-11-22 09:30:00,47.33,47.51,47.24,47.46,225621.0,37.7029,37.8463,37.6312,37.8064,225621.0
2016-11-22 09:40:00,47.46,47.55,47.41,47.45,125145.0,37.8064,37.8781,37.7666,37.7985,125145.0
2016-11-22 09:50:00,47.45,47.55,47.45,47.53,141004.0,37.7985,37.8781,37.7985,37.8622,141004.0
2016-11-22 10:00:00,47.53,47.53,47.32,47.33,131864.0,37.8622,37.8622,37.6949,37.7029,131864.0
2016-11-22 10:10:00,47.33,47.34,47.26,47.29,298777.0,37.7029,37.7109,37.6471,37.671,298777.0
2016-11-22 10:20:00,47.29,47.29,47.17,47.19,106431.0,37.671,37.671,37.5754,37.5914,106431.0
2016-11-22 10:30:00,47.19,47.25,47.18,47.2,127355.0,37.5914,37.6392,37.5834,37.5993,127355.0
2016-11-22 10:40:00,47.21,47.23,46.99,47.02,236822.0,37.6073,37.6232,37.432,37.4559,236822.0
2016-11-22 10:50:00,47.03,47.18,47.02,47.17,160299.0,37.4639,37.5834,37.4559,37.5754,160299.0
2016-11-22 11:00:00,47.17,47.29,47.16,47.24,75124.0,37.5754,37.671,37.5675,37.6312,75124.0
2016-11-22 11:10:00,47.24,47.3,47.18,47.29,98184.0,37.6312,37.679,37.5834,37.671,98184.0
2016-11-22 11:20:00,47.29,47.32,47.18,47.18,120930.0,37.671,37.6949,37.5834,37.5834,120930.0
2016-11-22 11:30:00,47.18,47.2,46.99,47.0,105832.0,37.5834,37.5993,37.432,37.44,105832.0
2016-11-22 11:40:00,47.0,47.03,46.95,46.95,162738.0,37.44,37.4639,37.4002,37.4002,162738.0
2016-11-22 11:50:00,46.96,46.99,46.93,46.93,61495.0,37.4082,37.432,37.3843,37.3843,61495.0
2016-11-22 12:00:00,46.94,47.02,46.93,46.98,84723.0,37.3922,37.4559,37.3843,37.4241,84723.0
2016-11-22 12:10:00,46.98,47.0,46.9,46.98,78658.0,37.4241,37.44,37.3604,37.4241,78658.0
2016-11-22 12:20:00,46.98,47.07,46.98,47.03,82429.0,37.4241,37.4958,37.4241,37.4639,82429.0
2016-11-22 12:30:00,47.03,47.04,47.01,47.01,60487.0,37.4639,37.4719,37.448,37.448,60487.0
2016-11-22 12:40:00,47.02,47.06,47.01,47.05,51419.0,37.4559,37.4878,37.448,37.4798,51419.0
2016-11-22 12:50:00,47.05,47.1,47.05,47.09,59255.0,37.4798,37.5197,37.4798,37.5117,59255.0
2016-11-22 13:00:00,47.08,47.11,47.03,47.07,103160.0,37.5037,37.5276,37.4639,37.4958,103160.0
2016-11-22 13:10:00,47.07,47.09,47.02,47.08,84670.0,37.4958,37.5117,37.4559,37.5037,84670.0
2016-11-22 13:20:00,47.08,47.12,47.07,47.1,90033.0,37.5037,37.5356,37.4958,37.5197,90033.0
2016-11-22 13:30:00,47.1,47.14,47.09,47.09,49857.0,37.5197,37.5515,37.5117,37.5117,49857.0
2016-11-22 13:40:00,47.09,47.14,47.09,47.12,72369.0,37.5117,37.5515,37.5117,37.5356,72369.0
2016-11-22 13:50:00,47.11,47.13,47.07,47.07,90095.0,37.5276,37.5436,37.4958,37.4958,90095.0
2016-11-22 14:00:00,47.07,47.12,47.04,47.09,146122.0,37.4958,37.5356,37.4719,37.5117,146122.0
2016-11-22 14:10:00,47.09,47.14,47.08,47.13,87268.0,37.5117,37.5515,37.5037,37.5436,87268.0
2016-11-22 14:20:00,47.14,47.18,47.13,47.16,90465.0,37.5515,37.5834,37.5436,37.5675,90465.0
2016-11-22 14:30:00,47.17,47.22,47.13,47.21,64532.0,37.5754,37.6153,37.5436,37.6073,64532.0
2016-11-22 14:40:00,47.21,47.24,47.18,47.19,73587.0,37.6073,37.6312,37.5834,37.5914,73587.0
2016-11-22 14:50:00,47.19,47.21,47.18,47.2,86315.0,37.5914,37.6073,37.5834,37.5993,86315.0
2016-11-22 15:00:00,47.2,47.25,47.19,47.23,75188.0,37.5993,37.6392,37.5914,37.6232,75188.0
2016-11-22 15:10:00,47.23,47.27,47.22,47.26,88248.0,37.6232,37.6551,37.6153,37.6471,88248.0
2016-11-22 15:20:00,47.27,47.27,47.19,47.22,250870.0,37.6551,37.6551,37.5914,37.6153,250870.0
2016-11-22 15:30:00,47.22,47.28,47.21,47.27,147668.0,37.6153,37.6631,37.6073,37.6551,147668.0
2016-11-22 15:40:00,47.26,47.3,47.24,47.26,256885.0,37.6471,37.679,37.6312,37.6471,256885.0
2016-11-22 15:50:00,47.26,47.28,47.24,47.24,349568.0,37.6471,37.6631,37.6312,37.6312,349568.0
2016-11-23 09:30:00,47.37,47.71,47.21,47.34,204705.0,37.7348,38.0056,37.6073,37.7109,204705.0
2016-11-23 09:40:00,47.35,47.47,47.17,47.32,168311.0,37.7188,37.8144,37.5754,37.6949,168311.0
2016-11-23 09:50:00,47.32,47.43,47.28,47.43,138604.0,37.6949,37.7826,37.6631,37.7826,138604.0
2016-11-23 10:00:00,47.44,47.47,47.33,47.47,104561.0,37.7905,37.8144,37.7029,37.8144,104561.0
2016-11-23 10:10:00,47.48,47.49,47.37,47.46,66141.0,37.8224,37.8303,37.7348,37.8064,66141.0
2016-11-23 10:20:00,47.46,47.49,47.41,47.47,45345.0,37.8064,37.8303,37.7666,37.8144,45345.0
2016-11-23 10:30:00,47.48,47.51,47.42,47.43,60903.0,37.8224,37.8463,37.7746,37.7826,60903.0
2016-11-23 10:40:00,47.43,47.49,47.43,47.45,54672.0,37.7826,37.8303,37.7826,37.7985,54672.0
2016-11-23 10:50:00,47.44,47.53,47.44,47.52,58602.0,37.7905,37.8622,37.7905,37.8542,58602.0
2016-11-23 11:00:00,47.52,47.54,47.4,47.4,67765.0,37.8542,37.8702,37.7587,37.7587,67765.0
2016-11-23 11:10:00,47.4,47.42,47.33,47.35,78107.0,37.7587,37.7746,37.7029,37.7188,78107.0
2016-11-23 11:20:00,47.35,47.41,47.34,47.41,68413.0,37.7188,37.7666,37.7109,37.7666,68413.0
2016-11-23 11:30:00,47.41,47.43,47.36,47.37,80697.0,37.7666,37.7826,37.7268,37.7348,80697.0
2016-11-23 11:40:00,47.37,47.4,47.34,47.38,85431.0,37.7348,37.7587,37.7109,37.7427,85431.0
2016-11-23 11:50:00,47.38,47.51,47.38,47.51,58808.0,37.7427,37.8463,37.7427,37.8463,58808.0
2016-11-23 12:00:00,47.5,47.53,47.41,47.45,68853.0,37.8383,37.8622,37.7666,37.7985,68853.0
2016-11-23 12:10:00,47.46,47.48,47.41,47.41,72403.0,37.8064,37.8224,37.7666,37.7666,72403.0
2016-11-23 12:20:00,47.42,47.43,47.37,47.4,65361.0,37.7746,37.7826,37.7348,37.7587,65361.0
2016-11-23 12:30:00,47.4,47.42,47.37,47.41,42848.0,37.7587,37.7746,37.7348,37.7666,42848.0
2016-11-23 12:40:00,47.4,47.45,47.38,47.42,45154.0,37.7587,37.7985,37.7427,37.7746,45154.0
2016-11-23 12:50:00,47.41,47.42,47.34,47.37,65285.0,37.7666,37.7746,37.7109,37.7348,65285.0
2016-11-23 13:00:00,47.37,47.38,47.33,47.37,51884.0,37.7348,37.7427,37.7029,37.7348,51884.0
2016-11-23 13:10:00,47.37,47.42,47.35,47.41,53269.0,37.7348,37.7746,37.7188,37.7666,53269.0
2016-11-23 13:20:00,47.41,47.43,47.38,47.4,40221.0,37.7666,37.7826,37.7427,37.7587,40221.0
2016-11-23 13:30:00,47.39,47.44,47.38,47.41,39440.0,37.7507,37.7905,37.7427,37.7666,39440.0
2016-11-23 13:40:00,47.41,47.44,47.4,47.44,39230.0,37.7666,37.7905,37.7587,37.7905,39230.0
2016-11-23 13:50:00,47.43,47.44,47.4,47.43,32858.0,37.7826,37.7905,37.7587,37.7826,32858.0
2016-11-23 14:00:00,47.43,47.48,47.39,47.4,107776.0,37.7826,37.8224,37.7507,37.7587,107776.0
2016-11-23 14:10:00,47.4,47.42,47.37,47.38,94360.0,37.7587,37.7746,37.7348,37.7427,94360.0
2016-11-23 14:20:00,47.39,47.43,47.35,47.42,137233.0,37.7507,37.7826,37.7188,37.7746,137233.0
2016-11-23 14:30:00,47.42,47.45,47.36,47.38,109583.0,37.7746,37.7985,37.7268,37.7427,109583.0
2016-11-23 14:40:00,47.39,47.44,47.38,47.41,67808.0,37.7507,37.7905,37.7427,37.7666,67808.0
2016-11-23 14:50:00,47.42,47.49,47.42,47.48,95419.0,37.7746,37.8303,37.7746,37.8224,95419.0
2016-11-23 15:00:00,47.47,47.49,47.42,47.47,89949.0,37.8144,37.8303,37.7746,37.8144,89949.0
2016-11-23 15:10:00,47.47,47.54,47.47,47.51,67481.0,37.8144,37.8702,37.8144,37.8463,67481.0
2016-11-23 15:20:00,47.5,47.55,47.48,47.54,75573.0,37.8383,37.8781,37.8224,37.8702,75573.0
2016-11-23 15:30:00,47.53,47.54,47.49,47.5,95302.0,37.8622,37.8702,37.8303,37.8383,95302.0
2016-11-23 15:40:00,47.5,47.52,47.46,47.47,115350.0,37.8383,37.8542,37.8064,37.8144,115350.0
2016-11-23 15:50:00,47.47,47.5,47.44,47.46,305684.0,37.8144,37.8383,37.7905,37.8064,305684.0
2016-11-25 09:30:00,47.46,47.47,47.35,47.38,159981.0,37.8064,37.8144,37.7188,37.7427,159981.0
2016-11-25 09:40:00,47.4,47.47,47.33,47.36,94500.0,37.7587,37.8144,37.7029,37.7268,94500.0
2016-11-25 09:50:00,47.36,47.42,47.36,47.39,74360.0,37.7268,37.7746,37.7268,37.7507,74360.0
2016-11-25 10:00:00,47.39,47.43,47.36,47.39,71997.0,37.7507,37.7826,37.7268,37.7507,71997.0
2016-11-25 10:10:00,47.39,47.4,47.34,47.38,68813.0,37.7507,37.7587,37.7109,37.7427,68813.0
2016-11-25 10:20:00,47.38,47.41,47.36,47.38,84695.0,37.7427,37.7666,37.7268,37.7427,84695.0
2016-11-25 10:30:00,47.39,47.41,47.35,47.4,68322.0,37.7507,37.7666,37.7188,37.7587,68322.0
2016-11-25 10:40:00,47.4,47.44,47.36,47.44,61015.0,37.7587,37.7905,37.7268,37.7905,61015.0
2016-11-25 10:50:00,47.43,47.44,47.34,47.34,75956.0,37.7826,37.7905,37.7109,37.7109,75956.0
2016-11-25 11:00:00,47.35,47.4,47.34,47.38,62384.0,37.7188,37.7587,37.7109,37.7427,62384.0
2016-11-25 11:10:00,47.38,47.41,47.37,47.4,85530.0,37.7427,37.7666,37.7348,37.7587,85530.0
2016-11-25 11:20:00,47.4,47.41,47.29,47.32,78220.0,37.7587,37.7666,37.671,37.6949,78220.0
2016-11-25 11:30:00,47.31,47.36,47.3,47.34,66534.0,37.687,37.7268,37.679,37.7109,66534.0
2016-11-25 11:40:00,47.35,47.41,47.34,47.36,59436.0,37.7188,37.7666,37.7109,37.7268,59436.0
2016-11-25 11:50:00,47.36,47.42,47.34,47.41,55747.0,37.7268,37.7746,37.7109,37.7666,55747.0
2016-11-25 12:00:00,47.41,47.42,47.35,47.38,63863.0,37.7666,37.7746,37.7188,37.7427,63863.0
2016-11-25 12:10:00,47.38,47.4,47.37,47.38,57771.0,37.7427,37.7587,37.7348,37.7427,57771.0
2016-11-25 12:20:00,47.39,47.4,47.37,47.4,76859.0,37.7507,37.7587,37.7348,37.7587,76859.0
2016-11-25 12:30:00,47.4,47.41,47.37,47.37,56436.0,37.7587,37.7666,37.7348,37.7348,56436.0
2016-11-25 12:40:00,47.38,47.41,47.37,47.4,78571.0,37.7427,37.7666,37.7348,37.7587,78571.0
2016-11-25 12:50:00,47.4,47.44,47.39,47.43,328492.0,37.7587,37.7905,37.7507,37.7826,328492.0
2016-11-28 09:30:00,47.01,47.39,47.01,47.21,177369.0,37.448,37.7507,37.448,37.6073,177369.0
2016-11-28 09:40:00,47.21,47.3,47.16,47.3,115315.0,37.6073,37.679,37.5675,37.679,115315.0
2016-11-28 09:50:00,47.3,47.36,47.19,47.23,157846.0,37.679,37.7268,37.5914,37.6232,157846.0
2016-11-28 10:00:00,47.24,47.27,47.19,47.26,136758.0,37.6312,37.6551,37.5914,37.6471,136758.0
2016-11-28 10:10:00,47.27,47.31,47.19,47.2,145072.0,37.6551,37.687,37.5914,37.5993,145072.0
2016-11-28 10:20:00,47.21,47.27,47.18,47.26,125985.0,37.6073,37.6551,37.5834,37.6471,125985.0
2016-11-28 10:30:00,47.26,47.33,47.22,47.25,131866.0,37.6471,37.7029,37.6153,37.6392,131866.0
2016-11-28 10:40:00,47.24,47.25,47.1,47.12,87819.0,37.6312,37.6392,37.5197,37.5356,87819.0
2016-11-28 10:50:00,47.13,47.17,47.04,47.05,88247.0,37.5436,37.5754,37.4719,37.4798,88247.0
2016-11-28 11:00:00,47.06,47.15,47.05,47.11,83523.0,37.4878,37.5595,37.4798,37.5276,83523.0
2016-11-28 11:10:00,47.11,47.15,47.05,47.14,90919.0,37.5276,37.5595,37.4798,37.5515,90919.0
2016-11-28 11:20:00,47.14,47.19,47.11,47.13,100554.0,37.5515,37.5914,37.5276,37.5436,100554.0
2016-11-28 11:30:00,47.13,47.15,47.08,47.08,67526.0,37.5436,37.5595,37.5037,37.5037,67526.0
2016-11-28 11:40:00,47.08,47.1,46.99,47.0,98658.0,37.5037,37.5197,37.432,37.44,98658.0
2016-11-28 11:50:00,47.0,47.07,46.99,47.06,84722.0,37.44,37.4958,37.432,37.4878,84722.0
2016-11-28 12:00:00,47.06,47.15,47.06,47.13,80934.0,37.4878,37.5595,37.4878,37.5436,80934.0
2016-11-28 12:10:00,47.13,47.14,47.08,47.14,42585.0,37.5436,37.5515,37.5037,37.5515,42585.0
2016-11-28 12:20:00,47.13,47.15,47.07,47.08,38932.0,37.5436,37.5595,37.4958,37.5037,38932.0
2016-11-28 12:30:00,47.09,47.14,47.03,47.11,67562.0,37.5117,37.5515,37.4639,37.5276,67562.0
2016-11-28 12:40:00,47.12,47.15,47.08,47.15,56374.0,37.5356,37.5595,37.5037,37.5595,56374.0
2016-11-28 12:50:00,47.16,47.18,47.14,47.16,38596.0,37.5675,37.5834,37.5515,37.5675,38596.0
2016-11-28 13:00:00,47.16,47.16,47.12,47.15,32555.0,37.5675,37.5675,37.5356,37.5595,32555.0
2016-11-28 13:10:00,47.14,47.15,47.09,47.14,44592.0,37.5515,37.5595,37.5117,37.5515,44592.0
2016-11-28 13:20:00,47.14,47.18,47.11,47.16,40197.0,37.5515,37.5834,37.5276,37.5675,40197.0
2016-11-28 13:30:00,47.17,47.22,47.16,47.2,44811.0,37.5754,37.6153,37.5675,37.5993,44811.0
2016-11-28 13:40:00,47.2,47.21,47.18,47.21,31380.0,37.5993,37.6073,37.5834,37.6073,31380.0
2016-11-28 13:50:00,47.2,47.21,47.19,47.2,40018.0,37.5993,37.6073,37.5914,37.5993,40018.0
2016-11-28 14:00:00,47.19,47.21,47.18,47.2,53693.0,37.5914,37.6073,37.5834,37.5993,53693.0
2016-11-28 14:10:00,47.19,47.22,47.16,47.18,46674.0,37.5914,37.6153,37.5675,37.5834,46674.0
2016-11-28 14:20:00,47.17,47.17,47.07,47.07,86975.0,37.5754,37.5754,37.4958,37.4958,86975.0
2016-11-28 14:30:00,47.07,47.08,47.05,47.08,74555.0,37.4958,37.5037,37.4798,37.5037,74555.0
2016-11-28 14:40:00,47.07,47.13,47.07,47.1,51953.0,37.4958,37.5436,37.4958,37.5197,51953.0
2016-11-28 14:50:00,47.1,47.12,47.06,47.11,47870.0,37.5197,37.5356,37.4878,37.5276,47870.0
2016-11-28 15:00:00,47.11,47.13,47.09,47.11,77292.0,37.5276,37.5436,37.5117,37.5276,77292.0
2016-11-28 15:10:00,47.11,47.12,47.06,47.08,67901.0,37.5276,37.5356,37.4878,37.5037,67901.0
2016-11-28 15:20:00,47.08,47.08,46.99,46.99,96169.0,37.5037,37.5037,37.432,37.432,96169.0
2016-11-28 15:30:00,47.0,47.04,46.99,47.0,115698.0,37.44,37.4719,37.432,37.44,115698.0
2016-11-28 15:40:00,46.99,47.01,46.93,46.94,247539.0,37.432,37.448,37.3843,37.3922,247539.0
2016-11-28 15:50:00,46.93,47.03,46.91,47.02,509353.0,37.3843,37.4639,37.3683,37.4559,509353.0
2016-11-29 09:30:00,47.1,47.23,47.0,47.2,158491.0,37.5197,37.6232,37.44,37.5993,158491.0
2016-11-29 09:40:00,47.2,47.2,46.89,46.9,119306.0,37.5993,37.5993,37.3524,37.3604,119306.0
2016-11-29 09:50:00,46.91,47.01,46.84,46.91,181388.0,37.3683,37.448,37.3126,37.3683,181388.0
2016-11-29 10:00:00,46.92,47.08,46.9,47.0,158761.0,37.3763,37.5037,37.3604,37.44,158761.0
2016-11-29 10:10:00,47.0,47.17,46.99,47.15,110761.0,37.44,37.5754,37.432,37.5595,110761.0
2016-11-29 10:20:00,47.16,47.19,47.09,47.1,102026.0,37.5675,37.5914,37.5117,37.5197,102026.0
2016-11-29 10:30:00,47.1,47.17,47.08,47.16,172669.0,37.5197,37.5754,37.5037,37.5675,172669.0
2016-11-29 10:40:00,47.16,47.31,47.15,47.28,88235.0,37.5675,37.687,37.5595,37.6631,88235.0
2016-11-29 10:50:00,47.28,47.29,47.23,47.28,63861.0,37.6631,37.671,37.6232,37.6631,63861.0
2016-11-29 11:00:00,47.28,47.29,47.22,47.26,83011.0,37.6631,37.671,37.6153,37.6471,83011.0
2016-11-29 11:10:00,47.26,47.26,47.2,47.21,64184.0,37.6471,37.6471,37.5993,37.6073,64184.0
2016-11-29 11:20:00,47.21,47.26,47.2,47.25,82432.0,37.6073,37.6471,37.5993,37.6392,82432.0
2016-11-29 11:30:00,47.24,47.26,47.21,47.22,75628.0,37.6312,37.6471,37.6073,37.6153,75628.0
2016-11-29 11:40:00,47.22,47.23,47.15,47.17,86805.0,37.6153,37.6232,37.5595,37.5754,86805.0
2016-11-29 11:50:00,47.17,47.19,47.14,47.15,51858.0,37.5754,37.5914,37.5515,37.5595,51858.0
2016-11-29 12:00:00,47.14,47.15,47.08,47.09,47486.0,37.5515,37.5595,37.5037,37.5117,47486.0
2016-11-29 12:10:00,47.1,47.15,47.09,47.14,70199.0,37.5197,37.5595,37.5117,37.5515,70199.0
2016-11-29 12:20:00,47.14,47.15,47.06,47.09,88279.0,37.5515,37.5595,37.4878,37.5117,88279.0
2016-11-29 12:30:00,47.09,47.1,47.08,47.1,35434.0,37.5117,37.5197,37.5037,37.5197,35434.0
2016-11-29 12:40:00,47.1,47.1,47.0,47.01,77341.0,37.5197,37.5197,37.44,37.448,77341.0
2016-11-29 12:50:00,47.01,47.04,47.0,47.04,74150.0,37.448,37.4719,37.44,37.4719,74150.0
2016-11-29 13:00:00,47.04,47.07,47.02,47.05,127796.0,37.4719,37.4958,37.4559,37.4798,127796.0
2016-11-29 13:10:00,47.05,47.07,46.98,47.0,73578.0,37.4798,37.4958,37.4241,37.44,73578.0
2016-11-29 13:20:00,47.0,47.04,47.0,47.03,95010.0,37.44,37.4719,37.44,37.4639,95010.0
2016-11-29 13:30:00,47.03,47.06,47.02,47.05,68983.0,37.4639,37.4878,37.4559,37.4798,68983.0
2016-11-29 13:40:00,47.05,47.05,47.01,47.03,138072.0,37.4798,37.4798,37.448,37.4639,138072.0
2016-11-29 13:50:00,47.03,47.09,47.01,47.09,150264.0,37.4639,37.5117,37.448,37.5117,150264.0
2016-11-29 14:00:00,47.09,47.11,47.07,47.1,73490.0,37.5117,37.5276,37.4958,37.5197,73490.0
2016-11-29 14:10:00,47.1,47.1,47.05,47.05,68616.0,37.5197,37.5197,37.4798,37.4798,68616.0
2016-11-29 14:20:00,47.05,47.1,47.04,47.08,100102.0,37.4798,37.5197,37.4719,37.5037,100102.0
2016-11-29 14:30:00,47.09,47.14,47.05,47.12,101442.0,37.5117,37.5515,37.4798,37.5356,101442.0
2016-11-29 14:40:00,47.13,47.17,47.12,47.16,100226.0,37.5436,37.5754,37.5356,37.5675,100226.0
2016-11-29 14:50:00,47.17,47.2,47.16,47.16,121980.0,37.5754,37.5993,37.5675,37.5675,121980.0
2016-11-29 15:00:00,47.16,47.2,47.16,47.16,109314.0,37.5675,37.5993,37.5675,37.5675,109314.0
2016-11-29 15:10:00,47.16,47.19,47.14,47.16,110141.0,37.5675,37.5914,37.5515,37.5675,110141.0
2016-11-29 15:20:00,47.15,47.21,47.15,47.16,120314.0,37.5595,37.6073,37.5595,37.5675,120314.0
2016-11-29 15:30:00,47.16,47.17,47.09,47.09,136868.0,37.5675,37.5754,37.5117,37.5117,136868.0
2016-11-29 15:40:00,47.09,47.11,47.04,47.09,191133.0,37.5117,37.5276,37.4719,37.5117,191133.0
2016-11-29 15:50:00,47.09,47.12,47.05,47.05,457789.0,37.5117,37.5356,37.4798,37.4798,457789.0
2016-11-30 09:30:00,47.46,47.74,47.41,47.45,316855.0,37.8064,38.0295,37.7666,37.7985,316855.0
2016-11-30 09:40:00,47.46,47.64,47.44,47.62,148209.0,37.8064,37.9498,37.7905,37.9339,148209.0
2016-11-30 09:50:00,47.62,47.67,47.56,47.58,94638.0,37.9339,37.9737,37.8861,37.902,94638.0
2016-11-30 10:00:00,47.58,47.61,47.47,47.59,230839.0,37.902,37.9259,37.8144,37.91,230839.0
2016-11-30 10:10:00,47.58,47.6,47.53,47.56,125829.0,37.902,37.918,37.8622,37.8861,125829.0
2016-11-30 10:20:00,47.55,47.6,47.48,47.51,80154.0,37.8781,37.918,37.8224,37.8463,80154.0
2016-11-30 10:30:00,47.51,47.57,47.44,47.53,58373.0,37.8463,37.8941,37.7905,37.8622,58373.0
2016-11-30 10:40:00,47.53,47.53,47.4,47.42,96502.0,37.8622,37.8622,37.7587,37.7746,96502.0
2016-11-30 10:50:00,47.42,47.51,47.4,47.47,59965.0,37.7746,37.8463,37.7587,37.8144,59965.0
2016-11-30 11:00:00,47.47,47.57,47.44,47.55,67195.0,37.8144,37.8941,37.7905,37.8781,67195.0
2016-11-30 11:10:00,47.55,47.6,47.54,47.58,135490.0,37.8781,37.918,37.8702,37.902,135490.0
2016-11-30 11:20:00,47.57,47.58,47.51,47.52,140030.0,37.8941,37.902,37.8463,37.8542,140030.0
2016-11-30 11:30:00,47.52,47.55,47.47,47.53,53634.0,37.8542,37.8781,37.8144,37.8622,53634.0
2016-11-30 11:40:00,47.53,47.55,47.48,47.5,46318.0,37.8622,37.8781,37.8224,37.8383,46318.0
2016-11-30 11:50:00,47.5,47.54,47.48,47.5,48465.0,37.8383,37.8702,37.8224,37.8383,48465.0
2016-11-30 12:00:00,47.51,47.53,47.46,47.48,63706.0,37.8463,37.8622,37.8064,37.8224,63706.0
2016-11-30 12:10:00,47.48,47.58,47.46,47.58,76843.0,37.8224,37.902,37.8064,37.902,76843.0
2016-11-30 12:20:00,47.57,47.61,47.55,47.58,73791.0,37.8941,37.9259,37.8781,37.902,73791.0
2016-11-30 12:30:00,47.58,47.62,47.57,47.59,70764.0,37.902,37.9339,37.8941,37.91,70764.0
2016-11-30 12:40:00,47.59,47.65,47.59,47.6,50938.0,37.91,37.9578,37.91,37.918,50938.0
2016-11-30 12:50:00,47.59,47.62,47.56,47.62,51352.0,37.91,37.9339,37.8861,37.9339,51352.0
2016-11-30 13:00:00,47.61,47.62,47.58,47.62,49592.0,37.9259,37.9339,37.902,37.9339,49592.0
2016-11-30 13:10:00,47.61,47.64,47.59,47.59,56298.0,37.9259,37.9498,37.91,37.91,56298.0
2016-11-30 13:20:00,47.59,47.63,47.55,47.55,52986.0,37.91,37.9419,37.8781,37.8781,52986.0
2016-11-30 13:30:00,47.56,47.61,47.56,47.59,40354.0,37.8861,37.9259,37.8861,37.91,40354.0
2016-11-30 13:40:00,47.59,47.59,47.56,47.59,32749.0,37.91,37.91,37.8861,37.91,32749.0
2016-11-30 13:50:00,47.59,47.61,47.55,47.56,40165.0,37.91,37.9259,37.8781,37.8861,40165.0
2016-11-30 14:00:00,47.56,47.56,47.38,47.38,69083.0,37.8861,37.8861,37.7427,37.7427,69083.0
2016-11-30 14:10:00,47.38,47.45,47.37,47.45,66160.0,37.7427,37.7985,37.7348,37.7985,66160.0
2016-11-30 14:20:00,47.44,47.47,47.42,47.47,51043.0,37.7905,37.8144,37.7746,37.8144,51043.0
2016-11-30 14:30:00,47.46,47.47,47.41,47.42,71314.0,37.8064,37.8144,37.7666,37.7746,71314.0
2016-11-30 14:40:00,47.41,47.46,47.4,47.46,58892.0,37.7666,37.8064,37.7587,37.8064,58892.0
2016-11-30 14:50:00,47.46,47.47,47.43,47.43,110892.0,37.8064,37.8144,37.7826,37.7826,110892.0
2016-11-30 15:00:00,47.43,47.53,47.43,47.49,93082.0,37.7826,37.8622,37.7826,37.8303,93082.0
2016-11-30 15:10:00,47.5,47.6,47.48,47.6,118536.0,37.8383,37.918,37.8224,37.918,118536.0
2016-11-30 15:20:00,47.6,47.64,47.54,47.54,256021.0,37.918,37.9498,37.8702,37.8702,256021.0
2016-11-30 15:30:00,47.54,47.55,47.46,47.47,272402.0,37.8702,37.8781,37.8064,37.8144,272402.0
2016-11-30 15:40:00,47.47,47.55,47.42,47.53,411849.0,37.8144,37.8781,37.7746,37.8622,411849.0
2016-11-30 15:50:00,47.53,47.55,47.39,47.42,971787.0,37.8622,37.8781,37.7507,37.7746,971787.0
2016-12-01 09:30:00,47.67,47.74,47.57,47.71,182871.0,37.9737,38.0295,37.8941,38.0056,182871.0
2016-12-01 09:40:00,47.72,47.75,47.66,47.7,180278.0,38.0136,38.0375,37.9658,37.9976,180278.0
2016-12-01 09:50:00,47.7,47.79,47.64,47.78,128957.0,37.9976,38.0693,37.9498,38.0614,128957.0
2016-12-01 10:00:00,47.78,47.96,47.7,47.91,242139.0,38.0614,38.2047,37.9976,38.1649,242139.0
2016-12-01 10:10:00,47.9,48.0,47.86,47.99,196143.0,38.157,38.2366,38.1251,38.2286,196143.0
2016-12-01 10:20:00,48.0,48.0,47.87,47.98,205716.0,38.2366,38.2366,38.1331,38.2207,205716.0
2016-12-01 10:30:00,47.98,48.09,47.89,48.04,389982.0,38.2207,38.3083,38.149,38.2685,389982.0
2016-12-01 10:40:00,48.03,48.15,47.97,48.09,338958.0,38.2605,38.3561,38.2127,38.3083,338958.0
2016-12-01 10:50:00,48.1,48.31,48.09,48.25,302671.0,38.3163,38.4836,38.3083,38.4358,302671.0
2016-12-01 11:00:00,48.24,48.32,48.21,48.28,368494.0,38.4278,38.4915,38.4039,38.4597,368494.0
2016-12-01 11:10:00,48.28,48.36,48.27,48.31,238728.0,38.4597,38.5234,38.4517,38.4836,238728.0
2016-12-01 11:20:00,48.3,48.41,48.3,48.4,209959.0,38.4756,38.5632,38.4756,38.5552,209959.0
2016-12-01 11:30:00,48.4,48.51,48.39,48.51,142924.0,38.5552,38.6429,38.5473,38.6429,142924.0
2016-12-01 11:40:00,48.51,48.59,48.43,48.58,193998.0,38.6429,38.7066,38.5791,38.6986,193998.0
2016-12-01 11:50:00,48.58,48.59,48.46,48.58,178019.0,38.6986,38.7066,38.603,38.6986,178019.0
2016-12-01 12:00:00,48.57,48.64,48.47,48.48,200245.0,38.6907,38.7464,38.611,38.619,200245.0
2016-12-01 12:10:00,48.48,48.56,48.43,48.55,74760.0,38.619,38.6827,38.5791,38.6747,74760.0
2016-12-01 12:20:00,48.54,48.55,48.4,48.46,125110.0,38.6668,38.6747,38.5552,38.603,125110.0
2016-12-01 12:30:00,48.46,48.62,48.44,48.58,64042.0,38.603,38.7305,38.5871,38.6986,64042.0
2016-12-01 12:40:00,48.57,48.57,48.45,48.45,133272.0,38.6907,38.6907,38.5951,38.5951,133272.0
2016-12-01 12:50:00,48.46,48.46,48.34,48.35,79593.0,38.603,38.603,38.5075,38.5154,79593.0
2016-12-01 13:00:00,48.35,48.39,48.32,48.34,99901.0,38.5154,38.5473,38.4915,38.5075,99901.0
2016-12-01 13:10:00,48.34,48.44,48.33,48.42,93032.0,38.5075,38.5871,38.4995,38.5712,93032.0
2016-12-01 13:20:00,48.42,48.43,48.34,48.4,63217.0,38.5712,38.5791,38.5075,38.5552,63217.0
2016-12-01 13:30:00,48.39,48.48,48.37,48.41,68831.0,38.5473,38.619,38.5314,38.5632,68831.0
2016-12-01 13:40:00,48.41,48.47,48.4,48.46,92136.0,38.5632,38.611,38.5552,38.603,92136.0
2016-12-01 13:50:00,48.45,48.45,48.32,48.33,68767.0,38.5951,38.5951,38.4915,38.4995,68767.0
2016-12-01 14:00:00,48.33,48.41,48.33,48.35,110555.0,38.4995,38.5632,38.4995,38.5154,110555.0
2016-12-01 14:10:00,48.37,48.56,48.36,48.54,92544.0,38.5314,38.6827,38.5234,38.6668,92544.0
2016-12-01 14:20:00,48.53,48.55,48.48,48.53,92886.0,38.6588,38.6747,38.619,38.6588,92886.0
2016-12-01 14:30:00,48.53,48.6,48.51,48.55,122655.0,38.6588,38.7146,38.6429,38.6747,122655.0
2016-12-01 14:40:00,48.55,48.59,48.53,48.54,74541.0,38.6747,38.7066,38.6588,38.6668,74541.0
2016-12-01 14:50:00,48.54,48.66,48.51,48.64,101692.0,38.6668,38.7624,38.6429,38.7464,101692.0
2016-12-01 15:00:00,48.63,48.67,48.56,48.57,117635.0,38.7385,38.7703,38.6827,38.6907,117635.0
2016-12-01 15:10:00,48.57,48.6,48.43,48.45,257222.0,38.6907,38.7146,38.5791,38.5951,257222.0
2016-12-01 15:20:00,48.45,48.46,48.4,48.44,109296.0,38.5951,38.603,38.5552,38.5871,109296.0
2016-12-01 15:30:00,48.44,48.49,48.4,48.48,173333.0,38.5871,38.6269,38.5552,38.619,173333.0
2016-12-01 15:40:00,48.48,48.53,48.43,48.43,336938.0,38.619,38.6588,38.5791,38.5791,336938.0
2016-12-01 15:50:00,48.44,48.63,48.44,48.6,398401.0,38.5871,38.7385,38.5871,38.7146,398401.0
2016-12-02 09:30:00,48.45,48.57,47.74,47.9,312963.0,38.5951,38.6907,38.0295,38.157,312963.0
2016-12-02 09:40:00,47.89,48.16,47.82,48.16,123634.0,38.149,38.3641,38.0932,38.3641,123634.0
2016-12-02 09:50:00,48.17,48.2,48.07,48.16,71606.0,38.372,38.3959,38.2924,38.3641,71606.0
2016-12-02 10:00:00,48.16,48.19,48.06,48.11,89244.0,38.3641,38.388,38.2844,38.3242,89244.0
2016-12-02 10:10:00,48.12,48.16,48.04,48.07,50502.0,38.3322,38.3641,38.2685,38.2924,50502.0
2016-12-02 10:20:00,48.07,48.08,47.97,48.03,50602.0,38.2924,38.3003,38.2127,38.2605,50602.0
2016-12-02 10:30:00,48.04,48.14,48.02,48.13,59974.0,38.2685,38.3481,38.2525,38.3402,59974.0
2016-12-02 10:40:00,48.13,48.17,48.02,48.12,39303.0,38.3402,38.372,38.2525,38.3322,39303.0
2016-12-02 10:50:00,48.11,48.17,48.1,48.15,33190.0,38.3242,38.372,38.3163,38.3561,33190.0
2016-12-02 11:00:00,48.15,48.18,48.05,48.17,105378.0,38.3561,38.38,38.2764,38.372,105378.0
2016-12-02 11:10:00,48.17,48.18,48.04,48.04,122620.0,38.372,38.38,38.2685,38.2685,122620.0
2016-12-02 11:20:00,48.04,48.04,47.97,48.03,85152.0,38.2685,38.2685,38.2127,38.2605,85152.0
2016-12-02 11:30:00,48.03,48.03,47.98,48.02,58556.0,38.2605,38.2605,38.2207,38.2525,58556.0
2016-12-02 11:40:00,48.02,48.03,47.9,47.9,96617.0,38.2525,38.2605,38.157,38.157,96617.0
2016-12-02 11:50:00,47.91,47.92,47.87,47.89,61037.0,38.1649,38.1729,38.1331,38.149,61037.0
2016-12-02 12:00:00,47.88,47.88,47.71,47.73,154700.0,38.141,38.141,38.0056,38.0215,154700.0
2016-12-02 12:10:00,47.72,47.75,47.68,47.73,78643.0,38.0136,38.0375,37.9817,38.0215,78643.0
2016-12-02 12:20:00,47.73,47.76,47.71,47.75,107120.0,38.0215,38.0454,38.0056,38.0375,107120.0
2016-12-02 12:30:00,47.75,47.76,47.62,47.64,63355.0,38.0375,38.0454,37.9339,37.9498,63355.0
2016-12-02 12:40:00,47.64,47.73,47.64,47.69,94028.0,37.9498,38.0215,37.9498,37.9897,94028.0
2016-12-02 12:50:00,47.7,47.82,47.7,47.76,164947.0,37.9976,38.0932,37.9976,38.0454,164947.0
2016-12-02 13:00:00,47.76,47.76,47.69,47.71,36612.0,38.0454,38.0454,37.9897,38.0056,36612.0
2016-12-02 13:10:00,47.71,47.75,47.67,47.75,30246.0,38.0056,38.0375,37.9737,38.0375,30246.0
2016-12-02 13:20:00,47.75,47.75,47.61,47.61,73603.0,38.0375,38.0375,37.9259,37.9259,73603.0
2016-12-02 13:30:00,47.61,47.66,47.59,47.59,55700.0,37.9259,37.9658,37.91,37.91,55700.0
2016-12-02 13:40:00,47.58,47.68,47.58,47.66,30226.0,37.902,37.9817,37.902,37.9658,30226.0
2016-12-02 13:50:00,47.67,47.69,47.61,47.64,32752.0,37.9737,37.9897,37.9259,37.9498,32752.0
2016-12-02 14:00:00,47.64,47.66,47.58,47.64,45647.0,37.9498,37.9658,37.902,37.9498,45647.0
2016-12-02 14:10:00,47.65,47.67,47.59,47.65,82760.0,37.9578,37.9737,37.91,37.9578,82760.0
2016-12-02 14:20:00,47.65,47.69,47.64,47.68,77134.0,37.9578,37.9897,37.9498,37.9817,77134.0
2016-12-02 14:30:00,47.68,47.71,47.66,47.68,57189.0,37.9817,38.0056,37.9658,37.9817,57189.0
2016-12-02 14:40:00,47.67,47.73,47.67,47.73,47352.0,37.9737,38.0215,37.9737,38.0215,47352.0
2016-12-02 14:50:00,47.72,47.73,47.66,47.69,42244.0,38.0136,38.0215,37.9658,37.9897,42244.0
2016-12-02 15:00:00,47.68,47.7,47.66,47.69,58856.0,37.9817,37.9976,37.9658,37.9897,58856.0
2016-12-02 15:10:00,47.68,47.69,47.63,47.68,49772.0,37.9817,37.9897,37.9419,37.9817,49772.0
2016-12-02 15:20:00,47.68,47.73,47.67,47.73,81710.0,37.9817,38.0215,37.9737,38.0215,81710.0
2016-12-02 15:30:00,47.73,47.78,47.72,47.72,108383.0,38.0215,38.0614,38.0136,38.0136,108383.0
2016-12-02 15:40:00,47.73,47.76,47.64,47.66,150923.0,38.0215,38.0454,37.9498,37.9658,150923.0
2016-12-02 15:50:00,47.66,47.71,47.58,47.66,411842.0,37.9658,38.0056,37.902,37.9658,411842.0
2016-12-05 09:30:00,48.21,48.43,48.19,48.32,221627.0,38.4039,38.5791,38.388,38.4915,221627.0
2016-12-05 09:40:00,48.33,48.45,48.29,48.42,130859.0,38.4995,38.5951,38.4676,38.5712,130859.0
2016-12-05 09:50:00,48.43,48.45,48.35,48.43,128982.0,38.5791,38.5951,38.5154,38.5791,128982.0
2016-12-05 10:00:00,48.44,48.51,48.4,48.4,120876.0,38.5871,38.6429,38.5552,38.5552,120876.0
2016-12-05 10:10:00,48.39,48.4,48.32,48.4,121398.0,38.5473,38.5552,38.4915,38.5552,121398.0
2016-12-05 10:20:00,48.4,48.44,48.35,48.41,109512.0,38.5552,38.5871,38.5154,38.5632,109512.0
2016-12-05 10:30:00,48.42,48.49,48.4,48.42,119351.0,38.5712,38.6269,38.5552,38.5712,119351.0
2016-12-05 10:40:00,48.41,48.43,48.35,48.36,279879.0,38.5632,38.5791,38.5154,38.5234,279879.0
2016-12-05 10:50:00,48.36,48.36,48.21,48.24,110426.0,38.5234,38.5234,38.4039,38.4278,110426.0
2016-12-05 11:00:00,48.24,48.32,48.23,48.25,61398.0,38.4278,38.4915,38.4198,38.4358,61398.0
2016-12-05 11:10:00,48.26,48.33,48.24,48.32,42949.0,38.4437,38.4995,38.4278,38.4915,42949.0
2016-12-05 11:20:00,48.32,48.35,48.31,48.33,104048.0,38.4915,38.5154,38.4836,38.4995,104048.0
2016-12-05 11:30:00,48.33,48.33,48.26,48.29,83025.0,38.4995,38.4995,38.4437,38.4676,83025.0
2016-12-05 11:40:00,48.29,48.42,48.28,48.39,84259.0,38.4676,38.5712,38.4597,38.5473,84259.0
2016-12-05 11:50:00,48.39,48.4,48.24,48.28,62867.0,38.5473,38.5552,38.4278,38.4597,62867.0
2016-12-05 12:00:00,48.29,48.32,48.21,48.22,41146.0,38.4676,38.4915,38.4039,38.4119,41146.0
2016-12-05 12:10:00,48.23,48.33,48.21,48.28,59454.0,38.4198,38.4995,38.4039,38.4597,59454.0
2016-12-05 12:20:00,48.28,48.3,48.22,48.24,52858.0,38.4597,38.4756,38.4119,38.4278,52858.0
2016-12-05 12:30:00,48.24,48.24,47.91,47.97,191740.0,38.4278,38.4278,38.1649,38.2127,191740.0
2016-12-05 12:40:00,47.98,48.07,47.98,48.01,122852.0,38.2207,38.2924,38.2207,38.2446,122852.0
2016-12-05 12:50:00,48.02,48.05,47.97,48.02,62757.0,38.2525,38.2764,38.2127,38.2525,62757.0
2016-12-05 13:00:00,48.03,48.09,48.02,48.08,49308.0,38.2605,38.3083,38.2525,38.3003,49308.0
2016-12-05 13:10:00,48.08,48.12,48.04,48.1,55847.0,38.3003,38.3322,38.2685,38.3163,55847.0
2016-12-05 13:20:00,48.11,48.15,48.1,48.13,49424.0,38.3242,38.3561,38.3163,38.3402,49424.0
2016-12-05 13:30:00,48.13,48.13,48.02,48.03,96635.0,38.3402,38.3402,38.2525,38.2605,96635.0
2016-12-05 13:40:00,48.04,48.06,47.92,47.92,134246.0,38.2685,38.2844,38.1729,38.1729,134246.0
2016-12-05 13:50:00,47.92,47.95,47.83,47.86,238940.0,38.1729,38.1968,38.1012,38.1251,238940.0
2016-12-05 14:00:00,47.87,47.91,47.82,47.89,92366.0,38.1331,38.1649,38.0932,38.149,92366.0
2016-12-05 14:10:00,47.9,47.96,47.87,47.95,126164.0,38.157,38.2047,38.1331,38.1968,126164.0
2016-12-05 14:20:00,47.94,47.94,47.86,47.88,124689.0,38.1888,38.1888,38.1251,38.141,124689.0
2016-12-05 14:30:00,47.88,47.92,47.84,47.88,102317.0,38.141,38.1729,38.1092,38.141,102317.0
2016-12-05 14:40:00,47.88,47.89,47.86,47.86,84440.0,38.141,38.149,38.1251,38.1251,84440.0
2016-12-05 14:50:00,47.87,47.87,47.84,47.87,86448.0,38.1331,38.1331,38.1092,38.1331,86448.0
2016-12-05 15:00:00,47.87,47.89,47.83,47.83,104442.0,38.1331,38.149,38.1012,38.1012,104442.0
2016-12-05 15:10:00,47.84,47.86,47.81,47.86,179219.0,38.1092,38.1251,38.0853,38.1251,179219.0
2016-12-05 15:20:00,47.86,47.88,47.83,47.84,128387.0,38.1251,38.141,38.1012,38.1092,128387.0
2016-12-05 15:30:00,47.84,47.91,47.82,47.84,225664.0,38.1092,38.1649,38.0932,38.1092,225664.0
2016-12-05 15:40:00,47.84,47.85,47.8,47.8,177739.0,38.1092,38.1171,38.0773,38.0773,177739.0
2016-12-05 15:50:00,47.8,47.86,47.75,47.85,572096.0,38.0773,38.1251,38.0375,38.1171,572096.0
2016-12-06 09:30:00,48.14,48.23,47.77,47.8,137026.0,38.3481,38.4198,38.0534,38.0773,137026.0
2016-12-06 09:40:00,47.82,47.87,47.67,47.69,188072.0,38.0932,38.1331,37.9737,37.9897,188072.0
2016-12-06 09:50:00,47.69,47.76,47.6,47.64,149480.0,37.9897,38.0454,37.918,37.9498,149480.0
2016-12-06 10:00:00,47.64,47.76,47.63,47.73,150313.0,37.9498,38.0454,37.9419,38.0215,150313.0
2016-12-06 10:10:00,47.73,47.73,47.6,47.61,111668.0,38.0215,38.0215,37.918,37.9259,111668.0
2016-12-06 10:20:00,47.61,47.66,47.58,47.58,97192.0,37.9259,37.9658,37.902,37.902,97192.0
2016-12-06 10:30:00,47.59,47.8,47.58,47.78,96872.0,37.91,38.0773,37.902,38.0614,96872.0
2016-12-06 10:40:00,47.79,47.87,47.78,47.79,141770.0,38.0693,38.1331,38.0614,38.0693,141770.0
2016-12-06 10:50:00,47.79,47.79,47.75,47.77,85263.0,38.0693,38.0693,38.0375,38.0534,85263.0
2016-12-06 11:00:00,47.77,47.8,47.72,47.78,76455.0,38.0534,38.0773,38.0136,38.0614,76455.0
2016-12-06 11:10:00,47.78,47.83,47.77,47.82,93387.0,38.0614,38.1012,38.0534,38.0932,93387.0
2016-12-06 11:20:00,47.81,47.99,47.8,47.89,139879.0,38.0853,38.2286,38.0773,38.149,139879.0
2016-12-06 11:30:00,47.9,47.91,47.86,47.87,78736.0,38.157,38.1649,38.1251,38.1331,78736.0
2016-12-06 11:40:00,47.87,47.94,47.86,47.93,177502.0,38.1331,38.1888,38.1251,38.1808,177502.0
2016-12-06 11:50:00,47.93,48.06,47.93,48.03,281762.0,38.1808,38.2844,38.1808,38.2605,281762.0
2016-12-06 12:00:00,48.04,48.08,47.99,48.05,148624.0,38.2685,38.3003,38.2286,38.2764,148624.0
2016-12-06 12:10:00,48.06,48.07,47.99,48.05,209541.0,38.2844,38.2924,38.2286,38.2764,209541.0
2016-12-06 12:20:00,48.05,48.17,48.05,48.16,52155.0,38.2764,38.372,38.2764,38.3641,52155.0
2016-12-06 12:30:00,48.16,48.18,48.12,48.17,64784.0,38.3641,38.38,38.3322,38.372,64784.0
2016-12-06 12:40:00,48.16,48.19,48.15,48.16,78153.0,38.3641,38.388,38.3561,38.3641,78153.0
2016-12-06 12:50:00,48.15,48.15,48.09,48.1,106033.0,38.3561,38.3561,38.3083,38.3163,106033.0
2016-12-06 13:00:00,48.1,48.12,48.09,48.09,70894.0,38.3163,38.3322,38.3083,38.3083,70894.0
2016-12-06 13:10:00,48.09,48.1,48.04,48.04,75984.0,38.3083,38.3163,38.2685,38.2685,75984.0
2016-12-06 13:20:00,48.04,48.11,48.03,48.1,73134.0,38.2685,38.3242,38.2605,38.3163,73134.0
2016-12-06 13:30:00,48.1,48.1,48.03,48.04,107370.0,38.3163,38.3163,38.2605,38.2685,107370.0
2016-12-06 13:40:00,48.04,48.07,47.99,48.0,148894.0,38.2685,38.2924,38.2286,38.2366,148894.0
2016-12-06 13:50:00,48.0,48.02,47.96,47.97,80249.0,38.2366,38.2525,38.2047,38.2127,80249.0
2016-12-06 14:00:00,47.97,48.03,47.97,48.0,81360.0,38.2127,38.2605,38.2127,38.2366,81360.0
2016-12-06 14:10:00,47.99,48.05,47.97,48.03,74305.0,38.2286,38.2764,38.2127,38.2605,74305.0
2016-12-06 14:20:00,48.04,48.06,48.0,48.03,118400.0,38.2685,38.2844,38.2366,38.2605,118400.0
2016-12-06 14:30:00,48.04,48.06,47.99,48.0,146570.0,38.2685,38.2844,38.2286,38.2366,146570.0
2016-12-06 14:40:00,48.01,48.04,48.0,48.03,157379.0,38.2446,38.2685,38.2366,38.2605,157379.0
2016-12-06 14:50:00,48.04,48.08,47.99,48.08,103524.0,38.2685,38.3003,38.2286,38.3003,103524.0
2016-12-06 15:00:00,48.08,48.08,48.01,48.01,77527.0,38.3003,38.3003,38.2446,38.2446,77527.0
2016-12-06 15:10:00,48.01,48.02,47.96,48.0,142081.0,38.2446,38.2525,38.2047,38.2366,142081.0
2016-12-06 15:20:00,48.0,48.01,47.92,47.95,120874.0,38.2366,38.2446,38.1729,38.1968,120874.0
2016-12-06 15:30:00,47.95,48.0,47.95,47.97,191634.0,38.1968,38.2366,38.1968,38.2127,191634.0
2016-12-06 15:40:00,47.97,48.01,47.97,47.97,233367.0,38.2127,38.2446,38.2127,38.2127,233367.0
2016-12-06 15:50:00,47.98,48.02,47.96,48.0,434434.0,38.2207,38.2525,38.2047,38.2366,434434.0
2016-12-07 09:30:00,48.18,48.25,47.94,48.25,112755.0,38.38,38.4358,38.1888,38.4358,112755.0
2016-12-07 09:40:00,48.24,48.25,47.94,47.96,147596.0,38.4278,38.4358,38.1888,38.2047,147596.0
2016-12-07 09:50:00,47.98,47.98,47.89,47.96,153139.0,38.2207,38.2207,38.149,38.2047,153139.0
2016-12-07 10:00:00,47.95,48.03,47.95,48.0,132892.0,38.1968,38.2605,38.1968,38.2366,132892.0
2016-12-07 10:10:00,48.0,48.06,47.89,48.02,192755.0,38.2366,38.2844,38.149,38.2525,192755.0
2016-12-07 10:20:00,48.02,48.05,47.98,48.03,151248.0,38.2525,38.2764,38.2207,38.2605,151248.0
2016-12-07 10:30:00,48.04,48.08,47.95,47.96,112100.0,38.2685,38.3003,38.1968,38.2047,112100.0
2016-12-07 10:40:00,47.96,48.14,47.96,48.12,207210.0,38.2047,38.3481,38.2047,38.3322,207210.0
2016-12-07 10:50:00,48.12,48.24,48.08,48.23,96304.0,38.3322,38.4278,38.3003,38.4198,96304.0
2016-12-07 11:00:00,48.23,48.23,48.1,48.23,106189.0,38.4198,38.4198,38.3163,38.4198,106189.0
2016-12-07 11:10:00,48.22,48.25,48.13,48.14,262926.0,38.4119,38.4358,38.3402,38.3481,262926.0
2016-12-07 11:20:00,48.13,48.16,48.1,48.14,469555.0,38.3402,38.3641,38.3163,38.3481,469555.0
2016-12-07 11:30:00,48.13,48.2,48.12,48.18,533224.0,38.3402,38.3959,38.3322,38.38,533224.0
2016-12-07 11:40:00,48.18,48.18,48.03,48.05,344280.0,38.38,38.38,38.2605,38.2764,344280.0
2016-12-07 11:50:00,48.05,48.06,47.97,47.98,230865.0,38.2764,38.2844,38.2127,38.2207,230865.0
2016-12-07 12:00:00,47.98,48.08,47.91,48.05,322939.0,38.2207,38.3003,38.1649,38.2764,322939.0
2016-12-07 12:10:00,48.05,48.09,48.04,48.08,86788.0,38.2764,38.3083,38.2685,38.3003,86788.0
2016-12-07 12:20:00,48.09,48.15,48.07,48.1,73457.0,38.3083,38.3561,38.2924,38.3163,73457.0
2016-12-07 12:30:00,48.09,48.12,48.05,48.09,95767.0,38.3083,38.3322,38.2764,38.3083,95767.0
2016-12-07 12:40:00,48.09,48.13,48.09,48.12,83233.0,38.3083,38.3402,38.3083,38.3322,83233.0
2016-12-07 12:50:00,48.11,48.17,48.09,48.16,99956.0,38.3242,38.372,38.3083,38.3641,99956.0
2016-12-07 13:00:00,48.17,48.25,48.16,48.23,91945.0,38.372,38.4358,38.3641,38.4198,91945.0
2016-12-07 13:10:00,48.23,48.28,48.21,48.28,42574.0,38.4198,38.4597,38.4039,38.4597,42574.0
2016-12-07 13:20:00,48.28,48.31,48.23,48.26,176035.0,38.4597,38.4836,38.4198,38.4437,176035.0
2016-12-07 13:30:00,48.26,48.34,48.24,48.3,140354.0,38.4437,38.5075,38.4278,38.4756,140354.0
2016-12-07 13:40:00,48.3,48.34,48.26,48.3,92888.0,38.4756,38.5075,38.4437,38.4756,92888.0
2016-12-07 13:50:00,48.3,48.32,48.24,48.28,233389.0,38.4756,38.4915,38.4278,38.4597,233389.0
2016-12-07 14:00:00,48.28,48.32,48.27,48.29,172621.0,38.4597,38.4915,38.4517,38.4676,172621.0
2016-12-07 14:10:00,48.3,48.31,48.27,48.28,119700.0,38.4756,38.4836,38.4517,38.4597,119700.0
2016-12-07 14:20:00,48.29,48.31,48.25,48.27,128816.0,38.4676,38.4836,38.4358,38.4517,128816.0
2016-12-07 14:30:00,48.27,48.3,48.25,48.3,107514.0,38.4517,38.4756,38.4358,38.4756,107514.0
2016-12-07 14:40:00,48.3,48.33,48.26,48.29,179211.0,38.4756,38.4995,38.4437,38.4676,179211.0
2016-12-07 14:50:00,48.29,48.33,48.28,48.33,223422.0,38.4676,38.4995,38.4597,38.4995,223422.0
2016-12-07 15:00:00,48.33,48.44,48.31,48.42,131303.0,38.4995,38.5871,38.4836,38.5712,131303.0
2016-12-07 15:10:00,48.41,48.44,48.38,48.4,103037.0,38.5632,38.5871,38.5393,38.5552,103037.0
2016-12-07 15:20:00,48.39,48.44,48.35,48.41,267898.0,38.5473,38.5871,38.5154,38.5632,267898.0
2016-12-07 15:30:00,48.41,48.53,48.39,48.51,244377.0,38.5632,38.6588,38.5473,38.6429,244377.0
2016-12-07 15:40:00,48.52,48.52,48.39,48.4,361761.0,38.6508,38.6508,38.5473,38.5552,361761.0
2016-12-07 15:50:00,48.39,48.55,48.39,48.55,678390.0,38.5473,38.6747,38.5473,38.6747,678390.0
2016-12-08 09:30:00,48.64,48.98,48.62,48.95,184255.0,38.7464,39.0173,38.7305,38.9934,184255.0
2016-12-08 09:40:00,48.95,49.0,48.79,48.83,293610.0,38.9934,39.0332,38.8659,38.8978,293610.0
2016-12-08 09:50:00,48.84,48.89,48.61,48.78,227974.0,38.9058,38.9456,38.7225,38.858,227974.0
2016-12-08 10:00:00,48.78,48.79,48.51,48.55,105073.0,38.858,38.8659,38.6429,38.6747,105073.0
2016-12-08 10:10:00,48.54,48.58,48.37,48.49,196268.0,38.6668,38.6986,38.5314,38.6269,196268.0
2016-12-08 10:20:00,48.48,48.65,48.48,48.61,97108.0,38.619,38.7544,38.619,38.7225,97108.0
2016-12-08 10:30:00,48.62,48.79,48.62,48.79,73953.0,38.7305,38.8659,38.7305,38.8659,73953.0
2016-12-08 10:40:00,48.78,48.8,48.64,48.72,65787.0,38.858,38.8739,38.7464,38.8102,65787.0
2016-12-08 10:50:00,48.71,48.78,48.66,48.74,114297.0,38.8022,38.858,38.7624,38.8261,114297.0
2016-12-08 11:00:00,48.73,48.86,48.72,48.78,126984.0,38.8181,38.9217,38.8102,38.858,126984.0
2016-12-08 11:10:00,48.77,48.81,48.72,48.76,123838.0,38.85,38.8819,38.8102,38.842,123838.0
2016-12-08 11:20:00,48.75,48.8,48.68,48.69,150072.0,38.8341,38.8739,38.7783,38.7863,150072.0
2016-12-08 11:30:00,48.69,48.73,48.66,48.71,94702.0,38.7863,38.8181,38.7624,38.8022,94702.0
2016-12-08 11:40:00,48.72,48.85,48.7,48.84,251471.0,38.8102,38.9137,38.7942,38.9058,251471.0
2016-12-08 11:50:00,48.85,48.96,48.84,48.95,143779.0,38.9137,39.0013,38.9058,38.9934,143779.0
2016-12-08 12:00:00,48.94,48.99,48.94,48.97,104844.0,38.9854,39.0252,38.9854,39.0093,104844.0
2016-12-08 12:10:00,48.97,48.99,48.89,48.94,175741.0,39.0093,39.0252,38.9456,38.9854,175741.0
2016-12-08 12:20:00,48.94,49.09,48.93,49.05,156522.0,38.9854,39.1049,38.9774,39.073,156522.0
2016-12-08 12:30:00,49.04,49.15,49.03,49.15,76368.0,39.0651,39.1527,39.0571,39.1527,76368.0
2016-12-08 12:40:00,49.14,49.19,49.13,49.16,132008.0,39.1447,39.1846,39.1368,39.1607,132008.0
2016-12-08 12:50:00,49.16,49.18,49.09,49.11,147929.0,39.1607,39.1766,39.1049,39.1208,147929.0
2016-12-08 13:00:00,49.11,49.12,49.04,49.07,148409.0,39.1208,39.1288,39.0651,39.089,148409.0
2016-12-08 13:10:00,49.07,49.13,49.07,49.09,76557.0,39.089,39.1368,39.089,39.1049,76557.0
2016-12-08 13:20:00,49.09,49.24,49.06,49.24,118352.0,39.1049,39.2244,39.081,39.2244,118352.0
2016-12-08 13:30:00,49.23,49.28,49.2,49.28,122223.0,39.2164,39.2563,39.1925,39.2563,122223.0
2016-12-08 13:40:00,49.28,49.41,49.25,49.4,102458.0,39.2563,39.3598,39.2324,39.3518,102458.0
2016-12-08 13:50:00,49.4,49.54,49.4,49.47,98439.0,39.3518,39.4634,39.3518,39.4076,98439.0
2016-12-08 14:00:00,49.47,49.51,49.38,49.39,75715.0,39.4076,39.4395,39.3359,39.3439,75715.0
2016-12-08 14:10:00,49.39,49.45,49.31,49.32,86579.0,39.3439,39.3917,39.2802,39.2881,86579.0
2016-12-08 14:20:00,49.32,49.36,49.26,49.34,61000.0,39.2881,39.32,39.2403,39.304,61000.0
2016-12-08 14:30:00,49.33,49.36,49.2,49.2,155966.0,39.2961,39.32,39.1925,39.1925,155966.0
2016-12-08 14:40:00,49.2,49.2,49.03,49.17,138643.0,39.1925,39.1925,39.0571,39.1686,138643.0
2016-12-08 14:50:00,49.17,49.27,49.16,49.21,94732.0,39.1686,39.2483,39.1607,39.2005,94732.0
2016-12-08 15:00:00,49.21,49.21,49.13,49.17,71267.0,39.2005,39.2005,39.1368,39.1686,71267.0
2016-12-08 15:10:00,49.18,49.2,49.14,49.18,63503.0,39.1766,39.1925,39.1447,39.1766,63503.0
2016-12-08 15:20:00,49.17,49.22,49.13,49.15,112121.0,39.1686,39.2085,39.1368,39.1527,112121.0
2016-12-08 15:30:00,49.15,49.23,49.13,49.21,71741.0,39.1527,39.2164,39.1368,39.2005,71741.0
2016-12-08 15:40:00,49.22,49.24,49.15,49.18,120657.0,39.2085,39.2244,39.1527,39.1766,120657.0
2016-12-08 15:50:00,49.18,49.2,49.09,49.16,401068.0,39.1766,39.1925,39.1049,39.1607,401068.0
2016-12-09 09:30:00,48.97,49.02,48.71,48.8,133522.0,39.0093,39.0491,38.8022,38.8739,133522.0
2016-12-09 09:40:00,48.8,48.86,48.71,48.82,138744.0,38.8739,38.9217,38.8022,38.8898,138744.0
2016-12-09 09:50:00,48.83,48.92,48.74,48.79,103970.0,38.8978,38.9695,38.8261,38.8659,103970.0
2016-12-09 10:00:00,48.79,48.79,48.63,48.69,137047.0,38.8659,38.8659,38.7385,38.7863,137047.0
2016-12-09 10:10:00,48.7,48.71,48.48,48.52,156205.0,38.7942,38.8022,38.619,38.6508,156205.0
2016-12-09 10:20:00,48.52,48.56,48.48,48.52,148420.0,38.6508,38.6827,38.619,38.6508,148420.0
2016-12-09 10:30:00,48.53,48.64,48.51,48.62,213609.0,38.6588,38.7464,38.6429,38.7305,213609.0
2016-12-09 10:40:00,48.63,48.74,48.59,48.72,246050.0,38.7385,38.8261,38.7066,38.8102,246050.0
2016-12-09 10:50:00,48.72,48.79,48.72,48.76,155681.0,38.8102,38.8659,38.8102,38.842,155681.0
2016-12-09 11:00:00,48.76,48.76,48.64,48.66,136240.0,38.842,38.842,38.7464,38.7624,136240.0
2016-12-09 11:10:00,48.66,48.67,48.62,48.64,192892.0,38.7624,38.7703,38.7305,38.7464,192892.0
2016-12-09 11:20:00,48.64,48.64,48.49,48.5,98101.0,38.7464,38.7464,38.6269,38.6349,98101.0
2016-12-09 11:30:00,48.49,48.5,48.42,48.43,156478.0,38.6269,38.6349,38.5712,38.5791,156478.0
2016-12-09 11:40:00,48.44,48.47,48.38,48.39,144411.0,38.5871,38.611,38.5393,38.5473,144411.0
2016-12-09 11:50:00,48.39,48.45,48.37,48.38,102348.0,38.5473,38.5951,38.5314,38.5393,102348.0
2016-12-09 12:00:00,48.38,48.47,48.33,48.46,193130.0,38.5393,38.611,38.4995,38.603,193130.0
2016-12-09 12:10:00,48.46,48.49,48.41,48.43,97947.0,38.603,38.6269,38.5632,38.5791,97947.0
2016-12-09 12:20:00,48.43,48.46,48.41,48.46,139745.0,38.5791,38.603,38.5632,38.603,139745.0
2016-12-09 12:30:00,48.47,48.6,48.44,48.58,222824.0,38.611,38.7146,38.5871,38.6986,222824.0
2016-12-09 12:40:00,48.57,48.58,48.47,48.48,100175.0,38.6907,38.6986,38.611,38.619,100175.0
2016-12-09 12:50:00,48.48,48.5,48.43,48.43,97334.0,38.619,38.6349,38.5791,38.5791,97334.0
2016-12-09 13:00:00,48.43,48.46,48.41,48.44,109705.0,38.5791,38.603,38.5632,38.5871,109705.0
2016-12-09 13:10:00,48.45,48.45,48.4,48.41,71215.0,38.5951,38.5951,38.5552,38.5632,71215.0
2016-12-09 13:20:00,48.41,48.43,48.39,48.41,135392.0,38.5632,38.5791,38.5473,38.5632,135392.0
2016-12-09 13:30:00,48.41,48.43,48.36,48.39,92785.0,38.5632,38.5791,38.5234,38.5473,92785.0
2016-12-09 13:40:00,48.38,48.39,48.35,48.38,51319.0,38.5393,38.5473,38.5154,38.5393,51319.0
2016-12-09 13:50:00,48.38,48.46,48.37,48.41,96268.0,38.5393,38.603,38.5314,38.5632,96268.0
2016-12-09 14:00:00,48.41,48.46,48.4,48.41,111831.0,38.5632,38.603,38.5552,38.5632,111831.0
2016-12-09 14:10:00,48.41,48.43,48.38,48.4,176314.0,38.5632,38.5791,38.5393,38.5552,176314.0
2016-12-09 14:20:00,48.39,48.42,48.37,48.4,67938.0,38.5473,38.5712,38.5314,38.5552,67938.0
2016-12-09 14:30:00,48.4,48.48,48.4,48.43,122989.0,38.5552,38.619,38.5552,38.5791,122989.0
2016-12-09 14:40:00,48.44,48.49,48.42,48.47,92651.0,38.5871,38.6269,38.5712,38.611,92651.0
2016-12-09 14:50:00,48.47,48.5,48.46,48.48,82427.0,38.611,38.6349,38.603,38.619,82427.0
2016-12-09 15:00:00,48.49,48.54,48.49,48.52,89118.0,38.6269,38.6668,38.6269,38.6508,89118.0
2016-12-09 15:10:00,48.52,48.58,48.51,48.57,122520.0,38.6508,38.6986,38.6429,38.6907,122520.0
2016-12-09 15:20:00,48.56,48.57,48.52,48.55,104022.0,38.6827,38.6907,38.6508,38.6747,104022.0
2016-12-09 15:30:00,48.55,48.57,48.51,48.52,165127.0,38.6747,38.6907,38.6429,38.6508,165127.0
2016-12-09 15:40:00,48.52,48.55,48.49,48.49,161727.0,38.6508,38.6747,38.6269,38.6269,161727.0
2016-12-09 15:50:00,48.5,48.61,48.49,48.61,522153.0,38.6349,38.7225,38.6269,38.7225,522153.0
2016-12-12 09:30:00,48.59,48.85,48.57,48.85,139149.0,38.7066,38.9137,38.6907,38.9137,139149.0
2016-12-12 09:40:00,48.81,48.84,48.68,48.74,91465.0,38.8819,38.9058,38.7783,38.8261,91465.0
2016-12-12 09:50:00,48.74,48.97,48.74,48.94,96121.0,38.8261,39.0093,38.8261,38.9854,96121.0
2016-12-12 10:00:00,48.93,48.98,48.79,48.81,92161.0,38.9774,39.0173,38.8659,38.8819,92161.0
2016-12-12 10:10:00,48.8,48.81,48.71,48.77,155604.0,38.8739,38.8819,38.8022,38.85,155604.0
2016-12-12 10:20:00,48.77,48.78,48.56,48.58,134014.0,38.85,38.858,38.6827,38.6986,134014.0
2016-12-12 10:30:00,48.57,48.68,48.57,48.68,80403.0,38.6907,38.7783,38.6907,38.7783,80403.0
2016-12-12 10:40:00,48.67,48.69,48.44,48.47,184376.0,38.7703,38.7863,38.5871,38.611,184376.0
2016-12-12 10:50:00,48.48,48.57,48.43,48.52,167744.0,38.619,38.6907,38.5791,38.6508,167744.0
2016-12-12 11:00:00,48.52,48.52,48.46,48.5,135252.0,38.6508,38.6508,38.603,38.6349,135252.0
2016-12-12 11:10:00,48.51,48.57,48.46,48.47,97093.0,38.6429,38.6907,38.603,38.611,97093.0
2016-12-12 11:20:00,48.47,48.52,48.41,48.41,133825.0,38.611,38.6508,38.5632,38.5632,133825.0
2016-12-12 11:30:00,48.41,48.46,48.38,48.39,134098.0,38.5632,38.603,38.5393,38.5473,134098.0
2016-12-12 11:40:00,48.39,48.4,48.28,48.39,84019.0,38.5473,38.5552,38.4597,38.5473,84019.0
2016-12-12 11:50:00,48.38,48.38,48.27,48.33,93948.0,38.5393,38.5393,38.4517,38.4995,93948.0
2016-12-12 12:00:00,48.33,48.35,48.24,48.24,107579.0,38.4995,38.5154,38.4278,38.4278,107579.0
2016-12-12 12:10:00,48.25,48.36,48.24,48.33,102491.0,38.4358,38.5234,38.4278,38.4995,102491.0
2016-12-12 12:20:00,48.34,48.36,48.29,48.31,78554.0,38.5075,38.5234,38.4676,38.4836,78554.0
2016-12-12 12:30:00,48.31,48.42,48.27,48.41,77497.0,38.4836,38.5712,38.4517,38.5632,77497.0
2016-12-12 12:40:00,48.4,48.46,48.36,48.39,108503.0,38.5552,38.603,38.5234,38.5473,108503.0
2016-12-12 12:50:00,48.39,48.39,48.33,48.35,44302.0,38.5473,38.5473,38.4995,38.5154,44302.0
2016-12-12 13:00:00,48.35,48.41,48.33,48.37,42699.0,38.5154,38.5632,38.4995,38.5314,42699.0
2016-12-12 13:10:00,48.38,48.49,48.37,48.49,72592.0,38.5393,38.6269,38.5314,38.6269,72592.0
2016-12-12 13:20:00,48.49,48.49,48.42,48.43,81801.0,38.6269,38.6269,38.5712,38.5791,81801.0
2016-12-12 13:30:00,48.43,48.46,48.4,48.41,64335.0,38.5791,38.603,38.5552,38.5632,64335.0
2016-12-12 13:40:00,48.41,48.52,48.41,48.47,62278.0,38.5632,38.6508,38.5632,38.611,62278.0
2016-12-12 13:50:00,48.47,48.48,48.4,48.41,76320.0,38.611,38.619,38.5552,38.5632,76320.0
2016-12-12 14:00:00,48.41,48.46,48.4,48.45,105671.0,38.5632,38.603,38.5552,38.5951,105671.0
2016-12-12 14:10:00,48.45,48.52,48.41,48.43,202509.0,38.5951,38.6508,38.5632,38.5791,202509.0
2016-12-12 14:20:00,48.43,48.45,48.4,48.41,83337.0,38.5791,38.5951,38.5552,38.5632,83337.0
2016-12-12 14:30:00,48.41,48.42,48.35,48.36,62738.0,38.5632,38.5712,38.5154,38.5234,62738.0
2016-12-12 14:40:00,48.35,48.41,48.33,48.39,86183.0,38.5154,38.5632,38.4995,38.5473,86183.0
2016-12-12 14:50:00,48.38,48.39,48.34,48.37,120121.0,38.5393,38.5473,38.5075,38.5314,120121.0
2016-12-12 15:00:00,48.37,48.39,48.32,48.32,88002.0,38.5314,38.5473,38.4915,38.4915,88002.0
2016-12-12 15:10:00,48.33,48.34,48.28,48.32,179727.0,38.4995,38.5075,38.4597,38.4915,179727.0
2016-12-12 15:20:00,48.32,48.4,48.31,48.32,120197.0,38.4915,38.5552,38.4836,38.4915,120197.0
2016-12-12 15:30:00,48.32,48.33,48.27,48.31,137665.0,38.4915,38.4995,38.4517,38.4836,137665.0
2016-12-12 15:40:00,48.32,48.32,48.28,48.29,210879.0,38.4915,38.4915,38.4597,38.4676,210879.0
2016-12-12 15:50:00,48.29,48.31,48.19,48.23,652670.0,38.4676,38.4836,38.388,38.4198,652670.0
2016-12-13 09:30:00,48.55,48.7,48.44,48.68,255028.0,38.6747,38.7942,38.5871,38.7783,255028.0
2016-12-13 09:40:00,48.68,48.79,48.41,48.46,181172.0,38.7783,38.8659,38.5632,38.603,181172.0
2016-12-13 09:50:00,48.47,48.47,48.34,48.41,75293.0,38.611,38.611,38.5075,38.5632,75293.0
2016-12-13 10:00:00,48.41,48.47,48.31,48.35,131702.0,38.5632,38.611,38.4836,38.5154,131702.0
2016-12-13 10:10:00,48.35,48.37,48.26,48.29,94489.0,38.5154,38.5314,38.4437,38.4676,94489.0
2016-12-13 10:20:00,48.29,48.33,48.15,48.17,108702.0,38.4676,38.4995,38.3561,38.372,108702.0
2016-12-13 10:30:00,48.16,48.16,47.93,47.99,139127.0,38.3641,38.3641,38.1808,38.2286,139127.0
2016-12-13 10:40:00,48.01,48.16,48.0,48.06,91107.0,38.2446,38.3641,38.2366,38.2844,91107.0
2016-12-13 10:50:00,48.07,48.19,48.03,48.18,77111.0,38.2924,38.388,38.2605,38.38,77111.0
2016-12-13 11:00:00,48.19,48.2,48.12,48.13,76243.0,38.388,38.3959,38.3322,38.3402,76243.0
2016-12-13 11:10:00,48.14,48.16,48.07,48.12,54005.0,38.3481,38.3641,38.2924,38.3322,54005.0
2016-12-13 11:20:00,48.13,48.26,48.12,48.17,83889.0,38.3402,38.4437,38.3322,38.372,83889.0
2016-12-13 11:30:00,48.16,48.17,48.05,48.07,67623.0,38.3641,38.372,38.2764,38.2924,67623.0
2016-12-13 11:40:00,48.08,48.15,48.05,48.15,82636.0,38.3003,38.3561,38.2764,38.3561,82636.0
2016-12-13 11:50:00,48.15,48.2,48.11,48.14,113940.0,38.3561,38.3959,38.3242,38.3481,113940.0
2016-12-13 12:00:00,48.14,48.27,48.13,48.27,73467.0,38.3481,38.4517,38.3402,38.4517,73467.0
2016-12-13 12:10:00,48.27,48.36,48.25,48.33,83190.0,38.4517,38.5234,38.4358,38.4995,83190.0
2016-12-13 12:20:00,48.33,48.4,48.32,48.39,109135.0,38.4995,38.5552,38.4915,38.5473,109135.0
2016-12-13 12:30:00,48.39,48.42,48.36,48.41,105204.0,38.5473,38.5712,38.5234,38.5632,105204.0
2016-12-13 12:40:00,48.41,48.48,48.4,48.42,121028.0,38.5632,38.619,38.5552,38.5712,121028.0
2016-12-13 12:50:00,48.43,48.47,48.42,48.44,105195.0,38.5791,38.611,38.5712,38.5871,105195.0
2016-12-13 13:00:00,48.44,48.47,48.4,48.42,67687.0,38.5871,38.611,38.5552,38.5712,67687.0
2016-12-13 13:10:00,48.42,48.45,48.4,48.45,71436.0,38.5712,38.5951,38.5552,38.5951,71436.0
2016-12-13 13:20:00,48.44,48.46,48.42,48.45,82672.0,38.5871,38.603,38.5712,38.5951,82672.0
2016-12-13 13:30:00,48.45,48.46,48.33,48.36,114889.0,38.5951,38.603,38.4995,38.5234,114889.0
2016-12-13 13:40:00,48.35,48.38,48.27,48.27,79357.0,38.5154,38.5393,38.4517,38.4517,79357.0
2016-12-13 13:50:00,48.28,48.3,48.23,48.28,122279.0,38.4597,38.4756,38.4198,38.4597,122279.0
2016-12-13 14:00:00,48.28,48.3,48.22,48.23,65296.0,38.4597,38.4756,38.4119,38.4198,65296.0
2016-12-13 14:10:00,48.23,48.25,48.17,48.2,90044.0,38.4198,38.4358,38.372,38.3959,90044.0
2016-12-13 14:20:00,48.2,48.24,48.19,48.21,56200.0,38.3959,38.4278,38.388,38.4039,56200.0
2016-12-13 14:30:00,48.21,48.3,48.19,48.28,65060.0,38.4039,38.4756,38.388,38.4597,65060.0
2016-12-13 14:40:00,48.27,48.32,48.23,48.24,70396.0,38.4517,38.4915,38.4198,38.4278,70396.0
2016-12-13 14:50:00,48.24,48.29,48.2,48.21,58471.0,38.4278,38.4676,38.3959,38.4039,58471.0
2016-12-13 15:00:00,48.21,48.24,48.16,48.18,85225.0,38.4039,38.4278,38.3641,38.38,85225.0
2016-12-13 15:10:00,48.19,48.22,48.1,48.2,160637.0,38.388,38.4119,38.3163,38.3959,160637.0
2016-12-13 15:20:00,48.2,48.32,48.19,48.29,114507.0,38.3959,38.4915,38.388,38.4676,114507.0
2016-12-13 15:30:00,48.29,48.35,48.28,48.28,122885.0,38.4676,38.5154,38.4597,38.4597,122885.0
2016-12-13 15:40:00,48.28,48.36,48.28,48.28,185289.0,38.4597,38.5234,38.4597,38.4597,185289.0
2016-12-13 15:50:00,48.28,48.29,48.24,48.28,289439.0,38.4597,38.4676,38.4278,38.4597,289439.0
2016-12-14 09:30:00,47.89,48.06,47.68,47.98,147742.0,38.149,38.2844,37.9817,38.2207,147742.0
2016-12-14 09:40:00,47.99,48.2,47.9,48.12,66914.0,38.2286,38.3959,38.157,38.3322,66914.0
2016-12-14 09:50:00,48.12,48.12,48.01,48.05,60489.0,38.3322,38.3322,38.2446,38.2764,60489.0
2016-12-14 10:00:00,48.04,48.19,48.02,48.19,90719.0,38.2685,38.388,38.2525,38.388,90719.0
2016-12-14 10:10:00,48.19,48.34,48.18,48.25,74041.0,38.388,38.5075,38.38,38.4358,74041.0
2016-12-14 10:20:00,48.25,48.36,48.24,48.28,54344.0,38.4358,38.5234,38.4278,38.4597,54344.0
2016-12-14 10:30:00,48.29,48.32,48.22,48.28,67884.0,38.4676,38.4915,38.4119,38.4597,67884.0
2016-12-14 10:40:00,48.29,48.34,48.23,48.24,62084.0,38.4676,38.5075,38.4198,38.4278,62084.0
2016-12-14 10:50:00,48.24,48.37,48.22,48.35,65603.0,38.4278,38.5314,38.4119,38.5154,65603.0
2016-12-14 11:00:00,48.35,48.37,48.29,48.31,91567.0,38.5154,38.5314,38.4676,38.4836,91567.0
2016-12-14 11:10:00,48.31,48.36,48.29,48.33,106136.0,38.4836,38.5234,38.4676,38.4995,106136.0
2016-12-14 11:20:00,48.34,48.39,48.33,48.34,88252.0,38.5075,38.5473,38.4995,38.5075,88252.0
2016-12-14 11:30:00,48.34,48.34,48.16,48.19,56033.0,38.5075,38.5075,38.3641,38.388,56033.0
2016-12-14 11:40:00,48.18,48.19,48.1,48.16,54458.0,38.38,38.388,38.3163,38.3641,54458.0
2016-12-14 11:50:00,48.16,48.19,48.13,48.16,47796.0,38.3641,38.388,38.3402,38.3641,47796.0
2016-12-14 12:00:00,48.17,48.24,48.16,48.24,50893.0,38.372,38.4278,38.3641,38.4278,50893.0
2016-12-14 12:10:00,48.24,48.27,48.17,48.25,67414.0,38.4278,38.4517,38.372,38.4358,67414.0
2016-12-14 12:20:00,48.25,48.3,48.23,48.27,58674.0,38.4358,38.4756,38.4198,38.4517,58674.0
2016-12-14 12:30:00,48.27,48.3,48.23,48.25,34155.0,38.4517,38.4756,38.4198,38.4358,34155.0
2016-12-14 12:40:00,48.25,48.26,48.21,48.26,29931.0,38.4358,38.4437,38.4039,38.4437,29931.0
2016-12-14 12:50:00,48.26,48.32,48.25,48.31,30643.0,38.4437,38.4915,38.4358,38.4836,30643.0
2016-12-14 13:00:00,48.3,48.34,48.26,48.28,38889.0,38.4756,38.5075,38.4437,38.4597,38889.0
2016-12-14 13:10:00,48.28,48.29,48.2,48.23,73982.0,38.4597,38.4676,38.3959,38.4198,73982.0
2016-12-14 13:20:00,48.23,48.26,48.23,48.25,42070.0,38.4198,38.4437,38.4198,38.4358,42070.0
2016-12-14 13:30:00,48.24,48.25,48.16,48.16,99670.0,38.4278,38.4358,38.3641,38.3641,99670.0
2016-12-14 13:40:00,48.16,48.21,48.13,48.16,40078.0,38.3641,38.4039,38.3402,38.3641,40078.0
2016-12-14 13:50:00,48.16,48.2,48.12,48.19,47906.0,38.3641,38.3959,38.3322,38.388,47906.0
2016-12-14 14:00:00,48.2,48.82,48.14,48.63,471075.0,38.3959,38.8898,38.3481,38.7385,471075.0
2016-12-14 14:10:00,48.63,48.76,48.52,48.66,426382.0,38.7385,38.842,38.6508,38.7624,426382.0
2016-12-14 14:20:00,48.66,48.67,48.04,48.05,306271.0,38.7624,38.7703,38.2685,38.2764,306271.0
2016-12-14 14:30:00,48.04,48.33,48.03,48.23,233785.0,38.2685,38.4995,38.2605,38.4198,233785.0
2016-12-14 14:40:00,48.23,48.29,48.07,48.16,167267.0,38.4198,38.4676,38.2924,38.3641,167267.0
2016-12-14 14:50:00,48.15,48.21,47.97,47.99,229945.0,38.3561,38.4039,38.2127,38.2286,229945.0
2016-12-14 15:00:00,48.0,48.15,47.9,47.91,193012.0,38.2366,38.3561,38.157,38.1649,193012.0
2016-12-14 15:10:00,47.9,48.01,47.84,47.92,226914.0,38.157,38.2446,38.1092,38.1729,226914.0
2016-12-14 15:20:00,47.91,48.03,47.9,48.02,163675.0,38.1649,38.2605,38.157,38.2525,163675.0
2016-12-14 15:30:00,48.02,48.27,48.02,48.22,239091.0,38.2525,38.4517,38.2525,38.4119,239091.0
2016-12-14 15:40:00,48.22,48.24,48.08,48.14,242312.0,38.4119,38.4278,38.3003,38.3481,242312.0
2016-12-14 15:50:00,48.13,48.13,47.98,48.07,515256.0,38.3402,38.3402,38.2207,38.2924,515256.0
2016-12-15 09:30:00,48.27,48.4,47.9,48.19,233766.0,38.4517,38.5552,38.157,38.388,233766.0
2016-12-15 09:40:00,48.19,48.58,48.18,48.58,201478.0,38.388,38.6986,38.38,38.6986,201478.0
2016-12-15 09:50:00,48.58,48.68,48.53,48.66,182174.0,38.6986,38.7783,38.6588,38.7624,182174.0
2016-12-15 10:00:00,48.66,48.67,48.54,48.61,243822.0,38.7624,38.7703,38.6668,38.7225,243822.0
2016-12-15 10:10:00,48.6,48.61,48.36,48.39,152985.0,38.7146,38.7225,38.5234,38.5473,152985.0
2016-12-15 10:20:00,48.39,48.44,48.31,48.4,87295.0,38.5473,38.5871,38.4836,38.5552,87295.0
2016-12-15 10:30:00,48.4,48.52,48.36,48.52,110109.0,38.5552,38.6508,38.5234,38.6508,110109.0
2016-12-15 10:40:00,48.51,48.54,48.36,48.46,91577.0,38.6429,38.6668,38.5234,38.603,91577.0
2016-12-15 10:50:00,48.47,48.6,48.47,48.54,98210.0,38.611,38.7146,38.611,38.6668,98210.0
2016-12-15 11:00:00,48.55,48.72,48.54,48.7,134461.0,38.6747,38.8102,38.6668,38.7942,134461.0
2016-12-15 11:10:00,48.7,48.7,48.57,48.62,128531.0,38.7942,38.7942,38.6907,38.7305,128531.0
2016-12-15 11:20:00,48.62,48.63,48.55,48.6,214962.0,38.7305,38.7385,38.6747,38.7146,214962.0
2016-12-15 11:30:00,48.6,48.77,48.59,48.77,100453.0,38.7146,38.85,38.7066,38.85,100453.0
2016-12-15 11:40:00,48.77,48.83,48.76,48.82,76602.0,38.85,38.8978,38.842,38.8898,76602.0
2016-12-15 11:50:00,48.82,48.83,48.73,48.77,75198.0,38.8898,38.8978,38.8181,38.85,75198.0
2016-12-15 12:00:00,48.76,48.82,48.74,48.82,139584.0,38.842,38.8898,38.8261,38.8898,139584.0
2016-12-15 12:10:00,48.82,48.84,48.73,48.79,93045.0,38.8898,38.9058,38.8181,38.8659,93045.0
2016-12-15 12:20:00,48.79,48.8,48.74,48.79,50846.0,38.8659,38.8739,38.8261,38.8659,50846.0
2016-12-15 12:30:00,48.78,48.81,48.75,48.77,89329.0,38.858,38.8819,38.8341,38.85,89329.0
2016-12-15 12:40:00,48.77,48.8,48.61,48.62,70230.0,38.85,38.8739,38.7225,38.7305,70230.0
2016-12-15 12:50:00,48.62,48.62,48.48,48.61,68058.0,38.7305,38.7305,38.619,38.7225,68058.0
2016-12-15 13:00:00,48.61,48.78,48.61,48.78,79863.0,38.7225,38.858,38.7225,38.858,79863.0
2016-12-15 13:10:00,48.78,48.79,48.74,48.78,89100.0,38.858,38.8659,38.8261,38.858,89100.0
2016-12-15 13:20:00,48.77,48.77,48.73,48.73,42226.0,38.85,38.85,38.8181,38.8181,42226.0
2016-12-15 13:30:00,48.73,48.75,48.64,48.65,49616.0,38.8181,38.8341,38.7464,38.7544,49616.0
2016-12-15 13:40:00,48.64,48.67,48.56,48.57,51550.0,38.7464,38.7703,38.6827,38.6907,51550.0
2016-12-15 13:50:00,48.57,48.61,48.47,48.51,73040.0,38.6907,38.7225,38.611,38.6429,73040.0
2016-12-15 14:00:00,48.51,48.58,48.47,48.53,50057.0,38.6429,38.6986,38.611,38.6588,50057.0
2016-12-15 14:10:00,48.52,48.56,48.5,48.5,45005.0,38.6508,38.6827,38.6349,38.6349,45005.0
2016-12-15 14:20:00,48.51,48.54,48.46,48.54,54538.0,38.6429,38.6668,38.603,38.6668,54538.0
2016-12-15 14:30:00,48.54,48.59,48.51,48.58,74614.0,38.6668,38.7066,38.6429,38.6986,74614.0
2016-12-15 14:40:00,48.57,48.59,48.53,48.54,67308.0,38.6907,38.7066,38.6588,38.6668,67308.0
2016-12-15 14:50:00,48.54,48.6,48.51,48.51,61123.0,38.6668,38.7146,38.6429,38.6429,61123.0
2016-12-15 15:00:00,48.52,48.6,48.49,48.57,80520.0,38.6508,38.7146,38.6269,38.6907,80520.0
2016-12-15 15:10:00,48.57,48.62,48.54,48.58,61475.0,38.6907,38.7305,38.6668,38.6986,61475.0
2016-12-15 15:20:00,48.57,48.59,48.51,48.52,72905.0,38.6907,38.7066,38.6429,38.6508,72905.0
2016-12-15 15:30:00,48.52,48.53,48.39,48.43,195093.0,38.6508,38.6588,38.5473,38.5791,195093.0
2016-12-15 15:40:00,48.42,48.5,48.41,48.43,330007.0,38.5712,38.6349,38.5632,38.5791,330007.0
2016-12-15 15:50:00,48.43,48.47,48.34,48.35,911924.0,38.5791,38.611,38.5075,38.5154,911924.0
2016-12-16 09:30:00,48.62,48.62,48.35,48.43,897899.0,38.7305,38.7305,38.5154,38.5791,897899.0
2016-12-16 09:40:00,48.45,48.48,48.27,48.27,123612.0,38.5951,38.619,38.4517,38.4517,123612.0
2016-12-16 09:50:00,48.27,48.28,48.17,48.26,125582.0,38.4517,38.4597,38.372,38.4437,125582.0
2016-12-16 10:00:00,48.27,48.3,48.15,48.15,104121.0,38.4517,38.4756,38.3561,38.3561,104121.0
2016-12-16 10:10:00,48.15,48.21,48.12,48.19,96454.0,38.3561,38.4039,38.3322,38.388,96454.0
2016-12-16 10:20:00,48.19,48.19,48.11,48.17,68512.0,38.388,38.388,38.3242,38.372,68512.0
2016-12-16 10:30:00,48.18,48.26,48.14,48.24,78331.0,38.38,38.4437,38.3481,38.4278,78331.0
2016-12-16 10:40:00,48.24,48.39,48.24,48.36,133273.0,38.4278,38.5473,38.4278,38.5234,133273.0
2016-12-16 10:50:00,48.36,48.38,48.31,48.37,64228.0,38.5234,38.5393,38.4836,38.5314,64228.0
2016-12-16 11:00:00,48.37,48.37,48.29,48.29,54198.0,38.5314,38.5314,38.4676,38.4676,54198.0
2016-12-16 11:10:00,48.29,48.3,48.13,48.14,75729.0,38.4676,38.4756,38.3402,38.3481,75729.0
2016-12-16 11:20:00,48.15,48.15,47.97,47.97,136398.0,38.3561,38.3561,38.2127,38.2127,136398.0
2016-12-16 11:30:00,47.96,48.04,47.96,48.01,108018.0,38.2047,38.2685,38.2047,38.2446,108018.0
2016-12-16 11:40:00,48.0,48.04,47.98,47.99,57847.0,38.2366,38.2685,38.2207,38.2286,57847.0
2016-12-16 11:50:00,47.99,48.07,47.99,48.06,64844.0,38.2286,38.2924,38.2286,38.2844,64844.0
2016-12-16 12:00:00,48.07,48.09,47.98,47.99,67889.0,38.2924,38.3083,38.2207,38.2286,67889.0
2016-12-16 12:10:00,48.0,48.0,47.92,47.92,41127.0,38.2366,38.2366,38.1729,38.1729,41127.0
2016-12-16 12:20:00,47.92,47.97,47.92,47.96,42069.0,38.1729,38.2127,38.1729,38.2047,42069.0
2016-12-16 12:30:00,47.97,47.97,47.77,47.8,127285.0,38.2127,38.2127,38.0534,38.0773,127285.0
2016-12-16 12:40:00,47.81,47.82,47.72,47.77,96194.0,38.0853,38.0932,38.0136,38.0534,96194.0
2016-12-16 12:50:00,47.78,47.81,47.74,47.8,68570.0,38.0614,38.0853,38.0295,38.0773,68570.0
2016-12-16 13:00:00,47.81,47.83,47.75,47.79,62195.0,38.0853,38.1012,38.0375,38.0693,62195.0
2016-12-16 13:10:00,47.8,47.8,47.68,47.68,124472.0,38.0773,38.0773,37.9817,37.9817,124472.0
2016-12-16 13:20:00,47.68,47.79,47.68,47.68,89855.0,37.9817,38.0693,37.9817,37.9817,89855.0
2016-12-16 13:30:00,47.68,47.72,47.65,47.71,86623.0,37.9817,38.0136,37.9578,38.0056,86623.0
2016-12-16 13:40:00,47.71,47.72,47.63,47.65,110405.0,38.0056,38.0136,37.9419,37.9578,110405.0
2016-12-16 13:50:00,47.65,47.76,47.64,47.75,36066.0,37.9578,38.0454,37.9498,38.0375,36066.0
2016-12-16 14:00:00,47.75,47.76,47.65,47.69,105594.0,38.0375,38.0454,37.9578,37.9897,105594.0
2016-12-16 14:10:00,47.67,47.68,47.63,47.64,198999.0,37.9737,37.9817,37.9419,37.9498,198999.0
2016-12-16 14:20:00,47.64,47.65,47.6,47.64,84435.0,37.9498,37.9578,37.918,37.9498,84435.0
2016-12-16 14:30:00,47.64,47.66,47.62,47.65,91083.0,37.9498,37.9658,37.9339,37.9578,91083.0
2016-12-16 14:40:00,47.64,47.71,47.64,47.7,125767.0,37.9498,38.0056,37.9498,37.9976,125767.0
2016-12-16 14:50:00,47.7,47.74,47.69,47.73,55945.0,37.9976,38.0295,37.9897,38.0215,55945.0
2016-12-16 15:00:00,47.73,47.73,47.68,47.69,69234.0,38.0215,38.0215,37.9817,37.9897,69234.0
2016-12-16 15:10:00,47.7,47.7,47.65,47.66,45394.0,37.9976,37.9976,37.9578,37.9658,45394.0
2016-12-16 15:20:00,47.67,47.69,47.57,47.58,111258.0,37.9737,37.9897,37.8941,37.902,111258.0
2016-12-16 15:30:00,47.58,47.63,47.56,47.6,132262.0,37.902,37.9419,37.8861,37.918,132262.0
2016-12-16 15:40:00,47.6,47.61,47.53,47.58,242694.0,37.918,37.9259,37.8622,37.902,242694.0
2016-12-16 15:50:00,47.58,47.59,47.47,47.55,577273.0,37.902,37.91,37.8144,37.8781,577273.0
2016-12-19 09:30:00,47.45,47.52,47.32,47.47,151946.0,37.7985,37.8542,37.6949,37.8144,151946.0
2016-12-19 09:40:00,47.46,47.46,47.17,47.34,137072.0,37.8064,37.8064,37.5754,37.7109,137072.0
2016-12-19 09:50:00,47.34,47.39,47.27,47.32,124959.0,37.7109,37.7507,37.6551,37.6949,124959.0
2016-12-19 10:00:00,47.3,47.34,47.23,47.28,98131.0,37.679,37.7109,37.6232,37.6631,98131.0
2016-12-19 10:10:00,47.29,47.38,47.28,47.34,77442.0,37.671,37.7427,37.6631,37.7109,77442.0
2016-12-19 10:20:00,47.36,47.42,47.35,47.38,78069.0,37.7268,37.7746,37.7188,37.7427,78069.0
2016-12-19 10:30:00,47.39,47.43,47.36,47.38,148883.0,37.7507,37.7826,37.7268,37.7427,148883.0
2016-12-19 10:40:00,47.38,47.4,47.29,47.32,85273.0,37.7427,37.7587,37.671,37.6949,85273.0
2016-12-19 10:50:00,47.32,47.39,47.32,47.38,60121.0,37.6949,37.7507,37.6949,37.7427,60121.0
2016-12-19 11:00:00,47.38,47.45,47.36,47.41,109488.0,37.7427,37.7985,37.7268,37.7666,109488.0
2016-12-19 11:10:00,47.42,47.42,47.3,47.31,62849.0,37.7746,37.7746,37.679,37.687,62849.0
2016-12-19 11:20:00,47.31,47.31,47.21,47.26,43416.0,37.687,37.687,37.6073,37.6471,43416.0
2016-12-19 11:30:00,47.26,47.3,47.25,47.25,40669.0,37.6471,37.679,37.6392,37.6392,40669.0
2016-12-19 11:40:00,47.26,47.26,47.12,47.16,44480.0,37.6471,37.6471,37.5356,37.5675,44480.0
2016-12-19 11:50:00,47.16,47.18,47.05,47.06,57420.0,37.5675,37.5834,37.4798,37.4878,57420.0
2016-12-19 12:00:00,47.05,47.13,47.02,47.13,88164.0,37.4798,37.5436,37.4559,37.5436,88164.0
2016-12-19 12:10:00,47.13,47.16,47.09,47.15,33970.0,37.5436,37.5675,37.5117,37.5595,33970.0
2016-12-19 12:20:00,47.16,47.18,47.08,47.08,71347.0,37.5675,37.5834,37.5037,37.5037,71347.0
2016-12-19 12:30:00,47.09,47.15,47.08,47.12,59257.0,37.5117,37.5595,37.5037,37.5356,59257.0
2016-12-19 12:40:00,47.12,47.12,47.03,47.03,56716.0,37.5356,37.5356,37.4639,37.4639,56716.0
2016-12-19 12:50:00,47.03,47.08,47.03,47.07,50982.0,37.4639,37.5037,37.4639,37.4958,50982.0
2016-12-19 13:00:00,47.06,47.17,47.06,47.16,51231.0,37.4878,37.5754,37.4878,37.5675,51231.0
2016-12-19 13:10:00,47.16,47.17,47.11,47.16,60228.0,37.5675,37.5754,37.5276,37.5675,60228.0
2016-12-19 13:20:00,47.16,47.25,47.14,47.24,55613.0,37.5675,37.6392,37.5515,37.6312,55613.0
2016-12-19 13:30:00,47.23,47.3,47.22,47.29,61738.0,37.6232,37.679,37.6153,37.671,61738.0
2016-12-19 13:40:00,47.28,47.32,47.27,47.29,54614.0,37.6631,37.6949,37.6551,37.671,54614.0
2016-12-19 13:50:00,47.29,47.33,47.27,47.32,102705.0,37.671,37.7029,37.6551,37.6949,102705.0
2016-12-19 14:00:00,47.32,47.33,47.27,47.32,67656.0,37.6949,37.7029,37.6551,37.6949,67656.0
2016-12-19 14:10:00,47.33,47.39,47.32,47.38,68826.0,37.7029,37.7507,37.6949,37.7427,68826.0
2016-12-19 14:20:00,47.38,47.44,47.37,47.41,70336.0,37.7427,37.7905,37.7348,37.7666,70336.0
2016-12-19 14:30:00,47.41,47.42,47.28,47.28,169739.0,37.7666,37.7746,37.6631,37.6631,169739.0
2016-12-19 14:40:00,47.29,47.31,47.28,47.29,75319.0,37.671,37.687,37.6631,37.671,75319.0
2016-12-19 14:50:00,47.29,47.36,47.28,47.33,121356.0,37.671,37.7268,37.6631,37.7029,121356.0
2016-12-19 15:00:00,47.33,47.34,47.28,47.31,78168.0,37.7029,37.7109,37.6631,37.687,78168.0
2016-12-19 15:10:00,47.31,47.35,47.29,47.3,139265.0,37.687,37.7188,37.671,37.679,139265.0
2016-12-19 15:20:00,47.3,47.35,47.26,47.34,171831.0,37.679,37.7188,37.6471,37.7109,171831.0
2016-12-19 15:30:00,47.34,47.35,47.29,47.3,251400.0,37.7109,37.7188,37.671,37.679,251400.0
2016-12-19 15:40:00,47.3,47.36,47.29,47.33,148086.0,37.679,37.7268,37.671,37.7029,148086.0
2016-12-19 15:50:00,47.33,47.34,47.28,47.29,727378.0,37.7029,37.7109,37.6631,37.671,727378.0
2016-12-20 09:30:00,47.71,47.88,47.51,47.58,396286.0,38.0056,38.141,37.8463,37.902,396286.0
2016-12-20 09:40:00,47.59,47.69,47.49,47.52,264773.0,37.91,37.9897,37.8303,37.8542,264773.0
2016-12-20 09:50:00,47.52,47.65,47.49,47.64,111829.0,37.8542,37.9578,37.8303,37.9498,111829.0
2016-12-20 10:00:00,47.65,47.72,47.58,47.64,166895.0,37.9578,38.0136,37.902,37.9498,166895.0
2016-12-20 10:10:00,47.64,47.72,47.58,47.62,90890.0,37.9498,38.0136,37.902,37.9339,90890.0
2016-12-20 10:20:00,47.63,47.68,47.6,47.63,86024.0,37.9419,37.9817,37.918,37.9419,86024.0
2016-12-20 10:30:00,47.64,47.71,47.58,47.68,120070.0,37.9498,38.0056,37.902,37.9817,120070.0
2016-12-20 10:40:00,47.68,47.72,47.63,47.64,281727.0,37.9817,38.0136,37.9419,37.9498,281727.0
2016-12-20 10:50:00,47.64,47.7,47.62,47.66,147990.0,37.9498,37.9976,37.9339,37.9658,147990.0
2016-12-20 11:00:00,47.66,47.69,47.61,47.69,160370.0,37.9658,37.9897,37.9259,37.9897,160370.0
2016-12-20 11:10:00,47.68,47.76,47.68,47.75,98890.0,37.9817,38.0454,37.9817,38.0375,98890.0
2016-12-20 11:20:00,47.75,47.76,47.7,47.75,88841.0,38.0375,38.0454,37.9976,38.0375,88841.0
2016-12-20 11:30:00,47.74,47.75,47.64,47.65,147125.0,38.0295,38.0375,37.9498,37.9578,147125.0
2016-12-20 11:40:00,47.65,47.71,47.63,47.7,127995.0,37.9578,38.0056,37.9419,37.9976,127995.0
2016-12-20 11:50:00,47.71,47.74,47.66,47.69,113928.0,38.0056,38.0295,37.9658,37.9897,113928.0
2016-12-20 12:00:00,47.7,47.71,47.64,47.65,123706.0,37.9976,38.0056,37.9498,37.9578,123706.0
2016-12-20 12:10:00,47.65,47.71,47.64,47.69,180814.0,37.9578,38.0056,37.9498,37.9897,180814.0
2016-12-20 12:20:00,47.69,47.74,47.68,47.7,139462.0,37.9897,38.0295,37.9817,37.9976,139462.0
2016-12-20 12:30:00,47.7,47.73,47.68,47.72,74695.0,37.9976,38.0215,37.9817,38.0136,74695.0
2016-12-20 12:40:00,47.72,47.73,47.7,47.72,51066.0,38.0136,38.0215,37.9976,38.0136,51066.0
2016-12-20 12:50:00,47.73,47.79,47.72,47.76,67163.0,38.0215,38.0693,38.0136,38.0454,67163.0
2016-12-20 13:00:00,47.76,47.78,47.75,47.76,59709.0,38.0454,38.0614,38.0375,38.0454,59709.0
2016-12-20 13:10:00,47.77,47.81,47.76,47.76,43068.0,38.0534,38.0853,38.0454,38.0454,43068.0
2016-12-20 13:20:00,47.77,47.79,47.76,47.79,70088.0,38.0534,38.0693,38.0454,38.0693,70088.0
2016-12-20 13:30:00,47.79,47.8,47.75,47.76,67441.0,38.0693,38.0773,38.0375,38.0454,67441.0
2016-12-20 13:40:00,47.76,47.76,47.72,47.75,73233.0,38.0454,38.0454,38.0136,38.0375,73233.0
2016-12-20 13:50:00,47.74,47.78,47.73,47.78,77644.0,38.0295,38.0614,38.0215,38.0614,77644.0
2016-12-20 14:00:00,47.77,47.78,47.68,47.69,96611.0,38.0534,38.0614,37.9817,37.9897,96611.0
2016-12-20 14:10:00,47.7,47.79,47.7,47.77,47913.0,37.9976,38.0693,37.9976,38.0534,47913.0
2016-12-20 14:20:00,47.77,47.78,47.73,47.76,66075.0,38.0534,38.0614,38.0215,38.0454,66075.0
2016-12-20 14:30:00,47.75,47.77,47.65,47.68,85629.0,38.0375,38.0534,37.9578,37.9817,85629.0
2016-12-20 14:40:00,47.68,47.71,47.67,47.67,105077.0,37.9817,38.0056,37.9737,37.9737,105077.0
2016-12-20 14:50:00,47.67,47.71,47.67,47.71,80961.0,37.9737,38.0056,37.9737,38.0056,80961.0
2016-12-20 15:00:00,47.7,47.71,47.66,47.69,85549.0,37.9976,38.0056,37.9658,37.9897,85549.0
2016-12-20 15:10:00,47.69,47.71,47.67,47.7,81048.0,37.9897,38.0056,37.9737,37.9976,81048.0
2016-12-20 15:20:00,47.7,47.74,47.69,47.73,144315.0,37.9976,38.0295,37.9897,38.0215,144315.0
2016-12-20 15:30:00,47.73,47.73,47.68,47.7,164063.0,38.0215,38.0215,37.9817,37.9976,164063.0
2016-12-20 15:40:00,47.7,47.72,47.66,47.71,163658.0,37.9976,38.0136,37.9658,38.0056,163658.0
2016-12-20 15:50:00,47.71,47.71,47.65,47.69,532912.0,38.0056,38.0056,37.9578,37.9897,532912.0
2016-12-21 09:30:00,47.73,47.75,47.31,47.4,188591.0,38.0215,38.0375,37.687,37.7587,188591.0
2016-12-21 09:40:00,47.4,47.52,47.32,47.49,86763.0,37.7587,37.8542,37.6949,37.8303,86763.0
2016-12-21 09:50:00,47.5,47.6,47.49,47.57,65952.0,37.8383,37.918,37.8303,37.8941,65952.0
2016-12-21 10:00:00,47.56,47.59,47.52,47.58,67122.0,37.8861,37.91,37.8542,37.902,67122.0
2016-12-21 10:10:00,47.58,47.61,47.57,47.58,81778.0,37.902,37.9259,37.8941,37.902,81778.0
2016-12-21 10:20:00,47.58,47.59,47.51,47.58,55197.0,37.902,37.91,37.8463,37.902,55197.0
2016-12-21 10:30:00,47.58,47.58,47.43,47.43,90377.0,37.902,37.902,37.7826,37.7826,90377.0
2016-12-21 10:40:00,47.44,47.47,47.42,47.43,125407.0,37.7905,37.8144,37.7746,37.7826,125407.0
2016-12-21 10:50:00,47.43,47.43,47.38,47.39,73528.0,37.7826,37.7826,37.7427,37.7507,73528.0
2016-12-21 11:00:00,47.39,47.45,47.35,47.43,90708.0,37.7507,37.7985,37.7188,37.7826,90708.0
2016-12-21 11:10:00,47.43,47.49,47.42,47.48,83863.0,37.7826,37.8303,37.7746,37.8224,83863.0
2016-12-21 11:20:00,47.49,47.56,47.48,47.53,65635.0,37.8303,37.8861,37.8224,37.8622,65635.0
2016-12-21 11:30:00,47.54,47.54,47.49,47.52,67064.0,37.8702,37.8702,37.8303,37.8542,67064.0
2016-12-21 11:40:00,47.52,47.53,47.49,47.51,40699.0,37.8542,37.8622,37.8303,37.8463,40699.0
2016-12-21 11:50:00,47.51,47.51,47.48,47.48,34103.0,37.8463,37.8463,37.8224,37.8224,34103.0
2016-12-21 12:00:00,47.48,47.51,47.45,47.51,50550.0,37.8224,37.8463,37.7985,37.8463,50550.0
2016-12-21 12:10:00,47.51,47.52,47.48,47.51,39043.0,37.8463,37.8542,37.8224,37.8463,39043.0
2016-12-21 12:20:00,47.52,47.57,47.51,47.56,46546.0,37.8542,37.8941,37.8463,37.8861,46546.0
2016-12-21 12:30:00,47.57,47.57,47.54,47.55,41115.0,37.8941,37.8941,37.8702,37.8781,41115.0
2016-12-21 12:40:00,47.55,47.57,47.52,47.53,56520.0,37.8781,37.8941,37.8542,37.8622,56520.0
2016-12-21 12:50:00,47.53,47.53,47.49,47.5,34813.0,37.8622,37.8622,37.8303,37.8383,34813.0
2016-12-21 13:00:00,47.5,47.51,47.47,47.48,41802.0,37.8383,37.8463,37.8144,37.8224,41802.0
2016-12-21 13:10:00,47.49,47.52,47.49,47.5,47675.0,37.8303,37.8542,37.8303,37.8383,47675.0
2016-12-21 13:20:00,47.5,47.51,47.49,47.51,26817.0,37.8383,37.8463,37.8303,37.8463,26817.0
2016-12-21 13:30:00,47.51,47.51,47.49,47.51,36416.0,37.8463,37.8463,37.8303,37.8463,36416.0
2016-12-21 13:40:00,47.51,47.52,47.48,47.52,48687.0,37.8463,37.8542,37.8224,37.8542,48687.0
2016-12-21 13:50:00,47.52,47.52,47.44,47.45,51606.0,37.8542,37.8542,37.7905,37.7985,51606.0
2016-12-21 14:00:00,47.45,47.52,47.44,47.52,37969.0,37.7985,37.8542,37.7905,37.8542,37969.0
2016-12-21 14:10:00,47.52,47.53,47.51,47.52,60221.0,37.8542,37.8622,37.8463,37.8542,60221.0
2016-12-21 14:20:00,47.51,47.54,47.5,47.53,51614.0,37.8463,37.8702,37.8383,37.8622,51614.0
2016-12-21 14:30:00,47.53,47.54,47.49,47.53,59661.0,37.8622,37.8702,37.8303,37.8622,59661.0
2016-12-21 14:40:00,47.53,47.57,47.52,47.54,53399.0,37.8622,37.8941,37.8542,37.8702,53399.0
2016-12-21 14:50:00,47.54,47.59,47.53,47.59,48353.0,37.8702,37.91,37.8622,37.91,48353.0
2016-12-21 15:00:00,47.59,47.63,47.54,47.54,79809.0,37.91,37.9419,37.8702,37.8702,79809.0
2016-12-21 15:10:00,47.54,47.6,47.53,47.59,105806.0,37.8702,37.918,37.8622,37.91,105806.0
2016-12-21 15:20:00,47.59,47.66,47.59,47.64,74368.0,37.91,37.9658,37.91,37.9498,74368.0
2016-12-21 15:30:00,47.64,47.64,47.58,47.63,110129.0,37.9498,37.9498,37.902,37.9419,110129.0
2016-12-21 15:40:00,47.63,47.63,47.59,47.61,126904.0,37.9419,37.9419,37.91,37.9259,126904.0
2016-12-21 15:50:00,47.61,47.61,47.55,47.55,329110.0,37.9259,37.9259,37.8781,37.8781,329110.0
2016-12-22 09:30:00,47.55,47.75,47.52,47.59,105156.0,37.8781,38.0375,37.8542,37.91,105156.0
2016-12-22 09:40:00,47.6,47.75,47.58,47.73,102706.0,37.918,38.0375,37.902,38.0215,102706.0
2016-12-22 09:50:00,47.73,47.77,47.68,47.73,78168.0,38.0215,38.0534,37.9817,38.0215,78168.0
2016-12-22 10:00:00,47.69,47.72,47.62,47.63,91210.0,37.9897,38.0136,37.9339,37.9419,91210.0
2016-12-22 10:10:00,47.63,47.75,47.62,47.73,124069.0,37.9419,38.0375,37.9339,38.0215,124069.0
2016-12-22 10:20:00,47.73,47.75,47.68,47.69,67222.0,38.0215,38.0375,37.9817,37.9897,67222.0
2016-12-22 10:30:00,47.7,47.77,47.68,47.7,128661.0,37.9976,38.0534,37.9817,37.9976,128661.0
2016-12-22 10:40:00,47.7,47.7,47.6,47.66,67012.0,37.9976,37.9976,37.918,37.9658,67012.0
2016-12-22 10:50:00,47.65,47.67,47.58,47.58,84731.0,37.9578,37.9737,37.902,37.902,84731.0
2016-12-22 11:00:00,47.59,47.6,47.51,47.51,98471.0,37.91,37.918,37.8463,37.8463,98471.0
2016-12-22 11:10:00,47.52,47.54,47.49,47.51,134356.0,37.8542,37.8702,37.8303,37.8463,134356.0
2016-12-22 11:20:00,47.51,47.53,47.49,47.53,112190.0,37.8463,37.8622,37.8303,37.8622,112190.0
2016-12-22 11:30:00,47.53,47.62,47.53,47.57,98155.0,37.8622,37.9339,37.8622,37.8941,98155.0
2016-12-22 11:40:00,47.57,47.59,47.52,47.55,69355.0,37.8941,37.91,37.8542,37.8781,69355.0
2016-12-22 11:50:00,47.56,47.6,47.54,47.59,73820.0,37.8861,37.918,37.8702,37.91,73820.0
2016-12-22 12:00:00,47.6,47.66,47.59,47.64,60568.0,37.918,37.9658,37.91,37.9498,60568.0
2016-12-22 12:10:00,47.65,47.66,47.62,47.63,41950.0,37.9578,37.9658,37.9339,37.9419,41950.0
2016-12-22 12:20:00,47.64,47.66,47.62,47.63,54799.0,37.9498,37.9658,37.9339,37.9419,54799.0
2016-12-22 12:30:00,47.62,47.66,47.61,47.65,108563.0,37.9339,37.9658,37.9259,37.9578,108563.0
2016-12-22 12:40:00,47.66,47.68,47.62,47.66,80800.0,37.9658,37.9817,37.9339,37.9658,80800.0
2016-12-22 12:50:00,47.65,47.67,47.61,47.64,137252.0,37.9578,37.9737,37.9259,37.9498,137252.0
2016-12-22 13:00:00,47.64,47.7,47.63,47.7,35207.0,37.9498,37.9976,37.9419,37.9976,35207.0
2016-12-22 13:10:00,47.71,47.72,47.63,47.67,87405.0,38.0056,38.0136,37.9419,37.9737,87405.0
2016-12-22 13:20:00,47.67,47.69,47.61,47.63,84484.0,37.9737,37.9897,37.9259,37.9419,84484.0
2016-12-22 13:30:00,47.64,47.69,47.63,47.69,57123.0,37.9498,37.9897,37.9419,37.9897,57123.0
2016-12-22 13:40:00,47.69,47.77,47.69,47.76,65322.0,37.9897,38.0534,37.9897,38.0454,65322.0
2016-12-22 13:50:00,47.76,47.77,47.73,47.75,67099.0,38.0454,38.0534,38.0215,38.0375,67099.0
2016-12-22 14:00:00,47.75,47.78,47.72,47.77,105205.0,38.0375,38.0614,38.0136,38.0534,105205.0
2016-12-22 14:10:00,47.78,47.8,47.76,47.77,63200.0,38.0614,38.0773,38.0454,38.0534,63200.0
2016-12-22 14:20:00,47.78,47.79,47.7,47.72,205165.0,38.0614,38.0693,37.9976,38.0136,205165.0
2016-12-22 14:30:00,47.72,47.74,47.65,47.68,115878.0,38.0136,38.0295,37.9578,37.9817,115878.0
2016-12-22 14:40:00,47.68,47.71,47.65,47.71,181344.0,37.9817,38.0056,37.9578,38.0056,181344.0
2016-12-22 14:50:00,47.71,47.75,47.66,47.66,93396.0,38.0056,38.0375,37.9658,37.9658,93396.0
2016-12-22 15:00:00,47.66,47.69,47.63,47.66,127851.0,37.9658,37.9897,37.9419,37.9658,127851.0
2016-12-22 15:10:00,47.65,47.65,47.61,47.61,53246.0,37.9578,37.9578,37.9259,37.9259,53246.0
2016-12-22 15:20:00,47.61,47.64,47.6,47.62,100359.0,37.9259,37.9498,37.918,37.9339,100359.0
2016-12-22 15:30:00,47.62,47.65,47.6,47.65,102469.0,37.9339,37.9578,37.918,37.9578,102469.0
2016-12-22 15:40:00,47.65,47.66,47.59,47.62,280604.0,37.9578,37.9658,37.91,37.9339,280604.0
2016-12-22 15:50:00,47.62,47.64,47.59,47.62,323049.0,37.9339,37.9498,37.91,37.9339,323049.0
2016-12-23 09:30:00,47.61,47.69,47.45,47.47,108863.0,37.9259,37.9897,37.7985,37.8144,108863.0
2016-12-23 09:40:00,47.47,47.53,47.45,47.46,144365.0,37.8144,37.8622,37.7985,37.8064,144365.0
2016-12-23 09:50:00,47.46,47.52,47.45,47.47,110214.0,37.8064,37.8542,37.7985,37.8144,110214.0
2016-12-23 10:00:00,47.47,47.65,47.47,47.62,88928.0,37.8144,37.9578,37.8144,37.9339,88928.0
2016-12-23 10:10:00,47.63,47.64,47.54,47.54,68918.0,37.9419,37.9498,37.8702,37.8702,68918.0
2016-12-23 10:20:00,47.55,47.55,47.44,47.46,59416.0,37.8781,37.8781,37.7905,37.8064,59416.0
2016-12-23 10:30:00,47.47,47.49,47.43,47.45,49966.0,37.8144,37.8303,37.7826,37.7985,49966.0
2016-12-23 10:40:00,47.45,47.45,47.35,47.41,74502.0,37.7985,37.7985,37.7188,37.7666,74502.0
2016-12-23 10:50:00,47.41,47.43,47.38,47.4,50623.0,37.7666,37.7826,37.7427,37.7587,50623.0
2016-12-23 11:00:00,47.39,47.43,47.37,47.4,38490.0,37.7507,37.7826,37.7348,37.7587,38490.0
2016-12-23 11:10:00,47.41,47.42,47.28,47.28,136310.0,37.7666,37.7746,37.6631,37.6631,136310.0
2016-12-23 11:20:00,47.28,47.36,47.27,47.31,110888.0,37.6631,37.7268,37.6551,37.687,110888.0
2016-12-23 11:30:00,47.31,47.32,47.24,47.3,128949.0,37.687,37.6949,37.6312,37.679,128949.0
2016-12-23 11:40:00,47.3,47.31,47.26,47.29,35618.0,37.679,37.687,37.6471,37.671,35618.0
2016-12-23 11:50:00,47.29,47.32,47.25,47.26,80594.0,37.671,37.6949,37.6392,37.6471,80594.0
2016-12-23 12:00:00,47.27,47.3,47.26,47.28,40693.0,37.6551,37.679,37.6471,37.6631,40693.0
2016-12-23 12:10:00,47.29,47.31,47.25,47.28,149523.0,37.671,37.687,37.6392,37.6631,149523.0
2016-12-23 12:20:00,47.29,47.3,47.25,47.29,107611.0,37.671,37.679,37.6392,37.671,107611.0
2016-12-23 12:30:00,47.29,47.36,47.26,47.34,190497.0,37.671,37.7268,37.6471,37.7109,190497.0
2016-12-23 12:40:00,47.34,47.38,47.34,47.37,50708.0,37.7109,37.7427,37.7109,37.7348,50708.0
2016-12-23 12:50:00,47.38,47.46,47.37,47.45,34042.0,37.7427,37.8064,37.7348,37.7985,34042.0
2016-12-23 13:00:00,47.45,47.45,47.4,47.45,75091.0,37.7985,37.7985,37.7587,37.7985,75091.0
2016-12-23 13:10:00,47.45,47.48,47.42,47.47,32841.0,37.7985,37.8224,37.7746,37.8144,32841.0
2016-12-23 13:20:00,47.47,47.53,47.46,47.52,29133.0,37.8144,37.8622,37.8064,37.8542,29133.0
2016-12-23 13:30:00,47.52,47.54,47.49,47.52,37518.0,37.8542,37.8702,37.8303,37.8542,37518.0
2016-12-23 13:40:00,47.51,47.6,47.51,47.56,37288.0,37.8463,37.918,37.8463,37.8861,37288.0
2016-12-23 13:50:00,47.55,47.58,47.54,47.56,26376.0,37.8781,37.902,37.8702,37.8861,26376.0
2016-12-23 14:00:00,47.56,47.57,47.53,47.56,25783.0,37.8861,37.8941,37.8622,37.8861,25783.0
2016-12-23 14:10:00,47.55,47.6,47.55,47.59,33782.0,37.8781,37.918,37.8781,37.91,33782.0
2016-12-23 14:20:00,47.59,47.62,47.58,47.6,26391.0,37.91,37.9339,37.902,37.918,26391.0
2016-12-23 14:30:00,47.6,47.63,47.59,47.61,37687.0,37.918,37.9419,37.91,37.9259,37687.0
2016-12-23 14:40:00,47.61,47.64,47.6,47.62,40644.0,37.9259,37.9498,37.918,37.9339,40644.0
2016-12-23 14:50:00,47.63,47.67,47.62,47.62,28266.0,37.9419,37.9737,37.9339,37.9339,28266.0
2016-12-23 15:00:00,47.63,47.64,47.57,47.58,59980.0,37.9419,37.9498,37.8941,37.902,59980.0
2016-12-23 15:10:00,47.58,47.62,47.57,47.59,35488.0,37.902,37.9339,37.8941,37.91,35488.0
2016-12-23 15:20:00,47.59,47.61,47.56,47.59,61755.0,37.91,37.9259,37.8861,37.91,61755.0
2016-12-23 15:30:00,47.59,47.6,47.55,47.57,133686.0,37.91,37.918,37.8781,37.8941,133686.0
2016-12-23 15:40:00,47.57,47.58,47.5,47.55,259257.0,37.8941,37.902,37.8383,37.8781,259257.0
2016-12-23 15:50:00,47.54,47.58,47.49,47.57,567783.0,37.8702,37.902,37.8303,37.8941,567783.0
2016-12-27 09:30:00,47.79,47.8,47.63,47.68,133779.0,38.0693,38.0773,37.9419,37.9817,133779.0
2016-12-27 09:40:00,47.68,47.7,47.51,47.54,81602.0,37.9817,37.9976,37.8463,37.8702,81602.0
2016-12-27 09:50:00,47.54,47.67,47.5,47.61,75797.0,37.8702,37.9737,37.8383,37.9259,75797.0
2016-12-27 10:00:00,47.62,47.69,47.61,47.66,42040.0,37.9339,37.9897,37.9259,37.9658,42040.0
2016-12-27 10:10:00,47.66,47.73,47.65,47.71,38886.0,37.9658,38.0215,37.9578,38.0056,38886.0
2016-12-27 10:20:00,47.71,47.77,47.69,47.75,39337.0,38.0056,38.0534,37.9897,38.0375,39337.0
2016-12-27 10:30:00,47.75,47.79,47.73,47.76,59561.0,38.0375,38.0693,38.0215,38.0454,59561.0
2016-12-27 10:40:00,47.77,47.82,47.75,47.8,53225.0,38.0534,38.0932,38.0375,38.0773,53225.0
2016-12-27 10:50:00,47.8,47.85,47.79,47.83,40957.0,38.0773,38.1171,38.0693,38.1012,40957.0
2016-12-27 11:00:00,47.83,47.86,47.8,47.81,77142.0,38.1012,38.1251,38.0773,38.0853,77142.0
2016-12-27 11:10:00,47.81,47.81,47.74,47.74,34097.0,38.0853,38.0853,38.0295,38.0295,34097.0
2016-12-27 11:20:00,47.75,47.78,47.7,47.72,96266.0,38.0375,38.0614,37.9976,38.0136,96266.0
2016-12-27 11:30:00,47.72,47.74,47.69,47.7,67683.0,38.0136,38.0295,37.9897,37.9976,67683.0
2016-12-27 11:40:00,47.71,47.71,47.65,47.68,27620.0,38.0056,38.0056,37.9578,37.9817,27620.0
2016-12-27 11:50:00,47.67,47.68,47.63,47.66,31981.0,37.9737,37.9817,37.9419,37.9658,31981.0
2016-12-27 12:00:00,47.66,47.69,47.65,47.68,20021.0,37.9658,37.9897,37.9578,37.9817,20021.0
2016-12-27 12:10:00,47.69,47.69,47.65,47.68,48909.0,37.9897,37.9897,37.9578,37.9817,48909.0
2016-12-27 12:20:00,47.67,47.68,47.64,47.65,19918.0,37.9737,37.9817,37.9498,37.9578,19918.0
2016-12-27 12:30:00,47.65,47.66,47.63,47.65,19834.0,37.9578,37.9658,37.9419,37.9578,19834.0
2016-12-27 12:40:00,47.65,47.68,47.64,47.68,43817.0,37.9578,37.9817,37.9498,37.9817,43817.0
2016-12-27 12:50:00,47.67,47.69,47.66,47.68,19033.0,37.9737,37.9897,37.9658,37.9817,19033.0
2016-12-27 13:00:00,47.68,47.69,47.67,47.69,20164.0,37.9817,37.9897,37.9737,37.9897,20164.0
2016-12-27 13:10:00,47.69,47.7,47.68,47.69,36180.0,37.9897,37.9976,37.9817,37.9897,36180.0
2016-12-27 13:20:00,47.7,47.7,47.66,47.68,33677.0,37.9976,37.9976,37.9658,37.9817,33677.0
2016-12-27 13:30:00,47.67,47.72,47.67,47.72,22493.0,37.9737,38.0136,37.9737,38.0136,22493.0
2016-12-27 13:40:00,47.71,47.72,47.69,47.7,26882.0,38.0056,38.0136,37.9897,37.9976,26882.0
2016-12-27 13:50:00,47.71,47.72,47.68,47.7,26077.0,38.0056,38.0136,37.9817,37.9976,26077.0
2016-12-27 14:00:00,47.7,47.73,47.69,47.73,21682.0,37.9976,38.0215,37.9897,38.0215,21682.0
2016-12-27 14:10:00,47.72,47.75,47.69,47.73,33996.0,38.0136,38.0375,37.9897,38.0215,33996.0
2016-12-27 14:20:00,47.74,47.77,47.73,47.76,35246.0,38.0295,38.0534,38.0215,38.0454,35246.0
2016-12-27 14:30:00,47.75,47.79,47.74,47.78,27689.0,38.0375,38.0693,38.0295,38.0614,27689.0
2016-12-27 14:40:00,47.78,47.8,47.76,47.79,23576.0,38.0614,38.0773,38.0454,38.0693,23576.0
2016-12-27 14:50:00,47.79,47.8,47.76,47.79,25820.0,38.0693,38.0773,38.0454,38.0693,25820.0
2016-12-27 15:00:00,47.78,47.82,47.77,47.79,26793.0,38.0614,38.0932,38.0534,38.0693,26793.0
2016-12-27 15:10:00,47.78,47.81,47.77,47.77,29369.0,38.0614,38.0853,38.0534,38.0534,29369.0
2016-12-27 15:20:00,47.77,47.8,47.76,47.8,66264.0,38.0534,38.0773,38.0454,38.0773,66264.0
2016-12-27 15:30:00,47.8,47.81,47.77,47.77,75309.0,38.0773,38.0853,38.0534,38.0534,75309.0
2016-12-27 15:40:00,47.77,47.79,47.72,47.74,87298.0,38.0534,38.0693,38.0136,38.0295,87298.0
2016-12-27 15:50:00,47.74,47.77,47.71,47.73,159161.0,38.0295,38.0534,38.0056,38.0215,159161.0
2016-12-28 09:30:00,48.4,48.52,48.27,48.3,370167.0,38.5552,38.6508,38.4517,38.4756,370167.0
2016-12-28 09:40:00,48.3,48.34,48.2,48.31,132225.0,38.4756,38.5075,38.3959,38.4836,132225.0
2016-12-28 09:50:00,48.31,48.38,48.18,48.19,163335.0,38.4836,38.5393,38.38,38.388,163335.0
2016-12-28 10:00:00,48.18,48.28,48.17,48.21,187601.0,38.38,38.4597,38.372,38.4039,187601.0
2016-12-28 10:10:00,48.21,48.29,48.14,48.29,165163.0,38.4039,38.4676,38.3481,38.4676,165163.0
2016-12-28 10:20:00,48.3,48.3,48.19,48.25,243986.0,38.4756,38.4756,38.388,38.4358,243986.0
2016-12-28 10:30:00,48.25,48.36,48.22,48.35,239475.0,38.4358,38.5234,38.4119,38.5154,239475.0
2016-12-28 10:40:00,48.36,48.36,48.29,48.32,118973.0,38.5234,38.5234,38.4676,38.4915,118973.0
2016-12-28 10:50:00,48.32,48.33,48.25,48.29,97017.0,38.4915,38.4995,38.4358,38.4676,97017.0
2016-12-28 11:00:00,48.29,48.33,48.28,48.32,108713.0,38.4676,38.4995,38.4597,38.4915,108713.0
2016-12-28 11:10:00,48.33,48.33,48.28,48.32,202093.0,38.4995,38.4995,38.4597,38.4915,202093.0
2016-12-28 11:20:00,48.31,48.38,48.31,48.36,207387.0,38.4836,38.5393,38.4836,38.5234,207387.0
2016-12-28 11:30:00,48.36,48.37,48.33,48.33,122164.0,38.5234,38.5314,38.4995,38.4995,122164.0
2016-12-28 11:40:00,48.33,48.35,48.29,48.3,199812.0,38.4995,38.5154,38.4676,38.4756,199812.0
2016-12-28 11:50:00,48.29,48.3,48.26,48.28,85508.0,38.4676,38.4756,38.4437,38.4597,85508.0
2016-12-28 12:00:00,48.28,48.29,48.19,48.2,110174.0,38.4597,38.4676,38.388,38.3959,110174.0
2016-12-28 12:10:00,48.2,48.21,48.12,48.12,66120.0,38.3959,38.4039,38.3322,38.3322,66120.0
2016-12-28 12:20:00,48.12,48.12,48.05,48.08,151677.0,38.3322,38.3322,38.2764,38.3003,151677.0
2016-12-28 12:30:00,48.08,48.09,48.01,48.05,97991.0,38.3003,38.3083,38.2446,38.2764,97991.0
2016-12-28 12:40:00,48.05,48.06,47.94,47.94,93740.0,38.2764,38.2844,38.1888,38.1888,93740.0
2016-12-28 12:50:00,47.94,47.96,47.9,47.96,73244.0,38.1888,38.2047,38.157,38.2047,73244.0
2016-12-28 13:00:00,47.96,47.97,47.93,47.97,73351.0,38.2047,38.2127,38.1808,38.2127,73351.0
2016-12-28 13:10:00,47.97,48.0,47.95,48.0,63884.0,38.2127,38.2366,38.1968,38.2366,63884.0
2016-12-28 13:20:00,47.99,48.01,47.98,47.99,49775.0,38.2286,38.2446,38.2207,38.2286,49775.0
2016-12-28 13:30:00,47.99,48.0,47.95,47.95,76351.0,38.2286,38.2366,38.1968,38.1968,76351.0
2016-12-28 13:40:00,47.96,47.98,47.93,47.95,79065.0,38.2047,38.2207,38.1808,38.1968,79065.0
2016-12-28 13:50:00,47.95,47.96,47.86,47.89,93146.0,38.1968,38.2047,38.1251,38.149,93146.0
2016-12-28 14:00:00,47.9,47.92,47.84,47.86,114151.0,38.157,38.1729,38.1092,38.1251,114151.0
2016-12-28 14:10:00,47.86,47.87,47.79,47.79,86722.0,38.1251,38.1331,38.0693,38.0693,86722.0
2016-12-28 14:20:00,47.79,47.79,47.72,47.79,66756.0,38.0693,38.0693,38.0136,38.0693,66756.0
2016-12-28 14:30:00,47.79,47.86,47.78,47.84,52855.0,38.0693,38.1251,38.0614,38.1092,52855.0
2016-12-28 14:40:00,47.84,47.86,47.76,47.8,185734.0,38.1092,38.1251,38.0454,38.0773,185734.0
2016-12-28 14:50:00,47.79,47.83,47.75,47.81,81433.0,38.0693,38.1012,38.0375,38.0853,81433.0
2016-12-28 15:00:00,47.81,47.83,47.75,47.75,245631.0,38.0853,38.1012,38.0375,38.0375,245631.0
2016-12-28 15:10:00,47.75,47.77,47.73,47.73,90365.0,38.0375,38.0534,38.0215,38.0215,90365.0
2016-12-28 15:20:00,47.73,47.76,47.73,47.75,75090.0,38.0215,38.0454,38.0215,38.0375,75090.0
2016-12-28 15:30:00,47.75,47.78,47.71,47.73,146590.0,38.0375,38.0614,38.0056,38.0215,146590.0
2016-12-28 15:40:00,47.72,47.74,47.67,47.7,145447.0,38.0136,38.0295,37.9737,37.9976,145447.0
2016-12-28 15:50:00,47.71,47.73,47.64,47.66,382452.0,38.0056,38.0215,37.9498,37.9658,382452.0
2016-12-29 09:30:00,47.76,47.92,47.65,47.79,231161.0,38.0454,38.1729,37.9578,38.0693,231161.0
2016-12-29 09:40:00,47.8,47.8,47.71,47.71,247394.0,38.0773,38.0773,38.0056,38.0056,247394.0
2016-12-29 09:50:00,47.72,47.84,47.65,47.82,203559.0,38.0136,38.1092,37.9578,38.0932,203559.0
2016-12-29 10:00:00,47.83,47.95,47.74,47.75,252481.0,38.1012,38.1968,38.0295,38.0375,252481.0
2016-12-29 10:10:00,47.74,47.88,47.7,47.87,123928.0,38.0295,38.141,37.9976,38.1331,123928.0
2016-12-29 10:20:00,47.87,47.88,47.75,47.77,161764.0,38.1331,38.141,38.0375,38.0534,161764.0
2016-12-29 10:30:00,47.77,47.78,47.63,47.63,172797.0,38.0534,38.0614,37.9419,37.9419,172797.0
2016-12-29 10:40:00,47.63,47.63,47.48,47.49,211340.0,37.9419,37.9419,37.8224,37.8303,211340.0
2016-12-29 10:50:00,47.5,47.5,47.44,47.45,161860.0,37.8383,37.8383,37.7905,37.7985,161860.0
2016-12-29 11:00:00,47.45,47.47,47.41,47.44,180620.0,37.7985,37.8144,37.7666,37.7905,180620.0
2016-12-29 11:10:00,47.44,47.44,47.37,47.37,135569.0,37.7905,37.7905,37.7348,37.7348,135569.0
2016-12-29 11:20:00,47.37,47.38,47.34,47.36,210993.0,37.7348,37.7427,37.7109,37.7268,210993.0
2016-12-29 11:30:00,47.37,47.37,47.26,47.27,148632.0,37.7348,37.7348,37.6471,37.6551,148632.0
2016-12-29 11:40:00,47.26,47.36,47.26,47.35,144105.0,37.6471,37.7268,37.6471,37.7188,144105.0
2016-12-29 11:50:00,47.35,47.36,47.29,47.32,123239.0,37.7188,37.7268,37.671,37.6949,123239.0
2016-12-29 12:00:00,47.32,47.32,47.21,47.22,99152.0,37.6949,37.6949,37.6073,37.6153,99152.0
2016-12-29 12:10:00,47.21,47.22,47.12,47.15,159355.0,37.6073,37.6153,37.5356,37.5595,159355.0
2016-12-29 12:20:00,47.16,47.19,47.14,47.15,132714.0,37.5675,37.5914,37.5515,37.5595,132714.0
2016-12-29 12:30:00,47.15,47.16,47.12,47.13,94248.0,37.5595,37.5675,37.5356,37.5436,94248.0
2016-12-29 12:40:00,47.12,47.16,47.07,47.08,151778.0,37.5356,37.5675,37.4958,37.5037,151778.0
2016-12-29 12:50:00,47.08,47.11,47.06,47.07,103142.0,37.5037,37.5276,37.4878,37.4958,103142.0
2016-12-29 13:00:00,47.06,47.08,46.98,46.98,154505.0,37.4878,37.5037,37.4241,37.4241,154505.0
2016-12-29 13:10:00,46.97,47.08,46.97,47.07,153269.0,37.4161,37.5037,37.4161,37.4958,153269.0
2016-12-29 13:20:00,47.07,47.19,47.07,47.17,115969.0,37.4958,37.5914,37.4958,37.5754,115969.0
2016-12-29 13:30:00,47.17,47.18,47.1,47.11,97280.0,37.5754,37.5834,37.5197,37.5276,97280.0
2016-12-29 13:40:00,47.11,47.16,47.08,47.15,102152.0,37.5276,37.5675,37.5037,37.5595,102152.0
2016-12-29 13:50:00,47.15,47.18,47.12,47.16,146080.0,37.5595,37.5834,37.5356,37.5675,146080.0
2016-12-29 14:00:00,47.17,47.27,47.16,47.25,148112.0,37.5754,37.6551,37.5675,37.6392,148112.0
2016-12-29 14:10:00,47.25,47.26,47.18,47.25,155951.0,37.6392,37.6471,37.5834,37.6392,155951.0
2016-12-29 14:20:00,47.26,47.33,47.25,47.26,114307.0,37.6471,37.7029,37.6392,37.6471,114307.0
2016-12-29 14:30:00,47.26,47.26,47.19,47.19,149469.0,37.6471,37.6471,37.5914,37.5914,149469.0
2016-12-29 14:40:00,47.19,47.31,47.18,47.27,141190.0,37.5914,37.687,37.5834,37.6551,141190.0
2016-12-29 14:50:00,47.27,47.29,47.23,47.23,120371.0,37.6551,37.671,37.6232,37.6232,120371.0
2016-12-29 15:00:00,47.23,47.3,47.22,47.27,133738.0,37.6232,37.679,37.6153,37.6551,133738.0
2016-12-29 15:10:00,47.26,47.36,47.26,47.34,141947.0,37.6471,37.7268,37.6471,37.7109,141947.0
2016-12-29 15:20:00,47.34,47.41,47.33,47.38,194084.0,37.7109,37.7666,37.7029,37.7427,194084.0
2016-12-29 15:30:00,47.37,47.4,47.33,47.34,203440.0,37.7348,37.7587,37.7029,37.7109,203440.0
2016-12-29 15:40:00,47.34,47.37,47.31,47.37,278956.0,37.7109,37.7348,37.687,37.7348,278956.0
2016-12-29 15:50:00,47.37,47.39,47.32,47.34,605519.0,37.7348,37.7507,37.6949,37.7109,605519.0
2016-12-30 09:30:00,47.43,47.56,47.23,47.24,90168.0,37.7826,37.8861,37.6232,37.6312,90168.0
2016-12-30 09:40:00,47.24,47.4,47.24,47.37,82657.0,37.6312,37.7587,37.6312,37.7348,82657.0
2016-12-30 09:50:00,47.38,47.44,47.23,47.29,59459.0,37.7427,37.7905,37.6232,37.671,59459.0
2016-12-30 10:00:00,47.29,47.34,47.23,47.3,39872.0,37.671,37.7109,37.6232,37.679,39872.0
2016-12-30 10:10:00,47.31,47.37,47.27,47.33,96903.0,37.687,37.7348,37.6551,37.7029,96903.0
2016-12-30 10:20:00,47.34,47.38,47.31,47.33,133603.0,37.7109,37.7427,37.687,37.7029,133603.0
2016-12-30 10:30:00,47.34,47.51,47.33,47.5,72516.0,37.7109,37.8463,37.7029,37.8383,72516.0
2016-12-30 10:40:00,47.5,47.52,47.47,47.52,38333.0,37.8383,37.8542,37.8144,37.8542,38333.0
2016-12-30 10:50:00,47.52,47.58,47.51,47.55,93325.0,37.8542,37.902,37.8463,37.8781,93325.0
2016-12-30 11:00:00,47.54,47.56,47.48,47.48,36192.0,37.8702,37.8861,37.8224,37.8224,36192.0
2016-12-30 11:10:00,47.48,47.48,47.4,47.45,51110.0,37.8224,37.8224,37.7587,37.7985,51110.0
2016-12-30 11:20:00,47.46,47.55,47.44,47.53,50411.0,37.8064,37.8781,37.7905,37.8622,50411.0
2016-12-30 11:30:00,47.53,47.57,47.49,47.5,40888.0,37.8622,37.8941,37.8303,37.8383,40888.0
2016-12-30 11:40:00,47.5,47.58,47.5,47.55,46416.0,37.8383,37.902,37.8383,37.8781,46416.0
2016-12-30 11:50:00,47.55,47.61,47.53,47.54,38752.0,37.8781,37.9259,37.8622,37.8702,38752.0
2016-12-30 12:00:00,47.55,47.57,47.5,47.55,51046.0,37.8781,37.8941,37.8383,37.8781,51046.0
2016-12-30 12:10:00,47.54,47.6,47.53,47.54,25448.0,37.8702,37.918,37.8622,37.8702,25448.0
2016-12-30 12:20:00,47.54,47.56,47.48,47.48,33821.0,37.8702,37.8861,37.8224,37.8224,33821.0
2016-12-30 12:30:00,47.47,47.5,47.46,47.47,24017.0,37.8144,37.8383,37.8064,37.8144,24017.0
2016-12-30 12:40:00,47.47,47.51,47.46,47.51,41470.0,37.8144,37.8463,37.8064,37.8463,41470.0
2016-12-30 12:50:00,47.5,47.5,47.45,47.48,21526.0,37.8383,37.8383,37.7985,37.8224,21526.0
2016-12-30 13:00:00,47.48,47.54,47.47,47.53,20916.0,37.8224,37.8702,37.8144,37.8622,20916.0
2016-12-30 13:10:00,47.53,47.59,47.53,47.57,19081.0,37.8622,37.91,37.8622,37.8941,19081.0
2016-12-30 13:20:00,47.58,47.62,47.57,47.58,41710.0,37.902,37.9339,37.8941,37.902,41710.0
2016-12-30 13:30:00,47.58,47.6,47.55,47.55,18479.0,37.902,37.918,37.8781,37.8781,18479.0
2016-12-30 13:40:00,47.56,47.58,47.52,47.53,41885.0,37.8861,37.902,37.8542,37.8622,41885.0
2016-12-30 13:50:00,47.54,47.55,47.48,47.5,26195.0,37.8702,37.8781,37.8224,37.8383,26195.0
2016-12-30 14:00:00,47.5,47.53,47.49,47.5,33403.0,37.8383,37.8622,37.8303,37.8383,33403.0
2016-12-30 14:10:00,47.5,47.5,47.45,47.48,66825.0,37.8383,37.8383,37.7985,37.8224,66825.0
2016-12-30 14:20:00,47.48,47.48,47.43,47.44,42177.0,37.8224,37.8224,37.7826,37.7905,42177.0
2016-12-30 14:30:00,47.44,47.48,47.41,47.47,41135.0,37.7905,37.8224,37.7666,37.8144,41135.0
2016-12-30 14:40:00,47.48,47.49,47.35,47.35,59163.0,37.8224,37.8303,37.7188,37.7188,59163.0
2016-12-30 14:50:00,47.35,47.36,47.28,47.34,63992.0,37.7188,37.7268,37.6631,37.7109,63992.0
2016-12-30 15:00:00,47.34,47.39,47.31,47.37,37062.0,37.7109,37.7507,37.687,37.7348,37062.0
2016-12-30 15:10:00,47.38,47.42,47.36,47.39,35016.0,37.7427,37.7746,37.7268,37.7507,35016.0
2016-12-30 15:20:00,47.4,47.41,47.36,47.4,64440.0,37.7587,37.7666,37.7268,37.7587,64440.0
2016-12-30 15:30:00,47.4,47.41,47.32,47.32,86967.0,37.7587,37.7666,37.6949,37.6949,86967.0
2016-12-30 15:40:00,47.32,47.33,47.25,47.29,141446.0,37.6949,37.7029,37.6392,37.671,141446.0
2016-12-30 15:50:00,47.29,47.39,47.27,47.39,508959.0,37.671,37.7507,37.6551,37.7507,508959.0
2017-01-03 09:30:00,48.02,48.64,48.0,48.51,500732.0,38.2525,38.7464,38.2366,38.6429,500732.0
2017-01-03 09:40:00,48.52,48.59,48.44,48.46,244841.0,38.6508,38.7066,38.5871,38.603,244841.0
2017-01-03 09:50:00,48.46,48.54,48.34,48.46,217627.0,38.603,38.6668,38.5075,38.603,217627.0
2017-01-03 10:00:00,48.46,48.61,48.44,48.55,373358.0,38.603,38.7225,38.5871,38.6747,373358.0
2017-01-03 10:10:00,48.56,48.63,48.36,48.41,147553.0,38.6827,38.7385,38.5234,38.5632,147553.0
2017-01-03 10:20:00,48.41,48.46,48.31,48.44,87891.0,38.5632,38.603,38.4836,38.5871,87891.0
2017-01-03 10:30:00,48.44,48.52,48.42,48.43,92299.0,38.5871,38.6508,38.5712,38.5791,92299.0
2017-01-03 10:40:00,48.43,48.49,48.32,48.32,125762.0,38.5791,38.6269,38.4915,38.4915,125762.0
2017-01-03 10:50:00,48.31,48.33,48.18,48.2,123404.0,38.4836,38.4995,38.38,38.3959,123404.0
2017-01-03 11:00:00,48.19,48.23,48.11,48.2,193903.0,38.388,38.4198,38.3242,38.3959,193903.0
2017-01-03 11:10:00,48.19,48.27,48.15,48.25,151712.0,38.388,38.4517,38.3561,38.4358,151712.0
2017-01-03 11:20:00,48.25,48.45,48.25,48.38,191960.0,38.4358,38.5951,38.4358,38.5393,191960.0
2017-01-03 11:30:00,48.39,48.46,48.33,48.33,110914.0,38.5473,38.603,38.4995,38.4995,110914.0
2017-01-03 11:40:00,48.33,48.33,48.15,48.16,151043.0,38.4995,38.4995,38.3561,38.3641,151043.0
2017-01-03 11:50:00,48.16,48.22,48.14,48.18,74672.0,38.3641,38.4119,38.3481,38.38,74672.0
2017-01-03 12:00:00,48.19,48.2,48.11,48.16,88335.0,38.388,38.3959,38.3242,38.3641,88335.0
2017-01-03 12:10:00,48.15,48.15,48.01,48.02,66973.0,38.3561,38.3561,38.2446,38.2525,66973.0
2017-01-03 12:20:00,48.02,48.04,47.95,47.97,56132.0,38.2525,38.2685,38.1968,38.2127,56132.0
2017-01-03 12:30:00,47.98,48.03,47.96,47.96,31146.0,38.2207,38.2605,38.2047,38.2047,31146.0
2017-01-03 12:40:00,47.96,47.96,47.82,47.89,49436.0,38.2047,38.2047,38.0932,38.149,49436.0
2017-01-03 12:50:00,47.89,47.9,47.84,47.86,48270.0,38.149,38.157,38.1092,38.1251,48270.0
2017-01-03 13:00:00,47.87,47.88,47.82,47.83,48676.0,38.1331,38.141,38.0932,38.1012,48676.0
2017-01-03 13:10:00,47.83,47.87,47.74,47.86,202183.0,38.1012,38.1331,38.0295,38.1251,202183.0
2017-01-03 13:20:00,47.86,47.94,47.84,47.91,48719.0,38.1251,38.1888,38.1092,38.1649,48719.0
2017-01-03 13:30:00,47.9,47.95,47.89,47.91,53961.0,38.157,38.1968,38.149,38.1649,53961.0
2017-01-03 13:40:00,47.91,47.91,47.8,47.82,69269.0,38.1649,38.1649,38.0773,38.0932,69269.0
2017-01-03 13:50:00,47.83,47.86,47.79,47.85,108310.0,38.1012,38.1251,38.0693,38.1171,108310.0
2017-01-03 14:00:00,47.85,47.87,47.81,47.81,111157.0,38.1171,38.1331,38.0853,38.0853,111157.0
2017-01-03 14:10:00,47.81,47.9,47.81,47.88,130482.0,38.0853,38.157,38.0853,38.141,130482.0
2017-01-03 14:20:00,47.88,47.91,47.8,47.8,74456.0,38.141,38.1649,38.0773,38.0773,74456.0
2017-01-03 14:30:00,47.8,47.81,47.74,47.75,101143.0,38.0773,38.0853,38.0295,38.0375,101143.0
2017-01-03 14:40:00,47.75,47.77,47.7,47.77,116963.0,38.0375,38.0534,37.9976,38.0534,116963.0
2017-01-03 14:50:00,47.76,47.84,47.75,47.79,79537.0,38.0454,38.1092,38.0375,38.0693,79537.0
2017-01-03 15:00:00,47.79,47.87,47.78,47.86,83178.0,38.0693,38.1331,38.0614,38.1251,83178.0
2017-01-03 15:10:00,47.86,47.87,47.78,47.8,87142.0,38.1251,38.1331,38.0614,38.0773,87142.0
2017-01-03 15:20:00,47.8,47.8,47.7,47.77,78727.0,38.0773,38.0773,37.9976,38.0534,78727.0
2017-01-03 15:30:00,47.77,47.86,47.74,47.84,122894.0,38.0534,38.1251,38.0295,38.1092,122894.0
2017-01-03 15:40:00,47.84,47.91,47.84,47.91,163203.0,38.1092,38.1649,38.1092,38.1649,163203.0
2017-01-03 15:50:00,47.91,47.96,47.9,47.95,541437.0,38.1649,38.2047,38.157,38.1968,541437.0
2017-01-04 09:30:00,48.25,48.41,48.13,48.17,235254.0,38.4358,38.5632,38.3402,38.372,235254.0
2017-01-04 09:40:00,48.18,48.34,48.17,48.26,149637.0,38.38,38.5075,38.372,38.4437,149637.0
2017-01-04 09:50:00,48.25,48.28,48.15,48.2,102903.0,38.4358,38.4597,38.3561,38.3959,102903.0
2017-01-04 10:00:00,48.21,48.3,48.2,48.23,183074.0,38.4039,38.4756,38.3959,38.4198,183074.0
2017-01-04 10:10:00,48.23,48.24,48.13,48.14,141293.0,38.4198,38.4278,38.3402,38.3481,141293.0
2017-01-04 10:20:00,48.15,48.21,48.11,48.11,150280.0,38.3561,38.4039,38.3242,38.3242,150280.0
2017-01-04 10:30:00,48.11,48.2,48.08,48.19,130704.0,38.3242,38.3959,38.3003,38.388,130704.0
2017-01-04 10:40:00,48.19,48.25,48.14,48.25,144385.0,38.388,38.4358,38.3481,38.4358,144385.0
2017-01-04 10:50:00,48.25,48.32,48.22,48.25,93225.0,38.4358,38.4915,38.4119,38.4358,93225.0
2017-01-04 11:00:00,48.26,48.32,48.23,48.24,109504.0,38.4437,38.4915,38.4198,38.4278,109504.0
2017-01-04 11:10:00,48.25,48.29,48.21,48.28,128376.0,38.4358,38.4676,38.4039,38.4597,128376.0
2017-01-04 11:20:00,48.27,48.31,48.23,48.3,118075.0,38.4517,38.4836,38.4198,38.4756,118075.0
2017-01-04 11:30:00,48.3,48.43,48.28,48.4,120223.0,38.4756,38.5791,38.4597,38.5552,120223.0
2017-01-04 11:40:00,48.41,48.43,48.38,48.39,91890.0,38.5632,38.5791,38.5393,38.5473,91890.0
2017-01-04 11:50:00,48.39,48.43,48.38,48.41,103353.0,38.5473,38.5791,38.5393,38.5632,103353.0
2017-01-04 12:00:00,48.41,48.43,48.37,48.37,220869.0,38.5632,38.5791,38.5314,38.5314,220869.0
2017-01-04 12:10:00,48.38,48.39,48.31,48.33,93511.0,38.5393,38.5473,38.4836,38.4995,93511.0
2017-01-04 12:20:00,48.34,48.38,48.33,48.36,74078.0,38.5075,38.5393,38.4995,38.5234,74078.0
2017-01-04 12:30:00,48.37,48.38,48.34,48.37,84899.0,38.5314,38.5393,38.5075,38.5314,84899.0
2017-01-04 12:40:00,48.37,48.38,48.34,48.36,64811.0,38.5314,38.5393,38.5075,38.5234,64811.0
2017-01-04 12:50:00,48.36,48.43,48.35,48.43,37714.0,38.5234,38.5791,38.5154,38.5791,37714.0
2017-01-04 13:00:00,48.43,48.46,48.39,48.39,94987.0,38.5791,38.603,38.5473,38.5473,94987.0
2017-01-04 13:10:00,48.39,48.41,48.37,48.37,82591.0,38.5473,38.5632,38.5314,38.5314,82591.0
2017-01-04 13:20:00,48.37,48.39,48.33,48.39,68616.0,38.5314,38.5473,38.4995,38.5473,68616.0
2017-01-04 13:30:00,48.39,48.48,48.38,48.48,72011.0,38.5473,38.619,38.5393,38.619,72011.0
2017-01-04 13:40:00,48.48,48.49,48.43,48.44,135477.0,38.619,38.6269,38.5791,38.5871,135477.0
2017-01-04 13:50:00,48.44,48.54,48.42,48.51,229566.0,38.5871,38.6668,38.5712,38.6429,229566.0
2017-01-04 14:00:00,48.52,48.52,48.43,48.44,83618.0,38.6508,38.6508,38.5791,38.5871,83618.0
2017-01-04 14:10:00,48.44,48.52,48.44,48.5,125998.0,38.5871,38.6508,38.5871,38.6349,125998.0
2017-01-04 14:20:00,48.51,48.52,48.42,48.47,172691.0,38.6429,38.6508,38.5712,38.611,172691.0
2017-01-04 14:30:00,48.47,48.56,48.47,48.55,89589.0,38.611,38.6827,38.611,38.6747,89589.0
2017-01-04 14:40:00,48.56,48.6,48.54,48.57,213087.0,38.6827,38.7146,38.6668,38.6907,213087.0
2017-01-04 14:50:00,48.58,48.59,48.56,48.58,226780.0,38.6986,38.7066,38.6827,38.6986,226780.0
2017-01-04 15:00:00,48.58,48.59,48.55,48.59,132322.0,38.6986,38.7066,38.6747,38.7066,132322.0
2017-01-04 15:10:00,48.59,48.62,48.58,48.6,124418.0,38.7066,38.7305,38.6986,38.7146,124418.0
2017-01-04 15:20:00,48.6,48.69,48.57,48.67,701955.0,38.7146,38.7863,38.6907,38.7703,701955.0
2017-01-04 15:30:00,48.67,48.73,48.66,48.7,200850.0,38.7703,38.8181,38.7624,38.7942,200850.0
2017-01-04 15:40:00,48.71,48.74,48.7,48.71,296258.0,38.8022,38.8261,38.7942,38.8022,296258.0
2017-01-04 15:50:00,48.71,48.73,48.66,48.69,887692.0,38.8022,38.8181,38.7624,38.7863,887692.0
2017-01-05 09:30:00,48.5,48.63,48.45,48.5,151296.0,38.6349,38.7385,38.5951,38.6349,151296.0
2017-01-05 09:40:00,48.5,48.71,48.5,48.69,270243.0,38.6349,38.8022,38.6349,38.7863,270243.0
2017-01-05 09:50:00,48.69,48.78,48.61,48.62,216623.0,38.7863,38.858,38.7225,38.7305,216623.0
2017-01-05 10:00:00,48.63,48.69,48.6,48.68,124001.0,38.7385,38.7863,38.7146,38.7783,124001.0
2017-01-05 10:10:00,48.67,48.83,48.66,48.77,171192.0,38.7703,38.8978,38.7624,38.85,171192.0
2017-01-05 10:20:00,48.76,48.96,48.71,48.9,143851.0,38.842,39.0013,38.8022,38.9535,143851.0
2017-01-05 10:30:00,48.9,48.9,48.5,48.51,107002.0,38.9535,38.9535,38.6349,38.6429,107002.0
2017-01-05 10:40:00,48.51,48.54,48.41,48.41,124845.0,38.6429,38.6668,38.5632,38.5632,124845.0
2017-01-05 10:50:00,48.41,48.42,48.24,48.35,179835.0,38.5632,38.5712,38.4278,38.5154,179835.0
2017-01-05 11:00:00,48.35,48.39,48.09,48.13,145138.0,38.5154,38.5473,38.3083,38.3402,145138.0
2017-01-05 11:10:00,48.13,48.14,48.01,48.07,98670.0,38.3402,38.3481,38.2446,38.2924,98670.0
2017-01-05 11:20:00,48.07,48.11,48.01,48.08,89493.0,38.2924,38.3242,38.2446,38.3003,89493.0
2017-01-05 11:30:00,48.07,48.08,47.79,47.79,161791.0,38.2924,38.3003,38.0693,38.0693,161791.0
2017-01-05 11:40:00,47.79,47.79,47.58,47.66,163200.0,38.0693,38.0693,37.902,37.9658,163200.0
2017-01-05 11:50:00,47.66,47.7,47.63,47.7,60193.0,37.9658,37.9976,37.9419,37.9976,60193.0
2017-01-05 12:00:00,47.7,47.86,47.69,47.79,66030.0,37.9976,38.1251,37.9897,38.0693,66030.0
2017-01-05 12:10:00,47.8,47.96,47.8,47.94,56327.0,38.0773,38.2047,38.0773,38.1888,56327.0
2017-01-05 12:20:00,47.93,47.97,47.89,47.95,46905.0,38.1808,38.2127,38.149,38.1968,46905.0
2017-01-05 12:30:00,47.96,47.97,47.93,47.97,66009.0,38.2047,38.2127,38.1808,38.2127,66009.0
2017-01-05 12:40:00,47.97,47.98,47.92,47.96,59300.0,38.2127,38.2207,38.1729,38.2047,59300.0
2017-01-05 12:50:00,47.97,47.99,47.94,47.96,45384.0,38.2127,38.2286,38.1888,38.2047,45384.0
2017-01-05 13:00:00,47.96,48.06,47.94,48.04,46324.0,38.2047,38.2844,38.1888,38.2685,46324.0
2017-01-05 13:10:00,48.05,48.06,48.0,48.02,68029.0,38.2764,38.2844,38.2366,38.2525,68029.0
2017-01-05 13:20:00,48.02,48.06,48.01,48.05,32090.0,38.2525,38.2844,38.2446,38.2764,32090.0
2017-01-05 13:30:00,48.04,48.08,48.01,48.02,51788.0,38.2685,38.3003,38.2446,38.2525,51788.0
2017-01-05 13:40:00,48.03,48.04,47.94,47.98,63336.0,38.2605,38.2685,38.1888,38.2207,63336.0
2017-01-05 13:50:00,47.98,47.99,47.92,47.92,41197.0,38.2207,38.2286,38.1729,38.1729,41197.0
2017-01-05 14:00:00,47.93,47.96,47.91,47.94,57577.0,38.1808,38.2047,38.1649,38.1888,57577.0
2017-01-05 14:10:00,47.95,47.99,47.94,47.96,73925.0,38.1968,38.2286,38.1888,38.2047,73925.0
2017-01-05 14:20:00,47.96,47.98,47.91,47.91,74174.0,38.2047,38.2207,38.1649,38.1649,74174.0
2017-01-05 14:30:00,47.92,47.94,47.86,47.94,119528.0,38.1729,38.1888,38.1251,38.1888,119528.0
2017-01-05 14:40:00,47.94,47.96,47.87,47.91,59131.0,38.1888,38.2047,38.1331,38.1649,59131.0
2017-01-05 14:50:00,47.91,47.93,47.88,47.89,76570.0,38.1649,38.1808,38.141,38.149,76570.0
2017-01-05 15:00:00,47.88,47.92,47.85,47.87,163613.0,38.141,38.1729,38.1171,38.1331,163613.0
2017-01-05 15:10:00,47.87,47.95,47.82,47.93,172013.0,38.1331,38.1968,38.0932,38.1808,172013.0
2017-01-05 15:20:00,47.93,47.99,47.92,47.98,105023.0,38.1808,38.2286,38.1729,38.2207,105023.0
2017-01-05 15:30:00,47.98,47.99,47.94,47.95,118702.0,38.2207,38.2286,38.1888,38.1968,118702.0
2017-01-05 15:40:00,47.95,48.05,47.94,48.05,152801.0,38.1968,38.2764,38.1888,38.2764,152801.0
2017-01-05 15:50:00,48.05,48.13,48.03,48.08,459762.0,38.2764,38.3402,38.2605,38.3003,459762.0
2017-01-06 09:30:00,47.94,48.16,47.76,47.89,208811.0,38.1888,38.3641,38.0454,38.149,208811.0
2017-01-06 09:40:00,47.89,47.91,47.64,47.76,240740.0,38.149,38.1649,37.9498,38.0454,240740.0
2017-01-06 09:50:00,47.76,48.04,47.76,48.0,92990.0,38.0454,38.2685,38.0454,38.2366,92990.0
2017-01-06 10:00:00,47.98,48.1,47.93,48.07,111031.0,38.2207,38.3163,38.1808,38.2924,111031.0
2017-01-06 10:10:00,48.07,48.08,47.93,48.02,106311.0,38.2924,38.3003,38.1808,38.2525,106311.0
2017-01-06 10:20:00,48.02,48.05,47.93,47.96,102249.0,38.2525,38.2764,38.1808,38.2047,102249.0
2017-01-06 10:30:00,47.96,47.97,47.82,47.89,154597.0,38.2047,38.2127,38.0932,38.149,154597.0
2017-01-06 10:40:00,47.89,47.94,47.88,47.94,56077.0,38.149,38.1888,38.141,38.1888,56077.0
2017-01-06 10:50:00,47.94,48.06,47.91,48.03,117053.0,38.1888,38.2844,38.1649,38.2605,117053.0
2017-01-06 11:00:00,48.04,48.09,48.01,48.07,157347.0,38.2685,38.3083,38.2446,38.2924,157347.0
2017-01-06 11:10:00,48.07,48.11,48.06,48.07,162951.0,38.2924,38.3242,38.2844,38.2924,162951.0
2017-01-06 11:20:00,48.06,48.28,48.05,48.28,168580.0,38.2844,38.4597,38.2764,38.4597,168580.0
2017-01-06 11:30:00,48.28,48.33,48.25,48.27,82143.0,38.4597,38.4995,38.4358,38.4517,82143.0
2017-01-06 11:40:00,48.28,48.43,48.27,48.42,115945.0,38.4597,38.5791,38.4517,38.5712,115945.0
2017-01-06 11:50:00,48.43,48.44,48.37,48.4,123433.0,38.5791,38.5871,38.5314,38.5552,123433.0
2017-01-06 12:00:00,48.4,48.41,48.31,48.37,60143.0,38.5552,38.5632,38.4836,38.5314,60143.0
2017-01-06 12:10:00,48.36,48.37,48.25,48.25,81446.0,38.5234,38.5314,38.4358,38.4358,81446.0
2017-01-06 12:20:00,48.26,48.28,48.21,48.28,123659.0,38.4437,38.4597,38.4039,38.4597,123659.0
2017-01-06 12:30:00,48.28,48.36,48.24,48.32,99922.0,38.4597,38.5234,38.4278,38.4915,99922.0
2017-01-06 12:40:00,48.32,48.34,48.29,48.29,36223.0,38.4915,38.5075,38.4676,38.4676,36223.0
2017-01-06 12:50:00,48.3,48.37,48.27,48.37,61427.0,38.4756,38.5314,38.4517,38.5314,61427.0
2017-01-06 13:00:00,48.37,48.38,48.35,48.36,53321.0,38.5314,38.5393,38.5154,38.5234,53321.0
2017-01-06 13:10:00,48.36,48.36,48.29,48.29,85903.0,38.5234,38.5234,38.4676,38.4676,85903.0
2017-01-06 13:20:00,48.28,48.3,48.22,48.22,47160.0,38.4597,38.4756,38.4119,38.4119,47160.0
2017-01-06 13:30:00,48.22,48.28,48.22,48.25,68846.0,38.4119,38.4597,38.4119,38.4358,68846.0
2017-01-06 13:40:00,48.26,48.27,48.25,48.26,38145.0,38.4437,38.4517,38.4358,38.4437,38145.0
2017-01-06 13:50:00,48.26,48.29,48.23,48.25,50126.0,38.4437,38.4676,38.4198,38.4358,50126.0
2017-01-06 14:00:00,48.25,48.3,48.24,48.27,48557.0,38.4358,38.4756,38.4278,38.4517,48557.0
2017-01-06 14:10:00,48.26,48.3,48.26,48.28,54288.0,38.4437,38.4756,38.4437,38.4597,54288.0
2017-01-06 14:20:00,48.28,48.29,48.2,48.23,61033.0,38.4597,38.4676,38.3959,38.4198,61033.0
2017-01-06 14:30:00,48.23,48.29,48.23,48.25,96136.0,38.4198,38.4676,38.4198,38.4358,96136.0
2017-01-06 14:40:00,48.24,48.26,48.21,48.23,93017.0,38.4278,38.4437,38.4039,38.4198,93017.0
2017-01-06 14:50:00,48.23,48.27,48.22,48.26,42759.0,38.4198,38.4517,38.4119,38.4437,42759.0
2017-01-06 15:00:00,48.26,48.27,48.22,48.23,99700.0,38.4437,38.4517,38.4119,38.4198,99700.0
2017-01-06 15:10:00,48.23,48.24,48.21,48.21,44443.0,38.4198,38.4278,38.4039,38.4039,44443.0
2017-01-06 15:20:00,48.22,48.23,48.19,48.19,102623.0,38.4119,38.4198,38.388,38.388,102623.0
2017-01-06 15:30:00,48.19,48.26,48.18,48.26,70624.0,38.388,38.4437,38.38,38.4437,70624.0
2017-01-06 15:40:00,48.26,48.29,48.23,48.23,154442.0,38.4437,38.4676,38.4198,38.4198,154442.0
2017-01-06 15:50:00,48.24,48.25,48.17,48.17,253529.0,38.4278,38.4358,38.372,38.372,253529.0
2017-01-09 09:30:00,47.85,47.9,47.55,47.63,87423.0,38.1171,38.157,37.8781,37.9419,87423.0
2017-01-09 09:40:00,47.63,47.64,47.49,47.59,55099.0,37.9419,37.9498,37.8303,37.91,55099.0
2017-01-09 09:50:00,47.59,47.76,47.58,47.68,123141.0,37.91,38.0454,37.902,37.9817,123141.0
2017-01-09 10:00:00,47.69,47.78,47.65,47.66,192397.0,37.9897,38.0614,37.9578,37.9658,192397.0
2017-01-09 10:10:00,47.66,47.72,47.58,47.68,119445.0,37.9658,38.0136,37.902,37.9817,119445.0
2017-01-09 10:20:00,47.69,47.77,47.67,47.69,48491.0,37.9897,38.0534,37.9737,37.9897,48491.0
2017-01-09 10:30:00,47.69,47.73,47.64,47.65,79736.0,37.9897,38.0215,37.9498,37.9578,79736.0
2017-01-09 10:40:00,47.66,47.74,47.64,47.74,75743.0,37.9658,38.0295,37.9498,38.0295,75743.0
2017-01-09 10:50:00,47.75,47.9,47.73,47.89,62705.0,38.0375,38.157,38.0215,38.149,62705.0
2017-01-09 11:00:00,47.89,47.95,47.84,47.94,85198.0,38.149,38.1968,38.1092,38.1888,85198.0
2017-01-09 11:10:00,47.94,47.99,47.92,47.99,167896.0,38.1888,38.2286,38.1729,38.2286,167896.0
2017-01-09 11:20:00,47.99,48.04,47.95,47.99,59529.0,38.2286,38.2685,38.1968,38.2286,59529.0
2017-01-09 11:30:00,48.0,48.02,47.95,47.95,34868.0,38.2366,38.2525,38.1968,38.1968,34868.0
2017-01-09 11:40:00,47.94,47.97,47.88,47.93,87283.0,38.1888,38.2127,38.141,38.1808,87283.0
2017-01-09 11:50:00,47.93,47.93,47.84,47.86,44378.0,38.1808,38.1808,38.1092,38.1251,44378.0
2017-01-09 12:00:00,47.85,47.89,47.84,47.86,45184.0,38.1171,38.149,38.1092,38.1251,45184.0
2017-01-09 12:10:00,47.85,47.9,47.84,47.86,48192.0,38.1171,38.157,38.1092,38.1251,48192.0
2017-01-09 12:20:00,47.86,47.86,47.81,47.84,62756.0,38.1251,38.1251,38.0853,38.1092,62756.0
2017-01-09 12:30:00,47.84,47.88,47.83,47.85,38507.0,38.1092,38.141,38.1012,38.1171,38507.0
2017-01-09 12:40:00,47.86,47.9,47.86,47.87,19596.0,38.1251,38.157,38.1251,38.1331,19596.0
2017-01-09 12:50:00,47.87,47.91,47.87,47.88,23058.0,38.1331,38.1649,38.1331,38.141,23058.0
2017-01-09 13:00:00,47.89,47.93,47.87,47.89,26730.0,38.149,38.1808,38.1331,38.149,26730.0
2017-01-09 13:10:00,47.89,47.89,47.86,47.87,26518.0,38.149,38.149,38.1251,38.1331,26518.0
2017-01-09 13:20:00,47.88,47.89,47.81,47.81,41449.0,38.141,38.149,38.0853,38.0853,41449.0
2017-01-09 13:30:00,47.81,47.85,47.8,47.84,33909.0,38.0853,38.1171,38.0773,38.1092,33909.0
2017-01-09 13:40:00,47.84,47.91,47.84,47.9,33308.0,38.1092,38.1649,38.1092,38.157,33308.0
2017-01-09 13:50:00,47.9,47.91,47.85,47.88,23557.0,38.157,38.1649,38.1171,38.141,23557.0
2017-01-09 14:00:00,47.89,47.91,47.83,47.84,39174.0,38.149,38.1649,38.1012,38.1092,39174.0
2017-01-09 14:10:00,47.84,47.85,47.77,47.77,70254.0,38.1092,38.1171,38.0534,38.0534,70254.0
2017-01-09 14:20:00,47.77,47.81,47.75,47.8,63737.0,38.0534,38.0853,38.0375,38.0773,63737.0
2017-01-09 14:30:00,47.8,47.81,47.72,47.73,75721.0,38.0773,38.0853,38.0136,38.0215,75721.0
2017-01-09 14:40:00,47.73,47.74,47.68,47.7,49093.0,38.0215,38.0295,37.9817,37.9976,49093.0
2017-01-09 14:50:00,47.7,47.73,47.69,47.71,32819.0,37.9976,38.0215,37.9897,38.0056,32819.0
2017-01-09 15:00:00,47.71,47.76,47.7,47.75,35253.0,38.0056,38.0454,37.9976,38.0375,35253.0
2017-01-09 15:10:00,47.75,47.76,47.71,47.75,67969.0,38.0375,38.0454,38.0056,38.0375,67969.0
2017-01-09 15:20:00,47.75,47.79,47.73,47.78,59460.0,38.0375,38.0693,38.0215,38.0614,59460.0
2017-01-09 15:30:00,47.78,47.8,47.74,47.75,73007.0,38.0614,38.0773,38.0295,38.0375,73007.0
2017-01-09 15:40:00,47.75,47.75,47.69,47.7,98321.0,38.0375,38.0375,37.9897,37.9976,98321.0
2017-01-09 15:50:00,47.69,47.72,47.65,47.65,489362.0,37.9897,38.0136,37.9578,37.9578,489362.0
2017-01-10 09:30:00,47.75,47.83,47.7,47.77,112714.0,38.0375,38.1012,37.9976,38.0534,112714.0
2017-01-10 09:40:00,47.76,47.8,47.6,47.69,67635.0,38.0454,38.0773,37.918,37.9897,67635.0
2017-01-10 09:50:00,47.7,47.76,47.68,47.73,42633.0,37.9976,38.0454,37.9817,38.0215,42633.0
2017-01-10 10:00:00,47.73,47.74,47.63,47.68,199774.0,38.0215,38.0295,37.9419,37.9817,199774.0
2017-01-10 10:10:00,47.69,47.77,47.65,47.72,146084.0,37.9897,38.0534,37.9578,38.0136,146084.0
2017-01-10 10:20:00,47.72,47.8,47.71,47.8,52742.0,38.0136,38.0773,38.0056,38.0773,52742.0
2017-01-10 10:30:00,47.8,47.89,47.79,47.88,65502.0,38.0773,38.149,38.0693,38.141,65502.0
2017-01-10 10:40:00,47.88,47.9,47.83,47.84,111116.0,38.141,38.157,38.1012,38.1092,111116.0
2017-01-10 10:50:00,47.84,47.96,47.84,47.87,172642.0,38.1092,38.2047,38.1092,38.1331,172642.0
2017-01-10 11:00:00,47.87,48.0,47.87,47.93,70535.0,38.1331,38.2366,38.1331,38.1808,70535.0
2017-01-10 11:10:00,47.93,48.0,47.89,47.95,60916.0,38.1808,38.2366,38.149,38.1968,60916.0
2017-01-10 11:20:00,47.95,47.99,47.9,47.9,68276.0,38.1968,38.2286,38.157,38.157,68276.0
2017-01-10 11:30:00,47.9,47.97,47.89,47.96,33313.0,38.157,38.2127,38.149,38.2047,33313.0
2017-01-10 11:40:00,47.97,48.03,47.96,47.96,60150.0,38.2127,38.2605,38.2047,38.2047,60150.0
2017-01-10 11:50:00,47.96,47.97,47.91,47.93,48621.0,38.2047,38.2127,38.1649,38.1808,48621.0
2017-01-10 12:00:00,47.94,47.97,47.92,47.97,23617.0,38.1888,38.2127,38.1729,38.2127,23617.0
2017-01-10 12:10:00,47.97,48.08,47.94,48.04,82870.0,38.2127,38.3003,38.1888,38.2685,82870.0
2017-01-10 12:20:00,48.04,48.13,48.04,48.12,183746.0,38.2685,38.3402,38.2685,38.3322,183746.0
2017-01-10 12:30:00,48.11,48.15,48.1,48.14,51201.0,38.3242,38.3561,38.3163,38.3481,51201.0
2017-01-10 12:40:00,48.14,48.15,47.97,47.98,145993.0,38.3481,38.3561,38.2127,38.2207,145993.0
2017-01-10 12:50:00,47.98,47.99,47.97,47.98,80945.0,38.2207,38.2286,38.2127,38.2207,80945.0
2017-01-10 13:00:00,47.98,48.0,47.97,47.97,42360.0,38.2207,38.2366,38.2127,38.2127,42360.0
2017-01-10 13:10:00,47.97,47.98,47.85,47.88,99735.0,38.2127,38.2207,38.1171,38.141,99735.0
2017-01-10 13:20:00,47.88,47.96,47.88,47.95,31454.0,38.141,38.2047,38.141,38.1968,31454.0
2017-01-10 13:30:00,47.94,47.94,47.89,47.9,30115.0,38.1888,38.1888,38.149,38.157,30115.0
2017-01-10 13:40:00,47.89,47.89,47.76,47.8,173885.0,38.149,38.149,38.0454,38.0773,173885.0
2017-01-10 13:50:00,47.8,47.81,47.68,47.73,99930.0,38.0773,38.0853,37.9817,38.0215,99930.0
2017-01-10 14:00:00,47.73,47.78,47.68,47.77,100832.0,38.0215,38.0614,37.9817,38.0534,100832.0
2017-01-10 14:10:00,47.77,47.85,47.76,47.85,34980.0,38.0534,38.1171,38.0454,38.1171,34980.0
2017-01-10 14:20:00,47.86,47.89,47.77,47.77,58641.0,38.1251,38.149,38.0534,38.0534,58641.0
2017-01-10 14:30:00,47.77,47.84,47.77,47.83,27545.0,38.0534,38.1092,38.0534,38.1012,27545.0
2017-01-10 14:40:00,47.84,47.86,47.82,47.86,46141.0,38.1092,38.1251,38.0932,38.1251,46141.0
2017-01-10 14:50:00,47.86,47.9,47.85,47.9,81248.0,38.1251,38.157,38.1171,38.157,81248.0
2017-01-10 15:00:00,47.9,47.94,47.89,47.94,57588.0,38.157,38.1888,38.149,38.1888,57588.0
2017-01-10 15:10:00,47.94,47.96,47.9,47.94,63789.0,38.1888,38.2047,38.157,38.1888,63789.0
2017-01-10 15:20:00,47.94,47.94,47.88,47.9,196233.0,38.1888,38.1888,38.141,38.157,196233.0
2017-01-10 15:30:00,47.89,47.92,47.83,47.88,139466.0,38.149,38.1729,38.1012,38.141,139466.0
2017-01-10 15:40:00,47.88,47.89,47.78,47.79,245620.0,38.141,38.149,38.0614,38.0693,245620.0
2017-01-10 15:50:00,47.79,47.8,47.7,47.72,442740.0,38.0693,38.0773,37.9976,38.0136,442740.0
2017-01-11 09:30:00,47.64,47.64,47.35,47.43,108604.0,37.9498,37.9498,37.7188,37.7826,108604.0
2017-01-11 09:40:00,47.43,47.64,47.4,47.61,100259.0,37.7826,37.9498,37.7587,37.9259,100259.0
2017-01-11 09:50:00,47.6,47.65,47.56,47.62,53533.0,37.918,37.9578,37.8861,37.9339,53533.0
2017-01-11 10:00:00,47.62,47.63,47.52,47.58,61939.0,37.9339,37.9419,37.8542,37.902,61939.0
2017-01-11 10:10:00,47.57,47.6,47.51,47.53,90265.0,37.8941,37.918,37.8463,37.8622,90265.0
2017-01-11 10:20:00,47.54,47.59,47.52,47.56,77072.0,37.8702,37.91,37.8542,37.8861,77072.0
2017-01-11 10:30:00,47.57,47.57,47.43,47.56,59508.0,37.8941,37.8941,37.7826,37.8861,59508.0
2017-01-11 10:40:00,47.55,47.62,47.55,47.58,63827.0,37.8781,37.9339,37.8781,37.902,63827.0
2017-01-11 10:50:00,47.58,47.6,47.4,47.46,78767.0,37.902,37.918,37.7587,37.8064,78767.0
2017-01-11 11:00:00,47.46,47.52,47.43,47.5,68498.0,37.8064,37.8542,37.7826,37.8383,68498.0
2017-01-11 11:10:00,47.5,47.61,47.49,47.58,73464.0,37.8383,37.9259,37.8303,37.902,73464.0
2017-01-11 11:20:00,47.59,47.65,47.45,47.47,137427.0,37.91,37.9578,37.7985,37.8144,137427.0
2017-01-11 11:30:00,47.47,47.48,47.33,47.41,122782.0,37.8144,37.8224,37.7029,37.7666,122782.0
2017-01-11 11:40:00,47.39,47.48,47.36,47.46,94559.0,37.7507,37.8224,37.7268,37.8064,94559.0
2017-01-11 11:50:00,47.46,47.59,47.42,47.59,76265.0,37.8064,37.91,37.7746,37.91,76265.0
2017-01-11 12:00:00,47.58,47.61,47.54,47.59,81690.0,37.902,37.9259,37.8702,37.91,81690.0
2017-01-11 12:10:00,47.59,47.63,47.51,47.55,108261.0,37.91,37.9419,37.8463,37.8781,108261.0
2017-01-11 12:20:00,47.54,47.55,47.46,47.55,76137.0,37.8702,37.8781,37.8064,37.8781,76137.0
2017-01-11 12:30:00,47.56,47.59,47.47,47.5,65196.0,37.8861,37.91,37.8144,37.8383,65196.0
2017-01-11 12:40:00,47.51,47.51,47.38,47.42,53522.0,37.8463,37.8463,37.7427,37.7746,53522.0
2017-01-11 12:50:00,47.41,47.5,47.41,47.5,41839.0,37.7666,37.8383,37.7666,37.8383,41839.0
2017-01-11 13:00:00,47.5,47.51,47.38,47.39,83846.0,37.8383,37.8463,37.7427,37.7507,83846.0
2017-01-11 13:10:00,47.39,47.4,47.29,47.34,71363.0,37.7507,37.7587,37.671,37.7109,71363.0
2017-01-11 13:20:00,47.34,47.44,47.3,47.31,68222.0,37.7109,37.7905,37.679,37.687,68222.0
2017-01-11 13:30:00,47.31,47.51,47.3,47.51,62879.0,37.687,37.8463,37.679,37.8463,62879.0
2017-01-11 13:40:00,47.51,47.51,47.43,47.46,48432.0,37.8463,37.8463,37.7826,37.8064,48432.0
2017-01-11 13:50:00,47.46,47.59,47.44,47.55,97434.0,37.8064,37.91,37.7905,37.8781,97434.0
2017-01-11 14:00:00,47.56,47.6,47.53,47.59,58175.0,37.8861,37.918,37.8622,37.91,58175.0
2017-01-11 14:10:00,47.59,47.72,47.58,47.7,85572.0,37.91,38.0136,37.902,37.9976,85572.0
2017-01-11 14:20:00,47.71,47.72,47.64,47.64,65017.0,38.0056,38.0136,37.9498,37.9498,65017.0
2017-01-11 14:30:00,47.65,47.72,47.64,47.7,70982.0,37.9578,38.0136,37.9498,37.9976,70982.0
2017-01-11 14:40:00,47.7,47.72,47.67,47.7,50595.0,37.9976,38.0136,37.9737,37.9976,50595.0
2017-01-11 14:50:00,47.69,47.71,47.67,47.7,34594.0,37.9897,38.0056,37.9737,37.9976,34594.0
2017-01-11 15:00:00,47.7,47.79,47.7,47.79,72182.0,37.9976,38.0693,37.9976,38.0693,72182.0
2017-01-11 15:10:00,47.79,47.88,47.78,47.87,82433.0,38.0693,38.141,38.0614,38.1331,82433.0
2017-01-11 15:20:00,47.87,47.9,47.84,47.88,112937.0,38.1331,38.157,38.1092,38.141,112937.0
2017-01-11 15:30:00,47.88,47.94,47.87,47.94,133157.0,38.141,38.1888,38.1331,38.1888,133157.0
2017-01-11 15:40:00,47.94,48.0,47.93,48.0,142501.0,38.1888,38.2366,38.1808,38.2366,142501.0
2017-01-11 15:50:00,48.0,48.05,47.97,48.03,425186.0,38.2366,38.2764,38.2127,38.2605,425186.0
2017-01-12 09:30:00,47.81,47.96,47.54,47.57,77382.0,38.0853,38.2047,37.8702,37.8941,77382.0
2017-01-12 09:40:00,47.57,47.57,47.43,47.5,82814.0,37.8941,37.8941,37.7826,37.8383,82814.0
2017-01-12 09:50:00,47.51,47.51,47.35,47.39,75881.0,37.8463,37.8463,37.7188,37.7507,75881.0
2017-01-12 10:00:00,47.39,47.43,47.24,47.28,100992.0,37.7507,37.7826,37.6312,37.6631,100992.0
2017-01-12 10:10:00,47.28,47.36,47.28,47.3,80250.0,37.6631,37.7268,37.6631,37.679,80250.0
2017-01-12 10:20:00,47.31,47.36,47.26,47.34,49759.0,37.687,37.7268,37.6471,37.7109,49759.0
2017-01-12 10:30:00,47.34,47.36,47.24,47.27,65817.0,37.7109,37.7268,37.6312,37.6551,65817.0
2017-01-12 10:40:00,47.27,47.35,47.25,47.28,87204.0,37.6551,37.7188,37.6392,37.6631,87204.0
2017-01-12 10:50:00,47.28,47.32,47.16,47.16,73167.0,37.6631,37.6949,37.5675,37.5675,73167.0
2017-01-12 11:00:00,47.16,47.16,47.04,47.04,99534.0,37.5675,37.5675,37.4719,37.4719,99534.0
2017-01-12 11:10:00,47.04,47.17,47.02,47.09,70972.0,37.4719,37.5754,37.4559,37.5117,70972.0
2017-01-12 11:20:00,47.09,47.2,47.06,47.19,46870.0,37.5117,37.5993,37.4878,37.5914,46870.0
2017-01-12 11:30:00,47.19,47.24,47.17,47.19,56003.0,37.5914,37.6312,37.5754,37.5914,56003.0
2017-01-12 11:40:00,47.19,47.24,47.12,47.12,142480.0,37.5914,37.6312,37.5356,37.5356,142480.0
2017-01-12 11:50:00,47.13,47.16,47.07,47.07,62669.0,37.5436,37.5675,37.4958,37.4958,62669.0
2017-01-12 12:00:00,47.07,47.15,47.06,47.14,47456.0,37.4958,37.5595,37.4878,37.5515,47456.0
2017-01-12 12:10:00,47.14,47.24,47.11,47.23,88119.0,37.5515,37.6312,37.5276,37.6232,88119.0
2017-01-12 12:20:00,47.24,47.32,47.24,47.32,158116.0,37.6312,37.6949,37.6312,37.6949,158116.0
2017-01-12 12:30:00,47.32,47.36,47.3,47.34,93485.0,37.6949,37.7268,37.679,37.7109,93485.0
2017-01-12 12:40:00,47.34,47.34,47.3,47.31,87643.0,37.7109,37.7109,37.679,37.687,87643.0
2017-01-12 12:50:00,47.31,47.37,47.31,47.35,147861.0,37.687,37.7348,37.687,37.7188,147861.0
2017-01-12 13:00:00,47.35,47.42,47.35,47.41,44225.0,37.7188,37.7746,37.7188,37.7666,44225.0
2017-01-12 13:10:00,47.41,47.44,47.38,47.4,123578.0,37.7666,37.7905,37.7427,37.7587,123578.0
2017-01-12 13:20:00,47.4,47.41,47.34,47.41,54924.0,37.7587,37.7666,37.7109,37.7666,54924.0
2017-01-12 13:30:00,47.4,47.41,47.36,47.38,59195.0,37.7587,37.7666,37.7268,37.7427,59195.0
2017-01-12 13:40:00,47.38,47.47,47.37,47.46,68667.0,37.7427,37.8144,37.7348,37.8064,68667.0
2017-01-12 13:50:00,47.46,47.46,47.4,47.4,49152.0,37.8064,37.8064,37.7587,37.7587,49152.0
2017-01-12 14:00:00,47.41,47.47,47.39,47.41,68464.0,37.7666,37.8144,37.7507,37.7666,68464.0
2017-01-12 14:10:00,47.41,47.47,47.39,47.45,62276.0,37.7666,37.8144,37.7507,37.7985,62276.0
2017-01-12 14:20:00,47.45,47.46,47.42,47.44,80086.0,37.7985,37.8064,37.7746,37.7905,80086.0
2017-01-12 14:30:00,47.43,47.51,47.42,47.48,111985.0,37.7826,37.8463,37.7746,37.8224,111985.0
2017-01-12 14:40:00,47.47,47.5,47.43,47.44,49869.0,37.8144,37.8383,37.7826,37.7905,49869.0
2017-01-12 14:50:00,47.43,47.49,47.43,47.49,53901.0,37.7826,37.8303,37.7826,37.8303,53901.0
2017-01-12 15:00:00,47.5,47.51,47.47,47.47,75399.0,37.8383,37.8463,37.8144,37.8144,75399.0
2017-01-12 15:10:00,47.47,47.5,47.42,47.44,52196.0,37.8144,37.8383,37.7746,37.7905,52196.0
2017-01-12 15:20:00,47.44,47.52,47.43,47.51,52124.0,37.7905,37.8542,37.7826,37.8463,52124.0
2017-01-12 15:30:00,47.51,47.6,47.5,47.6,141395.0,37.8463,37.918,37.8383,37.918,141395.0
2017-01-12 15:40:00,47.59,47.6,47.52,47.52,141228.0,37.91,37.918,37.8542,37.8542,141228.0
2017-01-12 15:50:00,47.52,47.53,47.46,47.46,539946.0,37.8542,37.8622,37.8064,37.8064,539946.0
2017-01-13 09:30:00,47.73,48.1,47.73,47.98,155030.0,38.0215,38.3163,38.0215,38.2207,155030.0
2017-01-13 09:40:00,47.98,48.16,47.98,48.02,149658.0,38.2207,38.3641,38.2207,38.2525,149658.0
2017-01-13 09:50:00,48.02,48.1,47.85,47.91,86433.0,38.2525,38.3163,38.1171,38.1649,86433.0
2017-01-13 10:00:00,47.92,48.0,47.85,47.92,129264.0,38.1729,38.2366,38.1171,38.1729,129264.0
2017-01-13 10:10:00,47.91,47.93,47.81,47.84,189949.0,38.1649,38.1808,38.0853,38.1092,189949.0
2017-01-13 10:20:00,47.84,47.91,47.75,47.87,160214.0,38.1092,38.1649,38.0375,38.1331,160214.0
2017-01-13 10:30:00,47.87,47.95,47.86,47.88,79438.0,38.1331,38.1968,38.1251,38.141,79438.0
2017-01-13 10:40:00,47.89,47.93,47.78,47.83,134804.0,38.149,38.1808,38.0614,38.1012,134804.0
2017-01-13 10:50:00,47.83,47.86,47.81,47.82,62638.0,38.1012,38.1251,38.0853,38.0932,62638.0
2017-01-13 11:00:00,47.82,47.84,47.77,47.8,82692.0,38.0932,38.1092,38.0534,38.0773,82692.0
2017-01-13 11:10:00,47.8,47.83,47.78,47.8,89133.0,38.0773,38.1012,38.0614,38.0773,89133.0
2017-01-13 11:20:00,47.8,47.88,47.77,47.87,145187.0,38.0773,38.141,38.0534,38.1331,145187.0
2017-01-13 11:30:00,47.88,47.9,47.83,47.84,82143.0,38.141,38.157,38.1012,38.1092,82143.0
2017-01-13 11:40:00,47.84,47.84,47.71,47.76,138743.0,38.1092,38.1092,38.0056,38.0454,138743.0
2017-01-13 11:50:00,47.76,47.78,47.73,47.75,68594.0,38.0454,38.0614,38.0215,38.0375,68594.0
2017-01-13 12:00:00,47.75,47.77,47.72,47.75,100212.0,38.0375,38.0534,38.0136,38.0375,100212.0
2017-01-13 12:10:00,47.75,47.75,47.55,47.59,95069.0,38.0375,38.0375,37.8781,37.91,95069.0
2017-01-13 12:20:00,47.6,47.65,47.59,47.61,53886.0,37.918,37.9578,37.91,37.9259,53886.0
2017-01-13 12:30:00,47.61,47.68,47.59,47.66,43421.0,37.9259,37.9817,37.91,37.9658,43421.0
2017-01-13 12:40:00,47.66,47.69,47.64,47.68,24715.0,37.9658,37.9897,37.9498,37.9817,24715.0
2017-01-13 12:50:00,47.68,47.72,47.67,47.72,56963.0,37.9817,38.0136,37.9737,38.0136,56963.0
2017-01-13 13:00:00,47.71,47.8,47.71,47.78,115096.0,38.0056,38.0773,38.0056,38.0614,115096.0
2017-01-13 13:10:00,47.78,47.81,47.78,47.8,42291.0,38.0614,38.0853,38.0614,38.0773,42291.0
2017-01-13 13:20:00,47.8,47.84,47.8,47.8,77817.0,38.0773,38.1092,38.0773,38.0773,77817.0
2017-01-13 13:30:00,47.81,47.82,47.78,47.81,55922.0,38.0853,38.0932,38.0614,38.0853,55922.0
2017-01-13 13:40:00,47.8,47.81,47.77,47.78,51680.0,38.0773,38.0853,38.0534,38.0614,51680.0
2017-01-13 13:50:00,47.78,47.8,47.72,47.72,62644.0,38.0614,38.0773,38.0136,38.0136,62644.0
2017-01-13 14:00:00,47.73,47.73,47.65,47.66,71635.0,38.0215,38.0215,37.9578,37.9658,71635.0
2017-01-13 14:10:00,47.66,47.67,47.58,47.62,70130.0,37.9658,37.9737,37.902,37.9339,70130.0
2017-01-13 14:20:00,47.63,47.64,47.54,47.54,35962.0,37.9419,37.9498,37.8702,37.8702,35962.0
2017-01-13 14:30:00,47.54,47.66,47.54,47.64,44138.0,37.8702,37.9658,37.8702,37.9498,44138.0
2017-01-13 14:40:00,47.64,47.68,47.61,47.66,45951.0,37.9498,37.9817,37.9259,37.9658,45951.0
2017-01-13 14:50:00,47.66,47.71,47.62,47.69,41254.0,37.9658,38.0056,37.9339,37.9897,41254.0
2017-01-13 15:00:00,47.69,47.7,47.67,47.69,41660.0,37.9897,37.9976,37.9737,37.9897,41660.0
2017-01-13 15:10:00,47.68,47.73,47.65,47.68,67468.0,37.9817,38.0215,37.9578,37.9817,67468.0
2017-01-13 15:20:00,47.68,47.7,47.67,47.7,47167.0,37.9817,37.9976,37.9737,37.9976,47167.0
2017-01-13 15:30:00,47.69,47.74,47.65,47.73,213161.0,37.9897,38.0295,37.9578,38.0215,213161.0
2017-01-13 15:40:00,47.73,47.85,47.73,47.82,503963.0,38.0215,38.1171,38.0215,38.0932,503963.0
2017-01-13 15:50:00,47.82,47.82,47.74,47.75,350671.0,38.0932,38.0932,38.0295,38.0375,350671.0
2017-01-17 09:30:00,47.38,47.46,47.13,47.19,142516.0,37.7427,37.8064,37.5436,37.5914,142516.0
2017-01-17 09:40:00,47.17,47.22,46.9,46.94,137594.0,37.5754,37.6153,37.3604,37.3922,137594.0
2017-01-17 09:50:00,46.94,47.13,46.93,47.1,101114.0,37.3922,37.5436,37.3843,37.5197,101114.0
2017-01-17 10:00:00,47.1,47.19,46.92,47.17,93534.0,37.5197,37.5914,37.3763,37.5754,93534.0
2017-01-17 10:10:00,47.17,47.34,47.11,47.28,194597.0,37.5754,37.7109,37.5276,37.6631,194597.0
2017-01-17 10:20:00,47.28,47.35,47.22,47.26,112505.0,37.6631,37.7188,37.6153,37.6471,112505.0
2017-01-17 10:30:00,47.27,47.28,47.08,47.1,130056.0,37.6551,37.6631,37.5037,37.5197,130056.0
2017-01-17 10:40:00,47.1,47.15,47.08,47.11,76815.0,37.5197,37.5595,37.5037,37.5276,76815.0
2017-01-17 10:50:00,47.11,47.14,47.07,47.09,52538.0,37.5276,37.5515,37.4958,37.5117,52538.0
2017-01-17 11:00:00,47.1,47.1,46.95,46.96,148900.0,37.5197,37.5197,37.4002,37.4082,148900.0
2017-01-17 11:10:00,46.97,47.0,46.88,46.89,58082.0,37.4161,37.44,37.3444,37.3524,58082.0
2017-01-17 11:20:00,46.89,46.94,46.87,46.91,69267.0,37.3524,37.3922,37.3365,37.3683,69267.0
2017-01-17 11:30:00,46.92,46.94,46.88,46.93,41707.0,37.3763,37.3922,37.3444,37.3843,41707.0
2017-01-17 11:40:00,46.93,46.97,46.9,46.97,68552.0,37.3843,37.4161,37.3604,37.4161,68552.0
2017-01-17 11:50:00,46.97,47.02,46.94,47.02,54963.0,37.4161,37.4559,37.3922,37.4559,54963.0
2017-01-17 12:00:00,47.03,47.03,46.97,46.98,43520.0,37.4639,37.4639,37.4161,37.4241,43520.0
2017-01-17 12:10:00,46.98,46.98,46.92,46.93,37253.0,37.4241,37.4241,37.3763,37.3843,37253.0
2017-01-17 12:20:00,46.93,46.99,46.91,46.99,56959.0,37.3843,37.432,37.3683,37.432,56959.0
2017-01-17 12:30:00,46.99,47.05,46.98,47.03,36766.0,37.432,37.4798,37.4241,37.4639,36766.0
2017-01-17 12:40:00,47.03,47.07,47.0,47.03,50481.0,37.4639,37.4958,37.44,37.4639,50481.0
2017-01-17 12:50:00,47.03,47.05,46.95,46.96,44504.0,37.4639,37.4798,37.4002,37.4082,44504.0
2017-01-17 13:00:00,46.96,46.98,46.94,46.96,25613.0,37.4082,37.4241,37.3922,37.4082,25613.0
2017-01-17 13:10:00,46.97,46.98,46.95,46.97,21429.0,37.4161,37.4241,37.4002,37.4161,21429.0
2017-01-17 13:20:00,46.97,46.99,46.93,46.94,62667.0,37.4161,37.432,37.3843,37.3922,62667.0
2017-01-17 13:30:00,46.94,46.96,46.92,46.93,70760.0,37.3922,37.4082,37.3763,37.3843,70760.0
2017-01-17 13:40:00,46.93,46.94,46.9,46.94,51291.0,37.3843,37.3922,37.3604,37.3922,51291.0
2017-01-17 13:50:00,46.94,46.96,46.93,46.94,75979.0,37.3922,37.4082,37.3843,37.3922,75979.0
2017-01-17 14:00:00,46.95,47.0,46.93,47.0,119672.0,37.4002,37.44,37.3843,37.44,119672.0
2017-01-17 14:10:00,47.0,47.0,46.93,46.93,40068.0,37.44,37.44,37.3843,37.3843,40068.0
2017-01-17 14:20:00,46.92,46.93,46.69,46.71,94483.0,37.3763,37.3843,37.1931,37.209,94483.0
2017-01-17 14:30:00,46.71,46.72,46.6,46.63,70656.0,37.209,37.217,37.1214,37.1453,70656.0
2017-01-17 14:40:00,46.63,46.63,46.56,46.61,73038.0,37.1453,37.1453,37.0895,37.1293,73038.0
2017-01-17 14:50:00,46.61,46.61,46.49,46.55,82113.0,37.1293,37.1293,37.0338,37.0815,82113.0
2017-01-17 15:00:00,46.56,46.59,46.51,46.52,109811.0,37.0895,37.1134,37.0497,37.0576,109811.0
2017-01-17 15:10:00,46.52,46.55,46.5,46.51,163986.0,37.0576,37.0815,37.0417,37.0497,163986.0
2017-01-17 15:20:00,46.51,46.55,46.48,46.48,102405.0,37.0497,37.0815,37.0258,37.0258,102405.0
2017-01-17 15:30:00,46.48,46.49,46.43,46.48,213552.0,37.0258,37.0338,36.986,37.0258,213552.0
2017-01-17 15:40:00,46.48,46.48,46.43,46.44,195873.0,37.0258,37.0258,36.986,36.9939,195873.0
2017-01-17 15:50:00,46.45,46.5,46.38,46.44,796091.0,37.0019,37.0417,36.9461,36.9939,796091.0
2017-01-18 09:30:00,46.47,46.51,45.67,45.84,389176.0,37.0178,37.0497,36.3805,36.516,389176.0
2017-01-18 09:40:00,45.83,46.09,45.81,45.9,272066.0,36.508,36.7151,36.4921,36.5638,272066.0
2017-01-18 09:50:00,45.92,45.94,45.7,45.71,153174.0,36.5797,36.5956,36.4044,36.4124,153174.0
2017-01-18 10:00:00,45.71,45.94,45.62,45.89,334070.0,36.4124,36.5956,36.3407,36.5558,334070.0
2017-01-18 10:10:00,45.89,46.04,45.89,45.99,144158.0,36.5558,36.6753,36.5558,36.6355,144158.0
2017-01-18 10:20:00,45.99,46.04,45.95,45.96,182751.0,36.6355,36.6753,36.6036,36.6116,182751.0
2017-01-18 10:30:00,45.95,46.13,45.95,46.11,211393.0,36.6036,36.747,36.6036,36.731,211393.0
2017-01-18 10:40:00,46.11,46.11,45.74,45.78,173527.0,36.731,36.731,36.4363,36.4682,173527.0
2017-01-18 10:50:00,45.78,45.89,45.74,45.85,155312.0,36.4682,36.5558,36.4363,36.5239,155312.0
2017-01-18 11:00:00,45.85,45.91,45.82,45.86,167568.0,36.5239,36.5717,36.5,36.5319,167568.0
2017-01-18 11:10:00,45.87,45.9,45.74,45.74,113120.0,36.5399,36.5638,36.4363,36.4363,113120.0
2017-01-18 11:20:00,45.73,45.77,45.7,45.71,159836.0,36.4283,36.4602,36.4044,36.4124,159836.0
2017-01-18 11:30:00,45.71,45.76,45.7,45.72,101529.0,36.4124,36.4522,36.4044,36.4204,101529.0
2017-01-18 11:40:00,45.71,45.75,45.65,45.73,114390.0,36.4124,36.4443,36.3646,36.4283,114390.0
2017-01-18 11:50:00,45.73,45.75,45.53,45.57,139273.0,36.4283,36.4443,36.269,36.3009,139273.0
2017-01-18 12:00:00,45.57,45.75,45.46,45.72,149412.0,36.3009,36.4443,36.2133,36.4204,149412.0
2017-01-18 12:10:00,45.73,45.75,45.66,45.7,58744.0,36.4283,36.4443,36.3726,36.4044,58744.0
2017-01-18 12:20:00,45.7,45.7,45.58,45.6,55040.0,36.4044,36.4044,36.3088,36.3248,55040.0
2017-01-18 12:30:00,45.61,45.86,45.6,45.79,158305.0,36.3327,36.5319,36.3248,36.4761,158305.0
2017-01-18 12:40:00,45.8,45.87,45.79,45.83,115544.0,36.4841,36.5399,36.4761,36.508,115544.0
2017-01-18 12:50:00,45.83,45.86,45.78,45.79,138468.0,36.508,36.5319,36.4682,36.4761,138468.0
2017-01-18 13:00:00,45.79,46.0,45.79,45.97,152997.0,36.4761,36.6434,36.4761,36.6195,152997.0
2017-01-18 13:10:00,45.96,46.01,45.93,45.96,134210.0,36.6116,36.6514,36.5877,36.6116,134210.0
2017-01-18 13:20:00,45.95,45.96,45.89,45.93,83216.0,36.6036,36.6116,36.5558,36.5877,83216.0
2017-01-18 13:30:00,45.93,45.96,45.92,45.93,102791.0,36.5877,36.6116,36.5797,36.5877,102791.0
2017-01-18 13:40:00,45.92,45.95,45.86,45.88,67205.0,36.5797,36.6036,36.5319,36.5478,67205.0
2017-01-18 13:50:00,45.88,45.9,45.85,45.89,101324.0,36.5478,36.5638,36.5239,36.5558,101324.0
2017-01-18 14:00:00,45.9,46.02,45.89,46.02,148746.0,36.5638,36.6594,36.5558,36.6594,148746.0
2017-01-18 14:10:00,46.02,46.13,45.98,46.12,145982.0,36.6594,36.747,36.6275,36.739,145982.0
2017-01-18 14:20:00,46.12,46.16,46.01,46.06,102113.0,36.739,36.7709,36.6514,36.6912,102113.0
2017-01-18 14:30:00,46.07,46.09,45.97,46.06,197705.0,36.6992,36.7151,36.6195,36.6912,197705.0
2017-01-18 14:40:00,46.06,46.08,45.99,46.0,121717.0,36.6912,36.7071,36.6355,36.6434,121717.0
2017-01-18 14:50:00,45.99,46.16,45.99,46.14,117186.0,36.6355,36.7709,36.6355,36.7549,117186.0
2017-01-18 15:00:00,46.13,46.29,46.11,46.25,424047.0,36.747,36.8744,36.731,36.8426,424047.0
2017-01-18 15:10:00,46.26,46.28,46.23,46.25,290635.0,36.8505,36.8665,36.8266,36.8426,290635.0
2017-01-18 15:20:00,46.26,46.26,46.13,46.17,165761.0,36.8505,36.8505,36.747,36.7788,165761.0
2017-01-18 15:30:00,46.17,46.35,46.16,46.34,261139.0,36.7788,36.9222,36.7709,36.9143,261139.0
2017-01-18 15:40:00,46.34,46.39,46.33,46.37,252125.0,36.9143,36.9541,36.9063,36.9382,252125.0
2017-01-18 15:50:00,46.38,46.41,46.2,46.23,730262.0,36.9461,36.97,36.8027,36.8266,730262.0
2017-01-19 09:30:00,46.35,46.56,44.69,45.14,890977.0,36.9222,37.0895,35.5999,35.9583,890977.0
2017-01-19 09:40:00,45.14,45.35,44.99,45.06,561143.0,35.9583,36.1256,35.8389,35.8946,561143.0
2017-01-19 09:50:00,45.07,45.13,44.9,45.02,350521.0,35.9026,35.9504,35.7672,35.8628,350521.0
2017-01-19 10:00:00,45.03,45.26,44.95,44.99,294160.0,35.8707,36.0539,35.807,35.8389,294160.0
2017-01-19 10:10:00,44.99,45.35,44.97,45.23,189843.0,35.8389,36.1256,35.8229,36.03,189843.0
2017-01-19 10:20:00,45.23,45.41,45.16,45.38,178149.0,36.03,36.1734,35.9743,36.1495,178149.0
2017-01-19 10:30:00,45.37,45.4,45.22,45.31,123896.0,36.1416,36.1655,36.0221,36.0938,123896.0
2017-01-19 10:40:00,45.32,45.37,45.22,45.34,135730.0,36.1017,36.1416,36.0221,36.1177,135730.0
2017-01-19 10:50:00,45.34,45.36,45.15,45.18,196955.0,36.1177,36.1336,35.9663,35.9902,196955.0
2017-01-19 11:00:00,45.18,45.22,45.01,45.18,131536.0,35.9902,36.0221,35.8548,35.9902,131536.0
2017-01-19 11:10:00,45.18,45.21,45.05,45.17,204054.0,35.9902,36.0141,35.8867,35.9822,204054.0
2017-01-19 11:20:00,45.16,45.28,45.14,45.2,155501.0,35.9743,36.0699,35.9583,36.0061,155501.0
2017-01-19 11:30:00,45.2,45.21,45.01,45.1,134619.0,36.0061,36.0141,35.8548,35.9265,134619.0
2017-01-19 11:40:00,45.09,45.22,45.07,45.14,111620.0,35.9185,36.0221,35.9026,35.9583,111620.0
2017-01-19 11:50:00,45.14,45.2,45.09,45.09,81122.0,35.9583,36.0061,35.9185,35.9185,81122.0
2017-01-19 12:00:00,45.1,45.12,45.05,45.11,113621.0,35.9265,35.9424,35.8867,35.9344,113621.0
2017-01-19 12:10:00,45.11,45.18,45.11,45.13,173831.0,35.9344,35.9902,35.9344,35.9504,173831.0
2017-01-19 12:20:00,45.12,45.14,44.97,45.13,188978.0,35.9424,35.9583,35.8229,35.9504,188978.0
2017-01-19 12:30:00,45.13,45.15,45.07,45.09,72405.0,35.9504,35.9663,35.9026,35.9185,72405.0
2017-01-19 12:40:00,45.1,45.13,44.93,44.99,201358.0,35.9265,35.9504,35.7911,35.8389,201358.0
2017-01-19 12:50:00,44.99,45.06,44.98,45.03,77886.0,35.8389,35.8946,35.8309,35.8707,77886.0
2017-01-19 13:00:00,45.02,45.06,45.01,45.01,82461.0,35.8628,35.8946,35.8548,35.8548,82461.0
2017-01-19 13:10:00,45.02,45.06,44.98,45.0,112623.0,35.8628,35.8946,35.8309,35.8468,112623.0
2017-01-19 13:20:00,45.01,45.03,44.96,44.97,97891.0,35.8548,35.8707,35.815,35.8229,97891.0
2017-01-19 13:30:00,44.96,45.3,44.96,45.29,235146.0,35.815,36.0858,35.815,36.0778,235146.0
2017-01-19 13:40:00,45.29,45.49,45.28,45.46,296746.0,36.0778,36.2372,36.0699,36.2133,296746.0
2017-01-19 13:50:00,45.45,45.58,45.37,45.52,213385.0,36.2053,36.3088,36.1416,36.2611,213385.0
2017-01-19 14:00:00,45.52,45.58,45.25,45.34,308206.0,36.2611,36.3088,36.046,36.1177,308206.0
2017-01-19 14:10:00,45.34,45.36,45.2,45.23,196232.0,36.1177,36.1336,36.0061,36.03,196232.0
2017-01-19 14:20:00,45.23,45.36,45.21,45.36,227953.0,36.03,36.1336,36.0141,36.1336,227953.0
2017-01-19 14:30:00,45.36,45.37,45.26,45.28,147585.0,36.1336,36.1416,36.0539,36.0699,147585.0
2017-01-19 14:40:00,45.29,45.3,45.19,45.23,264805.0,36.0778,36.0858,35.9982,36.03,264805.0
2017-01-19 14:50:00,45.23,45.28,45.18,45.19,170872.0,36.03,36.0699,35.9902,35.9982,170872.0
2017-01-19 15:00:00,45.19,45.23,45.14,45.18,167623.0,35.9982,36.03,35.9583,35.9902,167623.0
2017-01-19 15:10:00,45.18,45.29,45.17,45.26,190625.0,35.9902,36.0778,35.9822,36.0539,190625.0
2017-01-19 15:20:00,45.27,45.27,45.18,45.18,343877.0,36.0619,36.0619,35.9902,35.9902,343877.0
2017-01-19 15:30:00,45.19,45.2,45.07,45.1,744717.0,35.9982,36.0061,35.9026,35.9265,744717.0
2017-01-19 15:40:00,45.11,45.12,45.01,45.05,664480.0,35.9344,35.9424,35.8548,35.8867,664480.0
2017-01-19 15:50:00,45.05,45.06,44.83,44.84,1275144.0,35.8867,35.8946,35.7114,35.7194,1275144.0
2017-01-20 09:30:00,44.69,45.09,44.44,44.93,793970.0,35.5999,35.9185,35.4007,35.7911,793970.0
2017-01-20 09:40:00,44.94,45.06,44.73,44.8,198871.0,35.799,35.8946,35.6317,35.6875,198871.0
2017-01-20 09:50:00,44.8,44.82,44.7,44.71,235476.0,35.6875,35.7034,35.6078,35.6158,235476.0
2017-01-20 10:00:00,44.72,44.75,44.66,44.67,373848.0,35.6238,35.6477,35.576,35.5839,373848.0
2017-01-20 10:10:00,44.68,44.71,44.61,44.65,381684.0,35.5919,35.6158,35.5361,35.568,381684.0
2017-01-20 10:20:00,44.65,44.76,44.64,44.75,410810.0,35.568,35.6556,35.56,35.6477,410810.0
2017-01-20 10:30:00,44.75,44.75,44.68,44.7,336307.0,35.6477,35.6477,35.5919,35.6078,336307.0
2017-01-20 10:40:00,44.71,44.73,44.7,44.71,279419.0,35.6158,35.6317,35.6078,35.6158,279419.0
2017-01-20 10:50:00,44.71,44.72,44.65,44.71,356924.0,35.6158,35.6238,35.568,35.6158,356924.0
2017-01-20 11:00:00,44.71,44.89,44.71,44.87,408749.0,35.6158,35.7592,35.6158,35.7433,408749.0
2017-01-20 11:10:00,44.87,45.0,44.86,44.95,200280.0,35.7433,35.8468,35.7353,35.807,200280.0
2017-01-20 11:20:00,44.96,44.98,44.91,44.91,406614.0,35.815,35.8309,35.7751,35.7751,406614.0
2017-01-20 11:30:00,44.92,44.96,44.88,44.94,178568.0,35.7831,35.815,35.7512,35.799,178568.0
2017-01-20 11:40:00,44.93,44.94,44.77,44.85,215681.0,35.7911,35.799,35.6636,35.7273,215681.0
2017-01-20 11:50:00,44.86,44.92,44.85,44.88,82812.0,35.7353,35.7831,35.7273,35.7512,82812.0
2017-01-20 12:00:00,44.87,44.88,44.46,44.53,724246.0,35.7433,35.7512,35.4167,35.4724,724246.0
2017-01-20 12:10:00,44.52,44.79,44.51,44.66,386534.0,35.4645,35.6795,35.4565,35.576,386534.0
2017-01-20 12:20:00,44.65,44.7,44.57,44.65,252088.0,35.568,35.6078,35.5043,35.568,252088.0
2017-01-20 12:30:00,44.64,44.69,44.52,44.65,171431.0,35.56,35.5999,35.4645,35.568,171431.0
2017-01-20 12:40:00,44.65,44.68,44.55,44.57,206413.0,35.568,35.5919,35.4884,35.5043,206413.0
2017-01-20 12:50:00,44.57,44.59,44.45,44.51,183791.0,35.5043,35.5202,35.4087,35.4565,183791.0
2017-01-20 13:00:00,44.5,44.61,44.46,44.6,111633.0,35.4485,35.5361,35.4167,35.5282,111633.0
2017-01-20 13:10:00,44.6,44.72,44.57,44.68,173918.0,35.5282,35.6238,35.5043,35.5919,173918.0
2017-01-20 13:20:00,44.67,44.76,44.66,44.7,118482.0,35.5839,35.6556,35.576,35.6078,118482.0
2017-01-20 13:30:00,44.7,44.71,44.62,44.62,139326.0,35.6078,35.6158,35.5441,35.5441,139326.0
2017-01-20 13:40:00,44.62,44.66,44.58,44.58,101707.0,35.5441,35.576,35.5123,35.5123,101707.0
2017-01-20 13:50:00,44.59,44.61,44.55,44.58,127845.0,35.5202,35.5361,35.4884,35.5123,127845.0
2017-01-20 14:00:00,44.58,44.6,44.54,44.6,183578.0,35.5123,35.5282,35.4804,35.5282,183578.0
2017-01-20 14:10:00,44.59,44.62,44.42,44.43,317129.0,35.5202,35.5441,35.3848,35.3928,317129.0
2017-01-20 14:20:00,44.44,44.44,44.25,44.3,271338.0,35.4007,35.4007,35.2494,35.2892,271338.0
2017-01-20 14:30:00,44.31,44.4,44.3,44.3,203630.0,35.2972,35.3689,35.2892,35.2892,203630.0
2017-01-20 14:40:00,44.3,44.31,44.22,44.23,456532.0,35.2892,35.2972,35.2255,35.2334,456532.0
2017-01-20 14:50:00,44.24,44.34,44.23,44.31,208485.0,35.2414,35.3211,35.2334,35.2972,208485.0
2017-01-20 15:00:00,44.31,44.51,44.3,44.51,223567.0,35.2972,35.4565,35.2892,35.4565,223567.0
2017-01-20 15:10:00,44.51,44.63,44.5,44.56,354185.0,35.4565,35.5521,35.4485,35.4963,354185.0
2017-01-20 15:20:00,44.55,44.56,44.4,44.41,372395.0,35.4884,35.4963,35.3689,35.3768,372395.0
2017-01-20 15:30:00,44.4,44.5,44.39,44.48,336023.0,35.3689,35.4485,35.3609,35.4326,336023.0
2017-01-20 15:40:00,44.48,44.5,44.44,44.44,548661.0,35.4326,35.4485,35.4007,35.4007,548661.0
2017-01-20 15:50:00,44.45,44.55,44.44,44.55,769916.0,35.4087,35.4884,35.4007,35.4884,769916.0
2017-01-23 09:30:00,44.41,44.71,44.41,44.71,228648.0,35.3768,35.6158,35.3768,35.6158,228648.0
2017-01-23 09:40:00,44.71,44.76,44.47,44.49,113288.0,35.6158,35.6556,35.4246,35.4406,113288.0
2017-01-23 09:50:00,44.48,44.52,44.43,44.5,136143.0,35.4326,35.4645,35.3928,35.4485,136143.0
2017-01-23 10:00:00,44.5,44.57,44.48,44.5,201906.0,35.4485,35.5043,35.4326,35.4485,201906.0
2017-01-23 10:10:00,44.5,44.5,44.21,44.24,209126.0,35.4485,35.4485,35.2175,35.2414,209126.0
2017-01-23 10:20:00,44.24,44.24,44.14,44.15,181119.0,35.2414,35.2414,35.1617,35.1697,181119.0
2017-01-23 10:30:00,44.16,44.18,44.0,44.11,241336.0,35.1777,35.1936,35.0502,35.1379,241336.0
2017-01-23 10:40:00,44.1,44.13,44.0,44.12,154206.0,35.1299,35.1538,35.0502,35.1458,154206.0
2017-01-23 10:50:00,44.12,44.13,43.98,44.0,128692.0,35.1458,35.1538,35.0343,35.0502,128692.0
2017-01-23 11:00:00,44.0,44.07,43.99,44.03,129880.0,35.0502,35.106,35.0423,35.0741,129880.0
2017-01-23 11:10:00,44.03,44.05,43.95,43.98,144095.0,35.0741,35.0901,35.0104,35.0343,144095.0
2017-01-23 11:20:00,43.97,44.02,43.91,44.01,172219.0,35.0263,35.0662,34.9785,35.0582,172219.0
2017-01-23 11:30:00,44.01,44.02,43.92,43.92,171673.0,35.0582,35.0662,34.9865,34.9865,171673.0
2017-01-23 11:40:00,43.92,43.95,43.85,43.89,109861.0,34.9865,35.0104,34.9307,34.9626,109861.0
2017-01-23 11:50:00,43.88,43.97,43.86,43.96,59140.0,34.9546,35.0263,34.9387,35.0184,59140.0
2017-01-23 12:00:00,43.97,43.98,43.91,43.93,80112.0,35.0263,35.0343,34.9785,34.9945,80112.0
2017-01-23 12:10:00,43.93,43.97,43.85,43.88,93955.0,34.9945,35.0263,34.9307,34.9546,93955.0
2017-01-23 12:20:00,43.88,43.95,43.86,43.94,66310.0,34.9546,35.0104,34.9387,35.0024,66310.0
2017-01-23 12:30:00,43.93,44.0,43.93,43.98,68699.0,34.9945,35.0502,34.9945,35.0343,68699.0
2017-01-23 12:40:00,43.98,44.01,43.95,43.95,40718.0,35.0343,35.0582,35.0104,35.0104,40718.0
2017-01-23 12:50:00,43.95,44.0,43.94,43.99,47224.0,35.0104,35.0502,35.0024,35.0423,47224.0
2017-01-23 13:00:00,43.99,44.02,43.96,43.97,137990.0,35.0423,35.0662,35.0184,35.0263,137990.0
2017-01-23 13:10:00,43.97,44.0,43.94,43.94,53344.0,35.0263,35.0502,35.0024,35.0024,53344.0
2017-01-23 13:20:00,43.94,44.0,43.94,43.99,72331.0,35.0024,35.0502,35.0024,35.0423,72331.0
2017-01-23 13:30:00,43.99,44.11,43.98,44.11,125628.0,35.0423,35.1379,35.0343,35.1379,125628.0
2017-01-23 13:40:00,44.12,44.13,44.02,44.06,67228.0,35.1458,35.1538,35.0662,35.098,67228.0
2017-01-23 13:50:00,44.06,44.07,43.97,44.01,82321.0,35.098,35.106,35.0263,35.0582,82321.0
2017-01-23 14:00:00,44.01,44.09,44.01,44.02,89020.0,35.0582,35.1219,35.0582,35.0662,89020.0
2017-01-23 14:10:00,44.02,44.02,43.95,44.01,81512.0,35.0662,35.0662,35.0104,35.0582,81512.0
2017-01-23 14:20:00,44.01,44.02,43.99,44.0,83893.0,35.0582,35.0662,35.0423,35.0502,83893.0
2017-01-23 14:30:00,44.0,44.01,43.95,43.99,105142.0,35.0502,35.0582,35.0104,35.0423,105142.0
2017-01-23 14:40:00,43.99,44.02,43.96,44.0,93238.0,35.0423,35.0662,35.0184,35.0502,93238.0
2017-01-23 14:50:00,44.0,44.05,43.99,44.01,111218.0,35.0502,35.0901,35.0423,35.0582,111218.0
2017-01-23 15:00:00,44.01,44.02,43.98,43.99,92405.0,35.0582,35.0662,35.0343,35.0423,92405.0
2017-01-23 15:10:00,43.98,44.0,43.96,43.98,77192.0,35.0343,35.0502,35.0184,35.0343,77192.0
2017-01-23 15:20:00,43.98,44.08,43.98,44.01,322544.0,35.0343,35.114,35.0343,35.0582,322544.0
2017-01-23 15:30:00,44.01,44.04,43.99,44.02,243899.0,35.0582,35.0821,35.0423,35.0662,243899.0
2017-01-23 15:40:00,44.02,44.06,44.0,44.01,281412.0,35.0662,35.098,35.0502,35.0582,281412.0
2017-01-23 15:50:00,44.01,44.01,43.86,43.88,787885.0,35.0582,35.0582,34.9387,34.9546,787885.0
2017-01-24 09:30:00,44.07,44.07,43.89,44.01,223894.0,35.106,35.106,34.9626,35.0582,223894.0
2017-01-24 09:40:00,44.02,44.13,43.91,44.09,153485.0,35.0662,35.1538,34.9785,35.1219,153485.0
2017-01-24 09:50:00,44.08,44.11,43.97,44.06,121347.0,35.114,35.1379,35.0263,35.098,121347.0
2017-01-24 10:00:00,44.06,44.12,44.02,44.07,175386.0,35.098,35.1458,35.0662,35.106,175386.0
2017-01-24 10:10:00,44.07,44.21,44.05,44.07,179345.0,35.106,35.2175,35.0901,35.106,179345.0
2017-01-24 10:20:00,44.07,44.24,44.07,44.17,185916.0,35.106,35.2414,35.106,35.1856,185916.0
2017-01-24 10:30:00,44.16,44.2,44.12,44.14,87516.0,35.1777,35.2095,35.1458,35.1617,87516.0
2017-01-24 10:40:00,44.13,44.14,44.02,44.04,109099.0,35.1538,35.1617,35.0662,35.0821,109099.0
2017-01-24 10:50:00,44.05,44.14,44.04,44.13,118484.0,35.0901,35.1617,35.0821,35.1538,118484.0
2017-01-24 11:00:00,44.13,44.31,44.11,44.31,142423.0,35.1538,35.2972,35.1379,35.2972,142423.0
2017-01-24 11:10:00,44.3,44.31,44.24,44.3,116167.0,35.2892,35.2972,35.2414,35.2892,116167.0
2017-01-24 11:20:00,44.3,44.31,44.24,44.26,92413.0,35.2892,35.2972,35.2414,35.2573,92413.0
2017-01-24 11:30:00,44.27,44.35,44.25,44.34,81811.0,35.2653,35.329,35.2494,35.3211,81811.0
2017-01-24 11:40:00,44.34,44.42,44.33,44.42,147514.0,35.3211,35.3848,35.3131,35.3848,147514.0
2017-01-24 11:50:00,44.41,44.45,44.38,44.44,122661.0,35.3768,35.4087,35.3529,35.4007,122661.0
2017-01-24 12:00:00,44.44,44.48,44.43,44.46,85316.0,35.4007,35.4326,35.3928,35.4167,85316.0
2017-01-24 12:10:00,44.46,44.53,44.45,44.49,88713.0,35.4167,35.4724,35.4087,35.4406,88713.0
2017-01-24 12:20:00,44.49,44.52,44.46,44.52,66772.0,35.4406,35.4645,35.4167,35.4645,66772.0
2017-01-24 12:30:00,44.51,44.52,44.47,44.52,91471.0,35.4565,35.4645,35.4246,35.4645,91471.0
2017-01-24 12:40:00,44.52,44.58,44.51,44.55,56449.0,35.4645,35.5123,35.4565,35.4884,56449.0
2017-01-24 12:50:00,44.54,44.57,44.51,44.54,79665.0,35.4804,35.5043,35.4565,35.4804,79665.0
2017-01-24 13:00:00,44.54,44.64,44.52,44.62,109082.0,35.4804,35.56,35.4645,35.5441,109082.0
2017-01-24 13:10:00,44.63,44.66,44.59,44.66,89203.0,35.5521,35.576,35.5202,35.576,89203.0
2017-01-24 13:20:00,44.64,44.69,44.59,44.63,107811.0,35.56,35.5999,35.5202,35.5521,107811.0
2017-01-24 13:30:00,44.64,44.75,44.64,44.69,144717.0,35.56,35.6477,35.56,35.5999,144717.0
2017-01-24 13:40:00,44.7,44.78,44.68,44.78,116293.0,35.6078,35.6716,35.5919,35.6716,116293.0
2017-01-24 13:50:00,44.78,44.79,44.74,44.75,68880.0,35.6716,35.6795,35.6397,35.6477,68880.0
2017-01-24 14:00:00,44.75,44.83,44.73,44.82,106591.0,35.6477,35.7114,35.6317,35.7034,106591.0
2017-01-24 14:10:00,44.82,44.83,44.69,44.7,206898.0,35.7034,35.7114,35.5999,35.6078,206898.0
2017-01-24 14:20:00,44.7,44.72,44.63,44.65,143764.0,35.6078,35.6238,35.5521,35.568,143764.0
2017-01-24 14:30:00,44.65,44.74,44.64,44.69,112516.0,35.568,35.6397,35.56,35.5999,112516.0
2017-01-24 14:40:00,44.69,44.76,44.68,44.73,113505.0,35.5999,35.6556,35.5919,35.6317,113505.0
2017-01-24 14:50:00,44.73,44.79,44.73,44.74,103989.0,35.6317,35.6795,35.6317,35.6397,103989.0
2017-01-24 15:00:00,44.74,44.79,44.71,44.79,147493.0,35.6397,35.6795,35.6158,35.6795,147493.0
2017-01-24 15:10:00,44.79,44.82,44.73,44.74,170448.0,35.6795,35.7034,35.6317,35.6397,170448.0
2017-01-24 15:20:00,44.74,44.75,44.65,44.68,138830.0,35.6397,35.6477,35.568,35.5919,138830.0
2017-01-24 15:30:00,44.68,44.71,44.63,44.68,206526.0,35.5919,35.6158,35.5521,35.5919,206526.0
2017-01-24 15:40:00,44.67,44.73,44.67,44.67,243470.0,35.5839,35.6317,35.5839,35.5839,243470.0
2017-01-24 15:50:00,44.67,44.68,44.6,44.62,460841.0,35.5839,35.5919,35.5282,35.5441,460841.0
2017-01-25 09:30:00,45.05,45.22,44.96,45.0,344630.0,35.8867,36.0221,35.815,35.8468,344630.0
2017-01-25 09:40:00,45.02,45.03,44.77,44.8,186365.0,35.8628,35.8707,35.6636,35.6875,186365.0
2017-01-25 09:50:00,44.8,44.8,44.57,44.78,261825.0,35.6875,35.6875,35.5043,35.6716,261825.0
2017-01-25 10:00:00,44.78,44.78,44.62,44.66,122397.0,35.6716,35.6716,35.5441,35.576,122397.0
2017-01-25 10:10:00,44.66,44.67,44.48,44.59,233902.0,35.576,35.5839,35.4326,35.5202,233902.0
2017-01-25 10:20:00,44.59,44.64,44.4,44.5,172213.0,35.5202,35.56,35.3689,35.4485,172213.0
2017-01-25 10:30:00,44.49,44.73,44.47,44.71,167070.0,35.4406,35.6317,35.4246,35.6158,167070.0
2017-01-25 10:40:00,44.71,44.81,44.69,44.71,166691.0,35.6158,35.6955,35.5999,35.6158,166691.0
2017-01-25 10:50:00,44.72,44.81,44.68,44.81,147220.0,35.6238,35.6955,35.5919,35.6955,147220.0
2017-01-25 11:00:00,44.8,44.91,44.76,44.88,172824.0,35.6875,35.7751,35.6556,35.7512,172824.0
2017-01-25 11:10:00,44.88,44.95,44.84,44.92,166993.0,35.7512,35.807,35.7194,35.7831,166993.0
2017-01-25 11:20:00,44.91,44.93,44.79,44.85,173310.0,35.7751,35.7911,35.6795,35.7273,173310.0
2017-01-25 11:30:00,44.85,44.86,44.63,44.64,147915.0,35.7273,35.7353,35.5521,35.56,147915.0
2017-01-25 11:40:00,44.64,44.87,44.64,44.83,126344.0,35.56,35.7433,35.56,35.7114,126344.0
2017-01-25 11:50:00,44.83,44.89,44.78,44.87,178981.0,35.7114,35.7592,35.6716,35.7433,178981.0
2017-01-25 12:00:00,44.87,44.94,44.85,44.92,81612.0,35.7433,35.799,35.7273,35.7831,81612.0
2017-01-25 12:10:00,44.93,44.99,44.86,44.94,106637.0,35.7911,35.8389,35.7353,35.799,106637.0
2017-01-25 12:20:00,44.94,44.97,44.92,44.93,95933.0,35.799,35.8229,35.7831,35.7911,95933.0
2017-01-25 12:30:00,44.93,45.02,44.92,44.94,86347.0,35.7911,35.8628,35.7831,35.799,86347.0
2017-01-25 12:40:00,44.93,44.96,44.87,44.91,111444.0,35.7911,35.815,35.7433,35.7751,111444.0
2017-01-25 12:50:00,44.91,44.95,44.87,44.9,75804.0,35.7751,35.807,35.7433,35.7672,75804.0
2017-01-25 13:00:00,44.9,44.98,44.89,44.96,87064.0,35.7672,35.8309,35.7592,35.815,87064.0
2017-01-25 13:10:00,44.95,45.0,44.92,44.93,89803.0,35.807,35.8468,35.7831,35.7911,89803.0
2017-01-25 13:20:00,44.93,44.94,44.87,44.87,96807.0,35.7911,35.799,35.7433,35.7433,96807.0
2017-01-25 13:30:00,44.87,44.9,44.84,44.88,74356.0,35.7433,35.7672,35.7194,35.7512,74356.0
2017-01-25 13:40:00,44.89,44.93,44.83,44.83,118081.0,35.7592,35.7911,35.7114,35.7114,118081.0
2017-01-25 13:50:00,44.83,44.89,44.81,44.89,123529.0,35.7114,35.7592,35.6955,35.7592,123529.0
2017-01-25 14:00:00,44.88,44.91,44.81,44.87,127294.0,35.7512,35.7751,35.6955,35.7433,127294.0
2017-01-25 14:10:00,44.87,44.93,44.84,44.93,142140.0,35.7433,35.7911,35.7194,35.7911,142140.0
2017-01-25 14:20:00,44.92,44.99,44.91,44.96,268120.0,35.7831,35.8389,35.7751,35.815,268120.0
2017-01-25 14:30:00,44.95,44.98,44.92,44.95,143688.0,35.807,35.8309,35.7831,35.807,143688.0
2017-01-25 14:40:00,44.95,44.97,44.93,44.96,138535.0,35.807,35.8229,35.7911,35.815,138535.0
2017-01-25 14:50:00,44.95,44.97,44.91,44.93,178819.0,35.807,35.8229,35.7751,35.7911,178819.0
2017-01-25 15:00:00,44.92,44.94,44.89,44.91,173800.0,35.7831,35.799,35.7592,35.7751,173800.0
2017-01-25 15:10:00,44.91,44.97,44.87,44.89,158122.0,35.7751,35.8229,35.7433,35.7592,158122.0
2017-01-25 15:20:00,44.89,44.96,44.88,44.91,183741.0,35.7592,35.815,35.7512,35.7751,183741.0
2017-01-25 15:30:00,44.92,44.99,44.9,44.96,248492.0,35.7831,35.8389,35.7672,35.815,248492.0
2017-01-25 15:40:00,44.96,44.97,44.92,44.94,340262.0,35.815,35.8229,35.7831,35.799,340262.0
2017-01-25 15:50:00,44.94,44.95,44.9,44.91,556473.0,35.799,35.807,35.7672,35.7751,556473.0
2017-01-26 09:30:00,45.05,45.14,44.88,45.04,169937.0,35.8867,35.9583,35.7512,35.8787,169937.0
2017-01-26 09:40:00,45.05,45.07,44.89,44.97,189026.0,35.8867,35.9026,35.7592,35.8229,189026.0
2017-01-26 09:50:00,44.96,45.12,44.94,45.08,132256.0,35.815,35.9424,35.799,35.9106,132256.0
2017-01-26 10:00:00,45.08,45.17,45.0,45.14,142070.0,35.9106,35.9822,35.8468,35.9583,142070.0
2017-01-26 10:10:00,45.13,45.18,45.07,45.14,130578.0,35.9504,35.9902,35.9026,35.9583,130578.0
2017-01-26 10:20:00,45.13,45.13,44.96,44.98,142988.0,35.9504,35.9504,35.815,35.8309,142988.0
2017-01-26 10:30:00,44.98,45.1,44.93,45.09,366878.0,35.8309,35.9265,35.7911,35.9185,366878.0
2017-01-26 10:40:00,45.09,45.11,44.98,45.0,173186.0,35.9185,35.9344,35.8309,35.8468,173186.0
2017-01-26 10:50:00,45.0,45.01,44.97,45.01,132195.0,35.8468,35.8548,35.8229,35.8548,132195.0
2017-01-26 11:00:00,45.0,45.06,45.0,45.05,98195.0,35.8468,35.8946,35.8468,35.8867,98195.0
2017-01-26 11:10:00,45.05,45.14,45.03,45.03,98847.0,35.8867,35.9583,35.8707,35.8707,98847.0
2017-01-26 11:20:00,45.03,45.03,44.92,44.92,153992.0,35.8707,35.8707,35.7831,35.7831,153992.0
2017-01-26 11:30:00,44.92,44.95,44.83,44.93,140530.0,35.7831,35.807,35.7114,35.7911,140530.0
2017-01-26 11:40:00,44.93,45.01,44.92,44.99,159891.0,35.7911,35.8548,35.7831,35.8389,159891.0
2017-01-26 11:50:00,44.98,44.99,44.9,44.91,119211.0,35.8309,35.8389,35.7672,35.7751,119211.0
2017-01-26 12:00:00,44.91,44.95,44.86,44.94,164734.0,35.7751,35.807,35.7353,35.799,164734.0
2017-01-26 12:10:00,44.95,44.99,44.92,44.92,113683.0,35.807,35.8389,35.7831,35.7831,113683.0
2017-01-26 12:20:00,44.93,44.93,44.86,44.9,132508.0,35.7911,35.7911,35.7353,35.7672,132508.0
2017-01-26 12:30:00,44.9,44.92,44.85,44.87,93742.0,35.7672,35.7831,35.7273,35.7433,93742.0
2017-01-26 12:40:00,44.86,44.87,44.78,44.8,106419.0,35.7353,35.7433,35.6716,35.6875,106419.0
2017-01-26 12:50:00,44.81,44.87,44.8,44.87,101866.0,35.6955,35.7433,35.6875,35.7433,101866.0
2017-01-26 13:00:00,44.87,44.87,44.8,44.8,102246.0,35.7433,35.7433,35.6875,35.6875,102246.0
2017-01-26 13:10:00,44.8,44.82,44.76,44.76,69601.0,35.6875,35.7034,35.6556,35.6556,69601.0
2017-01-26 13:20:00,44.76,44.82,44.75,44.8,106530.0,35.6556,35.7034,35.6477,35.6875,106530.0
2017-01-26 13:30:00,44.8,44.81,44.74,44.79,77307.0,35.6875,35.6955,35.6397,35.6795,77307.0
2017-01-26 13:40:00,44.79,44.88,44.79,44.87,101796.0,35.6795,35.7512,35.6795,35.7433,101796.0
2017-01-26 13:50:00,44.87,44.9,44.87,44.89,119164.0,35.7433,35.7672,35.7433,35.7592,119164.0
2017-01-26 14:00:00,44.89,44.93,44.87,44.87,134772.0,35.7592,35.7911,35.7433,35.7433,134772.0
2017-01-26 14:10:00,44.87,44.88,44.85,44.86,71304.0,35.7433,35.7512,35.7273,35.7353,71304.0
2017-01-26 14:20:00,44.85,44.98,44.84,44.96,147622.0,35.7273,35.8309,35.7194,35.815,147622.0
2017-01-26 14:30:00,44.96,44.96,44.86,44.88,160693.0,35.815,35.815,35.7353,35.7512,160693.0
2017-01-26 14:40:00,44.88,45.01,44.87,45.01,184993.0,35.7512,35.8548,35.7433,35.8548,184993.0
2017-01-26 14:50:00,45.01,45.02,44.96,44.96,86661.0,35.8548,35.8628,35.815,35.815,86661.0
2017-01-26 15:00:00,44.96,44.97,44.93,44.95,94560.0,35.815,35.8229,35.7911,35.807,94560.0
2017-01-26 15:10:00,44.95,44.95,44.91,44.93,74914.0,35.807,35.807,35.7751,35.7911,74914.0
2017-01-26 15:20:00,44.92,44.93,44.91,44.91,106413.0,35.7831,35.7911,35.7751,35.7751,106413.0
2017-01-26 15:30:00,44.92,44.94,44.86,44.86,228432.0,35.7831,35.799,35.7353,35.7353,228432.0
2017-01-26 15:40:00,44.86,44.95,44.81,44.87,282568.0,35.7353,35.807,35.6955,35.7433,282568.0
2017-01-26 15:50:00,44.88,44.98,44.87,44.97,497903.0,35.7512,35.8309,35.7433,35.8229,497903.0
2017-01-27 09:30:00,44.83,44.96,44.71,44.73,167309.0,35.8629,35.9669,35.7669,35.7829,167309.0
2017-01-27 09:40:00,44.75,44.84,44.6,44.6,150123.0,35.7989,35.8709,35.6789,35.6789,150123.0
2017-01-27 09:50:00,44.6,44.64,44.48,44.51,162633.0,35.6789,35.7109,35.5829,35.6069,162633.0
2017-01-27 10:00:00,44.51,44.79,44.5,44.71,189977.0,35.6069,35.8309,35.5989,35.7669,189977.0
2017-01-27 10:10:00,44.72,44.8,44.7,44.73,160529.0,35.7749,35.8389,35.7589,35.7829,160529.0
2017-01-27 10:20:00,44.73,44.75,44.64,44.66,117659.0,35.7829,35.7989,35.7109,35.7269,117659.0
2017-01-27 10:30:00,44.66,44.74,44.59,44.69,124315.0,35.7269,35.7909,35.6709,35.7509,124315.0
2017-01-27 10:40:00,44.69,44.71,44.63,44.66,114993.0,35.7509,35.7669,35.7029,35.7269,114993.0
2017-01-27 10:50:00,44.68,44.73,44.63,44.63,99760.0,35.7429,35.7829,35.7029,35.7029,99760.0
2017-01-27 11:00:00,44.63,44.71,44.61,44.7,100131.0,35.7029,35.7669,35.6869,35.7589,100131.0
2017-01-27 11:10:00,44.7,44.77,44.7,44.77,114166.0,35.7589,35.8149,35.7589,35.8149,114166.0
2017-01-27 11:20:00,44.77,44.8,44.7,44.76,148317.0,35.8149,35.8389,35.7589,35.8069,148317.0
2017-01-27 11:30:00,44.76,44.8,44.69,44.79,114928.0,35.8069,35.8389,35.7509,35.8309,114928.0
2017-01-27 11:40:00,44.79,44.83,44.74,44.81,190344.0,35.8309,35.8629,35.7909,35.8469,190344.0
2017-01-27 11:50:00,44.81,44.89,44.79,44.87,145661.0,35.8469,35.9109,35.8309,35.8949,145661.0
2017-01-27 12:00:00,44.88,44.89,44.79,44.83,99049.0,35.9029,35.9109,35.8309,35.8629,99049.0
2017-01-27 12:10:00,44.83,44.88,44.72,44.73,152586.0,35.8629,35.9029,35.7749,35.7829,152586.0
2017-01-27 12:20:00,44.73,44.81,44.71,44.76,120432.0,35.7829,35.8469,35.7669,35.8069,120432.0
2017-01-27 12:30:00,44.76,44.77,44.71,44.72,66881.0,35.8069,35.8149,35.7669,35.7749,66881.0
2017-01-27 12:40:00,44.71,44.74,44.69,44.72,131023.0,35.7669,35.7909,35.7509,35.7749,131023.0
2017-01-27 12:50:00,44.72,44.8,44.71,44.74,80201.0,35.7749,35.8389,35.7669,35.7909,80201.0
2017-01-27 13:00:00,44.75,44.81,44.71,44.79,72151.0,35.7989,35.8469,35.7669,35.8309,72151.0
2017-01-27 13:10:00,44.8,44.8,44.7,44.75,76314.0,35.8389,35.8389,35.7589,35.7989,76314.0
2017-01-27 13:20:00,44.75,44.81,44.74,44.79,75806.0,35.7989,35.8469,35.7909,35.8309,75806.0
2017-01-27 13:30:00,44.79,44.83,44.77,44.8,67758.0,35.8309,35.8629,35.8149,35.8389,67758.0
2017-01-27 13:40:00,44.8,44.82,44.73,44.79,194065.0,35.8389,35.8549,35.7829,35.8309,194065.0
2017-01-27 13:50:00,44.79,44.8,44.76,44.76,66283.0,35.8309,35.8389,35.8069,35.8069,66283.0
2017-01-27 14:00:00,44.77,44.82,44.73,44.81,107546.0,35.8149,35.8549,35.7829,35.8469,107546.0
2017-01-27 14:10:00,44.8,44.83,44.75,44.76,115130.0,35.8389,35.8629,35.7989,35.8069,115130.0
2017-01-27 14:20:00,44.75,44.79,44.73,44.79,79169.0,35.7989,35.8309,35.7829,35.8309,79169.0
2017-01-27 14:30:00,44.79,44.84,44.77,44.78,82442.0,35.8309,35.8709,35.8149,35.8229,82442.0
2017-01-27 14:40:00,44.77,44.83,44.76,44.79,135948.0,35.8149,35.8629,35.8069,35.8309,135948.0
2017-01-27 14:50:00,44.79,44.84,44.79,44.8,117884.0,35.8309,35.8709,35.8309,35.8389,117884.0
2017-01-27 15:00:00,44.81,44.83,44.79,44.82,85491.0,35.8469,35.8629,35.8309,35.8549,85491.0
2017-01-27 15:10:00,44.82,44.83,44.78,44.82,99407.0,35.8549,35.8629,35.8229,35.8549,99407.0
2017-01-27 15:20:00,44.82,44.85,44.73,44.75,181918.0,35.8549,35.8789,35.7829,35.7989,181918.0
2017-01-27 15:30:00,44.75,44.76,44.71,44.73,152902.0,35.7989,35.8069,35.7669,35.7829,152902.0
2017-01-27 15:40:00,44.73,44.76,44.68,44.76,267349.0,35.7829,35.8069,35.7429,35.8069,267349.0
2017-01-27 15:50:00,44.76,44.78,44.69,44.77,388056.0,35.8069,35.8229,35.7509,35.8149,388056.0
2017-01-30 09:30:00,44.51,44.62,44.43,44.48,140505.0,35.6069,35.6949,35.5429,35.5829,140505.0
2017-01-30 09:40:00,44.46,44.51,44.33,44.41,182630.0,35.5669,35.6069,35.4629,35.5269,182630.0
2017-01-30 09:50:00,44.42,44.5,44.37,44.41,186577.0,35.5349,35.5989,35.4949,35.5269,186577.0
2017-01-30 10:00:00,44.41,44.48,44.35,44.45,136011.0,35.5269,35.5829,35.4789,35.5589,136011.0
2017-01-30 10:10:00,44.45,44.46,44.23,44.23,161716.0,35.5589,35.5669,35.3829,35.3829,161716.0
2017-01-30 10:20:00,44.24,44.45,44.24,44.43,218716.0,35.3909,35.5589,35.3909,35.5429,218716.0
2017-01-30 10:30:00,44.43,44.46,44.35,44.37,150023.0,35.5429,35.5669,35.4789,35.4949,150023.0
2017-01-30 10:40:00,44.38,44.43,44.29,44.33,146879.0,35.5029,35.5429,35.4309,35.4629,146879.0
2017-01-30 10:50:00,44.33,44.36,44.25,44.33,177799.0,35.4629,35.4869,35.3989,35.4629,177799.0
2017-01-30 11:00:00,44.33,44.48,44.3,44.44,118657.0,35.4629,35.5829,35.4389,35.5509,118657.0
2017-01-30 11:10:00,44.44,44.48,44.42,44.45,199592.0,35.5509,35.5829,35.5349,35.5589,199592.0
2017-01-30 11:20:00,44.45,44.53,44.44,44.44,184073.0,35.5589,35.6229,35.5509,35.5509,184073.0
2017-01-30 11:30:00,44.45,44.47,44.39,44.47,119211.0,35.5589,35.5749,35.5109,35.5749,119211.0
2017-01-30 11:40:00,44.48,44.57,44.46,44.55,78865.0,35.5829,35.6549,35.5669,35.6389,78865.0
2017-01-30 11:50:00,44.55,44.57,44.51,44.52,115606.0,35.6389,35.6549,35.6069,35.6149,115606.0
2017-01-30 12:00:00,44.52,44.53,44.48,44.49,137889.0,35.6149,35.6229,35.5829,35.5909,137889.0
2017-01-30 12:10:00,44.49,44.5,44.43,44.46,119786.0,35.5909,35.5989,35.5429,35.5669,119786.0
2017-01-30 12:20:00,44.46,44.5,44.43,44.47,110712.0,35.5669,35.5989,35.5429,35.5749,110712.0
2017-01-30 12:30:00,44.48,44.48,44.4,44.48,76849.0,35.5829,35.5829,35.5189,35.5829,76849.0
2017-01-30 12:40:00,44.48,44.48,44.41,44.42,47136.0,35.5829,35.5829,35.5269,35.5349,47136.0
2017-01-30 12:50:00,44.42,44.47,44.41,44.43,119864.0,35.5349,35.5749,35.5269,35.5429,119864.0
2017-01-30 13:00:00,44.43,44.49,44.42,44.48,89639.0,35.5429,35.5909,35.5349,35.5829,89639.0
2017-01-30 13:10:00,44.48,44.51,44.44,44.46,63868.0,35.5829,35.6069,35.5509,35.5669,63868.0
2017-01-30 13:20:00,44.46,44.48,44.43,44.45,76062.0,35.5669,35.5829,35.5429,35.5589,76062.0
2017-01-30 13:30:00,44.44,44.45,44.36,44.37,87556.0,35.5509,35.5589,35.4869,35.4949,87556.0
2017-01-30 13:40:00,44.36,44.42,44.36,44.4,103474.0,35.4869,35.5349,35.4869,35.5189,103474.0
2017-01-30 13:50:00,44.4,44.43,44.36,44.43,119852.0,35.5189,35.5429,35.4869,35.5429,119852.0
2017-01-30 14:00:00,44.43,44.54,44.43,44.53,75541.0,35.5429,35.6309,35.5429,35.6229,75541.0
2017-01-30 14:10:00,44.53,44.58,44.51,44.53,84605.0,35.6229,35.6629,35.6069,35.6229,84605.0
2017-01-30 14:20:00,44.54,44.64,44.53,44.62,77887.0,35.6309,35.7109,35.6229,35.6949,77887.0
2017-01-30 14:30:00,44.62,44.65,44.61,44.64,64204.0,35.6949,35.7189,35.6869,35.7109,64204.0
2017-01-30 14:40:00,44.64,44.65,44.59,44.61,87624.0,35.7109,35.7189,35.6709,35.6869,87624.0
2017-01-30 14:50:00,44.61,44.65,44.59,44.65,61054.0,35.6869,35.7189,35.6709,35.7189,61054.0
2017-01-30 15:00:00,44.65,44.65,44.56,44.59,114758.0,35.7189,35.7189,35.6469,35.6709,114758.0
2017-01-30 15:10:00,44.58,44.6,44.52,44.55,134555.0,35.6629,35.6789,35.6149,35.6389,134555.0
2017-01-30 15:20:00,44.55,44.58,44.51,44.52,162461.0,35.6389,35.6629,35.6069,35.6149,162461.0
2017-01-30 15:30:00,44.52,44.56,44.47,44.47,271847.0,35.6149,35.6469,35.5749,35.5749,271847.0
2017-01-30 15:40:00,44.47,44.62,44.47,44.59,361196.0,35.5749,35.6949,35.5749,35.6709,361196.0
2017-01-30 15:50:00,44.6,44.69,44.59,44.66,564419.0,35.6789,35.7509,35.6709,35.7269,564419.0
2017-01-31 09:30:00,44.54,44.84,44.49,44.84,139942.0,35.6309,35.8709,35.5909,35.8709,139942.0
2017-01-31 09:40:00,44.84,44.86,44.7,44.75,89470.0,35.8709,35.8869,35.7589,35.7989,89470.0
2017-01-31 09:50:00,44.75,44.75,44.63,44.66,95391.0,35.7989,35.7989,35.7029,35.7269,95391.0
2017-01-31 10:00:00,44.66,44.66,44.44,44.63,140156.0,35.7269,35.7269,35.5509,35.7029,140156.0
2017-01-31 10:10:00,44.62,44.71,44.53,44.69,121291.0,35.6949,35.7669,35.6229,35.7509,121291.0
2017-01-31 10:20:00,44.69,44.75,44.62,44.63,102997.0,35.7509,35.7989,35.6949,35.7029,102997.0
2017-01-31 10:30:00,44.63,44.68,44.6,44.61,83915.0,35.7029,35.7429,35.6789,35.6869,83915.0
2017-01-31 10:40:00,44.61,44.61,44.44,44.44,148989.0,35.6869,35.6869,35.5509,35.5509,148989.0
2017-01-31 10:50:00,44.44,44.55,44.42,44.53,168527.0,35.5509,35.6389,35.5349,35.6229,168527.0
2017-01-31 11:00:00,44.52,44.54,44.45,44.49,174154.0,35.6149,35.6309,35.5589,35.5909,174154.0
2017-01-31 11:10:00,44.5,44.57,44.48,44.51,138567.0,35.5989,35.6549,35.5829,35.6069,138567.0
2017-01-31 11:20:00,44.52,44.56,44.48,44.49,138191.0,35.6149,35.6469,35.5829,35.5909,138191.0
2017-01-31 11:30:00,44.49,44.5,44.4,44.45,120379.0,35.5909,35.5989,35.5189,35.5589,120379.0
2017-01-31 11:40:00,44.44,44.46,44.42,44.45,124150.0,35.5509,35.5669,35.5349,35.5589,124150.0
2017-01-31 11:50:00,44.45,44.51,44.43,44.46,81077.0,35.5589,35.6069,35.5429,35.5669,81077.0
2017-01-31 12:00:00,44.47,44.53,44.45,44.52,83022.0,35.5749,35.6229,35.5589,35.6149,83022.0
2017-01-31 12:10:00,44.52,44.6,44.52,44.55,116356.0,35.6149,35.6789,35.6149,35.6389,116356.0
2017-01-31 12:20:00,44.55,44.62,44.55,44.59,44905.0,35.6389,35.6949,35.6389,35.6709,44905.0
2017-01-31 12:30:00,44.59,44.61,44.56,44.58,75014.0,35.6709,35.6869,35.6469,35.6629,75014.0
2017-01-31 12:40:00,44.58,44.59,44.55,44.59,94030.0,35.6629,35.6709,35.6389,35.6709,94030.0
2017-01-31 12:50:00,44.59,44.61,44.58,44.59,74210.0,35.6709,35.6869,35.6629,35.6709,74210.0
2017-01-31 13:00:00,44.59,44.6,44.51,44.55,91422.0,35.6709,35.6789,35.6069,35.6389,91422.0
2017-01-31 13:10:00,44.54,44.55,44.44,44.49,81536.0,35.6309,35.6389,35.5509,35.5909,81536.0
2017-01-31 13:20:00,44.5,44.59,44.49,44.58,87342.0,35.5989,35.6709,35.5909,35.6629,87342.0
2017-01-31 13:30:00,44.58,44.59,44.51,44.56,100976.0,35.6629,35.6709,35.6069,35.6469,100976.0
2017-01-31 13:40:00,44.55,44.58,44.5,44.5,93882.0,35.6389,35.6629,35.5989,35.5989,93882.0
2017-01-31 13:50:00,44.5,44.53,44.46,44.48,83404.0,35.5989,35.6229,35.5669,35.5829,83404.0
2017-01-31 14:00:00,44.49,44.52,44.45,44.46,118166.0,35.5909,35.6149,35.5589,35.5669,118166.0
2017-01-31 14:10:00,44.45,44.51,44.44,44.45,103557.0,35.5589,35.6069,35.5509,35.5589,103557.0
2017-01-31 14:20:00,44.45,44.52,44.44,44.5,115083.0,35.5589,35.6149,35.5509,35.5989,115083.0
2017-01-31 14:30:00,44.5,44.52,44.42,44.52,97224.0,35.5989,35.6149,35.5349,35.6149,97224.0
2017-01-31 14:40:00,44.52,44.6,44.51,44.6,112932.0,35.6149,35.6789,35.6069,35.6789,112932.0
2017-01-31 14:50:00,44.61,44.67,44.59,44.66,130360.0,35.6869,35.7349,35.6709,35.7269,130360.0
2017-01-31 15:00:00,44.67,44.71,44.67,44.7,105540.0,35.7349,35.7669,35.7349,35.7589,105540.0
2017-01-31 15:10:00,44.7,44.76,44.69,44.73,183117.0,35.7589,35.8069,35.7509,35.7829,183117.0
2017-01-31 15:20:00,44.73,44.8,44.72,44.73,204889.0,35.7829,35.8389,35.7749,35.7829,204889.0
2017-01-31 15:30:00,44.73,44.84,44.73,44.77,278442.0,35.7829,35.8709,35.7829,35.8149,278442.0
2017-01-31 15:40:00,44.77,44.85,44.74,44.74,344430.0,35.8149,35.8789,35.7909,35.7909,344430.0
2017-01-31 15:50:00,44.74,44.76,44.67,44.73,458223.0,35.7909,35.8069,35.7349,35.7829,458223.0
2017-02-01 09:30:00,45.07,45.21,44.99,45.13,294364.0,36.0549,36.1669,35.9909,36.1029,294364.0
2017-02-01 09:40:00,45.13,45.14,45.03,45.08,194471.0,36.1029,36.1109,36.0229,36.0629,194471.0
2017-02-01 09:50:00,45.08,45.12,45.0,45.01,132935.0,36.0629,36.0949,35.9989,36.0069,132935.0
2017-02-01 10:00:00,45.01,45.11,45.0,45.07,164841.0,36.0069,36.0869,35.9989,36.0549,164841.0
2017-02-01 10:10:00,45.07,45.11,45.01,45.05,192224.0,36.0549,36.0869,36.0069,36.0389,192224.0
2017-02-01 10:20:00,45.05,45.18,45.05,45.1,170593.0,36.0389,36.1429,36.0389,36.0789,170593.0
2017-02-01 10:30:00,45.11,45.16,45.02,45.07,420905.0,36.0869,36.1269,36.0149,36.0549,420905.0
2017-02-01 10:40:00,45.07,45.17,45.05,45.11,320204.0,36.0549,36.1349,36.0389,36.0869,320204.0
2017-02-01 10:50:00,45.1,45.12,44.9,44.93,159830.0,36.0789,36.0949,35.9189,35.9429,159830.0
2017-02-01 11:00:00,44.94,45.02,44.9,44.97,95444.0,35.9509,36.0149,35.9189,35.9749,95444.0
2017-02-01 11:10:00,44.96,45.04,44.95,44.98,179631.0,35.9669,36.0309,35.9589,35.9829,179631.0
2017-02-01 11:20:00,44.98,45.08,44.95,45.02,462226.0,35.9829,36.0629,35.9589,36.0149,462226.0
2017-02-01 11:30:00,45.03,45.15,45.02,45.12,235558.0,36.0229,36.1189,36.0149,36.0949,235558.0
2017-02-01 11:40:00,45.12,45.19,45.1,45.11,371001.0,36.0949,36.1509,36.0789,36.0869,371001.0
2017-02-01 11:50:00,45.12,45.2,45.1,45.13,343960.0,36.0949,36.1589,36.0789,36.1029,343960.0
2017-02-01 12:00:00,45.14,45.14,45.08,45.14,209634.0,36.1109,36.1109,36.0629,36.1109,209634.0
2017-02-01 12:10:00,45.13,45.17,45.07,45.11,175260.0,36.1029,36.1349,36.0549,36.0869,175260.0
2017-02-01 12:20:00,45.1,45.15,45.09,45.15,92867.0,36.0789,36.1189,36.0709,36.1189,92867.0
2017-02-01 12:30:00,45.16,45.29,45.15,45.27,269497.0,36.1269,36.2309,36.1189,36.2149,269497.0
2017-02-01 12:40:00,45.26,45.39,45.25,45.28,324533.0,36.2069,36.3109,36.1989,36.2229,324533.0
2017-02-01 12:50:00,45.28,45.3,45.23,45.3,100472.0,36.2229,36.2389,36.1829,36.2389,100472.0
2017-02-01 13:00:00,45.29,45.36,45.25,45.35,95023.0,36.2309,36.2869,36.1989,36.2789,95023.0
2017-02-01 13:10:00,45.34,45.35,45.22,45.25,131501.0,36.2709,36.2789,36.1749,36.1989,131501.0
2017-02-01 13:20:00,45.24,45.27,45.19,45.19,84567.0,36.1909,36.2149,36.1509,36.1509,84567.0
2017-02-01 13:30:00,45.19,45.26,45.19,45.21,73577.0,36.1509,36.2069,36.1509,36.1669,73577.0
2017-02-01 13:40:00,45.22,45.31,45.21,45.29,145192.0,36.1749,36.2469,36.1669,36.2309,145192.0
2017-02-01 13:50:00,45.3,45.36,45.24,45.25,175502.0,36.2389,36.2869,36.1909,36.1989,175502.0
2017-02-01 14:00:00,45.25,45.36,45.06,45.19,383557.0,36.1989,36.2869,36.0469,36.1509,383557.0
2017-02-01 14:10:00,45.19,45.32,45.19,45.28,161080.0,36.1509,36.2549,36.1509,36.2229,161080.0
2017-02-01 14:20:00,45.29,45.3,45.2,45.25,140807.0,36.2309,36.2389,36.1589,36.1989,140807.0
2017-02-01 14:30:00,45.25,45.25,45.05,45.11,257263.0,36.1989,36.1989,36.0389,36.0869,257263.0
2017-02-01 14:40:00,45.1,45.1,45.01,45.01,136244.0,36.0789,36.0789,36.0069,36.0069,136244.0
2017-02-01 14:50:00,45.01,45.02,44.91,44.98,168303.0,36.0069,36.0149,35.9269,35.9829,168303.0
2017-02-01 15:00:00,44.98,45.07,44.97,45.01,150810.0,35.9829,36.0549,35.9749,36.0069,150810.0
2017-02-01 15:10:00,45.0,45.08,44.99,45.04,131449.0,35.9989,36.0629,35.9909,36.0309,131449.0
2017-02-01 15:20:00,45.04,45.11,45.04,45.1,211769.0,36.0309,36.0869,36.0309,36.0789,211769.0
2017-02-01 15:30:00,45.1,45.13,45.09,45.13,196552.0,36.0789,36.1029,36.0709,36.1029,196552.0
2017-02-01 15:40:00,45.13,45.19,45.07,45.07,282944.0,36.1029,36.1509,36.0549,36.0549,282944.0
2017-02-01 15:50:00,45.07,45.08,45.0,45.02,421336.0,36.0549,36.0629,35.9989,36.0149,421336.0
2017-02-02 09:30:00,44.65,44.78,44.5,44.58,208843.0,35.7189,35.8229,35.5989,35.6629,208843.0
2017-02-02 09:40:00,44.58,44.78,44.53,44.78,117692.0,35.6629,35.8229,35.6229,35.8229,117692.0
2017-02-02 09:50:00,44.78,44.82,44.7,44.79,114943.0,35.8229,35.8549,35.7589,35.8309,114943.0
2017-02-02 10:00:00,44.8,44.8,44.71,44.78,142954.0,35.8389,35.8389,35.7669,35.8229,142954.0
2017-02-02 10:10:00,44.78,44.91,44.77,44.87,149356.0,35.8229,35.9269,35.8149,35.8949,149356.0
2017-02-02 10:20:00,44.88,44.88,44.76,44.84,127070.0,35.9029,35.9029,35.8069,35.8709,127070.0
2017-02-02 10:30:00,44.84,44.85,44.68,44.77,181290.0,35.8709,35.8789,35.7429,35.8149,181290.0
2017-02-02 10:40:00,44.77,44.88,44.76,44.87,142562.0,35.8149,35.9029,35.8069,35.8949,142562.0
2017-02-02 10:50:00,44.86,45.07,44.86,45.06,118133.0,35.8869,36.0549,35.8869,36.0469,118133.0
2017-02-02 11:00:00,45.06,45.09,44.95,44.99,135235.0,36.0469,36.0709,35.9589,35.9909,135235.0
2017-02-02 11:10:00,44.98,45.05,44.94,44.96,124332.0,35.9829,36.0389,35.9509,35.9669,124332.0
2017-02-02 11:20:00,44.97,44.99,44.84,44.84,179120.0,35.9749,35.9909,35.8709,35.8709,179120.0
2017-02-02 11:30:00,44.84,44.87,44.77,44.86,101618.0,35.8709,35.8949,35.8149,35.8869,101618.0
2017-02-02 11:40:00,44.86,44.87,44.76,44.77,162275.0,35.8869,35.8949,35.8069,35.8149,162275.0
2017-02-02 11:50:00,44.76,44.76,44.63,44.63,100837.0,35.8069,35.8069,35.7029,35.7029,100837.0
2017-02-02 12:00:00,44.64,44.73,44.63,44.71,97567.0,35.7109,35.7829,35.7029,35.7669,97567.0
2017-02-02 12:10:00,44.7,44.76,44.7,44.75,67889.0,35.7589,35.8069,35.7589,35.7989,67889.0
2017-02-02 12:20:00,44.75,44.82,44.74,44.82,82784.0,35.7989,35.8549,35.7909,35.8549,82784.0
2017-02-02 12:30:00,44.82,44.83,44.78,44.81,62023.0,35.8549,35.8629,35.8229,35.8469,62023.0
2017-02-02 12:40:00,44.81,44.87,44.8,44.84,74877.0,35.8469,35.8949,35.8389,35.8709,74877.0
2017-02-02 12:50:00,44.84,44.86,44.81,44.85,72339.0,35.8709,35.8869,35.8469,35.8789,72339.0
2017-02-02 13:00:00,44.86,44.86,44.8,44.82,63932.0,35.8869,35.8869,35.8389,35.8549,63932.0
2017-02-02 13:10:00,44.82,44.85,44.77,44.77,54773.0,35.8549,35.8789,35.8149,35.8149,54773.0
2017-02-02 13:20:00,44.77,44.78,44.74,44.74,40057.0,35.8149,35.8229,35.7909,35.7909,40057.0
2017-02-02 13:30:00,44.74,44.74,44.68,44.7,51988.0,35.7909,35.7909,35.7429,35.7589,51988.0
2017-02-02 13:40:00,44.7,44.85,44.69,44.77,87633.0,35.7589,35.8789,35.7509,35.8149,87633.0
2017-02-02 13:50:00,44.78,44.84,44.77,44.79,75410.0,35.8229,35.8709,35.8149,35.8309,75410.0
2017-02-02 14:00:00,44.79,44.8,44.76,44.78,59034.0,35.8309,35.8389,35.8069,35.8229,59034.0
2017-02-02 14:10:00,44.77,44.78,44.68,44.69,68759.0,35.8149,35.8229,35.7429,35.7509,68759.0
2017-02-02 14:20:00,44.68,44.69,44.62,44.62,99027.0,35.7429,35.7509,35.6949,35.6949,99027.0
2017-02-02 14:30:00,44.62,44.67,44.59,44.67,69551.0,35.6949,35.7349,35.6709,35.7349,69551.0
2017-02-02 14:40:00,44.66,44.7,44.62,44.65,112150.0,35.7269,35.7589,35.6949,35.7189,112150.0
2017-02-02 14:50:00,44.66,44.74,44.66,44.7,85384.0,35.7269,35.7909,35.7269,35.7589,85384.0
2017-02-02 15:00:00,44.71,44.77,44.69,44.73,111688.0,35.7669,35.8149,35.7509,35.7829,111688.0
2017-02-02 15:10:00,44.73,44.79,44.72,44.79,100506.0,35.7829,35.8309,35.7749,35.8309,100506.0
2017-02-02 15:20:00,44.79,44.88,44.77,44.85,152750.0,35.8309,35.9029,35.8149,35.8789,152750.0
2017-02-02 15:30:00,44.85,44.89,44.81,44.81,166585.0,35.8789,35.9109,35.8469,35.8469,166585.0
2017-02-02 15:40:00,44.81,44.86,44.79,44.8,227106.0,35.8469,35.8869,35.8309,35.8389,227106.0
2017-02-02 15:50:00,44.8,44.83,44.77,44.79,424267.0,35.8389,35.8629,35.8149,35.8309,424267.0
2017-02-03 09:30:00,45.43,45.47,45.3,45.34,207893.0,36.3429,36.3749,36.2389,36.2709,207893.0
2017-02-03 09:40:00,45.36,45.41,45.18,45.34,140094.0,36.2869,36.3269,36.1429,36.2709,140094.0
2017-02-03 09:50:00,45.35,45.5,45.35,45.44,170026.0,36.2789,36.3989,36.2789,36.3509,170026.0
2017-02-03 10:00:00,45.43,45.53,45.4,45.5,256665.0,36.3429,36.4229,36.3189,36.3989,256665.0
2017-02-03 10:10:00,45.51,45.53,45.38,45.45,179947.0,36.4069,36.4229,36.3029,36.3589,179947.0
2017-02-03 10:20:00,45.45,45.63,45.44,45.6,116028.0,36.3589,36.5029,36.3509,36.4789,116028.0
2017-02-03 10:30:00,45.59,45.67,45.51,45.67,190408.0,36.4709,36.5349,36.4069,36.5349,190408.0
2017-02-03 10:40:00,45.66,45.74,45.64,45.73,197303.0,36.5269,36.5909,36.5109,36.5829,197303.0
2017-02-03 10:50:00,45.74,45.75,45.64,45.73,175964.0,36.5909,36.5989,36.5109,36.5829,175964.0
2017-02-03 11:00:00,45.74,45.81,45.71,45.8,174121.0,36.5909,36.6469,36.5669,36.6389,174121.0
2017-02-03 11:10:00,45.8,45.88,45.75,45.77,328187.0,36.6389,36.7029,36.5989,36.6149,328187.0
2017-02-03 11:20:00,45.76,45.78,45.63,45.7,106944.0,36.6069,36.6229,36.5029,36.5589,106944.0
2017-02-03 11:30:00,45.7,45.76,45.66,45.75,90714.0,36.5589,36.6069,36.5269,36.5989,90714.0
2017-02-03 11:40:00,45.75,45.8,45.72,45.8,169066.0,36.5989,36.6389,36.5749,36.6389,169066.0
2017-02-03 11:50:00,45.8,45.8,45.72,45.76,148701.0,36.6389,36.6389,36.5749,36.6069,148701.0
2017-02-03 12:00:00,45.76,45.8,45.67,45.67,148979.0,36.6069,36.6389,36.5349,36.5349,148979.0
2017-02-03 12:10:00,45.67,45.76,45.65,45.74,105102.0,36.5349,36.6069,36.5189,36.5909,105102.0
2017-02-03 12:20:00,45.74,45.76,45.68,45.7,135431.0,36.5909,36.6069,36.5429,36.5589,135431.0
2017-02-03 12:30:00,45.71,45.74,45.68,45.73,114575.0,36.5669,36.5909,36.5429,36.5829,114575.0
2017-02-03 12:40:00,45.73,45.75,45.72,45.75,60547.0,36.5829,36.5989,36.5749,36.5989,60547.0
2017-02-03 12:50:00,45.75,45.79,45.73,45.79,129766.0,36.5989,36.6309,36.5829,36.6309,129766.0
2017-02-03 13:00:00,45.79,45.84,45.77,45.83,102454.0,36.6309,36.6709,36.6149,36.6629,102454.0
2017-02-03 13:10:00,45.83,45.92,45.82,45.88,161782.0,36.6629,36.7349,36.6549,36.7029,161782.0
2017-02-03 13:20:00,45.87,45.87,45.77,45.8,155962.0,36.6949,36.6949,36.6149,36.6389,155962.0
2017-02-03 13:30:00,45.8,45.81,45.77,45.78,90027.0,36.6389,36.6469,36.6149,36.6229,90027.0
2017-02-03 13:40:00,45.78,45.8,45.74,45.79,90064.0,36.6229,36.6389,36.5909,36.6309,90064.0
2017-02-03 13:50:00,45.79,45.82,45.75,45.77,131914.0,36.6309,36.6549,36.5989,36.6149,131914.0
2017-02-03 14:00:00,45.77,45.8,45.76,45.79,106740.0,36.6149,36.6389,36.6069,36.6309,106740.0
2017-02-03 14:10:00,45.78,45.8,45.72,45.73,118202.0,36.6229,36.6389,36.5749,36.5829,118202.0
2017-02-03 14:20:00,45.73,45.74,45.66,45.68,111163.0,36.5829,36.5909,36.5269,36.5429,111163.0
2017-02-03 14:30:00,45.68,45.71,45.64,45.67,91932.0,36.5429,36.5669,36.5109,36.5349,91932.0
2017-02-03 14:40:00,45.66,45.71,45.66,45.71,80460.0,36.5269,36.5669,36.5269,36.5669,80460.0
2017-02-03 14:50:00,45.71,45.71,45.64,45.66,89400.0,36.5669,36.5669,36.5109,36.5269,89400.0
2017-02-03 15:00:00,45.65,45.72,45.64,45.65,151119.0,36.5189,36.5749,36.5109,36.5189,151119.0
2017-02-03 15:10:00,45.66,45.69,45.64,45.66,130033.0,36.5269,36.5509,36.5109,36.5269,130033.0
2017-02-03 15:20:00,45.66,45.69,45.64,45.69,124001.0,36.5269,36.5509,36.5109,36.5509,124001.0
2017-02-03 15:30:00,45.69,45.73,45.65,45.7,235220.0,36.5509,36.5829,36.5189,36.5589,235220.0
2017-02-03 15:40:00,45.7,45.76,45.67,45.75,350256.0,36.5589,36.6069,36.5349,36.5989,350256.0
2017-02-03 15:50:00,45.75,45.75,45.65,45.66,500373.0,36.5989,36.5989,36.5189,36.5269,500373.0
2017-02-06 09:30:00,45.34,45.73,45.3,45.73,115716.0,36.2709,36.5829,36.2389,36.5829,115716.0
2017-02-06 09:40:00,45.76,45.81,45.67,45.8,114418.0,36.6069,36.6469,36.5349,36.6389,114418.0
2017-02-06 09:50:00,45.8,45.94,45.8,45.86,101299.0,36.6389,36.7509,36.6389,36.6869,101299.0
2017-02-06 10:00:00,45.85,45.9,45.77,45.83,65038.0,36.6789,36.7189,36.6149,36.6629,65038.0
2017-02-06 10:10:00,45.83,45.95,45.81,45.9,101554.0,36.6629,36.7589,36.6469,36.7189,101554.0
2017-02-06 10:20:00,45.9,45.95,45.87,45.88,65639.0,36.7189,36.7589,36.6949,36.7029,65639.0
2017-02-06 10:30:00,45.88,45.88,45.78,45.84,107784.0,36.7029,36.7029,36.6229,36.6709,107784.0
2017-02-06 10:40:00,45.83,45.89,45.78,45.8,89579.0,36.6629,36.7109,36.6229,36.6389,89579.0
2017-02-06 10:50:00,45.79,45.86,45.79,45.8,102396.0,36.6309,36.6869,36.6309,36.6389,102396.0
2017-02-06 11:00:00,45.79,45.82,45.75,45.81,52486.0,36.6309,36.6549,36.5989,36.6469,52486.0
2017-02-06 11:10:00,45.81,45.82,45.76,45.76,96623.0,36.6469,36.6549,36.6069,36.6069,96623.0
2017-02-06 11:20:00,45.77,45.85,45.76,45.82,43491.0,36.6149,36.6789,36.6069,36.6549,43491.0
2017-02-06 11:30:00,45.82,45.85,45.78,45.83,52631.0,36.6549,36.6789,36.6229,36.6629,52631.0
2017-02-06 11:40:00,45.83,45.86,45.79,45.8,67128.0,36.6629,36.6869,36.6309,36.6389,67128.0
2017-02-06 11:50:00,45.8,45.81,45.74,45.78,97677.0,36.6389,36.6469,36.5909,36.6229,97677.0
2017-02-06 12:00:00,45.78,45.82,45.76,45.8,80960.0,36.6229,36.6549,36.6069,36.6389,80960.0
2017-02-06 12:10:00,45.8,45.86,45.8,45.84,59205.0,36.6389,36.6869,36.6389,36.6709,59205.0
2017-02-06 12:20:00,45.84,45.87,45.83,45.85,62820.0,36.6709,36.6949,36.6629,36.6789,62820.0
2017-02-06 12:30:00,45.85,45.85,45.77,45.82,55597.0,36.6789,36.6789,36.6149,36.6549,55597.0
2017-02-06 12:40:00,45.82,45.85,45.77,45.79,66487.0,36.6549,36.6789,36.6149,36.6309,66487.0
2017-02-06 12:50:00,45.79,45.83,45.73,45.75,101239.0,36.6309,36.6629,36.5829,36.5989,101239.0
2017-02-06 13:00:00,45.75,45.76,45.68,45.72,67143.0,36.5989,36.6069,36.5429,36.5749,67143.0
2017-02-06 13:10:00,45.72,45.73,45.67,45.71,67642.0,36.5749,36.5829,36.5349,36.5669,67642.0
2017-02-06 13:20:00,45.71,45.76,45.7,45.73,54682.0,36.5669,36.6069,36.5589,36.5829,54682.0
2017-02-06 13:30:00,45.72,45.76,45.69,45.7,66940.0,36.5749,36.6069,36.5509,36.5589,66940.0
2017-02-06 13:40:00,45.7,45.75,45.69,45.73,58863.0,36.5589,36.5989,36.5509,36.5829,58863.0
2017-02-06 13:50:00,45.72,45.79,45.72,45.79,54753.0,36.5749,36.6309,36.5749,36.6309,54753.0
2017-02-06 14:00:00,45.79,45.8,45.71,45.75,74876.0,36.6309,36.6389,36.5669,36.5989,74876.0
2017-02-06 14:10:00,45.74,45.78,45.71,45.73,68796.0,36.5909,36.6229,36.5669,36.5829,68796.0
2017-02-06 14:20:00,45.73,45.74,45.69,45.72,60021.0,36.5829,36.5909,36.5509,36.5749,60021.0
2017-02-06 14:30:00,45.71,45.74,45.68,45.7,73132.0,36.5669,36.5909,36.5429,36.5589,73132.0
2017-02-06 14:40:00,45.7,45.72,45.66,45.67,64591.0,36.5589,36.5749,36.5269,36.5349,64591.0
2017-02-06 14:50:00,45.67,45.7,45.65,45.68,62647.0,36.5349,36.5589,36.5189,36.5429,62647.0
2017-02-06 15:00:00,45.67,45.7,45.65,45.67,111885.0,36.5349,36.5589,36.5189,36.5349,111885.0
2017-02-06 15:10:00,45.67,45.74,45.66,45.71,98466.0,36.5349,36.5909,36.5269,36.5669,98466.0
2017-02-06 15:20:00,45.72,45.73,45.68,45.69,76927.0,36.5749,36.5829,36.5429,36.5509,76927.0
2017-02-06 15:30:00,45.69,45.72,45.66,45.71,131937.0,36.5509,36.5749,36.5269,36.5669,131937.0
2017-02-06 15:40:00,45.71,45.71,45.63,45.64,157365.0,36.5669,36.5669,36.5029,36.5109,157365.0
2017-02-06 15:50:00,45.65,45.68,45.63,45.67,243897.0,36.5189,36.5429,36.5029,36.5349,243897.0
2017-02-07 09:30:00,45.87,45.91,45.7,45.74,86466.0,36.6949,36.7269,36.5589,36.5909,86466.0
2017-02-07 09:40:00,45.73,45.93,45.68,45.91,84532.0,36.5829,36.7429,36.5429,36.7269,84532.0
2017-02-07 09:50:00,45.91,45.92,45.74,45.78,47262.0,36.7269,36.7349,36.5909,36.6229,47262.0
2017-02-07 10:00:00,45.79,45.81,45.73,45.77,68322.0,36.6309,36.6469,36.5829,36.6149,68322.0
2017-02-07 10:10:00,45.77,45.77,45.68,45.69,60712.0,36.6149,36.6149,36.5429,36.5509,60712.0
2017-02-07 10:20:00,45.68,45.74,45.66,45.69,67949.0,36.5429,36.5909,36.5269,36.5509,67949.0
2017-02-07 10:30:00,45.69,45.69,45.51,45.55,91104.0,36.5509,36.5509,36.4069,36.4389,91104.0
2017-02-07 10:40:00,45.55,45.66,45.55,45.65,50126.0,36.4389,36.5269,36.4389,36.5189,50126.0
2017-02-07 10:50:00,45.65,45.72,45.64,45.69,61674.0,36.5189,36.5749,36.5109,36.5509,61674.0
2017-02-07 11:00:00,45.69,45.74,45.66,45.68,51098.0,36.5509,36.5909,36.5269,36.5429,51098.0
2017-02-07 11:10:00,45.69,45.7,45.64,45.66,71316.0,36.5509,36.5589,36.5109,36.5269,71316.0
2017-02-07 11:20:00,45.67,45.69,45.6,45.64,52894.0,36.5349,36.5509,36.4789,36.5109,52894.0
2017-02-07 11:30:00,45.64,45.65,45.58,45.64,38389.0,36.5109,36.5189,36.4629,36.5109,38389.0
2017-02-07 11:40:00,45.63,45.67,45.59,45.63,106354.0,36.5029,36.5349,36.4709,36.5029,106354.0
2017-02-07 11:50:00,45.64,45.65,45.58,45.58,66800.0,36.5109,36.5189,36.4629,36.4629,66800.0
2017-02-07 12:00:00,45.59,45.65,45.58,45.61,43278.0,36.4709,36.5189,36.4629,36.4869,43278.0
2017-02-07 12:10:00,45.62,45.63,45.56,45.59,56770.0,36.4949,36.5029,36.4469,36.4709,56770.0
2017-02-07 12:20:00,45.59,45.6,45.53,45.54,66717.0,36.4709,36.4789,36.4229,36.4309,66717.0
2017-02-07 12:30:00,45.53,45.59,45.5,45.58,79952.0,36.4229,36.4709,36.3989,36.4629,79952.0
2017-02-07 12:40:00,45.57,45.6,45.47,45.48,50745.0,36.4549,36.4789,36.3749,36.3829,50745.0
2017-02-07 12:50:00,45.47,45.53,45.43,45.44,51617.0,36.3749,36.4229,36.3429,36.3509,51617.0
2017-02-07 13:00:00,45.44,45.45,45.37,45.4,40894.0,36.3509,36.3589,36.2949,36.3189,40894.0
2017-02-07 13:10:00,45.4,45.43,45.34,45.35,94255.0,36.3189,36.3429,36.2709,36.2789,94255.0
2017-02-07 13:20:00,45.35,45.41,45.34,45.4,43049.0,36.2789,36.3269,36.2709,36.3189,43049.0
2017-02-07 13:30:00,45.41,45.42,45.37,45.4,79833.0,36.3269,36.3349,36.2949,36.3189,79833.0
2017-02-07 13:40:00,45.41,45.45,45.39,45.43,59584.0,36.3269,36.3589,36.3109,36.3429,59584.0
2017-02-07 13:50:00,45.44,45.5,45.43,45.46,74576.0,36.3509,36.3989,36.3429,36.3669,74576.0
2017-02-07 14:00:00,45.46,45.47,45.41,45.41,34863.0,36.3669,36.3749,36.3269,36.3269,34863.0
2017-02-07 14:10:00,45.4,45.44,45.4,45.41,37139.0,36.3189,36.3509,36.3189,36.3269,37139.0
2017-02-07 14:20:00,45.41,45.42,45.38,45.4,37884.0,36.3269,36.3349,36.3029,36.3189,37884.0
2017-02-07 14:30:00,45.4,45.44,45.38,45.39,29549.0,36.3189,36.3509,36.3029,36.3109,29549.0
2017-02-07 14:40:00,45.38,45.4,45.36,45.39,34380.0,36.3029,36.3189,36.2869,36.3109,34380.0
2017-02-07 14:50:00,45.39,45.41,45.38,45.4,32486.0,36.3109,36.3269,36.3029,36.3189,32486.0
2017-02-07 15:00:00,45.4,45.46,45.39,45.46,83479.0,36.3189,36.3669,36.3109,36.3669,83479.0
2017-02-07 15:10:00,45.46,45.47,45.42,45.45,96377.0,36.3669,36.3749,36.3349,36.3589,96377.0
2017-02-07 15:20:00,45.45,45.46,45.42,45.45,94217.0,36.3589,36.3669,36.3349,36.3589,94217.0
2017-02-07 15:30:00,45.44,45.46,45.4,45.43,112815.0,36.3509,36.3669,36.3189,36.3429,112815.0
2017-02-07 15:40:00,45.43,45.44,45.41,45.42,108916.0,36.3429,36.3509,36.3269,36.3349,108916.0
2017-02-07 15:50:00,45.43,45.46,45.39,45.44,437011.0,36.3429,36.3669,36.3109,36.3509,437011.0
2017-02-08 09:30:00,45.2,45.33,45.01,45.08,113193.0,36.1589,36.2629,36.0069,36.0629,113193.0
2017-02-08 09:40:00,45.09,45.13,44.93,44.94,156989.0,36.0709,36.1029,35.9429,35.9509,156989.0
2017-02-08 09:50:00,44.94,45.03,44.91,45.03,158151.0,35.9509,36.0229,35.9269,36.0229,158151.0
2017-02-08 10:00:00,45.02,45.12,45.0,45.08,76228.0,36.0149,36.0949,35.9989,36.0629,76228.0
2017-02-08 10:10:00,45.08,45.14,45.02,45.09,73453.0,36.0629,36.1109,36.0149,36.0709,73453.0
2017-02-08 10:20:00,45.08,45.1,45.05,45.08,83638.0,36.0629,36.0789,36.0389,36.0629,83638.0
2017-02-08 10:30:00,45.07,45.1,45.02,45.04,119676.0,36.0549,36.0789,36.0149,36.0309,119676.0
2017-02-08 10:40:00,45.04,45.13,45.0,45.1,81068.0,36.0309,36.1029,35.9989,36.0789,81068.0
2017-02-08 10:50:00,45.11,45.12,45.05,45.11,75194.0,36.0869,36.0949,36.0389,36.0869,75194.0
2017-02-08 11:00:00,45.11,45.21,45.09,45.18,52847.0,36.0869,36.1669,36.0709,36.1429,52847.0
2017-02-08 11:10:00,45.18,45.22,45.14,45.18,55700.0,36.1429,36.1749,36.1109,36.1429,55700.0
2017-02-08 11:20:00,45.18,45.22,45.11,45.12,78906.0,36.1429,36.1749,36.0869,36.0949,78906.0
2017-02-08 11:30:00,45.11,45.12,45.02,45.02,74090.0,36.0869,36.0949,36.0149,36.0149,74090.0
2017-02-08 11:40:00,45.02,45.05,44.96,44.97,85035.0,36.0149,36.0389,35.9669,35.9749,85035.0
2017-02-08 11:50:00,44.97,44.99,44.93,44.94,67016.0,35.9749,35.9909,35.9429,35.9509,67016.0
2017-02-08 12:00:00,44.94,45.03,44.93,45.01,95711.0,35.9509,36.0229,35.9429,36.0069,95711.0
2017-02-08 12:10:00,45.0,45.0,44.94,44.97,38073.0,35.9989,35.9989,35.9509,35.9749,38073.0
2017-02-08 12:20:00,44.97,45.02,44.97,45.02,88181.0,35.9749,36.0149,35.9749,36.0149,88181.0
2017-02-08 12:30:00,45.01,45.02,44.93,44.95,49958.0,36.0069,36.0149,35.9429,35.9589,49958.0
2017-02-08 12:40:00,44.95,44.99,44.94,44.96,44847.0,35.9589,35.9909,35.9509,35.9669,44847.0
2017-02-08 12:50:00,44.96,44.96,44.92,44.93,41062.0,35.9669,35.9669,35.9349,35.9429,41062.0
2017-02-08 13:00:00,44.93,45.02,44.92,44.98,55877.0,35.9429,36.0149,35.9349,35.9829,55877.0
2017-02-08 13:10:00,44.99,45.02,44.97,45.01,60069.0,35.9909,36.0149,35.9749,36.0069,60069.0
2017-02-08 13:20:00,45.01,45.08,44.99,45.07,118525.0,36.0069,36.0629,35.9909,36.0549,118525.0
2017-02-08 13:30:00,45.07,45.14,45.07,45.11,89104.0,36.0549,36.1109,36.0549,36.0869,89104.0
2017-02-08 13:40:00,45.11,45.15,45.07,45.13,62289.0,36.0869,36.1189,36.0549,36.1029,62289.0
2017-02-08 13:50:00,45.13,45.14,45.07,45.09,92998.0,36.1029,36.1109,36.0549,36.0709,92998.0
2017-02-08 14:00:00,45.09,45.11,45.05,45.07,95635.0,36.0709,36.0869,36.0389,36.0549,95635.0
2017-02-08 14:10:00,45.06,45.1,45.04,45.09,45899.0,36.0469,36.0789,36.0309,36.0709,45899.0
2017-02-08 14:20:00,45.09,45.09,45.06,45.07,45330.0,36.0709,36.0709,36.0469,36.0549,45330.0
2017-02-08 14:30:00,45.07,45.1,45.06,45.08,68252.0,36.0549,36.0789,36.0469,36.0629,68252.0
2017-02-08 14:40:00,45.09,45.12,45.07,45.12,175571.0,36.0709,36.0949,36.0549,36.0949,175571.0
2017-02-08 14:50:00,45.12,45.14,45.12,45.13,86507.0,36.0949,36.1109,36.0949,36.1029,86507.0
2017-02-08 15:00:00,45.13,45.14,45.08,45.09,119830.0,36.1029,36.1109,36.0629,36.0709,119830.0
2017-02-08 15:10:00,45.09,45.1,45.07,45.08,79055.0,36.0709,36.0789,36.0549,36.0629,79055.0
2017-02-08 15:20:00,45.09,45.15,45.05,45.14,107471.0,36.0709,36.1189,36.0389,36.1109,107471.0
2017-02-08 15:30:00,45.15,45.15,45.09,45.13,104744.0,36.1189,36.1189,36.0709,36.1029,104744.0
2017-02-08 15:40:00,45.13,45.15,45.1,45.11,146063.0,36.1029,36.1189,36.0789,36.0869,146063.0
2017-02-08 15:50:00,45.11,45.14,45.08,45.13,404903.0,36.0869,36.1109,36.0629,36.1029,404903.0
2017-02-09 09:30:00,45.31,45.34,45.23,45.34,107278.0,36.2469,36.2709,36.1829,36.2709,107278.0
2017-02-09 09:40:00,45.34,45.4,45.22,45.24,95249.0,36.2709,36.3189,36.1749,36.1909,95249.0
2017-02-09 09:50:00,45.25,45.29,45.19,45.27,100455.0,36.1989,36.2309,36.1509,36.2149,100455.0
2017-02-09 10:00:00,45.27,45.31,45.22,45.29,182745.0,36.2149,36.2469,36.1749,36.2309,182745.0
2017-02-09 10:10:00,45.29,45.34,45.25,45.32,154294.0,36.2309,36.2709,36.1989,36.2549,154294.0
2017-02-09 10:20:00,45.32,45.49,45.31,45.41,115769.0,36.2549,36.3909,36.2469,36.3269,115769.0
2017-02-09 10:30:00,45.41,45.54,45.41,45.47,103362.0,36.3269,36.4309,36.3269,36.3749,103362.0
2017-02-09 10:40:00,45.47,45.62,45.47,45.62,59538.0,36.3749,36.4949,36.3749,36.4949,59538.0
2017-02-09 10:50:00,45.62,45.62,45.53,45.58,48242.0,36.4949,36.4949,36.4229,36.4629,48242.0
2017-02-09 11:00:00,45.59,45.64,45.57,45.58,44414.0,36.4709,36.5109,36.4549,36.4629,44414.0
2017-02-09 11:10:00,45.58,45.64,45.55,45.55,138088.0,36.4629,36.5109,36.4389,36.4389,138088.0
2017-02-09 11:20:00,45.55,45.63,45.54,45.61,77812.0,36.4389,36.5029,36.4309,36.4869,77812.0
2017-02-09 11:30:00,45.61,45.62,45.54,45.56,91792.0,36.4869,36.4949,36.4309,36.4469,91792.0
2017-02-09 11:40:00,45.56,45.63,45.55,45.58,45262.0,36.4469,36.5029,36.4389,36.4629,45262.0
2017-02-09 11:50:00,45.58,45.61,45.54,45.57,56654.0,36.4629,36.4869,36.4309,36.4549,56654.0
2017-02-09 12:00:00,45.59,45.62,45.53,45.61,80831.0,36.4709,36.4949,36.4229,36.4869,80831.0
2017-02-09 12:10:00,45.62,45.63,45.59,45.6,45110.0,36.4949,36.5029,36.4709,36.4789,45110.0
2017-02-09 12:20:00,45.6,45.6,45.51,45.53,31477.0,36.4789,36.4789,36.4069,36.4229,31477.0
2017-02-09 12:30:00,45.54,45.56,45.46,45.5,100800.0,36.4309,36.4469,36.3669,36.3989,100800.0
2017-02-09 12:40:00,45.5,45.52,45.47,45.49,47005.0,36.3989,36.4149,36.3749,36.3909,47005.0
2017-02-09 12:50:00,45.5,45.55,45.47,45.54,39242.0,36.3989,36.4389,36.3749,36.4309,39242.0
2017-02-09 13:00:00,45.54,45.56,45.48,45.48,41009.0,36.4309,36.4469,36.3829,36.3829,41009.0
2017-02-09 13:10:00,45.49,45.51,45.46,45.46,40936.0,36.3909,36.4069,36.3669,36.3669,40936.0
2017-02-09 13:20:00,45.46,45.49,45.45,45.48,42678.0,36.3669,36.3909,36.3589,36.3829,42678.0
2017-02-09 13:30:00,45.48,45.49,45.43,45.44,40923.0,36.3829,36.3909,36.3429,36.3509,40923.0
2017-02-09 13:40:00,45.45,45.5,45.44,45.49,41751.0,36.3589,36.3989,36.3509,36.3909,41751.0
2017-02-09 13:50:00,45.49,45.57,45.48,45.56,108901.0,36.3909,36.4549,36.3829,36.4469,108901.0
2017-02-09 14:00:00,45.57,45.6,45.53,45.55,48290.0,36.4549,36.4789,36.4229,36.4389,48290.0
2017-02-09 14:10:00,45.55,45.57,45.5,45.53,39225.0,36.4389,36.4549,36.3989,36.4229,39225.0
2017-02-09 14:20:00,45.53,45.53,45.49,45.49,49271.0,36.4229,36.4229,36.3909,36.3909,49271.0
2017-02-09 14:30:00,45.49,45.52,45.48,45.52,114160.0,36.3909,36.4149,36.3829,36.4149,114160.0
2017-02-09 14:40:00,45.52,45.57,45.51,45.55,51279.0,36.4149,36.4549,36.4069,36.4389,51279.0
2017-02-09 14:50:00,45.55,45.55,45.49,45.53,89872.0,36.4389,36.4389,36.3909,36.4229,89872.0
2017-02-09 15:00:00,45.53,45.57,45.53,45.57,72318.0,36.4229,36.4549,36.4229,36.4549,72318.0
2017-02-09 15:10:00,45.56,45.58,45.54,45.55,75307.0,36.4469,36.4629,36.4309,36.4389,75307.0
2017-02-09 15:20:00,45.55,45.59,45.54,45.58,80015.0,36.4389,36.4709,36.4309,36.4629,80015.0
2017-02-09 15:30:00,45.58,45.58,45.49,45.54,280065.0,36.4629,36.4629,36.3909,36.4309,280065.0
2017-02-09 15:40:00,45.54,45.56,45.51,45.51,166197.0,36.4309,36.4469,36.4069,36.4069,166197.0
2017-02-09 15:50:00,45.51,45.53,45.49,45.49,356395.0,36.4069,36.4229,36.3909,36.3909,356395.0
2017-02-10 09:30:00,45.55,45.69,45.48,45.57,98800.0,36.4389,36.5509,36.3829,36.4549,98800.0
2017-02-10 09:40:00,45.57,45.58,45.5,45.51,39907.0,36.4549,36.4629,36.3989,36.4069,39907.0
2017-02-10 09:50:00,45.51,45.56,45.45,45.54,75654.0,36.4069,36.4469,36.3589,36.4309,75654.0
2017-02-10 10:00:00,45.54,45.58,45.49,45.56,89921.0,36.4309,36.4629,36.3909,36.4469,89921.0
2017-02-10 10:10:00,45.55,45.57,45.52,45.54,75683.0,36.4389,36.4549,36.4149,36.4309,75683.0
2017-02-10 10:20:00,45.54,45.55,45.49,45.53,63396.0,36.4309,36.4389,36.3909,36.4229,63396.0
2017-02-10 10:30:00,45.53,45.62,45.5,45.6,59017.0,36.4229,36.4949,36.3989,36.4789,59017.0
2017-02-10 10:40:00,45.6,45.68,45.58,45.65,57664.0,36.4789,36.5429,36.4629,36.5189,57664.0
2017-02-10 10:50:00,45.64,45.64,45.54,45.55,234848.0,36.5109,36.5109,36.4309,36.4389,234848.0
2017-02-10 11:00:00,45.54,45.56,45.44,45.45,51717.0,36.4309,36.4469,36.3509,36.3589,51717.0
2017-02-10 11:10:00,45.45,45.52,45.45,45.5,68519.0,36.3589,36.4149,36.3589,36.3989,68519.0
2017-02-10 11:20:00,45.5,45.51,45.45,45.47,79758.0,36.3989,36.4069,36.3589,36.3749,79758.0
2017-02-10 11:30:00,45.46,45.52,45.46,45.48,117832.0,36.3669,36.4149,36.3669,36.3829,117832.0
2017-02-10 11:40:00,45.47,45.52,45.46,45.48,78201.0,36.3749,36.4149,36.3669,36.3829,78201.0
2017-02-10 11:50:00,45.48,45.5,45.42,45.46,51420.0,36.3829,36.3989,36.3349,36.3669,51420.0
2017-02-10 12:00:00,45.46,45.51,45.44,45.51,55239.0,36.3669,36.4069,36.3509,36.4069,55239.0
2017-02-10 12:10:00,45.51,45.53,45.49,45.52,90952.0,36.4069,36.4229,36.3909,36.4149,90952.0
2017-02-10 12:20:00,45.53,45.55,45.51,45.52,74123.0,36.4229,36.4389,36.4069,36.4149,74123.0
2017-02-10 12:30:00,45.51,45.54,45.49,45.5,37006.0,36.4069,36.4309,36.3909,36.3989,37006.0
2017-02-10 12:40:00,45.49,45.52,45.48,45.51,58032.0,36.3909,36.4149,36.3829,36.4069,58032.0
2017-02-10 12:50:00,45.51,45.52,45.43,45.44,93808.0,36.4069,36.4149,36.3429,36.3509,93808.0
2017-02-10 13:00:00,45.44,45.5,45.44,45.49,58978.0,36.3509,36.3989,36.3509,36.3909,58978.0
2017-02-10 13:10:00,45.48,45.54,45.48,45.49,112620.0,36.3829,36.4309,36.3829,36.3909,112620.0
2017-02-10 13:20:00,45.49,45.53,45.46,45.53,55415.0,36.3909,36.4229,36.3669,36.4229,55415.0
2017-02-10 13:30:00,45.53,45.57,45.5,45.54,84306.0,36.4229,36.4549,36.3989,36.4309,84306.0
2017-02-10 13:40:00,45.54,45.7,45.53,45.7,93353.0,36.4309,36.5589,36.4229,36.5589,93353.0
2017-02-10 13:50:00,45.7,45.72,45.6,45.61,98798.0,36.5589,36.5749,36.4789,36.4869,98798.0
2017-02-10 14:00:00,45.61,45.65,45.56,45.64,57948.0,36.4869,36.5189,36.4469,36.5109,57948.0
2017-02-10 14:10:00,45.64,45.67,45.63,45.65,42489.0,36.5109,36.5349,36.5029,36.5189,42489.0
2017-02-10 14:20:00,45.65,45.68,45.6,45.62,57065.0,36.5189,36.5429,36.4789,36.4949,57065.0
2017-02-10 14:30:00,45.62,45.63,45.55,45.59,63049.0,36.4949,36.5029,36.4389,36.4709,63049.0
2017-02-10 14:40:00,45.59,45.61,45.58,45.59,31125.0,36.4709,36.4869,36.4629,36.4709,31125.0
2017-02-10 14:50:00,45.59,45.59,45.52,45.55,53115.0,36.4709,36.4709,36.4149,36.4389,53115.0
2017-02-10 15:00:00,45.55,45.57,45.51,45.55,121352.0,36.4389,36.4549,36.4069,36.4389,121352.0
2017-02-10 15:10:00,45.55,45.62,45.55,45.6,82358.0,36.4389,36.4949,36.4389,36.4789,82358.0
2017-02-10 15:20:00,45.6,45.62,45.58,45.61,112666.0,36.4789,36.4949,36.4629,36.4869,112666.0
2017-02-10 15:30:00,45.61,45.62,45.56,45.57,84897.0,36.4869,36.4949,36.4469,36.4549,84897.0
2017-02-10 15:40:00,45.58,45.59,45.53,45.54,124060.0,36.4629,36.4709,36.4229,36.4309,124060.0
2017-02-10 15:50:00,45.54,45.57,45.51,45.55,323351.0,36.4309,36.4549,36.4069,36.4389,323351.0
2017-02-13 09:30:00,45.9,46.06,45.88,46.05,130936.0,36.7189,36.8469,36.7029,36.8389,130936.0
2017-02-13 09:40:00,46.05,46.17,46.05,46.08,87022.0,36.8389,36.9349,36.8389,36.8629,87022.0
2017-02-13 09:50:00,46.08,46.09,46.0,46.07,87638.0,36.8629,36.8709,36.7989,36.8549,87638.0
2017-02-13 10:00:00,46.07,46.1,46.04,46.1,175765.0,36.8549,36.8789,36.8309,36.8789,175765.0
2017-02-13 10:10:00,46.09,46.1,46.04,46.08,47112.0,36.8709,36.8789,36.8309,36.8629,47112.0
2017-02-13 10:20:00,46.08,46.09,46.02,46.06,50075.0,36.8629,36.8709,36.8149,36.8469,50075.0
2017-02-13 10:30:00,46.07,46.09,46.0,46.05,76656.0,36.8549,36.8709,36.7989,36.8389,76656.0
2017-02-13 10:40:00,46.06,46.09,46.03,46.04,81629.0,36.8469,36.8709,36.8229,36.8309,81629.0
2017-02-13 10:50:00,46.04,46.05,46.0,46.05,93231.0,36.8309,36.8389,36.7989,36.8389,93231.0
2017-02-13 11:00:00,46.05,46.07,46.02,46.02,95075.0,36.8389,36.8549,36.8149,36.8149,95075.0
2017-02-13 11:10:00,46.02,46.04,45.98,46.0,61289.0,36.8149,36.8309,36.7829,36.7989,61289.0
2017-02-13 11:20:00,46.0,46.01,45.98,46.0,85588.0,36.7989,36.8069,36.7829,36.7989,85588.0
2017-02-13 11:30:00,46.0,46.0,45.97,46.0,50783.0,36.7989,36.7989,36.7749,36.7989,50783.0
2017-02-13 11:40:00,46.0,46.03,45.97,46.0,57804.0,36.7989,36.8229,36.7749,36.7989,57804.0
2017-02-13 11:50:00,46.0,46.03,45.93,45.95,59080.0,36.7989,36.8229,36.7429,36.7589,59080.0
2017-02-13 12:00:00,45.94,46.04,45.94,46.04,38088.0,36.7509,36.8309,36.7509,36.8309,38088.0
2017-02-13 12:10:00,46.03,46.04,45.99,46.02,55300.0,36.8229,36.8309,36.7909,36.8149,55300.0
2017-02-13 12:20:00,46.01,46.02,45.97,46.01,42927.0,36.8069,36.8149,36.7749,36.8069,42927.0
2017-02-13 12:30:00,46.0,46.02,45.99,46.02,111858.0,36.7989,36.8149,36.7909,36.8149,111858.0
2017-02-13 12:40:00,46.02,46.05,46.01,46.05,50170.0,36.8149,36.8389,36.8069,36.8389,50170.0
2017-02-13 12:50:00,46.05,46.1,46.04,46.1,77802.0,36.8389,36.8789,36.8309,36.8789,77802.0
2017-02-13 13:00:00,46.1,46.11,46.09,46.11,54268.0,36.8789,36.8869,36.8709,36.8869,54268.0
2017-02-13 13:10:00,46.1,46.13,46.08,46.12,95946.0,36.8789,36.9029,36.8629,36.8949,95946.0
2017-02-13 13:20:00,46.12,46.19,46.11,46.17,91915.0,36.8949,36.9509,36.8869,36.9349,91915.0
2017-02-13 13:30:00,46.17,46.25,46.16,46.21,98377.0,36.9349,36.9989,36.9269,36.9669,98377.0
2017-02-13 13:40:00,46.22,46.24,46.18,46.19,112898.0,36.9749,36.9909,36.9429,36.9509,112898.0
2017-02-13 13:50:00,46.19,46.22,46.16,46.18,84818.0,36.9509,36.9749,36.9269,36.9429,84818.0
2017-02-13 14:00:00,46.18,46.18,46.12,46.18,51910.0,36.9429,36.9429,36.8949,36.9429,51910.0
2017-02-13 14:10:00,46.18,46.18,46.1,46.11,52356.0,36.9429,36.9429,36.8789,36.8869,52356.0
2017-02-13 14:20:00,46.11,46.11,46.07,46.08,73181.0,36.8869,36.8869,36.8549,36.8629,73181.0
2017-02-13 14:30:00,46.08,46.11,46.06,46.09,71545.0,36.8629,36.8869,36.8469,36.8709,71545.0
2017-02-13 14:40:00,46.09,46.14,46.09,46.13,66485.0,36.8709,36.9109,36.8709,36.9029,66485.0
2017-02-13 14:50:00,46.13,46.18,46.13,46.16,83364.0,36.9029,36.9429,36.9029,36.9269,83364.0
2017-02-13 15:00:00,46.15,46.18,46.14,46.17,133080.0,36.9189,36.9429,36.9109,36.9349,133080.0
2017-02-13 15:10:00,46.17,46.18,46.13,46.18,103585.0,36.9349,36.9429,36.9029,36.9429,103585.0
2017-02-13 15:20:00,46.18,46.21,46.12,46.16,201653.0,36.9429,36.9669,36.8949,36.9269,201653.0
2017-02-13 15:30:00,46.16,46.21,46.14,46.21,177526.0,36.9269,36.9669,36.9109,36.9669,177526.0
2017-02-13 15:40:00,46.21,46.27,46.19,46.25,177898.0,36.9669,37.0149,36.9509,36.9989,177898.0
2017-02-13 15:50:00,46.26,46.26,46.12,46.13,353174.0,37.0069,37.0069,36.8949,36.9029,353174.0
2017-02-14 09:30:00,46.13,46.3,46.13,46.25,88158.0,36.9029,37.0389,36.9029,36.9989,88158.0
2017-02-14 09:40:00,46.25,46.26,46.1,46.1,72145.0,36.9989,37.0069,36.8789,36.8789,72145.0
2017-02-14 09:50:00,46.11,46.18,46.1,46.16,58368.0,36.8869,36.9429,36.8789,36.9269,58368.0
2017-02-14 10:00:00,46.15,46.32,46.14,46.26,170641.0,36.9189,37.0549,36.9109,37.0069,170641.0
2017-02-14 10:10:00,46.25,46.43,46.25,46.43,178041.0,36.9989,37.1429,36.9989,37.1429,178041.0
2017-02-14 10:20:00,46.43,46.45,46.36,46.45,170312.0,37.1429,37.1589,37.0869,37.1589,170312.0
2017-02-14 10:30:00,46.45,46.55,46.44,46.51,110410.0,37.1589,37.2389,37.1509,37.2069,110410.0
2017-02-14 10:40:00,46.51,46.6,46.43,46.6,52350.0,37.2069,37.2789,37.1429,37.2789,52350.0
2017-02-14 10:50:00,46.59,46.66,46.58,46.62,81030.0,37.2709,37.3269,37.2629,37.2949,81030.0
2017-02-14 11:00:00,46.61,46.62,46.46,46.5,142758.0,37.2869,37.2949,37.1669,37.1989,142758.0
2017-02-14 11:10:00,46.5,46.64,46.49,46.64,135904.0,37.1989,37.3109,37.1909,37.3109,135904.0
2017-02-14 11:20:00,46.64,46.67,46.58,46.62,72831.0,37.3109,37.3349,37.2629,37.2949,72831.0
2017-02-14 11:30:00,46.61,46.62,46.58,46.61,41724.0,37.2869,37.2949,37.2629,37.2869,41724.0
2017-02-14 11:40:00,46.6,46.61,46.49,46.49,72796.0,37.2789,37.2869,37.1909,37.1909,72796.0
2017-02-14 11:50:00,46.49,46.62,46.47,46.58,79099.0,37.1909,37.2949,37.1749,37.2629,79099.0
2017-02-14 12:00:00,46.58,46.62,46.55,46.59,70969.0,37.2629,37.2949,37.2389,37.2709,70969.0
2017-02-14 12:10:00,46.59,46.59,46.56,46.57,39149.0,37.2709,37.2709,37.2469,37.2549,39149.0
2017-02-14 12:20:00,46.57,46.58,46.53,46.56,68150.0,37.2549,37.2629,37.2229,37.2469,68150.0
2017-02-14 12:30:00,46.55,46.62,46.54,46.59,66415.0,37.2389,37.2949,37.2309,37.2709,66415.0
2017-02-14 12:40:00,46.59,46.61,46.56,46.58,95540.0,37.2709,37.2869,37.2469,37.2629,95540.0
2017-02-14 12:50:00,46.59,46.68,46.58,46.65,170609.0,37.2709,37.3429,37.2629,37.3189,170609.0
2017-02-14 13:00:00,46.64,46.72,46.62,46.72,98478.0,37.3109,37.3749,37.2949,37.3749,98478.0
2017-02-14 13:10:00,46.71,46.75,46.69,46.7,65183.0,37.3669,37.3989,37.3509,37.3589,65183.0
2017-02-14 13:20:00,46.7,46.72,46.67,46.67,73463.0,37.3589,37.3749,37.3349,37.3349,73463.0
2017-02-14 13:30:00,46.68,46.71,46.66,46.68,51492.0,37.3429,37.3669,37.3269,37.3429,51492.0
2017-02-14 13:40:00,46.68,46.73,46.67,46.73,64770.0,37.3429,37.3829,37.3349,37.3829,64770.0
2017-02-14 13:50:00,46.73,46.75,46.69,46.72,81826.0,37.3829,37.3989,37.3509,37.3749,81826.0
2017-02-14 14:00:00,46.71,46.8,46.7,46.78,94989.0,37.3669,37.4389,37.3589,37.4229,94989.0
2017-02-14 14:10:00,46.78,46.8,46.76,46.77,55795.0,37.4229,37.4389,37.4069,37.4149,55795.0
2017-02-14 14:20:00,46.77,46.8,46.76,46.78,104814.0,37.4149,37.4389,37.4069,37.4229,104814.0
2017-02-14 14:30:00,46.77,46.78,46.73,46.77,110014.0,37.4149,37.4229,37.3829,37.4149,110014.0
2017-02-14 14:40:00,46.77,46.85,46.76,46.8,150988.0,37.4149,37.4789,37.4069,37.4389,150988.0
2017-02-14 14:50:00,46.8,46.84,46.78,46.82,133532.0,37.4389,37.4709,37.4229,37.4549,133532.0
2017-02-14 15:00:00,46.82,46.84,46.77,46.79,74717.0,37.4549,37.4709,37.4149,37.4309,74717.0
2017-02-14 15:10:00,46.79,46.84,46.77,46.83,106498.0,37.4309,37.4709,37.4149,37.4629,106498.0
2017-02-14 15:20:00,46.83,46.86,46.78,46.79,145470.0,37.4629,37.4869,37.4229,37.4309,145470.0
2017-02-14 15:30:00,46.78,46.8,46.76,46.79,121397.0,37.4229,37.4389,37.4069,37.4309,121397.0
2017-02-14 15:40:00,46.79,46.82,46.78,46.81,128282.0,37.4309,37.4549,37.4229,37.4469,128282.0
2017-02-14 15:50:00,46.81,46.83,46.74,46.81,356411.0,37.4469,37.4629,37.3909,37.4469,356411.0
2017-02-15 09:30:00,47.02,47.07,46.8,46.93,229369.0,37.6149,37.6549,37.4389,37.5429,229369.0
2017-02-15 09:40:00,46.94,47.07,46.93,47.06,123235.0,37.5509,37.6549,37.5429,37.6469,123235.0
2017-02-15 09:50:00,47.05,47.14,47.04,47.09,65842.0,37.6389,37.7109,37.6309,37.6709,65842.0
2017-02-15 10:00:00,47.09,47.1,46.95,46.97,70550.0,37.6709,37.6789,37.5589,37.5749,70550.0
2017-02-15 10:10:00,46.97,47.07,46.91,47.06,71893.0,37.5749,37.6549,37.5269,37.6469,71893.0
2017-02-15 10:20:00,47.07,47.11,46.98,47.07,62200.0,37.6549,37.6869,37.5829,37.6549,62200.0
2017-02-15 10:30:00,47.08,47.19,47.04,47.14,70501.0,37.6629,37.7509,37.6309,37.7109,70501.0
2017-02-15 10:40:00,47.14,47.28,47.13,47.26,66265.0,37.7109,37.8229,37.7029,37.8069,66265.0
2017-02-15 10:50:00,47.26,47.37,47.25,47.37,195599.0,37.8069,37.8949,37.7989,37.8949,195599.0
2017-02-15 11:00:00,47.36,47.42,47.32,47.42,72085.0,37.8869,37.9349,37.8549,37.9349,72085.0
2017-02-15 11:10:00,47.42,47.47,47.38,47.47,157759.0,37.9349,37.9749,37.9029,37.9749,157759.0
2017-02-15 11:20:00,47.47,47.5,47.44,47.46,126809.0,37.9749,37.9989,37.9509,37.9669,126809.0
2017-02-15 11:30:00,47.46,47.47,47.34,47.35,72674.0,37.9669,37.9749,37.8709,37.8789,72674.0
2017-02-15 11:40:00,47.34,47.39,47.3,47.34,253430.0,37.8709,37.9109,37.8389,37.8709,253430.0
2017-02-15 11:50:00,47.34,47.42,47.33,47.39,45070.0,37.8709,37.9349,37.8629,37.9109,45070.0
2017-02-15 12:00:00,47.39,47.45,47.35,47.37,108164.0,37.9109,37.9589,37.8789,37.8949,108164.0
2017-02-15 12:10:00,47.36,47.4,47.32,47.33,48629.0,37.8869,37.9189,37.8549,37.8629,48629.0
2017-02-15 12:20:00,47.33,47.4,47.29,47.39,79319.0,37.8629,37.9189,37.8309,37.9109,79319.0
2017-02-15 12:30:00,47.39,47.39,47.32,47.34,59094.0,37.9109,37.9109,37.8549,37.8709,59094.0
2017-02-15 12:40:00,47.34,47.35,47.31,47.31,71850.0,37.8709,37.8789,37.8469,37.8469,71850.0
2017-02-15 12:50:00,47.32,47.36,47.3,47.33,61813.0,37.8549,37.8869,37.8389,37.8629,61813.0
2017-02-15 13:00:00,47.33,47.39,47.32,47.34,63611.0,37.8629,37.9109,37.8549,37.8709,63611.0
2017-02-15 13:10:00,47.34,47.37,47.28,47.36,70159.0,37.8709,37.8949,37.8229,37.8869,70159.0
2017-02-15 13:20:00,47.36,47.38,47.35,47.36,33427.0,37.8869,37.9029,37.8789,37.8869,33427.0
2017-02-15 13:30:00,47.36,47.4,47.34,47.36,84878.0,37.8869,37.9189,37.8709,37.8869,84878.0
2017-02-15 13:40:00,47.37,47.41,47.35,47.41,95720.0,37.8949,37.9269,37.8789,37.9269,95720.0
2017-02-15 13:50:00,47.41,47.48,47.4,47.42,57572.0,37.9269,37.9829,37.9189,37.9349,57572.0
2017-02-15 14:00:00,47.43,47.46,47.39,47.42,109252.0,37.9429,37.9669,37.9109,37.9349,109252.0
2017-02-15 14:10:00,47.42,47.43,47.4,47.41,49442.0,37.9349,37.9429,37.9189,37.9269,49442.0
2017-02-15 14:20:00,47.41,47.49,47.41,47.45,61488.0,37.9269,37.9909,37.9269,37.9589,61488.0
2017-02-15 14:30:00,47.45,47.46,47.4,47.41,133545.0,37.9589,37.9669,37.9189,37.9269,133545.0
2017-02-15 14:40:00,47.41,47.48,47.4,47.43,101436.0,37.9269,37.9829,37.9189,37.9429,101436.0
2017-02-15 14:50:00,47.43,47.44,47.33,47.38,218495.0,37.9429,37.9509,37.8629,37.9029,218495.0
2017-02-15 15:00:00,47.38,47.43,47.38,47.41,87696.0,37.9029,37.9429,37.9029,37.9269,87696.0
2017-02-15 15:10:00,47.41,47.53,47.4,47.51,182616.0,37.9269,38.0229,37.9189,38.0069,182616.0
2017-02-15 15:20:00,47.5,47.52,47.49,47.5,182098.0,37.9989,38.0149,37.9909,37.9989,182098.0
2017-02-15 15:30:00,47.5,47.51,47.43,47.49,107003.0,37.9989,38.0069,37.9429,37.9909,107003.0
2017-02-15 15:40:00,47.48,47.5,47.42,47.44,126918.0,37.9829,37.9989,37.9349,37.9509,126918.0
2017-02-15 15:50:00,47.43,47.45,47.39,47.43,314076.0,37.9429,37.9589,37.9109,37.9429,314076.0
2017-02-16 09:30:00,47.36,47.47,47.27,47.41,66933.0,37.8869,37.9749,37.8149,37.9269,66933.0
2017-02-16 09:40:00,47.41,47.44,47.33,47.33,75388.0,37.9269,37.9509,37.8629,37.8629,75388.0
2017-02-16 09:50:00,47.33,47.33,47.2,47.27,53881.0,37.8629,37.8629,37.7589,37.8149,53881.0
2017-02-16 10:00:00,47.26,47.27,47.11,47.21,114264.0,37.8069,37.8149,37.6869,37.7669,114264.0
2017-02-16 10:10:00,47.21,47.24,47.07,47.09,74443.0,37.7669,37.7909,37.6549,37.6709,74443.0
2017-02-16 10:20:00,47.09,47.21,47.08,47.18,45509.0,37.6709,37.7669,37.6629,37.7429,45509.0
2017-02-16 10:30:00,47.18,47.28,47.17,47.23,146191.0,37.7429,37.8229,37.7349,37.7829,146191.0
2017-02-16 10:40:00,47.24,47.35,47.14,47.14,77678.0,37.7909,37.8789,37.7109,37.7109,77678.0
2017-02-16 10:50:00,47.13,47.15,47.02,47.15,116621.0,37.7029,37.7189,37.6149,37.7189,116621.0
2017-02-16 11:00:00,47.15,47.15,47.05,47.08,65992.0,37.7189,37.7189,37.6389,37.6629,65992.0
2017-02-16 11:10:00,47.07,47.12,47.02,47.12,63975.0,37.6549,37.6949,37.6149,37.6949,63975.0
2017-02-16 11:20:00,47.12,47.18,47.11,47.14,62151.0,37.6949,37.7429,37.6869,37.7109,62151.0
2017-02-16 11:30:00,47.14,47.23,47.12,47.13,57594.0,37.7109,37.7829,37.6949,37.7029,57594.0
2017-02-16 11:40:00,47.13,47.19,47.11,47.16,52965.0,37.7029,37.7509,37.6869,37.7269,52965.0
2017-02-16 11:50:00,47.17,47.18,47.13,47.17,53251.0,37.7349,37.7429,37.7029,37.7349,53251.0
2017-02-16 12:00:00,47.18,47.19,47.07,47.07,27519.0,37.7429,37.7509,37.6549,37.6549,27519.0
2017-02-16 12:10:00,47.08,47.11,47.0,47.05,70460.0,37.6629,37.6869,37.5989,37.6389,70460.0
2017-02-16 12:20:00,47.05,47.07,46.99,47.01,72873.0,37.6389,37.6549,37.5909,37.6069,72873.0
2017-02-16 12:30:00,47.02,47.09,46.99,47.08,43552.0,37.6149,37.6709,37.5909,37.6629,43552.0
2017-02-16 12:40:00,47.08,47.11,47.04,47.05,25821.0,37.6629,37.6869,37.6309,37.6389,25821.0
2017-02-16 12:50:00,47.06,47.12,47.01,47.01,44202.0,37.6469,37.6949,37.6069,37.6069,44202.0
2017-02-16 13:00:00,47.01,47.02,46.93,47.01,50808.0,37.6069,37.6149,37.5429,37.6069,50808.0
2017-02-16 13:10:00,47.02,47.05,46.98,47.04,44077.0,37.6149,37.6389,37.5829,37.6309,44077.0
2017-02-16 13:20:00,47.04,47.04,46.95,47.0,61206.0,37.6309,37.6309,37.5589,37.5989,61206.0
2017-02-16 13:30:00,47.0,47.02,46.94,47.02,51301.0,37.5989,37.6149,37.5509,37.6149,51301.0
2017-02-16 13:40:00,47.01,47.03,46.95,46.98,52860.0,37.6069,37.6229,37.5589,37.5829,52860.0
2017-02-16 13:50:00,46.99,47.04,46.98,47.03,62410.0,37.5909,37.6309,37.5829,37.6229,62410.0
2017-02-16 14:00:00,47.04,47.06,47.0,47.02,52656.0,37.6309,37.6469,37.5989,37.6149,52656.0
2017-02-16 14:10:00,47.02,47.06,46.98,46.98,68706.0,37.6149,37.6469,37.5829,37.5829,68706.0
2017-02-16 14:20:00,46.99,47.0,46.91,46.99,65401.0,37.5909,37.5989,37.5269,37.5909,65401.0
2017-02-16 14:30:00,46.99,47.01,46.96,46.96,45044.0,37.5909,37.6069,37.5669,37.5669,45044.0
2017-02-16 14:40:00,46.97,47.03,46.96,46.98,33922.0,37.5749,37.6229,37.5669,37.5829,33922.0
2017-02-16 14:50:00,46.98,47.06,46.97,47.04,45757.0,37.5829,37.6469,37.5749,37.6309,45757.0
2017-02-16 15:00:00,47.04,47.11,47.03,47.06,57100.0,37.6309,37.6869,37.6229,37.6469,57100.0
2017-02-16 15:10:00,47.06,47.09,47.01,47.02,59166.0,37.6469,37.6709,37.6069,37.6149,59166.0
2017-02-16 15:20:00,47.03,47.08,47.02,47.03,88440.0,37.6229,37.6629,37.6149,37.6229,88440.0
2017-02-16 15:30:00,47.03,47.08,46.99,47.05,136042.0,37.6229,37.6629,37.5909,37.6389,136042.0
2017-02-16 15:40:00,47.06,47.07,47.04,47.05,125681.0,37.6469,37.6549,37.6309,37.6389,125681.0
2017-02-16 15:50:00,47.05,47.1,47.04,47.08,289001.0,37.6389,37.6789,37.6309,37.6629,289001.0
2017-02-17 09:30:00,46.71,46.78,46.46,46.5,417763.0,37.3669,37.4229,37.1669,37.1989,417763.0
2017-02-17 09:40:00,46.52,46.75,46.51,46.71,78897.0,37.2149,37.3989,37.2069,37.3669,78897.0
2017-02-17 09:50:00,46.7,46.74,46.66,46.71,84490.0,37.3589,37.3909,37.3269,37.3669,84490.0
2017-02-17 10:00:00,46.71,46.84,46.68,46.71,61818.0,37.3669,37.4709,37.3429,37.3669,61818.0
2017-02-17 10:10:00,46.71,46.87,46.7,46.84,97668.0,37.3669,37.4949,37.3589,37.4709,97668.0
2017-02-17 10:20:00,46.84,46.91,46.77,46.9,55549.0,37.4709,37.5269,37.4149,37.5189,55549.0
2017-02-17 10:30:00,46.9,46.9,46.74,46.77,93672.0,37.5189,37.5189,37.3909,37.4149,93672.0
2017-02-17 10:40:00,46.76,46.85,46.76,46.82,49041.0,37.4069,37.4789,37.4069,37.4549,49041.0
2017-02-17 10:50:00,46.81,46.89,46.8,46.88,97755.0,37.4469,37.5109,37.4389,37.5029,97755.0
2017-02-17 11:00:00,46.88,46.94,46.86,46.94,72936.0,37.5029,37.5509,37.4869,37.5509,72936.0
2017-02-17 11:10:00,46.95,47.01,46.88,46.88,39373.0,37.5589,37.6069,37.5029,37.5029,39373.0
2017-02-17 11:20:00,46.88,46.95,46.84,46.9,55566.0,37.5029,37.5589,37.4709,37.5189,55566.0
2017-02-17 11:30:00,46.91,46.97,46.91,46.95,37795.0,37.5269,37.5749,37.5269,37.5589,37795.0
2017-02-17 11:40:00,46.94,46.99,46.92,46.97,81966.0,37.5509,37.5909,37.5349,37.5749,81966.0
2017-02-17 11:50:00,46.97,47.02,46.96,47.02,63281.0,37.5749,37.6149,37.5669,37.6149,63281.0
2017-02-17 12:00:00,47.02,47.06,47.0,47.03,40214.0,37.6149,37.6469,37.5989,37.6229,40214.0
2017-02-17 12:10:00,47.04,47.08,47.02,47.04,55597.0,37.6309,37.6629,37.6149,37.6309,55597.0
2017-02-17 12:20:00,47.04,47.1,47.03,47.06,43358.0,37.6309,37.6789,37.6229,37.6469,43358.0
2017-02-17 12:30:00,47.05,47.06,47.0,47.05,36470.0,37.6389,37.6469,37.5989,37.6389,36470.0
2017-02-17 12:40:00,47.05,47.06,47.02,47.03,29816.0,37.6389,37.6469,37.6149,37.6229,29816.0
2017-02-17 12:50:00,47.03,47.03,46.99,47.01,30771.0,37.6229,37.6229,37.5909,37.6069,30771.0
2017-02-17 13:00:00,47.01,47.02,46.97,46.99,26280.0,37.6069,37.6149,37.5749,37.5909,26280.0
2017-02-17 13:10:00,46.98,47.0,46.94,46.96,23686.0,37.5829,37.5989,37.5509,37.5669,23686.0
2017-02-17 13:20:00,46.96,47.0,46.95,47.0,27013.0,37.5669,37.5989,37.5589,37.5989,27013.0
2017-02-17 13:30:00,47.0,47.02,46.96,47.01,88534.0,37.5989,37.6149,37.5669,37.6069,88534.0
2017-02-17 13:40:00,47.0,47.05,47.0,47.03,39480.0,37.5989,37.6389,37.5989,37.6229,39480.0
2017-02-17 13:50:00,47.03,47.05,47.02,47.05,31031.0,37.6229,37.6389,37.6149,37.6389,31031.0
2017-02-17 14:00:00,47.05,47.05,47.03,47.03,29084.0,37.6389,37.6389,37.6229,37.6229,29084.0
2017-02-17 14:10:00,47.03,47.07,47.03,47.05,50444.0,37.6229,37.6549,37.6229,37.6389,50444.0
2017-02-17 14:20:00,47.04,47.09,47.04,47.07,49825.0,37.6309,37.6709,37.6309,37.6549,49825.0
2017-02-17 14:30:00,47.06,47.12,47.05,47.12,46426.0,37.6469,37.6949,37.6389,37.6949,46426.0
2017-02-17 14:40:00,47.12,47.15,47.1,47.13,30739.0,37.6949,37.7189,37.6789,37.7029,30739.0
2017-02-17 14:50:00,47.13,47.14,47.09,47.09,54605.0,37.7029,37.7109,37.6709,37.6709,54605.0
2017-02-17 15:00:00,47.09,47.12,47.07,47.11,44730.0,37.6709,37.6949,37.6549,37.6869,44730.0
2017-02-17 15:10:00,47.11,47.13,47.1,47.12,51494.0,37.6869,37.7029,37.6789,37.6949,51494.0
2017-02-17 15:20:00,47.12,47.13,47.09,47.1,69075.0,37.6949,37.7029,37.6709,37.6789,69075.0
2017-02-17 15:30:00,47.1,47.13,47.08,47.09,81922.0,37.6789,37.7029,37.6629,37.6709,81922.0
2017-02-17 15:40:00,47.09,47.14,47.08,47.09,94172.0,37.6709,37.7109,37.6629,37.6709,94172.0
2017-02-17 15:50:00,47.09,47.13,47.08,47.13,289481.0,37.6709,37.7029,37.6629,37.7029,289481.0
2017-02-21 09:30:00,47.25,47.54,47.23,47.48,227389.0,37.7989,38.0309,37.7829,37.9829,227389.0
2017-02-21 09:40:00,47.5,47.57,47.44,47.55,203238.0,37.9989,38.0549,37.9509,38.0389,203238.0
2017-02-21 09:50:00,47.57,47.61,47.5,47.51,83707.0,38.0549,38.0869,37.9989,38.0069,83707.0
2017-02-21 10:00:00,47.51,47.59,47.5,47.59,66790.0,38.0069,38.0709,37.9989,38.0709,66790.0
2017-02-21 10:10:00,47.59,47.59,47.53,47.57,70122.0,38.0709,38.0709,38.0229,38.0549,70122.0
2017-02-21 10:20:00,47.56,47.56,47.5,47.53,77357.0,38.0469,38.0469,37.9989,38.0229,77357.0
2017-02-21 10:30:00,47.53,47.56,47.48,47.54,161461.0,38.0229,38.0469,37.9829,38.0309,161461.0
2017-02-21 10:40:00,47.54,47.57,47.5,47.52,82499.0,38.0309,38.0549,37.9989,38.0149,82499.0
2017-02-21 10:50:00,47.52,47.54,47.47,47.47,84349.0,38.0149,38.0309,37.9749,37.9749,84349.0
2017-02-21 11:00:00,47.47,47.55,47.47,47.5,106152.0,37.9749,38.0389,37.9749,37.9989,106152.0
2017-02-21 11:10:00,47.51,47.56,47.48,47.55,71139.0,38.0069,38.0469,37.9829,38.0389,71139.0
2017-02-21 11:20:00,47.55,47.57,47.43,47.46,92237.0,38.0389,38.0549,37.9429,37.9669,92237.0
2017-02-21 11:30:00,47.47,47.52,47.45,47.47,136725.0,37.9749,38.0149,37.9589,37.9749,136725.0
2017-02-21 11:40:00,47.48,47.52,47.44,47.49,83034.0,37.9829,38.0149,37.9509,37.9909,83034.0
2017-02-21 11:50:00,47.49,47.56,47.48,47.55,168013.0,37.9909,38.0469,37.9829,38.0389,168013.0
2017-02-21 12:00:00,47.55,47.64,47.55,47.61,178781.0,38.0389,38.1109,38.0389,38.0869,178781.0
2017-02-21 12:10:00,47.61,47.61,47.54,47.55,97727.0,38.0869,38.0869,38.0309,38.0389,97727.0
2017-02-21 12:20:00,47.56,47.59,47.55,47.58,49654.0,38.0469,38.0709,38.0389,38.0629,49654.0
2017-02-21 12:30:00,47.58,47.59,47.53,47.53,60888.0,38.0629,38.0709,38.0229,38.0229,60888.0
2017-02-21 12:40:00,47.54,47.54,47.48,47.5,25826.0,38.0309,38.0309,37.9829,37.9989,25826.0
2017-02-21 12:50:00,47.5,47.5,47.44,47.47,47522.0,37.9989,37.9989,37.9509,37.9749,47522.0
2017-02-21 13:00:00,47.46,47.47,47.42,47.44,35269.0,37.9669,37.9749,37.9349,37.9509,35269.0
2017-02-21 13:10:00,47.44,47.47,47.43,47.46,46240.0,37.9509,37.9749,37.9429,37.9669,46240.0
2017-02-21 13:20:00,47.46,47.46,47.43,47.43,40963.0,37.9669,37.9669,37.9429,37.9429,40963.0
2017-02-21 13:30:00,47.43,47.43,47.37,47.37,46079.0,37.9429,37.9429,37.8949,37.8949,46079.0
2017-02-21 13:40:00,47.38,47.43,47.37,47.38,54862.0,37.9029,37.9429,37.8949,37.9029,54862.0
2017-02-21 13:50:00,47.39,47.4,47.35,47.39,37808.0,37.9109,37.9189,37.8789,37.9109,37808.0
2017-02-21 14:00:00,47.4,47.45,47.38,47.42,69083.0,37.9189,37.9589,37.9029,37.9349,69083.0
2017-02-21 14:10:00,47.42,47.47,47.41,47.45,46067.0,37.9349,37.9749,37.9269,37.9589,46067.0
2017-02-21 14:20:00,47.46,47.49,47.46,47.48,70435.0,37.9669,37.9909,37.9669,37.9829,70435.0
2017-02-21 14:30:00,47.48,47.51,47.47,47.5,62703.0,37.9829,38.0069,37.9749,37.9989,62703.0
2017-02-21 14:40:00,47.51,47.55,47.48,47.54,52310.0,38.0069,38.0389,37.9829,38.0309,52310.0
2017-02-21 14:50:00,47.53,47.55,47.51,47.52,88102.0,38.0229,38.0389,38.0069,38.0149,88102.0
2017-02-21 15:00:00,47.51,47.51,47.43,47.43,93404.0,38.0069,38.0069,37.9429,37.9429,93404.0
2017-02-21 15:10:00,47.44,47.47,47.42,47.46,92961.0,37.9509,37.9749,37.9349,37.9669,92961.0
2017-02-21 15:20:00,47.47,47.5,47.45,47.5,63229.0,37.9749,37.9989,37.9589,37.9989,63229.0
2017-02-21 15:30:00,47.5,47.53,47.47,47.48,113371.0,37.9989,38.0229,37.9749,37.9829,113371.0
2017-02-21 15:40:00,47.48,47.51,47.47,47.5,124741.0,37.9829,38.0069,37.9749,37.9989,124741.0
2017-02-21 15:50:00,47.5,47.54,47.48,47.49,387810.0,37.9989,38.0309,37.9829,37.9909,387810.0
2017-02-22 09:30:00,47.27,47.28,47.08,47.15,219961.0,37.8149,37.8229,37.6629,37.7189,219961.0
2017-02-22 09:40:00,47.15,47.33,47.13,47.33,150143.0,37.7189,37.8629,37.7029,37.8629,150143.0
2017-02-22 09:50:00,47.33,47.41,47.31,47.34,125653.0,37.8629,37.9269,37.8469,37.8709,125653.0
2017-02-22 10:00:00,47.34,47.48,47.34,47.34,78906.0,37.8709,37.9829,37.8709,37.8709,78906.0
2017-02-22 10:10:00,47.34,47.35,47.28,47.32,56578.0,37.8709,37.8789,37.8229,37.8549,56578.0
2017-02-22 10:20:00,47.32,47.35,47.28,47.3,52303.0,37.8549,37.8789,37.8229,37.8389,52303.0
2017-02-22 10:30:00,47.31,47.42,47.29,47.41,109698.0,37.8469,37.9349,37.8309,37.9269,109698.0
2017-02-22 10:40:00,47.4,47.4,47.31,47.34,86420.0,37.9189,37.9189,37.8469,37.8709,86420.0
2017-02-22 10:50:00,47.34,47.37,47.31,47.34,85845.0,37.8709,37.8949,37.8469,37.8709,85845.0
2017-02-22 11:00:00,47.34,47.37,47.32,47.34,73828.0,37.8709,37.8949,37.8549,37.8709,73828.0
2017-02-22 11:10:00,47.35,47.36,47.28,47.32,70559.0,37.8789,37.8869,37.8229,37.8549,70559.0
2017-02-22 11:20:00,47.32,47.38,47.28,47.28,125285.0,37.8549,37.9029,37.8229,37.8229,125285.0
2017-02-22 11:30:00,47.29,47.35,47.28,47.3,65436.0,37.8309,37.8789,37.8229,37.8389,65436.0
2017-02-22 11:40:00,47.31,47.33,47.27,47.3,77755.0,37.8469,37.8629,37.8149,37.8389,77755.0
2017-02-22 11:50:00,47.3,47.32,47.27,47.29,66872.0,37.8389,37.8549,37.8149,37.8309,66872.0
2017-02-22 12:00:00,47.29,47.33,47.27,47.33,128308.0,37.8309,37.8629,37.8149,37.8629,128308.0
2017-02-22 12:10:00,47.32,47.38,47.32,47.37,48647.0,37.8549,37.9029,37.8549,37.8949,48647.0
2017-02-22 12:20:00,47.37,47.38,47.34,47.36,36240.0,37.8949,37.9029,37.8709,37.8869,36240.0
2017-02-22 12:30:00,47.36,47.37,47.34,47.36,35414.0,37.8869,37.8949,37.8709,37.8869,35414.0
2017-02-22 12:40:00,47.36,47.4,47.35,47.39,30755.0,37.8869,37.9189,37.8789,37.9109,30755.0
2017-02-22 12:50:00,47.39,47.41,47.37,47.41,54353.0,37.9109,37.9269,37.8949,37.9269,54353.0
2017-02-22 13:00:00,47.41,47.45,47.39,47.44,43080.0,37.9269,37.9589,37.9109,37.9509,43080.0
2017-02-22 13:10:00,47.44,47.49,47.43,47.49,41647.0,37.9509,37.9909,37.9429,37.9909,41647.0
2017-02-22 13:20:00,47.48,47.5,47.47,47.48,38501.0,37.9829,37.9989,37.9749,37.9829,38501.0
2017-02-22 13:30:00,47.48,47.49,47.46,47.48,31355.0,37.9829,37.9909,37.9669,37.9829,31355.0
2017-02-22 13:40:00,47.48,47.49,47.46,47.46,34997.0,37.9829,37.9909,37.9669,37.9669,34997.0
2017-02-22 13:50:00,47.46,47.5,47.45,47.49,39014.0,37.9669,37.9989,37.9589,37.9909,39014.0
2017-02-22 14:00:00,47.5,47.55,47.29,47.3,97949.0,37.9989,38.0389,37.8309,37.8389,97949.0
2017-02-22 14:10:00,47.3,47.42,47.26,47.4,73294.0,37.8389,37.9349,37.8069,37.9189,73294.0
2017-02-22 14:20:00,47.4,47.45,47.37,47.45,66912.0,37.9189,37.9589,37.8949,37.9589,66912.0
2017-02-22 14:30:00,47.45,47.46,47.39,47.4,42277.0,37.9589,37.9669,37.9109,37.9189,42277.0
2017-02-22 14:40:00,47.4,47.4,47.32,47.34,55741.0,37.9189,37.9189,37.8549,37.8709,55741.0
2017-02-22 14:50:00,47.34,47.37,47.33,47.35,58519.0,37.8709,37.8949,37.8629,37.8789,58519.0
2017-02-22 15:00:00,47.35,47.39,47.34,47.39,37020.0,37.8789,37.9109,37.8709,37.9109,37020.0
2017-02-22 15:10:00,47.39,47.4,47.36,47.38,85501.0,37.9109,37.9189,37.8869,37.9029,85501.0
2017-02-22 15:20:00,47.37,47.42,47.36,47.4,69795.0,37.8949,37.9349,37.8869,37.9189,69795.0
2017-02-22 15:30:00,47.39,47.4,47.34,47.35,104610.0,37.9109,37.9189,37.8709,37.8789,104610.0
2017-02-22 15:40:00,47.35,47.37,47.32,47.33,112514.0,37.8789,37.8949,37.8549,37.8629,112514.0
2017-02-22 15:50:00,47.33,47.37,47.28,47.29,325486.0,37.8629,37.8949,37.8229,37.8309,325486.0
2017-02-23 09:30:00,47.31,47.39,47.24,47.32,103711.0,37.8469,37.9109,37.7909,37.8549,103711.0
2017-02-23 09:40:00,47.31,47.32,47.21,47.23,71764.0,37.8469,37.8549,37.7669,37.7829,71764.0
2017-02-23 09:50:00,47.23,47.38,47.21,47.36,78179.0,37.7829,37.9029,37.7669,37.8869,78179.0
2017-02-23 10:00:00,47.37,47.38,47.2,47.21,66023.0,37.8949,37.9029,37.7589,37.7669,66023.0
2017-02-23 10:10:00,47.21,47.24,47.11,47.24,113864.0,37.7669,37.7909,37.6869,37.7909,113864.0
2017-02-23 10:20:00,47.24,47.25,47.18,47.23,70571.0,37.7909,37.7989,37.7429,37.7829,70571.0
2017-02-23 10:30:00,47.24,47.27,47.17,47.18,83184.0,37.7909,37.8149,37.7349,37.7429,83184.0
2017-02-23 10:40:00,47.18,47.24,47.16,47.21,89795.0,37.7429,37.7909,37.7269,37.7669,89795.0
2017-02-23 10:50:00,47.21,47.21,47.05,47.14,71349.0,37.7669,37.7669,37.6389,37.7109,71349.0
2017-02-23 11:00:00,47.14,47.18,47.05,47.07,147052.0,37.7109,37.7429,37.6389,37.6549,147052.0
2017-02-23 11:10:00,47.08,47.11,47.01,47.1,90996.0,37.6629,37.6869,37.6069,37.6789,90996.0
2017-02-23 11:20:00,47.09,47.1,47.03,47.05,79332.0,37.6709,37.6789,37.6229,37.6389,79332.0
2017-02-23 11:30:00,47.05,47.18,47.05,47.15,116028.0,37.6389,37.7429,37.6389,37.7189,116028.0
2017-02-23 11:40:00,47.15,47.15,47.08,47.12,67239.0,37.7189,37.7189,37.6629,37.6949,67239.0
2017-02-23 11:50:00,47.12,47.16,47.08,47.08,62721.0,37.6949,37.7269,37.6629,37.6629,62721.0
2017-02-23 12:00:00,47.09,47.14,47.07,47.09,66423.0,37.6709,37.7109,37.6549,37.6709,66423.0
2017-02-23 12:10:00,47.09,47.18,47.08,47.16,107714.0,37.6709,37.7429,37.6629,37.7269,107714.0
2017-02-23 12:20:00,47.16,47.18,47.13,47.16,101397.0,37.7269,37.7429,37.7029,37.7269,101397.0
2017-02-23 12:30:00,47.16,47.23,47.14,47.21,64658.0,37.7269,37.7829,37.7109,37.7669,64658.0
2017-02-23 12:40:00,47.22,47.23,47.17,47.19,55298.0,37.7749,37.7829,37.7349,37.7509,55298.0
2017-02-23 12:50:00,47.19,47.22,47.19,47.19,35910.0,37.7509,37.7749,37.7509,37.7509,35910.0
2017-02-23 13:00:00,47.19,47.22,47.17,47.2,43514.0,37.7509,37.7749,37.7349,37.7589,43514.0
2017-02-23 13:10:00,47.2,47.22,47.16,47.19,35081.0,37.7589,37.7749,37.7269,37.7509,35081.0
2017-02-23 13:20:00,47.19,47.22,47.17,47.18,27813.0,37.7509,37.7749,37.7349,37.7429,27813.0
2017-02-23 13:30:00,47.18,47.24,47.17,47.22,50107.0,37.7429,37.7909,37.7349,37.7749,50107.0
2017-02-23 13:40:00,47.22,47.25,47.2,47.22,51610.0,37.7749,37.7989,37.7589,37.7749,51610.0
2017-02-23 13:50:00,47.23,47.29,47.2,47.29,60973.0,37.7829,37.8309,37.7589,37.8309,60973.0
2017-02-23 14:00:00,47.29,47.29,47.21,47.27,75924.0,37.8309,37.8309,37.7669,37.8149,75924.0
2017-02-23 14:10:00,47.27,47.27,47.2,47.21,73251.0,37.8149,37.8149,37.7589,37.7669,73251.0
2017-02-23 14:20:00,47.21,47.23,47.19,47.21,64337.0,37.7669,37.7829,37.7509,37.7669,64337.0
2017-02-23 14:30:00,47.21,47.23,47.18,47.19,47540.0,37.7669,37.7829,37.7429,37.7509,47540.0
2017-02-23 14:40:00,47.19,47.24,47.17,47.22,75867.0,37.7509,37.7909,37.7349,37.7749,75867.0
2017-02-23 14:50:00,47.22,47.27,47.22,47.23,57666.0,37.7749,37.8149,37.7749,37.7829,57666.0
2017-02-23 15:00:00,47.23,47.27,47.22,47.23,53564.0,37.7829,37.8149,37.7749,37.7829,53564.0
2017-02-23 15:10:00,47.23,47.26,47.22,47.25,72005.0,37.7829,37.8069,37.7749,37.7989,72005.0
2017-02-23 15:20:00,47.25,47.33,47.25,47.28,96084.0,37.7989,37.8629,37.7989,37.8229,96084.0
2017-02-23 15:30:00,47.29,47.32,47.27,47.31,100059.0,37.8309,37.8549,37.8149,37.8469,100059.0
2017-02-23 15:40:00,47.3,47.33,47.27,47.29,107435.0,37.8389,37.8629,37.8149,37.8309,107435.0
2017-02-23 15:50:00,47.29,47.34,47.25,47.34,253533.0,37.8309,37.8709,37.7989,37.8709,253533.0
2017-02-24 09:30:00,46.91,46.99,46.71,46.91,134570.0,37.5269,37.5909,37.3669,37.5269,134570.0
2017-02-24 09:40:00,46.9,47.05,46.87,46.88,68455.0,37.5189,37.6389,37.4949,37.5029,68455.0
2017-02-24 09:50:00,46.88,47.0,46.86,46.96,64215.0,37.5029,37.5989,37.4869,37.5669,64215.0
2017-02-24 10:00:00,46.96,47.01,46.89,46.97,112030.0,37.5669,37.6069,37.5109,37.5749,112030.0
2017-02-24 10:10:00,46.97,46.97,46.85,46.9,84756.0,37.5749,37.5749,37.4789,37.5189,84756.0
2017-02-24 10:20:00,46.9,46.94,46.84,46.86,116357.0,37.5189,37.5509,37.4709,37.4869,116357.0
2017-02-24 10:30:00,46.86,46.91,46.82,46.89,66713.0,37.4869,37.5269,37.4549,37.5109,66713.0
2017-02-24 10:40:00,46.89,46.92,46.84,46.87,95904.0,37.5109,37.5349,37.4709,37.4949,95904.0
2017-02-24 10:50:00,46.87,46.9,46.81,46.89,134323.0,37.4949,37.5189,37.4469,37.5109,134323.0
2017-02-24 11:00:00,46.9,46.98,46.84,46.95,125090.0,37.5189,37.5829,37.4709,37.5589,125090.0
2017-02-24 11:10:00,46.95,47.01,46.92,46.95,78041.0,37.5589,37.6069,37.5349,37.5589,78041.0
2017-02-24 11:20:00,46.96,46.98,46.92,46.95,64225.0,37.5669,37.5829,37.5349,37.5589,64225.0
2017-02-24 11:30:00,46.96,46.97,46.88,46.91,104893.0,37.5669,37.5749,37.5029,37.5269,104893.0
2017-02-24 11:40:00,46.91,46.95,46.9,46.91,49398.0,37.5269,37.5589,37.5189,37.5269,49398.0
2017-02-24 11:50:00,46.91,46.95,46.89,46.9,41719.0,37.5269,37.5589,37.5109,37.5189,41719.0
2017-02-24 12:00:00,46.9,46.95,46.88,46.91,72014.0,37.5189,37.5589,37.5029,37.5269,72014.0
2017-02-24 12:10:00,46.92,46.95,46.9,46.92,56363.0,37.5349,37.5589,37.5189,37.5349,56363.0
2017-02-24 12:20:00,46.93,46.99,46.92,46.98,37297.0,37.5429,37.5909,37.5349,37.5829,37297.0
2017-02-24 12:30:00,46.97,46.99,46.94,46.96,45432.0,37.5749,37.5909,37.5509,37.5669,45432.0
2017-02-24 12:40:00,46.96,47.0,46.93,46.99,36874.0,37.5669,37.5989,37.5429,37.5909,36874.0
2017-02-24 12:50:00,46.98,47.0,46.94,46.97,33559.0,37.5829,37.5989,37.5509,37.5749,33559.0
2017-02-24 13:00:00,46.97,46.99,46.92,46.92,54075.0,37.5749,37.5909,37.5349,37.5349,54075.0
2017-02-24 13:10:00,46.93,46.95,46.88,46.89,37640.0,37.5429,37.5589,37.5029,37.5109,37640.0
2017-02-24 13:20:00,46.89,46.89,46.83,46.83,45955.0,37.5109,37.5109,37.4629,37.4629,45955.0
2017-02-24 13:30:00,46.84,46.89,46.83,46.83,38520.0,37.4709,37.5109,37.4629,37.4629,38520.0
2017-02-24 13:40:00,46.83,46.91,46.83,46.9,61724.0,37.4629,37.5269,37.4629,37.5189,61724.0
2017-02-24 13:50:00,46.9,46.93,46.88,46.92,28069.0,37.5189,37.5429,37.5029,37.5349,28069.0
2017-02-24 14:00:00,46.93,46.93,46.87,46.88,57651.0,37.5429,37.5429,37.4949,37.5029,57651.0
2017-02-24 14:10:00,46.88,46.89,46.85,46.87,108464.0,37.5029,37.5109,37.4789,37.4949,108464.0
2017-02-24 14:20:00,46.88,46.89,46.84,46.87,61364.0,37.5029,37.5109,37.4709,37.4949,61364.0
2017-02-24 14:30:00,46.87,46.89,46.86,46.88,47433.0,37.4949,37.5109,37.4869,37.5029,47433.0
2017-02-24 14:40:00,46.87,46.9,46.85,46.87,61368.0,37.4949,37.5189,37.4789,37.4949,61368.0
2017-02-24 14:50:00,46.86,46.91,46.86,46.87,79416.0,37.4869,37.5269,37.4869,37.4949,79416.0
2017-02-24 15:00:00,46.86,46.88,46.83,46.86,71810.0,37.4869,37.5029,37.4629,37.4869,71810.0
2017-02-24 15:10:00,46.86,46.93,46.85,46.93,105543.0,37.4869,37.5429,37.4789,37.5429,105543.0
2017-02-24 15:20:00,46.93,47.02,46.92,47.02,124426.0,37.5429,37.6149,37.5349,37.6149,124426.0
2017-02-24 15:30:00,47.02,47.06,47.0,47.0,145725.0,37.6149,37.6469,37.5989,37.5989,145725.0
2017-02-24 15:40:00,47.0,47.07,47.0,47.05,155042.0,37.5989,37.6549,37.5989,37.6389,155042.0
2017-02-24 15:50:00,47.05,47.1,47.03,47.09,320323.0,37.6389,37.6789,37.6229,37.6709,320323.0
2017-02-27 09:30:00,47.03,47.29,47.02,47.19,136372.0,37.6229,37.8309,37.6149,37.7509,136372.0
2017-02-27 09:40:00,47.19,47.24,47.08,47.12,153580.0,37.7509,37.7909,37.6629,37.6949,153580.0
2017-02-27 09:50:00,47.12,47.23,47.09,47.21,148532.0,37.6949,37.7829,37.6709,37.7669,148532.0
2017-02-27 10:00:00,47.22,47.25,47.14,47.24,60420.0,37.7749,37.7989,37.7109,37.7909,60420.0
2017-02-27 10:10:00,47.24,47.25,47.12,47.14,65662.0,37.7909,37.7989,37.6949,37.7109,65662.0
2017-02-27 10:20:00,47.14,47.3,47.13,47.29,77506.0,37.7109,37.8389,37.7029,37.8309,77506.0
2017-02-27 10:30:00,47.3,47.34,47.27,47.32,146223.0,37.8389,37.8709,37.8149,37.8549,146223.0
2017-02-27 10:40:00,47.33,47.35,47.29,47.33,105420.0,37.8629,37.8789,37.8309,37.8629,105420.0
2017-02-27 10:50:00,47.33,47.36,47.25,47.26,67827.0,37.8629,37.8869,37.7989,37.8069,67827.0
2017-02-27 11:00:00,47.26,47.3,47.25,47.27,145811.0,37.8069,37.8389,37.7989,37.8149,145811.0
2017-02-27 11:10:00,47.27,47.28,47.15,47.19,137003.0,37.8149,37.8229,37.7189,37.7509,137003.0
2017-02-27 11:20:00,47.19,47.2,47.14,47.16,52488.0,37.7509,37.7589,37.7109,37.7269,52488.0
2017-02-27 11:30:00,47.15,47.18,47.12,47.14,40895.0,37.7189,37.7429,37.6949,37.7109,40895.0
2017-02-27 11:40:00,47.14,47.14,47.09,47.1,52123.0,37.7109,37.7109,37.6709,37.6789,52123.0
2017-02-27 11:50:00,47.09,47.11,47.07,47.09,31236.0,37.6709,37.6869,37.6549,37.6709,31236.0
2017-02-27 12:00:00,47.09,47.14,47.07,47.13,86858.0,37.6709,37.7109,37.6549,37.7029,86858.0
2017-02-27 12:10:00,47.13,47.15,47.12,47.13,34760.0,37.7029,37.7189,37.6949,37.7029,34760.0
2017-02-27 12:20:00,47.13,47.16,47.1,47.16,64964.0,37.7029,37.7269,37.6789,37.7269,64964.0
2017-02-27 12:30:00,47.17,47.19,47.13,47.14,37277.0,37.7349,37.7509,37.7029,37.7109,37277.0
2017-02-27 12:40:00,47.14,47.14,47.08,47.09,75159.0,37.7109,37.7109,37.6629,37.6709,75159.0
2017-02-27 12:50:00,47.1,47.13,47.09,47.13,38272.0,37.6789,37.7029,37.6709,37.7029,38272.0
2017-02-27 13:00:00,47.12,47.19,47.11,47.16,53454.0,37.6949,37.7509,37.6869,37.7269,53454.0
2017-02-27 13:10:00,47.16,47.22,47.15,47.2,87695.0,37.7269,37.7749,37.7189,37.7589,87695.0
2017-02-27 13:20:00,47.2,47.24,47.19,47.22,138450.0,37.7589,37.7909,37.7509,37.7749,138450.0
2017-02-27 13:30:00,47.22,47.25,47.21,47.23,95934.0,37.7749,37.7989,37.7669,37.7829,95934.0
2017-02-27 13:40:00,47.23,47.25,47.16,47.2,110625.0,37.7829,37.7989,37.7269,37.7589,110625.0
2017-02-27 13:50:00,47.2,47.22,47.18,47.19,35875.0,37.7589,37.7749,37.7429,37.7509,35875.0
2017-02-27 14:00:00,47.19,47.19,47.16,47.17,29534.0,37.7509,37.7509,37.7269,37.7349,29534.0
2017-02-27 14:10:00,47.17,47.19,47.14,47.15,47627.0,37.7349,37.7509,37.7109,37.7189,47627.0
2017-02-27 14:20:00,47.15,47.23,47.11,47.21,76578.0,37.7189,37.7829,37.6869,37.7669,76578.0
2017-02-27 14:30:00,47.2,47.21,47.16,47.18,60684.0,37.7589,37.7669,37.7269,37.7429,60684.0
2017-02-27 14:40:00,47.19,47.19,47.12,47.17,67136.0,37.7509,37.7509,37.6949,37.7349,67136.0
2017-02-27 14:50:00,47.16,47.17,47.12,47.12,41335.0,37.7269,37.7349,37.6949,37.6949,41335.0
2017-02-27 15:00:00,47.12,47.17,47.11,47.15,40022.0,37.6949,37.7349,37.6869,37.7189,40022.0
2017-02-27 15:10:00,47.15,47.16,47.12,47.12,56232.0,37.7189,37.7269,37.6949,37.6949,56232.0
2017-02-27 15:20:00,47.13,47.16,47.11,47.11,90417.0,37.7029,37.7269,37.6869,37.6869,90417.0
2017-02-27 15:30:00,47.12,47.15,47.09,47.12,99407.0,37.6949,37.7189,37.6709,37.6949,99407.0
2017-02-27 15:40:00,47.12,47.16,47.08,47.09,115660.0,37.6949,37.7269,37.6629,37.6709,115660.0
2017-02-27 15:50:00,47.1,47.13,47.09,47.11,212872.0,37.6789,37.7029,37.6709,37.6869,212872.0
2017-02-28 09:30:00,46.97,47.13,46.91,47.01,245889.0,37.5749,37.7029,37.5269,37.6069,245889.0
2017-02-28 09:40:00,47.01,47.05,46.9,46.98,219604.0,37.6069,37.6389,37.5189,37.5829,219604.0
2017-02-28 09:50:00,46.98,47.02,46.9,47.02,136548.0,37.5829,37.6149,37.5189,37.6149,136548.0
2017-02-28 10:00:00,47.0,47.09,46.92,46.98,171566.0,37.5989,37.6709,37.5349,37.5829,171566.0
2017-02-28 10:10:00,46.98,47.0,46.88,46.89,127906.0,37.5829,37.5989,37.5029,37.5109,127906.0
2017-02-28 10:20:00,46.9,46.93,46.82,46.84,74571.0,37.5189,37.5429,37.4549,37.4709,74571.0
2017-02-28 10:30:00,46.84,46.93,46.83,46.92,92485.0,37.4709,37.5429,37.4629,37.5349,92485.0
2017-02-28 10:40:00,46.92,46.94,46.85,46.94,109969.0,37.5349,37.5509,37.4789,37.5509,109969.0
2017-02-28 10:50:00,46.94,47.0,46.92,46.97,119595.0,37.5509,37.5989,37.5349,37.5749,119595.0
2017-02-28 11:00:00,46.96,46.97,46.91,46.95,101523.0,37.5669,37.5749,37.5269,37.5589,101523.0
2017-02-28 11:10:00,46.95,46.96,46.91,46.93,79953.0,37.5589,37.5669,37.5269,37.5429,79953.0
2017-02-28 11:20:00,46.93,46.93,46.87,46.89,76634.0,37.5429,37.5429,37.4949,37.5109,76634.0
2017-02-28 11:30:00,46.88,46.9,46.84,46.84,63051.0,37.5029,37.5189,37.4709,37.4709,63051.0
2017-02-28 11:40:00,46.84,46.85,46.8,46.81,67544.0,37.4709,37.4789,37.4389,37.4469,67544.0
2017-02-28 11:50:00,46.81,46.83,46.77,46.78,176289.0,37.4469,37.4629,37.4149,37.4229,176289.0
2017-02-28 12:00:00,46.79,46.8,46.74,46.74,78828.0,37.4309,37.4389,37.3909,37.3909,78828.0
2017-02-28 12:10:00,46.75,46.77,46.71,46.77,154914.0,37.3989,37.4149,37.3669,37.4149,154914.0
2017-02-28 12:20:00,46.77,46.77,46.7,46.75,106878.0,37.4149,37.4149,37.3589,37.3989,106878.0
2017-02-28 12:30:00,46.75,46.78,46.71,46.72,76769.0,37.3989,37.4229,37.3669,37.3749,76769.0
2017-02-28 12:40:00,46.72,46.74,46.68,46.73,71887.0,37.3749,37.3909,37.3429,37.3829,71887.0
2017-02-28 12:50:00,46.73,46.84,46.73,46.84,130464.0,37.3829,37.4709,37.3829,37.4709,130464.0
2017-02-28 13:00:00,46.84,46.91,46.83,46.9,73461.0,37.4709,37.5269,37.4629,37.5189,73461.0
2017-02-28 13:10:00,46.9,46.96,46.87,46.94,102900.0,37.5189,37.5669,37.4949,37.5509,102900.0
2017-02-28 13:20:00,46.93,46.95,46.91,46.94,67633.0,37.5429,37.5589,37.5269,37.5509,67633.0
2017-02-28 13:30:00,46.94,47.04,46.93,47.02,73050.0,37.5509,37.6309,37.5429,37.6149,73050.0
2017-02-28 13:40:00,47.03,47.03,46.99,47.02,67126.0,37.6229,37.6229,37.5909,37.6149,67126.0
2017-02-28 13:50:00,47.03,47.04,47.0,47.04,50855.0,37.6229,37.6309,37.5989,37.6309,50855.0
2017-02-28 14:00:00,47.04,47.04,46.98,46.98,101324.0,37.6309,37.6309,37.5829,37.5829,101324.0
2017-02-28 14:10:00,46.99,47.02,46.97,47.0,104867.0,37.5909,37.6149,37.5749,37.5989,104867.0
2017-02-28 14:20:00,47.0,47.02,46.97,47.01,95854.0,37.5989,37.6149,37.5749,37.6069,95854.0
2017-02-28 14:30:00,47.01,47.03,46.99,47.0,64844.0,37.6069,37.6229,37.5909,37.5989,64844.0
2017-02-28 14:40:00,47.01,47.1,47.0,47.1,72956.0,37.6069,37.6789,37.5989,37.6789,72956.0
2017-02-28 14:50:00,47.1,47.11,47.08,47.1,56990.0,37.6789,37.6869,37.6629,37.6789,56990.0
2017-02-28 15:00:00,47.1,47.1,47.07,47.09,83500.0,37.6789,37.6789,37.6549,37.6709,83500.0
2017-02-28 15:10:00,47.09,47.17,47.08,47.16,124931.0,37.6709,37.7349,37.6629,37.7269,124931.0
2017-02-28 15:20:00,47.16,47.17,47.11,47.12,103665.0,37.7269,37.7349,37.6869,37.6949,103665.0
2017-02-28 15:30:00,47.12,47.13,47.07,47.08,200339.0,37.6949,37.7029,37.6549,37.6629,200339.0
2017-02-28 15:40:00,47.08,47.1,47.04,47.1,161915.0,37.6629,37.6789,37.6309,37.6789,161915.0
2017-02-28 15:50:00,47.1,47.19,47.09,47.15,661360.0,37.6789,37.7509,37.6709,37.7189,661360.0
2017-03-01 09:30:00,47.98,48.43,47.88,48.31,611463.0,38.3828,38.7428,38.3029,38.6468,611463.0
2017-03-01 09:40:00,48.31,48.46,48.21,48.22,252035.0,38.6468,38.7668,38.5668,38.5748,252035.0
2017-03-01 09:50:00,48.22,48.44,48.22,48.44,431319.0,38.5748,38.7508,38.5748,38.7508,431319.0
2017-03-01 10:00:00,48.44,48.49,48.35,48.4,244300.0,38.7508,38.7908,38.6788,38.7188,244300.0
2017-03-01 10:10:00,48.4,48.52,48.4,48.5,255021.0,38.7188,38.8148,38.7188,38.7988,255021.0
2017-03-01 10:20:00,48.5,48.53,48.47,48.48,427278.0,38.7988,38.8228,38.7748,38.7828,427278.0
2017-03-01 10:30:00,48.48,48.51,48.43,48.43,183800.0,38.7828,38.8068,38.7428,38.7428,183800.0
2017-03-01 10:40:00,48.43,48.48,48.34,48.47,265900.0,38.7428,38.7828,38.6708,38.7748,265900.0
2017-03-01 10:50:00,48.46,48.48,48.4,48.46,204756.0,38.7668,38.7828,38.7188,38.7668,204756.0
2017-03-01 11:00:00,48.45,48.51,48.42,48.5,173979.0,38.7588,38.8068,38.7348,38.7988,173979.0
2017-03-01 11:10:00,48.51,48.51,48.4,48.44,209634.0,38.8068,38.8068,38.7188,38.7508,209634.0
2017-03-01 11:20:00,48.45,48.48,48.41,48.46,147653.0,38.7588,38.7828,38.7268,38.7668,147653.0
2017-03-01 11:30:00,48.46,48.51,48.43,48.44,155532.0,38.7668,38.8068,38.7428,38.7508,155532.0
2017-03-01 11:40:00,48.44,48.51,48.44,48.46,85689.0,38.7508,38.8068,38.7508,38.7668,85689.0
2017-03-01 11:50:00,48.46,48.51,48.45,48.46,88939.0,38.7668,38.8068,38.7588,38.7668,88939.0
2017-03-01 12:00:00,48.47,48.53,48.46,48.52,242331.0,38.7748,38.8228,38.7668,38.8148,242331.0
2017-03-01 12:10:00,48.52,48.56,48.51,48.52,162353.0,38.8148,38.8468,38.8068,38.8148,162353.0
2017-03-01 12:20:00,48.52,48.57,48.49,48.55,191794.0,38.8148,38.8548,38.7908,38.8388,191794.0
2017-03-01 12:30:00,48.55,48.57,48.51,48.55,54092.0,38.8388,38.8548,38.8068,38.8388,54092.0
2017-03-01 12:40:00,48.55,48.59,48.54,48.59,55444.0,38.8388,38.8708,38.8308,38.8708,55444.0
2017-03-01 12:50:00,48.58,48.59,48.53,48.57,52786.0,38.8628,38.8708,38.8228,38.8548,52786.0
2017-03-01 13:00:00,48.57,48.62,48.53,48.55,115757.0,38.8548,38.8948,38.8228,38.8388,115757.0
2017-03-01 13:10:00,48.55,48.56,48.49,48.51,101835.0,38.8388,38.8468,38.7908,38.8068,101835.0
2017-03-01 13:20:00,48.51,48.57,48.51,48.56,57886.0,38.8068,38.8548,38.8068,38.8468,57886.0
2017-03-01 13:30:00,48.56,48.65,48.55,48.65,151959.0,38.8468,38.9188,38.8388,38.9188,151959.0
2017-03-01 13:40:00,48.65,48.69,48.62,48.69,78543.0,38.9188,38.9508,38.8948,38.9508,78543.0
2017-03-01 13:50:00,48.69,48.73,48.65,48.66,153605.0,38.9508,38.9828,38.9188,38.9268,153605.0
2017-03-01 14:00:00,48.66,48.74,48.64,48.71,105212.0,38.9268,38.9908,38.9108,38.9668,105212.0
2017-03-01 14:10:00,48.71,48.79,48.7,48.77,179155.0,38.9668,39.0308,38.9588,39.0148,179155.0
2017-03-01 14:20:00,48.76,48.77,48.69,48.72,161343.0,39.0068,39.0148,38.9508,38.9748,161343.0
2017-03-01 14:30:00,48.71,48.74,48.67,48.71,129636.0,38.9668,38.9908,38.9348,38.9668,129636.0
2017-03-01 14:40:00,48.71,48.73,48.69,48.72,83212.0,38.9668,38.9828,38.9508,38.9748,83212.0
2017-03-01 14:50:00,48.72,48.72,48.69,48.72,85273.0,38.9748,38.9748,38.9508,38.9748,85273.0
2017-03-01 15:00:00,48.72,48.72,48.62,48.62,123313.0,38.9748,38.9748,38.8948,38.8948,123313.0
2017-03-01 15:10:00,48.63,48.69,48.59,48.64,194148.0,38.9028,38.9508,38.8708,38.9108,194148.0
2017-03-01 15:20:00,48.64,48.66,48.62,48.66,112229.0,38.9108,38.9268,38.8948,38.9268,112229.0
2017-03-01 15:30:00,48.66,48.66,48.57,48.63,241082.0,38.9268,38.9268,38.8548,38.9028,241082.0
2017-03-01 15:40:00,48.63,48.68,48.62,48.64,261436.0,38.9028,38.9428,38.8948,38.9108,261436.0
2017-03-01 15:50:00,48.64,48.65,48.42,48.47,738739.0,38.9108,38.9188,38.7348,38.7748,738739.0
2017-03-02 09:30:00,48.51,48.51,48.13,48.17,179878.0,38.8068,38.8068,38.5028,38.5348,179878.0
2017-03-02 09:40:00,48.18,48.28,48.07,48.1,153243.0,38.5428,38.6228,38.4548,38.4788,153243.0
2017-03-02 09:50:00,48.1,48.2,48.05,48.19,99156.0,38.4788,38.5588,38.4388,38.5508,99156.0
2017-03-02 10:00:00,48.19,48.19,47.96,47.97,109947.0,38.5508,38.5508,38.3668,38.3748,109947.0
2017-03-02 10:10:00,47.98,48.05,47.94,47.98,99224.0,38.3828,38.4388,38.3508,38.3828,99224.0
2017-03-02 10:20:00,47.98,48.15,47.96,48.14,105795.0,38.3828,38.5188,38.3668,38.5108,105795.0
2017-03-02 10:30:00,48.14,48.14,47.97,47.98,110422.0,38.5108,38.5108,38.3748,38.3828,110422.0
2017-03-02 10:40:00,47.98,48.0,47.94,47.95,81871.0,38.3828,38.3988,38.3508,38.3588,81871.0
2017-03-02 10:50:00,47.94,47.97,47.83,47.88,113630.0,38.3508,38.3748,38.2629,38.3029,113630.0
2017-03-02 11:00:00,47.88,47.89,47.81,47.85,86880.0,38.3029,38.3108,38.2469,38.2789,86880.0
2017-03-02 11:10:00,47.85,47.86,47.77,47.82,127592.0,38.2789,38.2869,38.2149,38.2549,127592.0
2017-03-02 11:20:00,47.82,47.89,47.79,47.8,94642.0,38.2549,38.3108,38.2309,38.2389,94642.0
2017-03-02 11:30:00,47.8,47.81,47.67,47.72,97849.0,38.2389,38.2469,38.1349,38.1749,97849.0
2017-03-02 11:40:00,47.73,47.8,47.71,47.77,54511.0,38.1829,38.2389,38.1669,38.2149,54511.0
2017-03-02 11:50:00,47.76,47.81,47.74,47.8,69404.0,38.2069,38.2469,38.1909,38.2389,69404.0
2017-03-02 12:00:00,47.8,47.84,47.79,47.8,54736.0,38.2389,38.2709,38.2309,38.2389,54736.0
2017-03-02 12:10:00,47.8,47.82,47.76,47.81,43285.0,38.2389,38.2549,38.2069,38.2469,43285.0
2017-03-02 12:20:00,47.8,47.88,47.8,47.84,203046.0,38.2389,38.3029,38.2389,38.2709,203046.0
2017-03-02 12:30:00,47.84,47.96,47.84,47.96,56941.0,38.2709,38.3668,38.2709,38.3668,56941.0
2017-03-02 12:40:00,47.96,47.96,47.9,47.91,134580.0,38.3668,38.3668,38.3188,38.3268,134580.0
2017-03-02 12:50:00,47.91,47.95,47.9,47.95,98920.0,38.3268,38.3588,38.3188,38.3588,98920.0
2017-03-02 13:00:00,47.95,47.99,47.93,47.94,98303.0,38.3588,38.3908,38.3428,38.3508,98303.0
2017-03-02 13:10:00,47.94,47.97,47.91,47.95,67306.0,38.3508,38.3748,38.3268,38.3588,67306.0
2017-03-02 13:20:00,47.95,47.98,47.94,47.97,41676.0,38.3588,38.3828,38.3508,38.3748,41676.0
2017-03-02 13:30:00,47.97,47.97,47.9,47.91,71108.0,38.3748,38.3748,38.3188,38.3268,71108.0
2017-03-02 13:40:00,47.91,47.94,47.91,47.92,39859.0,38.3268,38.3508,38.3268,38.3348,39859.0
2017-03-02 13:50:00,47.93,47.97,47.92,47.95,104723.0,38.3428,38.3748,38.3348,38.3588,104723.0
2017-03-02 14:00:00,47.96,48.0,47.94,47.95,102787.0,38.3668,38.3988,38.3508,38.3588,102787.0
2017-03-02 14:10:00,47.94,47.95,47.85,47.85,114321.0,38.3508,38.3588,38.2789,38.2789,114321.0
2017-03-02 14:20:00,47.86,47.96,47.85,47.96,86182.0,38.2869,38.3668,38.2789,38.3668,86182.0
2017-03-02 14:30:00,47.97,48.01,47.94,48.0,101434.0,38.3748,38.4068,38.3508,38.3988,101434.0
2017-03-02 14:40:00,47.99,47.99,47.94,47.97,78148.0,38.3908,38.3908,38.3508,38.3748,78148.0
2017-03-02 14:50:00,47.96,47.97,47.94,47.95,102211.0,38.3668,38.3748,38.3508,38.3588,102211.0
2017-03-02 15:00:00,47.95,47.96,47.91,47.93,203986.0,38.3588,38.3668,38.3268,38.3428,203986.0
2017-03-02 15:10:00,47.93,47.96,47.91,47.94,329321.0,38.3428,38.3668,38.3268,38.3508,329321.0
2017-03-02 15:20:00,47.94,48.03,47.93,47.98,209166.0,38.3508,38.4228,38.3428,38.3828,209166.0
2017-03-02 15:30:00,47.97,48.02,47.97,47.99,168730.0,38.3748,38.4148,38.3748,38.3908,168730.0
2017-03-02 15:40:00,48.0,48.02,47.91,47.91,320443.0,38.3988,38.4148,38.3268,38.3268,320443.0
2017-03-02 15:50:00,47.91,47.99,47.91,47.98,711659.0,38.3268,38.3908,38.3268,38.3828,711659.0
2017-03-03 09:30:00,47.83,48.06,47.75,47.95,236995.0,38.2629,38.4468,38.1989,38.3588,236995.0
2017-03-03 09:40:00,47.94,47.97,47.89,47.93,116591.0,38.3508,38.3748,38.3108,38.3428,116591.0
2017-03-03 09:50:00,47.94,48.0,47.92,47.95,419974.0,38.3508,38.3988,38.3348,38.3588,419974.0
2017-03-03 10:00:00,47.95,48.0,47.94,47.97,157721.0,38.3588,38.3988,38.3508,38.3748,157721.0
2017-03-03 10:10:00,47.98,48.12,47.97,48.09,104171.0,38.3828,38.4948,38.3748,38.4708,104171.0
2017-03-03 10:20:00,48.09,48.1,47.94,47.99,83555.0,38.4708,38.4788,38.3508,38.3908,83555.0
2017-03-03 10:30:00,47.99,48.01,47.91,48.01,174742.0,38.3908,38.4068,38.3268,38.4068,174742.0
2017-03-03 10:40:00,48.01,48.04,47.96,48.04,64588.0,38.4068,38.4308,38.3668,38.4308,64588.0
2017-03-03 10:50:00,48.04,48.08,47.96,47.97,77170.0,38.4308,38.4628,38.3668,38.3748,77170.0
2017-03-03 11:00:00,47.96,48.03,47.95,48.0,144482.0,38.3668,38.4228,38.3588,38.3988,144482.0
2017-03-03 11:10:00,48.0,48.02,47.96,48.0,74298.0,38.3988,38.4148,38.3668,38.3988,74298.0
2017-03-03 11:20:00,48.0,48.02,47.94,47.97,134072.0,38.3988,38.4148,38.3508,38.3748,134072.0
2017-03-03 11:30:00,47.97,48.02,47.97,48.01,90846.0,38.3748,38.4148,38.3748,38.4068,90846.0
2017-03-03 11:40:00,48.01,48.02,47.97,47.99,70205.0,38.4068,38.4148,38.3748,38.3908,70205.0
2017-03-03 11:50:00,47.99,48.03,47.99,48.02,88106.0,38.3908,38.4228,38.3908,38.4148,88106.0
2017-03-03 12:00:00,48.02,48.06,48.0,48.05,77769.0,38.4148,38.4468,38.3988,38.4388,77769.0
2017-03-03 12:10:00,48.05,48.05,48.01,48.03,112989.0,38.4388,38.4388,38.4068,38.4228,112989.0
2017-03-03 12:20:00,48.03,48.12,48.03,48.11,54478.0,38.4228,38.4948,38.4228,38.4868,54478.0
2017-03-03 12:30:00,48.1,48.15,48.09,48.09,64655.0,38.4788,38.5188,38.4708,38.4708,64655.0
2017-03-03 12:40:00,48.09,48.16,48.09,48.13,76862.0,38.4708,38.5268,38.4708,38.5028,76862.0
2017-03-03 12:50:00,48.12,48.12,48.06,48.07,55095.0,38.4948,38.4948,38.4468,38.4548,55095.0
2017-03-03 13:00:00,48.07,48.21,48.07,48.13,164730.0,38.4548,38.5668,38.4548,38.5028,164730.0
2017-03-03 13:10:00,48.13,48.13,48.07,48.09,246782.0,38.5028,38.5028,38.4548,38.4708,246782.0
2017-03-03 13:20:00,48.08,48.15,48.06,48.15,57806.0,38.4628,38.5188,38.4468,38.5188,57806.0
2017-03-03 13:30:00,48.15,48.18,48.1,48.12,49246.0,38.5188,38.5428,38.4788,38.4948,49246.0
2017-03-03 13:40:00,48.13,48.22,48.12,48.19,88936.0,38.5028,38.5748,38.4948,38.5508,88936.0
2017-03-03 13:50:00,48.19,48.21,48.13,48.14,68238.0,38.5508,38.5668,38.5028,38.5108,68238.0
2017-03-03 14:00:00,48.14,48.15,48.09,48.1,113202.0,38.5108,38.5188,38.4708,38.4788,113202.0
2017-03-03 14:10:00,48.11,48.15,48.03,48.04,72545.0,38.4868,38.5188,38.4228,38.4308,72545.0
2017-03-03 14:20:00,48.04,48.07,48.01,48.03,87626.0,38.4308,38.4548,38.4068,38.4228,87626.0
2017-03-03 14:30:00,48.03,48.08,48.02,48.05,77190.0,38.4228,38.4628,38.4148,38.4388,77190.0
2017-03-03 14:40:00,48.05,48.06,48.0,48.03,101352.0,38.4388,38.4468,38.3988,38.4228,101352.0
2017-03-03 14:50:00,48.02,48.08,48.01,48.07,79032.0,38.4148,38.4628,38.4068,38.4548,79032.0
2017-03-03 15:00:00,48.07,48.08,48.0,48.01,93750.0,38.4548,38.4628,38.3988,38.4068,93750.0
2017-03-03 15:10:00,48.01,48.03,48.0,48.02,94807.0,38.4068,38.4228,38.3988,38.4148,94807.0
2017-03-03 15:20:00,48.02,48.05,47.99,48.02,172445.0,38.4148,38.4388,38.3908,38.4148,172445.0
2017-03-03 15:30:00,48.02,48.08,47.99,48.08,169311.0,38.4148,38.4628,38.3908,38.4628,169311.0
2017-03-03 15:40:00,48.08,48.08,47.95,47.95,222945.0,38.4628,38.4628,38.3588,38.3588,222945.0
2017-03-03 15:50:00,47.96,47.98,47.89,47.93,935330.0,38.3668,38.3828,38.3108,38.3428,935330.0
2017-03-06 09:30:00,47.74,47.77,47.61,47.71,161992.0,38.1909,38.2149,38.0869,38.1669,161992.0
2017-03-06 09:40:00,47.71,47.78,47.66,47.75,143490.0,38.1669,38.2229,38.1269,38.1989,143490.0
2017-03-06 09:50:00,47.76,47.8,47.72,47.73,187548.0,38.2069,38.2389,38.1749,38.1829,187548.0
2017-03-06 10:00:00,47.73,47.77,47.71,47.77,180899.0,38.1829,38.2149,38.1669,38.2149,180899.0
2017-03-06 10:10:00,47.77,47.78,47.74,47.76,135932.0,38.2149,38.2229,38.1909,38.2069,135932.0
2017-03-06 10:20:00,47.76,47.78,47.7,47.71,91419.0,38.2069,38.2229,38.1589,38.1669,91419.0
2017-03-06 10:30:00,47.7,47.7,47.55,47.65,107214.0,38.1589,38.1589,38.0389,38.1189,107214.0
2017-03-06 10:40:00,47.65,47.66,47.59,47.64,61353.0,38.1189,38.1269,38.0709,38.1109,61353.0
2017-03-06 10:50:00,47.64,47.64,47.56,47.57,94504.0,38.1109,38.1109,38.0469,38.0549,94504.0
2017-03-06 11:00:00,47.57,47.62,47.53,47.57,62056.0,38.0549,38.0949,38.0229,38.0549,62056.0
2017-03-06 11:10:00,47.57,47.66,47.57,47.62,111329.0,38.0549,38.1269,38.0549,38.0949,111329.0
2017-03-06 11:20:00,47.63,47.63,47.57,47.58,60124.0,38.1029,38.1029,38.0549,38.0629,60124.0
2017-03-06 11:30:00,47.58,47.61,47.56,47.61,105957.0,38.0629,38.0869,38.0469,38.0869,105957.0
2017-03-06 11:40:00,47.61,47.62,47.58,47.6,60113.0,38.0869,38.0949,38.0629,38.0789,60113.0
2017-03-06 11:50:00,47.61,47.63,47.55,47.55,52746.0,38.0869,38.1029,38.0389,38.0389,52746.0
2017-03-06 12:00:00,47.55,47.6,47.54,47.58,87567.0,38.0389,38.0789,38.0309,38.0629,87567.0
2017-03-06 12:10:00,47.58,47.62,47.58,47.59,67870.0,38.0629,38.0949,38.0629,38.0709,67870.0
2017-03-06 12:20:00,47.59,47.64,47.58,47.61,58429.0,38.0709,38.1109,38.0629,38.0869,58429.0
2017-03-06 12:30:00,47.6,47.63,47.59,47.61,35108.0,38.0789,38.1029,38.0709,38.0869,35108.0
2017-03-06 12:40:00,47.6,47.64,47.58,47.59,51959.0,38.0789,38.1109,38.0629,38.0709,51959.0
2017-03-06 12:50:00,47.59,47.61,47.58,47.6,69898.0,38.0709,38.0869,38.0629,38.0789,69898.0
2017-03-06 13:00:00,47.59,47.64,47.59,47.63,30092.0,38.0709,38.1109,38.0709,38.1029,30092.0
2017-03-06 13:10:00,47.63,47.67,47.62,47.66,58512.0,38.1029,38.1349,38.0949,38.1269,58512.0
2017-03-06 13:20:00,47.67,47.77,47.67,47.77,77661.0,38.1349,38.2149,38.1349,38.2149,77661.0
2017-03-06 13:30:00,47.76,47.83,47.75,47.78,88415.0,38.2069,38.2629,38.1989,38.2229,88415.0
2017-03-06 13:40:00,47.78,47.78,47.75,47.75,54375.0,38.2229,38.2229,38.1989,38.1989,54375.0
2017-03-06 13:50:00,47.75,47.78,47.75,47.76,65316.0,38.1989,38.2229,38.1989,38.2069,65316.0
2017-03-06 14:00:00,47.76,47.81,47.75,47.79,58159.0,38.2069,38.2469,38.1989,38.2309,58159.0
2017-03-06 14:10:00,47.78,47.8,47.76,47.76,33089.0,38.2229,38.2389,38.2069,38.2069,33089.0
2017-03-06 14:20:00,47.76,47.78,47.75,47.77,29016.0,38.2069,38.2229,38.1989,38.2149,29016.0
2017-03-06 14:30:00,47.76,47.78,47.75,47.78,38944.0,38.2069,38.2229,38.1989,38.2229,38944.0
2017-03-06 14:40:00,47.77,47.83,47.76,47.8,42326.0,38.2149,38.2629,38.2069,38.2389,42326.0
2017-03-06 14:50:00,47.81,47.84,47.79,47.8,56079.0,38.2469,38.2709,38.2309,38.2389,56079.0
2017-03-06 15:00:00,47.81,47.85,47.79,47.84,63465.0,38.2469,38.2789,38.2309,38.2709,63465.0
2017-03-06 15:10:00,47.84,47.91,47.84,47.9,56757.0,38.2709,38.3268,38.2709,38.3188,56757.0
2017-03-06 15:20:00,47.9,47.9,47.88,47.9,81455.0,38.3188,38.3188,38.3029,38.3188,81455.0
2017-03-06 15:30:00,47.9,47.93,47.88,47.89,214028.0,38.3188,38.3428,38.3029,38.3108,214028.0
2017-03-06 15:40:00,47.89,47.93,47.89,47.9,134563.0,38.3108,38.3428,38.3108,38.3188,134563.0
2017-03-06 15:50:00,47.91,47.91,47.89,47.91,434484.0,38.3268,38.3268,38.3108,38.3268,434484.0
2017-03-07 09:30:00,47.9,47.99,47.61,47.67,116283.0,38.3188,38.3908,38.0869,38.1349,116283.0
2017-03-07 09:40:00,47.68,47.71,47.64,47.71,75279.0,38.1429,38.1669,38.1109,38.1669,75279.0
2017-03-07 09:50:00,47.7,47.77,47.66,47.75,61266.0,38.1589,38.2149,38.1269,38.1989,61266.0
2017-03-07 10:00:00,47.75,47.85,47.73,47.8,120317.0,38.1989,38.2789,38.1829,38.2389,120317.0
2017-03-07 10:10:00,47.8,47.85,47.76,47.85,66669.0,38.2389,38.2789,38.2069,38.2789,66669.0
2017-03-07 10:20:00,47.85,47.89,47.82,47.86,64911.0,38.2789,38.3108,38.2549,38.2869,64911.0
2017-03-07 10:30:00,47.86,47.89,47.82,47.84,64879.0,38.2869,38.3108,38.2549,38.2709,64879.0
2017-03-07 10:40:00,47.84,47.91,47.82,47.84,82967.0,38.2709,38.3268,38.2549,38.2709,82967.0
2017-03-07 10:50:00,47.84,47.87,47.83,47.87,73985.0,38.2709,38.2949,38.2629,38.2949,73985.0
2017-03-07 11:00:00,47.87,47.92,47.86,47.9,67222.0,38.2949,38.3348,38.2869,38.3188,67222.0
2017-03-07 11:10:00,47.89,47.95,47.88,47.91,84215.0,38.3108,38.3588,38.3029,38.3268,84215.0
2017-03-07 11:20:00,47.92,47.92,47.79,47.81,87300.0,38.3348,38.3348,38.2309,38.2469,87300.0
2017-03-07 11:30:00,47.8,47.85,47.78,47.81,110711.0,38.2389,38.2789,38.2229,38.2469,110711.0
2017-03-07 11:40:00,47.82,47.82,47.78,47.79,44143.0,38.2549,38.2549,38.2229,38.2309,44143.0
2017-03-07 11:50:00,47.8,47.81,47.74,47.75,42166.0,38.2389,38.2469,38.1909,38.1989,42166.0
2017-03-07 12:00:00,47.75,47.82,47.73,47.81,71763.0,38.1989,38.2549,38.1829,38.2469,71763.0
2017-03-07 12:10:00,47.8,47.87,47.78,47.87,134231.0,38.2389,38.2949,38.2229,38.2949,134231.0
2017-03-07 12:20:00,47.86,47.87,47.82,47.84,56092.0,38.2869,38.2949,38.2549,38.2709,56092.0
2017-03-07 12:30:00,47.84,47.87,47.82,47.86,59396.0,38.2709,38.2949,38.2549,38.2869,59396.0
2017-03-07 12:40:00,47.87,47.88,47.83,47.86,33915.0,38.2949,38.3029,38.2629,38.2869,33915.0
2017-03-07 12:50:00,47.85,47.85,47.82,47.85,46073.0,38.2789,38.2789,38.2549,38.2789,46073.0
2017-03-07 13:00:00,47.85,47.91,47.82,47.88,62575.0,38.2789,38.3268,38.2549,38.3029,62575.0
2017-03-07 13:10:00,47.88,47.88,47.83,47.85,78077.0,38.3029,38.3029,38.2629,38.2789,78077.0
2017-03-07 13:20:00,47.86,47.87,47.84,47.85,24641.0,38.2869,38.2949,38.2709,38.2789,24641.0
2017-03-07 13:30:00,47.85,47.85,47.81,47.82,51671.0,38.2789,38.2789,38.2469,38.2549,51671.0
2017-03-07 13:40:00,47.82,47.85,47.81,47.82,73488.0,38.2549,38.2789,38.2469,38.2549,73488.0
2017-03-07 13:50:00,47.82,47.83,47.78,47.79,31161.0,38.2549,38.2629,38.2229,38.2309,31161.0
2017-03-07 14:00:00,47.79,47.81,47.78,47.79,53810.0,38.2309,38.2469,38.2229,38.2309,53810.0
2017-03-07 14:10:00,47.79,47.83,47.77,47.83,28395.0,38.2309,38.2629,38.2149,38.2629,28395.0
2017-03-07 14:20:00,47.82,47.87,47.82,47.84,54082.0,38.2549,38.2949,38.2549,38.2709,54082.0
2017-03-07 14:30:00,47.84,47.87,47.81,47.87,54176.0,38.2709,38.2949,38.2469,38.2949,54176.0
2017-03-07 14:40:00,47.87,47.89,47.83,47.84,57253.0,38.2949,38.3108,38.2629,38.2709,57253.0
2017-03-07 14:50:00,47.84,47.89,47.83,47.84,74345.0,38.2709,38.3108,38.2629,38.2709,74345.0
2017-03-07 15:00:00,47.84,47.88,47.83,47.84,51737.0,38.2709,38.3029,38.2629,38.2709,51737.0
2017-03-07 15:10:00,47.84,47.86,47.79,47.8,64909.0,38.2709,38.2869,38.2309,38.2389,64909.0
2017-03-07 15:20:00,47.8,47.81,47.71,47.71,74246.0,38.2389,38.2469,38.1669,38.1669,74246.0
2017-03-07 15:30:00,47.72,47.73,47.63,47.63,152189.0,38.1749,38.1829,38.1029,38.1029,152189.0
2017-03-07 15:40:00,47.63,47.65,47.59,47.65,147314.0,38.1029,38.1189,38.0709,38.1189,147314.0
2017-03-07 15:50:00,47.65,47.68,47.59,47.65,345857.0,38.1189,38.1429,38.0709,38.1189,345857.0
2017-03-08 09:30:00,48.24,48.44,48.16,48.39,195939.0,38.5908,38.7508,38.5268,38.7108,195939.0
2017-03-08 09:40:00,48.39,48.42,48.37,48.4,119993.0,38.7108,38.7348,38.6948,38.7188,119993.0
2017-03-08 09:50:00,48.4,48.45,48.3,48.4,197005.0,38.7188,38.7588,38.6388,38.7188,197005.0
2017-03-08 10:00:00,48.4,48.42,48.3,48.34,211355.0,38.7188,38.7348,38.6388,38.6708,211355.0
2017-03-08 10:10:00,48.34,48.35,48.21,48.25,165302.0,38.6708,38.6788,38.5668,38.5988,165302.0
2017-03-08 10:20:00,48.26,48.41,48.24,48.33,87046.0,38.6068,38.7268,38.5908,38.6628,87046.0
2017-03-08 10:30:00,48.33,48.4,48.33,48.39,63032.0,38.6628,38.7188,38.6628,38.7108,63032.0
2017-03-08 10:40:00,48.39,48.4,48.25,48.26,97538.0,38.7108,38.7188,38.5988,38.6068,97538.0
2017-03-08 10:50:00,48.25,48.27,48.13,48.14,104703.0,38.5988,38.6148,38.5028,38.5108,104703.0
2017-03-08 11:00:00,48.15,48.16,47.99,48.05,109655.0,38.5188,38.5268,38.3908,38.4388,109655.0
2017-03-08 11:10:00,48.04,48.08,48.0,48.04,124956.0,38.4308,38.4628,38.3988,38.4308,124956.0
2017-03-08 11:20:00,48.03,48.15,48.02,48.13,84635.0,38.4228,38.5188,38.4148,38.5028,84635.0
2017-03-08 11:30:00,48.13,48.13,47.97,48.0,88777.0,38.5028,38.5028,38.3748,38.3988,88777.0
2017-03-08 11:40:00,48.01,48.06,47.96,48.06,74638.0,38.4068,38.4468,38.3668,38.4468,74638.0
2017-03-08 11:50:00,48.05,48.06,47.96,48.01,57247.0,38.4388,38.4468,38.3668,38.4068,57247.0
2017-03-08 12:00:00,48.01,48.11,47.99,48.09,55785.0,38.4068,38.4868,38.3908,38.4708,55785.0
2017-03-08 12:10:00,48.09,48.17,48.08,48.17,48894.0,38.4708,38.5348,38.4628,38.5348,48894.0
2017-03-08 12:20:00,48.17,48.22,48.17,48.21,50657.0,38.5348,38.5748,38.5348,38.5668,50657.0
2017-03-08 12:30:00,48.22,48.25,48.18,48.19,38525.0,38.5748,38.5988,38.5428,38.5508,38525.0
2017-03-08 12:40:00,48.18,48.25,48.16,48.23,47080.0,38.5428,38.5988,38.5268,38.5828,47080.0
2017-03-08 12:50:00,48.22,48.27,48.21,48.23,88631.0,38.5748,38.6148,38.5668,38.5828,88631.0
2017-03-08 13:00:00,48.22,48.27,48.17,48.17,63156.0,38.5748,38.6148,38.5348,38.5348,63156.0
2017-03-08 13:10:00,48.17,48.22,48.15,48.21,68042.0,38.5348,38.5748,38.5188,38.5668,68042.0
2017-03-08 13:20:00,48.2,48.21,48.15,48.18,73597.0,38.5588,38.5668,38.5188,38.5428,73597.0
2017-03-08 13:30:00,48.18,48.23,48.18,48.21,58121.0,38.5428,38.5828,38.5428,38.5668,58121.0
2017-03-08 13:40:00,48.21,48.25,48.19,48.19,71262.0,38.5668,38.5988,38.5508,38.5508,71262.0
2017-03-08 13:50:00,48.18,48.25,48.15,48.22,92800.0,38.5428,38.5988,38.5188,38.5748,92800.0
2017-03-08 14:00:00,48.22,48.24,48.15,48.16,71999.0,38.5748,38.5908,38.5188,38.5268,71999.0
2017-03-08 14:10:00,48.16,48.16,48.09,48.11,114019.0,38.5268,38.5268,38.4708,38.4868,114019.0
2017-03-08 14:20:00,48.11,48.16,48.07,48.13,153623.0,38.4868,38.5268,38.4548,38.5028,153623.0
2017-03-08 14:30:00,48.13,48.2,48.11,48.2,77224.0,38.5028,38.5588,38.4868,38.5588,77224.0
2017-03-08 14:40:00,48.2,48.23,48.18,48.23,95402.0,38.5588,38.5828,38.5428,38.5828,95402.0
2017-03-08 14:50:00,48.22,48.27,48.21,48.25,75229.0,38.5748,38.6148,38.5668,38.5988,75229.0
2017-03-08 15:00:00,48.26,48.32,48.25,48.32,69211.0,38.6068,38.6548,38.5988,38.6548,69211.0
2017-03-08 15:10:00,48.33,48.33,48.28,48.32,163794.0,38.6628,38.6628,38.6228,38.6548,163794.0
2017-03-08 15:20:00,48.32,48.33,48.29,48.3,116007.0,38.6548,38.6628,38.6308,38.6388,116007.0
2017-03-08 15:30:00,48.31,48.31,48.18,48.25,223436.0,38.6468,38.6468,38.5428,38.5988,223436.0
2017-03-08 15:40:00,48.25,48.25,48.18,48.19,230151.0,38.5988,38.5988,38.5428,38.5508,230151.0
2017-03-08 15:50:00,48.19,48.22,48.16,48.2,505159.0,38.5508,38.5748,38.5268,38.5588,505159.0
2017-03-09 09:30:00,48.26,48.31,48.15,48.31,122670.0,38.6068,38.6468,38.5188,38.6468,122670.0
2017-03-09 09:40:00,48.31,48.42,48.28,48.39,88295.0,38.6468,38.7348,38.6228,38.7108,88295.0
2017-03-09 09:50:00,48.39,48.43,48.32,48.35,71048.0,38.7108,38.7428,38.6548,38.6788,71048.0
2017-03-09 10:00:00,48.36,48.44,48.35,48.41,239492.0,38.6868,38.7508,38.6788,38.7268,239492.0
2017-03-09 10:10:00,48.41,48.47,48.4,48.42,136178.0,38.7268,38.7748,38.7188,38.7348,136178.0
2017-03-09 10:20:00,48.42,48.44,48.31,48.34,129835.0,38.7348,38.7508,38.6468,38.6708,129835.0
2017-03-09 10:30:00,48.34,48.34,48.18,48.19,241694.0,38.6708,38.6708,38.5428,38.5508,241694.0
2017-03-09 10:40:00,48.18,48.18,48.04,48.11,195250.0,38.5428,38.5428,38.4308,38.4868,195250.0
2017-03-09 10:50:00,48.11,48.2,48.1,48.14,79011.0,38.4868,38.5588,38.4788,38.5108,79011.0
2017-03-09 11:00:00,48.14,48.26,48.13,48.23,53631.0,38.5108,38.6068,38.5028,38.5828,53631.0
2017-03-09 11:10:00,48.24,48.24,48.14,48.18,45796.0,38.5908,38.5908,38.5108,38.5428,45796.0
2017-03-09 11:20:00,48.17,48.2,48.12,48.2,48046.0,38.5348,38.5588,38.4948,38.5588,48046.0
2017-03-09 11:30:00,48.19,48.24,48.17,48.23,43882.0,38.5508,38.5908,38.5348,38.5828,43882.0
2017-03-09 11:40:00,48.22,48.28,48.22,48.28,35361.0,38.5748,38.6228,38.5748,38.6228,35361.0
2017-03-09 11:50:00,48.28,48.3,48.19,48.2,58337.0,38.6228,38.6388,38.5508,38.5588,58337.0
2017-03-09 12:00:00,48.21,48.24,48.19,48.21,34968.0,38.5668,38.5908,38.5508,38.5668,34968.0
2017-03-09 12:10:00,48.21,48.25,48.21,48.23,33410.0,38.5668,38.5988,38.5668,38.5828,33410.0
2017-03-09 12:20:00,48.23,48.24,48.16,48.17,78805.0,38.5828,38.5908,38.5268,38.5348,78805.0
2017-03-09 12:30:00,48.16,48.18,48.1,48.12,61612.0,38.5268,38.5428,38.4788,38.4948,61612.0
2017-03-09 12:40:00,48.12,48.15,48.09,48.14,51248.0,38.4948,38.5188,38.4708,38.5108,51248.0
2017-03-09 12:50:00,48.15,48.18,48.15,48.16,28810.0,38.5188,38.5428,38.5188,38.5268,28810.0
2017-03-09 13:00:00,48.16,48.21,48.16,48.2,35818.0,38.5268,38.5668,38.5268,38.5588,35818.0
2017-03-09 13:10:00,48.21,48.21,48.13,48.14,69842.0,38.5668,38.5668,38.5028,38.5108,69842.0
2017-03-09 13:20:00,48.15,48.18,48.09,48.09,61857.0,38.5188,38.5428,38.4708,38.4708,61857.0
2017-03-09 13:30:00,48.09,48.1,48.03,48.06,83477.0,38.4708,38.4788,38.4228,38.4468,83477.0
2017-03-09 13:40:00,48.05,48.06,47.99,48.04,128783.0,38.4388,38.4468,38.3908,38.4308,128783.0
2017-03-09 13:50:00,48.04,48.07,48.0,48.02,51426.0,38.4308,38.4548,38.3988,38.4148,51426.0
2017-03-09 14:00:00,48.02,48.05,47.95,47.97,73787.0,38.4148,38.4388,38.3588,38.3748,73787.0
2017-03-09 14:10:00,47.97,47.98,47.8,47.9,125740.0,38.3748,38.3828,38.2389,38.3188,125740.0
2017-03-09 14:20:00,47.89,47.95,47.89,47.92,74043.0,38.3108,38.3588,38.3108,38.3348,74043.0
2017-03-09 14:30:00,47.91,47.93,47.86,47.9,48543.0,38.3268,38.3428,38.2869,38.3188,48543.0
2017-03-09 14:40:00,47.9,47.93,47.85,47.88,59349.0,38.3188,38.3428,38.2789,38.3029,59349.0
2017-03-09 14:50:00,47.88,47.93,47.86,47.9,46882.0,38.3029,38.3428,38.2869,38.3188,46882.0
2017-03-09 15:00:00,47.91,47.94,47.87,47.92,114552.0,38.3268,38.3508,38.2949,38.3348,114552.0
2017-03-09 15:10:00,47.93,47.97,47.92,47.95,134625.0,38.3428,38.3748,38.3348,38.3588,134625.0
2017-03-09 15:20:00,47.95,47.96,47.89,47.94,119793.0,38.3588,38.3668,38.3108,38.3508,119793.0
2017-03-09 15:30:00,47.95,48.0,47.93,47.93,82512.0,38.3588,38.3988,38.3428,38.3428,82512.0
2017-03-09 15:40:00,47.93,47.97,47.92,47.94,129841.0,38.3428,38.3748,38.3348,38.3508,129841.0
2017-03-09 15:50:00,47.95,47.98,47.91,47.93,440013.0,38.3588,38.3828,38.3268,38.3428,440013.0
2017-03-10 09:30:00,48.28,48.31,48.07,48.22,89053.0,38.6228,38.6468,38.4548,38.5748,89053.0
2017-03-10 09:40:00,48.21,48.24,48.11,48.23,68191.0,38.5668,38.5908,38.4868,38.5828,68191.0
2017-03-10 09:50:00,48.22,48.33,48.21,48.27,71916.0,38.5748,38.6628,38.5668,38.6148,71916.0
2017-03-10 10:00:00,48.27,48.35,48.25,48.34,82877.0,38.6148,38.6788,38.5988,38.6708,82877.0
2017-03-10 10:10:00,48.33,48.36,48.26,48.3,41674.0,38.6628,38.6868,38.6068,38.6388,41674.0
2017-03-10 10:20:00,48.3,48.3,48.2,48.21,38153.0,38.6388,38.6388,38.5588,38.5668,38153.0
2017-03-10 10:30:00,48.2,48.22,48.14,48.19,68817.0,38.5588,38.5748,38.5108,38.5508,68817.0
2017-03-10 10:40:00,48.19,48.26,48.16,48.19,62079.0,38.5508,38.6068,38.5268,38.5508,62079.0
2017-03-10 10:50:00,48.2,48.26,48.15,48.15,44378.0,38.5588,38.6068,38.5188,38.5188,44378.0
2017-03-10 11:00:00,48.15,48.18,48.05,48.12,68316.0,38.5188,38.5428,38.4388,38.4948,68316.0
2017-03-10 11:10:00,48.12,48.16,48.1,48.15,55015.0,38.4948,38.5268,38.4788,38.5188,55015.0
2017-03-10 11:20:00,48.15,48.2,48.12,48.16,70087.0,38.5188,38.5588,38.4948,38.5268,70087.0
2017-03-10 11:30:00,48.17,48.23,48.15,48.19,142253.0,38.5348,38.5828,38.5188,38.5508,142253.0
2017-03-10 11:40:00,48.18,48.18,48.09,48.11,57641.0,38.5428,38.5428,38.4708,38.4868,57641.0
2017-03-10 11:50:00,48.12,48.13,48.06,48.07,59959.0,38.4948,38.5028,38.4468,38.4548,59959.0
2017-03-10 12:00:00,48.08,48.08,48.01,48.04,30406.0,38.4628,38.4628,38.4068,38.4308,30406.0
2017-03-10 12:10:00,48.04,48.07,48.02,48.03,26908.0,38.4308,38.4548,38.4148,38.4228,26908.0
2017-03-10 12:20:00,48.04,48.05,48.01,48.03,35304.0,38.4308,38.4388,38.4068,38.4228,35304.0
2017-03-10 12:30:00,48.02,48.03,47.99,48.01,39685.0,38.4148,38.4228,38.3908,38.4068,39685.0
2017-03-10 12:40:00,48.0,48.01,47.92,47.95,86280.0,38.3988,38.4068,38.3348,38.3588,86280.0
2017-03-10 12:50:00,47.95,47.96,47.88,47.94,70054.0,38.3588,38.3668,38.3029,38.3508,70054.0
2017-03-10 13:00:00,47.94,47.95,47.76,47.78,70980.0,38.3508,38.3588,38.2069,38.2229,70980.0
2017-03-10 13:10:00,47.79,47.86,47.79,47.82,28650.0,38.2309,38.2869,38.2309,38.2549,28650.0
2017-03-10 13:20:00,47.83,47.85,47.8,47.82,24609.0,38.2629,38.2789,38.2389,38.2549,24609.0
2017-03-10 13:30:00,47.83,47.84,47.77,47.81,42003.0,38.2629,38.2709,38.2149,38.2469,42003.0
2017-03-10 13:40:00,47.82,47.87,47.81,47.85,24027.0,38.2549,38.2949,38.2469,38.2789,24027.0
2017-03-10 13:50:00,47.85,47.89,47.83,47.89,34150.0,38.2789,38.3108,38.2629,38.3108,34150.0
2017-03-10 14:00:00,47.89,47.89,47.83,47.86,38704.0,38.3108,38.3108,38.2629,38.2869,38704.0
2017-03-10 14:10:00,47.87,48.0,47.87,47.99,56448.0,38.2949,38.3988,38.2949,38.3908,56448.0
2017-03-10 14:20:00,47.98,48.02,47.98,48.0,98390.0,38.3828,38.4148,38.3828,38.3988,98390.0
2017-03-10 14:30:00,48.01,48.03,47.96,48.02,58388.0,38.4068,38.4228,38.3668,38.4148,58388.0
2017-03-10 14:40:00,48.02,48.03,47.99,48.0,28759.0,38.4148,38.4228,38.3908,38.3988,28759.0
2017-03-10 14:50:00,48.0,48.01,47.97,48.0,38328.0,38.3988,38.4068,38.3748,38.3988,38328.0
2017-03-10 15:00:00,48.01,48.07,48.01,48.05,115178.0,38.4068,38.4548,38.4068,38.4388,115178.0
2017-03-10 15:10:00,48.05,48.07,48.03,48.04,47684.0,38.4388,38.4548,38.4228,38.4308,47684.0
2017-03-10 15:20:00,48.03,48.09,48.02,48.09,48710.0,38.4228,38.4708,38.4148,38.4708,48710.0
2017-03-10 15:30:00,48.09,48.13,48.07,48.07,91565.0,38.4708,38.5028,38.4548,38.4548,91565.0
2017-03-10 15:40:00,48.06,48.17,48.04,48.16,224464.0,38.4468,38.5348,38.4308,38.5268,224464.0
2017-03-10 15:50:00,48.15,48.17,48.11,48.17,361364.0,38.5188,38.5348,38.4868,38.5348,361364.0
2017-03-13 09:30:00,48.27,48.45,48.16,48.16,115403.0,38.6148,38.7588,38.5268,38.5268,115403.0
2017-03-13 09:40:00,48.17,48.31,48.13,48.3,106352.0,38.5348,38.6468,38.5028,38.6388,106352.0
2017-03-13 09:50:00,48.29,48.3,48.18,48.21,124518.0,38.6308,38.6388,38.5428,38.5668,124518.0
2017-03-13 10:00:00,48.21,48.39,48.2,48.36,105786.0,38.5668,38.7108,38.5588,38.6868,105786.0
2017-03-13 10:10:00,48.37,48.48,48.36,48.41,88054.0,38.6948,38.7828,38.6868,38.7268,88054.0
2017-03-13 10:20:00,48.41,48.42,48.3,48.4,65191.0,38.7268,38.7348,38.6388,38.7188,65191.0
2017-03-13 10:30:00,48.4,48.43,48.37,48.42,82413.0,38.7188,38.7428,38.6948,38.7348,82413.0
2017-03-13 10:40:00,48.41,48.45,48.39,48.45,45124.0,38.7268,38.7588,38.7108,38.7588,45124.0
2017-03-13 10:50:00,48.45,48.53,48.44,48.52,73311.0,38.7588,38.8228,38.7508,38.8148,73311.0
2017-03-13 11:00:00,48.51,48.53,48.48,48.52,78474.0,38.8068,38.8228,38.7828,38.8148,78474.0
2017-03-13 11:10:00,48.52,48.53,48.37,48.39,86718.0,38.8148,38.8228,38.6948,38.7108,86718.0
2017-03-13 11:20:00,48.39,48.42,48.34,48.35,56260.0,38.7108,38.7348,38.6708,38.6788,56260.0
2017-03-13 11:30:00,48.36,48.42,48.36,48.4,89951.0,38.6868,38.7348,38.6868,38.7188,89951.0
2017-03-13 11:40:00,48.4,48.47,48.36,48.38,186087.0,38.7188,38.7748,38.6868,38.7028,186087.0
2017-03-13 11:50:00,48.37,48.42,48.35,48.4,68535.0,38.6948,38.7348,38.6788,38.7188,68535.0
2017-03-13 12:00:00,48.4,48.44,48.39,48.41,58737.0,38.7188,38.7508,38.7108,38.7268,58737.0
2017-03-13 12:10:00,48.41,48.43,48.35,48.36,84167.0,38.7268,38.7428,38.6788,38.6868,84167.0
2017-03-13 12:20:00,48.36,48.38,48.28,48.28,105277.0,38.6868,38.7028,38.6228,38.6228,105277.0
2017-03-13 12:30:00,48.28,48.3,48.25,48.27,45333.0,38.6228,38.6388,38.5988,38.6148,45333.0
2017-03-13 12:40:00,48.28,48.4,48.27,48.4,88147.0,38.6228,38.7188,38.6148,38.7188,88147.0
2017-03-13 12:50:00,48.4,48.43,48.39,48.4,62685.0,38.7188,38.7428,38.7108,38.7188,62685.0
2017-03-13 13:00:00,48.4,48.44,48.39,48.42,47136.0,38.7188,38.7508,38.7108,38.7348,47136.0
2017-03-13 13:10:00,48.41,48.43,48.38,48.4,41677.0,38.7268,38.7428,38.7028,38.7188,41677.0
2017-03-13 13:20:00,48.4,48.44,48.39,48.42,35635.0,38.7188,38.7508,38.7108,38.7348,35635.0
2017-03-13 13:30:00,48.42,48.42,48.37,48.41,35773.0,38.7348,38.7348,38.6948,38.7268,35773.0
2017-03-13 13:40:00,48.4,48.44,48.39,48.41,50056.0,38.7188,38.7508,38.7108,38.7268,50056.0
2017-03-13 13:50:00,48.4,48.44,48.39,48.43,36546.0,38.7188,38.7508,38.7108,38.7428,36546.0
2017-03-13 14:00:00,48.43,48.44,48.39,48.4,40014.0,38.7428,38.7508,38.7108,38.7188,40014.0
2017-03-13 14:10:00,48.41,48.45,48.38,48.41,44392.0,38.7268,38.7588,38.7028,38.7268,44392.0
2017-03-13 14:20:00,48.4,48.46,48.39,48.44,44914.0,38.7188,38.7668,38.7108,38.7508,44914.0
2017-03-13 14:30:00,48.44,48.46,48.43,48.44,36710.0,38.7508,38.7668,38.7428,38.7508,36710.0
2017-03-13 14:40:00,48.43,48.45,48.4,48.41,38478.0,38.7428,38.7588,38.7188,38.7268,38478.0
2017-03-13 14:50:00,48.41,48.46,48.39,48.46,54443.0,38.7268,38.7668,38.7108,38.7668,54443.0
2017-03-13 15:00:00,48.46,48.47,48.39,48.41,85160.0,38.7668,38.7748,38.7108,38.7268,85160.0
2017-03-13 15:10:00,48.41,48.42,48.38,48.39,78467.0,38.7268,38.7348,38.7028,38.7108,78467.0
2017-03-13 15:20:00,48.4,48.4,48.34,48.35,68102.0,38.7188,38.7188,38.6708,38.6788,68102.0
2017-03-13 15:30:00,48.35,48.38,48.31,48.37,170454.0,38.6788,38.7028,38.6468,38.6948,170454.0
2017-03-13 15:40:00,48.37,48.42,48.35,48.36,162260.0,38.6948,38.7348,38.6788,38.6868,162260.0
2017-03-13 15:50:00,48.36,48.38,48.33,48.35,384113.0,38.6868,38.7028,38.6628,38.6788,384113.0
2017-03-14 09:30:00,48.2,48.23,47.99,48.17,136073.0,38.5588,38.5828,38.3908,38.5348,136073.0
2017-03-14 09:40:00,48.17,48.2,48.08,48.14,81515.0,38.5348,38.5588,38.4628,38.5108,81515.0
2017-03-14 09:50:00,48.14,48.16,47.99,48.04,82726.0,38.5108,38.5268,38.3908,38.4308,82726.0
2017-03-14 10:00:00,48.04,48.05,47.95,47.97,112050.0,38.4308,38.4388,38.3588,38.3748,112050.0
2017-03-14 10:10:00,47.96,48.02,47.92,47.93,171817.0,38.3668,38.4148,38.3348,38.3428,171817.0
2017-03-14 10:20:00,47.93,47.95,47.9,47.91,73892.0,38.3428,38.3588,38.3188,38.3268,73892.0
2017-03-14 10:30:00,47.9,47.99,47.82,47.98,154507.0,38.3188,38.3908,38.2549,38.3828,154507.0
2017-03-14 10:40:00,47.98,47.99,47.81,47.87,185348.0,38.3828,38.3908,38.2469,38.2949,185348.0
2017-03-14 10:50:00,47.87,48.05,47.86,48.05,79969.0,38.2949,38.4388,38.2869,38.4388,79969.0
2017-03-14 11:00:00,48.04,48.05,47.95,47.96,122543.0,38.4308,38.4388,38.3588,38.3668,122543.0
2017-03-14 11:10:00,47.97,48.12,47.94,48.11,104729.0,38.3748,38.4948,38.3508,38.4868,104729.0
2017-03-14 11:20:00,48.1,48.14,48.06,48.09,89384.0,38.4788,38.5108,38.4468,38.4708,89384.0
2017-03-14 11:30:00,48.09,48.15,48.08,48.11,64220.0,38.4708,38.5188,38.4628,38.4868,64220.0
2017-03-14 11:40:00,48.11,48.15,48.05,48.08,69854.0,38.4868,38.5188,38.4388,38.4628,69854.0
2017-03-14 11:50:00,48.08,48.15,48.08,48.14,41721.0,38.4628,38.5188,38.4628,38.5108,41721.0
2017-03-14 12:00:00,48.15,48.17,48.04,48.06,55489.0,38.5188,38.5348,38.4308,38.4468,55489.0
2017-03-14 12:10:00,48.05,48.06,48.01,48.04,46426.0,38.4388,38.4468,38.4068,38.4308,46426.0
2017-03-14 12:20:00,48.04,48.12,48.04,48.12,42049.0,38.4308,38.4948,38.4308,38.4948,42049.0
2017-03-14 12:30:00,48.12,48.16,48.06,48.08,52519.0,38.4948,38.5268,38.4468,38.4628,52519.0
2017-03-14 12:40:00,48.07,48.13,48.06,48.12,57457.0,38.4548,38.5028,38.4468,38.4948,57457.0
2017-03-14 12:50:00,48.11,48.12,48.08,48.11,36601.0,38.4868,38.4948,38.4628,38.4868,36601.0
2017-03-14 13:00:00,48.11,48.16,48.11,48.13,30054.0,38.4868,38.5268,38.4868,38.5028,30054.0
2017-03-14 13:10:00,48.12,48.23,48.11,48.19,49159.0,38.4948,38.5828,38.4868,38.5508,49159.0
2017-03-14 13:20:00,48.19,48.3,48.17,48.28,45832.0,38.5508,38.6388,38.5348,38.6228,45832.0
2017-03-14 13:30:00,48.28,48.29,48.25,48.26,33236.0,38.6228,38.6308,38.5988,38.6068,33236.0
2017-03-14 13:40:00,48.25,48.26,48.19,48.25,26846.0,38.5988,38.6068,38.5508,38.5988,26846.0
2017-03-14 13:50:00,48.25,48.26,48.2,48.21,29781.0,38.5988,38.6068,38.5588,38.5668,29781.0
2017-03-14 14:00:00,48.22,48.25,48.2,48.23,55607.0,38.5748,38.5988,38.5588,38.5828,55607.0
2017-03-14 14:10:00,48.23,48.24,48.16,48.17,43167.0,38.5828,38.5908,38.5268,38.5348,43167.0
2017-03-14 14:20:00,48.18,48.23,48.17,48.23,40169.0,38.5428,38.5828,38.5348,38.5828,40169.0
2017-03-14 14:30:00,48.22,48.27,48.21,48.25,52527.0,38.5748,38.6148,38.5668,38.5988,52527.0
2017-03-14 14:40:00,48.25,48.27,48.21,48.21,42334.0,38.5988,38.6148,38.5668,38.5668,42334.0
2017-03-14 14:50:00,48.21,48.23,48.19,48.22,54131.0,38.5668,38.5828,38.5508,38.5748,54131.0
2017-03-14 15:00:00,48.22,48.27,48.22,48.25,67949.0,38.5748,38.6148,38.5748,38.5988,67949.0
2017-03-14 15:10:00,48.25,48.28,48.25,48.28,71646.0,38.5988,38.6228,38.5988,38.6228,71646.0
2017-03-14 15:20:00,48.27,48.38,48.26,48.36,112412.0,38.6148,38.7028,38.6068,38.6868,112412.0
2017-03-14 15:30:00,48.36,48.36,48.29,48.29,93150.0,38.6868,38.6868,38.6308,38.6308,93150.0
2017-03-14 15:40:00,48.29,48.29,48.25,48.28,109824.0,38.6308,38.6308,38.5988,38.6228,109824.0
2017-03-14 15:50:00,48.29,48.29,48.23,48.26,198750.0,38.6308,38.6308,38.5828,38.6068,198750.0
2017-03-15 09:30:00,48.46,48.5,48.32,48.41,210173.0,38.7668,38.7988,38.6548,38.7268,210173.0
2017-03-15 09:40:00,48.41,48.53,48.33,48.38,179547.0,38.7268,38.8228,38.6628,38.7028,179547.0
2017-03-15 09:50:00,48.37,48.5,48.36,48.46,120622.0,38.6948,38.7988,38.6868,38.7668,120622.0
2017-03-15 10:00:00,48.46,48.49,48.41,48.47,52084.0,38.7668,38.7908,38.7268,38.7748,52084.0
2017-03-15 10:10:00,48.48,48.52,48.45,48.5,167452.0,38.7828,38.8148,38.7588,38.7988,167452.0
2017-03-15 10:20:00,48.49,48.6,48.49,48.6,91633.0,38.7908,38.8788,38.7908,38.8788,91633.0
2017-03-15 10:30:00,48.6,48.64,48.56,48.59,114696.0,38.8788,38.9108,38.8468,38.8708,114696.0
2017-03-15 10:40:00,48.59,48.61,48.52,48.54,77413.0,38.8708,38.8868,38.8148,38.8308,77413.0
2017-03-15 10:50:00,48.55,48.61,48.52,48.59,85040.0,38.8388,38.8868,38.8148,38.8708,85040.0
2017-03-15 11:00:00,48.59,48.67,48.57,48.65,29323.0,38.8708,38.9348,38.8548,38.9188,29323.0
2017-03-15 11:10:00,48.65,48.67,48.61,48.61,24895.0,38.9188,38.9348,38.8868,38.8868,24895.0
2017-03-15 11:20:00,48.61,48.62,48.57,48.59,36709.0,38.8868,38.8948,38.8548,38.8708,36709.0
2017-03-15 11:30:00,48.59,48.64,48.59,48.63,36708.0,38.8708,38.9108,38.8708,38.9028,36708.0
2017-03-15 11:40:00,48.62,48.62,48.53,48.54,31873.0,38.8948,38.8948,38.8228,38.8308,31873.0
2017-03-15 11:50:00,48.54,48.55,48.51,48.52,37641.0,38.8308,38.8388,38.8068,38.8148,37641.0
2017-03-15 12:00:00,48.53,48.65,48.52,48.64,92364.0,38.8228,38.9188,38.8148,38.9108,92364.0
2017-03-15 12:10:00,48.65,48.75,48.64,48.71,72259.0,38.9188,38.9988,38.9108,38.9668,72259.0
2017-03-15 12:20:00,48.71,48.75,48.68,48.72,92362.0,38.9668,38.9988,38.9428,38.9748,92362.0
2017-03-15 12:30:00,48.71,48.75,48.69,48.69,81481.0,38.9668,38.9988,38.9508,38.9508,81481.0
2017-03-15 12:40:00,48.69,48.74,48.67,48.72,51936.0,38.9508,38.9908,38.9348,38.9748,51936.0
2017-03-15 12:50:00,48.72,48.73,48.66,48.68,42498.0,38.9748,38.9828,38.9268,38.9428,42498.0
2017-03-15 13:00:00,48.67,48.71,48.66,48.7,46779.0,38.9348,38.9668,38.9268,38.9588,46779.0
2017-03-15 13:10:00,48.69,48.71,48.61,48.64,42400.0,38.9508,38.9668,38.8868,38.9108,42400.0
2017-03-15 13:20:00,48.64,48.64,48.58,48.61,29890.0,38.9108,38.9108,38.8628,38.8868,29890.0
2017-03-15 13:30:00,48.61,48.64,48.59,48.64,33074.0,38.8868,38.9108,38.8708,38.9108,33074.0
2017-03-15 13:40:00,48.64,48.71,48.62,48.69,46276.0,38.9108,38.9668,38.8948,38.9508,46276.0
2017-03-15 13:50:00,48.7,48.71,48.68,48.7,97871.0,38.9588,38.9668,38.9428,38.9588,97871.0
2017-03-15 14:00:00,48.71,48.75,48.37,48.43,457143.0,38.9668,38.9988,38.6948,38.7428,457143.0
2017-03-15 14:10:00,48.45,48.64,48.45,48.53,139543.0,38.7588,38.9108,38.7588,38.8228,139543.0
2017-03-15 14:20:00,48.54,48.63,48.51,48.53,83779.0,38.8308,38.9028,38.8068,38.8228,83779.0
2017-03-15 14:30:00,48.52,48.55,48.48,48.54,102246.0,38.8148,38.8388,38.7828,38.8308,102246.0
2017-03-15 14:40:00,48.54,48.56,48.47,48.52,107809.0,38.8308,38.8468,38.7748,38.8148,107809.0
2017-03-15 14:50:00,48.53,48.54,48.31,48.33,94584.0,38.8228,38.8308,38.6468,38.6628,94584.0
2017-03-15 15:00:00,48.32,48.33,48.21,48.27,125592.0,38.6548,38.6628,38.5668,38.6148,125592.0
2017-03-15 15:10:00,48.28,48.35,48.23,48.35,92806.0,38.6228,38.6788,38.5828,38.6788,92806.0
2017-03-15 15:20:00,48.34,48.34,48.24,48.32,88299.0,38.6708,38.6708,38.5908,38.6548,88299.0
2017-03-15 15:30:00,48.32,48.42,48.31,48.37,105001.0,38.6548,38.7348,38.6468,38.6948,105001.0
2017-03-15 15:40:00,48.38,48.42,48.32,48.33,130571.0,38.7028,38.7348,38.6548,38.6628,130571.0
2017-03-15 15:50:00,48.33,48.35,48.28,48.31,363387.0,38.6628,38.6788,38.6228,38.6468,363387.0
2017-03-16 09:30:00,48.45,48.64,48.34,48.43,123745.0,38.7588,38.9108,38.6708,38.7428,123745.0
2017-03-16 09:40:00,48.44,48.54,48.37,48.49,65076.0,38.7508,38.8308,38.6948,38.7908,65076.0
2017-03-16 09:50:00,48.48,48.55,48.45,48.55,90725.0,38.7828,38.8388,38.7588,38.8388,90725.0
2017-03-16 10:00:00,48.53,48.66,48.53,48.64,186119.0,38.8228,38.9268,38.8228,38.9108,186119.0
2017-03-16 10:10:00,48.64,48.71,48.57,48.68,166906.0,38.9108,38.9668,38.8548,38.9428,166906.0
2017-03-16 10:20:00,48.69,48.74,48.62,48.69,85916.0,38.9508,38.9908,38.8948,38.9508,85916.0
2017-03-16 10:30:00,48.69,48.74,48.65,48.66,72811.0,38.9508,38.9908,38.9188,38.9268,72811.0
2017-03-16 10:40:00,48.66,48.72,48.61,48.7,118450.0,38.9268,38.9748,38.8868,38.9588,118450.0
2017-03-16 10:50:00,48.7,48.71,48.62,48.64,71820.0,38.9588,38.9668,38.8948,38.9108,71820.0
2017-03-16 11:00:00,48.64,48.65,48.51,48.58,102398.0,38.9108,38.9188,38.8068,38.8628,102398.0
2017-03-16 11:10:00,48.58,48.58,48.44,48.46,59938.0,38.8628,38.8628,38.7508,38.7668,59938.0
2017-03-16 11:20:00,48.45,48.48,48.4,48.4,71843.0,38.7588,38.7828,38.7188,38.7188,71843.0
2017-03-16 11:30:00,48.4,48.47,48.38,48.44,52785.0,38.7188,38.7748,38.7028,38.7508,52785.0
2017-03-16 11:40:00,48.45,48.48,48.43,48.46,32209.0,38.7588,38.7828,38.7428,38.7668,32209.0
2017-03-16 11:50:00,48.47,48.52,48.46,48.51,44856.0,38.7748,38.8148,38.7668,38.8068,44856.0
2017-03-16 12:00:00,48.5,48.5,48.43,48.44,37292.0,38.7988,38.7988,38.7428,38.7508,37292.0
2017-03-16 12:10:00,48.45,48.48,48.42,48.45,38759.0,38.7588,38.7828,38.7348,38.7588,38759.0
2017-03-16 12:20:00,48.45,48.5,48.45,48.48,60069.0,38.7588,38.7988,38.7588,38.7828,60069.0
2017-03-16 12:30:00,48.48,48.5,48.46,48.49,37141.0,38.7828,38.7988,38.7668,38.7908,37141.0
2017-03-16 12:40:00,48.49,48.52,48.47,48.5,61534.0,38.7908,38.8148,38.7748,38.7988,61534.0
2017-03-16 12:50:00,48.5,48.54,48.5,48.53,58070.0,38.7988,38.8308,38.7988,38.8228,58070.0
2017-03-16 13:00:00,48.54,48.63,48.53,48.62,88676.0,38.8308,38.9028,38.8228,38.8948,88676.0
2017-03-16 13:10:00,48.61,48.61,48.54,48.57,70152.0,38.8868,38.8868,38.8308,38.8548,70152.0
2017-03-16 13:20:00,48.57,48.57,48.53,48.55,39271.0,38.8548,38.8548,38.8228,38.8388,39271.0
2017-03-16 13:30:00,48.54,48.6,48.53,48.55,87447.0,38.8308,38.8788,38.8228,38.8388,87447.0
2017-03-16 13:40:00,48.55,48.61,48.55,48.61,82588.0,38.8388,38.8868,38.8388,38.8868,82588.0
2017-03-16 13:50:00,48.6,48.62,48.58,48.58,79667.0,38.8788,38.8948,38.8628,38.8628,79667.0
2017-03-16 14:00:00,48.59,48.61,48.57,48.59,46400.0,38.8708,38.8868,38.8548,38.8708,46400.0
2017-03-16 14:10:00,48.59,48.62,48.57,48.57,80857.0,38.8708,38.8948,38.8548,38.8548,80857.0
2017-03-16 14:20:00,48.58,48.6,48.57,48.59,33716.0,38.8628,38.8788,38.8548,38.8708,33716.0
2017-03-16 14:30:00,48.59,48.6,48.57,48.57,19169.0,38.8708,38.8788,38.8548,38.8548,19169.0
2017-03-16 14:40:00,48.57,48.57,48.48,48.5,69168.0,38.8548,38.8548,38.7828,38.7988,69168.0
2017-03-16 14:50:00,48.49,48.49,48.44,48.44,56971.0,38.7908,38.7908,38.7508,38.7508,56971.0
2017-03-16 15:00:00,48.45,48.48,48.4,48.45,60927.0,38.7588,38.7828,38.7188,38.7588,60927.0
2017-03-16 15:10:00,48.46,48.51,48.45,48.48,51800.0,38.7668,38.8068,38.7588,38.7828,51800.0
2017-03-16 15:20:00,48.48,48.52,48.44,48.46,72070.0,38.7828,38.8148,38.7508,38.7668,72070.0
2017-03-16 15:30:00,48.46,48.5,48.42,48.47,69125.0,38.7668,38.7988,38.7348,38.7748,69125.0
2017-03-16 15:40:00,48.47,48.5,48.45,48.45,91500.0,38.7748,38.7988,38.7588,38.7588,91500.0
2017-03-16 15:50:00,48.46,48.49,48.44,48.48,307515.0,38.7668,38.7908,38.7508,38.7828,307515.0
2017-03-17 09:30:00,48.64,48.65,48.42,48.48,983970.0,38.9108,38.9188,38.7348,38.7828,983970.0
2017-03-17 09:40:00,48.49,48.53,48.42,48.53,84450.0,38.7908,38.8228,38.7348,38.8228,84450.0
2017-03-17 09:50:00,48.52,48.54,48.38,48.39,84412.0,38.8148,38.8308,38.7028,38.7108,84412.0
2017-03-17 10:00:00,48.39,48.45,48.33,48.38,58371.0,38.7108,38.7588,38.6628,38.7028,58371.0
2017-03-17 10:10:00,48.38,48.38,48.24,48.26,43103.0,38.7028,38.7028,38.5908,38.6068,43103.0
2017-03-17 10:20:00,48.27,48.27,48.17,48.23,47653.0,38.6148,38.6148,38.5348,38.5828,47653.0
2017-03-17 10:30:00,48.23,48.23,48.15,48.17,98194.0,38.5828,38.5828,38.5188,38.5348,98194.0
2017-03-17 10:40:00,48.18,48.21,48.13,48.15,95446.0,38.5428,38.5668,38.5028,38.5188,95446.0
2017-03-17 10:50:00,48.15,48.16,48.08,48.1,42858.0,38.5188,38.5268,38.4628,38.4788,42858.0
2017-03-17 11:00:00,48.09,48.12,48.04,48.07,66845.0,38.4708,38.4948,38.4308,38.4548,66845.0
2017-03-17 11:10:00,48.07,48.08,47.99,48.0,37991.0,38.4548,38.4628,38.3908,38.3988,37991.0
2017-03-17 11:20:00,48.0,48.02,47.96,47.97,49012.0,38.3988,38.4148,38.3668,38.3748,49012.0
2017-03-17 11:30:00,47.97,47.98,47.86,47.89,124021.0,38.3748,38.3828,38.2869,38.3108,124021.0
2017-03-17 11:40:00,47.89,47.92,47.82,47.82,59751.0,38.3108,38.3348,38.2549,38.2549,59751.0
2017-03-17 11:50:00,47.82,47.9,47.82,47.9,83367.0,38.2549,38.3188,38.2549,38.3188,83367.0
2017-03-17 12:00:00,47.9,47.92,47.88,47.9,106003.0,38.3188,38.3348,38.3029,38.3188,106003.0
2017-03-17 12:10:00,47.9,47.95,47.88,47.95,102056.0,38.3188,38.3588,38.3029,38.3588,102056.0
2017-03-17 12:20:00,47.95,48.0,47.93,47.95,42642.0,38.3588,38.3988,38.3428,38.3588,42642.0
2017-03-17 12:30:00,47.94,47.99,47.94,47.96,26256.0,38.3508,38.3908,38.3508,38.3668,26256.0
2017-03-17 12:40:00,47.96,47.98,47.89,47.93,76818.0,38.3668,38.3828,38.3108,38.3428,76818.0
2017-03-17 12:50:00,47.93,47.94,47.91,47.92,21363.0,38.3428,38.3508,38.3268,38.3348,21363.0
2017-03-17 13:00:00,47.92,47.94,47.92,47.94,22231.0,38.3348,38.3508,38.3348,38.3508,22231.0
2017-03-17 13:10:00,47.95,48.03,47.94,48.02,22754.0,38.3588,38.4228,38.3508,38.4148,22754.0
2017-03-17 13:20:00,48.03,48.07,48.02,48.05,216602.0,38.4228,38.4548,38.4148,38.4388,216602.0
2017-03-17 13:30:00,48.06,48.12,48.04,48.1,52151.0,38.4468,38.4948,38.4308,38.4788,52151.0
2017-03-17 13:40:00,48.11,48.12,48.07,48.11,119705.0,38.4868,38.4948,38.4548,38.4868,119705.0
2017-03-17 13:50:00,48.11,48.13,48.1,48.12,28251.0,38.4868,38.5028,38.4788,38.4948,28251.0
2017-03-17 14:00:00,48.11,48.14,48.11,48.13,45351.0,38.4868,38.5108,38.4868,38.5028,45351.0
2017-03-17 14:10:00,48.13,48.2,48.13,48.2,53168.0,38.5028,38.5588,38.5028,38.5588,53168.0
2017-03-17 14:20:00,48.2,48.21,48.13,48.15,33528.0,38.5588,38.5668,38.5028,38.5188,33528.0
2017-03-17 14:30:00,48.15,48.17,48.13,48.14,38160.0,38.5188,38.5348,38.5028,38.5108,38160.0
2017-03-17 14:40:00,48.14,48.17,48.11,48.11,30143.0,38.5108,38.5348,38.4868,38.4868,30143.0
2017-03-17 14:50:00,48.11,48.12,48.06,48.07,63488.0,38.4868,38.4948,38.4468,38.4548,63488.0
2017-03-17 15:00:00,48.07,48.08,48.02,48.03,55454.0,38.4548,38.4628,38.4148,38.4228,55454.0
2017-03-17 15:10:00,48.02,48.02,47.97,47.99,44283.0,38.4148,38.4148,38.3748,38.3908,44283.0
2017-03-17 15:20:00,47.98,48.0,47.88,47.89,151736.0,38.3828,38.3988,38.3029,38.3108,151736.0
2017-03-17 15:30:00,47.88,47.91,47.83,47.88,167181.0,38.3029,38.3268,38.2629,38.3029,167181.0
2017-03-17 15:40:00,47.87,47.93,47.86,47.92,208345.0,38.2949,38.3428,38.2869,38.3348,208345.0
2017-03-17 15:50:00,47.93,47.96,47.88,47.89,556738.0,38.3428,38.3668,38.3029,38.3108,556738.0
2017-03-20 09:30:00,47.68,47.68,47.33,47.43,102293.0,38.1429,38.1429,37.8629,37.9429,102293.0
2017-03-20 09:40:00,47.44,47.54,47.39,47.48,74974.0,37.9509,38.0309,37.9109,37.9829,74974.0
2017-03-20 09:50:00,47.48,47.51,47.42,47.5,59780.0,37.9829,38.0069,37.9349,37.9989,59780.0
2017-03-20 10:00:00,47.49,47.55,47.45,47.48,112250.0,37.9909,38.0389,37.9589,37.9829,112250.0
2017-03-20 10:10:00,47.48,47.55,47.46,47.5,130167.0,37.9829,38.0389,37.9669,37.9989,130167.0
2017-03-20 10:20:00,47.5,47.61,47.5,47.59,85915.0,37.9989,38.0869,37.9989,38.0709,85915.0
2017-03-20 10:30:00,47.59,47.62,47.51,47.6,108145.0,38.0709,38.0949,38.0069,38.0789,108145.0
2017-03-20 10:40:00,47.61,47.65,47.54,47.61,137461.0,38.0869,38.1189,38.0309,38.0869,137461.0
2017-03-20 10:50:00,47.61,47.71,47.61,47.7,53460.0,38.0869,38.1669,38.0869,38.1589,53460.0
2017-03-20 11:00:00,47.7,47.73,47.66,47.72,49630.0,38.1589,38.1829,38.1269,38.1749,49630.0
2017-03-20 11:10:00,47.73,47.76,47.67,47.73,47916.0,38.1829,38.2069,38.1349,38.1829,47916.0
2017-03-20 11:20:00,47.74,47.76,47.7,47.7,30186.0,38.1909,38.2069,38.1589,38.1589,30186.0
2017-03-20 11:30:00,47.7,47.72,47.66,47.7,33545.0,38.1589,38.1749,38.1269,38.1589,33545.0
2017-03-20 11:40:00,47.7,47.71,47.65,47.67,35477.0,38.1589,38.1669,38.1189,38.1349,35477.0
2017-03-20 11:50:00,47.67,47.7,47.66,47.69,35792.0,38.1349,38.1589,38.1269,38.1509,35792.0
2017-03-20 12:00:00,47.69,47.7,47.66,47.68,33290.0,38.1509,38.1589,38.1269,38.1429,33290.0
2017-03-20 12:10:00,47.68,47.71,47.61,47.63,47812.0,38.1429,38.1669,38.0869,38.1029,47812.0
2017-03-20 12:20:00,47.63,47.69,47.62,47.64,32321.0,38.1029,38.1509,38.0949,38.1109,32321.0
2017-03-20 12:30:00,47.64,47.69,47.63,47.68,52294.0,38.1109,38.1509,38.1029,38.1429,52294.0
2017-03-20 12:40:00,47.67,47.7,47.64,47.65,147258.0,38.1349,38.1589,38.1109,38.1189,147258.0
2017-03-20 12:50:00,47.66,47.68,47.58,47.59,30391.0,38.1269,38.1429,38.0629,38.0709,30391.0
2017-03-20 13:00:00,47.58,47.59,47.53,47.56,39904.0,38.0629,38.0709,38.0229,38.0469,39904.0
2017-03-20 13:10:00,47.56,47.61,47.55,47.6,50986.0,38.0469,38.0869,38.0389,38.0789,50986.0
2017-03-20 13:20:00,47.6,47.61,47.58,47.58,52452.0,38.0789,38.0869,38.0629,38.0629,52452.0
2017-03-20 13:30:00,47.59,47.62,47.54,47.55,54608.0,38.0709,38.0949,38.0309,38.0389,54608.0
2017-03-20 13:40:00,47.54,47.54,47.48,47.48,66705.0,38.0309,38.0309,37.9829,37.9829,66705.0
2017-03-20 13:50:00,47.48,47.53,47.47,47.49,58123.0,37.9829,38.0229,37.9749,37.9909,58123.0
2017-03-20 14:00:00,47.5,47.53,47.48,47.53,36835.0,37.9989,38.0229,37.9829,38.0229,36835.0
2017-03-20 14:10:00,47.53,47.57,47.53,47.53,44176.0,38.0229,38.0549,38.0229,38.0229,44176.0
2017-03-20 14:20:00,47.54,47.57,47.53,47.57,54822.0,38.0309,38.0549,38.0229,38.0549,54822.0
2017-03-20 14:30:00,47.57,47.6,47.53,47.55,149792.0,38.0549,38.0789,38.0229,38.0389,149792.0
2017-03-20 14:40:00,47.55,47.57,47.53,47.55,120695.0,38.0389,38.0549,38.0229,38.0389,120695.0
2017-03-20 14:50:00,47.55,47.56,47.5,47.55,66312.0,38.0389,38.0469,37.9989,38.0389,66312.0
2017-03-20 15:00:00,47.55,47.58,47.52,47.53,65197.0,38.0389,38.0629,38.0149,38.0229,65197.0
2017-03-20 15:10:00,47.53,47.61,47.52,47.6,76453.0,38.0229,38.0869,38.0149,38.0789,76453.0
2017-03-20 15:20:00,47.6,47.63,47.59,47.61,76715.0,38.0789,38.1029,38.0709,38.0869,76715.0
2017-03-20 15:30:00,47.61,47.66,47.6,47.6,88926.0,38.0869,38.1269,38.0789,38.0789,88926.0
2017-03-20 15:40:00,47.6,47.61,47.37,47.38,261206.0,38.0789,38.0869,37.8949,37.9029,261206.0
2017-03-20 15:50:00,47.39,47.4,47.2,47.22,648687.0,37.9109,37.9189,37.7589,37.7749,648687.0
2017-03-21 09:30:00,47.48,47.49,47.21,47.23,136323.0,37.9829,37.9909,37.7669,37.7829,136323.0
2017-03-21 09:40:00,47.22,47.3,47.17,47.18,71843.0,37.7749,37.8389,37.7349,37.7429,71843.0
2017-03-21 09:50:00,47.18,47.18,46.89,46.92,628735.0,37.7429,37.7429,37.5109,37.5349,628735.0
2017-03-21 10:00:00,46.92,47.06,46.82,47.0,390153.0,37.5349,37.6469,37.4549,37.5989,390153.0
2017-03-21 10:10:00,47.01,47.05,46.89,47.0,115849.0,37.6069,37.6389,37.5109,37.5989,115849.0
2017-03-21 10:20:00,46.99,47.08,46.92,46.93,102565.0,37.5909,37.6629,37.5349,37.5429,102565.0
2017-03-21 10:30:00,46.94,46.94,46.8,46.83,278145.0,37.5509,37.5509,37.4389,37.4629,278145.0
2017-03-21 10:40:00,46.83,46.9,46.75,46.77,86251.0,37.4629,37.5189,37.3989,37.4149,86251.0
2017-03-21 10:50:00,46.76,46.76,46.54,46.63,130775.0,37.4069,37.4069,37.2309,37.3029,130775.0
2017-03-21 11:00:00,46.63,46.65,46.5,46.63,483627.0,37.3029,37.3189,37.1989,37.3029,483627.0
2017-03-21 11:10:00,46.63,46.63,46.14,46.14,249944.0,37.3029,37.3029,36.9109,36.9109,249944.0
2017-03-21 11:20:00,46.14,46.39,46.11,46.38,212377.0,36.9109,37.1109,36.8869,37.1029,212377.0
2017-03-21 11:30:00,46.38,46.41,46.27,46.35,182922.0,37.1029,37.1269,37.0149,37.0789,182922.0
2017-03-21 11:40:00,46.36,46.48,46.33,46.44,95650.0,37.0869,37.1829,37.0629,37.1509,95650.0
2017-03-21 11:50:00,46.45,46.57,46.44,46.56,54191.0,37.1589,37.2549,37.1509,37.2469,54191.0
2017-03-21 12:00:00,46.57,46.71,46.52,46.69,79336.0,37.2549,37.3669,37.2149,37.3509,79336.0
2017-03-21 12:10:00,46.69,46.69,46.48,46.53,73156.0,37.3509,37.3509,37.1829,37.2229,73156.0
2017-03-21 12:20:00,46.53,46.57,46.43,46.45,69761.0,37.2229,37.2549,37.1429,37.1589,69761.0
2017-03-21 12:30:00,46.46,46.51,46.42,46.46,68522.0,37.1669,37.2069,37.1349,37.1669,68522.0
2017-03-21 12:40:00,46.47,46.5,46.33,46.35,142046.0,37.1749,37.1989,37.0629,37.0789,142046.0
2017-03-21 12:50:00,46.36,46.47,46.34,46.42,75344.0,37.0869,37.1749,37.0709,37.1349,75344.0
2017-03-21 13:00:00,46.41,46.41,46.34,46.37,74980.0,37.1269,37.1269,37.0709,37.0949,74980.0
2017-03-21 13:10:00,46.37,46.43,46.27,46.29,89191.0,37.0949,37.1429,37.0149,37.0309,89191.0
2017-03-21 13:20:00,46.3,46.34,46.26,46.34,92403.0,37.0389,37.0709,37.0069,37.0709,92403.0
2017-03-21 13:30:00,46.34,46.39,46.31,46.31,98012.0,37.0709,37.1109,37.0469,37.0469,98012.0
2017-03-21 13:40:00,46.32,46.34,46.23,46.27,116967.0,37.0549,37.0709,36.9829,37.0149,116967.0
2017-03-21 13:50:00,46.27,46.29,46.18,46.2,81960.0,37.0149,37.0309,36.9429,36.9589,81960.0
2017-03-21 14:00:00,46.19,46.34,46.19,46.34,195377.0,36.9509,37.0709,36.9509,37.0709,195377.0
2017-03-21 14:10:00,46.33,46.36,46.23,46.34,170710.0,37.0629,37.0869,36.9829,37.0709,170710.0
2017-03-21 14:20:00,46.35,46.35,46.24,46.31,133790.0,37.0789,37.0789,36.9909,37.0469,133790.0
2017-03-21 14:30:00,46.31,46.41,46.3,46.34,85677.0,37.0469,37.1269,37.0389,37.0709,85677.0
2017-03-21 14:40:00,46.34,46.35,46.2,46.24,132932.0,37.0709,37.0789,36.9589,36.9909,132932.0
2017-03-21 14:50:00,46.24,46.33,46.2,46.29,102851.0,36.9909,37.0629,36.9589,37.0309,102851.0
2017-03-21 15:00:00,46.28,46.41,46.25,46.36,232655.0,37.0229,37.1269,36.9989,37.0869,232655.0
2017-03-21 15:10:00,46.35,46.43,46.35,46.38,181041.0,37.0789,37.1429,37.0789,37.1029,181041.0
2017-03-21 15:20:00,46.38,46.39,46.31,46.34,186855.0,37.1029,37.1109,37.0469,37.0709,186855.0
2017-03-21 15:30:00,46.34,46.37,46.3,46.31,260284.0,37.0709,37.0949,37.0389,37.0469,260284.0
2017-03-21 15:40:00,46.3,46.33,46.25,46.32,486088.0,37.0389,37.0629,36.9989,37.0549,486088.0
2017-03-21 15:50:00,46.32,46.43,46.25,46.41,763452.0,37.0549,37.1429,36.9989,37.1269,763452.0
2017-03-22 09:30:00,46.19,46.24,45.72,46.08,279214.0,36.9509,36.9909,36.5749,36.8629,279214.0
2017-03-22 09:40:00,46.08,46.24,46.02,46.18,209038.0,36.8629,36.9909,36.8149,36.9429,209038.0
2017-03-22 09:50:00,46.18,46.22,46.08,46.1,167423.0,36.9429,36.9749,36.8629,36.8789,167423.0
2017-03-22 10:00:00,46.11,46.21,46.06,46.14,152536.0,36.8869,36.9669,36.8469,36.9109,152536.0
2017-03-22 10:10:00,46.14,46.15,46.03,46.12,161854.0,36.9109,36.9189,36.8229,36.8949,161854.0
2017-03-22 10:20:00,46.11,46.25,46.1,46.18,98390.0,36.8869,36.9989,36.8789,36.9429,98390.0
2017-03-22 10:30:00,46.17,46.32,46.08,46.22,400003.0,36.9349,37.0549,36.8629,36.9749,400003.0
2017-03-22 10:40:00,46.22,46.32,46.13,46.17,262814.0,36.9749,37.0549,36.9029,36.9349,262814.0
2017-03-22 10:50:00,46.17,46.28,46.17,46.2,148679.0,36.9349,37.0229,36.9349,36.9589,148679.0
2017-03-22 11:00:00,46.2,46.23,46.13,46.18,81878.0,36.9589,36.9829,36.9029,36.9429,81878.0
2017-03-22 11:10:00,46.18,46.25,46.06,46.24,156134.0,36.9429,36.9989,36.8469,36.9909,156134.0
2017-03-22 11:20:00,46.23,46.26,46.18,46.21,84258.0,36.9829,37.0069,36.9429,36.9669,84258.0
2017-03-22 11:30:00,46.22,46.23,46.15,46.19,46132.0,36.9749,36.9829,36.9189,36.9509,46132.0
2017-03-22 11:40:00,46.2,46.27,46.19,46.23,86395.0,36.9589,37.0149,36.9509,36.9829,86395.0
2017-03-22 11:50:00,46.23,46.3,46.23,46.26,66057.0,36.9829,37.0389,36.9829,37.0069,66057.0
2017-03-22 12:00:00,46.26,46.28,46.22,46.24,39695.0,37.0069,37.0229,36.9749,36.9909,39695.0
2017-03-22 12:10:00,46.23,46.24,46.09,46.09,44789.0,36.9829,36.9909,36.8709,36.8709,44789.0
2017-03-22 12:20:00,46.09,46.11,46.02,46.04,64924.0,36.8709,36.8869,36.8149,36.8309,64924.0
2017-03-22 12:30:00,46.03,46.09,46.02,46.05,65602.0,36.8229,36.8709,36.8149,36.8389,65602.0
2017-03-22 12:40:00,46.04,46.06,45.96,46.03,81481.0,36.8309,36.8469,36.7669,36.8229,81481.0
2017-03-22 12:50:00,46.03,46.07,46.0,46.07,44556.0,36.8229,36.8549,36.7989,36.8549,44556.0
2017-03-22 13:00:00,46.06,46.06,45.94,46.01,82212.0,36.8469,36.8469,36.7509,36.8069,82212.0
2017-03-22 13:10:00,46.0,46.06,45.94,46.05,62447.0,36.7989,36.8469,36.7509,36.8389,62447.0
2017-03-22 13:20:00,46.04,46.08,46.01,46.05,55175.0,36.8309,36.8629,36.8069,36.8389,55175.0
2017-03-22 13:30:00,46.04,46.11,46.03,46.08,140174.0,36.8309,36.8869,36.8229,36.8629,140174.0
2017-03-22 13:40:00,46.09,46.09,46.0,46.05,45036.0,36.8709,36.8709,36.7989,36.8389,45036.0
2017-03-22 13:50:00,46.04,46.05,45.99,46.0,47719.0,36.8309,36.8389,36.7909,36.7989,47719.0
2017-03-22 14:00:00,46.01,46.08,46.0,46.05,132929.0,36.8069,36.8629,36.7989,36.8389,132929.0
2017-03-22 14:10:00,46.04,46.08,46.01,46.02,127857.0,36.8309,36.8629,36.8069,36.8149,127857.0
2017-03-22 14:20:00,46.01,46.08,46.01,46.04,82663.0,36.8069,36.8629,36.8069,36.8309,82663.0
2017-03-22 14:30:00,46.04,46.08,46.03,46.08,130910.0,36.8309,36.8629,36.8229,36.8629,130910.0
2017-03-22 14:40:00,46.08,46.16,46.08,46.15,92826.0,36.8629,36.9269,36.8629,36.9189,92826.0
2017-03-22 14:50:00,46.15,46.2,46.13,46.18,57700.0,36.9189,36.9589,36.9029,36.9429,57700.0
2017-03-22 15:00:00,46.19,46.19,46.13,46.15,62340.0,36.9509,36.9509,36.9029,36.9189,62340.0
2017-03-22 15:10:00,46.15,46.22,46.12,46.21,75874.0,36.9189,36.9749,36.8949,36.9669,75874.0
2017-03-22 15:20:00,46.21,46.26,46.13,46.14,195062.0,36.9669,37.0069,36.9029,36.9109,195062.0
2017-03-22 15:30:00,46.14,46.16,46.09,46.12,119875.0,36.9109,36.9269,36.8709,36.8949,119875.0
2017-03-22 15:40:00,46.12,46.19,46.12,46.18,151698.0,36.8949,36.9509,36.8949,36.9429,151698.0
2017-03-22 15:50:00,46.18,46.25,46.15,46.16,673026.0,36.9429,36.9989,36.9189,36.9269,673026.0
2017-03-23 09:30:00,46.12,46.28,45.93,46.23,156520.0,36.8949,37.0229,36.7429,36.9829,156520.0
2017-03-23 09:40:00,46.24,46.28,46.14,46.17,170760.0,36.9909,37.0229,36.9109,36.9349,170760.0
2017-03-23 09:50:00,46.17,46.27,46.14,46.26,138478.0,36.9349,37.0149,36.9109,37.0069,138478.0
2017-03-23 10:00:00,46.26,46.35,46.25,46.27,187916.0,37.0069,37.0789,36.9989,37.0149,187916.0
2017-03-23 10:10:00,46.27,46.27,46.14,46.18,130006.0,37.0149,37.0149,36.9109,36.9429,130006.0
2017-03-23 10:20:00,46.17,46.3,46.17,46.29,182092.0,36.9349,37.0389,36.9349,37.0309,182092.0
2017-03-23 10:30:00,46.29,46.35,46.26,46.35,156012.0,37.0309,37.0789,37.0069,37.0789,156012.0
2017-03-23 10:40:00,46.36,46.44,46.34,46.41,106472.0,37.0869,37.1509,37.0709,37.1269,106472.0
2017-03-23 10:50:00,46.4,46.56,46.4,46.53,224516.0,37.1189,37.2469,37.1189,37.2229,224516.0
2017-03-23 11:00:00,46.54,46.58,46.53,46.57,115185.0,37.2309,37.2629,37.2229,37.2549,115185.0
2017-03-23 11:10:00,46.57,46.69,46.57,46.65,112921.0,37.2549,37.3509,37.2549,37.3189,112921.0
2017-03-23 11:20:00,46.64,46.66,46.55,46.59,92735.0,37.3109,37.3269,37.2389,37.2709,92735.0
2017-03-23 11:30:00,46.59,46.62,46.55,46.62,91942.0,37.2709,37.2949,37.2389,37.2949,91942.0
2017-03-23 11:40:00,46.62,46.62,46.51,46.53,108669.0,37.2949,37.2949,37.2069,37.2229,108669.0
2017-03-23 11:50:00,46.53,46.56,46.48,46.52,71668.0,37.2229,37.2469,37.1829,37.2149,71668.0
2017-03-23 12:00:00,46.52,46.54,46.44,46.46,80976.0,37.2149,37.2309,37.1509,37.1669,80976.0
2017-03-23 12:10:00,46.46,46.57,46.43,46.53,73826.0,37.1669,37.2549,37.1429,37.2229,73826.0
2017-03-23 12:20:00,46.53,46.53,46.46,46.47,74960.0,37.2229,37.2229,37.1669,37.1749,74960.0
2017-03-23 12:30:00,46.47,46.49,46.44,46.46,41279.0,37.1749,37.1909,37.1509,37.1669,41279.0
2017-03-23 12:40:00,46.46,46.53,46.46,46.51,83326.0,37.1669,37.2229,37.1669,37.2069,83326.0
2017-03-23 12:50:00,46.51,46.59,46.48,46.57,60952.0,37.2069,37.2709,37.1829,37.2549,60952.0
2017-03-23 13:00:00,46.57,46.58,46.36,46.38,92221.0,37.2549,37.2629,37.0869,37.1029,92221.0
2017-03-23 13:10:00,46.37,46.43,46.32,46.36,112468.0,37.0949,37.1429,37.0549,37.0869,112468.0
2017-03-23 13:20:00,46.36,46.4,46.27,46.29,61902.0,37.0869,37.1189,37.0149,37.0309,61902.0
2017-03-23 13:30:00,46.29,46.35,46.27,46.29,87862.0,37.0309,37.0789,37.0149,37.0309,87862.0
2017-03-23 13:40:00,46.3,46.4,46.27,46.39,51565.0,37.0389,37.1189,37.0149,37.1109,51565.0
2017-03-23 13:50:00,46.38,46.41,46.34,46.35,39475.0,37.1029,37.1269,37.0709,37.0789,39475.0
2017-03-23 14:00:00,46.35,46.38,46.3,46.38,96710.0,37.0789,37.1029,37.0389,37.1029,96710.0
2017-03-23 14:10:00,46.37,46.41,46.35,46.41,53161.0,37.0949,37.1269,37.0789,37.1269,53161.0
2017-03-23 14:20:00,46.41,46.44,46.38,46.43,97549.0,37.1269,37.1509,37.1029,37.1429,97549.0
2017-03-23 14:30:00,46.42,46.43,46.37,46.42,68470.0,37.1349,37.1429,37.0949,37.1349,68470.0
2017-03-23 14:40:00,46.41,46.47,46.39,46.41,75281.0,37.1269,37.1749,37.1109,37.1269,75281.0
2017-03-23 14:50:00,46.43,46.46,46.39,46.4,46472.0,37.1429,37.1669,37.1109,37.1189,46472.0
2017-03-23 15:00:00,46.39,46.4,46.34,46.36,62671.0,37.1109,37.1189,37.0709,37.0869,62671.0
2017-03-23 15:10:00,46.36,46.39,46.25,46.26,95699.0,37.0869,37.1109,36.9989,37.0069,95699.0
2017-03-23 15:20:00,46.27,46.34,46.2,46.21,103966.0,37.0149,37.0709,36.9589,36.9669,103966.0
2017-03-23 15:30:00,46.22,46.23,46.12,46.22,120549.0,36.9749,36.9829,36.8949,36.9749,120549.0
2017-03-23 15:40:00,46.22,46.28,46.15,46.28,194257.0,36.9749,37.0229,36.9189,37.0229,194257.0
2017-03-23 15:50:00,46.27,46.31,46.17,46.28,400324.0,37.0149,37.0469,36.9349,37.0229,400324.0
2017-03-24 09:30:00,46.41,46.47,46.23,46.24,63488.0,37.1269,37.1749,36.9829,36.9909,63488.0
2017-03-24 09:40:00,46.23,46.34,46.2,46.34,24872.0,36.9829,37.0709,36.9589,37.0709,24872.0
2017-03-24 09:50:00,46.34,46.35,46.26,46.3,104418.0,37.0709,37.0789,37.0069,37.0389,104418.0
2017-03-24 10:00:00,46.29,46.4,46.29,46.36,77195.0,37.0309,37.1189,37.0309,37.0869,77195.0
2017-03-24 10:10:00,46.35,46.45,46.32,46.42,65680.0,37.0789,37.1589,37.0549,37.1349,65680.0
2017-03-24 10:20:00,46.41,46.5,46.38,46.49,58281.0,37.1269,37.1989,37.1029,37.1909,58281.0
2017-03-24 10:30:00,46.49,46.54,46.45,46.48,63004.0,37.1909,37.2309,37.1589,37.1829,63004.0
2017-03-24 10:40:00,46.48,46.54,46.47,46.51,45077.0,37.1829,37.2309,37.1749,37.2069,45077.0
2017-03-24 10:50:00,46.5,46.58,46.46,46.56,64103.0,37.1989,37.2629,37.1669,37.2469,64103.0
2017-03-24 11:00:00,46.56,46.6,46.52,46.58,48302.0,37.2469,37.2789,37.2149,37.2629,48302.0
2017-03-24 11:10:00,46.57,46.6,46.52,46.53,54930.0,37.2549,37.2789,37.2149,37.2229,54930.0
2017-03-24 11:20:00,46.53,46.54,46.48,46.51,39373.0,37.2229,37.2309,37.1829,37.2069,39373.0
2017-03-24 11:30:00,46.51,46.57,46.5,46.57,48430.0,37.2069,37.2549,37.1989,37.2549,48430.0
2017-03-24 11:40:00,46.57,46.57,46.49,46.51,28769.0,37.2549,37.2549,37.1909,37.2069,28769.0
2017-03-24 11:50:00,46.5,46.56,46.47,46.52,38693.0,37.1989,37.2469,37.1749,37.2149,38693.0
2017-03-24 12:00:00,46.51,46.55,46.49,46.52,75894.0,37.2069,37.2389,37.1909,37.2149,75894.0
2017-03-24 12:10:00,46.52,46.54,46.36,46.36,93002.0,37.2149,37.2309,37.0869,37.0869,93002.0
2017-03-24 12:20:00,46.36,46.45,46.32,46.41,73598.0,37.0869,37.1589,37.0549,37.1269,73598.0
2017-03-24 12:30:00,46.43,46.46,46.39,46.44,46523.0,37.1429,37.1669,37.1109,37.1509,46523.0
2017-03-24 12:40:00,46.44,46.47,46.41,46.47,34180.0,37.1509,37.1749,37.1269,37.1749,34180.0
2017-03-24 12:50:00,46.46,46.46,46.37,46.39,48764.0,37.1669,37.1669,37.0949,37.1109,48764.0
2017-03-24 13:00:00,46.4,46.43,46.34,46.35,34744.0,37.1189,37.1429,37.0709,37.0789,34744.0
2017-03-24 13:10:00,46.35,46.37,46.31,46.34,25795.0,37.0789,37.0949,37.0469,37.0709,25795.0
2017-03-24 13:20:00,46.34,46.41,46.32,46.38,23416.0,37.0709,37.1269,37.0549,37.1029,23416.0
2017-03-24 13:30:00,46.37,46.38,46.32,46.32,19744.0,37.0949,37.1029,37.0549,37.0549,19744.0
2017-03-24 13:40:00,46.32,46.36,46.3,46.31,27452.0,37.0549,37.0869,37.0389,37.0469,27452.0
2017-03-24 13:50:00,46.31,46.31,46.17,46.19,49818.0,37.0469,37.0469,36.9349,36.9509,49818.0
2017-03-24 14:00:00,46.2,46.26,46.2,46.24,26314.0,36.9589,37.0069,36.9589,36.9909,26314.0
2017-03-24 14:10:00,46.24,46.26,46.2,46.26,37327.0,36.9909,37.0069,36.9589,37.0069,37327.0
2017-03-24 14:20:00,46.26,46.27,46.19,46.21,111730.0,37.0069,37.0149,36.9509,36.9669,111730.0
2017-03-24 14:30:00,46.21,46.26,46.21,46.25,61365.0,36.9669,37.0069,36.9669,36.9989,61365.0
2017-03-24 14:40:00,46.24,46.26,46.18,46.2,73381.0,36.9909,37.0069,36.9429,36.9589,73381.0
2017-03-24 14:50:00,46.2,46.2,46.1,46.12,29961.0,36.9589,36.9589,36.8789,36.8949,29961.0
2017-03-24 15:00:00,46.12,46.13,46.02,46.07,79949.0,36.8949,36.9029,36.8149,36.8549,79949.0
2017-03-24 15:10:00,46.07,46.08,45.93,45.95,80565.0,36.8549,36.8629,36.7429,36.7589,80565.0
2017-03-24 15:20:00,45.96,46.07,45.95,46.04,87172.0,36.7669,36.8549,36.7589,36.8309,87172.0
2017-03-24 15:30:00,46.04,46.34,45.99,46.33,163577.0,36.8309,37.0709,36.7909,37.0629,163577.0
2017-03-24 15:40:00,46.34,46.38,46.16,46.22,291173.0,37.0709,37.1029,36.9269,36.9749,291173.0
2017-03-24 15:50:00,46.22,46.35,46.2,46.26,357716.0,36.9749,37.0789,36.9589,37.0069,357716.0
2017-03-27 09:30:00,45.29,45.49,45.12,45.33,213276.0,36.2309,36.3909,36.0949,36.2629,213276.0
2017-03-27 09:40:00,45.34,45.67,45.32,45.6,140968.0,36.2709,36.5349,36.2549,36.4789,140968.0
2017-03-27 09:50:00,45.6,45.79,45.57,45.62,88797.0,36.4789,36.6309,36.4549,36.4949,88797.0
2017-03-27 10:00:00,45.61,45.7,45.55,45.63,114572.0,36.4869,36.5589,36.4389,36.5029,114572.0
2017-03-27 10:10:00,45.63,45.75,45.62,45.69,72574.0,36.5029,36.5989,36.4949,36.5509,72574.0
2017-03-27 10:20:00,45.69,45.78,45.65,45.72,70428.0,36.5509,36.6229,36.5189,36.5749,70428.0
2017-03-27 10:30:00,45.72,45.85,45.67,45.68,266788.0,36.5749,36.6789,36.5349,36.5429,266788.0
2017-03-27 10:40:00,45.67,45.74,45.62,45.69,209436.0,36.5349,36.5909,36.4949,36.5509,209436.0
2017-03-27 10:50:00,45.68,45.77,45.63,45.75,201112.0,36.5429,36.6149,36.5029,36.5989,201112.0
2017-03-27 11:00:00,45.75,45.78,45.68,45.73,121844.0,36.5989,36.6229,36.5429,36.5829,121844.0
2017-03-27 11:10:00,45.73,45.8,45.7,45.78,39708.0,36.5829,36.6389,36.5589,36.6229,39708.0
2017-03-27 11:20:00,45.77,45.89,45.73,45.88,44032.0,36.6149,36.7109,36.5829,36.7029,44032.0
2017-03-27 11:30:00,45.88,46.06,45.87,46.05,87929.0,36.7029,36.8469,36.6949,36.8389,87929.0
2017-03-27 11:40:00,46.05,46.08,45.98,45.98,32241.0,36.8389,36.8629,36.7829,36.7829,32241.0
2017-03-27 11:50:00,45.97,46.02,45.93,45.98,58816.0,36.7749,36.8149,36.7429,36.7829,58816.0
2017-03-27 12:00:00,45.99,46.09,45.93,46.07,56752.0,36.7909,36.8709,36.7429,36.8549,56752.0
2017-03-27 12:10:00,46.07,46.1,46.0,46.05,40437.0,36.8549,36.8789,36.7989,36.8389,40437.0
2017-03-27 12:20:00,46.04,46.05,45.98,45.99,38430.0,36.8309,36.8389,36.7829,36.7909,38430.0
2017-03-27 12:30:00,45.99,46.03,45.97,45.98,67708.0,36.7909,36.8229,36.7749,36.7829,67708.0
2017-03-27 12:40:00,45.98,46.0,45.95,45.97,37131.0,36.7829,36.7989,36.7589,36.7749,37131.0
2017-03-27 12:50:00,45.97,46.06,45.96,46.06,27234.0,36.7749,36.8469,36.7669,36.8469,27234.0
2017-03-27 13:00:00,46.07,46.17,46.07,46.15,30839.0,36.8549,36.9349,36.8549,36.9189,30839.0
2017-03-27 13:10:00,46.16,46.16,46.1,46.13,35735.0,36.9269,36.9269,36.8789,36.9029,35735.0
2017-03-27 13:20:00,46.13,46.19,46.08,46.1,63981.0,36.9029,36.9509,36.8629,36.8789,63981.0
2017-03-27 13:30:00,46.1,46.13,46.03,46.03,50576.0,36.8789,36.9029,36.8229,36.8229,50576.0
2017-03-27 13:40:00,46.02,46.05,46.0,46.0,38668.0,36.8149,36.8389,36.7989,36.7989,38668.0
2017-03-27 13:50:00,46.01,46.03,45.97,46.01,51652.0,36.8069,36.8229,36.7749,36.8069,51652.0
2017-03-27 14:00:00,46.01,46.09,46.01,46.07,33106.0,36.8069,36.8709,36.8069,36.8549,33106.0
2017-03-27 14:10:00,46.07,46.07,45.94,45.98,64819.0,36.8549,36.8549,36.7509,36.7829,64819.0
2017-03-27 14:20:00,45.98,46.02,45.95,46.02,80111.0,36.7829,36.8149,36.7589,36.8149,80111.0
2017-03-27 14:30:00,46.02,46.08,46.0,46.05,65541.0,36.8149,36.8629,36.7989,36.8389,65541.0
2017-03-27 14:40:00,46.05,46.11,46.04,46.07,52243.0,36.8389,36.8869,36.8309,36.8549,52243.0
2017-03-27 14:50:00,46.08,46.1,46.02,46.06,59518.0,36.8629,36.8789,36.8149,36.8469,59518.0
2017-03-27 15:00:00,46.06,46.1,46.03,46.09,59946.0,36.8469,36.8789,36.8229,36.8709,59946.0
2017-03-27 15:10:00,46.1,46.18,46.1,46.18,71345.0,36.8789,36.9429,36.8789,36.9429,71345.0
2017-03-27 15:20:00,46.18,46.21,46.15,46.2,94800.0,36.9429,36.9669,36.9189,36.9589,94800.0
2017-03-27 15:30:00,46.2,46.25,46.14,46.23,115382.0,36.9589,36.9989,36.9109,36.9829,115382.0
2017-03-27 15:40:00,46.23,46.28,46.22,46.23,150580.0,36.9829,37.0229,36.9749,36.9829,150580.0
2017-03-27 15:50:00,46.24,46.3,46.23,46.27,568529.0,36.9909,37.0389,36.9829,37.0149,568529.0
2017-03-28 09:30:00,46.09,46.35,46.06,46.31,84363.0,36.8709,37.0789,36.8469,37.0469,84363.0
2017-03-28 09:40:00,46.31,46.36,46.19,46.28,52832.0,37.0469,37.0869,36.9509,37.0229,52832.0
2017-03-28 09:50:00,46.28,46.31,46.23,46.26,53895.0,37.0229,37.0469,36.9829,37.0069,53895.0
2017-03-28 10:00:00,46.26,46.52,46.26,46.49,101197.0,37.0069,37.2149,37.0069,37.1909,101197.0
2017-03-28 10:10:00,46.48,46.57,46.46,46.54,61531.0,37.1829,37.2549,37.1669,37.2309,61531.0
2017-03-28 10:20:00,46.53,46.55,46.39,46.46,59275.0,37.2229,37.2389,37.1109,37.1669,59275.0
2017-03-28 10:30:00,46.47,46.58,46.44,46.53,55908.0,37.1749,37.2629,37.1509,37.2229,55908.0
2017-03-28 10:40:00,46.53,46.67,46.53,46.66,56690.0,37.2229,37.3349,37.2229,37.3269,56690.0
2017-03-28 10:50:00,46.66,46.68,46.59,46.68,42689.0,37.3269,37.3429,37.2709,37.3429,42689.0
2017-03-28 11:00:00,46.68,46.87,46.68,46.82,63523.0,37.3429,37.4949,37.3429,37.4549,63523.0
2017-03-28 11:10:00,46.82,46.91,46.82,46.84,38226.0,37.4549,37.5269,37.4549,37.4709,38226.0
2017-03-28 11:20:00,46.84,46.86,46.79,46.8,34363.0,37.4709,37.4869,37.4309,37.4389,34363.0
2017-03-28 11:30:00,46.81,46.86,46.77,46.8,46696.0,37.4469,37.4869,37.4149,37.4389,46696.0
2017-03-28 11:40:00,46.81,46.86,46.8,46.85,36144.0,37.4469,37.4869,37.4389,37.4789,36144.0
2017-03-28 11:50:00,46.86,46.9,46.85,46.87,82389.0,37.4869,37.5189,37.4789,37.4949,82389.0
2017-03-28 12:00:00,46.87,46.92,46.86,46.88,53633.0,37.4949,37.5349,37.4869,37.5029,53633.0
2017-03-28 12:10:00,46.88,46.95,46.87,46.89,32832.0,37.5029,37.5589,37.4949,37.5109,32832.0
2017-03-28 12:20:00,46.9,46.93,46.88,46.89,30165.0,37.5189,37.5429,37.5029,37.5109,30165.0
2017-03-28 12:30:00,46.89,46.91,46.87,46.89,32608.0,37.5109,37.5269,37.4949,37.5109,32608.0
2017-03-28 12:40:00,46.89,46.92,46.87,46.89,73185.0,37.5109,37.5349,37.4949,37.5109,73185.0
2017-03-28 12:50:00,46.89,46.92,46.87,46.91,30436.0,37.5109,37.5349,37.4949,37.5269,30436.0
2017-03-28 13:00:00,46.92,46.97,46.91,46.96,24579.0,37.5349,37.5749,37.5269,37.5669,24579.0
2017-03-28 13:10:00,46.96,47.04,46.95,47.03,52477.0,37.5669,37.6309,37.5589,37.6229,52477.0
2017-03-28 13:20:00,47.02,47.03,46.96,46.99,40435.0,37.6149,37.6229,37.5669,37.5909,40435.0
2017-03-28 13:30:00,47.0,47.03,46.98,47.02,31213.0,37.5989,37.6229,37.5829,37.6149,31213.0
2017-03-28 13:40:00,47.02,47.11,47.02,47.09,34938.0,37.6149,37.6869,37.6149,37.6709,34938.0
2017-03-28 13:50:00,47.09,47.23,47.09,47.22,47463.0,37.6709,37.7829,37.6709,37.7749,47463.0
2017-03-28 14:00:00,47.22,47.24,47.17,47.24,44902.0,37.7749,37.7909,37.7349,37.7909,44902.0
2017-03-28 14:10:00,47.24,47.31,47.23,47.25,67799.0,37.7909,37.8469,37.7829,37.7989,67799.0
2017-03-28 14:20:00,47.25,47.32,47.25,47.3,41309.0,37.7989,37.8549,37.7989,37.8389,41309.0
2017-03-28 14:30:00,47.29,47.29,47.18,47.29,49654.0,37.8309,37.8309,37.7429,37.8309,49654.0
2017-03-28 14:40:00,47.29,47.33,47.23,47.25,63416.0,37.8309,37.8629,37.7829,37.7989,63416.0
2017-03-28 14:50:00,47.25,47.26,47.13,47.14,113448.0,37.7989,37.8069,37.7029,37.7109,113448.0
2017-03-28 15:00:00,47.14,47.2,47.12,47.14,86176.0,37.7109,37.7589,37.6949,37.7109,86176.0
2017-03-28 15:10:00,47.14,47.15,47.03,47.04,71450.0,37.7109,37.7189,37.6229,37.6309,71450.0
2017-03-28 15:20:00,47.04,47.11,47.02,47.1,80455.0,37.6309,37.6869,37.6149,37.6789,80455.0
2017-03-28 15:30:00,47.1,47.12,47.06,47.11,80633.0,37.6789,37.6949,37.6469,37.6869,80633.0
2017-03-28 15:40:00,47.11,47.13,47.03,47.06,122249.0,37.6869,37.7029,37.6229,37.6469,122249.0
2017-03-28 15:50:00,47.05,47.08,46.99,47.01,267722.0,37.6389,37.6629,37.5909,37.6069,267722.0
2017-03-29 09:30:00,47.0,47.0,46.82,46.86,73279.0,37.5989,37.5989,37.4549,37.4869,73279.0
2017-03-29 09:40:00,46.87,46.91,46.69,46.77,43708.0,37.4949,37.5269,37.3509,37.4149,43708.0
2017-03-29 09:50:00,46.76,46.9,46.7,46.9,95650.0,37.4069,37.5189,37.3589,37.5189,95650.0
2017-03-29 10:00:00,46.9,46.95,46.73,46.73,62047.0,37.5189,37.5589,37.3829,37.3829,62047.0
2017-03-29 10:10:00,46.73,46.83,46.73,46.81,33855.0,37.3829,37.4629,37.3829,37.4469,33855.0
2017-03-29 10:20:00,46.81,46.82,46.74,46.76,35984.0,37.4469,37.4549,37.3909,37.4069,35984.0
2017-03-29 10:30:00,46.77,46.94,46.77,46.91,48049.0,37.4149,37.5509,37.4149,37.5269,48049.0
2017-03-29 10:40:00,46.93,46.96,46.83,46.95,91427.0,37.5429,37.5669,37.4629,37.5589,91427.0
2017-03-29 10:50:00,46.96,47.04,46.92,46.95,45709.0,37.5669,37.6309,37.5349,37.5589,45709.0
2017-03-29 11:00:00,46.94,46.96,46.83,46.87,39223.0,37.5509,37.5669,37.4629,37.4949,39223.0
2017-03-29 11:10:00,46.88,46.96,46.87,46.89,21796.0,37.5029,37.5669,37.4949,37.5109,21796.0
2017-03-29 11:20:00,46.9,46.92,46.88,46.9,22665.0,37.5189,37.5349,37.5029,37.5189,22665.0
2017-03-29 11:30:00,46.9,46.94,46.82,46.82,44544.0,37.5189,37.5509,37.4549,37.4549,44544.0
2017-03-29 11:40:00,46.82,46.86,46.8,46.84,37147.0,37.4549,37.4869,37.4389,37.4709,37147.0
2017-03-29 11:50:00,46.84,46.84,46.79,46.81,46622.0,37.4709,37.4709,37.4309,37.4469,46622.0
2017-03-29 12:00:00,46.82,46.82,46.75,46.79,25495.0,37.4549,37.4549,37.3989,37.4309,25495.0
2017-03-29 12:10:00,46.79,46.81,46.77,46.8,37886.0,37.4309,37.4469,37.4149,37.4389,37886.0
2017-03-29 12:20:00,46.79,46.82,46.77,46.78,26146.0,37.4309,37.4549,37.4149,37.4229,26146.0
2017-03-29 12:30:00,46.78,46.78,46.73,46.73,18510.0,37.4229,37.4229,37.3829,37.3829,18510.0
2017-03-29 12:40:00,46.72,46.76,46.67,46.74,34942.0,37.3749,37.4069,37.3349,37.3909,34942.0
2017-03-29 12:50:00,46.73,46.77,46.69,46.7,68882.0,37.3829,37.4149,37.3509,37.3589,68882.0
2017-03-29 13:00:00,46.7,46.73,46.68,46.72,41506.0,37.3589,37.3829,37.3429,37.3749,41506.0
2017-03-29 13:10:00,46.72,46.75,46.7,46.71,67611.0,37.3749,37.3989,37.3589,37.3669,67611.0
2017-03-29 13:20:00,46.71,46.73,46.69,46.72,56471.0,37.3669,37.3829,37.3509,37.3749,56471.0
2017-03-29 13:30:00,46.72,46.76,46.7,46.75,52912.0,37.3749,37.4069,37.3589,37.3989,52912.0
2017-03-29 13:40:00,46.74,46.79,46.74,46.78,34800.0,37.3909,37.4309,37.3909,37.4229,34800.0
2017-03-29 13:50:00,46.79,46.81,46.77,46.8,29411.0,37.4309,37.4469,37.4149,37.4389,29411.0
2017-03-29 14:00:00,46.79,46.79,46.73,46.77,31216.0,37.4309,37.4309,37.3829,37.4149,31216.0
2017-03-29 14:10:00,46.77,46.78,46.74,46.74,39482.0,37.4149,37.4229,37.3909,37.3909,39482.0
2017-03-29 14:20:00,46.74,46.82,46.74,46.8,58019.0,37.3909,37.4549,37.3909,37.4389,58019.0
2017-03-29 14:30:00,46.79,46.8,46.74,46.78,32023.0,37.4309,37.4389,37.3909,37.4229,32023.0
2017-03-29 14:40:00,46.78,46.78,46.73,46.76,30669.0,37.4229,37.4229,37.3829,37.4069,30669.0
2017-03-29 14:50:00,46.76,46.8,46.74,46.79,54988.0,37.4069,37.4389,37.3909,37.4309,54988.0
2017-03-29 15:00:00,46.8,46.81,46.76,46.81,59816.0,37.4389,37.4469,37.4069,37.4469,59816.0
2017-03-29 15:10:00,46.8,46.81,46.73,46.75,65844.0,37.4389,37.4469,37.3829,37.3989,65844.0
2017-03-29 15:20:00,46.75,46.8,46.75,46.77,63127.0,37.3989,37.4389,37.3989,37.4149,63127.0
2017-03-29 15:30:00,46.77,46.78,46.74,46.76,79931.0,37.4149,37.4229,37.3909,37.4069,79931.0
2017-03-29 15:40:00,46.75,46.76,46.68,46.69,105342.0,37.3989,37.4069,37.3429,37.3509,105342.0
2017-03-29 15:50:00,46.69,46.76,46.67,46.72,354128.0,37.3509,37.4069,37.3349,37.3749,354128.0
2017-03-30 09:30:00,46.8,46.84,46.63,46.77,51115.0,37.4389,37.4709,37.3029,37.4149,51115.0
2017-03-30 09:40:00,46.81,46.94,46.75,46.89,48447.0,37.4469,37.5509,37.3989,37.5109,48447.0
2017-03-30 09:50:00,46.9,47.0,46.85,46.97,126951.0,37.5189,37.5989,37.4789,37.5749,126951.0
2017-03-30 10:00:00,46.96,47.13,46.95,47.08,99943.0,37.5669,37.7029,37.5589,37.6629,99943.0
2017-03-30 10:10:00,47.09,47.31,47.08,47.28,84962.0,37.6709,37.8469,37.6629,37.8229,84962.0
2017-03-30 10:20:00,47.27,47.3,47.2,47.27,50138.0,37.8149,37.8389,37.7589,37.8149,50138.0
2017-03-30 10:30:00,47.27,47.41,47.26,47.34,85749.0,37.8149,37.9269,37.8069,37.8709,85749.0
2017-03-30 10:40:00,47.33,47.4,47.33,47.39,52051.0,37.8629,37.9189,37.8629,37.9109,52051.0
2017-03-30 10:50:00,47.38,47.46,47.35,47.44,79735.0,37.9029,37.9669,37.8789,37.9509,79735.0
2017-03-30 11:00:00,47.44,47.47,47.4,47.43,66799.0,37.9509,37.9749,37.9189,37.9429,66799.0
2017-03-30 11:10:00,47.43,47.43,47.32,47.43,63361.0,37.9429,37.9429,37.8549,37.9429,63361.0
2017-03-30 11:20:00,47.43,47.49,47.4,47.46,59161.0,37.9429,37.9909,37.9189,37.9669,59161.0
2017-03-30 11:30:00,47.46,47.51,47.39,47.39,63496.0,37.9669,38.0069,37.9109,37.9109,63496.0
2017-03-30 11:40:00,47.4,47.45,47.4,47.44,27642.0,37.9189,37.9589,37.9189,37.9509,27642.0
2017-03-30 11:50:00,47.44,47.46,47.4,47.41,33999.0,37.9509,37.9669,37.9189,37.9269,33999.0
2017-03-30 12:00:00,47.41,47.47,47.39,47.44,25680.0,37.9269,37.9749,37.9109,37.9509,25680.0
2017-03-30 12:10:00,47.45,47.49,47.44,47.48,32070.0,37.9589,37.9909,37.9509,37.9829,32070.0
2017-03-30 12:20:00,47.48,47.5,47.45,47.5,26103.0,37.9829,37.9989,37.9589,37.9989,26103.0
2017-03-30 12:30:00,47.5,47.52,47.4,47.41,72293.0,37.9989,38.0149,37.9189,37.9269,72293.0
2017-03-30 12:40:00,47.41,47.47,47.39,47.45,58858.0,37.9269,37.9749,37.9109,37.9589,58858.0
2017-03-30 12:50:00,47.46,47.46,47.38,47.39,110898.0,37.9669,37.9669,37.9029,37.9109,110898.0
2017-03-30 13:00:00,47.39,47.44,47.39,47.43,19449.0,37.9109,37.9509,37.9109,37.9429,19449.0
2017-03-30 13:10:00,47.43,47.53,47.43,47.53,67959.0,37.9429,38.0229,37.9429,38.0229,67959.0
2017-03-30 13:20:00,47.52,47.59,47.49,47.54,52674.0,38.0149,38.0709,37.9909,38.0309,52674.0
2017-03-30 13:30:00,47.54,47.58,47.52,47.58,58421.0,38.0309,38.0629,38.0149,38.0629,58421.0
2017-03-30 13:40:00,47.58,47.61,47.55,47.59,60492.0,38.0629,38.0869,38.0389,38.0709,60492.0
2017-03-30 13:50:00,47.59,47.59,47.54,47.55,22362.0,38.0709,38.0709,38.0309,38.0389,22362.0
2017-03-30 14:00:00,47.56,47.59,47.52,47.54,58435.0,38.0469,38.0709,38.0149,38.0309,58435.0
2017-03-30 14:10:00,47.54,47.6,47.52,47.57,67033.0,38.0309,38.0789,38.0149,38.0549,67033.0
2017-03-30 14:20:00,47.58,47.62,47.57,47.62,57762.0,38.0629,38.0949,38.0549,38.0949,57762.0
2017-03-30 14:30:00,47.62,47.64,47.6,47.64,40567.0,38.0949,38.1109,38.0789,38.1109,40567.0
2017-03-30 14:40:00,47.64,47.65,47.61,47.63,27425.0,38.1109,38.1189,38.0869,38.1029,27425.0
2017-03-30 14:50:00,47.62,47.63,47.58,47.6,88329.0,38.0949,38.1029,38.0629,38.0789,88329.0
2017-03-30 15:00:00,47.59,47.64,47.59,47.63,44442.0,38.0709,38.1109,38.0709,38.1029,44442.0
2017-03-30 15:10:00,47.64,47.65,47.6,47.6,73329.0,38.1109,38.1189,38.0789,38.0789,73329.0
2017-03-30 15:20:00,47.61,47.64,47.6,47.62,65236.0,38.0869,38.1109,38.0789,38.0949,65236.0
2017-03-30 15:30:00,47.62,47.64,47.6,47.62,63537.0,38.0949,38.1109,38.0789,38.0949,63537.0
2017-03-30 15:40:00,47.63,47.64,47.56,47.57,168932.0,38.1029,38.1109,38.0469,38.0549,168932.0
2017-03-30 15:50:00,47.57,47.59,47.52,47.53,265062.0,38.0549,38.0709,38.0149,38.0229,265062.0
2017-03-31 09:30:00,47.32,47.41,47.2,47.31,74685.0,37.8549,37.9269,37.7589,37.8469,74685.0
2017-03-31 09:40:00,47.31,47.35,47.25,47.29,25195.0,37.8469,37.8789,37.7989,37.8309,25195.0
2017-03-31 09:50:00,47.27,47.37,47.27,47.35,58910.0,37.8149,37.8949,37.8149,37.8789,58910.0
2017-03-31 10:00:00,47.35,47.51,47.34,47.47,68220.0,37.8789,38.0069,37.8709,37.9749,68220.0
2017-03-31 10:10:00,47.47,47.51,47.41,47.49,91434.0,37.9749,38.0069,37.9269,37.9909,91434.0
2017-03-31 10:20:00,47.49,47.5,47.41,47.46,56635.0,37.9909,37.9989,37.9269,37.9669,56635.0
2017-03-31 10:30:00,47.47,47.53,47.46,47.51,50080.0,37.9749,38.0229,37.9669,38.0069,50080.0
2017-03-31 10:40:00,47.51,47.57,47.49,47.55,37989.0,38.0069,38.0549,37.9909,38.0389,37989.0
2017-03-31 10:50:00,47.55,47.55,47.48,47.48,22289.0,38.0389,38.0389,37.9829,37.9829,22289.0
2017-03-31 11:00:00,47.47,47.49,47.42,47.43,39185.0,37.9749,37.9909,37.9349,37.9429,39185.0
2017-03-31 11:10:00,47.43,47.46,47.4,47.45,30410.0,37.9429,37.9669,37.9189,37.9589,30410.0
2017-03-31 11:20:00,47.45,47.54,47.44,47.52,32205.0,37.9589,38.0309,37.9509,38.0149,32205.0
2017-03-31 11:30:00,47.51,47.61,47.5,47.59,34509.0,38.0069,38.0869,37.9989,38.0709,34509.0
2017-03-31 11:40:00,47.59,47.61,47.56,47.57,28225.0,38.0709,38.0869,38.0469,38.0549,28225.0
2017-03-31 11:50:00,47.58,47.58,47.42,47.43,46082.0,38.0629,38.0629,37.9349,37.9429,46082.0
2017-03-31 12:00:00,47.44,47.48,47.4,47.44,24739.0,37.9509,37.9829,37.9189,37.9509,24739.0
2017-03-31 12:10:00,47.44,47.48,47.41,47.46,26534.0,37.9509,37.9829,37.9269,37.9669,26534.0
2017-03-31 12:20:00,47.46,47.52,47.45,47.5,37600.0,37.9669,38.0149,37.9589,37.9989,37600.0
2017-03-31 12:30:00,47.5,47.5,47.43,47.44,25808.0,37.9989,37.9989,37.9429,37.9509,25808.0
2017-03-31 12:40:00,47.44,47.46,47.4,47.41,29735.0,37.9509,37.9669,37.9189,37.9269,29735.0
2017-03-31 12:50:00,47.41,47.42,47.38,47.41,54555.0,37.9269,37.9349,37.9029,37.9269,54555.0
2017-03-31 13:00:00,47.4,47.41,47.34,47.4,40543.0,37.9189,37.9269,37.8709,37.9189,40543.0
2017-03-31 13:10:00,47.41,47.44,47.4,47.43,30725.0,37.9269,37.9509,37.9189,37.9429,30725.0
2017-03-31 13:20:00,47.43,47.49,47.43,47.49,22031.0,37.9429,37.9909,37.9429,37.9909,22031.0
2017-03-31 13:30:00,47.49,47.49,47.43,47.44,32912.0,37.9909,37.9909,37.9429,37.9509,32912.0
2017-03-31 13:40:00,47.43,47.45,47.37,47.42,39919.0,37.9429,37.9589,37.8949,37.9349,39919.0
2017-03-31 13:50:00,47.42,47.44,47.39,47.39,33470.0,37.9349,37.9509,37.9109,37.9109,33470.0
2017-03-31 14:00:00,47.39,47.4,47.34,47.37,51913.0,37.9109,37.9189,37.8709,37.8949,51913.0
2017-03-31 14:10:00,47.37,47.37,47.28,47.33,54287.0,37.8949,37.8949,37.8229,37.8629,54287.0
2017-03-31 14:20:00,47.32,47.38,47.32,47.34,47175.0,37.8549,37.9029,37.8549,37.8709,47175.0
2017-03-31 14:30:00,47.33,47.41,47.32,47.4,39840.0,37.8629,37.9269,37.8549,37.9189,39840.0
2017-03-31 14:40:00,47.4,47.42,47.34,47.38,36541.0,37.9189,37.9349,37.8709,37.9029,36541.0
2017-03-31 14:50:00,47.38,47.39,47.34,47.37,34354.0,37.9029,37.9109,37.8709,37.8949,34354.0
2017-03-31 15:00:00,47.37,47.44,47.36,47.44,50123.0,37.8949,37.9509,37.8869,37.9509,50123.0
2017-03-31 15:10:00,47.44,47.47,47.4,47.41,63620.0,37.9509,37.9749,37.9189,37.9269,63620.0
2017-03-31 15:20:00,47.42,47.45,47.41,47.41,50665.0,37.9349,37.9589,37.9269,37.9269,50665.0
2017-03-31 15:30:00,47.41,47.5,47.4,47.42,102811.0,37.9269,37.9989,37.9189,37.9349,102811.0
2017-03-31 15:40:00,47.41,47.44,47.27,47.31,145091.0,37.9269,37.9509,37.8149,37.8469,145091.0
2017-03-31 15:50:00,47.31,47.34,47.21,47.23,318338.0,37.8469,37.8709,37.7669,37.7829,318338.0
2017-04-03 09:30:00,47.23,47.39,47.12,47.15,118696.0,37.7829,37.9109,37.6949,37.7189,118696.0
2017-04-03 09:40:00,47.16,47.25,47.12,47.13,69527.0,37.7269,37.7989,37.6949,37.7029,69527.0
2017-04-03 09:50:00,47.14,47.17,47.01,47.03,124958.0,37.7109,37.7349,37.6069,37.6229,124958.0
2017-04-03 10:00:00,47.02,47.09,46.86,46.88,78030.0,37.6149,37.6709,37.4869,37.5029,78030.0
2017-04-03 10:10:00,46.88,46.88,46.76,46.85,76666.0,37.5029,37.5029,37.4069,37.4789,76666.0
2017-04-03 10:20:00,46.85,46.96,46.8,46.92,83560.0,37.4789,37.5669,37.4389,37.5349,83560.0
2017-04-03 10:30:00,46.92,46.93,46.83,46.84,66674.0,37.5349,37.5429,37.4629,37.4709,66674.0
2017-04-03 10:40:00,46.84,46.85,46.68,46.71,99450.0,37.4709,37.4789,37.3429,37.3669,99450.0
2017-04-03 10:50:00,46.7,46.71,46.45,46.48,140080.0,37.3589,37.3669,37.1589,37.1829,140080.0
2017-04-03 11:00:00,46.48,46.52,46.33,46.38,102881.0,37.1829,37.2149,37.0629,37.1029,102881.0
2017-04-03 11:10:00,46.38,46.52,46.38,46.42,240780.0,37.1029,37.2149,37.1029,37.1349,240780.0
2017-04-03 11:20:00,46.42,46.51,46.41,46.47,203738.0,37.1349,37.2069,37.1269,37.1749,203738.0
2017-04-03 11:30:00,46.47,46.5,46.41,46.46,105495.0,37.1749,37.1989,37.1269,37.1669,105495.0
2017-04-03 11:40:00,46.46,46.47,46.34,46.37,125221.0,37.1669,37.1749,37.0709,37.0949,125221.0
2017-04-03 11:50:00,46.37,46.45,46.3,46.42,257798.0,37.0949,37.1589,37.0389,37.1349,257798.0
2017-04-03 12:00:00,46.41,46.42,46.3,46.41,88202.0,37.1269,37.1349,37.0389,37.1269,88202.0
2017-04-03 12:10:00,46.41,46.53,46.41,46.48,74697.0,37.1269,37.2229,37.1269,37.1829,74697.0
2017-04-03 12:20:00,46.47,46.62,46.45,46.61,73413.0,37.1749,37.2949,37.1589,37.2869,73413.0
2017-04-03 12:30:00,46.61,46.67,46.57,46.67,52384.0,37.2869,37.3349,37.2549,37.3349,52384.0
2017-04-03 12:40:00,46.66,46.74,46.65,46.69,64574.0,37.3269,37.3909,37.3189,37.3509,64574.0
2017-04-03 12:50:00,46.68,46.72,46.64,46.72,46969.0,37.3429,37.3749,37.3109,37.3749,46969.0
2017-04-03 13:00:00,46.72,46.81,46.69,46.77,64862.0,37.3749,37.4469,37.3509,37.4149,64862.0
2017-04-03 13:10:00,46.78,46.87,46.78,46.86,47734.0,37.4229,37.4949,37.4229,37.4869,47734.0
2017-04-03 13:20:00,46.86,46.88,46.8,46.82,45757.0,37.4869,37.5029,37.4389,37.4549,45757.0
2017-04-03 13:30:00,46.82,46.83,46.69,46.71,65284.0,37.4549,37.4629,37.3509,37.3669,65284.0
2017-04-03 13:40:00,46.7,46.76,46.65,46.71,92385.0,37.3589,37.4069,37.3189,37.3669,92385.0
2017-04-03 13:50:00,46.71,46.75,46.69,46.74,54832.0,37.3669,37.3989,37.3509,37.3909,54832.0
2017-04-03 14:00:00,46.74,46.77,46.71,46.76,58951.0,37.3909,37.4149,37.3669,37.4069,58951.0
2017-04-03 14:10:00,46.75,46.77,46.68,46.71,87041.0,37.3989,37.4149,37.3429,37.3669,87041.0
2017-04-03 14:20:00,46.71,46.81,46.69,46.81,75095.0,37.3669,37.4469,37.3509,37.4469,75095.0
2017-04-03 14:30:00,46.8,46.84,46.79,46.83,46004.0,37.4389,37.4709,37.4309,37.4629,46004.0
2017-04-03 14:40:00,46.82,46.99,46.82,46.98,183714.0,37.4549,37.5909,37.4549,37.5829,183714.0
2017-04-03 14:50:00,46.98,46.99,46.94,46.95,81561.0,37.5829,37.5909,37.5509,37.5589,81561.0
2017-04-03 15:00:00,46.95,46.99,46.92,46.96,111341.0,37.5589,37.5909,37.5349,37.5669,111341.0
2017-04-03 15:10:00,46.95,47.05,46.94,47.0,127524.0,37.5589,37.6389,37.5509,37.5989,127524.0
2017-04-03 15:20:00,47.01,47.05,47.0,47.04,71988.0,37.6069,37.6389,37.5989,37.6309,71988.0
2017-04-03 15:30:00,47.03,47.1,46.99,47.09,138398.0,37.6229,37.6789,37.5909,37.6709,138398.0
2017-04-03 15:40:00,47.09,47.16,47.09,47.15,190068.0,37.6709,37.7269,37.6709,37.7189,190068.0
2017-04-03 15:50:00,47.15,47.16,47.1,47.12,353227.0,37.7189,37.7269,37.6789,37.6949,353227.0
2017-04-04 09:30:00,46.98,47.12,46.79,47.0,140197.0,37.5829,37.6949,37.4309,37.5989,140197.0
2017-04-04 09:40:00,47.0,47.32,47.0,47.25,206376.0,37.5989,37.8549,37.5989,37.7989,206376.0
2017-04-04 09:50:00,47.25,47.27,47.11,47.2,156963.0,37.7989,37.8149,37.6869,37.7589,156963.0
2017-04-04 10:00:00,47.2,47.22,47.08,47.12,133308.0,37.7589,37.7749,37.6629,37.6949,133308.0
2017-04-04 10:10:00,47.14,47.2,47.1,47.1,44562.0,37.7109,37.7589,37.6789,37.6789,44562.0
2017-04-04 10:20:00,47.11,47.22,47.11,47.19,37831.0,37.6869,37.7749,37.6869,37.7509,37831.0
2017-04-04 10:30:00,47.2,47.32,47.19,47.21,56223.0,37.7589,37.8549,37.7509,37.7669,56223.0
2017-04-04 10:40:00,47.21,47.21,47.07,47.08,50804.0,37.7669,37.7669,37.6549,37.6629,50804.0
2017-04-04 10:50:00,47.08,47.11,47.02,47.03,46719.0,37.6629,37.6869,37.6149,37.6229,46719.0
2017-04-04 11:00:00,47.03,47.18,47.01,47.18,99772.0,37.6229,37.7429,37.6069,37.7429,99772.0
2017-04-04 11:10:00,47.17,47.18,47.06,47.13,95178.0,37.7349,37.7429,37.6469,37.7029,95178.0
2017-04-04 11:20:00,47.14,47.19,47.07,47.08,33525.0,37.7109,37.7509,37.6549,37.6629,33525.0
2017-04-04 11:30:00,47.08,47.14,47.02,47.12,34768.0,37.6629,37.7109,37.6149,37.6949,34768.0
2017-04-04 11:40:00,47.12,47.19,47.06,47.19,42978.0,37.6949,37.7509,37.6469,37.7509,42978.0
2017-04-04 11:50:00,47.19,47.2,47.14,47.15,153921.0,37.7509,37.7589,37.7109,37.7189,153921.0
2017-04-04 12:00:00,47.14,47.17,47.1,47.15,62532.0,37.7109,37.7349,37.6789,37.7189,62532.0
2017-04-04 12:10:00,47.15,47.15,47.12,47.13,26086.0,37.7189,37.7189,37.6949,37.7029,26086.0
2017-04-04 12:20:00,47.13,47.13,47.04,47.06,39647.0,37.7029,37.7029,37.6309,37.6469,39647.0
2017-04-04 12:30:00,47.05,47.08,47.04,47.08,16831.0,37.6389,37.6629,37.6309,37.6629,16831.0
2017-04-04 12:40:00,47.08,47.09,47.0,47.01,24881.0,37.6629,37.6709,37.5989,37.6069,24881.0
2017-04-04 12:50:00,47.02,47.02,46.95,46.96,32232.0,37.6149,37.6149,37.5589,37.5669,32232.0
2017-04-04 13:00:00,46.96,46.98,46.94,46.95,41556.0,37.5669,37.5829,37.5509,37.5589,41556.0
2017-04-04 13:10:00,46.96,47.05,46.96,47.04,34158.0,37.5669,37.6389,37.5669,37.6309,34158.0
2017-04-04 13:20:00,47.05,47.05,47.01,47.01,16092.0,37.6389,37.6389,37.6069,37.6069,16092.0
2017-04-04 13:30:00,47.02,47.06,47.01,47.05,26852.0,37.6149,37.6469,37.6069,37.6389,26852.0
2017-04-04 13:40:00,47.05,47.06,47.0,47.01,14661.0,37.6389,37.6469,37.5989,37.6069,14661.0
2017-04-04 13:50:00,47.01,47.04,46.96,47.04,32220.0,37.6069,37.6309,37.5669,37.6309,32220.0
2017-04-04 14:00:00,47.04,47.08,47.03,47.08,32622.0,37.6309,37.6629,37.6229,37.6629,32622.0
2017-04-04 14:10:00,47.08,47.09,47.07,47.08,94297.0,37.6629,37.6709,37.6549,37.6629,94297.0
2017-04-04 14:20:00,47.07,47.09,47.04,47.08,37877.0,37.6549,37.6709,37.6309,37.6629,37877.0
2017-04-04 14:30:00,47.07,47.08,47.04,47.05,27153.0,37.6549,37.6629,37.6309,37.6389,27153.0
2017-04-04 14:40:00,47.05,47.09,47.03,47.04,37120.0,37.6389,37.6709,37.6229,37.6309,37120.0
2017-04-04 14:50:00,47.04,47.04,46.98,46.98,23282.0,37.6309,37.6309,37.5829,37.5829,23282.0
2017-04-04 15:00:00,46.99,47.01,46.97,46.98,68812.0,37.5909,37.6069,37.5749,37.5829,68812.0
2017-04-04 15:10:00,46.98,47.01,46.95,46.96,122426.0,37.5829,37.6069,37.5589,37.5669,122426.0
2017-04-04 15:20:00,46.95,46.97,46.91,46.95,70465.0,37.5589,37.5749,37.5269,37.5589,70465.0
2017-04-04 15:30:00,46.95,47.05,46.95,47.02,110252.0,37.5589,37.6389,37.5589,37.6149,110252.0
2017-04-04 15:40:00,47.02,47.02,46.93,46.94,222148.0,37.6149,37.6149,37.5429,37.5509,222148.0
2017-04-04 15:50:00,46.94,46.98,46.9,46.96,537941.0,37.5509,37.5829,37.5189,37.5669,537941.0
2017-04-05 09:30:00,47.31,47.46,47.27,47.46,197363.0,37.8469,37.9669,37.8149,37.9669,197363.0
2017-04-05 09:40:00,47.46,47.64,47.42,47.64,141655.0,37.9669,38.1109,37.9349,38.1109,141655.0
2017-04-05 09:50:00,47.65,47.81,47.64,47.81,165587.0,38.1189,38.2469,38.1109,38.2469,165587.0
2017-04-05 10:00:00,47.81,47.87,47.76,47.84,92870.0,38.2469,38.2949,38.2069,38.2709,92870.0
2017-04-05 10:10:00,47.85,47.88,47.78,47.81,75940.0,38.2789,38.3029,38.2229,38.2469,75940.0
2017-04-05 10:20:00,47.81,47.85,47.74,47.79,41118.0,38.2469,38.2789,38.1909,38.2309,41118.0
2017-04-05 10:30:00,47.78,47.78,47.67,47.72,90886.0,38.2229,38.2229,38.1349,38.1749,90886.0
2017-04-05 10:40:00,47.72,47.76,47.68,47.69,65291.0,38.1749,38.2069,38.1429,38.1509,65291.0
2017-04-05 10:50:00,47.69,47.78,47.64,47.78,63530.0,38.1509,38.2229,38.1109,38.2229,63530.0
2017-04-05 11:00:00,47.78,47.8,47.49,47.52,98406.0,38.2229,38.2389,37.9909,38.0149,98406.0
2017-04-05 11:10:00,47.52,47.59,47.47,47.5,82048.0,38.0149,38.0709,37.9749,37.9989,82048.0
2017-04-05 11:20:00,47.49,47.52,47.39,47.4,130582.0,37.9909,38.0149,37.9109,37.9189,130582.0
2017-04-05 11:30:00,47.4,47.63,47.39,47.62,93526.0,37.9189,38.1029,37.9109,38.0949,93526.0
2017-04-05 11:40:00,47.63,47.76,47.63,47.7,51866.0,38.1029,38.2069,38.1029,38.1589,51866.0
2017-04-05 11:50:00,47.7,47.73,47.67,47.68,72883.0,38.1589,38.1829,38.1349,38.1429,72883.0
2017-04-05 12:00:00,47.68,47.74,47.62,47.72,35578.0,38.1429,38.1909,38.0949,38.1749,35578.0
2017-04-05 12:10:00,47.71,47.73,47.67,47.69,24615.0,38.1669,38.1829,38.1349,38.1509,24615.0
2017-04-05 12:20:00,47.69,47.75,47.69,47.69,47303.0,38.1509,38.1989,38.1509,38.1509,47303.0
2017-04-05 12:30:00,47.69,47.74,47.69,47.72,23502.0,38.1509,38.1909,38.1509,38.1749,23502.0
2017-04-05 12:40:00,47.72,47.82,47.72,47.8,26236.0,38.1749,38.2549,38.1749,38.2389,26236.0
2017-04-05 12:50:00,47.81,47.82,47.76,47.76,38849.0,38.2469,38.2549,38.2069,38.2069,38849.0
2017-04-05 13:00:00,47.76,47.84,47.74,47.83,50184.0,38.2069,38.2709,38.1909,38.2629,50184.0
2017-04-05 13:10:00,47.83,47.83,47.78,47.78,22832.0,38.2629,38.2629,38.2229,38.2229,22832.0
2017-04-05 13:20:00,47.77,47.82,47.76,47.82,34644.0,38.2149,38.2549,38.2069,38.2549,34644.0
2017-04-05 13:30:00,47.83,47.87,47.81,47.83,35807.0,38.2629,38.2949,38.2469,38.2629,35807.0
2017-04-05 13:40:00,47.84,47.84,47.76,47.79,33410.0,38.2709,38.2709,38.2069,38.2309,33410.0
2017-04-05 13:50:00,47.8,47.86,47.78,47.85,42742.0,38.2389,38.2869,38.2229,38.2789,42742.0
2017-04-05 14:00:00,47.85,47.95,47.77,47.87,151278.0,38.2789,38.3588,38.2149,38.2949,151278.0
2017-04-05 14:10:00,47.86,47.89,47.78,47.85,59467.0,38.2869,38.3108,38.2229,38.2789,59467.0
2017-04-05 14:20:00,47.84,47.85,47.75,47.82,47670.0,38.2709,38.2789,38.1989,38.2549,47670.0
2017-04-05 14:30:00,47.82,47.82,47.64,47.64,49921.0,38.2549,38.2549,38.1109,38.1109,49921.0
2017-04-05 14:40:00,47.64,47.66,47.57,47.6,70255.0,38.1109,38.1269,38.0549,38.0789,70255.0
2017-04-05 14:50:00,47.6,47.6,47.49,47.5,94489.0,38.0789,38.0789,37.9909,37.9989,94489.0
2017-04-05 15:00:00,47.49,47.55,47.45,47.45,66615.0,37.9909,38.0389,37.9589,37.9589,66615.0
2017-04-05 15:10:00,47.46,47.46,47.28,47.3,83843.0,37.9669,37.9669,37.8229,37.8389,83843.0
2017-04-05 15:20:00,47.3,47.32,47.08,47.2,248685.0,37.8389,37.8549,37.6629,37.7589,248685.0
2017-04-05 15:30:00,47.19,47.21,47.01,47.12,143798.0,37.7509,37.7669,37.6069,37.6949,143798.0
2017-04-05 15:40:00,47.13,47.13,46.98,47.0,229579.0,37.7029,37.7029,37.5829,37.5989,229579.0
2017-04-05 15:50:00,46.99,47.15,46.96,47.0,367232.0,37.5909,37.7189,37.5669,37.5989,367232.0
2017-04-06 09:30:00,46.96,47.02,46.72,46.94,99542.0,37.5669,37.6149,37.3749,37.5509,99542.0
2017-04-06 09:40:00,46.95,46.98,46.67,46.72,121335.0,37.5589,37.5829,37.3349,37.3749,121335.0
2017-04-06 09:50:00,46.71,47.0,46.71,47.0,78301.0,37.3669,37.5989,37.3669,37.5989,78301.0
2017-04-06 10:00:00,47.0,47.14,46.94,47.12,78547.0,37.5989,37.7109,37.5509,37.6949,78547.0
2017-04-06 10:10:00,47.13,47.24,47.12,47.17,77103.0,37.7029,37.7909,37.6949,37.7349,77103.0
2017-04-06 10:20:00,47.17,47.25,47.16,47.23,56947.0,37.7349,37.7989,37.7269,37.7829,56947.0
2017-04-06 10:30:00,47.24,47.29,47.22,47.25,66595.0,37.7909,37.8309,37.7749,37.7989,66595.0
2017-04-06 10:40:00,47.24,47.24,47.11,47.17,66937.0,37.7909,37.7909,37.6869,37.7349,66937.0
2017-04-06 10:50:00,47.17,47.24,47.16,47.18,38341.0,37.7349,37.7909,37.7269,37.7429,38341.0
2017-04-06 11:00:00,47.18,47.26,47.18,47.25,39863.0,37.7429,37.8069,37.7429,37.7989,39863.0
2017-04-06 11:10:00,47.25,47.25,47.19,47.24,46778.0,37.7989,37.7989,37.7509,37.7909,46778.0
2017-04-06 11:20:00,47.25,47.42,47.24,47.36,43636.0,37.7989,37.9349,37.7909,37.8869,43636.0
2017-04-06 11:30:00,47.36,47.37,47.29,47.3,38767.0,37.8869,37.8949,37.8309,37.8389,38767.0
2017-04-06 11:40:00,47.32,47.34,47.26,47.28,45930.0,37.8549,37.8709,37.8069,37.8229,45930.0
2017-04-06 11:50:00,47.29,47.31,47.24,47.26,28755.0,37.8309,37.8469,37.7909,37.8069,28755.0
2017-04-06 12:00:00,47.25,47.33,47.24,47.28,37389.0,37.7989,37.8629,37.7909,37.8229,37389.0
2017-04-06 12:10:00,47.28,47.3,47.24,47.29,29316.0,37.8229,37.8389,37.7909,37.8309,29316.0
2017-04-06 12:20:00,47.28,47.31,47.23,47.23,40776.0,37.8229,37.8469,37.7829,37.7829,40776.0
2017-04-06 12:30:00,47.24,47.27,47.17,47.21,44740.0,37.7909,37.8149,37.7349,37.7669,44740.0
2017-04-06 12:40:00,47.2,47.21,47.13,47.18,41951.0,37.7589,37.7669,37.7029,37.7429,41951.0
2017-04-06 12:50:00,47.18,47.27,47.17,47.25,26214.0,37.7429,37.8149,37.7349,37.7989,26214.0
2017-04-06 13:00:00,47.25,47.32,47.24,47.32,31799.0,37.7989,37.8549,37.7909,37.8549,31799.0
2017-04-06 13:10:00,47.32,47.46,47.3,47.46,47243.0,37.8549,37.9669,37.8389,37.9669,47243.0
2017-04-06 13:20:00,47.46,47.49,47.4,47.49,46246.0,37.9669,37.9909,37.9189,37.9909,46246.0
2017-04-06 13:30:00,47.48,47.49,47.41,47.43,88450.0,37.9829,37.9909,37.9269,37.9429,88450.0
2017-04-06 13:40:00,47.42,47.42,47.37,47.38,67729.0,37.9349,37.9349,37.8949,37.9029,67729.0
2017-04-06 13:50:00,47.38,47.41,47.37,47.39,30859.0,37.9029,37.9269,37.8949,37.9109,30859.0
2017-04-06 14:00:00,47.39,47.41,47.32,47.34,44907.0,37.9109,37.9269,37.8549,37.8709,44907.0
2017-04-06 14:10:00,47.34,47.34,47.3,47.33,66424.0,37.8709,37.8709,37.8389,37.8629,66424.0
2017-04-06 14:20:00,47.32,47.34,47.21,47.21,40124.0,37.8549,37.8709,37.7669,37.7669,40124.0
2017-04-06 14:30:00,47.21,47.29,47.21,47.26,33180.0,37.7669,37.8309,37.7669,37.8069,33180.0
2017-04-06 14:40:00,47.26,47.3,47.14,47.18,80485.0,37.8069,37.8389,37.7109,37.7429,80485.0
2017-04-06 14:50:00,47.18,47.18,47.04,47.07,65171.0,37.7429,37.7429,37.6309,37.6549,65171.0
2017-04-06 15:00:00,47.07,47.12,47.06,47.11,57387.0,37.6549,37.6949,37.6469,37.6869,57387.0
2017-04-06 15:10:00,47.11,47.24,47.1,47.22,94135.0,37.6869,37.7909,37.6789,37.7749,94135.0
2017-04-06 15:20:00,47.23,47.25,47.18,47.22,91791.0,37.7829,37.7989,37.7429,37.7749,91791.0
2017-04-06 15:30:00,47.22,47.26,47.14,47.25,100242.0,37.7749,37.8069,37.7109,37.7989,100242.0
2017-04-06 15:40:00,47.26,47.3,47.23,47.28,125259.0,37.8069,37.8389,37.7829,37.8229,125259.0
2017-04-06 15:50:00,47.27,47.34,47.21,47.3,257582.0,37.8149,37.8709,37.7669,37.8389,257582.0
2017-04-07 09:30:00,46.94,47.2,46.86,47.12,84631.0,37.5509,37.7589,37.4869,37.6949,84631.0
2017-04-07 09:40:00,47.11,47.15,46.96,46.98,49572.0,37.6869,37.7189,37.5669,37.5829,49572.0
2017-04-07 09:50:00,46.98,47.07,46.85,46.93,97583.0,37.5829,37.6549,37.4789,37.5429,97583.0
2017-04-07 10:00:00,46.91,47.05,46.89,47.05,81563.0,37.5269,37.6389,37.5109,37.6389,81563.0
2017-04-07 10:10:00,47.06,47.13,47.03,47.08,53668.0,37.6469,37.7029,37.6229,37.6629,53668.0
2017-04-07 10:20:00,47.08,47.21,47.06,47.14,45586.0,37.6629,37.7669,37.6469,37.7109,45586.0
2017-04-07 10:30:00,47.15,47.23,47.09,47.2,40977.0,37.7189,37.7829,37.6709,37.7589,40977.0
2017-04-07 10:40:00,47.19,47.2,46.99,47.02,57322.0,37.7509,37.7589,37.5909,37.6149,57322.0
2017-04-07 10:50:00,47.01,47.04,46.98,47.01,36865.0,37.6069,37.6309,37.5829,37.6069,36865.0
2017-04-07 11:00:00,47.01,47.07,46.98,46.99,70367.0,37.6069,37.6549,37.5829,37.5909,70367.0
2017-04-07 11:10:00,46.99,47.07,46.95,47.05,70631.0,37.5909,37.6549,37.5589,37.6389,70631.0
2017-04-07 11:20:00,47.05,47.16,47.05,47.08,83288.0,37.6389,37.7269,37.6389,37.6629,83288.0
2017-04-07 11:30:00,47.08,47.12,47.0,47.03,137822.0,37.6629,37.6949,37.5989,37.6229,137822.0
2017-04-07 11:40:00,47.03,47.07,47.0,47.07,28671.0,37.6229,37.6549,37.5989,37.6549,28671.0
2017-04-07 11:50:00,47.07,47.08,47.04,47.07,33321.0,37.6549,37.6629,37.6309,37.6549,33321.0
2017-04-07 12:00:00,47.07,47.14,47.07,47.11,22641.0,37.6549,37.7109,37.6549,37.6869,22641.0
2017-04-07 12:10:00,47.1,47.16,47.09,47.13,19691.0,37.6789,37.7269,37.6709,37.7029,19691.0
2017-04-07 12:20:00,47.13,47.19,47.13,47.14,22371.0,37.7029,37.7509,37.7029,37.7109,22371.0
2017-04-07 12:30:00,47.15,47.16,47.08,47.1,21727.0,37.7189,37.7269,37.6629,37.6789,21727.0
2017-04-07 12:40:00,47.09,47.1,47.06,47.1,23371.0,37.6709,37.6789,37.6469,37.6789,23371.0
2017-04-07 12:50:00,47.1,47.21,47.09,47.21,33447.0,37.6789,37.7669,37.6709,37.7669,33447.0
2017-04-07 13:00:00,47.2,47.23,47.17,47.23,54954.0,37.7589,37.7829,37.7349,37.7829,54954.0
2017-04-07 13:10:00,47.23,47.31,47.23,47.25,31768.0,37.7829,37.8469,37.7829,37.7989,31768.0
2017-04-07 13:20:00,47.24,47.38,47.23,47.37,145388.0,37.7909,37.9029,37.7829,37.8949,145388.0
2017-04-07 13:30:00,47.37,47.47,47.29,47.3,52435.0,37.8949,37.9749,37.8309,37.8389,52435.0
2017-04-07 13:40:00,47.3,47.32,47.28,47.3,27324.0,37.8389,37.8549,37.8229,37.8389,27324.0
2017-04-07 13:50:00,47.29,47.39,47.29,47.36,40964.0,37.8309,37.9109,37.8309,37.8869,40964.0
2017-04-07 14:00:00,47.36,47.43,47.36,47.4,33550.0,37.8869,37.9429,37.8869,37.9189,33550.0
2017-04-07 14:10:00,47.4,47.42,47.34,47.36,55531.0,37.9189,37.9349,37.8709,37.8869,55531.0
2017-04-07 14:20:00,47.36,47.39,47.34,47.36,36501.0,37.8869,37.9109,37.8709,37.8869,36501.0
2017-04-07 14:30:00,47.35,47.36,47.3,47.31,38315.0,37.8789,37.8869,37.8389,37.8469,38315.0
2017-04-07 14:40:00,47.31,47.31,47.23,47.24,53138.0,37.8469,37.8469,37.7829,37.7909,53138.0
2017-04-07 14:50:00,47.23,47.24,47.14,47.15,38292.0,37.7829,37.7909,37.7109,37.7189,38292.0
2017-04-07 15:00:00,47.15,47.21,47.15,47.17,44775.0,37.7189,37.7669,37.7189,37.7349,44775.0
2017-04-07 15:10:00,47.18,47.24,47.18,47.24,51366.0,37.7429,37.7909,37.7429,37.7909,51366.0
2017-04-07 15:20:00,47.23,47.28,47.2,47.21,88446.0,37.7829,37.8229,37.7589,37.7669,88446.0
2017-04-07 15:30:00,47.21,47.21,47.16,47.2,83049.0,37.7669,37.7669,37.7269,37.7589,83049.0
2017-04-07 15:40:00,47.2,47.2,47.14,47.19,148233.0,37.7589,37.7589,37.7109,37.7509,148233.0
2017-04-07 15:50:00,47.19,47.21,47.13,47.16,271796.0,37.7509,37.7669,37.7029,37.7269,271796.0
2017-04-10 09:30:00,47.15,47.29,47.08,47.17,62515.0,37.7189,37.8309,37.6629,37.7349,62515.0
2017-04-10 09:40:00,47.21,47.35,47.21,47.34,40692.0,37.7669,37.8789,37.7669,37.8709,40692.0
2017-04-10 09:50:00,47.34,47.38,47.29,47.34,46575.0,37.8709,37.9029,37.8309,37.8709,46575.0
2017-04-10 10:00:00,47.34,47.37,47.28,47.34,35651.0,37.8709,37.8949,37.8229,37.8709,35651.0
2017-04-10 10:10:00,47.34,47.37,47.28,47.32,37640.0,37.8709,37.8949,37.8229,37.8549,37640.0
2017-04-10 10:20:00,47.31,47.37,47.3,47.37,86464.0,37.8469,37.8949,37.8389,37.8949,86464.0
2017-04-10 10:30:00,47.37,47.4,47.33,47.33,125371.0,37.8949,37.9189,37.8629,37.8629,125371.0
2017-04-10 10:40:00,47.33,47.39,47.31,47.37,53742.0,37.8629,37.9109,37.8469,37.8949,53742.0
2017-04-10 10:50:00,47.37,47.37,47.22,47.22,48428.0,37.8949,37.8949,37.7749,37.7749,48428.0
2017-04-10 11:00:00,47.21,47.24,47.18,47.22,37554.0,37.7669,37.7909,37.7429,37.7749,37554.0
2017-04-10 11:10:00,47.22,47.3,47.22,47.27,26614.0,37.7749,37.8389,37.7749,37.8149,26614.0
2017-04-10 11:20:00,47.28,47.31,47.21,47.21,51576.0,37.8229,37.8469,37.7669,37.7669,51576.0
2017-04-10 11:30:00,47.22,47.23,47.01,47.02,132245.0,37.7749,37.7829,37.6069,37.6149,132245.0
2017-04-10 11:40:00,47.02,47.07,46.97,47.07,63908.0,37.6149,37.6549,37.5749,37.6549,63908.0
2017-04-10 11:50:00,47.07,47.09,46.99,46.99,47330.0,37.6549,37.6709,37.5909,37.5909,47330.0
2017-04-10 12:00:00,47.0,47.03,46.96,46.97,58607.0,37.5989,37.6229,37.5669,37.5749,58607.0
2017-04-10 12:10:00,46.97,46.98,46.87,46.89,98682.0,37.5749,37.5829,37.4949,37.5109,98682.0
2017-04-10 12:20:00,46.9,46.92,46.84,46.91,49282.0,37.5189,37.5349,37.4709,37.5269,49282.0
2017-04-10 12:30:00,46.91,47.02,46.89,47.0,47248.0,37.5269,37.6149,37.5109,37.5989,47248.0
2017-04-10 12:40:00,47.01,47.13,47.01,47.12,36094.0,37.6069,37.7029,37.6069,37.6949,36094.0
2017-04-10 12:50:00,47.13,47.18,47.12,47.15,40088.0,37.7029,37.7429,37.6949,37.7189,40088.0
2017-04-10 13:00:00,47.15,47.18,47.11,47.16,23387.0,37.7189,37.7429,37.6869,37.7269,23387.0
2017-04-10 13:10:00,47.15,47.22,47.13,47.21,92995.0,37.7189,37.7749,37.7029,37.7669,92995.0
2017-04-10 13:20:00,47.21,47.25,47.2,47.23,98365.0,37.7669,37.7989,37.7589,37.7829,98365.0
2017-04-10 13:30:00,47.23,47.3,47.21,47.28,70173.0,37.7829,37.8389,37.7669,37.8229,70173.0
2017-04-10 13:40:00,47.27,47.3,47.25,47.3,39340.0,37.8149,37.8389,37.7989,37.8389,39340.0
2017-04-10 13:50:00,47.29,47.31,47.27,47.3,110939.0,37.8309,37.8469,37.8149,37.8389,110939.0
2017-04-10 14:00:00,47.3,47.3,47.22,47.26,104676.0,37.8389,37.8389,37.7749,37.8069,104676.0
2017-04-10 14:10:00,47.26,47.28,47.22,47.23,46842.0,37.8069,37.8229,37.7749,37.7829,46842.0
2017-04-10 14:20:00,47.23,47.26,47.17,47.18,34140.0,37.7829,37.8069,37.7349,37.7429,34140.0
2017-04-10 14:30:00,47.18,47.21,47.15,47.15,40622.0,37.7429,37.7669,37.7189,37.7189,40622.0
2017-04-10 14:40:00,47.15,47.28,47.14,47.28,48787.0,37.7189,37.8229,37.7109,37.8229,48787.0
2017-04-10 14:50:00,47.27,47.28,47.24,47.27,29472.0,37.8149,37.8229,37.7909,37.8149,29472.0
2017-04-10 15:00:00,47.27,47.31,47.25,47.26,52445.0,37.8149,37.8469,37.7989,37.8069,52445.0
2017-04-10 15:10:00,47.26,47.28,47.19,47.22,52228.0,37.8069,37.8229,37.7509,37.7749,52228.0
2017-04-10 15:20:00,47.22,47.23,47.13,47.16,64680.0,37.7749,37.7829,37.7029,37.7269,64680.0
2017-04-10 15:30:00,47.15,47.16,47.08,47.15,75987.0,37.7189,37.7269,37.6629,37.7189,75987.0
2017-04-10 15:40:00,47.14,47.14,47.02,47.03,120298.0,37.7109,37.7109,37.6149,37.6229,120298.0
2017-04-10 15:50:00,47.02,47.08,46.99,47.06,265708.0,37.6149,37.6629,37.5909,37.6469,265708.0
2017-04-11 09:30:00,46.81,46.86,46.6,46.86,104405.0,37.4469,37.4869,37.2789,37.4869,104405.0
2017-04-11 09:40:00,46.83,46.84,46.71,46.8,77424.0,37.4629,37.4709,37.3669,37.4389,77424.0
2017-04-11 09:50:00,46.8,46.97,46.78,46.97,79878.0,37.4389,37.5749,37.4229,37.5749,79878.0
2017-04-11 10:00:00,46.99,47.14,46.98,47.05,109362.0,37.5909,37.7109,37.5829,37.6389,109362.0
2017-04-11 10:10:00,47.05,47.1,46.97,47.02,121461.0,37.6389,37.6789,37.5749,37.6149,121461.0
2017-04-11 10:20:00,47.02,47.02,46.87,46.94,186506.0,37.6149,37.6149,37.4949,37.5509,186506.0
2017-04-11 10:30:00,46.93,46.94,46.75,46.85,79102.0,37.5429,37.5509,37.3989,37.4789,79102.0
2017-04-11 10:40:00,46.86,46.86,46.65,46.73,124872.0,37.4869,37.4869,37.3189,37.3829,124872.0
2017-04-11 10:50:00,46.73,46.73,46.61,46.68,112947.0,37.3829,37.3829,37.2869,37.3429,112947.0
2017-04-11 11:00:00,46.68,46.84,46.63,46.79,74341.0,37.3429,37.4709,37.3029,37.4309,74341.0
2017-04-11 11:10:00,46.78,46.82,46.65,46.76,65870.0,37.4229,37.4549,37.3189,37.4069,65870.0
2017-04-11 11:20:00,46.75,46.9,46.74,46.86,108554.0,37.3989,37.5189,37.3909,37.4869,108554.0
2017-04-11 11:30:00,46.86,47.02,46.82,47.01,115961.0,37.4869,37.6149,37.4549,37.6069,115961.0
2017-04-11 11:40:00,47.0,47.01,46.9,46.98,72464.0,37.5989,37.6069,37.5189,37.5829,72464.0
2017-04-11 11:50:00,46.97,47.06,46.96,47.01,89955.0,37.5749,37.6469,37.5669,37.6069,89955.0
2017-04-11 12:00:00,47.02,47.02,46.87,46.9,48863.0,37.6149,37.6149,37.4949,37.5189,48863.0
2017-04-11 12:10:00,46.89,47.03,46.88,47.02,57583.0,37.5109,37.6229,37.5029,37.6149,57583.0
2017-04-11 12:20:00,47.02,47.07,47.0,47.04,37670.0,37.6149,37.6549,37.5989,37.6309,37670.0
2017-04-11 12:30:00,47.04,47.09,47.01,47.06,53007.0,37.6309,37.6709,37.6069,37.6469,53007.0
2017-04-11 12:40:00,47.05,47.05,46.98,46.99,34420.0,37.6389,37.6389,37.5829,37.5909,34420.0
2017-04-11 12:50:00,47.0,47.09,47.0,47.07,33542.0,37.5989,37.6709,37.5989,37.6549,33542.0
2017-04-11 13:00:00,47.08,47.23,47.07,47.2,122839.0,37.6629,37.7829,37.6549,37.7589,122839.0
2017-04-11 13:10:00,47.2,47.21,47.16,47.19,98188.0,37.7589,37.7669,37.7269,37.7509,98188.0
2017-04-11 13:20:00,47.19,47.22,47.14,47.16,68682.0,37.7509,37.7749,37.7109,37.7269,68682.0
2017-04-11 13:30:00,47.16,47.2,47.13,47.19,84021.0,37.7269,37.7589,37.7029,37.7509,84021.0
2017-04-11 13:40:00,47.2,47.21,47.08,47.09,88357.0,37.7589,37.7669,37.6629,37.6709,88357.0
2017-04-11 13:50:00,47.09,47.14,47.05,47.12,57433.0,37.6709,37.7109,37.6389,37.6949,57433.0
2017-04-11 14:00:00,47.13,47.15,47.08,47.1,42082.0,37.7029,37.7189,37.6629,37.6789,42082.0
2017-04-11 14:10:00,47.09,47.1,46.98,47.03,53450.0,37.6709,37.6789,37.5829,37.6229,53450.0
2017-04-11 14:20:00,47.03,47.08,47.03,47.07,61075.0,37.6229,37.6629,37.6229,37.6549,61075.0
2017-04-11 14:30:00,47.06,47.12,47.04,47.1,81924.0,37.6469,37.6949,37.6309,37.6789,81924.0
2017-04-11 14:40:00,47.09,47.11,47.03,47.11,76258.0,37.6709,37.6869,37.6229,37.6869,76258.0
2017-04-11 14:50:00,47.1,47.17,47.08,47.11,62678.0,37.6789,37.7349,37.6629,37.6869,62678.0
2017-04-11 15:00:00,47.11,47.12,47.02,47.05,80257.0,37.6869,37.6949,37.6149,37.6389,80257.0
2017-04-11 15:10:00,47.05,47.08,47.0,47.07,113780.0,37.6389,37.6629,37.5989,37.6549,113780.0
2017-04-11 15:20:00,47.07,47.12,47.03,47.11,70336.0,37.6549,37.6949,37.6229,37.6869,70336.0
2017-04-11 15:30:00,47.1,47.17,47.08,47.15,90240.0,37.6789,37.7349,37.6629,37.7189,90240.0
2017-04-11 15:40:00,47.16,47.17,47.08,47.15,136424.0,37.7269,37.7349,37.6629,37.7189,136424.0
2017-04-11 15:50:00,47.15,47.26,47.13,47.26,206158.0,37.7189,37.8069,37.7029,37.8069,206158.0
2017-04-12 09:30:00,47.04,47.1,46.91,47.05,92111.0,37.6309,37.6789,37.5269,37.6389,92111.0
2017-04-12 09:40:00,47.07,47.17,47.06,47.1,48351.0,37.6549,37.7349,37.6469,37.6789,48351.0
2017-04-12 09:50:00,47.11,47.13,47.04,47.06,65707.0,37.6869,37.7029,37.6309,37.6469,65707.0
2017-04-12 10:00:00,47.06,47.09,46.98,47.04,68004.0,37.6469,37.6709,37.5829,37.6309,68004.0
2017-04-12 10:10:00,47.04,47.08,46.96,47.05,61795.0,37.6309,37.6629,37.5669,37.6389,61795.0
2017-04-12 10:20:00,47.05,47.07,46.9,46.92,62716.0,37.6389,37.6549,37.5189,37.5349,62716.0
2017-04-12 10:30:00,46.93,46.99,46.86,46.89,80401.0,37.5429,37.5909,37.4869,37.5109,80401.0
2017-04-12 10:40:00,46.89,46.89,46.75,46.76,76949.0,37.5109,37.5109,37.3989,37.4069,76949.0
2017-04-12 10:50:00,46.75,46.8,46.7,46.76,86746.0,37.3989,37.4389,37.3589,37.4069,86746.0
2017-04-12 11:00:00,46.76,46.87,46.72,46.83,127540.0,37.4069,37.4949,37.3749,37.4629,127540.0
2017-04-12 11:10:00,46.84,46.86,46.81,46.86,59373.0,37.4709,37.4869,37.4469,37.4869,59373.0
2017-04-12 11:20:00,46.86,46.87,46.79,46.86,159952.0,37.4869,37.4949,37.4309,37.4869,159952.0
2017-04-12 11:30:00,46.86,46.86,46.7,46.7,131543.0,37.4869,37.4869,37.3589,37.3589,131543.0
2017-04-12 11:40:00,46.71,46.77,46.7,46.75,84741.0,37.3669,37.4149,37.3589,37.3989,84741.0
2017-04-12 11:50:00,46.75,46.77,46.66,46.76,58508.0,37.3989,37.4149,37.3269,37.4069,58508.0
2017-04-12 12:00:00,46.76,46.83,46.73,46.83,68562.0,37.4069,37.4629,37.3829,37.4629,68562.0
2017-04-12 12:10:00,46.82,46.89,46.81,46.87,58506.0,37.4549,37.5109,37.4469,37.4949,58506.0
2017-04-12 12:20:00,46.86,46.89,46.8,46.81,54428.0,37.4869,37.5109,37.4389,37.4469,54428.0
2017-04-12 12:30:00,46.81,46.82,46.74,46.75,45498.0,37.4469,37.4549,37.3909,37.3989,45498.0
2017-04-12 12:40:00,46.76,46.81,46.76,46.79,31272.0,37.4069,37.4469,37.4069,37.4309,31272.0
2017-04-12 12:50:00,46.79,46.79,46.68,46.73,44816.0,37.4309,37.4309,37.3429,37.3829,44816.0
2017-04-12 13:00:00,46.73,46.87,46.73,46.85,40020.0,37.3829,37.4949,37.3829,37.4789,40020.0
2017-04-12 13:10:00,46.85,46.89,46.84,46.86,40810.0,37.4789,37.5109,37.4709,37.4869,40810.0
2017-04-12 13:20:00,46.86,46.89,46.83,46.88,32801.0,37.4869,37.5109,37.4629,37.5029,32801.0
2017-04-12 13:30:00,46.87,46.99,46.85,46.98,55689.0,37.4949,37.5909,37.4789,37.5829,55689.0
2017-04-12 13:40:00,46.98,47.03,46.97,47.03,48728.0,37.5829,37.6229,37.5749,37.6229,48728.0
2017-04-12 13:50:00,47.03,47.09,46.97,47.08,50654.0,37.6229,37.6709,37.5749,37.6629,50654.0
2017-04-12 14:00:00,47.09,47.1,47.03,47.06,55487.0,37.6709,37.6789,37.6229,37.6469,55487.0
2017-04-12 14:10:00,47.06,47.1,47.03,47.08,59722.0,37.6469,37.6789,37.6229,37.6629,59722.0
2017-04-12 14:20:00,47.07,47.11,47.06,47.09,69730.0,37.6549,37.6869,37.6469,37.6709,69730.0
2017-04-12 14:30:00,47.09,47.11,47.02,47.02,74780.0,37.6709,37.6869,37.6149,37.6149,74780.0
2017-04-12 14:40:00,47.01,47.01,46.95,46.98,57559.0,37.6069,37.6069,37.5589,37.5829,57559.0
2017-04-12 14:50:00,46.98,47.02,46.95,47.0,65545.0,37.5829,37.6149,37.5589,37.5989,65545.0
2017-04-12 15:00:00,46.99,47.03,46.98,46.98,46195.0,37.5909,37.6229,37.5829,37.5829,46195.0
2017-04-12 15:10:00,46.99,47.02,46.82,46.83,88981.0,37.5909,37.6149,37.4549,37.4629,88981.0
2017-04-12 15:20:00,46.82,46.95,46.81,46.83,132640.0,37.4549,37.5589,37.4469,37.4629,132640.0
2017-04-12 15:30:00,46.84,46.95,46.84,46.91,131399.0,37.4709,37.5589,37.4709,37.5269,131399.0
2017-04-12 15:40:00,46.91,46.92,46.8,46.83,228287.0,37.5269,37.5349,37.4389,37.4629,228287.0
2017-04-12 15:50:00,46.83,46.9,46.81,46.87,374473.0,37.4629,37.5189,37.4469,37.4949,374473.0
2017-04-13 09:30:00,46.83,46.86,46.47,46.84,192058.0,37.4629,37.4869,37.1749,37.4709,192058.0
2017-04-13 09:40:00,46.84,46.96,46.81,46.94,108397.0,37.4709,37.5669,37.4469,37.5509,108397.0
2017-04-13 09:50:00,46.93,47.05,46.89,46.93,185848.0,37.5429,37.6389,37.5109,37.5429,185848.0
2017-04-13 10:00:00,46.93,47.13,46.92,47.09,79884.0,37.5429,37.7029,37.5349,37.6709,79884.0
2017-04-13 10:10:00,47.09,47.16,47.01,47.04,73123.0,37.6709,37.7269,37.6069,37.6309,73123.0
2017-04-13 10:20:00,47.05,47.06,46.96,46.99,85281.0,37.6389,37.6469,37.5669,37.5909,85281.0
2017-04-13 10:30:00,47.0,47.04,46.91,46.98,49250.0,37.5989,37.6309,37.5269,37.5829,49250.0
2017-04-13 10:40:00,46.98,47.02,46.96,46.97,32003.0,37.5829,37.6149,37.5669,37.5749,32003.0
2017-04-13 10:50:00,46.97,47.04,46.96,46.97,44698.0,37.5749,37.6309,37.5669,37.5749,44698.0
2017-04-13 11:00:00,46.97,47.03,46.95,46.96,46313.0,37.5749,37.6229,37.5589,37.5669,46313.0
2017-04-13 11:10:00,46.97,46.98,46.85,46.87,49849.0,37.5749,37.5829,37.4789,37.4949,49849.0
2017-04-13 11:20:00,46.86,46.93,46.85,46.92,141444.0,37.4869,37.5429,37.4789,37.5349,141444.0
2017-04-13 11:30:00,46.91,46.91,46.83,46.87,64232.0,37.5269,37.5269,37.4629,37.4949,64232.0
2017-04-13 11:40:00,46.87,46.93,46.85,46.89,37685.0,37.4949,37.5429,37.4789,37.5109,37685.0
2017-04-13 11:50:00,46.89,46.95,46.89,46.95,44424.0,37.5109,37.5589,37.5109,37.5589,44424.0
2017-04-13 12:00:00,46.93,46.95,46.76,46.79,70621.0,37.5429,37.5589,37.4069,37.4309,70621.0
2017-04-13 12:10:00,46.79,46.81,46.7,46.72,98340.0,37.4309,37.4469,37.3589,37.3749,98340.0
2017-04-13 12:20:00,46.72,46.74,46.68,46.7,77561.0,37.3749,37.3909,37.3429,37.3589,77561.0
2017-04-13 12:30:00,46.7,46.77,46.65,46.68,82413.0,37.3589,37.4149,37.3189,37.3429,82413.0
2017-04-13 12:40:00,46.68,46.69,46.5,46.5,117746.0,37.3429,37.3509,37.1989,37.1989,117746.0
2017-04-13 12:50:00,46.51,46.59,46.49,46.51,60210.0,37.2069,37.2709,37.1909,37.2069,60210.0
2017-04-13 13:00:00,46.52,46.53,46.37,46.43,124366.0,37.2149,37.2229,37.0949,37.1429,124366.0
2017-04-13 13:10:00,46.44,46.54,46.42,46.54,75484.0,37.1509,37.2309,37.1349,37.2309,75484.0
2017-04-13 13:20:00,46.53,46.59,46.47,46.58,75285.0,37.2229,37.2709,37.1749,37.2629,75285.0
2017-04-13 13:30:00,46.58,46.64,46.56,46.58,52081.0,37.2629,37.3109,37.2469,37.2629,52081.0
2017-04-13 13:40:00,46.59,46.59,46.45,46.46,51101.0,37.2709,37.2709,37.1589,37.1669,51101.0
2017-04-13 13:50:00,46.46,46.52,46.45,46.48,62664.0,37.1669,37.2149,37.1589,37.1829,62664.0
2017-04-13 14:00:00,46.48,46.6,46.47,46.58,68503.0,37.1829,37.2789,37.1749,37.2629,68503.0
2017-04-13 14:10:00,46.59,46.62,46.58,46.62,46310.0,37.2709,37.2949,37.2629,37.2949,46310.0
2017-04-13 14:20:00,46.62,46.67,46.58,46.63,47688.0,37.2949,37.3349,37.2629,37.3029,47688.0
2017-04-13 14:30:00,46.63,46.7,46.61,46.62,32961.0,37.3029,37.3589,37.2869,37.2949,32961.0
2017-04-13 14:40:00,46.62,46.67,46.61,46.66,34897.0,37.2949,37.3349,37.2869,37.3269,34897.0
2017-04-13 14:50:00,46.66,46.68,46.6,46.68,26340.0,37.3269,37.3429,37.2789,37.3429,26340.0
2017-04-13 15:00:00,46.68,46.7,46.62,46.63,47162.0,37.3429,37.3589,37.2949,37.3029,47162.0
2017-04-13 15:10:00,46.62,46.63,46.51,46.55,63039.0,37.2949,37.3029,37.2069,37.2389,63039.0
2017-04-13 15:20:00,46.55,46.59,46.51,46.53,53413.0,37.2389,37.2709,37.2069,37.2229,53413.0
2017-04-13 15:30:00,46.52,46.56,46.46,46.46,114483.0,37.2149,37.2469,37.1669,37.1669,114483.0
2017-04-13 15:40:00,46.46,46.58,46.41,46.57,178362.0,37.1669,37.2629,37.1269,37.2549,178362.0
2017-04-13 15:50:00,46.56,46.56,46.4,46.43,310783.0,37.2469,37.2469,37.1189,37.1429,310783.0
2017-04-17 09:30:00,46.66,46.75,46.42,46.47,71041.0,37.3269,37.3989,37.1349,37.1749,71041.0
2017-04-17 09:40:00,46.46,46.46,46.29,46.44,99936.0,37.1669,37.1669,37.0309,37.1509,99936.0
2017-04-17 09:50:00,46.44,46.46,46.41,46.43,99895.0,37.1509,37.1669,37.1269,37.1429,99895.0
2017-04-17 10:00:00,46.43,46.47,46.41,46.44,46552.0,37.1429,37.1749,37.1269,37.1509,46552.0
2017-04-17 10:10:00,46.44,46.51,46.43,46.47,99416.0,37.1509,37.2069,37.1429,37.1749,99416.0
2017-04-17 10:20:00,46.46,46.48,46.41,46.41,59541.0,37.1669,37.1829,37.1269,37.1269,59541.0
2017-04-17 10:30:00,46.42,46.5,46.41,46.43,38994.0,37.1349,37.1989,37.1269,37.1429,38994.0
2017-04-17 10:40:00,46.43,46.48,46.4,46.45,45498.0,37.1429,37.1829,37.1189,37.1589,45498.0
2017-04-17 10:50:00,46.45,46.54,46.44,46.53,36730.0,37.1589,37.2309,37.1509,37.2229,36730.0
2017-04-17 11:00:00,46.53,46.64,46.52,46.64,52862.0,37.2229,37.3109,37.2149,37.3109,52862.0
2017-04-17 11:10:00,46.64,46.65,46.58,46.61,42900.0,37.3109,37.3189,37.2629,37.2869,42900.0
2017-04-17 11:20:00,46.62,46.66,46.57,46.66,46151.0,37.2949,37.3269,37.2549,37.3269,46151.0
2017-04-17 11:30:00,46.66,46.72,46.62,46.7,101821.0,37.3269,37.3749,37.2949,37.3589,101821.0
2017-04-17 11:40:00,46.7,46.74,46.63,46.64,62709.0,37.3589,37.3909,37.3029,37.3109,62709.0
2017-04-17 11:50:00,46.63,46.65,46.58,46.58,31467.0,37.3029,37.3189,37.2629,37.2629,31467.0
2017-04-17 12:00:00,46.58,46.62,46.57,46.62,37706.0,37.2629,37.2949,37.2549,37.2949,37706.0
2017-04-17 12:10:00,46.62,46.67,46.6,46.67,45121.0,37.2949,37.3349,37.2789,37.3349,45121.0
2017-04-17 12:20:00,46.67,46.72,46.67,46.7,31255.0,37.3349,37.3749,37.3349,37.3589,31255.0
2017-04-17 12:30:00,46.69,46.7,46.63,46.66,34764.0,37.3509,37.3589,37.3029,37.3269,34764.0
2017-04-17 12:40:00,46.66,46.69,46.65,46.66,21064.0,37.3269,37.3509,37.3189,37.3269,21064.0
2017-04-17 12:50:00,46.66,46.72,46.65,46.69,31966.0,37.3269,37.3749,37.3189,37.3509,31966.0
2017-04-17 13:00:00,46.7,46.73,46.69,46.72,33000.0,37.3589,37.3829,37.3509,37.3749,33000.0
2017-04-17 13:10:00,46.73,46.74,46.66,46.68,50183.0,37.3829,37.3909,37.3269,37.3429,50183.0
2017-04-17 13:20:00,46.68,46.72,46.68,46.7,23347.0,37.3429,37.3749,37.3429,37.3589,23347.0
2017-04-17 13:30:00,46.71,46.74,46.68,46.71,34797.0,37.3669,37.3909,37.3429,37.3669,34797.0
2017-04-17 13:40:00,46.71,46.72,46.65,46.68,32968.0,37.3669,37.3749,37.3189,37.3429,32968.0
2017-04-17 13:50:00,46.68,46.7,46.67,46.69,22168.0,37.3429,37.3589,37.3349,37.3509,22168.0
2017-04-17 14:00:00,46.7,46.72,46.67,46.69,33211.0,37.3589,37.3749,37.3349,37.3509,33211.0
2017-04-17 14:10:00,46.7,46.75,46.69,46.72,42458.0,37.3589,37.3989,37.3509,37.3749,42458.0
2017-04-17 14:20:00,46.71,46.78,46.71,46.75,97413.0,37.3669,37.4229,37.3669,37.3989,97413.0
2017-04-17 14:30:00,46.75,46.82,46.74,46.82,43655.0,37.3989,37.4549,37.3909,37.4549,43655.0
2017-04-17 14:40:00,46.82,46.9,46.8,46.87,49146.0,37.4549,37.5189,37.4389,37.4949,49146.0
2017-04-17 14:50:00,46.86,46.87,46.81,46.85,37504.0,37.4869,37.4949,37.4469,37.4789,37504.0
2017-04-17 15:00:00,46.85,46.87,46.81,46.87,58578.0,37.4789,37.4949,37.4469,37.4949,58578.0
2017-04-17 15:10:00,46.87,46.96,46.84,46.96,229233.0,37.4949,37.5669,37.4709,37.5669,229233.0
2017-04-17 15:20:00,46.95,46.96,46.91,46.95,157473.0,37.5589,37.5669,37.5269,37.5589,157473.0
2017-04-17 15:30:00,46.94,47.01,46.94,47.01,221017.0,37.5509,37.6069,37.5509,37.6069,221017.0
2017-04-17 15:40:00,47.01,47.12,46.99,47.1,126800.0,37.6069,37.6949,37.5909,37.6789,126800.0
2017-04-17 15:50:00,47.11,47.11,47.01,47.05,226235.0,37.6869,37.6869,37.6069,37.6389,226235.0
2017-04-18 09:30:00,46.82,46.97,46.67,46.93,86789.0,37.4549,37.5749,37.3349,37.5429,86789.0
2017-04-18 09:40:00,46.94,47.08,46.93,46.94,104711.0,37.5509,37.6629,37.5429,37.5509,104711.0
2017-04-18 09:50:00,46.94,46.99,46.82,46.98,81609.0,37.5509,37.5909,37.4549,37.5829,81609.0
2017-04-18 10:00:00,46.99,47.0,46.76,46.81,111240.0,37.5909,37.5989,37.4069,37.4469,111240.0
2017-04-18 10:10:00,46.81,46.88,46.75,46.78,137844.0,37.4469,37.5029,37.3989,37.4229,137844.0
2017-04-18 10:20:00,46.77,46.88,46.75,46.84,73540.0,37.4149,37.5029,37.3989,37.4709,73540.0
2017-04-18 10:30:00,46.83,46.97,46.82,46.93,63236.0,37.4629,37.5749,37.4549,37.5429,63236.0
2017-04-18 10:40:00,46.93,46.99,46.89,46.9,74668.0,37.5429,37.5909,37.5109,37.5189,74668.0
2017-04-18 10:50:00,46.9,46.9,46.81,46.84,99522.0,37.5189,37.5189,37.4469,37.4709,99522.0
2017-04-18 11:00:00,46.84,46.86,46.74,46.85,299949.0,37.4709,37.4869,37.3909,37.4789,299949.0
2017-04-18 11:10:00,46.85,46.91,46.83,46.85,78061.0,37.4789,37.5269,37.4629,37.4789,78061.0
2017-04-18 11:20:00,46.85,46.91,46.73,46.89,124629.0,37.4789,37.5269,37.3829,37.5109,124629.0
2017-04-18 11:30:00,46.89,46.89,46.7,46.75,106589.0,37.5109,37.5109,37.3589,37.3989,106589.0
2017-04-18 11:40:00,46.74,46.75,46.64,46.69,82452.0,37.3909,37.3989,37.3109,37.3509,82452.0
2017-04-18 11:50:00,46.7,46.72,46.59,46.61,98935.0,37.3589,37.3749,37.2709,37.2869,98935.0
2017-04-18 12:00:00,46.61,46.65,46.5,46.61,124403.0,37.2869,37.3189,37.1989,37.2869,124403.0
2017-04-18 12:10:00,46.61,46.67,46.58,46.63,92999.0,37.2869,37.3349,37.2629,37.3029,92999.0
2017-04-18 12:20:00,46.63,46.75,46.63,46.74,39176.0,37.3029,37.3989,37.3029,37.3909,39176.0
2017-04-18 12:30:00,46.73,46.74,46.67,46.68,55241.0,37.3829,37.3909,37.3349,37.3429,55241.0
2017-04-18 12:40:00,46.69,46.72,46.66,46.71,41898.0,37.3509,37.3749,37.3269,37.3669,41898.0
2017-04-18 12:50:00,46.7,46.79,46.7,46.72,69096.0,37.3589,37.4309,37.3589,37.3749,69096.0
2017-04-18 13:00:00,46.72,46.74,46.69,46.73,38835.0,37.3749,37.3909,37.3509,37.3829,38835.0
2017-04-18 13:10:00,46.72,46.84,46.72,46.81,61201.0,37.3749,37.4709,37.3749,37.4469,61201.0
2017-04-18 13:20:00,46.8,46.92,46.8,46.92,55486.0,37.4389,37.5349,37.4389,37.5349,55486.0
2017-04-18 13:30:00,46.91,46.95,46.87,46.92,41940.0,37.5269,37.5589,37.4949,37.5349,41940.0
2017-04-18 13:40:00,46.91,46.99,46.91,46.98,32123.0,37.5269,37.5909,37.5269,37.5829,32123.0
2017-04-18 13:50:00,46.98,46.98,46.92,46.95,45632.0,37.5829,37.5829,37.5349,37.5589,45632.0
2017-04-18 14:00:00,46.95,47.04,46.93,46.95,129184.0,37.5589,37.6309,37.5429,37.5589,129184.0
2017-04-18 14:10:00,46.95,46.97,46.92,46.97,68278.0,37.5589,37.5749,37.5349,37.5749,68278.0
2017-04-18 14:20:00,46.98,46.99,46.89,46.95,80071.0,37.5829,37.5909,37.5109,37.5589,80071.0
2017-04-18 14:30:00,46.95,47.0,46.91,46.92,54918.0,37.5589,37.5989,37.5269,37.5349,54918.0
2017-04-18 14:40:00,46.92,46.95,46.86,46.9,50874.0,37.5349,37.5589,37.4869,37.5189,50874.0
2017-04-18 14:50:00,46.9,46.92,46.84,46.91,58742.0,37.5189,37.5349,37.4709,37.5269,58742.0
2017-04-18 15:00:00,46.91,46.92,46.83,46.88,61299.0,37.5269,37.5349,37.4629,37.5029,61299.0
2017-04-18 15:10:00,46.88,46.9,46.85,46.9,50522.0,37.5029,37.5189,37.4789,37.5189,50522.0
2017-04-18 15:20:00,46.9,46.93,46.88,46.89,55979.0,37.5189,37.5429,37.5029,37.5109,55979.0
2017-04-18 15:30:00,46.89,46.97,46.88,46.94,90015.0,37.5109,37.5749,37.5029,37.5509,90015.0
2017-04-18 15:40:00,46.94,46.99,46.9,46.9,139860.0,37.5509,37.5909,37.5189,37.5189,139860.0
2017-04-18 15:50:00,46.91,46.92,46.84,46.88,473853.0,37.5269,37.5349,37.4709,37.5029,473853.0
2017-04-19 09:30:00,47.27,47.36,47.2,47.26,97023.0,37.8149,37.8869,37.7589,37.8069,97023.0
2017-04-19 09:40:00,47.27,47.27,47.16,47.23,132976.0,37.8149,37.8149,37.7269,37.7829,132976.0
2017-04-19 09:50:00,47.23,47.37,47.16,47.32,81582.0,37.7829,37.8949,37.7269,37.8549,81582.0
2017-04-19 10:00:00,47.32,47.32,47.21,47.29,85806.0,37.8549,37.8549,37.7669,37.8309,85806.0
2017-04-19 10:10:00,47.29,47.35,47.22,47.25,190693.0,37.8309,37.8789,37.7749,37.7989,190693.0
2017-04-19 10:20:00,47.24,47.27,47.15,47.16,94835.0,37.7909,37.8149,37.7189,37.7269,94835.0
2017-04-19 10:30:00,47.16,47.16,47.04,47.06,131430.0,37.7269,37.7269,37.6309,37.6469,131430.0
2017-04-19 10:40:00,47.06,47.06,46.96,46.98,190580.0,37.6469,37.6469,37.5669,37.5829,190580.0
2017-04-19 10:50:00,46.97,47.03,46.95,46.98,85806.0,37.5749,37.6229,37.5589,37.5829,85806.0
2017-04-19 11:00:00,46.98,47.05,46.97,47.0,73467.0,37.5829,37.6389,37.5749,37.5989,73467.0
2017-04-19 11:10:00,47.0,47.02,46.96,46.97,57690.0,37.5989,37.6149,37.5669,37.5749,57690.0
2017-04-19 11:20:00,46.97,47.05,46.97,47.05,123978.0,37.5749,37.6389,37.5749,37.6389,123978.0
2017-04-19 11:30:00,47.04,47.05,46.99,47.02,54818.0,37.6309,37.6389,37.5909,37.6149,54818.0
2017-04-19 11:40:00,47.02,47.07,46.99,47.0,104474.0,37.6149,37.6549,37.5909,37.5989,104474.0
2017-04-19 11:50:00,47.0,47.03,46.97,47.0,41147.0,37.5989,37.6229,37.5749,37.5989,41147.0
2017-04-19 12:00:00,46.99,47.0,46.92,46.92,37339.0,37.5909,37.5989,37.5349,37.5349,37339.0
2017-04-19 12:10:00,46.93,46.94,46.86,46.9,64008.0,37.5429,37.5509,37.4869,37.5189,64008.0
2017-04-19 12:20:00,46.9,46.94,46.89,46.9,55201.0,37.5189,37.5509,37.5109,37.5189,55201.0
2017-04-19 12:30:00,46.89,46.91,46.87,46.88,28275.0,37.5109,37.5269,37.4949,37.5029,28275.0
2017-04-19 12:40:00,46.88,46.97,46.87,46.95,68574.0,37.5029,37.5749,37.4949,37.5589,68574.0
2017-04-19 12:50:00,46.96,47.0,46.94,46.99,33582.0,37.5669,37.5989,37.5509,37.5909,33582.0
2017-04-19 13:00:00,46.99,47.0,46.91,46.91,95609.0,37.5909,37.5989,37.5269,37.5269,95609.0
2017-04-19 13:10:00,46.91,46.92,46.85,46.88,135773.0,37.5269,37.5349,37.4789,37.5029,135773.0
2017-04-19 13:20:00,46.88,46.97,46.87,46.96,61724.0,37.5029,37.5749,37.4949,37.5669,61724.0
2017-04-19 13:30:00,46.95,46.99,46.93,46.96,41794.0,37.5589,37.5909,37.5429,37.5669,41794.0
2017-04-19 13:40:00,46.96,46.97,46.93,46.97,51738.0,37.5669,37.5749,37.5429,37.5749,51738.0
2017-04-19 13:50:00,46.97,46.97,46.88,46.9,39389.0,37.5749,37.5749,37.5029,37.5189,39389.0
2017-04-19 14:00:00,46.9,46.94,46.89,46.94,80723.0,37.5189,37.5509,37.5109,37.5509,80723.0
2017-04-19 14:10:00,46.93,46.96,46.86,46.89,83244.0,37.5429,37.5669,37.4869,37.5109,83244.0
2017-04-19 14:20:00,46.89,46.9,46.83,46.88,77333.0,37.5109,37.5189,37.4629,37.5029,77333.0
2017-04-19 14:30:00,46.87,46.9,46.86,46.9,61410.0,37.4949,37.5189,37.4869,37.5189,61410.0
2017-04-19 14:40:00,46.9,46.9,46.83,46.83,52989.0,37.5189,37.5189,37.4629,37.4629,52989.0
2017-04-19 14:50:00,46.83,46.83,46.74,46.79,125231.0,37.4629,37.4629,37.3909,37.4309,125231.0
2017-04-19 15:00:00,46.77,46.81,46.73,46.81,108703.0,37.4149,37.4469,37.3829,37.4469,108703.0
2017-04-19 15:10:00,46.8,46.84,46.77,46.8,210874.0,37.4389,37.4709,37.4149,37.4389,210874.0
2017-04-19 15:20:00,46.81,46.82,46.66,46.68,216961.0,37.4469,37.4549,37.3269,37.3429,216961.0
2017-04-19 15:30:00,46.67,46.72,46.62,46.72,172667.0,37.3349,37.3749,37.2949,37.3749,172667.0
2017-04-19 15:40:00,46.71,46.78,46.65,46.77,213724.0,37.3669,37.4229,37.3189,37.4149,213724.0
2017-04-19 15:50:00,46.77,46.87,46.75,46.86,384304.0,37.4149,37.4949,37.3989,37.4869,384304.0
2017-04-20 09:30:00,47.26,47.5,46.37,46.38,492681.0,37.8069,37.9989,37.0949,37.1029,492681.0
2017-04-20 09:40:00,46.4,46.54,45.96,46.25,854975.0,37.1189,37.2309,36.7669,36.9989,854975.0
2017-04-20 09:50:00,46.26,46.39,45.88,46.04,537376.0,37.0069,37.1109,36.7029,36.8309,537376.0
2017-04-20 10:00:00,46.04,46.25,46.04,46.11,373747.0,36.8309,36.9989,36.8309,36.8869,373747.0
2017-04-20 10:10:00,46.11,46.31,46.11,46.23,279124.0,36.8869,37.0469,36.8869,36.9829,279124.0
2017-04-20 10:20:00,46.23,46.29,46.04,46.05,198216.0,36.9829,37.0309,36.8309,36.8389,198216.0
2017-04-20 10:30:00,46.05,46.22,46.03,46.14,168021.0,36.8389,36.9749,36.8229,36.9109,168021.0
2017-04-20 10:40:00,46.15,46.16,46.05,46.13,129240.0,36.9189,36.9269,36.8389,36.9029,129240.0
2017-04-20 10:50:00,46.12,46.17,46.07,46.08,202113.0,36.8949,36.9349,36.8549,36.8629,202113.0
2017-04-20 11:00:00,46.09,46.18,46.08,46.12,135964.0,36.8709,36.9429,36.8629,36.8949,135964.0
2017-04-20 11:10:00,46.12,46.14,46.05,46.12,117453.0,36.8949,36.9109,36.8389,36.8949,117453.0
2017-04-20 11:20:00,46.12,46.2,46.07,46.12,159157.0,36.8949,36.9589,36.8549,36.8949,159157.0
2017-04-20 11:30:00,46.13,46.21,46.1,46.19,143915.0,36.9029,36.9669,36.8789,36.9509,143915.0
2017-04-20 11:40:00,46.19,46.28,46.14,46.25,147200.0,36.9509,37.0229,36.9109,36.9989,147200.0
2017-04-20 11:50:00,46.25,46.31,46.21,46.3,152025.0,36.9989,37.0469,36.9669,37.0389,152025.0
2017-04-20 12:00:00,46.3,46.37,46.3,46.34,151196.0,37.0389,37.0949,37.0389,37.0709,151196.0
2017-04-20 12:10:00,46.35,46.48,46.34,46.42,190295.0,37.0789,37.1829,37.0709,37.1349,190295.0
2017-04-20 12:20:00,46.42,46.48,46.34,46.36,106985.0,37.1349,37.1829,37.0709,37.0869,106985.0
2017-04-20 12:30:00,46.35,46.45,46.35,46.36,51882.0,37.0789,37.1589,37.0789,37.0869,51882.0
2017-04-20 12:40:00,46.37,46.56,46.36,46.54,78070.0,37.0949,37.2469,37.0869,37.2309,78070.0
2017-04-20 12:50:00,46.52,46.55,46.45,46.46,80379.0,37.2149,37.2389,37.1589,37.1669,80379.0
2017-04-20 13:00:00,46.46,46.53,46.37,46.38,153892.0,37.1669,37.2229,37.0949,37.1029,153892.0
2017-04-20 13:10:00,46.37,46.43,46.33,46.34,70858.0,37.0949,37.1429,37.0629,37.0709,70858.0
2017-04-20 13:20:00,46.34,46.39,46.3,46.31,106111.0,37.0709,37.1109,37.0389,37.0469,106111.0
2017-04-20 13:30:00,46.32,46.52,46.31,46.46,194537.0,37.0549,37.2149,37.0469,37.1669,194537.0
2017-04-20 13:40:00,46.46,46.47,46.43,46.45,221565.0,37.1669,37.1749,37.1429,37.1589,221565.0
2017-04-20 13:50:00,46.45,46.54,46.44,46.48,134513.0,37.1589,37.2309,37.1509,37.1829,134513.0
2017-04-20 14:00:00,46.49,46.5,46.39,46.4,212531.0,37.1909,37.1989,37.1109,37.1189,212531.0
2017-04-20 14:10:00,46.41,46.46,46.38,46.44,98446.0,37.1269,37.1669,37.1029,37.1509,98446.0
2017-04-20 14:20:00,46.44,46.52,46.43,46.48,142275.0,37.1509,37.2149,37.1429,37.1829,142275.0
2017-04-20 14:30:00,46.48,46.51,46.41,46.47,119477.0,37.1829,37.2069,37.1269,37.1749,119477.0
2017-04-20 14:40:00,46.47,46.48,46.4,46.48,115286.0,37.1749,37.1829,37.1189,37.1829,115286.0
2017-04-20 14:50:00,46.48,46.52,46.44,46.46,150985.0,37.1829,37.2149,37.1509,37.1669,150985.0
2017-04-20 15:00:00,46.46,46.57,46.44,46.55,266959.0,37.1669,37.2549,37.1509,37.2389,266959.0
2017-04-20 15:10:00,46.55,46.7,46.53,46.69,144868.0,37.2389,37.3589,37.2229,37.3509,144868.0
2017-04-20 15:20:00,46.69,46.7,46.6,46.62,152866.0,37.3509,37.3589,37.2789,37.2949,152866.0
2017-04-20 15:30:00,46.62,46.68,46.57,46.61,182181.0,37.2949,37.3429,37.2549,37.2869,182181.0
2017-04-20 15:40:00,46.61,46.7,46.59,46.64,155064.0,37.2869,37.3589,37.2709,37.3109,155064.0
2017-04-20 15:50:00,46.65,46.71,46.61,46.64,483639.0,37.3189,37.3669,37.2869,37.3109,483639.0
2017-04-21 09:30:00,46.73,46.84,46.62,46.72,549258.0,37.3829,37.4709,37.2949,37.3749,549258.0
2017-04-21 09:40:00,46.72,47.05,46.7,47.02,206126.0,37.3749,37.6389,37.3589,37.6149,206126.0
2017-04-21 09:50:00,47.02,47.05,46.97,47.01,227989.0,37.6149,37.6389,37.5749,37.6069,227989.0
2017-04-21 10:00:00,47.01,47.15,47.0,47.04,173981.0,37.6069,37.7189,37.5989,37.6309,173981.0
2017-04-21 10:10:00,47.04,47.21,46.99,47.2,147820.0,37.6309,37.7669,37.5909,37.7589,147820.0
2017-04-21 10:20:00,47.21,47.26,47.15,47.16,146043.0,37.7669,37.8069,37.7189,37.7269,146043.0
2017-04-21 10:30:00,47.15,47.17,47.04,47.05,197086.0,37.7189,37.7349,37.6309,37.6389,197086.0
2017-04-21 10:40:00,47.06,47.07,46.97,47.01,150899.0,37.6469,37.6549,37.5749,37.6069,150899.0
2017-04-21 10:50:00,47.01,47.08,46.98,47.07,118299.0,37.6069,37.6629,37.5829,37.6549,118299.0
2017-04-21 11:00:00,47.07,47.08,46.95,46.98,146882.0,37.6549,37.6629,37.5589,37.5829,146882.0
2017-04-21 11:10:00,46.98,47.03,46.93,47.02,170461.0,37.5829,37.6229,37.5429,37.6149,170461.0
2017-04-21 11:20:00,47.02,47.02,46.96,46.98,101769.0,37.6149,37.6149,37.5669,37.5829,101769.0
2017-04-21 11:30:00,46.99,47.0,46.91,46.91,137373.0,37.5909,37.5989,37.5269,37.5269,137373.0
2017-04-21 11:40:00,46.91,46.93,46.86,46.87,104376.0,37.5269,37.5429,37.4869,37.4949,104376.0
2017-04-21 11:50:00,46.87,46.89,46.82,46.84,78878.0,37.4949,37.5109,37.4549,37.4709,78878.0
2017-04-21 12:00:00,46.84,46.87,46.8,46.82,101412.0,37.4709,37.4949,37.4389,37.4549,101412.0
2017-04-21 12:10:00,46.82,46.87,46.75,46.82,90162.0,37.4549,37.4949,37.3989,37.4549,90162.0
2017-04-21 12:20:00,46.81,46.86,46.79,46.83,65672.0,37.4469,37.4869,37.4309,37.4629,65672.0
2017-04-21 12:30:00,46.82,46.87,46.81,46.87,85207.0,37.4549,37.4949,37.4469,37.4949,85207.0
2017-04-21 12:40:00,46.87,46.89,46.84,46.85,68437.0,37.4949,37.5109,37.4709,37.4789,68437.0
2017-04-21 12:50:00,46.85,46.87,46.8,46.81,52592.0,37.4789,37.4949,37.4389,37.4469,52592.0
2017-04-21 13:00:00,46.81,46.85,46.76,46.77,88980.0,37.4469,37.4789,37.4069,37.4149,88980.0
2017-04-21 13:10:00,46.78,46.78,46.65,46.66,196779.0,37.4229,37.4229,37.3189,37.3269,196779.0
2017-04-21 13:20:00,46.66,46.75,46.63,46.73,160503.0,37.3269,37.3989,37.3029,37.3829,160503.0
2017-04-21 13:30:00,46.74,46.78,46.7,46.7,76225.0,37.3909,37.4229,37.3589,37.3589,76225.0
2017-04-21 13:40:00,46.71,46.76,46.69,46.75,67237.0,37.3669,37.4069,37.3509,37.3989,67237.0
2017-04-21 13:50:00,46.75,46.95,46.73,46.93,137509.0,37.3989,37.5589,37.3829,37.5429,137509.0
2017-04-21 14:00:00,46.93,46.94,46.87,46.91,71408.0,37.5429,37.5509,37.4949,37.5269,71408.0
2017-04-21 14:10:00,46.9,46.93,46.87,46.88,88426.0,37.5189,37.5429,37.4949,37.5029,88426.0
2017-04-21 14:20:00,46.88,47.02,46.87,47.0,101647.0,37.5029,37.6149,37.4949,37.5989,101647.0
2017-04-21 14:30:00,46.99,47.02,46.96,47.01,84159.0,37.5909,37.6149,37.5669,37.6069,84159.0
2017-04-21 14:40:00,47.0,47.0,46.89,46.9,116735.0,37.5989,37.5989,37.5109,37.5189,116735.0
2017-04-21 14:50:00,46.9,46.96,46.84,46.91,97843.0,37.5189,37.5669,37.4709,37.5269,97843.0
2017-04-21 15:00:00,46.91,46.92,46.82,46.86,94423.0,37.5269,37.5349,37.4549,37.4869,94423.0
2017-04-21 15:10:00,46.85,46.86,46.79,46.83,111816.0,37.4789,37.4869,37.4309,37.4629,111816.0
2017-04-21 15:20:00,46.82,46.83,46.72,46.78,511963.0,37.4549,37.4629,37.3749,37.4229,511963.0
2017-04-21 15:30:00,46.78,46.84,46.76,46.8,184323.0,37.4229,37.4709,37.4069,37.4389,184323.0
2017-04-21 15:40:00,46.8,46.88,46.79,46.84,255673.0,37.4389,37.5029,37.4309,37.4709,255673.0
2017-04-21 15:50:00,46.84,46.85,46.75,46.76,750501.0,37.4709,37.4789,37.3989,37.4069,750501.0
2017-04-24 09:30:00,47.75,47.8,47.56,47.73,194115.0,38.1989,38.2389,38.0469,38.1829,194115.0
2017-04-24 09:40:00,47.74,47.89,47.62,47.86,152425.0,38.1909,38.3108,38.0949,38.2869,152425.0
2017-04-24 09:50:00,47.87,47.9,47.78,47.86,217448.0,38.2949,38.3188,38.2229,38.2869,217448.0
2017-04-24 10:00:00,47.87,48.02,47.86,47.93,246514.0,38.2949,38.4148,38.2869,38.3428,246514.0
2017-04-24 10:10:00,47.92,47.94,47.83,47.88,148882.0,38.3348,38.3508,38.2629,38.3029,148882.0
2017-04-24 10:20:00,47.87,47.95,47.82,47.95,78458.0,38.2949,38.3588,38.2549,38.3588,78458.0
2017-04-24 10:30:00,47.94,47.94,47.75,47.77,148307.0,38.3508,38.3508,38.1989,38.2149,148307.0
2017-04-24 10:40:00,47.76,47.83,47.74,47.82,97428.0,38.2069,38.2629,38.1909,38.2549,97428.0
2017-04-24 10:50:00,47.81,47.83,47.71,47.72,71076.0,38.2469,38.2629,38.1669,38.1749,71076.0
2017-04-24 11:00:00,47.72,47.79,47.71,47.73,98724.0,38.1749,38.2309,38.1669,38.1829,98724.0
2017-04-24 11:10:00,47.73,47.81,47.63,47.64,182896.0,38.1829,38.2469,38.1029,38.1109,182896.0
2017-04-24 11:20:00,47.65,47.66,47.59,47.63,62953.0,38.1189,38.1269,38.0709,38.1029,62953.0
2017-04-24 11:30:00,47.64,47.64,47.52,47.56,110489.0,38.1109,38.1109,38.0149,38.0469,110489.0
2017-04-24 11:40:00,47.55,47.6,47.51,47.59,63368.0,38.0389,38.0789,38.0069,38.0709,63368.0
2017-04-24 11:50:00,47.61,47.63,47.55,47.56,54687.0,38.0869,38.1029,38.0389,38.0469,54687.0
2017-04-24 12:00:00,47.57,47.69,47.57,47.67,61742.0,38.0549,38.1509,38.0549,38.1349,61742.0
2017-04-24 12:10:00,47.66,47.72,47.65,47.66,88629.0,38.1269,38.1749,38.1189,38.1269,88629.0
2017-04-24 12:20:00,47.67,47.68,47.63,47.66,74968.0,38.1349,38.1429,38.1029,38.1269,74968.0
2017-04-24 12:30:00,47.67,47.7,47.62,47.68,71063.0,38.1349,38.1589,38.0949,38.1429,71063.0
2017-04-24 12:40:00,47.69,47.69,47.59,47.62,101267.0,38.1509,38.1509,38.0709,38.0949,101267.0
2017-04-24 12:50:00,47.62,47.65,47.56,47.6,59647.0,38.0949,38.1189,38.0469,38.0789,59647.0
2017-04-24 13:00:00,47.61,47.68,47.6,47.64,44365.0,38.0869,38.1429,38.0789,38.1109,44365.0
2017-04-24 13:10:00,47.64,47.71,47.64,47.71,47830.0,38.1109,38.1669,38.1109,38.1669,47830.0
2017-04-24 13:20:00,47.72,47.74,47.7,47.73,63034.0,38.1749,38.1909,38.1589,38.1829,63034.0
2017-04-24 13:30:00,47.74,47.75,47.7,47.71,56498.0,38.1909,38.1989,38.1589,38.1669,56498.0
2017-04-24 13:40:00,47.71,47.71,47.66,47.69,48603.0,38.1669,38.1669,38.1269,38.1509,48603.0
2017-04-24 13:50:00,47.69,47.71,47.66,47.7,51758.0,38.1509,38.1669,38.1269,38.1589,51758.0
2017-04-24 14:00:00,47.7,47.73,47.66,47.71,54308.0,38.1589,38.1829,38.1269,38.1669,54308.0
2017-04-24 14:10:00,47.71,47.77,47.67,47.77,78404.0,38.1669,38.2149,38.1349,38.2149,78404.0
2017-04-24 14:20:00,47.77,47.8,47.73,47.77,50092.0,38.2149,38.2389,38.1829,38.2149,50092.0
2017-04-24 14:30:00,47.77,47.81,47.74,47.75,81185.0,38.2149,38.2469,38.1909,38.1989,81185.0
2017-04-24 14:40:00,47.75,47.77,47.71,47.74,122265.0,38.1989,38.2149,38.1669,38.1909,122265.0
2017-04-24 14:50:00,47.74,47.76,47.66,47.66,89153.0,38.1909,38.2069,38.1269,38.1269,89153.0
2017-04-24 15:00:00,47.67,47.71,47.65,47.69,132007.0,38.1349,38.1669,38.1189,38.1509,132007.0
2017-04-24 15:10:00,47.69,47.71,47.65,47.67,101174.0,38.1509,38.1669,38.1189,38.1349,101174.0
2017-04-24 15:20:00,47.66,47.71,47.65,47.66,107188.0,38.1269,38.1669,38.1189,38.1269,107188.0
2017-04-24 15:30:00,47.66,47.67,47.6,47.65,119822.0,38.1269,38.1349,38.0789,38.1189,119822.0
2017-04-24 15:40:00,47.65,47.65,47.54,47.57,185511.0,38.1189,38.1189,38.0309,38.0549,185511.0
2017-04-24 15:50:00,47.57,47.58,47.51,47.55,422893.0,38.0549,38.0629,38.0069,38.0389,422893.0
2017-04-25 09:30:00,47.86,48.01,47.77,47.96,161639.0,38.2869,38.4068,38.2149,38.3668,161639.0
2017-04-25 09:40:00,47.98,48.06,47.93,48.01,104853.0,38.3828,38.4468,38.3428,38.4068,104853.0
2017-04-25 09:50:00,48.0,48.07,47.88,48.04,170845.0,38.3988,38.4548,38.3029,38.4308,170845.0
2017-04-25 10:00:00,48.04,48.04,47.95,48.02,153157.0,38.4308,38.4308,38.3588,38.4148,153157.0
2017-04-25 10:10:00,48.02,48.03,47.85,47.89,115758.0,38.4148,38.4228,38.2789,38.3108,115758.0
2017-04-25 10:20:00,47.88,47.94,47.83,47.84,116212.0,38.3029,38.3508,38.2629,38.2709,116212.0
2017-04-25 10:30:00,47.84,47.84,47.74,47.74,221327.0,38.2709,38.2709,38.1909,38.1909,221327.0
2017-04-25 10:40:00,47.75,47.75,47.65,47.66,133391.0,38.1989,38.1989,38.1189,38.1269,133391.0
2017-04-25 10:50:00,47.66,47.76,47.63,47.7,149427.0,38.1269,38.2069,38.1029,38.1589,149427.0
2017-04-25 11:00:00,47.71,47.76,47.67,47.7,129121.0,38.1669,38.2069,38.1349,38.1589,129121.0
2017-04-25 11:10:00,47.69,47.73,47.65,47.68,149998.0,38.1509,38.1829,38.1189,38.1429,149998.0
2017-04-25 11:20:00,47.68,47.68,47.58,47.59,106425.0,38.1429,38.1429,38.0629,38.0709,106425.0
2017-04-25 11:30:00,47.59,47.64,47.56,47.6,123311.0,38.0709,38.1109,38.0469,38.0789,123311.0
2017-04-25 11:40:00,47.6,47.61,47.55,47.57,67953.0,38.0789,38.0869,38.0389,38.0549,67953.0
2017-04-25 11:50:00,47.57,47.64,47.55,47.64,71376.0,38.0549,38.1109,38.0389,38.1109,71376.0
2017-04-25 12:00:00,47.64,47.65,47.61,47.62,72460.0,38.1109,38.1189,38.0869,38.0949,72460.0
2017-04-25 12:10:00,47.62,47.63,47.57,47.6,58550.0,38.0949,38.1029,38.0549,38.0789,58550.0
2017-04-25 12:20:00,47.61,47.65,47.58,47.58,60631.0,38.0869,38.1189,38.0629,38.0629,60631.0
2017-04-25 12:30:00,47.58,47.58,47.48,47.48,97154.0,38.0629,38.0629,37.9829,37.9829,97154.0
2017-04-25 12:40:00,47.48,47.5,47.46,47.46,112703.0,37.9829,37.9989,37.9669,37.9669,112703.0
2017-04-25 12:50:00,47.46,47.47,47.43,47.43,83518.0,37.9669,37.9749,37.9429,37.9429,83518.0
2017-04-25 13:00:00,47.43,47.5,47.42,47.48,72957.0,37.9429,37.9989,37.9349,37.9829,72957.0
2017-04-25 13:10:00,47.49,47.52,47.48,47.51,59981.0,37.9909,38.0149,37.9829,38.0069,59981.0
2017-04-25 13:20:00,47.51,47.52,47.43,47.46,256406.0,38.0069,38.0149,37.9429,37.9669,256406.0
2017-04-25 13:30:00,47.46,47.47,47.39,47.42,72974.0,37.9669,37.9749,37.9109,37.9349,72974.0
2017-04-25 13:40:00,47.41,47.52,47.41,47.5,65052.0,37.9269,38.0149,37.9269,37.9989,65052.0
2017-04-25 13:50:00,47.5,47.51,47.45,47.46,39460.0,37.9989,38.0069,37.9589,37.9669,39460.0
2017-04-25 14:00:00,47.47,47.57,47.46,47.56,76455.0,37.9749,38.0549,37.9669,38.0469,76455.0
2017-04-25 14:10:00,47.56,47.6,47.52,47.53,73474.0,38.0469,38.0789,38.0149,38.0229,73474.0
2017-04-25 14:20:00,47.52,47.54,47.51,47.51,49098.0,38.0149,38.0309,38.0069,38.0069,49098.0
2017-04-25 14:30:00,47.52,47.56,47.5,47.56,69881.0,38.0149,38.0469,37.9989,38.0469,69881.0
2017-04-25 14:40:00,47.56,47.57,47.52,47.53,150799.0,38.0469,38.0549,38.0149,38.0229,150799.0
2017-04-25 14:50:00,47.54,47.54,47.41,47.41,142835.0,38.0309,38.0309,37.9269,37.9269,142835.0
2017-04-25 15:00:00,47.42,47.45,47.39,47.44,103653.0,37.9349,37.9589,37.9109,37.9509,103653.0
2017-04-25 15:10:00,47.44,47.45,47.4,47.43,70601.0,37.9509,37.9589,37.9189,37.9429,70601.0
2017-04-25 15:20:00,47.43,47.45,47.4,47.41,65022.0,37.9429,37.9589,37.9189,37.9269,65022.0
2017-04-25 15:30:00,47.4,47.4,47.35,47.36,99175.0,37.9189,37.9189,37.8789,37.8869,99175.0
2017-04-25 15:40:00,47.36,47.36,47.19,47.2,500921.0,37.8869,37.8869,37.7509,37.7589,500921.0
2017-04-25 15:50:00,47.2,47.27,47.17,47.23,861283.0,37.7589,37.8149,37.7349,37.7829,861283.0
2017-04-26 09:30:00,47.25,47.42,47.15,47.39,95822.0,37.7989,37.9349,37.7189,37.9109,95822.0
2017-04-26 09:40:00,47.39,47.44,47.23,47.43,195799.0,37.9109,37.9509,37.7829,37.9429,195799.0
2017-04-26 09:50:00,47.43,47.44,47.35,47.38,82904.0,37.9429,37.9509,37.8789,37.9029,82904.0
2017-04-26 10:00:00,47.37,47.38,47.24,47.29,90583.0,37.8949,37.9029,37.7909,37.8309,90583.0
2017-04-26 10:10:00,47.29,47.34,47.26,47.27,72977.0,37.8309,37.8709,37.8069,37.8149,72977.0
2017-04-26 10:20:00,47.28,47.28,47.23,47.24,83203.0,37.8229,37.8229,37.7829,37.7909,83203.0
2017-04-26 10:30:00,47.25,47.28,47.2,47.26,153786.0,37.7989,37.8229,37.7589,37.8069,153786.0
2017-04-26 10:40:00,47.26,47.32,47.25,47.29,171379.0,37.8069,37.8549,37.7989,37.8309,171379.0
2017-04-26 10:50:00,47.29,47.33,47.28,47.3,110356.0,37.8309,37.8629,37.8229,37.8389,110356.0
2017-04-26 11:00:00,47.29,47.31,47.26,47.28,96615.0,37.8309,37.8469,37.8069,37.8229,96615.0
2017-04-26 11:10:00,47.29,47.32,47.28,47.3,122138.0,37.8309,37.8549,37.8229,37.8389,122138.0
2017-04-26 11:20:00,47.3,47.5,47.3,47.45,254023.0,37.8389,37.9989,37.8389,37.9589,254023.0
2017-04-26 11:30:00,47.46,47.49,47.43,47.43,126601.0,37.9669,37.9909,37.9429,37.9429,126601.0
2017-04-26 11:40:00,47.44,47.45,47.27,47.27,117733.0,37.9509,37.9589,37.8149,37.8149,117733.0
2017-04-26 11:50:00,47.26,47.41,47.26,47.41,98121.0,37.8069,37.9269,37.8069,37.9269,98121.0
2017-04-26 12:00:00,47.4,47.44,47.34,47.43,106707.0,37.9189,37.9509,37.8709,37.9429,106707.0
2017-04-26 12:10:00,47.43,47.53,47.42,47.5,114920.0,37.9429,38.0229,37.9349,37.9989,114920.0
2017-04-26 12:20:00,47.5,47.5,47.44,47.44,82209.0,37.9989,37.9989,37.9509,37.9509,82209.0
2017-04-26 12:30:00,47.44,47.46,47.42,47.46,64290.0,37.9509,37.9669,37.9349,37.9669,64290.0
2017-04-26 12:40:00,47.45,47.5,47.4,47.41,105510.0,37.9589,37.9989,37.9189,37.9269,105510.0
2017-04-26 12:50:00,47.4,47.51,47.4,47.5,138145.0,37.9189,38.0069,37.9189,37.9989,138145.0
2017-04-26 13:00:00,47.5,47.54,47.49,47.53,129296.0,37.9989,38.0309,37.9909,38.0229,129296.0
2017-04-26 13:10:00,47.54,47.58,47.54,47.58,46847.0,38.0309,38.0629,38.0309,38.0629,46847.0
2017-04-26 13:20:00,47.58,47.61,47.54,47.54,69569.0,38.0629,38.0869,38.0309,38.0309,69569.0
2017-04-26 13:30:00,47.55,47.58,47.46,47.58,85812.0,38.0389,38.0629,37.9669,38.0629,85812.0
2017-04-26 13:40:00,47.58,47.65,47.45,47.47,109787.0,38.0629,38.1189,37.9589,37.9749,109787.0
2017-04-26 13:50:00,47.48,47.57,47.46,47.46,65644.0,37.9829,38.0549,37.9669,37.9669,65644.0
2017-04-26 14:00:00,47.46,47.46,47.32,47.36,107862.0,37.9669,37.9669,37.8549,37.8869,107862.0
2017-04-26 14:10:00,47.36,47.38,47.27,47.29,185381.0,37.8869,37.9029,37.8149,37.8309,185381.0
2017-04-26 14:20:00,47.29,47.37,47.26,47.35,144729.0,37.8309,37.8949,37.8069,37.8789,144729.0
2017-04-26 14:30:00,47.36,47.48,47.35,47.45,74312.0,37.8869,37.9829,37.8789,37.9589,74312.0
2017-04-26 14:40:00,47.45,47.55,47.44,47.5,142862.0,37.9589,38.0389,37.9509,37.9989,142862.0
2017-04-26 14:50:00,47.5,47.52,47.43,47.43,54377.0,37.9989,38.0149,37.9429,37.9429,54377.0
2017-04-26 15:00:00,47.44,47.44,47.4,47.41,125870.0,37.9509,37.9509,37.9189,37.9269,125870.0
2017-04-26 15:10:00,47.41,47.42,47.37,47.38,120430.0,37.9269,37.9349,37.8949,37.9029,120430.0
2017-04-26 15:20:00,47.38,47.38,47.28,47.33,188144.0,37.9029,37.9029,37.8229,37.8629,188144.0
2017-04-26 15:30:00,47.33,47.33,47.21,47.21,229573.0,37.8629,37.8629,37.7669,37.7669,229573.0
2017-04-26 15:40:00,47.22,47.23,47.09,47.1,425312.0,37.7749,37.7829,37.6709,37.6789,425312.0
2017-04-26 15:50:00,47.11,47.17,47.07,47.15,1054219.0,37.6869,37.7349,37.6549,37.7189,1054219.0
2017-04-27 09:30:00,47.25,47.29,47.12,47.12,82321.0,37.7989,37.8309,37.6949,37.6949,82321.0
2017-04-27 09:40:00,47.12,47.27,47.11,47.26,84686.0,37.6949,37.8149,37.6869,37.8069,84686.0
2017-04-27 09:50:00,47.26,47.28,47.16,47.16,92083.0,37.8069,37.8229,37.7269,37.7269,92083.0
2017-04-27 10:00:00,47.17,47.18,47.04,47.04,129794.0,37.7349,37.7429,37.6309,37.6309,129794.0
2017-04-27 10:10:00,47.04,47.1,46.97,47.09,143048.0,37.6309,37.6789,37.5749,37.6709,143048.0
2017-04-27 10:20:00,47.09,47.11,47.04,47.06,85261.0,37.6709,37.6869,37.6309,37.6469,85261.0
2017-04-27 10:30:00,47.06,47.13,47.03,47.13,99350.0,37.6469,37.7029,37.6229,37.7029,99350.0
2017-04-27 10:40:00,47.12,47.16,46.99,47.0,116074.0,37.6949,37.7269,37.5909,37.5989,116074.0
2017-04-27 10:50:00,46.99,47.0,46.88,46.96,169439.0,37.5909,37.5989,37.5029,37.5669,169439.0
2017-04-27 11:00:00,46.95,47.06,46.94,46.99,140472.0,37.5589,37.6469,37.5509,37.5909,140472.0
2017-04-27 11:10:00,46.99,47.08,46.99,47.07,68238.0,37.5909,37.6629,37.5909,37.6549,68238.0
2017-04-27 11:20:00,47.07,47.12,47.04,47.05,76049.0,37.6549,37.6949,37.6309,37.6389,76049.0
2017-04-27 11:30:00,47.05,47.1,47.04,47.04,62766.0,37.6389,37.6789,37.6309,37.6309,62766.0
2017-04-27 11:40:00,47.03,47.06,46.98,46.98,66768.0,37.6229,37.6469,37.5829,37.5829,66768.0
2017-04-27 11:50:00,46.98,47.08,46.95,47.07,64310.0,37.5829,37.6629,37.5589,37.6549,64310.0
2017-04-27 12:00:00,47.07,47.17,47.06,47.11,73298.0,37.6549,37.7349,37.6469,37.6869,73298.0
2017-04-27 12:10:00,47.11,47.18,47.11,47.15,45556.0,37.6869,37.7429,37.6869,37.7189,45556.0
2017-04-27 12:20:00,47.15,47.16,47.06,47.11,47865.0,37.7189,37.7269,37.6469,37.6869,47865.0
2017-04-27 12:30:00,47.11,47.18,47.1,47.16,57997.0,37.6869,37.7429,37.6789,37.7269,57997.0
2017-04-27 12:40:00,47.16,47.24,47.16,47.22,55983.0,37.7269,37.7909,37.7269,37.7749,55983.0
2017-04-27 12:50:00,47.23,47.29,47.21,47.29,89853.0,37.7829,37.8309,37.7669,37.8309,89853.0
2017-04-27 13:00:00,47.28,47.31,47.26,47.3,70206.0,37.8229,37.8469,37.8069,37.8389,70206.0
2017-04-27 13:10:00,47.29,47.34,47.27,47.29,72974.0,37.8309,37.8709,37.8149,37.8309,72974.0
2017-04-27 13:20:00,47.29,47.36,47.28,47.34,51202.0,37.8309,37.8869,37.8229,37.8709,51202.0
2017-04-27 13:30:00,47.34,47.36,47.28,47.3,45150.0,37.8709,37.8869,37.8229,37.8389,45150.0
2017-04-27 13:40:00,47.3,47.31,47.25,47.25,37053.0,37.8389,37.8469,37.7989,37.7989,37053.0
2017-04-27 13:50:00,47.25,47.29,47.24,47.28,52270.0,37.7989,37.8309,37.7909,37.8229,52270.0
2017-04-27 14:00:00,47.27,47.3,47.24,47.26,58930.0,37.8149,37.8389,37.7909,37.8069,58930.0
2017-04-27 14:10:00,47.27,47.37,47.26,47.37,76529.0,37.8149,37.8949,37.8069,37.8949,76529.0
2017-04-27 14:20:00,47.38,47.4,47.34,47.4,48055.0,37.9029,37.9189,37.8709,37.9189,48055.0
2017-04-27 14:30:00,47.4,47.44,47.4,47.41,50682.0,37.9189,37.9509,37.9189,37.9269,50682.0
2017-04-27 14:40:00,47.41,47.44,47.38,47.43,39682.0,37.9269,37.9509,37.9029,37.9429,39682.0
2017-04-27 14:50:00,47.43,47.45,47.39,47.41,65308.0,37.9429,37.9589,37.9109,37.9269,65308.0
2017-04-27 15:00:00,47.41,47.41,47.31,47.33,136456.0,37.9269,37.9269,37.8469,37.8629,136456.0
2017-04-27 15:10:00,47.33,47.4,47.33,47.36,96937.0,37.8629,37.9189,37.8629,37.8869,96937.0
2017-04-27 15:20:00,47.36,47.37,47.3,47.32,147853.0,37.8869,37.8949,37.8389,37.8549,147853.0
2017-04-27 15:30:00,47.32,47.33,47.24,47.26,153455.0,37.8549,37.8629,37.7909,37.8069,153455.0
2017-04-27 15:40:00,47.26,47.3,47.21,47.21,196530.0,37.8069,37.8389,37.7669,37.7669,196530.0
2017-04-27 15:50:00,47.21,47.23,47.17,47.23,489109.0,37.7669,37.7829,37.7349,37.7829,489109.0
2017-04-28 09:30:00,47.06,47.13,46.95,47.03,105412.0,37.7989,37.8551,37.7105,37.7748,105412.0
2017-04-28 09:40:00,47.03,47.15,46.99,47.15,69243.0,37.7748,37.8712,37.7426,37.8712,69243.0
2017-04-28 09:50:00,47.14,47.35,47.13,47.35,124856.0,37.8631,38.0318,37.8551,38.0318,124856.0
2017-04-28 10:00:00,47.34,47.44,47.31,47.44,167073.0,38.0238,38.1041,37.9997,38.1041,167073.0
2017-04-28 10:10:00,47.44,47.49,47.42,47.44,141489.0,38.1041,38.1442,38.088,38.1041,141489.0
2017-04-28 10:20:00,47.44,47.44,47.29,47.41,102971.0,38.1041,38.1041,37.9836,38.08,102971.0
2017-04-28 10:30:00,47.41,47.42,47.3,47.35,115572.0,38.08,38.088,37.9916,38.0318,115572.0
2017-04-28 10:40:00,47.36,47.36,47.22,47.25,98004.0,38.0398,38.0398,37.9274,37.9515,98004.0
2017-04-28 10:50:00,47.24,47.27,47.18,47.2,77445.0,37.9434,37.9675,37.8952,37.9113,77445.0
2017-04-28 11:00:00,47.2,47.27,47.18,47.19,82128.0,37.9113,37.9675,37.8952,37.9033,82128.0
2017-04-28 11:10:00,47.19,47.2,47.1,47.15,73435.0,37.9033,37.9113,37.831,37.8712,73435.0
2017-04-28 11:20:00,47.14,47.19,47.11,47.14,68810.0,37.8631,37.9033,37.839,37.8631,68810.0
2017-04-28 11:30:00,47.13,47.15,47.06,47.11,82378.0,37.8551,37.8712,37.7989,37.839,82378.0
2017-04-28 11:40:00,47.1,47.13,47.04,47.11,99701.0,37.831,37.8551,37.7828,37.839,99701.0
2017-04-28 11:50:00,47.12,47.14,47.06,47.08,50515.0,37.8471,37.8631,37.7989,37.8149,50515.0
2017-04-28 12:00:00,47.08,47.13,47.07,47.12,72246.0,37.8149,37.8551,37.8069,37.8471,72246.0
2017-04-28 12:10:00,47.12,47.12,47.06,47.07,72627.0,37.8471,37.8471,37.7989,37.8069,72627.0
2017-04-28 12:20:00,47.08,47.1,47.06,47.09,35330.0,37.8149,37.831,37.7989,37.823,35330.0
2017-04-28 12:30:00,47.08,47.09,47.04,47.05,75488.0,37.8149,37.823,37.7828,37.7908,75488.0
2017-04-28 12:40:00,47.04,47.07,47.02,47.05,37684.0,37.7828,37.8069,37.7667,37.7908,37684.0
2017-04-28 12:50:00,47.05,47.08,47.01,47.08,58437.0,37.7908,37.8149,37.7587,37.8149,58437.0
2017-04-28 13:00:00,47.07,47.11,47.06,47.07,44101.0,37.8069,37.839,37.7989,37.8069,44101.0
2017-04-28 13:10:00,47.08,47.1,47.05,47.06,64449.0,37.8149,37.831,37.7908,37.7989,64449.0
2017-04-28 13:20:00,47.06,47.13,47.05,47.12,32180.0,37.7989,37.8551,37.7908,37.8471,32180.0
2017-04-28 13:30:00,47.11,47.15,47.11,47.13,38580.0,37.839,37.8712,37.839,37.8551,38580.0
2017-04-28 13:40:00,47.13,47.13,47.06,47.07,87298.0,37.8551,37.8551,37.7989,37.8069,87298.0
2017-04-28 13:50:00,47.07,47.1,47.05,47.08,56236.0,37.8069,37.831,37.7908,37.8149,56236.0
2017-04-28 14:00:00,47.08,47.12,47.06,47.07,95362.0,37.8149,37.8471,37.7989,37.8069,95362.0
2017-04-28 14:10:00,47.06,47.09,47.03,47.08,51467.0,37.7989,37.823,37.7748,37.8149,51467.0
2017-04-28 14:20:00,47.09,47.1,47.06,47.08,49195.0,37.823,37.831,37.7989,37.8149,49195.0
2017-04-28 14:30:00,47.08,47.11,47.06,47.08,42393.0,37.8149,37.839,37.7989,37.8149,42393.0
2017-04-28 14:40:00,47.09,47.1,47.04,47.06,48289.0,37.823,37.831,37.7828,37.7989,48289.0
2017-04-28 14:50:00,47.05,47.09,47.04,47.05,73021.0,37.7908,37.823,37.7828,37.7908,73021.0
2017-04-28 15:00:00,47.05,47.11,47.04,47.1,71155.0,37.7908,37.839,37.7828,37.831,71155.0
2017-04-28 15:10:00,47.1,47.12,47.08,47.08,51850.0,37.831,37.8471,37.8149,37.8149,51850.0
2017-04-28 15:20:00,47.08,47.08,47.04,47.06,69389.0,37.8149,37.8149,37.7828,37.7989,69389.0
2017-04-28 15:30:00,47.07,47.1,47.03,47.05,118061.0,37.8069,37.831,37.7748,37.7908,118061.0
2017-04-28 15:40:00,47.05,47.09,47.03,47.05,152685.0,37.7908,37.823,37.7748,37.7908,152685.0
2017-04-28 15:50:00,47.05,47.09,47.04,47.06,401184.0,37.7908,37.823,37.7828,37.7989,401184.0
2017-05-01 09:30:00,47.25,47.28,47.08,47.09,98543.0,37.9515,37.9756,37.8149,37.823,98543.0
2017-05-01 09:40:00,47.1,47.13,47.0,47.02,103344.0,37.831,37.8551,37.7507,37.7667,103344.0
2017-05-01 09:50:00,47.02,47.1,47.01,47.05,76672.0,37.7667,37.831,37.7587,37.7908,76672.0
2017-05-01 10:00:00,47.05,47.06,46.99,47.03,67554.0,37.7908,37.7989,37.7426,37.7748,67554.0
2017-05-01 10:10:00,47.03,47.11,46.98,47.09,75842.0,37.7748,37.839,37.7346,37.823,75842.0
2017-05-01 10:20:00,47.1,47.11,47.05,47.07,80600.0,37.831,37.839,37.7908,37.8069,80600.0
2017-05-01 10:30:00,47.08,47.23,47.07,47.15,70300.0,37.8149,37.9354,37.8069,37.8712,70300.0
2017-05-01 10:40:00,47.16,47.17,47.11,47.13,91637.0,37.8792,37.8872,37.839,37.8551,91637.0
2017-05-01 10:50:00,47.12,47.16,47.08,47.15,59394.0,37.8471,37.8792,37.8149,37.8712,59394.0
2017-05-01 11:00:00,47.15,47.19,47.15,47.16,74684.0,37.8712,37.9033,37.8712,37.8792,74684.0
2017-05-01 11:10:00,47.15,47.17,47.11,47.11,49186.0,37.8712,37.8872,37.839,37.839,49186.0
2017-05-01 11:20:00,47.11,47.13,47.06,47.07,64768.0,37.839,37.8551,37.7989,37.8069,64768.0
2017-05-01 11:30:00,47.08,47.13,47.05,47.13,86621.0,37.8149,37.8551,37.7908,37.8551,86621.0
2017-05-01 11:40:00,47.13,47.2,47.12,47.19,88693.0,37.8551,37.9113,37.8471,37.9033,88693.0
2017-05-01 11:50:00,47.19,47.23,47.17,47.2,53847.0,37.9033,37.9354,37.8872,37.9113,53847.0
2017-05-01 12:00:00,47.2,47.3,47.18,47.3,39394.0,37.9113,37.9916,37.8952,37.9916,39394.0
2017-05-01 12:10:00,47.3,47.35,47.25,47.34,144830.0,37.9916,38.0318,37.9515,38.0238,144830.0
2017-05-01 12:20:00,47.33,47.35,47.32,47.33,42399.0,38.0157,38.0318,38.0077,38.0157,42399.0
2017-05-01 12:30:00,47.32,47.36,47.32,47.34,34766.0,38.0077,38.0398,38.0077,38.0238,34766.0
2017-05-01 12:40:00,47.34,47.38,47.33,47.33,51141.0,38.0238,38.0559,38.0157,38.0157,51141.0
2017-05-01 12:50:00,47.34,47.34,47.04,47.28,339288.0,38.0238,38.0238,37.7828,37.9756,339288.0
2017-05-01 13:00:00,47.28,47.32,47.21,47.29,73609.0,37.9756,38.0077,37.9193,37.9836,73609.0
2017-05-01 13:10:00,47.28,47.32,47.25,47.32,40363.0,37.9756,38.0077,37.9515,38.0077,40363.0
2017-05-01 13:20:00,47.32,47.36,47.29,47.34,55921.0,38.0077,38.0398,37.9836,38.0238,55921.0
2017-05-01 13:30:00,47.34,47.37,47.33,47.34,28823.0,38.0238,38.0479,38.0157,38.0238,28823.0
2017-05-01 13:40:00,47.34,47.4,47.33,47.38,32511.0,38.0238,38.072,38.0157,38.0559,32511.0
2017-05-01 13:50:00,47.39,47.48,47.38,47.48,73542.0,38.0639,38.1362,38.0559,38.1362,73542.0
2017-05-01 14:00:00,47.48,47.53,47.47,47.5,83526.0,38.1362,38.1764,38.1282,38.1523,83526.0
2017-05-01 14:10:00,47.5,47.58,47.49,47.57,69364.0,38.1523,38.2165,38.1442,38.2085,69364.0
2017-05-01 14:20:00,47.57,47.59,47.53,47.58,113533.0,38.2085,38.2246,38.1764,38.2165,113533.0
2017-05-01 14:30:00,47.57,47.58,47.54,47.55,179898.0,38.2085,38.2165,38.1844,38.1924,179898.0
2017-05-01 14:40:00,47.55,47.56,47.51,47.52,110728.0,38.1924,38.2005,38.1603,38.1683,110728.0
2017-05-01 14:50:00,47.52,47.55,47.51,47.55,70549.0,38.1683,38.1924,38.1603,38.1924,70549.0
2017-05-01 15:00:00,47.55,47.55,47.49,47.5,58916.0,38.1924,38.1924,38.1442,38.1523,58916.0
2017-05-01 15:10:00,47.5,47.52,47.41,47.41,87716.0,38.1523,38.1683,38.08,38.08,87716.0
2017-05-01 15:20:00,47.41,47.41,47.35,47.37,73305.0,38.08,38.08,38.0318,38.0479,73305.0
2017-05-01 15:30:00,47.37,47.43,47.35,47.36,126982.0,38.0479,38.0961,38.0318,38.0398,126982.0
2017-05-01 15:40:00,47.37,47.4,47.33,47.33,94444.0,38.0479,38.072,38.0157,38.0157,94444.0
2017-05-01 15:50:00,47.32,47.35,47.18,47.2,583207.0,38.0077,38.0318,37.8952,37.9113,583207.0
2017-05-02 09:30:00,47.24,47.32,47.12,47.17,214823.0,37.9434,38.0077,37.8471,37.8872,214823.0
2017-05-02 09:40:00,47.16,47.18,47.06,47.1,125772.0,37.8792,37.8952,37.7989,37.831,125772.0
2017-05-02 09:50:00,47.1,47.11,46.93,46.93,176074.0,37.831,37.839,37.6944,37.6944,176074.0
2017-05-02 10:00:00,46.93,46.99,46.84,46.85,111779.0,37.6944,37.7426,37.6222,37.6302,111779.0
2017-05-02 10:10:00,46.84,46.93,46.82,46.93,95107.0,37.6222,37.6944,37.6061,37.6944,95107.0
2017-05-02 10:20:00,46.93,46.95,46.85,46.87,62056.0,37.6944,37.7105,37.6302,37.6463,62056.0
2017-05-02 10:30:00,46.87,46.92,46.8,46.8,102198.0,37.6463,37.6864,37.59,37.59,102198.0
2017-05-02 10:40:00,46.8,46.93,46.8,46.93,96684.0,37.59,37.6944,37.59,37.6944,96684.0
2017-05-02 10:50:00,46.93,47.03,46.9,46.95,108267.0,37.6944,37.7748,37.6704,37.7105,108267.0
2017-05-02 11:00:00,46.95,47.03,46.94,46.97,128647.0,37.7105,37.7748,37.7025,37.7266,128647.0
2017-05-02 11:10:00,46.97,47.05,46.96,47.05,92146.0,37.7266,37.7908,37.7185,37.7908,92146.0
2017-05-02 11:20:00,47.05,47.11,47.03,47.09,67529.0,37.7908,37.839,37.7748,37.823,67529.0
2017-05-02 11:30:00,47.08,47.12,47.04,47.06,70390.0,37.8149,37.8471,37.7828,37.7989,70390.0
2017-05-02 11:40:00,47.05,47.08,47.04,47.04,42290.0,37.7908,37.8149,37.7828,37.7828,42290.0
2017-05-02 11:50:00,47.03,47.06,47.0,47.05,136393.0,37.7748,37.7989,37.7507,37.7908,136393.0
2017-05-02 12:00:00,47.05,47.15,47.04,47.12,50229.0,37.7908,37.8712,37.7828,37.8471,50229.0
2017-05-02 12:10:00,47.12,47.14,47.09,47.12,41717.0,37.8471,37.8631,37.823,37.8471,41717.0
2017-05-02 12:20:00,47.11,47.13,47.09,47.12,53034.0,37.839,37.8551,37.823,37.8471,53034.0
2017-05-02 12:30:00,47.12,47.17,47.12,47.16,29087.0,37.8471,37.8872,37.8471,37.8792,29087.0
2017-05-02 12:40:00,47.15,47.2,47.15,47.19,118409.0,37.8712,37.9113,37.8712,37.9033,118409.0
2017-05-02 12:50:00,47.19,47.21,47.15,47.18,42953.0,37.9033,37.9193,37.8712,37.8952,42953.0
2017-05-02 13:00:00,47.17,47.19,47.13,47.15,72250.0,37.8872,37.9033,37.8551,37.8712,72250.0
2017-05-02 13:10:00,47.16,47.16,47.08,47.14,76517.0,37.8792,37.8792,37.8149,37.8631,76517.0
2017-05-02 13:20:00,47.15,47.16,47.1,47.11,43331.0,37.8712,37.8792,37.831,37.839,43331.0
2017-05-02 13:30:00,47.11,47.14,47.1,47.13,42770.0,37.839,37.8631,37.831,37.8551,42770.0
2017-05-02 13:40:00,47.13,47.14,47.09,47.1,42117.0,37.8551,37.8631,37.823,37.831,42117.0
2017-05-02 13:50:00,47.1,47.11,47.06,47.09,45030.0,37.831,37.839,37.7989,37.823,45030.0
2017-05-02 14:00:00,47.09,47.14,47.09,47.11,56394.0,37.823,37.8631,37.823,37.839,56394.0
2017-05-02 14:10:00,47.12,47.15,47.11,47.13,101664.0,37.8471,37.8712,37.839,37.8551,101664.0
2017-05-02 14:20:00,47.13,47.19,47.13,47.16,65420.0,37.8551,37.9033,37.8551,37.8792,65420.0
2017-05-02 14:30:00,47.16,47.16,47.04,47.04,241950.0,37.8792,37.8792,37.7828,37.7828,241950.0
2017-05-02 14:40:00,47.04,47.08,47.02,47.04,116442.0,37.7828,37.8149,37.7667,37.7828,116442.0
2017-05-02 14:50:00,47.04,47.06,47.03,47.05,72841.0,37.7828,37.7989,37.7748,37.7908,72841.0
2017-05-02 15:00:00,47.05,47.06,47.02,47.02,238974.0,37.7908,37.7989,37.7667,37.7667,238974.0
2017-05-02 15:10:00,47.03,47.08,47.02,47.08,80330.0,37.7748,37.8149,37.7667,37.8149,80330.0
2017-05-02 15:20:00,47.08,47.11,47.06,47.06,101100.0,37.8149,37.839,37.7989,37.7989,101100.0
2017-05-02 15:30:00,47.06,47.07,46.96,47.0,244293.0,37.7989,37.8069,37.7185,37.7507,244293.0
2017-05-02 15:40:00,47.0,47.04,46.99,47.03,184060.0,37.7507,37.7828,37.7426,37.7748,184060.0
2017-05-02 15:50:00,47.03,47.11,47.02,47.1,502204.0,37.7748,37.839,37.7667,37.831,502204.0
2017-05-03 09:30:00,46.88,47.14,46.79,47.12,78937.0,37.6543,37.8631,37.582,37.8471,78937.0
2017-05-03 09:40:00,47.13,47.26,47.13,47.22,62724.0,37.8551,37.9595,37.8551,37.9274,62724.0
2017-05-03 09:50:00,47.21,47.24,47.16,47.2,30439.0,37.9193,37.9434,37.8792,37.9113,30439.0
2017-05-03 10:00:00,47.2,47.3,47.19,47.23,46415.0,37.9113,37.9916,37.9033,37.9354,46415.0
2017-05-03 10:10:00,47.22,47.35,47.2,47.35,54748.0,37.9274,38.0318,37.9113,38.0318,54748.0
2017-05-03 10:20:00,47.36,47.42,47.35,47.39,55306.0,38.0398,38.088,38.0318,38.0639,55306.0
2017-05-03 10:30:00,47.39,47.41,47.33,47.34,43371.0,38.0639,38.08,38.0157,38.0238,43371.0
2017-05-03 10:40:00,47.34,47.38,47.3,47.34,41554.0,38.0238,38.0559,37.9916,38.0238,41554.0
2017-05-03 10:50:00,47.34,47.34,47.24,47.29,64688.0,38.0238,38.0238,37.9434,37.9836,64688.0
2017-05-03 11:00:00,47.28,47.32,47.22,47.31,116875.0,37.9756,38.0077,37.9274,37.9997,116875.0
2017-05-03 11:10:00,47.3,47.31,47.21,47.23,37619.0,37.9916,37.9997,37.9193,37.9354,37619.0
2017-05-03 11:20:00,47.24,47.26,47.19,47.21,37290.0,37.9434,37.9595,37.9033,37.9193,37290.0
2017-05-03 11:30:00,47.21,47.23,47.18,47.22,41630.0,37.9193,37.9354,37.8952,37.9274,41630.0
2017-05-03 11:40:00,47.22,47.23,47.18,47.23,39303.0,37.9274,37.9354,37.8952,37.9354,39303.0
2017-05-03 11:50:00,47.23,47.26,47.22,47.23,27977.0,37.9354,37.9595,37.9274,37.9354,27977.0
2017-05-03 12:00:00,47.23,47.27,47.21,47.25,64725.0,37.9354,37.9675,37.9193,37.9515,64725.0
2017-05-03 12:10:00,47.24,47.25,47.17,47.2,118518.0,37.9434,37.9515,37.8872,37.9113,118518.0
2017-05-03 12:20:00,47.19,47.2,47.16,47.18,39213.0,37.9033,37.9113,37.8792,37.8952,39213.0
2017-05-03 12:30:00,47.18,47.19,47.13,47.14,30421.0,37.8952,37.9033,37.8551,37.8631,30421.0
2017-05-03 12:40:00,47.15,47.16,47.12,47.14,34030.0,37.8712,37.8792,37.8471,37.8631,34030.0
2017-05-03 12:50:00,47.14,47.14,47.1,47.14,35947.0,37.8631,37.8631,37.831,37.8631,35947.0
2017-05-03 13:00:00,47.14,47.18,47.11,47.14,37492.0,37.8631,37.8952,37.839,37.8631,37492.0
2017-05-03 13:10:00,47.14,47.17,47.13,47.14,27632.0,37.8631,37.8872,37.8551,37.8631,27632.0
2017-05-03 13:20:00,47.14,47.17,47.11,47.17,29505.0,37.8631,37.8872,37.839,37.8872,29505.0
2017-05-03 13:30:00,47.17,47.19,47.16,47.19,23383.0,37.8872,37.9033,37.8792,37.9033,23383.0
2017-05-03 13:40:00,47.2,47.23,47.15,47.16,27044.0,37.9113,37.9354,37.8712,37.8792,27044.0
2017-05-03 13:50:00,47.17,47.23,47.17,47.21,43617.0,37.8872,37.9354,37.8872,37.9193,43617.0
2017-05-03 14:00:00,47.22,47.44,47.21,47.34,86959.0,37.9274,38.1041,37.9193,38.0238,86959.0
2017-05-03 14:10:00,47.34,47.39,47.26,47.29,125877.0,38.0238,38.0639,37.9595,37.9836,125877.0
2017-05-03 14:20:00,47.29,47.37,47.28,47.36,127808.0,37.9836,38.0479,37.9756,38.0398,127808.0
2017-05-03 14:30:00,47.36,47.39,47.31,47.38,87549.0,38.0398,38.0639,37.9997,38.0559,87549.0
2017-05-03 14:40:00,47.39,47.42,47.38,47.4,43490.0,38.0639,38.088,38.0559,38.072,43490.0
2017-05-03 14:50:00,47.41,47.45,47.4,47.42,56806.0,38.08,38.1121,38.072,38.088,56806.0
2017-05-03 15:00:00,47.42,47.46,47.39,47.4,64838.0,38.088,38.1201,38.0639,38.072,64838.0
2017-05-03 15:10:00,47.4,47.41,47.35,47.35,85060.0,38.072,38.08,38.0318,38.0318,85060.0
2017-05-03 15:20:00,47.36,47.38,47.31,47.35,82762.0,38.0398,38.0559,37.9997,38.0318,82762.0
2017-05-03 15:30:00,47.35,47.38,47.33,47.36,99812.0,38.0318,38.0559,38.0157,38.0398,99812.0
2017-05-03 15:40:00,47.37,47.43,47.36,47.43,168223.0,38.0479,38.0961,38.0398,38.0961,168223.0
2017-05-03 15:50:00,47.43,47.45,47.36,47.38,519694.0,38.0961,38.1121,38.0398,38.0559,519694.0
2017-05-04 09:30:00,47.8,47.84,47.66,47.74,136915.0,38.3932,38.4254,38.2808,38.345,136915.0
2017-05-04 09:40:00,47.75,47.75,47.63,47.64,100946.0,38.3531,38.3531,38.2567,38.2647,100946.0
2017-05-04 09:50:00,47.65,47.78,47.59,47.77,90914.0,38.2728,38.3772,38.2246,38.3691,90914.0
2017-05-04 10:00:00,47.77,47.78,47.64,47.7,107833.0,38.3691,38.3772,38.2647,38.3129,107833.0
2017-05-04 10:10:00,47.71,47.83,47.71,47.83,67216.0,38.3209,38.4173,38.3209,38.4173,67216.0
2017-05-04 10:20:00,47.83,47.84,47.76,47.8,153067.0,38.4173,38.4254,38.3611,38.3932,153067.0
2017-05-04 10:30:00,47.79,47.8,47.65,47.66,173251.0,38.3852,38.3932,38.2728,38.2808,173251.0
2017-05-04 10:40:00,47.66,47.66,47.51,47.55,102348.0,38.2808,38.2808,38.1603,38.1924,102348.0
2017-05-04 10:50:00,47.54,47.58,47.5,47.55,114060.0,38.1844,38.2165,38.1523,38.1924,114060.0
2017-05-04 11:00:00,47.55,47.68,47.54,47.63,51734.0,38.1924,38.2969,38.1844,38.2567,51734.0
2017-05-04 11:10:00,47.62,47.64,47.57,47.64,43650.0,38.2487,38.2647,38.2085,38.2647,43650.0
2017-05-04 11:20:00,47.63,47.66,47.61,47.61,53828.0,38.2567,38.2808,38.2406,38.2406,53828.0
2017-05-04 11:30:00,47.62,47.66,47.58,47.64,63834.0,38.2487,38.2808,38.2165,38.2647,63834.0
2017-05-04 11:40:00,47.65,47.69,47.63,47.69,63723.0,38.2728,38.3049,38.2567,38.3049,63723.0
2017-05-04 11:50:00,47.69,47.69,47.55,47.56,72276.0,38.3049,38.3049,38.1924,38.2005,72276.0
2017-05-04 12:00:00,47.56,47.57,47.46,47.46,52132.0,38.2005,38.2085,38.1201,38.1201,52132.0
2017-05-04 12:10:00,47.45,47.46,47.34,47.35,58771.0,38.1121,38.1201,38.0238,38.0318,58771.0
2017-05-04 12:20:00,47.35,47.44,47.34,47.43,36177.0,38.0318,38.1041,38.0238,38.0961,36177.0
2017-05-04 12:30:00,47.43,47.47,47.39,47.47,29597.0,38.0961,38.1282,38.0639,38.1282,29597.0
2017-05-04 12:40:00,47.48,47.53,47.45,47.52,105217.0,38.1362,38.1764,38.1121,38.1683,105217.0
2017-05-04 12:50:00,47.52,47.55,47.49,47.51,72392.0,38.1683,38.1924,38.1442,38.1603,72392.0
2017-05-04 13:00:00,47.5,47.56,47.49,47.52,60690.0,38.1523,38.2005,38.1442,38.1683,60690.0
2017-05-04 13:10:00,47.53,47.53,47.45,47.46,42802.0,38.1764,38.1764,38.1121,38.1201,42802.0
2017-05-04 13:20:00,47.46,47.5,47.44,47.47,40322.0,38.1201,38.1523,38.1041,38.1282,40322.0
2017-05-04 13:30:00,47.48,47.49,47.43,47.46,36661.0,38.1362,38.1442,38.0961,38.1201,36661.0
2017-05-04 13:40:00,47.46,47.57,47.45,47.57,32102.0,38.1201,38.2085,38.1121,38.2085,32102.0
2017-05-04 13:50:00,47.57,47.57,47.49,47.55,48255.0,38.2085,38.2085,38.1442,38.1924,48255.0
2017-05-04 14:00:00,47.54,47.62,47.54,47.62,89092.0,38.1844,38.2487,38.1844,38.2487,89092.0
2017-05-04 14:10:00,47.61,47.63,47.54,47.54,75415.0,38.2406,38.2567,38.1844,38.1844,75415.0
2017-05-04 14:20:00,47.54,47.59,47.47,47.59,60643.0,38.1844,38.2246,38.1282,38.2246,60643.0
2017-05-04 14:30:00,47.59,47.64,47.57,47.62,81890.0,38.2246,38.2647,38.2085,38.2487,81890.0
2017-05-04 14:40:00,47.62,47.64,47.58,47.63,68804.0,38.2487,38.2647,38.2165,38.2567,68804.0
2017-05-04 14:50:00,47.62,47.62,47.54,47.58,68240.0,38.2487,38.2487,38.1844,38.2165,68240.0
2017-05-04 15:00:00,47.57,47.64,47.54,47.6,170038.0,38.2085,38.2647,38.1844,38.2326,170038.0
2017-05-04 15:10:00,47.61,47.63,47.56,47.63,110935.0,38.2406,38.2567,38.2005,38.2567,110935.0
2017-05-04 15:20:00,47.63,47.64,47.6,47.62,72600.0,38.2567,38.2647,38.2326,38.2487,72600.0
2017-05-04 15:30:00,47.62,47.66,47.61,47.63,105740.0,38.2487,38.2808,38.2406,38.2567,105740.0
2017-05-04 15:40:00,47.62,47.66,47.59,47.66,152472.0,38.2487,38.2808,38.2246,38.2808,152472.0
2017-05-04 15:50:00,47.66,47.68,47.55,47.6,491916.0,38.2808,38.2969,38.1924,38.2326,491916.0
2017-05-05 09:30:00,47.68,47.77,47.58,47.64,91729.0,38.2969,38.3691,38.2165,38.2647,91729.0
2017-05-05 09:40:00,47.64,47.67,47.49,47.49,134285.0,38.2647,38.2888,38.1442,38.1442,134285.0
2017-05-05 09:50:00,47.49,47.5,47.41,47.47,62527.0,38.1442,38.1523,38.08,38.1282,62527.0
2017-05-05 10:00:00,47.47,47.54,47.46,47.48,56268.0,38.1282,38.1844,38.1201,38.1362,56268.0
2017-05-05 10:10:00,47.47,47.54,47.43,47.53,57000.0,38.1282,38.1844,38.0961,38.1764,57000.0
2017-05-05 10:20:00,47.53,47.57,47.44,47.5,57421.0,38.1764,38.2085,38.1041,38.1523,57421.0
2017-05-05 10:30:00,47.49,47.53,47.44,47.48,49311.0,38.1442,38.1764,38.1041,38.1362,49311.0
2017-05-05 10:40:00,47.49,47.49,47.41,47.48,48552.0,38.1442,38.1442,38.08,38.1362,48552.0
2017-05-05 10:50:00,47.49,47.53,47.46,47.51,55627.0,38.1442,38.1764,38.1201,38.1603,55627.0
2017-05-05 11:00:00,47.5,47.58,47.49,47.55,114473.0,38.1523,38.2165,38.1442,38.1924,114473.0
2017-05-05 11:10:00,47.55,47.62,47.54,47.62,62763.0,38.1924,38.2487,38.1844,38.2487,62763.0
2017-05-05 11:20:00,47.62,47.63,47.56,47.56,78702.0,38.2487,38.2567,38.2005,38.2005,78702.0
2017-05-05 11:30:00,47.57,47.63,47.54,47.63,61274.0,38.2085,38.2567,38.1844,38.2567,61274.0
2017-05-05 11:40:00,47.62,47.65,47.61,47.65,30951.0,38.2487,38.2728,38.2406,38.2728,30951.0
2017-05-05 11:50:00,47.65,47.66,47.61,47.65,43994.0,38.2728,38.2808,38.2406,38.2728,43994.0
2017-05-05 12:00:00,47.65,47.66,47.61,47.61,36543.0,38.2728,38.2808,38.2406,38.2406,36543.0
2017-05-05 12:10:00,47.6,47.6,47.54,47.54,43898.0,38.2326,38.2326,38.1844,38.1844,43898.0
2017-05-05 12:20:00,47.54,47.56,47.51,47.52,36095.0,38.1844,38.2005,38.1603,38.1683,36095.0
2017-05-05 12:30:00,47.52,47.54,47.45,47.46,37465.0,38.1683,38.1844,38.1121,38.1201,37465.0
2017-05-05 12:40:00,47.46,47.49,47.42,47.48,37740.0,38.1201,38.1442,38.088,38.1362,37740.0
2017-05-05 12:50:00,47.48,47.51,47.47,47.51,33117.0,38.1362,38.1603,38.1282,38.1603,33117.0
2017-05-05 13:00:00,47.52,47.53,47.48,47.48,35059.0,38.1683,38.1764,38.1362,38.1362,35059.0
2017-05-05 13:10:00,47.48,47.49,47.42,47.45,40775.0,38.1362,38.1442,38.088,38.1121,40775.0
2017-05-05 13:20:00,47.45,47.47,47.45,47.46,18052.0,38.1121,38.1282,38.1121,38.1201,18052.0
2017-05-05 13:30:00,47.46,47.46,47.43,47.45,32548.0,38.1201,38.1201,38.0961,38.1121,32548.0
2017-05-05 13:40:00,47.45,47.47,47.45,47.47,25485.0,38.1121,38.1282,38.1121,38.1282,25485.0
2017-05-05 13:50:00,47.47,47.5,47.45,47.47,34939.0,38.1282,38.1523,38.1121,38.1282,34939.0
2017-05-05 14:00:00,47.48,47.52,47.47,47.48,40357.0,38.1362,38.1683,38.1282,38.1362,40357.0
2017-05-05 14:10:00,47.49,47.54,47.48,47.53,53712.0,38.1442,38.1844,38.1362,38.1764,53712.0
2017-05-05 14:20:00,47.53,47.55,47.5,47.54,38912.0,38.1764,38.1924,38.1523,38.1844,38912.0
2017-05-05 14:30:00,47.54,47.56,47.51,47.51,34773.0,38.1844,38.2005,38.1603,38.1603,34773.0
2017-05-05 14:40:00,47.52,47.6,47.51,47.58,67093.0,38.1683,38.2326,38.1603,38.2165,67093.0
2017-05-05 14:50:00,47.58,47.59,47.56,47.58,38447.0,38.2165,38.2246,38.2005,38.2165,38447.0
2017-05-05 15:00:00,47.58,47.6,47.54,47.59,53576.0,38.2165,38.2326,38.1844,38.2246,53576.0
2017-05-05 15:10:00,47.59,47.64,47.58,47.64,46872.0,38.2246,38.2647,38.2165,38.2647,46872.0
2017-05-05 15:20:00,47.64,47.64,47.6,47.61,40998.0,38.2647,38.2647,38.2326,38.2406,40998.0
2017-05-05 15:30:00,47.6,47.65,47.6,47.62,91470.0,38.2326,38.2728,38.2326,38.2487,91470.0
2017-05-05 15:40:00,47.63,47.65,47.61,47.65,102687.0,38.2567,38.2728,38.2406,38.2728,102687.0
2017-05-05 15:50:00,47.65,47.66,47.62,47.66,272516.0,38.2728,38.2808,38.2487,38.2808,272516.0
2017-05-08 09:30:00,47.74,47.84,47.69,47.75,121615.0,38.345,38.4254,38.3049,38.3531,121615.0
2017-05-08 09:40:00,47.75,47.79,47.71,47.77,133381.0,38.3531,38.3852,38.3209,38.3691,133381.0
2017-05-08 09:50:00,47.78,47.85,47.74,47.78,142620.0,38.3772,38.4334,38.345,38.3772,142620.0
2017-05-08 10:00:00,47.78,47.83,47.72,47.72,51083.0,38.3772,38.4173,38.329,38.329,51083.0
2017-05-08 10:10:00,47.72,47.83,47.7,47.8,92275.0,38.329,38.4173,38.3129,38.3932,92275.0
2017-05-08 10:20:00,47.8,47.88,47.8,47.83,50491.0,38.3932,38.4575,38.3932,38.4173,50491.0
2017-05-08 10:30:00,47.82,47.9,47.82,47.9,63899.0,38.4093,38.4736,38.4093,38.4736,63899.0
2017-05-08 10:40:00,47.91,47.93,47.87,47.9,81311.0,38.4816,38.4977,38.4495,38.4736,81311.0
2017-05-08 10:50:00,47.9,47.9,47.79,47.82,62658.0,38.4736,38.4736,38.3852,38.4093,62658.0
2017-05-08 11:00:00,47.83,47.87,47.82,47.84,36950.0,38.4173,38.4495,38.4093,38.4254,36950.0
2017-05-08 11:10:00,47.83,47.83,47.75,47.8,81642.0,38.4173,38.4173,38.3531,38.3932,81642.0
2017-05-08 11:20:00,47.79,47.79,47.69,47.73,62984.0,38.3852,38.3852,38.3049,38.337,62984.0
2017-05-08 11:30:00,47.73,47.76,47.69,47.75,43151.0,38.337,38.3611,38.3049,38.3531,43151.0
2017-05-08 11:40:00,47.76,47.77,47.7,47.71,41919.0,38.3611,38.3691,38.3129,38.3209,41919.0
2017-05-08 11:50:00,47.7,47.71,47.65,47.71,56874.0,38.3129,38.3209,38.2728,38.3209,56874.0
2017-05-08 12:00:00,47.71,47.72,47.65,47.66,29476.0,38.3209,38.329,38.2728,38.2808,29476.0
2017-05-08 12:10:00,47.67,47.7,47.64,47.69,32231.0,38.2888,38.3129,38.2647,38.3049,32231.0
2017-05-08 12:20:00,47.69,47.7,47.61,47.61,35212.0,38.3049,38.3129,38.2406,38.2406,35212.0
2017-05-08 12:30:00,47.61,47.63,47.54,47.57,132313.0,38.2406,38.2567,38.1844,38.2085,132313.0
2017-05-08 12:40:00,47.57,47.62,47.54,47.6,32697.0,38.2085,38.2487,38.1844,38.2326,32697.0
2017-05-08 12:50:00,47.6,47.63,47.57,47.57,23187.0,38.2326,38.2567,38.2085,38.2085,23187.0
2017-05-08 13:00:00,47.58,47.64,47.56,47.64,38281.0,38.2165,38.2647,38.2005,38.2647,38281.0
2017-05-08 13:10:00,47.64,47.65,47.58,47.59,27567.0,38.2647,38.2728,38.2165,38.2246,27567.0
2017-05-08 13:20:00,47.59,47.64,47.59,47.64,16477.0,38.2246,38.2647,38.2246,38.2647,16477.0
2017-05-08 13:30:00,47.63,47.65,47.6,47.63,25637.0,38.2567,38.2728,38.2326,38.2567,25637.0
2017-05-08 13:40:00,47.63,47.68,47.62,47.68,31883.0,38.2567,38.2969,38.2487,38.2969,31883.0
2017-05-08 13:50:00,47.68,47.7,47.66,47.68,35314.0,38.2969,38.3129,38.2808,38.2969,35314.0
2017-05-08 14:00:00,47.68,47.69,47.63,47.65,28301.0,38.2969,38.3049,38.2567,38.2728,28301.0
2017-05-08 14:10:00,47.66,47.66,47.61,47.62,29835.0,38.2808,38.2808,38.2406,38.2487,29835.0
2017-05-08 14:20:00,47.62,47.65,47.6,47.62,28648.0,38.2487,38.2728,38.2326,38.2487,28648.0
2017-05-08 14:30:00,47.63,47.64,47.59,47.64,20406.0,38.2567,38.2647,38.2246,38.2647,20406.0
2017-05-08 14:40:00,47.64,47.64,47.59,47.61,26781.0,38.2647,38.2647,38.2246,38.2406,26781.0
2017-05-08 14:50:00,47.61,47.62,47.58,47.59,26225.0,38.2406,38.2487,38.2165,38.2246,26225.0
2017-05-08 15:00:00,47.59,47.65,47.58,47.64,35152.0,38.2246,38.2728,38.2165,38.2647,35152.0
2017-05-08 15:10:00,47.64,47.71,47.63,47.71,35045.0,38.2647,38.3209,38.2567,38.3209,35045.0
2017-05-08 15:20:00,47.71,47.71,47.67,47.68,65050.0,38.3209,38.3209,38.2888,38.2969,65050.0
2017-05-08 15:30:00,47.68,47.73,47.64,47.66,97988.0,38.2969,38.337,38.2647,38.2808,97988.0
2017-05-08 15:40:00,47.66,47.68,47.62,47.63,114341.0,38.2808,38.2969,38.2487,38.2567,114341.0
2017-05-08 15:50:00,47.63,47.68,47.62,47.66,324251.0,38.2567,38.2969,38.2487,38.2808,324251.0
2017-05-09 09:30:00,47.7,47.84,47.69,47.7,73941.0,38.3129,38.4254,38.3049,38.3129,73941.0
2017-05-09 09:40:00,47.7,47.76,47.63,47.66,65668.0,38.3129,38.3611,38.2567,38.2808,65668.0
2017-05-09 09:50:00,47.66,47.72,47.58,47.58,86745.0,38.2808,38.329,38.2165,38.2165,86745.0
2017-05-09 10:00:00,47.58,47.72,47.55,47.7,127765.0,38.2165,38.329,38.1924,38.3129,127765.0
2017-05-09 10:10:00,47.7,47.71,47.63,47.68,87579.0,38.3129,38.3209,38.2567,38.2969,87579.0
2017-05-09 10:20:00,47.68,47.7,47.53,47.54,72889.0,38.2969,38.3129,38.1764,38.1844,72889.0
2017-05-09 10:30:00,47.53,47.54,47.36,47.37,107745.0,38.1764,38.1844,38.0398,38.0479,107745.0
2017-05-09 10:40:00,47.37,47.37,47.28,47.34,143243.0,38.0479,38.0479,37.9756,38.0238,143243.0
2017-05-09 10:50:00,47.34,47.36,47.27,47.32,73629.0,38.0238,38.0398,37.9675,38.0077,73629.0
2017-05-09 11:00:00,47.32,47.37,47.29,47.36,114966.0,38.0077,38.0479,37.9836,38.0398,114966.0
2017-05-09 11:10:00,47.36,47.37,47.3,47.3,84148.0,38.0398,38.0479,37.9916,37.9916,84148.0
2017-05-09 11:20:00,47.3,47.32,47.26,47.28,54873.0,37.9916,38.0077,37.9595,37.9756,54873.0
2017-05-09 11:30:00,47.29,47.34,47.28,47.3,73794.0,37.9836,38.0238,37.9756,37.9916,73794.0
2017-05-09 11:40:00,47.3,47.35,47.29,47.34,62693.0,37.9916,38.0318,37.9836,38.0238,62693.0
2017-05-09 11:50:00,47.34,47.43,47.34,47.42,61437.0,38.0238,38.0961,38.0238,38.088,61437.0
2017-05-09 12:00:00,47.43,47.46,47.42,47.45,27644.0,38.0961,38.1201,38.088,38.1121,27644.0
2017-05-09 12:10:00,47.44,47.46,47.34,47.34,38399.0,38.1041,38.1201,38.0238,38.0238,38399.0
2017-05-09 12:20:00,47.34,47.35,47.27,47.28,108238.0,38.0238,38.0318,37.9675,37.9756,108238.0
2017-05-09 12:30:00,47.28,47.31,47.23,47.23,92662.0,37.9756,37.9997,37.9354,37.9354,92662.0
2017-05-09 12:40:00,47.23,47.27,47.19,47.26,71803.0,37.9354,37.9675,37.9033,37.9595,71803.0
2017-05-09 12:50:00,47.25,47.27,47.23,47.23,43059.0,37.9515,37.9675,37.9354,37.9354,43059.0
2017-05-09 13:00:00,47.23,47.28,47.22,47.27,34169.0,37.9354,37.9756,37.9274,37.9675,34169.0
2017-05-09 13:10:00,47.28,47.3,47.25,47.28,87522.0,37.9756,37.9916,37.9515,37.9756,87522.0
2017-05-09 13:20:00,47.27,47.28,47.18,47.19,100918.0,37.9675,37.9756,37.8952,37.9033,100918.0
2017-05-09 13:30:00,47.2,47.26,47.19,47.24,99754.0,37.9113,37.9595,37.9033,37.9434,99754.0
2017-05-09 13:40:00,47.23,47.28,47.23,47.26,62416.0,37.9354,37.9756,37.9354,37.9595,62416.0
2017-05-09 13:50:00,47.26,47.29,47.26,47.28,56173.0,37.9595,37.9836,37.9595,37.9756,56173.0
2017-05-09 14:00:00,47.28,47.28,47.19,47.19,53889.0,37.9756,37.9756,37.9033,37.9033,53889.0
2017-05-09 14:10:00,47.19,47.22,47.18,47.21,72860.0,37.9033,37.9274,37.8952,37.9193,72860.0
2017-05-09 14:20:00,47.2,47.23,47.18,47.2,146496.0,37.9113,37.9354,37.8952,37.9113,146496.0
2017-05-09 14:30:00,47.21,47.25,47.19,47.25,116669.0,37.9193,37.9515,37.9033,37.9515,116669.0
2017-05-09 14:40:00,47.24,47.27,47.22,47.23,68330.0,37.9434,37.9675,37.9274,37.9354,68330.0
2017-05-09 14:50:00,47.23,47.24,47.23,47.23,39099.0,37.9354,37.9434,37.9354,37.9354,39099.0
2017-05-09 15:00:00,47.24,47.27,47.21,47.25,154484.0,37.9434,37.9675,37.9193,37.9515,154484.0
2017-05-09 15:10:00,47.25,47.26,47.17,47.19,87851.0,37.9515,37.9595,37.8872,37.9033,87851.0
2017-05-09 15:20:00,47.18,47.22,47.17,47.21,87362.0,37.8952,37.9274,37.8872,37.9193,87362.0
2017-05-09 15:30:00,47.21,47.21,46.99,47.02,159168.0,37.9193,37.9193,37.7426,37.7667,159168.0
2017-05-09 15:40:00,47.01,47.09,46.9,47.08,602177.0,37.7587,37.823,37.6704,37.8149,602177.0
2017-05-09 15:50:00,47.09,47.14,47.08,47.13,467717.0,37.823,37.8631,37.8149,37.8551,467717.0
2017-05-10 09:30:00,47.04,47.13,46.9,47.11,120332.0,37.7828,37.8551,37.6704,37.839,120332.0
2017-05-10 09:40:00,47.11,47.16,47.05,47.08,67976.0,37.839,37.8792,37.7908,37.8149,67976.0
2017-05-10 09:50:00,47.08,47.17,47.04,47.15,129635.0,37.8149,37.8872,37.7828,37.8712,129635.0
2017-05-10 10:00:00,47.14,47.18,47.08,47.09,86023.0,37.8631,37.8952,37.8149,37.823,86023.0
2017-05-10 10:10:00,47.1,47.17,47.09,47.15,105988.0,37.831,37.8872,37.823,37.8712,105988.0
2017-05-10 10:20:00,47.15,47.16,47.03,47.06,140373.0,37.8712,37.8792,37.7748,37.7989,140373.0
2017-05-10 10:30:00,47.06,47.07,46.97,47.01,103060.0,37.7989,37.8069,37.7266,37.7587,103060.0
2017-05-10 10:40:00,47.01,47.1,46.98,47.05,104466.0,37.7587,37.831,37.7346,37.7908,104466.0
2017-05-10 10:50:00,47.05,47.11,47.04,47.09,91980.0,37.7908,37.839,37.7828,37.823,91980.0
2017-05-10 11:00:00,47.08,47.16,47.05,47.16,132603.0,37.8149,37.8792,37.7908,37.8792,132603.0
2017-05-10 11:10:00,47.15,47.16,47.11,47.11,154516.0,37.8712,37.8792,37.839,37.839,154516.0
2017-05-10 11:20:00,47.11,47.16,47.09,47.13,105501.0,37.839,37.8792,37.823,37.8551,105501.0
2017-05-10 11:30:00,47.13,47.14,47.07,47.09,105388.0,37.8551,37.8631,37.8069,37.823,105388.0
2017-05-10 11:40:00,47.09,47.11,47.03,47.04,98514.0,37.823,37.839,37.7748,37.7828,98514.0
2017-05-10 11:50:00,47.04,47.04,46.98,46.98,70471.0,37.7828,37.7828,37.7346,37.7346,70471.0
2017-05-10 12:00:00,46.98,47.04,46.97,47.02,123249.0,37.7346,37.7828,37.7266,37.7667,123249.0
2017-05-10 12:10:00,47.02,47.04,46.99,47.04,58510.0,37.7667,37.7828,37.7426,37.7828,58510.0
2017-05-10 12:20:00,47.04,47.04,46.99,47.02,117017.0,37.7828,37.7828,37.7426,37.7667,117017.0
2017-05-10 12:30:00,47.02,47.04,46.99,47.01,63582.0,37.7667,37.7828,37.7426,37.7587,63582.0
2017-05-10 12:40:00,47.0,47.05,46.98,47.03,53291.0,37.7507,37.7908,37.7346,37.7748,53291.0
2017-05-10 12:50:00,47.03,47.04,47.01,47.04,48907.0,37.7748,37.7828,37.7587,37.7828,48907.0
2017-05-10 13:00:00,47.04,47.11,47.03,47.07,151739.0,37.7828,37.839,37.7748,37.8069,151739.0
2017-05-10 13:10:00,47.06,47.07,46.99,47.02,64294.0,37.7989,37.8069,37.7426,37.7667,64294.0
2017-05-10 13:20:00,47.03,47.07,47.01,47.05,59214.0,37.7748,37.8069,37.7587,37.7908,59214.0
2017-05-10 13:30:00,47.05,47.06,47.01,47.06,79888.0,37.7908,37.7989,37.7587,37.7989,79888.0
2017-05-10 13:40:00,47.05,47.07,47.02,47.05,73956.0,37.7908,37.8069,37.7667,37.7908,73956.0
2017-05-10 13:50:00,47.05,47.05,47.01,47.01,52789.0,37.7908,37.7908,37.7587,37.7587,52789.0
2017-05-10 14:00:00,47.02,47.04,46.98,47.03,65106.0,37.7667,37.7828,37.7346,37.7748,65106.0
2017-05-10 14:10:00,47.03,47.05,47.02,47.05,65484.0,37.7748,37.7908,37.7667,37.7908,65484.0
2017-05-10 14:20:00,47.05,47.07,47.01,47.02,53173.0,37.7908,37.8069,37.7587,37.7667,53173.0
2017-05-10 14:30:00,47.02,47.11,47.01,47.1,202689.0,37.7667,37.839,37.7587,37.831,202689.0
2017-05-10 14:40:00,47.11,47.17,47.1,47.15,96339.0,37.839,37.8872,37.831,37.8712,96339.0
2017-05-10 14:50:00,47.15,47.17,47.09,47.09,139649.0,37.8712,37.8872,37.823,37.823,139649.0
2017-05-10 15:00:00,47.1,47.17,47.1,47.17,91445.0,37.831,37.8872,37.831,37.8872,91445.0
2017-05-10 15:10:00,47.17,47.17,47.07,47.08,122441.0,37.8872,37.8872,37.8069,37.8149,122441.0
2017-05-10 15:20:00,47.08,47.14,47.06,47.12,128520.0,37.8149,37.8631,37.7989,37.8471,128520.0
2017-05-10 15:30:00,47.12,47.13,47.07,47.13,160025.0,37.8471,37.8551,37.8069,37.8551,160025.0
2017-05-10 15:40:00,47.13,47.16,47.12,47.13,183015.0,37.8551,37.8792,37.8471,37.8551,183015.0
2017-05-10 15:50:00,47.14,47.17,47.13,47.16,360041.0,37.8631,37.8872,37.8551,37.8792,360041.0
2017-05-11 09:30:00,46.9,47.16,46.81,47.07,139625.0,37.6704,37.8792,37.5981,37.8069,139625.0
2017-05-11 09:40:00,47.07,47.07,46.89,46.93,122369.0,37.8069,37.8069,37.6623,37.6944,122369.0
2017-05-11 09:50:00,46.92,46.92,46.73,46.78,131430.0,37.6864,37.6864,37.5338,37.574,131430.0
2017-05-11 10:00:00,46.78,46.83,46.7,46.83,185705.0,37.574,37.6141,37.5097,37.6141,185705.0
2017-05-11 10:10:00,46.83,46.85,46.74,46.76,271818.0,37.6141,37.6302,37.5418,37.5579,271818.0
2017-05-11 10:20:00,46.75,46.77,46.65,46.74,230217.0,37.5499,37.5659,37.4696,37.5418,230217.0
2017-05-11 10:30:00,46.73,46.74,46.58,46.64,252071.0,37.5338,37.5418,37.4133,37.4615,252071.0
2017-05-11 10:40:00,46.64,46.82,46.63,46.8,141581.0,37.4615,37.6061,37.4535,37.59,141581.0
2017-05-11 10:50:00,46.81,46.84,46.72,46.83,148641.0,37.5981,37.6222,37.5258,37.6141,148641.0
2017-05-11 11:00:00,46.83,46.96,46.82,46.93,287618.0,37.6141,37.7185,37.6061,37.6944,287618.0
2017-05-11 11:10:00,46.94,47.02,46.94,47.01,101550.0,37.7025,37.7667,37.7025,37.7587,101550.0
2017-05-11 11:20:00,47.0,47.02,46.94,46.94,123184.0,37.7507,37.7667,37.7025,37.7025,123184.0
2017-05-11 11:30:00,46.94,46.99,46.89,46.91,79820.0,37.7025,37.7426,37.6623,37.6784,79820.0
2017-05-11 11:40:00,46.91,46.92,46.85,46.86,78402.0,37.6784,37.6864,37.6302,37.6382,78402.0
2017-05-11 11:50:00,46.86,46.87,46.82,46.83,148245.0,37.6382,37.6463,37.6061,37.6141,148245.0
2017-05-11 12:00:00,46.84,46.91,46.83,46.89,77525.0,37.6222,37.6784,37.6141,37.6623,77525.0
2017-05-11 12:10:00,46.9,46.99,46.86,46.99,57603.0,37.6704,37.7426,37.6382,37.7426,57603.0
2017-05-11 12:20:00,46.98,46.99,46.91,46.94,59995.0,37.7346,37.7426,37.6784,37.7025,59995.0
2017-05-11 12:30:00,46.95,47.03,46.93,47.0,51607.0,37.7105,37.7748,37.6944,37.7507,51607.0
2017-05-11 12:40:00,47.0,47.03,46.98,47.0,32880.0,37.7507,37.7748,37.7346,37.7507,32880.0
2017-05-11 12:50:00,46.99,47.0,46.91,46.91,55408.0,37.7426,37.7507,37.6784,37.6784,55408.0
2017-05-11 13:00:00,46.92,46.99,46.92,46.96,67003.0,37.6864,37.7426,37.6864,37.7185,67003.0
2017-05-11 13:10:00,46.96,46.99,46.95,46.98,32521.0,37.7185,37.7426,37.7105,37.7346,32521.0
2017-05-11 13:20:00,46.98,46.99,46.87,46.87,45022.0,37.7346,37.7426,37.6463,37.6463,45022.0
2017-05-11 13:30:00,46.87,46.92,46.87,46.89,43082.0,37.6463,37.6864,37.6463,37.6623,43082.0
2017-05-11 13:40:00,46.9,46.93,46.88,46.92,58725.0,37.6704,37.6944,37.6543,37.6864,58725.0
2017-05-11 13:50:00,46.92,46.94,46.9,46.93,49476.0,37.6864,37.7025,37.6704,37.6944,49476.0
2017-05-11 14:00:00,46.93,46.94,46.89,46.92,62228.0,37.6944,37.7025,37.6623,37.6864,62228.0
2017-05-11 14:10:00,46.91,46.97,46.88,46.96,79352.0,37.6784,37.7266,37.6543,37.7185,79352.0
2017-05-11 14:20:00,46.97,47.0,46.96,46.97,89720.0,37.7266,37.7507,37.7185,37.7266,89720.0
2017-05-11 14:30:00,46.97,46.98,46.93,46.96,51649.0,37.7266,37.7346,37.6944,37.7185,51649.0
2017-05-11 14:40:00,46.97,46.98,46.91,46.94,47361.0,37.7266,37.7346,37.6784,37.7025,47361.0
2017-05-11 14:50:00,46.94,46.94,46.85,46.89,56603.0,37.7025,37.7025,37.6302,37.6623,56603.0
2017-05-11 15:00:00,46.89,46.91,46.87,46.9,51125.0,37.6623,37.6784,37.6463,37.6704,51125.0
2017-05-11 15:10:00,46.89,46.91,46.86,46.88,59199.0,37.6623,37.6784,37.6382,37.6543,59199.0
2017-05-11 15:20:00,46.89,46.91,46.88,46.91,71099.0,37.6623,37.6784,37.6543,37.6784,71099.0
2017-05-11 15:30:00,46.9,46.91,46.86,46.91,157777.0,37.6704,37.6784,37.6382,37.6784,157777.0
2017-05-11 15:40:00,46.91,46.93,46.89,46.93,161304.0,37.6784,37.6944,37.6623,37.6944,161304.0
2017-05-11 15:50:00,46.93,46.93,46.9,46.93,715907.0,37.6944,37.6944,37.6704,37.6944,715907.0
2017-05-12 09:30:00,46.64,46.67,46.34,46.38,335720.0,37.4615,37.4856,37.2206,37.2527,335720.0
2017-05-12 09:40:00,46.37,46.52,46.36,46.48,417209.0,37.2447,37.3651,37.2366,37.333,417209.0
2017-05-12 09:50:00,46.48,46.52,46.44,46.48,292717.0,37.333,37.3651,37.3009,37.333,292717.0
2017-05-12 10:00:00,46.48,46.5,46.44,46.45,189017.0,37.333,37.3491,37.3009,37.3089,189017.0
2017-05-12 10:10:00,46.46,46.55,46.44,46.46,229491.0,37.3169,37.3892,37.3009,37.3169,229491.0
2017-05-12 10:20:00,46.46,46.49,46.4,46.43,194285.0,37.3169,37.341,37.2687,37.2928,194285.0
2017-05-12 10:30:00,46.43,46.52,46.41,46.51,183241.0,37.2928,37.3651,37.2768,37.3571,183241.0
2017-05-12 10:40:00,46.51,46.53,46.44,46.5,235996.0,37.3571,37.3732,37.3009,37.3491,235996.0
2017-05-12 10:50:00,46.51,46.53,46.41,46.48,146179.0,37.3571,37.3732,37.2768,37.333,146179.0
2017-05-12 11:00:00,46.47,46.52,46.45,46.52,109413.0,37.325,37.3651,37.3089,37.3651,109413.0
2017-05-12 11:10:00,46.52,46.53,46.48,46.51,128025.0,37.3651,37.3732,37.333,37.3571,128025.0
2017-05-12 11:20:00,46.52,46.57,46.49,46.5,170377.0,37.3651,37.4053,37.341,37.3491,170377.0
2017-05-12 11:30:00,46.5,46.54,46.48,46.49,222444.0,37.3491,37.3812,37.333,37.341,222444.0
2017-05-12 11:40:00,46.48,46.5,46.42,46.42,71062.0,37.333,37.3491,37.2848,37.2848,71062.0
2017-05-12 11:50:00,46.43,46.44,46.37,46.38,65898.0,37.2928,37.3009,37.2447,37.2527,65898.0
2017-05-12 12:00:00,46.38,46.48,46.37,46.45,103025.0,37.2527,37.333,37.2447,37.3089,103025.0
2017-05-12 12:10:00,46.45,46.5,46.44,46.5,45485.0,37.3089,37.3491,37.3009,37.3491,45485.0
2017-05-12 12:20:00,46.49,46.51,46.47,46.48,76692.0,37.341,37.3571,37.325,37.333,76692.0
2017-05-12 12:30:00,46.49,46.51,46.48,46.51,55467.0,37.341,37.3571,37.333,37.3571,55467.0
2017-05-12 12:40:00,46.51,46.53,46.48,46.53,70141.0,37.3571,37.3732,37.333,37.3732,70141.0
2017-05-12 12:50:00,46.53,46.53,46.47,46.5,71005.0,37.3732,37.3732,37.325,37.3491,71005.0
2017-05-12 13:00:00,46.5,46.51,46.47,46.51,117347.0,37.3491,37.3571,37.325,37.3571,117347.0
2017-05-12 13:10:00,46.5,46.53,46.5,46.5,59207.0,37.3491,37.3732,37.3491,37.3491,59207.0
2017-05-12 13:20:00,46.5,46.55,46.48,46.55,200015.0,37.3491,37.3892,37.333,37.3892,200015.0
2017-05-12 13:30:00,46.55,46.56,46.5,46.51,36834.0,37.3892,37.3973,37.3491,37.3571,36834.0
2017-05-12 13:40:00,46.51,46.53,46.49,46.52,64452.0,37.3571,37.3732,37.341,37.3651,64452.0
2017-05-12 13:50:00,46.52,46.6,46.51,46.57,93291.0,37.3651,37.4294,37.3571,37.4053,93291.0
2017-05-12 14:00:00,46.56,46.61,46.55,46.61,54527.0,37.3973,37.4374,37.3892,37.4374,54527.0
2017-05-12 14:10:00,46.61,46.61,46.57,46.59,83264.0,37.4374,37.4374,37.4053,37.4214,83264.0
2017-05-12 14:20:00,46.59,46.61,46.56,46.61,71395.0,37.4214,37.4374,37.3973,37.4374,71395.0
2017-05-12 14:30:00,46.61,46.66,46.6,46.65,68506.0,37.4374,37.4776,37.4294,37.4696,68506.0
2017-05-12 14:40:00,46.65,46.73,46.64,46.71,111519.0,37.4696,37.5338,37.4615,37.5177,111519.0
2017-05-12 14:50:00,46.72,46.76,46.7,46.76,98127.0,37.5258,37.5579,37.5097,37.5579,98127.0
2017-05-12 15:00:00,46.76,46.77,46.74,46.75,129576.0,37.5579,37.5659,37.5418,37.5499,129576.0
2017-05-12 15:10:00,46.76,46.76,46.7,46.72,115368.0,37.5579,37.5579,37.5097,37.5258,115368.0
2017-05-12 15:20:00,46.72,46.74,46.69,46.7,96619.0,37.5258,37.5418,37.5017,37.5097,96619.0
2017-05-12 15:30:00,46.7,46.71,46.67,46.71,142666.0,37.5097,37.5177,37.4856,37.5177,142666.0
2017-05-12 15:40:00,46.71,46.76,46.69,46.7,294636.0,37.5177,37.5579,37.5017,37.5097,294636.0
2017-05-12 15:50:00,46.7,46.76,46.69,46.76,830495.0,37.5097,37.5579,37.5017,37.5579,830495.0
2017-05-15 09:30:00,46.84,47.02,46.84,46.95,144578.0,37.6222,37.7667,37.6222,37.7105,144578.0
2017-05-15 09:40:00,46.95,46.97,46.89,46.91,66104.0,37.7105,37.7266,37.6623,37.6784,66104.0
2017-05-15 09:50:00,46.92,47.05,46.91,47.0,81058.0,37.6864,37.7908,37.6784,37.7507,81058.0
2017-05-15 10:00:00,47.0,47.16,47.0,47.15,182505.0,37.7507,37.8792,37.7507,37.8712,182505.0
2017-05-15 10:10:00,47.15,47.21,47.12,47.15,149052.0,37.8712,37.9193,37.8471,37.8712,149052.0
2017-05-15 10:20:00,47.15,47.18,47.1,47.14,125755.0,37.8712,37.8952,37.831,37.8631,125755.0
2017-05-15 10:30:00,47.14,47.15,47.03,47.06,105880.0,37.8631,37.8712,37.7748,37.7989,105880.0
2017-05-15 10:40:00,47.06,47.09,47.03,47.08,70279.0,37.7989,37.823,37.7748,37.8149,70279.0
2017-05-15 10:50:00,47.08,47.17,47.03,47.13,129031.0,37.8149,37.8872,37.7748,37.8551,129031.0
2017-05-15 11:00:00,47.13,47.15,47.09,47.12,111319.0,37.8551,37.8712,37.823,37.8471,111319.0
2017-05-15 11:10:00,47.13,47.14,47.06,47.07,114306.0,37.8551,37.8631,37.7989,37.8069,114306.0
2017-05-15 11:20:00,47.06,47.08,47.04,47.08,64289.0,37.7989,37.8149,37.7828,37.8149,64289.0
2017-05-15 11:30:00,47.07,47.1,47.06,47.08,73647.0,37.8069,37.831,37.7989,37.8149,73647.0
2017-05-15 11:40:00,47.08,47.08,47.01,47.04,88962.0,37.8149,37.8149,37.7587,37.7828,88962.0
2017-05-15 11:50:00,47.03,47.08,47.01,47.06,67379.0,37.7748,37.8149,37.7587,37.7989,67379.0
2017-05-15 12:00:00,47.05,47.09,47.04,47.09,99812.0,37.7908,37.823,37.7828,37.823,99812.0
2017-05-15 12:10:00,47.08,47.1,47.04,47.04,79810.0,37.8149,37.831,37.7828,37.7828,79810.0
2017-05-15 12:20:00,47.03,47.07,47.03,47.06,48404.0,37.7748,37.8069,37.7748,37.7989,48404.0
2017-05-15 12:30:00,47.06,47.07,47.03,47.07,36780.0,37.7989,37.8069,37.7748,37.8069,36780.0
2017-05-15 12:40:00,47.07,47.1,47.04,47.09,96463.0,37.8069,37.831,37.7828,37.823,96463.0
2017-05-15 12:50:00,47.09,47.14,47.08,47.12,54531.0,37.823,37.8631,37.8149,37.8471,54531.0
2017-05-15 13:00:00,47.12,47.12,47.07,47.11,31388.0,37.8471,37.8471,37.8069,37.839,31388.0
2017-05-15 13:10:00,47.11,47.14,47.1,47.11,37313.0,37.839,37.8631,37.831,37.839,37313.0
2017-05-15 13:20:00,47.12,47.15,47.11,47.15,28933.0,37.8471,37.8712,37.839,37.8712,28933.0
2017-05-15 13:30:00,47.15,47.18,47.14,47.14,90019.0,37.8712,37.8952,37.8631,37.8631,90019.0
2017-05-15 13:40:00,47.15,47.15,47.13,47.14,34264.0,37.8712,37.8712,37.8551,37.8631,34264.0
2017-05-15 13:50:00,47.14,47.14,47.1,47.12,33038.0,37.8631,37.8631,37.831,37.8471,33038.0
2017-05-15 14:00:00,47.12,47.12,47.09,47.09,47530.0,37.8471,37.8471,37.823,37.823,47530.0
2017-05-15 14:10:00,47.1,47.1,47.08,47.09,86177.0,37.831,37.831,37.8149,37.823,86177.0
2017-05-15 14:20:00,47.09,47.1,47.06,47.08,128537.0,37.823,37.831,37.7989,37.8149,128537.0
2017-05-15 14:30:00,47.08,47.1,47.07,47.1,49816.0,37.8149,37.831,37.8069,37.831,49816.0
2017-05-15 14:40:00,47.1,47.11,47.09,47.09,44448.0,37.831,37.839,37.823,37.823,44448.0
2017-05-15 14:50:00,47.09,47.1,47.06,47.07,99124.0,37.823,37.831,37.7989,37.8069,99124.0
2017-05-15 15:00:00,47.07,47.08,47.03,47.06,109768.0,37.8069,37.8149,37.7748,37.7989,109768.0
2017-05-15 15:10:00,47.06,47.06,47.02,47.05,88187.0,37.7989,37.7989,37.7667,37.7908,88187.0
2017-05-15 15:20:00,47.06,47.07,47.04,47.05,125846.0,37.7989,37.8069,37.7828,37.7908,125846.0
2017-05-15 15:30:00,47.05,47.07,47.05,47.05,95618.0,37.7908,37.8069,37.7908,37.7908,95618.0
2017-05-15 15:40:00,47.05,47.12,47.04,47.12,262446.0,37.7908,37.8471,37.7828,37.8471,262446.0
2017-05-15 15:50:00,47.12,47.13,47.08,47.11,406837.0,37.8471,37.8551,37.8149,37.839,406837.0
2017-05-16 09:30:00,47.17,47.29,47.15,47.28,175704.0,37.8872,37.9836,37.8712,37.9756,175704.0
2017-05-16 09:40:00,47.28,47.3,47.18,47.18,164940.0,37.9756,37.9916,37.8952,37.8952,164940.0
2017-05-16 09:50:00,47.19,47.25,47.15,47.2,82838.0,37.9033,37.9515,37.8712,37.9113,82838.0
2017-05-16 10:00:00,47.21,47.28,47.2,47.21,89369.0,37.9193,37.9756,37.9113,37.9193,89369.0
2017-05-16 10:10:00,47.21,47.25,47.19,47.24,106111.0,37.9193,37.9515,37.9033,37.9434,106111.0
2017-05-16 10:20:00,47.24,47.28,47.13,47.15,74003.0,37.9434,37.9756,37.8551,37.8712,74003.0
2017-05-16 10:30:00,47.15,47.19,47.11,47.11,69125.0,37.8712,37.9033,37.839,37.839,69125.0
2017-05-16 10:40:00,47.11,47.14,47.02,47.12,79156.0,37.839,37.8631,37.7667,37.8471,79156.0
2017-05-16 10:50:00,47.11,47.12,46.98,46.98,104061.0,37.839,37.8471,37.7346,37.7346,104061.0
2017-05-16 11:00:00,46.98,47.09,46.94,47.07,99343.0,37.7346,37.823,37.7025,37.8069,99343.0
2017-05-16 11:10:00,47.07,47.11,47.04,47.05,43545.0,37.8069,37.839,37.7828,37.7908,43545.0
2017-05-16 11:20:00,47.05,47.1,47.03,47.09,100617.0,37.7908,37.831,37.7748,37.823,100617.0
2017-05-16 11:30:00,47.08,47.11,47.01,47.11,119850.0,37.8149,37.839,37.7587,37.839,119850.0
2017-05-16 11:40:00,47.11,47.13,47.04,47.13,91584.0,37.839,37.8551,37.7828,37.8551,91584.0
2017-05-16 11:50:00,47.12,47.15,47.09,47.11,94149.0,37.8471,37.8712,37.823,37.839,94149.0
2017-05-16 12:00:00,47.1,47.11,47.06,47.07,50256.0,37.831,37.839,37.7989,37.8069,50256.0
2017-05-16 12:10:00,47.07,47.12,47.05,47.12,61866.0,37.8069,37.8471,37.7908,37.8471,61866.0
2017-05-16 12:20:00,47.12,47.12,47.06,47.07,56533.0,37.8471,37.8471,37.7989,37.8069,56533.0
2017-05-16 12:30:00,47.06,47.08,47.05,47.05,46099.0,37.7989,37.8149,37.7908,37.7908,46099.0
2017-05-16 12:40:00,47.05,47.06,47.02,47.05,51652.0,37.7908,37.7989,37.7667,37.7908,51652.0
2017-05-16 12:50:00,47.06,47.11,47.06,47.06,47213.0,37.7989,37.839,37.7989,37.7989,47213.0
2017-05-16 13:00:00,47.07,47.11,47.05,47.11,42911.0,37.8069,37.839,37.7908,37.839,42911.0
2017-05-16 13:10:00,47.1,47.12,47.08,47.1,56388.0,37.831,37.8471,37.8149,37.831,56388.0
2017-05-16 13:20:00,47.1,47.13,47.07,47.09,38007.0,37.831,37.8551,37.8069,37.823,38007.0
2017-05-16 13:30:00,47.09,47.12,47.09,47.11,38447.0,37.823,37.8471,37.823,37.839,38447.0
2017-05-16 13:40:00,47.11,47.14,47.09,47.14,41464.0,37.839,37.8631,37.823,37.8631,41464.0
2017-05-16 13:50:00,47.14,47.14,47.08,47.09,45689.0,37.8631,37.8631,37.8149,37.823,45689.0
2017-05-16 14:00:00,47.1,47.13,47.09,47.12,45901.0,37.831,37.8551,37.823,37.8471,45901.0
2017-05-16 14:10:00,47.13,47.17,47.11,47.15,47648.0,37.8551,37.8872,37.839,37.8712,47648.0
2017-05-16 14:20:00,47.15,47.17,47.12,47.15,77483.0,37.8712,37.8872,37.8471,37.8712,77483.0
2017-05-16 14:30:00,47.16,47.17,47.14,47.16,43706.0,37.8792,37.8872,37.8631,37.8792,43706.0
2017-05-16 14:40:00,47.16,47.18,47.12,47.18,42986.0,37.8792,37.8952,37.8471,37.8952,42986.0
2017-05-16 14:50:00,47.18,47.19,47.14,47.16,46840.0,37.8952,37.9033,37.8631,37.8792,46840.0
2017-05-16 15:00:00,47.16,47.2,47.15,47.17,66884.0,37.8792,37.9113,37.8712,37.8872,66884.0
2017-05-16 15:10:00,47.16,47.17,47.12,47.15,58753.0,37.8792,37.8872,37.8471,37.8712,58753.0
2017-05-16 15:20:00,47.14,47.21,47.13,47.2,104217.0,37.8631,37.9193,37.8551,37.9113,104217.0
2017-05-16 15:30:00,47.2,47.25,47.18,47.22,90931.0,37.9113,37.9515,37.8952,37.9274,90931.0
2017-05-16 15:40:00,47.22,47.23,47.17,47.17,100523.0,37.9274,37.9354,37.8872,37.8872,100523.0
2017-05-16 15:50:00,47.17,47.2,47.15,47.17,200205.0,37.8872,37.9113,37.8712,37.8872,200205.0
2017-05-17 09:30:00,46.42,46.79,46.33,46.79,232013.0,37.2848,37.582,37.2125,37.582,232013.0
2017-05-17 09:40:00,46.77,46.77,46.6,46.68,216140.0,37.5659,37.5659,37.4294,37.4936,216140.0
2017-05-17 09:50:00,46.67,46.68,46.49,46.5,282594.0,37.4856,37.4936,37.341,37.3491,282594.0
2017-05-17 10:00:00,46.5,46.58,46.45,46.55,265487.0,37.3491,37.4133,37.3089,37.3892,265487.0
2017-05-17 10:10:00,46.56,46.6,46.52,46.58,126722.0,37.3973,37.4294,37.3651,37.4133,126722.0
2017-05-17 10:20:00,46.58,46.62,46.45,46.49,72174.0,37.4133,37.4455,37.3089,37.341,72174.0
2017-05-17 10:30:00,46.49,46.53,46.4,46.48,122778.0,37.341,37.3732,37.2687,37.333,122778.0
2017-05-17 10:40:00,46.48,46.55,46.43,46.48,152054.0,37.333,37.3892,37.2928,37.333,152054.0
2017-05-17 10:50:00,46.48,46.48,46.32,46.35,339465.0,37.333,37.333,37.2045,37.2286,339465.0
2017-05-17 11:00:00,46.35,46.45,46.35,46.37,286191.0,37.2286,37.3089,37.2286,37.2447,286191.0
2017-05-17 11:10:00,46.37,46.52,46.34,46.52,195160.0,37.2447,37.3651,37.2206,37.3651,195160.0
2017-05-17 11:20:00,46.51,46.58,46.48,46.49,64898.0,37.3571,37.4133,37.333,37.341,64898.0
2017-05-17 11:30:00,46.49,46.51,46.43,46.47,196512.0,37.341,37.3571,37.2928,37.325,196512.0
2017-05-17 11:40:00,46.47,46.5,46.44,46.46,76955.0,37.325,37.3491,37.3009,37.3169,76955.0
2017-05-17 11:50:00,46.46,46.5,46.41,46.48,104275.0,37.3169,37.3491,37.2768,37.333,104275.0
2017-05-17 12:00:00,46.48,46.49,46.34,46.36,98702.0,37.333,37.341,37.2206,37.2366,98702.0
2017-05-17 12:10:00,46.36,46.38,46.31,46.31,167024.0,37.2366,37.2527,37.1965,37.1965,167024.0
2017-05-17 12:20:00,46.32,46.37,46.29,46.35,233717.0,37.2045,37.2447,37.1804,37.2286,233717.0
2017-05-17 12:30:00,46.35,46.37,46.27,46.36,242676.0,37.2286,37.2447,37.1643,37.2366,242676.0
2017-05-17 12:40:00,46.36,46.42,46.33,46.4,91904.0,37.2366,37.2848,37.2125,37.2687,91904.0
2017-05-17 12:50:00,46.4,46.48,46.37,46.47,70405.0,37.2687,37.333,37.2447,37.325,70405.0
2017-05-17 13:00:00,46.46,46.47,46.35,46.38,104218.0,37.3169,37.325,37.2286,37.2527,104218.0
2017-05-17 13:10:00,46.37,46.37,46.27,46.32,150191.0,37.2447,37.2447,37.1643,37.2045,150191.0
2017-05-17 13:20:00,46.33,46.36,46.3,46.35,155845.0,37.2125,37.2366,37.1884,37.2286,155845.0
2017-05-17 13:30:00,46.35,46.38,46.28,46.3,124227.0,37.2286,37.2527,37.1724,37.1884,124227.0
2017-05-17 13:40:00,46.3,46.32,46.22,46.3,143577.0,37.1884,37.2045,37.1242,37.1884,143577.0
2017-05-17 13:50:00,46.31,46.31,46.22,46.24,118962.0,37.1965,37.1965,37.1242,37.1402,118962.0
2017-05-17 14:00:00,46.24,46.31,46.23,46.3,91778.0,37.1402,37.1965,37.1322,37.1884,91778.0
2017-05-17 14:10:00,46.29,46.3,46.13,46.19,328165.0,37.1804,37.1884,37.0519,37.1001,328165.0
2017-05-17 14:20:00,46.19,46.2,46.05,46.13,200966.0,37.1001,37.1081,36.9876,37.0519,200966.0
2017-05-17 14:30:00,46.13,46.24,46.13,46.18,205267.0,37.0519,37.1402,37.0519,37.092,205267.0
2017-05-17 14:40:00,46.18,46.21,46.1,46.17,259668.0,37.092,37.1161,37.0278,37.084,259668.0
2017-05-17 14:50:00,46.16,46.31,46.16,46.3,129531.0,37.076,37.1965,37.076,37.1884,129531.0
2017-05-17 15:00:00,46.3,46.38,46.28,46.36,196426.0,37.1884,37.2527,37.1724,37.2366,196426.0
2017-05-17 15:10:00,46.37,46.47,46.32,46.46,142394.0,37.2447,37.325,37.2045,37.3169,142394.0
2017-05-17 15:20:00,46.46,46.51,46.36,46.36,113213.0,37.3169,37.3571,37.2366,37.2366,113213.0
2017-05-17 15:30:00,46.37,46.41,46.35,46.4,294845.0,37.2447,37.2768,37.2286,37.2687,294845.0
2017-05-17 15:40:00,46.4,46.41,46.29,46.31,511962.0,37.2687,37.2768,37.1804,37.1965,511962.0
2017-05-17 15:50:00,46.32,46.32,46.23,46.29,629497.0,37.2045,37.2045,37.1322,37.1804,629497.0
2017-05-18 09:30:00,46.24,46.64,46.24,46.6,123234.0,37.1402,37.4615,37.1402,37.4294,123234.0
2017-05-18 09:40:00,46.62,46.62,46.39,46.47,228815.0,37.4455,37.4455,37.2607,37.325,228815.0
2017-05-18 09:50:00,46.47,46.53,46.33,46.33,184964.0,37.325,37.3732,37.2125,37.2125,184964.0
2017-05-18 10:00:00,46.32,46.5,46.24,46.49,159072.0,37.2045,37.3491,37.1402,37.341,159072.0
2017-05-18 10:10:00,46.48,46.58,46.45,46.58,226680.0,37.333,37.4133,37.3089,37.4133,226680.0
2017-05-18 10:20:00,46.57,46.66,46.47,46.61,236160.0,37.4053,37.4776,37.325,37.4374,236160.0
2017-05-18 10:30:00,46.61,46.64,46.51,46.51,233804.0,37.4374,37.4615,37.3571,37.3571,233804.0
2017-05-18 10:40:00,46.51,46.52,46.37,46.38,63434.0,37.3571,37.3651,37.2447,37.2527,63434.0
2017-05-18 10:50:00,46.38,46.49,46.35,46.47,120575.0,37.2527,37.341,37.2286,37.325,120575.0
2017-05-18 11:00:00,46.48,46.5,46.41,46.48,190290.0,37.333,37.3491,37.2768,37.333,190290.0
2017-05-18 11:10:00,46.49,46.51,46.4,46.41,83732.0,37.341,37.3571,37.2687,37.2768,83732.0
2017-05-18 11:20:00,46.4,46.43,46.29,46.3,102437.0,37.2687,37.2928,37.1804,37.1884,102437.0
2017-05-18 11:30:00,46.3,46.36,46.25,46.26,122501.0,37.1884,37.2366,37.1483,37.1563,122501.0
2017-05-18 11:40:00,46.25,46.28,46.17,46.26,161723.0,37.1483,37.1724,37.084,37.1563,161723.0
2017-05-18 11:50:00,46.27,46.3,46.22,46.25,103877.0,37.1643,37.1884,37.1242,37.1483,103877.0
2017-05-18 12:00:00,46.25,46.28,46.18,46.24,103003.0,37.1483,37.1724,37.092,37.1402,103003.0
2017-05-18 12:10:00,46.23,46.31,46.23,46.25,56535.0,37.1322,37.1965,37.1322,37.1483,56535.0
2017-05-18 12:20:00,46.25,46.42,46.25,46.38,85533.0,37.1483,37.2848,37.1483,37.2527,85533.0
2017-05-18 12:30:00,46.38,46.48,46.38,46.41,121281.0,37.2527,37.333,37.2527,37.2768,121281.0
2017-05-18 12:40:00,46.42,46.44,46.33,46.39,87397.0,37.2848,37.3009,37.2125,37.2607,87397.0
2017-05-18 12:50:00,46.39,46.45,46.31,46.44,64971.0,37.2607,37.3089,37.1965,37.3009,64971.0
2017-05-18 13:00:00,46.45,46.48,46.34,46.35,76354.0,37.3089,37.333,37.2206,37.2286,76354.0
2017-05-18 13:10:00,46.36,46.42,46.33,46.37,63462.0,37.2366,37.2848,37.2125,37.2447,63462.0
2017-05-18 13:20:00,46.37,46.39,46.29,46.31,63652.0,37.2447,37.2607,37.1804,37.1965,63652.0
2017-05-18 13:30:00,46.31,46.36,46.28,46.33,74231.0,37.1965,37.2366,37.1724,37.2125,74231.0
2017-05-18 13:40:00,46.33,46.34,46.28,46.28,57605.0,37.2125,37.2206,37.1724,37.1724,57605.0
2017-05-18 13:50:00,46.29,46.48,46.27,46.43,150294.0,37.1804,37.333,37.1643,37.2928,150294.0
2017-05-18 14:00:00,46.44,46.62,46.43,46.6,227607.0,37.3009,37.4455,37.2928,37.4294,227607.0
2017-05-18 14:10:00,46.6,46.61,46.49,46.5,135808.0,37.4294,37.4374,37.341,37.3491,135808.0
2017-05-18 14:20:00,46.5,46.58,46.47,46.5,103790.0,37.3491,37.4133,37.325,37.3491,103790.0
2017-05-18 14:30:00,46.51,46.59,46.51,46.54,96455.0,37.3571,37.4214,37.3571,37.3812,96455.0
2017-05-18 14:40:00,46.55,46.57,46.52,46.57,169006.0,37.3892,37.4053,37.3651,37.4053,169006.0
2017-05-18 14:50:00,46.58,46.58,46.43,46.44,108886.0,37.4133,37.4133,37.2928,37.3009,108886.0
2017-05-18 15:00:00,46.45,46.46,46.37,46.43,76388.0,37.3089,37.3169,37.2447,37.2928,76388.0
2017-05-18 15:10:00,46.42,46.43,46.31,46.33,106351.0,37.2848,37.2928,37.1965,37.2125,106351.0
2017-05-18 15:20:00,46.33,46.38,46.3,46.34,135733.0,37.2125,37.2527,37.1884,37.2206,135733.0
2017-05-18 15:30:00,46.34,46.36,46.26,46.31,171412.0,37.2206,37.2366,37.1563,37.1965,171412.0
2017-05-18 15:40:00,46.31,46.37,46.26,46.34,317387.0,37.1965,37.2447,37.1563,37.2206,317387.0
2017-05-18 15:50:00,46.34,46.37,46.19,46.21,594586.0,37.2206,37.2447,37.1001,37.1161,594586.0
2017-05-19 09:30:00,46.41,46.44,46.28,46.4,427579.0,37.2768,37.3009,37.1724,37.2687,427579.0
2017-05-19 09:40:00,46.41,46.44,46.31,46.44,72263.0,37.2768,37.3009,37.1965,37.3009,72263.0
2017-05-19 09:50:00,46.44,46.53,46.42,46.48,139012.0,37.3009,37.3732,37.2848,37.333,139012.0
2017-05-19 10:00:00,46.48,46.52,46.45,46.52,95623.0,37.333,37.3651,37.3089,37.3651,95623.0
2017-05-19 10:10:00,46.52,46.59,46.47,46.52,121705.0,37.3651,37.4214,37.325,37.3651,121705.0
2017-05-19 10:20:00,46.52,46.54,46.46,46.5,87145.0,37.3651,37.3812,37.3169,37.3491,87145.0
2017-05-19 10:30:00,46.51,46.53,46.46,46.49,83740.0,37.3571,37.3732,37.3169,37.341,83740.0
2017-05-19 10:40:00,46.49,46.56,46.46,46.54,96005.0,37.341,37.3973,37.3169,37.3812,96005.0
2017-05-19 10:50:00,46.53,46.6,46.51,46.58,59511.0,37.3732,37.4294,37.3571,37.4133,59511.0
2017-05-19 11:00:00,46.59,46.61,46.52,46.6,283951.0,37.4214,37.4374,37.3651,37.4294,283951.0
2017-05-19 11:10:00,46.59,46.62,46.55,46.55,209243.0,37.4214,37.4455,37.3892,37.3892,209243.0
2017-05-19 11:20:00,46.56,46.63,46.53,46.63,186718.0,37.3973,37.4535,37.3732,37.4535,186718.0
2017-05-19 11:30:00,46.64,46.64,46.54,46.55,184255.0,37.4615,37.4615,37.3812,37.3892,184255.0
2017-05-19 11:40:00,46.55,46.57,46.51,46.53,82682.0,37.3892,37.4053,37.3571,37.3732,82682.0
2017-05-19 11:50:00,46.53,46.55,46.5,46.53,55048.0,37.3732,37.3892,37.3491,37.3732,55048.0
2017-05-19 12:00:00,46.53,46.56,46.52,46.54,93393.0,37.3732,37.3973,37.3651,37.3812,93393.0
2017-05-19 12:10:00,46.54,46.54,46.49,46.54,133892.0,37.3812,37.3812,37.341,37.3812,133892.0
2017-05-19 12:20:00,46.55,46.6,46.55,46.58,74020.0,37.3892,37.4294,37.3892,37.4133,74020.0
2017-05-19 12:30:00,46.59,46.6,46.56,46.58,245542.0,37.4214,37.4294,37.3973,37.4133,245542.0
2017-05-19 12:40:00,46.59,46.66,46.58,46.66,66527.0,37.4214,37.4776,37.4133,37.4776,66527.0
2017-05-19 12:50:00,46.67,46.69,46.59,46.6,165483.0,37.4856,37.5017,37.4214,37.4294,165483.0
2017-05-19 13:00:00,46.6,46.61,46.51,46.55,173014.0,37.4294,37.4374,37.3571,37.3892,173014.0
2017-05-19 13:10:00,46.55,46.59,46.54,46.57,97576.0,37.3892,37.4214,37.3812,37.4053,97576.0
2017-05-19 13:20:00,46.58,46.64,46.57,46.59,139181.0,37.4133,37.4615,37.4053,37.4214,139181.0
2017-05-19 13:30:00,46.59,46.6,46.54,46.57,43780.0,37.4214,37.4294,37.3812,37.4053,43780.0
2017-05-19 13:40:00,46.57,46.6,46.54,46.59,63280.0,37.4053,37.4294,37.3812,37.4214,63280.0
2017-05-19 13:50:00,46.59,46.62,46.57,46.6,35834.0,37.4214,37.4455,37.4053,37.4294,35834.0
2017-05-19 14:00:00,46.6,46.64,46.6,46.61,87454.0,37.4294,37.4615,37.4294,37.4374,87454.0
2017-05-19 14:10:00,46.61,46.63,46.6,46.62,123354.0,37.4374,37.4535,37.4294,37.4455,123354.0
2017-05-19 14:20:00,46.62,46.62,46.6,46.61,74972.0,37.4455,37.4455,37.4294,37.4374,74972.0
2017-05-19 14:30:00,46.61,46.69,46.6,46.69,81313.0,37.4374,37.5017,37.4294,37.5017,81313.0
2017-05-19 14:40:00,46.69,46.78,46.69,46.74,138260.0,37.5017,37.574,37.5017,37.5418,138260.0
2017-05-19 14:50:00,46.73,46.75,46.69,46.7,102967.0,37.5338,37.5499,37.5017,37.5097,102967.0
2017-05-19 15:00:00,46.7,46.71,46.52,46.54,201572.0,37.5097,37.5177,37.3651,37.3812,201572.0
2017-05-19 15:10:00,46.54,46.59,46.5,46.54,134622.0,37.3812,37.4214,37.3491,37.3812,134622.0
2017-05-19 15:20:00,46.54,46.56,46.46,46.46,130492.0,37.3812,37.3973,37.3169,37.3169,130492.0
2017-05-19 15:30:00,46.46,46.53,46.43,46.52,140224.0,37.3169,37.3732,37.2928,37.3651,140224.0
2017-05-19 15:40:00,46.52,46.54,46.47,46.52,190961.0,37.3651,37.3812,37.325,37.3651,190961.0
2017-05-19 15:50:00,46.52,46.55,46.5,46.53,339130.0,37.3651,37.3892,37.3491,37.3732,339130.0
2017-05-22 09:30:00,46.76,46.77,46.62,46.72,76778.0,37.5579,37.5659,37.4455,37.5258,76778.0
2017-05-22 09:40:00,46.72,46.73,46.62,46.67,50104.0,37.5258,37.5338,37.4455,37.4856,50104.0
2017-05-22 09:50:00,46.68,46.73,46.66,46.69,66286.0,37.4936,37.5338,37.4776,37.5017,66286.0
2017-05-22 10:00:00,46.69,46.8,46.66,46.75,75111.0,37.5017,37.59,37.4776,37.5499,75111.0
2017-05-22 10:10:00,46.76,46.76,46.69,46.72,84862.0,37.5579,37.5579,37.5017,37.5258,84862.0
2017-05-22 10:20:00,46.73,46.75,46.68,46.74,65928.0,37.5338,37.5499,37.4936,37.5418,65928.0
2017-05-22 10:30:00,46.75,46.75,46.67,46.74,108815.0,37.5499,37.5499,37.4856,37.5418,108815.0
2017-05-22 10:40:00,46.74,46.74,46.56,46.57,120738.0,37.5418,37.5418,37.3973,37.4053,120738.0
2017-05-22 10:50:00,46.58,46.62,46.54,46.61,65280.0,37.4133,37.4455,37.3812,37.4374,65280.0
2017-05-22 11:00:00,46.6,46.62,46.55,46.55,84446.0,37.4294,37.4455,37.3892,37.3892,84446.0
2017-05-22 11:10:00,46.55,46.63,46.49,46.61,54550.0,37.3892,37.4535,37.341,37.4374,54550.0
2017-05-22 11:20:00,46.62,46.67,46.6,46.66,64820.0,37.4455,37.4856,37.4294,37.4776,64820.0
2017-05-22 11:30:00,46.66,46.7,46.65,46.67,35930.0,37.4776,37.5097,37.4696,37.4856,35930.0
2017-05-22 11:40:00,46.66,46.73,46.66,46.67,68712.0,37.4776,37.5338,37.4776,37.4856,68712.0
2017-05-22 11:50:00,46.67,46.73,46.65,46.71,46823.0,37.4856,37.5338,37.4696,37.5177,46823.0
2017-05-22 12:00:00,46.71,46.78,46.7,46.73,45842.0,37.5177,37.574,37.5097,37.5338,45842.0
2017-05-22 12:10:00,46.74,46.87,46.74,46.86,127046.0,37.5418,37.6463,37.5418,37.6382,127046.0
2017-05-22 12:20:00,46.86,46.87,46.84,46.87,123361.0,37.6382,37.6463,37.6222,37.6463,123361.0
2017-05-22 12:30:00,46.87,46.87,46.81,46.84,124804.0,37.6463,37.6463,37.5981,37.6222,124804.0
2017-05-22 12:40:00,46.84,46.87,46.79,46.8,59132.0,37.6222,37.6463,37.582,37.59,59132.0
2017-05-22 12:50:00,46.8,46.8,46.74,46.77,47111.0,37.59,37.59,37.5418,37.5659,47111.0
2017-05-22 13:00:00,46.76,46.79,46.76,46.79,19872.0,37.5579,37.582,37.5579,37.582,19872.0
2017-05-22 13:10:00,46.79,46.83,46.78,46.8,56880.0,37.582,37.6141,37.574,37.59,56880.0
2017-05-22 13:20:00,46.8,46.83,46.79,46.82,35619.0,37.59,37.6141,37.582,37.6061,35619.0
2017-05-22 13:30:00,46.83,46.83,46.79,46.8,87182.0,37.6141,37.6141,37.582,37.59,87182.0
2017-05-22 13:40:00,46.8,46.82,46.78,46.81,41821.0,37.59,37.6061,37.574,37.5981,41821.0
2017-05-22 13:50:00,46.82,46.83,46.79,46.8,39996.0,37.6061,37.6141,37.582,37.59,39996.0
2017-05-22 14:00:00,46.79,46.81,46.78,46.8,114171.0,37.582,37.5981,37.574,37.59,114171.0
2017-05-22 14:10:00,46.81,46.85,46.8,46.82,47036.0,37.5981,37.6302,37.59,37.6061,47036.0
2017-05-22 14:20:00,46.82,46.83,46.78,46.8,39199.0,37.6061,37.6141,37.574,37.59,39199.0
2017-05-22 14:30:00,46.8,46.82,46.78,46.8,92919.0,37.59,37.6061,37.574,37.59,92919.0
2017-05-22 14:40:00,46.8,46.8,46.75,46.8,56488.0,37.59,37.59,37.5499,37.59,56488.0
2017-05-22 14:50:00,46.8,46.81,46.75,46.76,125227.0,37.59,37.5981,37.5499,37.5579,125227.0
2017-05-22 15:00:00,46.75,46.79,46.74,46.77,41268.0,37.5499,37.582,37.5418,37.5659,41268.0
2017-05-22 15:10:00,46.78,46.8,46.74,46.75,88149.0,37.574,37.59,37.5418,37.5499,88149.0
2017-05-22 15:20:00,46.74,46.78,46.74,46.78,127190.0,37.5418,37.574,37.5418,37.574,127190.0
2017-05-22 15:30:00,46.78,46.83,46.78,46.79,175262.0,37.574,37.6141,37.574,37.582,175262.0
2017-05-22 15:40:00,46.79,46.85,46.79,46.8,198738.0,37.582,37.6302,37.582,37.59,198738.0
2017-05-22 15:50:00,46.8,46.83,46.77,46.79,307647.0,37.59,37.6141,37.5659,37.582,307647.0
2017-05-23 09:30:00,46.82,46.88,46.71,46.78,80105.0,37.6061,37.6543,37.5177,37.574,80105.0
2017-05-23 09:40:00,46.79,46.81,46.68,46.69,48302.0,37.582,37.5981,37.4936,37.5017,48302.0
2017-05-23 09:50:00,46.7,46.73,46.67,46.72,51005.0,37.5097,37.5338,37.4856,37.5258,51005.0
2017-05-23 10:00:00,46.71,46.71,46.63,46.66,64028.0,37.5177,37.5177,37.4535,37.4776,64028.0
2017-05-23 10:10:00,46.66,46.7,46.61,46.69,43920.0,37.4776,37.5097,37.4374,37.5017,43920.0
2017-05-23 10:20:00,46.68,46.8,46.68,46.78,49932.0,37.4936,37.59,37.4936,37.574,49932.0
2017-05-23 10:30:00,46.78,46.87,46.76,46.87,97662.0,37.574,37.6463,37.5579,37.6463,97662.0
2017-05-23 10:40:00,46.87,46.9,46.81,46.88,45486.0,37.6463,37.6704,37.5981,37.6543,45486.0
2017-05-23 10:50:00,46.88,46.91,46.86,46.87,42059.0,37.6543,37.6784,37.6382,37.6463,42059.0
2017-05-23 11:00:00,46.87,46.91,46.84,46.89,63867.0,37.6463,37.6784,37.6222,37.6623,63867.0
2017-05-23 11:10:00,46.88,46.89,46.84,46.88,64342.0,37.6543,37.6623,37.6222,37.6543,64342.0
2017-05-23 11:20:00,46.87,46.95,46.87,46.95,67766.0,37.6463,37.7105,37.6463,37.7105,67766.0
2017-05-23 11:30:00,46.95,46.98,46.92,46.95,75440.0,37.7105,37.7346,37.6864,37.7105,75440.0
2017-05-23 11:40:00,46.96,47.04,46.95,47.03,81199.0,37.7185,37.7828,37.7105,37.7748,81199.0
2017-05-23 11:50:00,47.03,47.05,46.98,46.98,60470.0,37.7748,37.7908,37.7346,37.7346,60470.0
2017-05-23 12:00:00,46.98,47.05,46.97,47.04,39848.0,37.7346,37.7908,37.7266,37.7828,39848.0
2017-05-23 12:10:00,47.04,47.05,47.0,47.02,47590.0,37.7828,37.7908,37.7507,37.7667,47590.0
2017-05-23 12:20:00,47.02,47.06,46.96,46.97,41368.0,37.7667,37.7989,37.7185,37.7266,41368.0
2017-05-23 12:30:00,46.96,46.99,46.95,46.98,26290.0,37.7185,37.7426,37.7105,37.7346,26290.0
2017-05-23 12:40:00,46.99,47.02,46.94,46.96,38366.0,37.7426,37.7667,37.7025,37.7185,38366.0
2017-05-23 12:50:00,46.95,46.97,46.93,46.93,24955.0,37.7105,37.7266,37.6944,37.6944,24955.0
2017-05-23 13:00:00,46.93,47.01,46.93,46.99,27649.0,37.6944,37.7587,37.6944,37.7426,27649.0
2017-05-23 13:10:00,47.0,47.02,46.98,47.0,22299.0,37.7507,37.7667,37.7346,37.7507,22299.0
2017-05-23 13:20:00,47.01,47.08,47.0,47.07,45438.0,37.7587,37.8149,37.7507,37.8069,45438.0
2017-05-23 13:30:00,47.07,47.07,47.04,47.06,19309.0,37.8069,37.8069,37.7828,37.7989,19309.0
2017-05-23 13:40:00,47.06,47.07,47.03,47.04,19315.0,37.7989,37.8069,37.7748,37.7828,19315.0
2017-05-23 13:50:00,47.04,47.07,47.02,47.05,37596.0,37.7828,37.8069,37.7667,37.7908,37596.0
2017-05-23 14:00:00,47.05,47.08,47.05,47.08,35185.0,37.7908,37.8149,37.7908,37.8149,35185.0
2017-05-23 14:10:00,47.08,47.08,47.03,47.05,24735.0,37.8149,37.8149,37.7748,37.7908,24735.0
2017-05-23 14:20:00,47.04,47.09,47.03,47.04,108079.0,37.7828,37.823,37.7748,37.7828,108079.0
2017-05-23 14:30:00,47.04,47.14,47.03,47.13,85420.0,37.7828,37.8631,37.7748,37.8551,85420.0
2017-05-23 14:40:00,47.14,47.22,47.13,47.16,93304.0,37.8631,37.9274,37.8551,37.8792,93304.0
2017-05-23 14:50:00,47.18,47.21,47.13,47.13,140024.0,37.8952,37.9193,37.8551,37.8551,140024.0
2017-05-23 15:00:00,47.13,47.18,47.12,47.14,66479.0,37.8551,37.8952,37.8471,37.8631,66479.0
2017-05-23 15:10:00,47.15,47.19,47.14,47.19,91680.0,37.8712,37.9033,37.8631,37.9033,91680.0
2017-05-23 15:20:00,47.19,47.19,47.05,47.05,118935.0,37.9033,37.9033,37.7908,37.7908,118935.0
2017-05-23 15:30:00,47.05,47.06,47.01,47.04,153314.0,37.7908,37.7989,37.7587,37.7828,153314.0
2017-05-23 15:40:00,47.05,47.05,46.97,47.01,184224.0,37.7908,37.7908,37.7266,37.7587,184224.0
2017-05-23 15:50:00,47.01,47.04,47.0,47.04,374074.0,37.7587,37.7828,37.7507,37.7828,374074.0
2017-05-24 09:30:00,47.18,47.2,46.94,47.01,62120.0,37.8952,37.9113,37.7025,37.7587,62120.0
2017-05-24 09:40:00,47.01,47.1,46.97,47.09,43798.0,37.7587,37.831,37.7266,37.823,43798.0
2017-05-24 09:50:00,47.09,47.09,46.96,47.02,143877.0,37.823,37.823,37.7185,37.7667,143877.0
2017-05-24 10:00:00,47.02,47.03,46.93,46.95,44971.0,37.7667,37.7748,37.6944,37.7105,44971.0
2017-05-24 10:10:00,46.94,46.94,46.88,46.92,87030.0,37.7025,37.7025,37.6543,37.6864,87030.0
2017-05-24 10:20:00,46.92,46.92,46.87,46.91,65654.0,37.6864,37.6864,37.6463,37.6784,65654.0
2017-05-24 10:30:00,46.91,46.93,46.86,46.9,93989.0,37.6784,37.6944,37.6382,37.6704,93989.0
2017-05-24 10:40:00,46.9,46.9,46.78,46.83,85755.0,37.6704,37.6704,37.574,37.6141,85755.0
2017-05-24 10:50:00,46.83,46.84,46.79,46.8,53412.0,37.6141,37.6222,37.582,37.59,53412.0
2017-05-24 11:00:00,46.8,46.81,46.75,46.77,51194.0,37.59,37.5981,37.5499,37.5659,51194.0
2017-05-24 11:10:00,46.77,46.78,46.74,46.77,41639.0,37.5659,37.574,37.5418,37.5659,41639.0
2017-05-24 11:20:00,46.78,46.8,46.76,46.8,45240.0,37.574,37.59,37.5579,37.59,45240.0
2017-05-24 11:30:00,46.8,46.85,46.8,46.8,42154.0,37.59,37.6302,37.59,37.59,42154.0
2017-05-24 11:40:00,46.8,46.82,46.77,46.79,28434.0,37.59,37.6061,37.5659,37.582,28434.0
2017-05-24 11:50:00,46.79,46.79,46.71,46.75,61010.0,37.582,37.582,37.5177,37.5499,61010.0
2017-05-24 12:00:00,46.75,46.8,46.74,46.79,68953.0,37.5499,37.59,37.5418,37.582,68953.0
2017-05-24 12:10:00,46.79,46.82,46.78,46.79,34521.0,37.582,37.6061,37.574,37.582,34521.0
2017-05-24 12:20:00,46.79,46.86,46.78,46.84,27294.0,37.582,37.6382,37.574,37.6222,27294.0
2017-05-24 12:30:00,46.84,46.85,46.81,46.82,26707.0,37.6222,37.6302,37.5981,37.6061,26707.0
2017-05-24 12:40:00,46.82,46.83,46.79,46.81,22413.0,37.6061,37.6141,37.582,37.5981,22413.0
2017-05-24 12:50:00,46.81,46.83,46.8,46.82,27366.0,37.5981,37.6141,37.59,37.6061,27366.0
2017-05-24 13:00:00,46.82,46.82,46.77,46.8,75570.0,37.6061,37.6061,37.5659,37.59,75570.0
2017-05-24 13:10:00,46.8,46.84,46.79,46.84,105195.0,37.59,37.6222,37.582,37.6222,105195.0
2017-05-24 13:20:00,46.84,46.86,46.8,46.86,56378.0,37.6222,37.6382,37.59,37.6382,56378.0
2017-05-24 13:30:00,46.86,46.88,46.84,46.86,39463.0,37.6382,37.6543,37.6222,37.6382,39463.0
2017-05-24 13:40:00,46.86,46.87,46.84,46.86,24001.0,37.6382,37.6463,37.6222,37.6382,24001.0
2017-05-24 13:50:00,46.87,46.9,46.84,46.84,31688.0,37.6463,37.6704,37.6222,37.6222,31688.0
2017-05-24 14:00:00,46.85,46.93,46.74,46.84,186230.0,37.6302,37.6944,37.5418,37.6222,186230.0
2017-05-24 14:10:00,46.84,46.92,46.82,46.89,65729.0,37.6222,37.6864,37.6061,37.6623,65729.0
2017-05-24 14:20:00,46.89,46.94,46.86,46.92,49930.0,37.6623,37.7025,37.6382,37.6864,49930.0
2017-05-24 14:30:00,46.91,46.95,46.88,46.94,40493.0,37.6784,37.7105,37.6543,37.7025,40493.0
2017-05-24 14:40:00,46.94,46.94,46.89,46.9,28610.0,37.7025,37.7025,37.6623,37.6704,28610.0
2017-05-24 14:50:00,46.9,46.91,46.87,46.9,47067.0,37.6704,37.6784,37.6463,37.6704,47067.0
2017-05-24 15:00:00,46.9,46.91,46.83,46.87,64463.0,37.6704,37.6784,37.6141,37.6463,64463.0
2017-05-24 15:10:00,46.86,46.92,46.85,46.91,119251.0,37.6382,37.6864,37.6302,37.6784,119251.0
2017-05-24 15:20:00,46.91,46.97,46.9,46.95,73391.0,37.6784,37.7266,37.6704,37.7105,73391.0
2017-05-24 15:30:00,46.96,47.03,46.95,46.98,215345.0,37.7185,37.7748,37.7105,37.7346,215345.0
2017-05-24 15:40:00,46.98,47.04,46.98,46.98,141607.0,37.7346,37.7828,37.7346,37.7346,141607.0
2017-05-24 15:50:00,46.99,47.01,46.96,46.96,258576.0,37.7426,37.7587,37.7185,37.7185,258576.0
2017-05-25 09:30:00,47.14,47.17,47.04,47.11,52035.0,37.8631,37.8872,37.7828,37.839,52035.0
2017-05-25 09:40:00,47.13,47.23,47.11,47.2,89452.0,37.8551,37.9354,37.839,37.9113,89452.0
2017-05-25 09:50:00,47.2,47.32,47.2,47.3,86973.0,37.9113,38.0077,37.9113,37.9916,86973.0
2017-05-25 10:00:00,47.3,47.37,47.28,47.29,101744.0,37.9916,38.0479,37.9756,37.9836,101744.0
2017-05-25 10:10:00,47.29,47.36,47.28,47.32,100091.0,37.9836,38.0398,37.9756,38.0077,100091.0
2017-05-25 10:20:00,47.33,47.4,47.33,47.36,111094.0,38.0157,38.072,38.0157,38.0398,111094.0
2017-05-25 10:30:00,47.36,47.38,47.3,47.36,128062.0,38.0398,38.0559,37.9916,38.0398,128062.0
2017-05-25 10:40:00,47.37,47.38,47.28,47.32,47066.0,38.0479,38.0559,37.9756,38.0077,47066.0
2017-05-25 10:50:00,47.32,47.33,47.22,47.23,59620.0,38.0077,38.0157,37.9274,37.9354,59620.0
2017-05-25 11:00:00,47.23,47.3,47.22,47.3,71755.0,37.9354,37.9916,37.9274,37.9916,71755.0
2017-05-25 11:10:00,47.3,47.32,47.25,47.28,94480.0,37.9916,38.0077,37.9515,37.9756,94480.0
2017-05-25 11:20:00,47.29,47.3,47.15,47.17,69239.0,37.9836,37.9916,37.8712,37.8872,69239.0
2017-05-25 11:30:00,47.17,47.2,47.08,47.1,94932.0,37.8872,37.9113,37.8149,37.831,94932.0
2017-05-25 11:40:00,47.09,47.15,47.06,47.13,74897.0,37.823,37.8712,37.7989,37.8551,74897.0
2017-05-25 11:50:00,47.13,47.14,47.04,47.07,81230.0,37.8551,37.8631,37.7828,37.8069,81230.0
2017-05-25 12:00:00,47.08,47.19,47.07,47.17,82435.0,37.8149,37.9033,37.8069,37.8872,82435.0
2017-05-25 12:10:00,47.18,47.18,47.08,47.12,71019.0,37.8952,37.8952,37.8149,37.8471,71019.0
2017-05-25 12:20:00,47.11,47.2,47.11,47.18,84267.0,37.839,37.9113,37.839,37.8952,84267.0
2017-05-25 12:30:00,47.17,47.4,47.17,47.39,312366.0,37.8872,38.072,37.8872,38.0639,312366.0
2017-05-25 12:40:00,47.39,47.46,47.34,47.42,242187.0,38.0639,38.1201,38.0238,38.088,242187.0
2017-05-25 12:50:00,47.41,47.43,47.35,47.43,150358.0,38.08,38.0961,38.0318,38.0961,150358.0
2017-05-25 13:00:00,47.43,47.48,47.4,47.46,168261.0,38.0961,38.1362,38.072,38.1201,168261.0
2017-05-25 13:10:00,47.45,47.48,47.4,47.41,171271.0,38.1121,38.1362,38.072,38.08,171271.0
2017-05-25 13:20:00,47.41,47.45,47.4,47.44,30554.0,38.08,38.1121,38.072,38.1041,30554.0
2017-05-25 13:30:00,47.43,47.43,47.39,47.41,49403.0,38.0961,38.0961,38.0639,38.08,49403.0
2017-05-25 13:40:00,47.4,47.43,47.39,47.39,61621.0,38.072,38.0961,38.0639,38.0639,61621.0
2017-05-25 13:50:00,47.4,47.43,47.38,47.43,60478.0,38.072,38.0961,38.0559,38.0961,60478.0
2017-05-25 14:00:00,47.43,47.44,47.41,47.42,41055.0,38.0961,38.1041,38.08,38.088,41055.0
2017-05-25 14:10:00,47.41,47.46,47.41,47.45,58300.0,38.08,38.1201,38.08,38.1121,58300.0
2017-05-25 14:20:00,47.46,47.52,47.45,47.47,95773.0,38.1201,38.1683,38.1121,38.1282,95773.0
2017-05-25 14:30:00,47.47,47.49,47.46,47.49,63201.0,38.1282,38.1442,38.1201,38.1442,63201.0
2017-05-25 14:40:00,47.5,47.5,47.45,47.45,71589.0,38.1523,38.1523,38.1121,38.1121,71589.0
2017-05-25 14:50:00,47.45,47.46,47.41,47.43,52404.0,38.1121,38.1201,38.08,38.0961,52404.0
2017-05-25 15:00:00,47.42,47.44,47.41,47.43,86524.0,38.088,38.1041,38.08,38.0961,86524.0
2017-05-25 15:10:00,47.44,47.44,47.4,47.4,83346.0,38.1041,38.1041,38.072,38.072,83346.0
2017-05-25 15:20:00,47.4,47.4,47.33,47.34,72500.0,38.072,38.072,38.0157,38.0238,72500.0
2017-05-25 15:30:00,47.34,47.39,47.33,47.39,165142.0,38.0238,38.0639,38.0157,38.0639,165142.0
2017-05-25 15:40:00,47.38,47.51,47.37,47.45,185068.0,38.0559,38.1603,38.0479,38.1121,185068.0
2017-05-25 15:50:00,47.45,47.45,47.37,47.39,268535.0,38.1121,38.1121,38.0479,38.0639,268535.0
2017-05-26 09:30:00,47.14,47.26,47.1,47.19,128424.0,37.8631,37.9595,37.831,37.9033,128424.0
2017-05-26 09:40:00,47.17,47.32,47.14,47.29,56724.0,37.8872,38.0077,37.8631,37.9836,56724.0
2017-05-26 09:50:00,47.29,47.52,47.28,47.52,102279.0,37.9836,38.1683,37.9756,38.1683,102279.0
2017-05-26 10:00:00,47.52,47.54,47.27,47.29,149067.0,38.1683,38.1844,37.9675,37.9836,149067.0
2017-05-26 10:10:00,47.29,47.32,47.24,47.27,80727.0,37.9836,38.0077,37.9434,37.9675,80727.0
2017-05-26 10:20:00,47.27,47.28,47.22,47.26,78935.0,37.9675,37.9756,37.9274,37.9595,78935.0
2017-05-26 10:30:00,47.25,47.35,47.25,47.33,65706.0,37.9515,38.0318,37.9515,38.0157,65706.0
2017-05-26 10:40:00,47.32,47.35,47.24,47.26,62329.0,38.0077,38.0318,37.9434,37.9595,62329.0
2017-05-26 10:50:00,47.27,47.27,47.24,47.26,121715.0,37.9675,37.9675,37.9434,37.9595,121715.0
2017-05-26 11:00:00,47.25,47.36,47.25,47.36,48648.0,37.9515,38.0398,37.9515,38.0398,48648.0
2017-05-26 11:10:00,47.36,47.37,47.32,47.32,59998.0,38.0398,38.0479,38.0077,38.0077,59998.0
2017-05-26 11:20:00,47.32,47.34,47.3,47.3,72211.0,38.0077,38.0238,37.9916,37.9916,72211.0
2017-05-26 11:30:00,47.3,47.34,47.24,47.26,83357.0,37.9916,38.0238,37.9434,37.9595,83357.0
2017-05-26 11:40:00,47.26,47.3,47.24,47.29,53907.0,37.9595,37.9916,37.9434,37.9836,53907.0
2017-05-26 11:50:00,47.3,47.3,47.25,47.26,47691.0,37.9916,37.9916,37.9515,37.9595,47691.0
2017-05-26 12:00:00,47.27,47.31,47.25,47.3,131654.0,37.9675,37.9997,37.9515,37.9916,131654.0
2017-05-26 12:10:00,47.31,47.33,47.28,47.33,104979.0,37.9997,38.0157,37.9756,38.0157,104979.0
2017-05-26 12:20:00,47.33,47.39,47.31,47.39,65860.0,38.0157,38.0639,37.9997,38.0639,65860.0
2017-05-26 12:30:00,47.38,47.43,47.37,47.42,59844.0,38.0559,38.0961,38.0479,38.088,59844.0
2017-05-26 12:40:00,47.43,47.47,47.42,47.46,45979.0,38.0961,38.1282,38.088,38.1201,45979.0
2017-05-26 12:50:00,47.46,47.49,47.42,47.43,72217.0,38.1201,38.1442,38.088,38.0961,72217.0
2017-05-26 13:00:00,47.43,47.5,47.4,47.49,61918.0,38.0961,38.1523,38.072,38.1442,61918.0
2017-05-26 13:10:00,47.5,47.53,47.48,47.48,68928.0,38.1523,38.1764,38.1362,38.1362,68928.0
2017-05-26 13:20:00,47.48,47.5,47.47,47.5,64566.0,38.1362,38.1523,38.1282,38.1523,64566.0
2017-05-26 13:30:00,47.5,47.54,47.5,47.51,54042.0,38.1523,38.1844,38.1523,38.1603,54042.0
2017-05-26 13:40:00,47.52,47.55,47.5,47.53,43525.0,38.1683,38.1924,38.1523,38.1764,43525.0
2017-05-26 13:50:00,47.54,47.55,47.51,47.55,37716.0,38.1844,38.1924,38.1603,38.1924,37716.0
2017-05-26 14:00:00,47.55,47.58,47.53,47.57,46897.0,38.1924,38.2165,38.1764,38.2085,46897.0
2017-05-26 14:10:00,47.57,47.59,47.55,47.57,97908.0,38.2085,38.2246,38.1924,38.2085,97908.0
2017-05-26 14:20:00,47.57,47.57,47.54,47.55,37505.0,38.2085,38.2085,38.1844,38.1924,37505.0
2017-05-26 14:30:00,47.55,47.56,47.51,47.53,68159.0,38.1924,38.2005,38.1603,38.1764,68159.0
2017-05-26 14:40:00,47.53,47.53,47.45,47.5,135512.0,38.1764,38.1764,38.1121,38.1523,135512.0
2017-05-26 14:50:00,47.51,47.51,47.45,47.45,88773.0,38.1603,38.1603,38.1121,38.1121,88773.0
2017-05-26 15:00:00,47.46,47.51,47.41,47.42,62702.0,38.1201,38.1603,38.08,38.088,62702.0
2017-05-26 15:10:00,47.43,47.47,47.41,47.47,52824.0,38.0961,38.1282,38.08,38.1282,52824.0
2017-05-26 15:20:00,47.46,47.47,47.43,47.43,47279.0,38.1201,38.1282,38.0961,38.0961,47279.0
2017-05-26 15:30:00,47.44,47.48,47.43,47.44,85187.0,38.1041,38.1362,38.0961,38.1041,85187.0
2017-05-26 15:40:00,47.45,47.46,47.42,47.44,132615.0,38.1121,38.1201,38.088,38.1041,132615.0
2017-05-26 15:50:00,47.44,47.47,47.4,47.41,287173.0,38.1041,38.1282,38.072,38.08,287173.0
2017-05-30 09:30:00,47.22,47.28,47.05,47.06,102476.0,37.9274,37.9756,37.7908,37.7989,102476.0
2017-05-30 09:40:00,47.07,47.13,47.0,47.05,109954.0,37.8069,37.8551,37.7507,37.7908,109954.0
2017-05-30 09:50:00,47.05,47.07,46.99,47.03,111824.0,37.7908,37.8069,37.7426,37.7748,111824.0
2017-05-30 10:00:00,47.03,47.06,46.94,46.97,217144.0,37.7748,37.7989,37.7025,37.7266,217144.0
2017-05-30 10:10:00,46.97,46.98,46.9,46.91,533443.0,37.7266,37.7346,37.6704,37.6784,533443.0
2017-05-30 10:20:00,46.91,46.93,46.83,46.9,166017.0,37.6784,37.6944,37.6141,37.6704,166017.0
2017-05-30 10:30:00,46.9,47.05,46.9,47.04,163626.0,37.6704,37.7908,37.6704,37.7828,163626.0
2017-05-30 10:40:00,47.04,47.09,46.99,47.01,81567.0,37.7828,37.823,37.7426,37.7587,81567.0
2017-05-30 10:50:00,47.02,47.13,47.01,47.08,115504.0,37.7667,37.8551,37.7587,37.8149,115504.0
2017-05-30 11:00:00,47.09,47.15,47.09,47.1,52349.0,37.823,37.8712,37.823,37.831,52349.0
2017-05-30 11:10:00,47.1,47.11,47.04,47.11,92233.0,37.831,37.839,37.7828,37.839,92233.0
2017-05-30 11:20:00,47.11,47.13,47.06,47.09,79531.0,37.839,37.8551,37.7989,37.823,79531.0
2017-05-30 11:30:00,47.1,47.18,47.09,47.15,60893.0,37.831,37.8952,37.823,37.8712,60893.0
2017-05-30 11:40:00,47.15,47.17,47.09,47.16,104376.0,37.8712,37.8872,37.823,37.8792,104376.0
2017-05-30 11:50:00,47.16,47.2,47.13,47.18,254693.0,37.8792,37.9113,37.8551,37.8952,254693.0
2017-05-30 12:00:00,47.19,47.25,47.17,47.2,100776.0,37.9033,37.9515,37.8872,37.9113,100776.0
2017-05-30 12:10:00,47.2,47.24,47.19,47.23,44571.0,37.9113,37.9434,37.9033,37.9354,44571.0
2017-05-30 12:20:00,47.22,47.28,47.22,47.26,35764.0,37.9274,37.9756,37.9274,37.9595,35764.0
2017-05-30 12:30:00,47.26,47.28,47.23,47.24,35597.0,37.9595,37.9756,37.9354,37.9434,35597.0
2017-05-30 12:40:00,47.25,47.26,47.22,47.23,43272.0,37.9515,37.9595,37.9274,37.9354,43272.0
2017-05-30 12:50:00,47.22,47.25,47.19,47.2,50503.0,37.9274,37.9515,37.9033,37.9113,50503.0
2017-05-30 13:00:00,47.2,47.21,47.16,47.17,91990.0,37.9113,37.9193,37.8792,37.8872,91990.0
2017-05-30 13:10:00,47.18,47.18,47.13,47.13,75117.0,37.8952,37.8952,37.8551,37.8551,75117.0
2017-05-30 13:20:00,47.13,47.14,47.11,47.13,40185.0,37.8551,37.8631,37.839,37.8551,40185.0
2017-05-30 13:30:00,47.12,47.16,47.11,47.16,82116.0,37.8471,37.8792,37.839,37.8792,82116.0
2017-05-30 13:40:00,47.15,47.18,47.14,47.15,144475.0,37.8712,37.8952,37.8631,37.8712,144475.0
2017-05-30 13:50:00,47.15,47.17,47.14,47.14,51573.0,37.8712,37.8872,37.8631,37.8631,51573.0
2017-05-30 14:00:00,47.15,47.17,47.1,47.12,81554.0,37.8712,37.8872,37.831,37.8471,81554.0
2017-05-30 14:10:00,47.12,47.13,47.1,47.12,115291.0,37.8471,37.8551,37.831,37.8471,115291.0
2017-05-30 14:20:00,47.12,47.16,47.1,47.14,287446.0,37.8471,37.8792,37.831,37.8631,287446.0
2017-05-30 14:30:00,47.15,47.15,47.1,47.11,101359.0,37.8712,37.8712,37.831,37.839,101359.0
2017-05-30 14:40:00,47.11,47.13,47.1,47.13,58565.0,37.839,37.8551,37.831,37.8551,58565.0
2017-05-30 14:50:00,47.13,47.16,47.13,47.15,35440.0,37.8551,37.8792,37.8551,37.8712,35440.0
2017-05-30 15:00:00,47.14,47.19,47.12,47.14,83403.0,37.8631,37.9033,37.8471,37.8631,83403.0
2017-05-30 15:10:00,47.15,47.15,47.11,47.11,111366.0,37.8712,37.8712,37.839,37.839,111366.0
2017-05-30 15:20:00,47.11,47.13,47.09,47.09,192750.0,37.839,37.8551,37.823,37.823,192750.0
2017-05-30 15:30:00,47.09,47.11,47.08,47.09,111870.0,37.823,37.839,37.8149,37.823,111870.0
2017-05-30 15:40:00,47.09,47.14,47.08,47.12,214049.0,37.823,37.8631,37.8149,37.8471,214049.0
2017-05-30 15:50:00,47.12,47.13,47.08,47.1,390730.0,37.8471,37.8551,37.8149,37.831,390730.0
2017-05-31 09:30:00,47.1,47.2,46.98,47.03,178571.0,37.831,37.9113,37.7346,37.7748,178571.0
2017-05-31 09:40:00,47.02,47.03,46.93,46.95,358163.0,37.7667,37.7748,37.6944,37.7105,358163.0
2017-05-31 09:50:00,46.95,47.01,46.85,46.88,174762.0,37.7105,37.7587,37.6302,37.6543,174762.0
2017-05-31 10:00:00,46.89,46.92,46.67,46.69,179103.0,37.6623,37.6864,37.4856,37.5017,179103.0
2017-05-31 10:10:00,46.69,46.85,46.59,46.79,179557.0,37.5017,37.6302,37.4214,37.582,179557.0
2017-05-31 10:20:00,46.79,46.92,46.77,46.92,219668.0,37.582,37.6864,37.5659,37.6864,219668.0
2017-05-31 10:30:00,46.91,47.11,46.89,47.04,228359.0,37.6784,37.839,37.6623,37.7828,228359.0
2017-05-31 10:40:00,47.05,47.15,46.99,47.11,354454.0,37.7908,37.8712,37.7426,37.839,354454.0
2017-05-31 10:50:00,47.11,47.21,47.1,47.18,144826.0,37.839,37.9193,37.831,37.8952,144826.0
2017-05-31 11:00:00,47.18,47.28,47.09,47.2,254046.0,37.8952,37.9756,37.823,37.9113,254046.0
2017-05-31 11:10:00,47.2,47.2,47.03,47.1,117646.0,37.9113,37.9113,37.7748,37.831,117646.0
2017-05-31 11:20:00,47.1,47.18,47.04,47.07,124008.0,37.831,37.8952,37.7828,37.8069,124008.0
2017-05-31 11:30:00,47.07,47.07,46.9,46.91,131394.0,37.8069,37.8069,37.6704,37.6784,131394.0
2017-05-31 11:40:00,46.92,46.96,46.86,46.94,106056.0,37.6864,37.7185,37.6382,37.7025,106056.0
2017-05-31 11:50:00,46.94,46.97,46.89,46.94,155798.0,37.7025,37.7266,37.6623,37.7025,155798.0
2017-05-31 12:00:00,46.94,47.08,46.93,47.07,125456.0,37.7025,37.8149,37.6944,37.8069,125456.0
2017-05-31 12:10:00,47.08,47.08,47.0,47.03,110484.0,37.8149,37.8149,37.7507,37.7748,110484.0
2017-05-31 12:20:00,47.03,47.06,46.99,47.03,79461.0,37.7748,37.7989,37.7426,37.7748,79461.0
2017-05-31 12:30:00,47.03,47.04,46.98,47.01,51403.0,37.7748,37.7828,37.7346,37.7587,51403.0
2017-05-31 12:40:00,47.0,47.02,46.93,46.97,76943.0,37.7507,37.7667,37.6944,37.7266,76943.0
2017-05-31 12:50:00,46.97,47.01,46.95,46.97,91488.0,37.7266,37.7587,37.7105,37.7266,91488.0
2017-05-31 13:00:00,46.97,47.0,46.95,46.97,113496.0,37.7266,37.7507,37.7105,37.7266,113496.0
2017-05-31 13:10:00,46.97,47.05,46.95,47.01,85481.0,37.7266,37.7908,37.7105,37.7587,85481.0
2017-05-31 13:20:00,47.01,47.02,46.96,46.99,75069.0,37.7587,37.7667,37.7185,37.7426,75069.0
2017-05-31 13:30:00,46.98,47.04,46.98,47.03,76442.0,37.7346,37.7828,37.7346,37.7748,76442.0
2017-05-31 13:40:00,47.03,47.03,46.95,46.98,74633.0,37.7748,37.7748,37.7105,37.7346,74633.0
2017-05-31 13:50:00,46.98,47.03,46.96,46.99,66497.0,37.7346,37.7748,37.7185,37.7426,66497.0
2017-05-31 14:00:00,47.0,47.01,46.93,46.98,111134.0,37.7507,37.7587,37.6944,37.7346,111134.0
2017-05-31 14:10:00,46.98,47.05,46.94,47.05,97340.0,37.7346,37.7908,37.7025,37.7908,97340.0
2017-05-31 14:20:00,47.05,47.09,47.03,47.07,79662.0,37.7908,37.823,37.7748,37.8069,79662.0
2017-05-31 14:30:00,47.06,47.13,47.03,47.12,99546.0,37.7989,37.8551,37.7748,37.8471,99546.0
2017-05-31 14:40:00,47.12,47.14,47.09,47.11,94977.0,37.8471,37.8631,37.823,37.839,94977.0
2017-05-31 14:50:00,47.11,47.11,47.04,47.04,105533.0,37.839,37.839,37.7828,37.7828,105533.0
2017-05-31 15:00:00,47.05,47.11,47.01,47.03,143311.0,37.7908,37.839,37.7587,37.7748,143311.0
2017-05-31 15:10:00,47.04,47.11,47.02,47.1,102533.0,37.7828,37.839,37.7667,37.831,102533.0
2017-05-31 15:20:00,47.1,47.15,47.09,47.09,155170.0,37.831,37.8712,37.823,37.823,155170.0
2017-05-31 15:30:00,47.1,47.14,47.08,47.13,254165.0,37.831,37.8631,37.8149,37.8551,254165.0
2017-05-31 15:40:00,47.14,47.18,47.13,47.14,307477.0,37.8631,37.8952,37.8551,37.8631,307477.0
2017-05-31 15:50:00,47.14,47.15,47.1,47.12,402999.0,37.8631,37.8712,37.831,37.8471,402999.0
2017-06-01 09:30:00,47.23,47.23,47.05,47.09,102429.0,37.9354,37.9354,37.7908,37.823,102429.0
2017-06-01 09:40:00,47.08,47.12,47.0,47.05,112471.0,37.8149,37.8471,37.7507,37.7908,112471.0
2017-06-01 09:50:00,47.06,47.12,46.96,47.06,122943.0,37.7989,37.8471,37.7185,37.7989,122943.0
2017-06-01 10:00:00,47.07,47.07,46.91,46.97,111782.0,37.8069,37.8069,37.6784,37.7266,111782.0
2017-06-01 10:10:00,46.98,47.17,46.98,47.16,99186.0,37.7346,37.8872,37.7346,37.8792,99186.0
2017-06-01 10:20:00,47.16,47.26,47.14,47.23,106211.0,37.8792,37.9595,37.8631,37.9354,106211.0
2017-06-01 10:30:00,47.23,47.23,47.07,47.15,107188.0,37.9354,37.9354,37.8069,37.8712,107188.0
2017-06-01 10:40:00,47.15,47.17,47.07,47.08,94944.0,37.8712,37.8872,37.8069,37.8149,94944.0
2017-06-01 10:50:00,47.08,47.18,47.02,47.17,129201.0,37.8149,37.8952,37.7667,37.8872,129201.0
2017-06-01 11:00:00,47.18,47.22,47.15,47.18,81655.0,37.8952,37.9274,37.8712,37.8952,81655.0
2017-06-01 11:10:00,47.18,47.23,47.16,47.17,74257.0,37.8952,37.9354,37.8792,37.8872,74257.0
2017-06-01 11:20:00,47.18,47.22,47.11,47.16,80360.0,37.8952,37.9274,37.839,37.8792,80360.0
2017-06-01 11:30:00,47.17,47.19,47.14,47.17,193278.0,37.8872,37.9033,37.8631,37.8872,193278.0
2017-06-01 11:40:00,47.16,47.17,47.1,47.13,54026.0,37.8792,37.8872,37.831,37.8551,54026.0
2017-06-01 11:50:00,47.13,47.21,47.12,47.17,81990.0,37.8551,37.9193,37.8471,37.8872,81990.0
2017-06-01 12:00:00,47.17,47.23,47.11,47.12,110582.0,37.8872,37.9354,37.839,37.8471,110582.0
2017-06-01 12:10:00,47.11,47.16,47.1,47.13,92516.0,37.839,37.8792,37.831,37.8551,92516.0
2017-06-01 12:20:00,47.13,47.13,47.05,47.05,115987.0,37.8551,37.8551,37.7908,37.7908,115987.0
2017-06-01 12:30:00,47.05,47.12,47.04,47.11,107180.0,37.7908,37.8471,37.7828,37.839,107180.0
2017-06-01 12:40:00,47.12,47.14,47.1,47.1,61556.0,37.8471,37.8631,37.831,37.831,61556.0
2017-06-01 12:50:00,47.11,47.13,47.1,47.12,74171.0,37.839,37.8551,37.831,37.8471,74171.0
2017-06-01 13:00:00,47.12,47.31,47.11,47.29,787344.0,37.8471,37.9997,37.839,37.9836,787344.0
2017-06-01 13:10:00,47.29,47.3,47.23,47.24,166759.0,37.9836,37.9916,37.9354,37.9434,166759.0
2017-06-01 13:20:00,47.25,47.29,47.22,47.23,94055.0,37.9515,37.9836,37.9274,37.9354,94055.0
2017-06-01 13:30:00,47.23,47.29,47.19,47.26,94460.0,37.9354,37.9836,37.9033,37.9595,94460.0
2017-06-01 13:40:00,47.25,47.33,47.24,47.31,54030.0,37.9515,38.0157,37.9434,37.9997,54030.0
2017-06-01 13:50:00,47.31,47.32,47.27,47.31,59837.0,37.9997,38.0077,37.9675,37.9997,59837.0
2017-06-01 14:00:00,47.31,47.36,47.3,47.36,40026.0,37.9997,38.0398,37.9916,38.0398,40026.0
2017-06-01 14:10:00,47.37,47.38,47.31,47.33,122278.0,38.0479,38.0559,37.9997,38.0157,122278.0
2017-06-01 14:20:00,47.34,47.4,47.33,47.35,93438.0,38.0238,38.072,38.0157,38.0318,93438.0
2017-06-01 14:30:00,47.35,47.36,47.31,47.36,65362.0,38.0318,38.0398,37.9997,38.0398,65362.0
2017-06-01 14:40:00,47.36,47.41,47.35,47.4,96769.0,38.0398,38.08,38.0318,38.072,96769.0
2017-06-01 14:50:00,47.41,47.46,47.39,47.39,91103.0,38.08,38.1201,38.0639,38.0639,91103.0
2017-06-01 15:00:00,47.4,47.42,47.33,47.33,95746.0,38.072,38.088,38.0157,38.0157,95746.0
2017-06-01 15:10:00,47.34,47.35,47.28,47.28,116852.0,38.0238,38.0318,37.9756,37.9756,116852.0
2017-06-01 15:20:00,47.28,47.28,47.23,47.28,114831.0,37.9756,37.9756,37.9354,37.9756,114831.0
2017-06-01 15:30:00,47.29,47.3,47.26,47.29,149075.0,37.9836,37.9916,37.9595,37.9836,149075.0
2017-06-01 15:40:00,47.29,47.31,47.26,47.29,236829.0,37.9836,37.9997,37.9595,37.9836,236829.0
2017-06-01 15:50:00,47.28,47.42,47.27,47.4,482606.0,37.9756,38.088,37.9675,38.072,482606.0
2017-06-02 09:30:00,47.12,47.32,47.07,47.29,128298.0,37.8471,38.0077,37.8069,37.9836,128298.0
2017-06-02 09:40:00,47.29,47.29,47.07,47.09,198685.0,37.9836,37.9836,37.8069,37.823,198685.0
2017-06-02 09:50:00,47.09,47.16,47.08,47.16,202944.0,37.823,37.8792,37.8149,37.8792,202944.0
2017-06-02 10:00:00,47.16,47.38,47.16,47.31,78953.0,37.8792,38.0559,37.8792,37.9997,78953.0
2017-06-02 10:10:00,47.32,47.34,47.22,47.22,68763.0,38.0077,38.0238,37.9274,37.9274,68763.0
2017-06-02 10:20:00,47.23,47.25,47.12,47.19,151275.0,37.9354,37.9515,37.8471,37.9033,151275.0
2017-06-02 10:30:00,47.19,47.32,47.19,47.28,81408.0,37.9033,38.0077,37.9033,37.9756,81408.0
2017-06-02 10:40:00,47.28,47.38,47.26,47.37,73198.0,37.9756,38.0559,37.9595,38.0479,73198.0
2017-06-02 10:50:00,47.38,47.45,47.35,47.42,99895.0,38.0559,38.1121,38.0318,38.088,99895.0
2017-06-02 11:00:00,47.42,47.47,47.39,47.41,65508.0,38.088,38.1282,38.0639,38.08,65508.0
2017-06-02 11:10:00,47.41,47.43,47.36,47.38,58449.0,38.08,38.0961,38.0398,38.0559,58449.0
2017-06-02 11:20:00,47.38,47.4,47.35,47.36,77485.0,38.0559,38.072,38.0318,38.0398,77485.0
2017-06-02 11:30:00,47.37,47.39,47.35,47.36,62464.0,38.0479,38.0639,38.0318,38.0398,62464.0
2017-06-02 11:40:00,47.36,47.41,47.35,47.36,73579.0,38.0398,38.08,38.0318,38.0398,73579.0
2017-06-02 11:50:00,47.37,47.47,47.36,47.47,56117.0,38.0479,38.1282,38.0398,38.1282,56117.0
2017-06-02 12:00:00,47.46,47.47,47.4,47.46,56295.0,38.1201,38.1282,38.072,38.1201,56295.0
2017-06-02 12:10:00,47.46,47.51,47.45,47.49,44762.0,38.1201,38.1603,38.1121,38.1442,44762.0
2017-06-02 12:20:00,47.49,47.53,47.46,47.52,68359.0,38.1442,38.1764,38.1201,38.1683,68359.0
2017-06-02 12:30:00,47.53,47.53,47.46,47.47,37816.0,38.1764,38.1764,38.1201,38.1282,37816.0
2017-06-02 12:40:00,47.48,47.48,47.4,47.41,111256.0,38.1362,38.1362,38.072,38.08,111256.0
2017-06-02 12:50:00,47.42,47.44,47.38,47.41,177651.0,38.088,38.1041,38.0559,38.08,177651.0
2017-06-02 13:00:00,47.42,47.44,47.4,47.42,83596.0,38.088,38.1041,38.072,38.088,83596.0
2017-06-02 13:10:00,47.41,47.5,47.41,47.5,109136.0,38.08,38.1523,38.08,38.1523,109136.0
2017-06-02 13:20:00,47.49,47.55,47.49,47.54,130506.0,38.1442,38.1924,38.1442,38.1844,130506.0
2017-06-02 13:30:00,47.53,47.62,47.51,47.62,117020.0,38.1764,38.2487,38.1603,38.2487,117020.0
2017-06-02 13:40:00,47.61,47.7,47.61,47.65,398926.0,38.2406,38.3129,38.2406,38.2728,398926.0
2017-06-02 13:50:00,47.65,47.69,47.64,47.67,67095.0,38.2728,38.3049,38.2647,38.2888,67095.0
2017-06-02 14:00:00,47.66,47.69,47.64,47.67,44818.0,38.2808,38.3049,38.2647,38.2888,44818.0
2017-06-02 14:10:00,47.66,47.7,47.65,47.69,54527.0,38.2808,38.3129,38.2728,38.3049,54527.0
2017-06-02 14:20:00,47.69,47.69,47.58,47.59,64833.0,38.3049,38.3049,38.2165,38.2246,64833.0
2017-06-02 14:30:00,47.59,47.61,47.55,47.57,106939.0,38.2246,38.2406,38.1924,38.2085,106939.0
2017-06-02 14:40:00,47.56,47.58,47.51,47.57,144815.0,38.2005,38.2165,38.1603,38.2085,144815.0
2017-06-02 14:50:00,47.56,47.62,47.56,47.6,68548.0,38.2005,38.2487,38.2005,38.2326,68548.0
2017-06-02 15:00:00,47.6,47.62,47.58,47.59,160969.0,38.2326,38.2487,38.2165,38.2246,160969.0
2017-06-02 15:10:00,47.58,47.59,47.55,47.55,62643.0,38.2165,38.2246,38.1924,38.1924,62643.0
2017-06-02 15:20:00,47.55,47.55,47.52,47.53,128885.0,38.1924,38.1924,38.1683,38.1764,128885.0
2017-06-02 15:30:00,47.53,47.57,47.5,47.55,172372.0,38.1764,38.2085,38.1523,38.1924,172372.0
2017-06-02 15:40:00,47.56,47.57,47.49,47.51,224968.0,38.2005,38.2085,38.1442,38.1603,224968.0
2017-06-02 15:50:00,47.51,47.53,47.44,47.51,763006.0,38.1603,38.1764,38.1041,38.1603,763006.0
2017-06-05 09:30:00,47.6,47.74,47.55,47.71,128321.0,38.2326,38.345,38.1924,38.3209,128321.0
2017-06-05 09:40:00,47.7,47.72,47.65,47.68,66190.0,38.3129,38.329,38.2728,38.2969,66190.0
2017-06-05 09:50:00,47.69,47.87,47.69,47.83,100462.0,38.3049,38.4495,38.3049,38.4173,100462.0
2017-06-05 10:00:00,47.83,47.88,47.78,47.86,232071.0,38.4173,38.4575,38.3772,38.4414,232071.0
2017-06-05 10:10:00,47.87,47.87,47.79,47.79,137871.0,38.4495,38.4495,38.3852,38.3852,137871.0
2017-06-05 10:20:00,47.8,47.87,47.78,47.79,127116.0,38.3932,38.4495,38.3772,38.3852,127116.0
2017-06-05 10:30:00,47.8,47.8,47.74,47.75,98902.0,38.3932,38.3932,38.345,38.3531,98902.0
2017-06-05 10:40:00,47.75,47.81,47.74,47.79,108217.0,38.3531,38.4013,38.345,38.3852,108217.0
2017-06-05 10:50:00,47.79,47.81,47.76,47.8,128645.0,38.3852,38.4013,38.3611,38.3932,128645.0
2017-06-05 11:00:00,47.8,47.9,47.8,47.86,142935.0,38.3932,38.4736,38.3932,38.4414,142935.0
2017-06-05 11:10:00,47.86,47.91,47.86,47.9,83266.0,38.4414,38.4816,38.4414,38.4736,83266.0
2017-06-05 11:20:00,47.9,47.92,47.81,47.82,104399.0,38.4736,38.4896,38.4013,38.4093,104399.0
2017-06-05 11:30:00,47.82,47.84,47.78,47.78,63866.0,38.4093,38.4254,38.3772,38.3772,63866.0
2017-06-05 11:40:00,47.78,47.8,47.73,47.75,61871.0,38.3772,38.3932,38.337,38.3531,61871.0
2017-06-05 11:50:00,47.75,47.87,47.74,47.85,57227.0,38.3531,38.4495,38.345,38.4334,57227.0
2017-06-05 12:00:00,47.85,47.95,47.85,47.89,79149.0,38.4334,38.5137,38.4334,38.4655,79149.0
2017-06-05 12:10:00,47.88,47.88,47.82,47.84,75172.0,38.4575,38.4575,38.4093,38.4254,75172.0
2017-06-05 12:20:00,47.84,47.89,47.84,47.89,83662.0,38.4254,38.4655,38.4254,38.4655,83662.0
2017-06-05 12:30:00,47.89,47.9,47.85,47.86,40868.0,38.4655,38.4736,38.4334,38.4414,40868.0
2017-06-05 12:40:00,47.85,47.9,47.84,47.87,46375.0,38.4334,38.4736,38.4254,38.4495,46375.0
2017-06-05 12:50:00,47.87,47.95,47.86,47.94,36771.0,38.4495,38.5137,38.4414,38.5057,36771.0
2017-06-05 13:00:00,47.95,47.96,47.89,47.91,76075.0,38.5137,38.5218,38.4655,38.4816,76075.0
2017-06-05 13:10:00,47.91,47.93,47.88,47.9,56290.0,38.4816,38.4977,38.4575,38.4736,56290.0
2017-06-05 13:20:00,47.88,47.9,47.85,47.86,51105.0,38.4575,38.4736,38.4334,38.4414,51105.0
2017-06-05 13:30:00,47.86,47.87,47.8,47.84,45858.0,38.4414,38.4495,38.3932,38.4254,45858.0
2017-06-05 13:40:00,47.83,47.85,47.8,47.8,44220.0,38.4173,38.4334,38.3932,38.3932,44220.0
2017-06-05 13:50:00,47.8,47.83,47.77,47.77,110771.0,38.3932,38.4173,38.3691,38.3691,110771.0
2017-06-05 14:00:00,47.78,47.78,47.72,47.73,100842.0,38.3772,38.3772,38.329,38.337,100842.0
2017-06-05 14:10:00,47.73,47.75,47.62,47.65,71811.0,38.337,38.3531,38.2487,38.2728,71811.0
2017-06-05 14:20:00,47.65,47.69,47.64,47.68,68122.0,38.2728,38.3049,38.2647,38.2969,68122.0
2017-06-05 14:30:00,47.67,47.68,47.62,47.64,183460.0,38.2888,38.2969,38.2487,38.2647,183460.0
2017-06-05 14:40:00,47.64,47.69,47.61,47.69,107337.0,38.2647,38.3049,38.2406,38.3049,107337.0
2017-06-05 14:50:00,47.69,47.7,47.65,47.66,68829.0,38.3049,38.3129,38.2728,38.2808,68829.0
2017-06-05 15:00:00,47.66,47.66,47.63,47.63,172254.0,38.2808,38.2808,38.2567,38.2567,172254.0
2017-06-05 15:10:00,47.64,47.67,47.61,47.62,85057.0,38.2647,38.2888,38.2406,38.2487,85057.0
2017-06-05 15:20:00,47.63,47.65,47.57,47.59,116355.0,38.2567,38.2728,38.2085,38.2246,116355.0
2017-06-05 15:30:00,47.59,47.6,47.53,47.55,98722.0,38.2246,38.2326,38.1764,38.1924,98722.0
2017-06-05 15:40:00,47.55,47.59,47.53,47.54,175054.0,38.1924,38.2246,38.1764,38.1844,175054.0
2017-06-05 15:50:00,47.54,47.55,47.5,47.53,234500.0,38.1844,38.1924,38.1523,38.1764,234500.0
2017-06-06 09:30:00,47.13,47.3,47.1,47.15,174591.0,37.8551,37.9916,37.831,37.8712,174591.0
2017-06-06 09:40:00,47.14,47.17,47.06,47.15,306179.0,37.8631,37.8872,37.7989,37.8712,306179.0
2017-06-06 09:50:00,47.16,47.2,47.1,47.16,218716.0,37.8792,37.9113,37.831,37.8792,218716.0
2017-06-06 10:00:00,47.16,47.19,47.03,47.04,135642.0,37.8792,37.9033,37.7748,37.7828,135642.0
2017-06-06 10:10:00,47.04,47.19,47.03,47.15,308261.0,37.7828,37.9033,37.7748,37.8712,308261.0
2017-06-06 10:20:00,47.15,47.18,47.08,47.1,127584.0,37.8712,37.8952,37.8149,37.831,127584.0
2017-06-06 10:30:00,47.09,47.1,46.92,46.92,190245.0,37.823,37.831,37.6864,37.6864,190245.0
2017-06-06 10:40:00,46.93,47.03,46.92,47.0,391386.0,37.6944,37.7748,37.6864,37.7507,391386.0
2017-06-06 10:50:00,47.0,47.05,46.93,46.96,274379.0,37.7507,37.7908,37.6944,37.7185,274379.0
2017-06-06 11:00:00,46.97,46.98,46.83,46.85,163762.0,37.7266,37.7346,37.6141,37.6302,163762.0
2017-06-06 11:10:00,46.86,46.88,46.77,46.85,193120.0,37.6382,37.6543,37.5659,37.6302,193120.0
2017-06-06 11:20:00,46.84,46.91,46.83,46.9,199562.0,37.6222,37.6784,37.6141,37.6704,199562.0
2017-06-06 11:30:00,46.9,46.95,46.89,46.93,126170.0,37.6704,37.7105,37.6623,37.6944,126170.0
2017-06-06 11:40:00,46.93,46.98,46.91,46.94,132540.0,37.6944,37.7346,37.6784,37.7025,132540.0
2017-06-06 11:50:00,46.95,46.99,46.92,46.98,117737.0,37.7105,37.7426,37.6864,37.7346,117737.0
2017-06-06 12:00:00,46.98,47.1,46.98,47.08,128925.0,37.7346,37.831,37.7346,37.8149,128925.0
2017-06-06 12:10:00,47.09,47.12,47.07,47.09,95931.0,37.823,37.8471,37.8069,37.823,95931.0
2017-06-06 12:20:00,47.09,47.11,47.07,47.09,138569.0,37.823,37.839,37.8069,37.823,138569.0
2017-06-06 12:30:00,47.09,47.11,47.07,47.1,79620.0,37.823,37.839,37.8069,37.831,79620.0
2017-06-06 12:40:00,47.09,47.13,47.07,47.07,228051.0,37.823,37.8551,37.8069,37.8069,228051.0
2017-06-06 12:50:00,47.07,47.11,47.06,47.1,144765.0,37.8069,37.839,37.7989,37.831,144765.0
2017-06-06 13:00:00,47.1,47.11,47.08,47.09,75026.0,37.831,37.839,37.8149,37.823,75026.0
2017-06-06 13:10:00,47.09,47.1,47.08,47.09,176482.0,37.823,37.831,37.8149,37.823,176482.0
2017-06-06 13:20:00,47.1,47.15,47.08,47.12,71355.0,37.831,37.8712,37.8149,37.8471,71355.0
2017-06-06 13:30:00,47.12,47.13,47.08,47.1,189222.0,37.8471,37.8551,37.8149,37.831,189222.0
2017-06-06 13:40:00,47.1,47.15,47.08,47.12,78393.0,37.831,37.8712,37.8149,37.8471,78393.0
2017-06-06 13:50:00,47.12,47.16,47.11,47.16,87138.0,37.8471,37.8792,37.839,37.8792,87138.0
2017-06-06 14:00:00,47.16,47.17,47.13,47.14,96414.0,37.8792,37.8872,37.8551,37.8631,96414.0
2017-06-06 14:10:00,47.15,47.15,47.09,47.13,87946.0,37.8712,37.8712,37.823,37.8551,87946.0
2017-06-06 14:20:00,47.14,47.18,47.13,47.16,71453.0,37.8631,37.8952,37.8551,37.8792,71453.0
2017-06-06 14:30:00,47.16,47.27,47.15,47.21,145486.0,37.8792,37.9675,37.8712,37.9193,145486.0
2017-06-06 14:40:00,47.21,47.28,47.19,47.26,216034.0,37.9193,37.9756,37.9033,37.9595,216034.0
2017-06-06 14:50:00,47.25,47.3,47.24,47.27,144186.0,37.9515,37.9916,37.9434,37.9675,144186.0
2017-06-06 15:00:00,47.27,47.32,47.26,47.32,84553.0,37.9675,38.0077,37.9595,38.0077,84553.0
2017-06-06 15:10:00,47.31,47.31,47.26,47.3,139773.0,37.9997,37.9997,37.9595,37.9916,139773.0
2017-06-06 15:20:00,47.3,47.36,47.3,47.32,96838.0,37.9916,38.0398,37.9916,38.0077,96838.0
2017-06-06 15:30:00,47.31,47.31,47.27,47.28,316881.0,37.9997,37.9997,37.9675,37.9756,316881.0
2017-06-06 15:40:00,47.28,47.29,47.15,47.16,147733.0,37.9756,37.9836,37.8712,37.8792,147733.0
2017-06-06 15:50:00,47.16,47.24,47.15,47.23,518650.0,37.8792,37.9434,37.8712,37.9354,518650.0
2017-06-07 09:30:00,47.32,47.32,47.21,47.28,100125.0,38.0077,38.0077,37.9193,37.9756,100125.0
2017-06-07 09:40:00,47.28,47.4,47.27,47.4,78626.0,37.9756,38.072,37.9675,38.072,78626.0
2017-06-07 09:50:00,47.4,47.45,47.33,47.42,109476.0,38.072,38.1121,38.0157,38.088,109476.0
2017-06-07 10:00:00,47.42,47.5,47.39,47.43,140039.0,38.088,38.1523,38.0639,38.0961,140039.0
2017-06-07 10:10:00,47.43,47.62,47.43,47.59,590411.0,38.0961,38.2487,38.0961,38.2246,590411.0
2017-06-07 10:20:00,47.59,47.6,47.51,47.56,59514.0,38.2246,38.2326,38.1603,38.2005,59514.0
2017-06-07 10:30:00,47.56,47.58,47.5,47.53,126188.0,38.2005,38.2165,38.1523,38.1764,126188.0
2017-06-07 10:40:00,47.53,47.64,47.49,47.62,97207.0,38.1764,38.2647,38.1442,38.2487,97207.0
2017-06-07 10:50:00,47.62,47.68,47.57,47.66,113461.0,38.2487,38.2969,38.2085,38.2808,113461.0
2017-06-07 11:00:00,47.65,47.65,47.57,47.6,90397.0,38.2728,38.2728,38.2085,38.2326,90397.0
2017-06-07 11:10:00,47.61,47.66,47.59,47.65,120298.0,38.2406,38.2808,38.2246,38.2728,120298.0
2017-06-07 11:20:00,47.66,47.66,47.58,47.59,149782.0,38.2808,38.2808,38.2165,38.2246,149782.0
2017-06-07 11:30:00,47.59,47.64,47.58,47.61,61862.0,38.2246,38.2647,38.2165,38.2406,61862.0
2017-06-07 11:40:00,47.62,47.64,47.58,47.63,70424.0,38.2487,38.2647,38.2165,38.2567,70424.0
2017-06-07 11:50:00,47.63,47.69,47.62,47.69,67625.0,38.2567,38.3049,38.2487,38.3049,67625.0
2017-06-07 12:00:00,47.68,47.74,47.66,47.71,66891.0,38.2969,38.345,38.2808,38.3209,66891.0
2017-06-07 12:10:00,47.72,47.78,47.69,47.78,168623.0,38.329,38.3772,38.3049,38.3772,168623.0
2017-06-07 12:20:00,47.78,47.81,47.73,47.73,48742.0,38.3772,38.4013,38.337,38.337,48742.0
2017-06-07 12:30:00,47.73,47.77,47.73,47.75,59246.0,38.337,38.3691,38.337,38.3531,59246.0
2017-06-07 12:40:00,47.75,47.76,47.69,47.73,92452.0,38.3531,38.3611,38.3049,38.337,92452.0
2017-06-07 12:50:00,47.73,47.78,47.69,47.76,94369.0,38.337,38.3772,38.3049,38.3611,94369.0
2017-06-07 13:00:00,47.76,47.83,47.74,47.76,82812.0,38.3611,38.4173,38.345,38.3611,82812.0
2017-06-07 13:10:00,47.76,47.83,47.76,47.82,45989.0,38.3611,38.4173,38.3611,38.4093,45989.0
2017-06-07 13:20:00,47.81,47.86,47.79,47.83,58625.0,38.4013,38.4414,38.3852,38.4173,58625.0
2017-06-07 13:30:00,47.84,47.85,47.79,47.8,39403.0,38.4254,38.4334,38.3852,38.3932,39403.0
2017-06-07 13:40:00,47.8,47.82,47.77,47.82,76201.0,38.3932,38.4093,38.3691,38.4093,76201.0
2017-06-07 13:50:00,47.82,47.9,47.79,47.85,86086.0,38.4093,38.4736,38.3852,38.4334,86086.0
2017-06-07 14:00:00,47.86,47.96,47.86,47.94,116990.0,38.4414,38.5218,38.4414,38.5057,116990.0
2017-06-07 14:10:00,47.94,47.96,47.86,47.87,75491.0,38.5057,38.5218,38.4414,38.4495,75491.0
2017-06-07 14:20:00,47.87,47.87,47.8,47.84,85751.0,38.4495,38.4495,38.3932,38.4254,85751.0
2017-06-07 14:30:00,47.85,47.88,47.83,47.87,68906.0,38.4334,38.4575,38.4173,38.4495,68906.0
2017-06-07 14:40:00,47.87,47.92,47.85,47.9,104134.0,38.4495,38.4896,38.4334,38.4736,104134.0
2017-06-07 14:50:00,47.89,47.92,47.87,47.91,131151.0,38.4655,38.4896,38.4495,38.4816,131151.0
2017-06-07 15:00:00,47.91,47.94,47.89,47.91,84380.0,38.4816,38.5057,38.4655,38.4816,84380.0
2017-06-07 15:10:00,47.91,47.92,47.88,47.91,108473.0,38.4816,38.4896,38.4575,38.4816,108473.0
2017-06-07 15:20:00,47.91,47.96,47.91,47.96,85081.0,38.4816,38.5218,38.4816,38.5218,85081.0
2017-06-07 15:30:00,47.96,47.98,47.94,47.95,113905.0,38.5218,38.5378,38.5057,38.5137,113905.0
2017-06-07 15:40:00,47.95,48.0,47.94,47.97,232488.0,38.5137,38.5539,38.5057,38.5298,232488.0
2017-06-07 15:50:00,47.97,47.97,47.87,47.9,521780.0,38.5298,38.5298,38.4495,38.4736,521780.0
2017-06-08 09:30:00,47.91,48.25,47.88,48.25,164374.0,38.4816,38.7547,38.4575,38.7547,164374.0
2017-06-08 09:40:00,48.25,48.51,48.25,48.48,218024.0,38.7547,38.9635,38.7547,38.9394,218024.0
2017-06-08 09:50:00,48.48,48.54,48.31,48.46,219352.0,38.9394,38.9876,38.8029,38.9234,219352.0
2017-06-08 10:00:00,48.47,48.53,48.38,48.39,122610.0,38.9314,38.9796,38.8591,38.8671,122610.0
2017-06-08 10:10:00,48.39,48.45,48.35,48.39,139790.0,38.8671,38.9153,38.835,38.8671,139790.0
2017-06-08 10:20:00,48.39,48.42,48.29,48.33,122242.0,38.8671,38.8912,38.7868,38.8189,122242.0
2017-06-08 10:30:00,48.34,48.42,48.22,48.29,152556.0,38.827,38.8912,38.7306,38.7868,152556.0
2017-06-08 10:40:00,48.28,48.33,48.23,48.3,81314.0,38.7788,38.8189,38.7386,38.7948,81314.0
2017-06-08 10:50:00,48.29,48.32,48.25,48.26,57297.0,38.7868,38.8109,38.7547,38.7627,57297.0
2017-06-08 11:00:00,48.25,48.47,48.25,48.45,82011.0,38.7547,38.9314,38.7547,38.9153,82011.0
2017-06-08 11:10:00,48.44,48.59,48.42,48.59,88149.0,38.9073,39.0278,38.8912,39.0278,88149.0
2017-06-08 11:20:00,48.59,48.65,48.56,48.59,105281.0,39.0278,39.076,39.0037,39.0278,105281.0
2017-06-08 11:30:00,48.59,48.6,48.54,48.55,143519.0,39.0278,39.0358,38.9876,38.9956,143519.0
2017-06-08 11:40:00,48.55,48.57,48.45,48.47,76921.0,38.9956,39.0117,38.9153,38.9314,76921.0
2017-06-08 11:50:00,48.47,48.49,48.4,48.41,80844.0,38.9314,38.9474,38.8752,38.8832,80844.0
2017-06-08 12:00:00,48.41,48.49,48.4,48.47,88072.0,38.8832,38.9474,38.8752,38.9314,88072.0
2017-06-08 12:10:00,48.48,48.63,48.48,48.59,76994.0,38.9394,39.0599,38.9394,39.0278,76994.0
2017-06-08 12:20:00,48.58,48.63,48.52,48.53,51795.0,39.0197,39.0599,38.9715,38.9796,51795.0
2017-06-08 12:30:00,48.53,48.67,48.52,48.67,129220.0,38.9796,39.092,38.9715,39.092,129220.0
2017-06-08 12:40:00,48.67,48.69,48.62,48.65,104767.0,39.092,39.1081,39.0519,39.076,104767.0
2017-06-08 12:50:00,48.65,48.67,48.62,48.66,72757.0,39.076,39.092,39.0519,39.084,72757.0
2017-06-08 13:00:00,48.66,48.67,48.6,48.64,74722.0,39.084,39.092,39.0358,39.0679,74722.0
2017-06-08 13:10:00,48.64,48.67,48.61,48.64,58443.0,39.0679,39.092,39.0438,39.0679,58443.0
2017-06-08 13:20:00,48.64,48.69,48.6,48.63,62073.0,39.0679,39.1081,39.0358,39.0599,62073.0
2017-06-08 13:30:00,48.62,48.67,48.6,48.64,59949.0,39.0519,39.092,39.0358,39.0679,59949.0
2017-06-08 13:40:00,48.64,48.64,48.58,48.59,90415.0,39.0679,39.0679,39.0197,39.0278,90415.0
2017-06-08 13:50:00,48.59,48.67,48.57,48.66,79970.0,39.0278,39.092,39.0117,39.084,79970.0
2017-06-08 14:00:00,48.66,48.68,48.62,48.62,84399.0,39.084,39.1001,39.0519,39.0519,84399.0
2017-06-08 14:10:00,48.63,48.65,48.53,48.54,170491.0,39.0599,39.076,38.9796,38.9876,170491.0
2017-06-08 14:20:00,48.54,48.56,48.42,48.43,102656.0,38.9876,39.0037,38.8912,38.8993,102656.0
2017-06-08 14:30:00,48.44,48.47,48.41,48.43,63507.0,38.9073,38.9314,38.8832,38.8993,63507.0
2017-06-08 14:40:00,48.43,48.45,48.38,48.4,134323.0,38.8993,38.9153,38.8591,38.8752,134323.0
2017-06-08 14:50:00,48.4,48.46,48.39,48.45,66170.0,38.8752,38.9234,38.8671,38.9153,66170.0
2017-06-08 15:00:00,48.46,48.48,48.38,48.38,105384.0,38.9234,38.9394,38.8591,38.8591,105384.0
2017-06-08 15:10:00,48.39,48.41,48.33,48.36,132964.0,38.8671,38.8832,38.8189,38.843,132964.0
2017-06-08 15:20:00,48.36,48.43,48.35,48.41,98377.0,38.843,38.8993,38.835,38.8832,98377.0
2017-06-08 15:30:00,48.42,48.44,48.36,48.36,152668.0,38.8912,38.9073,38.843,38.843,152668.0
2017-06-08 15:40:00,48.37,48.43,48.36,48.42,176774.0,38.8511,38.8993,38.843,38.8912,176774.0
2017-06-08 15:50:00,48.43,48.45,48.38,48.4,463897.0,38.8993,38.9153,38.8591,38.8752,463897.0
2017-06-09 09:30:00,48.61,48.9,48.5,48.88,110828.0,39.0438,39.2768,38.9555,39.2607,110828.0
2017-06-09 09:40:00,48.88,48.89,48.78,48.83,62472.0,39.2607,39.2687,39.1804,39.2205,62472.0
2017-06-09 09:50:00,48.82,49.04,48.77,48.98,143421.0,39.2125,39.3892,39.1723,39.341,143421.0
2017-06-09 10:00:00,48.97,48.97,48.88,48.97,115566.0,39.333,39.333,39.2607,39.333,115566.0
2017-06-09 10:10:00,48.96,48.98,48.92,48.97,165642.0,39.325,39.341,39.2928,39.333,165642.0
2017-06-09 10:20:00,48.97,49.04,48.93,49.03,114280.0,39.333,39.3892,39.3009,39.3812,114280.0
2017-06-09 10:30:00,49.04,49.15,49.03,49.07,116296.0,39.3892,39.4776,39.3812,39.4133,116296.0
2017-06-09 10:40:00,49.07,49.17,49.05,49.16,94950.0,39.4133,39.4936,39.3972,39.4856,94950.0
2017-06-09 10:50:00,49.17,49.18,49.03,49.07,72375.0,39.4936,39.5017,39.3812,39.4133,72375.0
2017-06-09 11:00:00,49.07,49.14,49.05,49.14,77898.0,39.4133,39.4695,39.3972,39.4695,77898.0
2017-06-09 11:10:00,49.15,49.17,49.08,49.11,88330.0,39.4776,39.4936,39.4213,39.4454,88330.0
2017-06-09 11:20:00,49.11,49.13,49.07,49.12,84321.0,39.4454,39.4615,39.4133,39.4535,84321.0
2017-06-09 11:30:00,49.13,49.15,49.1,49.11,66687.0,39.4615,39.4776,39.4374,39.4454,66687.0
2017-06-09 11:40:00,49.12,49.17,49.07,49.16,54532.0,39.4535,39.4936,39.4133,39.4856,54532.0
2017-06-09 11:50:00,49.16,49.18,49.1,49.12,65636.0,39.4856,39.5017,39.4374,39.4535,65636.0
2017-06-09 12:00:00,49.12,49.2,49.12,49.2,57880.0,39.4535,39.5177,39.4535,39.5177,57880.0
2017-06-09 12:10:00,49.2,49.22,49.18,49.2,107407.0,39.5177,39.5338,39.5017,39.5177,107407.0
2017-06-09 12:20:00,49.2,49.21,49.06,49.11,72842.0,39.5177,39.5258,39.4053,39.4454,72842.0
2017-06-09 12:30:00,49.12,49.14,49.06,49.11,62229.0,39.4535,39.4695,39.4053,39.4454,62229.0
2017-06-09 12:40:00,49.11,49.18,49.08,49.14,83886.0,39.4454,39.5017,39.4213,39.4695,83886.0
2017-06-09 12:50:00,49.14,49.2,49.13,49.18,49285.0,39.4695,39.5177,39.4615,39.5017,49285.0
2017-06-09 13:00:00,49.18,49.24,49.18,49.22,100426.0,39.5017,39.5499,39.5017,39.5338,100426.0
2017-06-09 13:10:00,49.21,49.23,49.15,49.2,77373.0,39.5258,39.5418,39.4776,39.5177,77373.0
2017-06-09 13:20:00,49.2,49.23,49.18,49.22,36567.0,39.5177,39.5418,39.5017,39.5338,36567.0
2017-06-09 13:30:00,49.22,49.32,49.2,49.3,69732.0,39.5338,39.6141,39.5177,39.598,69732.0
2017-06-09 13:40:00,49.3,49.31,49.17,49.18,71755.0,39.598,39.6061,39.4936,39.5017,71755.0
2017-06-09 13:50:00,49.18,49.19,49.04,49.08,92179.0,39.5017,39.5097,39.3892,39.4213,92179.0
2017-06-09 14:00:00,49.09,49.19,49.08,49.15,73887.0,39.4294,39.5097,39.4213,39.4776,73887.0
2017-06-09 14:10:00,49.16,49.22,49.15,49.15,69808.0,39.4856,39.5338,39.4776,39.4776,69808.0
2017-06-09 14:20:00,49.15,49.2,49.14,49.2,57134.0,39.4776,39.5177,39.4695,39.5177,57134.0
2017-06-09 14:30:00,49.2,49.21,49.06,49.13,175067.0,39.5177,39.5258,39.4053,39.4615,175067.0
2017-06-09 14:40:00,49.12,49.13,49.03,49.1,205377.0,39.4535,39.4615,39.3812,39.4374,205377.0
2017-06-09 14:50:00,49.11,49.13,48.94,48.97,278607.0,39.4454,39.4615,39.3089,39.333,278607.0
2017-06-09 15:00:00,48.97,49.11,48.97,49.08,136645.0,39.333,39.4454,39.333,39.4213,136645.0
2017-06-09 15:10:00,49.08,49.17,49.07,49.16,115285.0,39.4213,39.4936,39.4133,39.4856,115285.0
2017-06-09 15:20:00,49.17,49.31,49.14,49.29,83776.0,39.4936,39.6061,39.4695,39.59,83776.0
2017-06-09 15:30:00,49.3,49.3,49.17,49.21,110703.0,39.598,39.598,39.4936,39.5258,110703.0
2017-06-09 15:40:00,49.21,49.4,49.19,49.39,215668.0,39.5258,39.6784,39.5097,39.6703,215668.0
2017-06-09 15:50:00,49.39,49.46,49.36,49.39,413683.0,39.6703,39.7266,39.6462,39.6703,413683.0
2017-06-12 09:30:00,49.26,49.66,49.26,49.47,189394.0,39.5659,39.8872,39.5659,39.7346,189394.0
2017-06-12 09:40:00,49.47,49.48,49.29,49.42,166232.0,39.7346,39.7426,39.59,39.6944,166232.0
2017-06-12 09:50:00,49.42,49.42,49.19,49.21,136944.0,39.6944,39.6944,39.5097,39.5258,136944.0
2017-06-12 10:00:00,49.21,49.39,49.14,49.34,110793.0,39.5258,39.6703,39.4695,39.6302,110793.0
2017-06-12 10:10:00,49.35,49.38,49.24,49.32,85638.0,39.6382,39.6623,39.5499,39.6141,85638.0
2017-06-12 10:20:00,49.33,49.35,49.25,49.3,69793.0,39.6221,39.6382,39.5579,39.598,69793.0
2017-06-12 10:30:00,49.3,49.31,49.16,49.16,74371.0,39.598,39.6061,39.4856,39.4856,74371.0
2017-06-12 10:40:00,49.17,49.29,49.15,49.28,71173.0,39.4936,39.59,39.4776,39.582,71173.0
2017-06-12 10:50:00,49.27,49.34,49.24,49.33,55478.0,39.574,39.6302,39.5499,39.6221,55478.0
2017-06-12 11:00:00,49.34,49.36,49.25,49.26,77777.0,39.6302,39.6462,39.5579,39.5659,77777.0
2017-06-12 11:10:00,49.26,49.3,49.2,49.23,99922.0,39.5659,39.598,39.5177,39.5418,99922.0
2017-06-12 11:20:00,49.23,49.23,49.07,49.11,62718.0,39.5418,39.5418,39.4133,39.4454,62718.0
2017-06-12 11:30:00,49.1,49.15,49.04,49.06,101391.0,39.4374,39.4776,39.3892,39.4053,101391.0
2017-06-12 11:40:00,49.06,49.07,48.97,49.04,86977.0,39.4053,39.4133,39.333,39.3892,86977.0
2017-06-12 11:50:00,49.03,49.12,49.01,49.12,70811.0,39.3812,39.4535,39.3651,39.4535,70811.0
2017-06-12 12:00:00,49.11,49.13,49.0,49.05,55818.0,39.4454,39.4615,39.3571,39.3972,55818.0
2017-06-12 12:10:00,49.05,49.15,49.04,49.14,44027.0,39.3972,39.4776,39.3892,39.4695,44027.0
2017-06-12 12:20:00,49.15,49.17,49.09,49.09,55321.0,39.4776,39.4936,39.4294,39.4294,55321.0
2017-06-12 12:30:00,49.1,49.14,49.05,49.07,47066.0,39.4374,39.4695,39.3972,39.4133,47066.0
2017-06-12 12:40:00,49.07,49.07,49.02,49.06,34625.0,39.4133,39.4133,39.3731,39.4053,34625.0
2017-06-12 12:50:00,49.07,49.09,49.02,49.03,71409.0,39.4133,39.4294,39.3731,39.3812,71409.0
2017-06-12 13:00:00,49.03,49.09,48.99,49.02,76883.0,39.3812,39.4294,39.3491,39.3731,76883.0
2017-06-12 13:10:00,49.01,49.02,48.97,49.01,35266.0,39.3651,39.3731,39.333,39.3651,35266.0
2017-06-12 13:20:00,49.01,49.08,49.0,49.06,44900.0,39.3651,39.4213,39.3571,39.4053,44900.0
2017-06-12 13:30:00,49.07,49.1,49.05,49.07,47923.0,39.4133,39.4374,39.3972,39.4133,47923.0
2017-06-12 13:40:00,49.08,49.11,49.05,49.09,38185.0,39.4213,39.4454,39.3972,39.4294,38185.0
2017-06-12 13:50:00,49.09,49.1,49.01,49.02,39350.0,39.4294,39.4374,39.3651,39.3731,39350.0
2017-06-12 14:00:00,49.01,49.08,49.01,49.07,38062.0,39.3651,39.4213,39.3651,39.4133,38062.0
2017-06-12 14:10:00,49.06,49.1,49.05,49.05,55930.0,39.4053,39.4374,39.3972,39.3972,55930.0
2017-06-12 14:20:00,49.05,49.07,48.97,49.0,80733.0,39.3972,39.4133,39.333,39.3571,80733.0
2017-06-12 14:30:00,49.0,49.04,48.97,49.04,55888.0,39.3571,39.3892,39.333,39.3892,55888.0
2017-06-12 14:40:00,49.03,49.09,49.03,49.09,42638.0,39.3812,39.4294,39.3812,39.4294,42638.0
2017-06-12 14:50:00,49.09,49.15,49.08,49.14,38047.0,39.4294,39.4776,39.4213,39.4695,38047.0
2017-06-12 15:00:00,49.14,49.15,49.12,49.12,54713.0,39.4695,39.4776,39.4535,39.4535,54713.0
2017-06-12 15:10:00,49.13,49.18,49.12,49.13,88691.0,39.4615,39.5017,39.4535,39.4615,88691.0
2017-06-12 15:20:00,49.12,49.13,49.06,49.06,108161.0,39.4535,39.4615,39.4053,39.4053,108161.0
2017-06-12 15:30:00,49.06,49.07,49.03,49.04,197209.0,39.4053,39.4133,39.3812,39.3892,197209.0
2017-06-12 15:40:00,49.04,49.06,49.01,49.03,131142.0,39.3892,39.4053,39.3651,39.3812,131142.0
2017-06-12 15:50:00,49.04,49.12,49.03,49.11,268537.0,39.3892,39.4535,39.3812,39.4454,268537.0
2017-06-13 09:30:00,49.29,49.72,49.26,49.58,194561.0,39.59,39.9354,39.5659,39.8229,194561.0
2017-06-13 09:40:00,49.59,49.61,49.35,49.38,133164.0,39.831,39.847,39.6382,39.6623,133164.0
2017-06-13 09:50:00,49.39,49.48,49.33,49.42,98637.0,39.6703,39.7426,39.6221,39.6944,98637.0
2017-06-13 10:00:00,49.42,49.47,49.36,49.44,77232.0,39.6944,39.7346,39.6462,39.7105,77232.0
2017-06-13 10:10:00,49.45,49.62,49.44,49.59,86325.0,39.7185,39.8551,39.7105,39.831,86325.0
2017-06-13 10:20:00,49.58,49.61,49.48,49.52,115903.0,39.8229,39.847,39.7426,39.7748,115903.0
2017-06-13 10:30:00,49.52,49.63,49.49,49.59,132948.0,39.7748,39.8631,39.7507,39.831,132948.0
2017-06-13 10:40:00,49.58,49.63,49.52,49.6,210505.0,39.8229,39.8631,39.7748,39.839,210505.0
2017-06-13 10:50:00,49.59,49.6,49.46,49.53,112021.0,39.831,39.839,39.7266,39.7828,112021.0
2017-06-13 11:00:00,49.52,49.59,49.51,49.57,60353.0,39.7748,39.831,39.7667,39.8149,60353.0
2017-06-13 11:10:00,49.57,49.63,49.55,49.55,77694.0,39.8149,39.8631,39.7988,39.7988,77694.0
2017-06-13 11:20:00,49.56,49.58,49.48,49.5,59482.0,39.8069,39.8229,39.7426,39.7587,59482.0
2017-06-13 11:30:00,49.51,49.6,49.49,49.59,95267.0,39.7667,39.839,39.7507,39.831,95267.0
2017-06-13 11:40:00,49.59,49.61,49.57,49.59,48290.0,39.831,39.847,39.8149,39.831,48290.0
2017-06-13 11:50:00,49.59,49.69,49.58,49.67,77052.0,39.831,39.9113,39.8229,39.8952,77052.0
2017-06-13 12:00:00,49.67,49.7,49.65,49.68,93291.0,39.8952,39.9193,39.8792,39.9033,93291.0
2017-06-13 12:10:00,49.68,49.72,49.68,49.7,49062.0,39.9033,39.9354,39.9033,39.9193,49062.0
2017-06-13 12:20:00,49.71,49.72,49.63,49.66,53388.0,39.9274,39.9354,39.8631,39.8872,53388.0
2017-06-13 12:30:00,49.67,49.72,49.66,49.71,81752.0,39.8952,39.9354,39.8872,39.9274,81752.0
2017-06-13 12:40:00,49.7,49.71,49.68,49.7,70168.0,39.9193,39.9274,39.9033,39.9193,70168.0
2017-06-13 12:50:00,49.7,49.72,49.66,49.72,49205.0,39.9193,39.9354,39.8872,39.9354,49205.0
2017-06-13 13:00:00,49.71,49.74,49.68,49.74,99227.0,39.9274,39.9515,39.9033,39.9515,99227.0
2017-06-13 13:10:00,49.73,49.75,49.68,49.71,130665.0,39.9434,39.9595,39.9033,39.9274,130665.0
2017-06-13 13:20:00,49.7,49.73,49.69,49.71,43506.0,39.9193,39.9434,39.9113,39.9274,43506.0
2017-06-13 13:30:00,49.72,49.73,49.67,49.69,57816.0,39.9354,39.9434,39.8952,39.9113,57816.0
2017-06-13 13:40:00,49.68,49.69,49.66,49.68,46945.0,39.9033,39.9113,39.8872,39.9033,46945.0
2017-06-13 13:50:00,49.68,49.71,49.67,49.7,56660.0,39.9033,39.9274,39.8952,39.9193,56660.0
2017-06-13 14:00:00,49.7,49.71,49.66,49.7,54244.0,39.9193,39.9274,39.8872,39.9193,54244.0
2017-06-13 14:10:00,49.7,49.7,49.63,49.64,64635.0,39.9193,39.9193,39.8631,39.8711,64635.0
2017-06-13 14:20:00,49.64,49.64,49.55,49.58,86348.0,39.8711,39.8711,39.7988,39.8229,86348.0
2017-06-13 14:30:00,49.58,49.64,49.58,49.64,60808.0,39.8229,39.8711,39.8229,39.8711,60808.0
2017-06-13 14:40:00,49.64,49.65,49.62,49.63,72182.0,39.8711,39.8792,39.8551,39.8631,72182.0
2017-06-13 14:50:00,49.63,49.63,49.59,49.61,72801.0,39.8631,39.8631,39.831,39.847,72801.0
2017-06-13 15:00:00,49.6,49.61,49.55,49.55,65383.0,39.839,39.847,39.7988,39.7988,65383.0
2017-06-13 15:10:00,49.56,49.59,49.53,49.59,90668.0,39.8069,39.831,39.7828,39.831,90668.0
2017-06-13 15:20:00,49.59,49.64,49.57,49.64,102154.0,39.831,39.8711,39.8149,39.8711,102154.0
2017-06-13 15:30:00,49.64,49.65,49.61,49.62,68103.0,39.8711,39.8792,39.847,39.8551,68103.0
2017-06-13 15:40:00,49.62,49.63,49.58,49.59,143646.0,39.8551,39.8631,39.8229,39.831,143646.0
2017-06-13 15:50:00,49.59,49.6,49.5,49.58,313415.0,39.831,39.839,39.7587,39.8229,313415.0
2017-06-14 09:30:00,49.13,49.24,49.0,49.22,159257.0,39.4615,39.5499,39.3571,39.5338,159257.0
2017-06-14 09:40:00,49.22,49.34,49.22,49.29,61147.0,39.5338,39.6302,39.5338,39.59,61147.0
2017-06-14 09:50:00,49.28,49.49,49.28,49.4,65655.0,39.582,39.7507,39.582,39.6784,65655.0
2017-06-14 10:00:00,49.4,49.4,49.23,49.26,53993.0,39.6784,39.6784,39.5418,39.5659,53993.0
2017-06-14 10:10:00,49.27,49.42,49.25,49.39,72689.0,39.574,39.6944,39.5579,39.6703,72689.0
2017-06-14 10:20:00,49.39,49.39,49.3,49.37,44649.0,39.6703,39.6703,39.598,39.6543,44649.0
2017-06-14 10:30:00,49.37,49.41,49.33,49.35,36695.0,39.6543,39.6864,39.6221,39.6382,36695.0
2017-06-14 10:40:00,49.35,49.38,49.29,49.34,36364.0,39.6382,39.6623,39.59,39.6302,36364.0
2017-06-14 10:50:00,49.35,49.39,49.26,49.31,33749.0,39.6382,39.6703,39.5659,39.6061,33749.0
2017-06-14 11:00:00,49.31,49.32,49.26,49.31,49171.0,39.6061,39.6141,39.5659,39.6061,49171.0
2017-06-14 11:10:00,49.3,49.31,49.23,49.3,121715.0,39.598,39.6061,39.5418,39.598,121715.0
2017-06-14 11:20:00,49.3,49.3,49.23,49.25,62828.0,39.598,39.598,39.5418,39.5579,62828.0
2017-06-14 11:30:00,49.26,49.27,49.18,49.19,60698.0,39.5659,39.574,39.5017,39.5097,60698.0
2017-06-14 11:40:00,49.19,49.21,49.14,49.18,56876.0,39.5097,39.5258,39.4695,39.5017,56876.0
2017-06-14 11:50:00,49.18,49.19,49.14,49.15,39995.0,39.5017,39.5097,39.4695,39.4776,39995.0
2017-06-14 12:00:00,49.15,49.19,49.07,49.08,57787.0,39.4776,39.5097,39.4133,39.4213,57787.0
2017-06-14 12:10:00,49.08,49.16,49.06,49.16,39722.0,39.4213,39.4856,39.4053,39.4856,39722.0
2017-06-14 12:20:00,49.17,49.18,49.12,49.18,57279.0,39.4936,39.5017,39.4535,39.5017,57279.0
2017-06-14 12:30:00,49.18,49.24,49.17,49.22,47638.0,39.5017,39.5499,39.4936,39.5338,47638.0
2017-06-14 12:40:00,49.22,49.27,49.22,49.26,30691.0,39.5338,39.574,39.5338,39.5659,30691.0
2017-06-14 12:50:00,49.26,49.31,49.22,49.31,64334.0,39.5659,39.6061,39.5338,39.6061,64334.0
2017-06-14 13:00:00,49.31,49.39,49.27,49.3,75165.0,39.6061,39.6703,39.574,39.598,75165.0
2017-06-14 13:10:00,49.3,49.3,49.26,49.29,17368.0,39.598,39.598,39.5659,39.59,17368.0
2017-06-14 13:20:00,49.3,49.33,49.29,49.33,36502.0,39.598,39.6221,39.59,39.6221,36502.0
2017-06-14 13:30:00,49.33,49.36,49.3,49.36,25912.0,39.6221,39.6462,39.598,39.6462,25912.0
2017-06-14 13:40:00,49.36,49.38,49.32,49.37,31716.0,39.6462,39.6623,39.6141,39.6543,31716.0
2017-06-14 13:50:00,49.37,49.46,49.36,49.42,37698.0,39.6543,39.7266,39.6462,39.6944,37698.0
2017-06-14 14:00:00,49.43,49.55,49.4,49.52,65946.0,39.7025,39.7988,39.6784,39.7748,65946.0
2017-06-14 14:10:00,49.54,49.59,49.5,49.56,110211.0,39.7908,39.831,39.7587,39.8069,110211.0
2017-06-14 14:20:00,49.55,49.68,49.54,49.68,90734.0,39.7988,39.9033,39.7908,39.9033,90734.0
2017-06-14 14:30:00,49.67,49.75,49.6,49.65,109359.0,39.8952,39.9595,39.839,39.8792,109359.0
2017-06-14 14:40:00,49.66,49.68,49.44,49.55,118918.0,39.8872,39.9033,39.7105,39.7988,118918.0
2017-06-14 14:50:00,49.55,49.57,49.49,49.5,117676.0,39.7988,39.8149,39.7507,39.7587,117676.0
2017-06-14 15:00:00,49.5,49.66,49.47,49.62,129672.0,39.7587,39.8872,39.7346,39.8551,129672.0
2017-06-14 15:10:00,49.62,49.75,49.59,49.74,114277.0,39.8551,39.9595,39.831,39.9515,114277.0
2017-06-14 15:20:00,49.73,49.8,49.69,49.76,119342.0,39.9434,39.9996,39.9113,39.9675,119342.0
2017-06-14 15:30:00,49.76,49.85,49.72,49.85,124924.0,39.9675,40.0398,39.9354,40.0398,124924.0
2017-06-14 15:40:00,49.85,49.85,49.75,49.8,122258.0,40.0398,40.0398,39.9595,39.9996,122258.0
2017-06-14 15:50:00,49.8,49.8,49.7,49.77,310628.0,39.9996,39.9996,39.9193,39.9756,310628.0
2017-06-15 09:30:00,49.5,49.7,49.45,49.67,152703.0,39.7587,39.9193,39.7185,39.8952,152703.0
2017-06-15 09:40:00,49.68,49.76,49.67,49.73,42431.0,39.9033,39.9675,39.8952,39.9434,42431.0
2017-06-15 09:50:00,49.74,49.83,49.7,49.83,80826.0,39.9515,40.0237,39.9193,40.0237,80826.0
2017-06-15 10:00:00,49.82,49.83,49.72,49.75,88468.0,40.0157,40.0237,39.9354,39.9595,88468.0
2017-06-15 10:10:00,49.75,49.79,49.63,49.64,158295.0,39.9595,39.9916,39.8631,39.8711,158295.0
2017-06-15 10:20:00,49.64,49.64,49.53,49.59,75294.0,39.8711,39.8711,39.7828,39.831,75294.0
2017-06-15 10:30:00,49.58,49.69,49.58,49.68,46600.0,39.8229,39.9113,39.8229,39.9033,46600.0
2017-06-15 10:40:00,49.68,49.68,49.48,49.51,47153.0,39.9033,39.9033,39.7426,39.7667,47153.0
2017-06-15 10:50:00,49.51,49.59,49.49,49.56,72366.0,39.7667,39.831,39.7507,39.8069,72366.0
2017-06-15 11:00:00,49.57,49.66,49.57,49.6,50478.0,39.8149,39.8872,39.8149,39.839,50478.0
2017-06-15 11:10:00,49.6,49.62,49.55,49.58,51028.0,39.839,39.8551,39.7988,39.8229,51028.0
2017-06-15 11:20:00,49.59,49.64,49.55,49.62,122949.0,39.831,39.8711,39.7988,39.8551,122949.0
2017-06-15 11:30:00,49.62,49.67,49.62,49.63,51070.0,39.8551,39.8952,39.8551,39.8631,51070.0
2017-06-15 11:40:00,49.64,49.68,49.62,49.67,50818.0,39.8711,39.9033,39.8551,39.8952,50818.0
2017-06-15 11:50:00,49.66,49.74,49.66,49.74,37229.0,39.8872,39.9515,39.8872,39.9515,37229.0
2017-06-15 12:00:00,49.74,49.77,49.7,49.73,53460.0,39.9515,39.9756,39.9193,39.9434,53460.0
2017-06-15 12:10:00,49.73,49.73,49.66,49.67,38215.0,39.9434,39.9434,39.8872,39.8952,38215.0
2017-06-15 12:20:00,49.67,49.67,49.61,49.62,32270.0,39.8952,39.8952,39.847,39.8551,32270.0
2017-06-15 12:30:00,49.62,49.65,49.61,49.64,28115.0,39.8551,39.8792,39.847,39.8711,28115.0
2017-06-15 12:40:00,49.64,49.74,49.64,49.71,30917.0,39.8711,39.9515,39.8711,39.9274,30917.0
2017-06-15 12:50:00,49.7,49.73,49.69,49.7,40700.0,39.9193,39.9434,39.9113,39.9193,40700.0
2017-06-15 13:00:00,49.7,49.75,49.69,49.73,34150.0,39.9193,39.9595,39.9113,39.9434,34150.0
2017-06-15 13:10:00,49.73,49.77,49.71,49.72,31012.0,39.9434,39.9756,39.9274,39.9354,31012.0
2017-06-15 13:20:00,49.72,49.76,49.71,49.72,31488.0,39.9354,39.9675,39.9274,39.9354,31488.0
2017-06-15 13:30:00,49.72,49.8,49.72,49.78,33194.0,39.9354,39.9996,39.9354,39.9836,33194.0
2017-06-15 13:40:00,49.77,49.78,49.75,49.78,133565.0,39.9756,39.9836,39.9595,39.9836,133565.0
2017-06-15 13:50:00,49.78,49.82,49.77,49.8,113439.0,39.9836,40.0157,39.9756,39.9996,113439.0
2017-06-15 14:00:00,49.8,49.84,49.79,49.83,41324.0,39.9996,40.0318,39.9916,40.0237,41324.0
2017-06-15 14:10:00,49.83,49.83,49.77,49.79,38910.0,40.0237,40.0237,39.9756,39.9916,38910.0
2017-06-15 14:20:00,49.79,49.85,49.79,49.84,78204.0,39.9916,40.0398,39.9916,40.0318,78204.0
2017-06-15 14:30:00,49.84,49.88,49.84,49.85,114149.0,40.0318,40.0639,40.0318,40.0398,114149.0
2017-06-15 14:40:00,49.86,49.88,49.84,49.86,53409.0,40.0478,40.0639,40.0318,40.0478,53409.0
2017-06-15 14:50:00,49.86,49.9,49.85,49.87,48989.0,40.0478,40.08,40.0398,40.0559,48989.0
2017-06-15 15:00:00,49.87,49.92,49.85,49.91,87825.0,40.0559,40.096,40.0398,40.088,87825.0
2017-06-15 15:10:00,49.91,49.92,49.87,49.87,54237.0,40.088,40.096,40.0559,40.0559,54237.0
2017-06-15 15:20:00,49.88,49.88,49.83,49.84,154787.0,40.0639,40.0639,40.0237,40.0318,154787.0
2017-06-15 15:30:00,49.83,49.84,49.77,49.77,77059.0,40.0237,40.0318,39.9756,39.9756,77059.0
2017-06-15 15:40:00,49.78,49.78,49.71,49.75,145606.0,39.9836,39.9836,39.9274,39.9595,145606.0
2017-06-15 15:50:00,49.76,49.8,49.69,49.78,245325.0,39.9675,39.9996,39.9113,39.9836,245325.0
2017-06-16 09:30:00,49.82,49.82,49.68,49.77,705194.0,40.0157,40.0157,39.9033,39.9756,705194.0
2017-06-16 09:40:00,49.77,49.82,49.63,49.82,97564.0,39.9756,40.0157,39.8631,40.0157,97564.0
2017-06-16 09:50:00,49.81,49.88,49.7,49.75,106364.0,40.0077,40.0639,39.9193,39.9595,106364.0
2017-06-16 10:00:00,49.74,49.82,49.7,49.78,79253.0,39.9515,40.0157,39.9193,39.9836,79253.0
2017-06-16 10:10:00,49.79,49.84,49.71,49.82,41609.0,39.9916,40.0318,39.9274,40.0157,41609.0
2017-06-16 10:20:00,49.82,49.83,49.69,49.73,62489.0,40.0157,40.0237,39.9113,39.9434,62489.0
2017-06-16 10:30:00,49.73,49.79,49.66,49.77,133729.0,39.9434,39.9916,39.8872,39.9756,133729.0
2017-06-16 10:40:00,49.78,49.87,49.76,49.8,210902.0,39.9836,40.0559,39.9675,39.9996,210902.0
2017-06-16 10:50:00,49.8,49.8,49.71,49.78,59347.0,39.9996,39.9996,39.9274,39.9836,59347.0
2017-06-16 11:00:00,49.78,49.79,49.7,49.71,73092.0,39.9836,39.9916,39.9193,39.9274,73092.0
2017-06-16 11:10:00,49.71,49.74,49.68,49.71,114603.0,39.9274,39.9515,39.9033,39.9274,114603.0
2017-06-16 11:20:00,49.71,49.76,49.69,49.74,50347.0,39.9274,39.9675,39.9113,39.9515,50347.0
2017-06-16 11:30:00,49.74,49.83,49.71,49.82,61501.0,39.9515,40.0237,39.9274,40.0157,61501.0
2017-06-16 11:40:00,49.83,49.89,49.82,49.87,52901.0,40.0237,40.0719,40.0157,40.0559,52901.0
2017-06-16 11:50:00,49.87,49.9,49.83,49.88,37179.0,40.0559,40.08,40.0237,40.0639,37179.0
2017-06-16 12:00:00,49.89,49.94,49.88,49.89,48586.0,40.0719,40.1121,40.0639,40.0719,48586.0
2017-06-16 12:10:00,49.89,49.9,49.84,49.88,37134.0,40.0719,40.08,40.0318,40.0639,37134.0
2017-06-16 12:20:00,49.88,49.89,49.84,49.86,45341.0,40.0639,40.0719,40.0318,40.0478,45341.0
2017-06-16 12:30:00,49.86,49.88,49.84,49.85,41882.0,40.0478,40.0639,40.0318,40.0398,41882.0
2017-06-16 12:40:00,49.85,49.85,49.82,49.82,30558.0,40.0398,40.0398,40.0157,40.0157,30558.0
2017-06-16 12:50:00,49.82,49.83,49.76,49.77,79114.0,40.0157,40.0237,39.9675,39.9756,79114.0
2017-06-16 13:00:00,49.78,49.8,49.75,49.79,57451.0,39.9836,39.9996,39.9595,39.9916,57451.0
2017-06-16 13:10:00,49.8,49.8,49.71,49.74,78333.0,39.9996,39.9996,39.9274,39.9515,78333.0
2017-06-16 13:20:00,49.75,49.76,49.73,49.75,64237.0,39.9595,39.9675,39.9434,39.9595,64237.0
2017-06-16 13:30:00,49.75,49.76,49.73,49.76,28184.0,39.9595,39.9675,39.9434,39.9675,28184.0
2017-06-16 13:40:00,49.76,49.78,49.75,49.77,132489.0,39.9675,39.9836,39.9595,39.9756,132489.0
2017-06-16 13:50:00,49.78,49.8,49.74,49.79,56043.0,39.9836,39.9996,39.9515,39.9916,56043.0
2017-06-16 14:00:00,49.79,49.81,49.75,49.75,81093.0,39.9916,40.0077,39.9595,39.9595,81093.0
2017-06-16 14:10:00,49.75,49.8,49.74,49.79,52063.0,39.9595,39.9996,39.9515,39.9916,52063.0
2017-06-16 14:20:00,49.79,49.8,49.76,49.77,59674.0,39.9916,39.9996,39.9675,39.9756,59674.0
2017-06-16 14:30:00,49.76,49.79,49.74,49.76,48465.0,39.9675,39.9916,39.9515,39.9675,48465.0
2017-06-16 14:40:00,49.76,49.79,49.72,49.78,45874.0,39.9675,39.9916,39.9354,39.9836,45874.0
2017-06-16 14:50:00,49.78,49.82,49.77,49.8,43143.0,39.9836,40.0157,39.9756,39.9996,43143.0
2017-06-16 15:00:00,49.81,49.86,49.8,49.83,61214.0,40.0077,40.0478,39.9996,40.0237,61214.0
2017-06-16 15:10:00,49.83,49.85,49.78,49.85,76455.0,40.0237,40.0398,39.9836,40.0398,76455.0
2017-06-16 15:20:00,49.84,49.85,49.79,49.79,74191.0,40.0318,40.0398,39.9916,39.9916,74191.0
2017-06-16 15:30:00,49.79,49.84,49.79,49.84,118617.0,39.9916,40.0318,39.9916,40.0318,118617.0
2017-06-16 15:40:00,49.84,49.88,49.84,49.87,218520.0,40.0318,40.0639,40.0318,40.0559,218520.0
2017-06-16 15:50:00,49.88,49.92,49.86,49.9,322386.0,40.0639,40.096,40.0478,40.08,322386.0
2017-06-19 09:30:00,50.0,50.14,49.92,50.11,219268.0,40.1603,40.2727,40.096,40.2486,219268.0
2017-06-19 09:40:00,50.11,50.18,50.09,50.16,61437.0,40.2486,40.3049,40.2326,40.2888,61437.0
2017-06-19 09:50:00,50.17,50.18,50.13,50.15,69662.0,40.2968,40.3049,40.2647,40.2808,69662.0
2017-06-19 10:00:00,50.15,50.21,50.12,50.2,98363.0,40.2808,40.329,40.2567,40.3209,98363.0
2017-06-19 10:10:00,50.21,50.27,50.17,50.27,127462.0,40.329,40.3772,40.2968,40.3772,127462.0
2017-06-19 10:20:00,50.27,50.3,50.23,50.23,84674.0,40.3772,40.4013,40.345,40.345,84674.0
2017-06-19 10:30:00,50.24,50.3,50.23,50.26,111060.0,40.3531,40.4013,40.345,40.3691,111060.0
2017-06-19 10:40:00,50.27,50.27,50.17,50.23,60338.0,40.3772,40.3772,40.2968,40.345,60338.0
2017-06-19 10:50:00,50.24,50.3,50.22,50.27,114742.0,40.3531,40.4013,40.337,40.3772,114742.0
2017-06-19 11:00:00,50.26,50.27,50.23,50.25,50719.0,40.3691,40.3772,40.345,40.3611,50719.0
2017-06-19 11:10:00,50.26,50.29,50.25,50.27,56193.0,40.3691,40.3932,40.3611,40.3772,56193.0
2017-06-19 11:20:00,50.28,50.28,50.18,50.2,54230.0,40.3852,40.3852,40.3049,40.3209,54230.0
2017-06-19 11:30:00,50.2,50.24,50.2,50.21,105821.0,40.3209,40.3531,40.3209,40.329,105821.0
2017-06-19 11:40:00,50.22,50.24,50.2,50.24,44192.0,40.337,40.3531,40.3209,40.3531,44192.0
2017-06-19 11:50:00,50.23,50.27,50.21,50.27,44756.0,40.345,40.3772,40.329,40.3772,44756.0
2017-06-19 12:00:00,50.26,50.3,50.24,50.26,59638.0,40.3691,40.4013,40.3531,40.3691,59638.0
2017-06-19 12:10:00,50.26,50.26,50.22,50.24,28216.0,40.3691,40.3691,40.337,40.3531,28216.0
2017-06-19 12:20:00,50.24,50.29,50.24,50.28,36479.0,40.3531,40.3932,40.3531,40.3852,36479.0
2017-06-19 12:30:00,50.29,50.29,50.24,50.26,29975.0,40.3932,40.3932,40.3531,40.3691,29975.0
2017-06-19 12:40:00,50.26,50.3,50.25,50.27,34807.0,40.3691,40.4013,40.3611,40.3772,34807.0
2017-06-19 12:50:00,50.27,50.31,50.27,50.3,91935.0,40.3772,40.4093,40.3772,40.4013,91935.0
2017-06-19 13:00:00,50.3,50.34,50.3,50.34,73990.0,40.4013,40.4334,40.4013,40.4334,73990.0
2017-06-19 13:10:00,50.34,50.35,50.31,50.32,47263.0,40.4334,40.4414,40.4093,40.4173,47263.0
2017-06-19 13:20:00,50.33,50.38,50.32,50.36,90130.0,40.4253,40.4655,40.4173,40.4494,90130.0
2017-06-19 13:30:00,50.36,50.39,50.33,50.33,71691.0,40.4494,40.4735,40.4253,40.4253,71691.0
2017-06-19 13:40:00,50.33,50.35,50.31,50.31,61695.0,40.4253,40.4414,40.4093,40.4093,61695.0
2017-06-19 13:50:00,50.31,50.35,50.3,50.32,79014.0,40.4093,40.4414,40.4013,40.4173,79014.0
2017-06-19 14:00:00,50.33,50.33,50.24,50.25,52844.0,40.4253,40.4253,40.3531,40.3611,52844.0
2017-06-19 14:10:00,50.26,50.26,50.19,50.2,57178.0,40.3691,40.3691,40.3129,40.3209,57178.0
2017-06-19 14:20:00,50.2,50.22,50.15,50.21,56769.0,40.3209,40.337,40.2808,40.329,56769.0
2017-06-19 14:30:00,50.21,50.25,50.21,50.22,30420.0,40.329,40.3611,40.329,40.337,30420.0
2017-06-19 14:40:00,50.22,50.27,50.21,50.21,91677.0,40.337,40.3772,40.329,40.329,91677.0
2017-06-19 14:50:00,50.2,50.25,50.17,50.25,56386.0,40.3209,40.3611,40.2968,40.3611,56386.0
2017-06-19 15:00:00,50.26,50.31,50.25,50.29,43991.0,40.3691,40.4093,40.3611,40.3932,43991.0
2017-06-19 15:10:00,50.29,50.31,50.26,50.29,35495.0,40.3932,40.4093,40.3691,40.3932,35495.0
2017-06-19 15:20:00,50.29,50.29,50.24,50.25,76483.0,40.3932,40.3932,40.3531,40.3611,76483.0
2017-06-19 15:30:00,50.25,50.27,50.23,50.24,51746.0,40.3611,40.3772,40.345,40.3531,51746.0
2017-06-19 15:40:00,50.24,50.26,50.22,50.25,70455.0,40.3531,40.3691,40.337,40.3611,70455.0
2017-06-19 15:50:00,50.24,50.27,50.22,50.26,261564.0,40.3531,40.3772,40.337,40.3691,261564.0
2017-06-20 09:30:00,50.13,50.24,50.11,50.14,93885.0,40.2647,40.3531,40.2486,40.2727,93885.0
2017-06-20 09:40:00,50.14,50.29,50.14,50.26,41927.0,40.2727,40.3932,40.2727,40.3691,41927.0
2017-06-20 09:50:00,50.26,50.31,50.16,50.16,45910.0,40.3691,40.4093,40.2888,40.2888,45910.0
2017-06-20 10:00:00,50.17,50.27,50.16,50.27,41756.0,40.2968,40.3772,40.2888,40.3772,41756.0
2017-06-20 10:10:00,50.26,50.29,50.2,50.28,58318.0,40.3691,40.3932,40.3209,40.3852,58318.0
2017-06-20 10:20:00,50.27,50.3,50.24,50.24,46478.0,40.3772,40.4013,40.3531,40.3531,46478.0
2017-06-20 10:30:00,50.24,50.32,50.21,50.3,98246.0,40.3531,40.4173,40.329,40.4013,98246.0
2017-06-20 10:40:00,50.31,50.32,50.26,50.29,119432.0,40.4093,40.4173,40.3691,40.3932,119432.0
2017-06-20 10:50:00,50.3,50.31,50.2,50.24,46357.0,40.4013,40.4093,40.3209,40.3531,46357.0
2017-06-20 11:00:00,50.23,50.29,50.22,50.26,110182.0,40.345,40.3932,40.337,40.3691,110182.0
2017-06-20 11:10:00,50.27,50.29,50.23,50.26,62739.0,40.3772,40.3932,40.345,40.3691,62739.0
2017-06-20 11:20:00,50.26,50.28,50.23,50.24,116163.0,40.3691,40.3852,40.345,40.3531,116163.0
2017-06-20 11:30:00,50.24,50.28,50.22,50.24,115565.0,40.3531,40.3852,40.337,40.3531,115565.0
2017-06-20 11:40:00,50.24,50.28,50.22,50.27,52442.0,40.3531,40.3852,40.337,40.3772,52442.0
2017-06-20 11:50:00,50.26,50.27,50.22,50.23,38711.0,40.3691,40.3772,40.337,40.345,38711.0
2017-06-20 12:00:00,50.23,50.25,50.21,50.24,28213.0,40.345,40.3611,40.329,40.3531,28213.0
2017-06-20 12:10:00,50.24,50.24,50.2,50.21,33728.0,40.3531,40.3531,40.3209,40.329,33728.0
2017-06-20 12:20:00,50.22,50.22,50.16,50.17,36318.0,40.337,40.337,40.2888,40.2968,36318.0
2017-06-20 12:30:00,50.17,50.19,50.16,50.17,80435.0,40.2968,40.3129,40.2888,40.2968,80435.0
2017-06-20 12:40:00,50.17,50.19,50.11,50.14,95499.0,40.2968,40.3129,40.2486,40.2727,95499.0
2017-06-20 12:50:00,50.14,50.22,50.13,50.22,82183.0,40.2727,40.337,40.2647,40.337,82183.0
2017-06-20 13:00:00,50.21,50.23,50.19,50.21,42732.0,40.329,40.345,40.3129,40.329,42732.0
2017-06-20 13:10:00,50.21,50.22,50.19,50.2,27348.0,40.329,40.337,40.3129,40.3209,27348.0
2017-06-20 13:20:00,50.2,50.22,50.18,50.19,39666.0,40.3209,40.337,40.3049,40.3129,39666.0
2017-06-20 13:30:00,50.2,50.24,50.19,50.21,25795.0,40.3209,40.3531,40.3129,40.329,25795.0
2017-06-20 13:40:00,50.21,50.23,50.19,50.22,24067.0,40.329,40.345,40.3129,40.337,24067.0
2017-06-20 13:50:00,50.22,50.22,50.18,50.2,40804.0,40.337,40.337,40.3049,40.3209,40804.0
2017-06-20 14:00:00,50.2,50.23,50.17,50.18,62133.0,40.3209,40.345,40.2968,40.3049,62133.0
2017-06-20 14:10:00,50.18,50.18,50.13,50.14,43949.0,40.3049,40.3049,40.2647,40.2727,43949.0
2017-06-20 14:20:00,50.15,50.15,50.09,50.11,57184.0,40.2808,40.2808,40.2326,40.2486,57184.0
2017-06-20 14:30:00,50.1,50.13,50.08,50.12,72583.0,40.2406,40.2647,40.2245,40.2567,72583.0
2017-06-20 14:40:00,50.11,50.13,50.08,50.09,40158.0,40.2486,40.2647,40.2245,40.2326,40158.0
2017-06-20 14:50:00,50.08,50.15,50.08,50.12,77564.0,40.2245,40.2808,40.2245,40.2567,77564.0
2017-06-20 15:00:00,50.11,50.14,50.08,50.08,88274.0,40.2486,40.2727,40.2245,40.2245,88274.0
2017-06-20 15:10:00,50.08,50.09,50.04,50.04,244677.0,40.2245,40.2326,40.1924,40.1924,244677.0
2017-06-20 15:20:00,50.05,50.05,49.99,50.02,109083.0,40.2005,40.2005,40.1523,40.1764,109083.0
2017-06-20 15:30:00,50.01,50.02,49.97,49.99,140563.0,40.1683,40.1764,40.1362,40.1523,140563.0
2017-06-20 15:40:00,49.98,49.99,49.88,49.89,144737.0,40.1442,40.1523,40.0639,40.0719,144737.0
2017-06-20 15:50:00,49.88,49.91,49.86,49.87,379151.0,40.0639,40.088,40.0478,40.0559,379151.0
2017-06-21 09:30:00,50.0,50.0,49.68,49.68,98375.0,40.1603,40.1603,39.9033,39.9033,98375.0
2017-06-21 09:40:00,49.69,49.75,49.63,49.73,75639.0,39.9113,39.9595,39.8631,39.9434,75639.0
2017-06-21 09:50:00,49.73,49.82,49.72,49.77,88155.0,39.9434,40.0157,39.9354,39.9756,88155.0
2017-06-21 10:00:00,49.77,49.81,49.73,49.8,87579.0,39.9756,40.0077,39.9434,39.9996,87579.0
2017-06-21 10:10:00,49.8,49.82,49.74,49.75,65478.0,39.9996,40.0157,39.9515,39.9595,65478.0
2017-06-21 10:20:00,49.75,49.82,49.74,49.82,58884.0,39.9595,40.0157,39.9515,40.0157,58884.0
2017-06-21 10:30:00,49.83,49.9,49.81,49.88,95341.0,40.0237,40.08,40.0077,40.0639,95341.0
2017-06-21 10:40:00,49.88,49.93,49.87,49.88,74682.0,40.0639,40.1041,40.0559,40.0639,74682.0
2017-06-21 10:50:00,49.87,49.92,49.82,49.82,214856.0,40.0559,40.096,40.0157,40.0157,214856.0
2017-06-21 11:00:00,49.82,49.82,49.71,49.74,74215.0,40.0157,40.0157,39.9274,39.9515,74215.0
2017-06-21 11:10:00,49.73,49.74,49.61,49.66,64327.0,39.9434,39.9515,39.847,39.8872,64327.0
2017-06-21 11:20:00,49.67,49.72,49.67,49.69,51759.0,39.8952,39.9354,39.8952,39.9113,51759.0
2017-06-21 11:30:00,49.69,49.8,49.68,49.77,83753.0,39.9113,39.9996,39.9033,39.9756,83753.0
2017-06-21 11:40:00,49.78,49.85,49.77,49.81,139340.0,39.9836,40.0398,39.9756,40.0077,139340.0
2017-06-21 11:50:00,49.81,49.87,49.81,49.86,60391.0,40.0077,40.0559,40.0077,40.0478,60391.0
2017-06-21 12:00:00,49.86,49.86,49.81,49.85,34609.0,40.0478,40.0478,40.0077,40.0398,34609.0
2017-06-21 12:10:00,49.84,49.88,49.78,49.79,52166.0,40.0318,40.0639,39.9836,39.9916,52166.0
2017-06-21 12:20:00,49.8,49.89,49.79,49.86,39771.0,39.9996,40.0719,39.9916,40.0478,39771.0
2017-06-21 12:30:00,49.85,49.85,49.76,49.79,40149.0,40.0398,40.0398,39.9675,39.9916,40149.0
2017-06-21 12:40:00,49.78,49.84,49.77,49.81,72546.0,39.9836,40.0318,39.9756,40.0077,72546.0
2017-06-21 12:50:00,49.8,49.83,49.76,49.77,32359.0,39.9996,40.0237,39.9675,39.9756,32359.0
2017-06-21 13:00:00,49.78,49.79,49.73,49.76,49532.0,39.9836,39.9916,39.9434,39.9675,49532.0
2017-06-21 13:10:00,49.76,49.79,49.74,49.77,60087.0,39.9675,39.9916,39.9515,39.9756,60087.0
2017-06-21 13:20:00,49.78,49.81,49.77,49.79,28168.0,39.9836,40.0077,39.9756,39.9916,28168.0
2017-06-21 13:30:00,49.79,49.81,49.75,49.76,44896.0,39.9916,40.0077,39.9595,39.9675,44896.0
2017-06-21 13:40:00,49.76,49.76,49.73,49.74,36744.0,39.9675,39.9675,39.9434,39.9515,36744.0
2017-06-21 13:50:00,49.75,49.75,49.66,49.72,51713.0,39.9595,39.9595,39.8872,39.9354,51713.0
2017-06-21 14:00:00,49.71,49.72,49.65,49.71,40705.0,39.9274,39.9354,39.8792,39.9274,40705.0
2017-06-21 14:10:00,49.71,49.72,49.64,49.64,82941.0,39.9274,39.9354,39.8711,39.8711,82941.0
2017-06-21 14:20:00,49.65,49.7,49.63,49.69,53798.0,39.8792,39.9193,39.8631,39.9113,53798.0
2017-06-21 14:30:00,49.68,49.71,49.65,49.71,42818.0,39.9033,39.9274,39.8792,39.9274,42818.0
2017-06-21 14:40:00,49.7,49.73,49.67,49.68,39546.0,39.9193,39.9434,39.8952,39.9033,39546.0
2017-06-21 14:50:00,49.68,49.71,49.67,49.69,29847.0,39.9033,39.9274,39.8952,39.9113,29847.0
2017-06-21 15:00:00,49.69,49.7,49.64,49.66,49338.0,39.9113,39.9193,39.8711,39.8872,49338.0
2017-06-21 15:10:00,49.66,49.69,49.64,49.68,44484.0,39.8872,39.9113,39.8711,39.9033,44484.0
2017-06-21 15:20:00,49.68,49.71,49.66,49.71,55996.0,39.9033,39.9274,39.8872,39.9274,55996.0
2017-06-21 15:30:00,49.71,49.71,49.58,49.59,79297.0,39.9274,39.9274,39.8229,39.831,79297.0
2017-06-21 15:40:00,49.58,49.65,49.58,49.63,97948.0,39.8229,39.8792,39.8229,39.8631,97948.0
2017-06-21 15:50:00,49.63,49.63,49.54,49.61,278441.0,39.8631,39.8631,39.7908,39.847,278441.0
2017-06-22 09:30:00,49.5,49.53,49.29,49.46,120169.0,39.7587,39.7828,39.59,39.7266,120169.0
2017-06-22 09:40:00,49.48,49.57,49.47,49.54,35909.0,39.7426,39.8149,39.7346,39.7908,35909.0
2017-06-22 09:50:00,49.53,49.59,49.5,49.59,35227.0,39.7828,39.831,39.7587,39.831,35227.0
2017-06-22 10:00:00,49.59,49.6,49.52,49.53,35296.0,39.831,39.839,39.7748,39.7828,35296.0
2017-06-22 10:10:00,49.52,49.61,49.5,49.59,40246.0,39.7748,39.847,39.7587,39.831,40246.0
2017-06-22 10:20:00,49.59,49.59,49.46,49.46,46953.0,39.831,39.831,39.7266,39.7266,46953.0
2017-06-22 10:30:00,49.46,49.5,49.37,49.41,70868.0,39.7266,39.7587,39.6543,39.6864,70868.0
2017-06-22 10:40:00,49.41,49.54,49.4,49.53,62389.0,39.6864,39.7908,39.6784,39.7828,62389.0
2017-06-22 10:50:00,49.53,49.59,49.5,49.54,38892.0,39.7828,39.831,39.7587,39.7908,38892.0
2017-06-22 11:00:00,49.54,49.62,49.51,49.62,59118.0,39.7908,39.8551,39.7667,39.8551,59118.0
2017-06-22 11:10:00,49.62,49.65,49.59,49.61,59608.0,39.8551,39.8792,39.831,39.847,59608.0
2017-06-22 11:20:00,49.6,49.7,49.6,49.69,63212.0,39.839,39.9193,39.839,39.9113,63212.0
2017-06-22 11:30:00,49.69,49.69,49.63,49.66,34111.0,39.9113,39.9113,39.8631,39.8872,34111.0
2017-06-22 11:40:00,49.66,49.67,49.62,49.64,85220.0,39.8872,39.8952,39.8551,39.8711,85220.0
2017-06-22 11:50:00,49.63,49.65,49.61,49.65,49222.0,39.8631,39.8792,39.847,39.8792,49222.0
2017-06-22 12:00:00,49.65,49.67,49.59,49.59,51177.0,39.8792,39.8952,39.831,39.831,51177.0
2017-06-22 12:10:00,49.6,49.63,49.59,49.6,29305.0,39.839,39.8631,39.831,39.839,29305.0
2017-06-22 12:20:00,49.6,49.63,49.59,49.61,40034.0,39.839,39.8631,39.831,39.847,40034.0
2017-06-22 12:30:00,49.61,49.62,49.57,49.58,31803.0,39.847,39.8551,39.8149,39.8229,31803.0
2017-06-22 12:40:00,49.58,49.6,49.56,49.6,25188.0,39.8229,39.839,39.8069,39.839,25188.0
2017-06-22 12:50:00,49.61,49.62,49.59,49.59,24399.0,39.847,39.8551,39.831,39.831,24399.0
2017-06-22 13:00:00,49.58,49.63,49.58,49.62,20233.0,39.8229,39.8631,39.8229,39.8551,20233.0
2017-06-22 13:10:00,49.62,49.63,49.58,49.62,37768.0,39.8551,39.8631,39.8229,39.8551,37768.0
2017-06-22 13:20:00,49.62,49.69,49.6,49.69,33721.0,39.8551,39.9113,39.839,39.9113,33721.0
2017-06-22 13:30:00,49.69,49.7,49.66,49.66,30750.0,39.9113,39.9193,39.8872,39.8872,30750.0
2017-06-22 13:40:00,49.66,49.7,49.64,49.7,50264.0,39.8872,39.9193,39.8711,39.9193,50264.0
2017-06-22 13:50:00,49.69,49.72,49.67,49.7,36527.0,39.9113,39.9354,39.8952,39.9193,36527.0
2017-06-22 14:00:00,49.7,49.73,49.63,49.64,89027.0,39.9193,39.9434,39.8631,39.8711,89027.0
2017-06-22 14:10:00,49.64,49.69,49.61,49.68,65325.0,39.8711,39.9113,39.847,39.9033,65325.0
2017-06-22 14:20:00,49.67,49.73,49.65,49.73,50102.0,39.8952,39.9434,39.8792,39.9434,50102.0
2017-06-22 14:30:00,49.73,49.73,49.67,49.68,23550.0,39.9434,39.9434,39.8952,39.9033,23550.0
2017-06-22 14:40:00,49.68,49.69,49.65,49.66,33236.0,39.9033,39.9113,39.8792,39.8872,33236.0
2017-06-22 14:50:00,49.67,49.7,49.65,49.69,31700.0,39.8952,39.9193,39.8792,39.9113,31700.0
2017-06-22 15:00:00,49.7,49.73,49.68,49.73,32955.0,39.9193,39.9434,39.9033,39.9434,32955.0
2017-06-22 15:10:00,49.73,49.74,49.65,49.66,53765.0,39.9434,39.9515,39.8792,39.8872,53765.0
2017-06-22 15:20:00,49.65,49.67,49.63,49.65,58438.0,39.8792,39.8952,39.8631,39.8792,58438.0
2017-06-22 15:30:00,49.64,49.65,49.57,49.59,93199.0,39.8711,39.8792,39.8149,39.831,93199.0
2017-06-22 15:40:00,49.58,49.6,49.53,49.58,134412.0,39.8229,39.839,39.7828,39.8229,134412.0
2017-06-22 15:50:00,49.57,49.59,49.52,49.57,252704.0,39.8149,39.831,39.7748,39.8149,252704.0
2017-06-23 09:30:00,49.75,49.75,49.59,49.6,116960.0,39.9595,39.9595,39.831,39.839,116960.0
2017-06-23 09:40:00,49.58,49.61,49.47,49.48,65999.0,39.8229,39.847,39.7346,39.7426,65999.0
2017-06-23 09:50:00,49.47,49.47,49.28,49.29,86173.0,39.7346,39.7346,39.582,39.59,86173.0
2017-06-23 10:00:00,49.29,49.45,49.28,49.44,68459.0,39.59,39.7185,39.582,39.7105,68459.0
2017-06-23 10:10:00,49.43,49.43,49.31,49.33,43037.0,39.7025,39.7025,39.6061,39.6221,43037.0
2017-06-23 10:20:00,49.32,49.38,49.31,49.35,47380.0,39.6141,39.6623,39.6061,39.6382,47380.0
2017-06-23 10:30:00,49.35,49.44,49.34,49.42,111873.0,39.6382,39.7105,39.6302,39.6944,111873.0
2017-06-23 10:40:00,49.43,49.51,49.39,49.46,83984.0,39.7025,39.7667,39.6703,39.7266,83984.0
2017-06-23 10:50:00,49.47,49.47,49.39,49.4,80624.0,39.7346,39.7346,39.6703,39.6784,80624.0
2017-06-23 11:00:00,49.4,49.48,49.39,49.46,103397.0,39.6784,39.7426,39.6703,39.7266,103397.0
2017-06-23 11:10:00,49.45,49.47,49.38,49.39,64602.0,39.7185,39.7346,39.6623,39.6703,64602.0
2017-06-23 11:20:00,49.39,49.44,49.39,49.42,41236.0,39.6703,39.7105,39.6703,39.6944,41236.0
2017-06-23 11:30:00,49.43,49.44,49.4,49.41,36881.0,39.7025,39.7105,39.6784,39.6864,36881.0
2017-06-23 11:40:00,49.41,49.42,49.36,49.36,33033.0,39.6864,39.6944,39.6462,39.6462,33033.0
2017-06-23 11:50:00,49.36,49.38,49.34,49.34,28068.0,39.6462,39.6623,39.6302,39.6302,28068.0
2017-06-23 12:00:00,49.33,49.34,49.3,49.3,26319.0,39.6221,39.6302,39.598,39.598,26319.0
2017-06-23 12:10:00,49.3,49.32,49.28,49.3,50593.0,39.598,39.6141,39.582,39.598,50593.0
2017-06-23 12:20:00,49.3,49.31,49.24,49.25,40709.0,39.598,39.6061,39.5499,39.5579,40709.0
2017-06-23 12:30:00,49.25,49.27,49.21,49.22,37856.0,39.5579,39.574,39.5258,39.5338,37856.0
2017-06-23 12:40:00,49.22,49.24,49.18,49.24,37540.0,39.5338,39.5499,39.5017,39.5499,37540.0
2017-06-23 12:50:00,49.24,49.25,49.18,49.19,43743.0,39.5499,39.5579,39.5017,39.5097,43743.0
2017-06-23 13:00:00,49.18,49.2,49.16,49.17,38161.0,39.5017,39.5177,39.4856,39.4936,38161.0
2017-06-23 13:10:00,49.16,49.19,49.15,49.17,44949.0,39.4856,39.5097,39.4776,39.4936,44949.0
2017-06-23 13:20:00,49.17,49.18,49.14,49.16,33616.0,39.4936,39.5017,39.4695,39.4856,33616.0
2017-06-23 13:30:00,49.16,49.25,49.15,49.23,40988.0,39.4856,39.5579,39.4776,39.5418,40988.0
2017-06-23 13:40:00,49.23,49.27,49.23,49.27,51414.0,39.5418,39.574,39.5418,39.574,51414.0
2017-06-23 13:50:00,49.27,49.31,49.26,49.3,81385.0,39.574,39.6061,39.5659,39.598,81385.0
2017-06-23 14:00:00,49.3,49.32,49.29,49.3,81056.0,39.598,39.6141,39.59,39.598,81056.0
2017-06-23 14:10:00,49.3,49.32,49.28,49.29,60001.0,39.598,39.6141,39.582,39.59,60001.0
2017-06-23 14:20:00,49.28,49.3,49.27,49.28,41657.0,39.582,39.598,39.574,39.582,41657.0
2017-06-23 14:30:00,49.28,49.31,49.26,49.27,62841.0,39.582,39.6061,39.5659,39.574,62841.0
2017-06-23 14:40:00,49.27,49.28,49.25,49.25,52655.0,39.574,39.582,39.5579,39.5579,52655.0
2017-06-23 14:50:00,49.26,49.28,49.2,49.21,39764.0,39.5659,39.582,39.5177,39.5258,39764.0
2017-06-23 15:00:00,49.21,49.22,49.14,49.15,53034.0,39.5258,39.5338,39.4695,39.4776,53034.0
2017-06-23 15:10:00,49.16,49.19,49.13,49.16,83473.0,39.4856,39.5097,39.4615,39.4856,83473.0
2017-06-23 15:20:00,49.16,49.18,49.15,49.17,225060.0,39.4856,39.5017,39.4776,39.4936,225060.0
2017-06-23 15:30:00,49.18,49.18,49.05,49.05,171467.0,39.5017,39.5017,39.3972,39.3972,171467.0
2017-06-23 15:40:00,49.05,49.17,49.01,49.16,280894.0,39.3972,39.4936,39.3651,39.4856,280894.0
2017-06-23 15:50:00,49.17,49.19,49.1,49.16,530121.0,39.4936,39.5097,39.4374,39.4856,530121.0
2017-06-26 09:30:00,49.35,49.35,49.18,49.3,108168.0,39.6382,39.6382,39.5017,39.598,108168.0
2017-06-26 09:40:00,49.32,49.41,49.26,49.37,98499.0,39.6141,39.6864,39.5659,39.6543,98499.0
2017-06-26 09:50:00,49.38,49.58,49.38,49.56,98498.0,39.6623,39.8229,39.6623,39.8069,98498.0
2017-06-26 10:00:00,49.57,49.6,49.47,49.6,97785.0,39.8149,39.839,39.7346,39.839,97785.0
2017-06-26 10:10:00,49.61,49.62,49.41,49.41,94580.0,39.847,39.8551,39.6864,39.6864,94580.0
2017-06-26 10:20:00,49.4,49.48,49.38,49.47,101653.0,39.6784,39.7426,39.6623,39.7346,101653.0
2017-06-26 10:30:00,49.48,49.48,49.41,49.42,96289.0,39.7426,39.7426,39.6864,39.6944,96289.0
2017-06-26 10:40:00,49.41,49.48,49.39,49.44,109537.0,39.6864,39.7426,39.6703,39.7105,109537.0
2017-06-26 10:50:00,49.45,49.47,49.35,49.36,99559.0,39.7185,39.7346,39.6382,39.6462,99559.0
2017-06-26 11:00:00,49.35,49.36,49.18,49.18,171412.0,39.6382,39.6462,39.5017,39.5017,171412.0
2017-06-26 11:10:00,49.19,49.33,49.18,49.33,118627.0,39.5097,39.6221,39.5017,39.6221,118627.0
2017-06-26 11:20:00,49.32,49.36,49.29,49.3,108393.0,39.6141,39.6462,39.59,39.598,108393.0
2017-06-26 11:30:00,49.32,49.45,49.31,49.42,57311.0,39.6141,39.7185,39.6061,39.6944,57311.0
2017-06-26 11:40:00,49.41,49.48,49.4,49.47,62716.0,39.6864,39.7426,39.6784,39.7346,62716.0
2017-06-26 11:50:00,49.47,49.55,49.47,49.5,43401.0,39.7346,39.7988,39.7346,39.7587,43401.0
2017-06-26 12:00:00,49.5,49.54,49.5,49.54,34798.0,39.7587,39.7908,39.7587,39.7908,34798.0
2017-06-26 12:10:00,49.54,49.58,49.51,49.52,43389.0,39.7908,39.8229,39.7667,39.7748,43389.0
2017-06-26 12:20:00,49.51,49.53,49.5,49.5,25174.0,39.7667,39.7828,39.7587,39.7587,25174.0
2017-06-26 12:30:00,49.49,49.5,49.45,49.46,42209.0,39.7507,39.7587,39.7185,39.7266,42209.0
2017-06-26 12:40:00,49.45,49.47,49.43,49.44,39274.0,39.7185,39.7346,39.7025,39.7105,39274.0
2017-06-26 12:50:00,49.44,49.5,49.44,49.47,36894.0,39.7105,39.7587,39.7105,39.7346,36894.0
2017-06-26 13:00:00,49.48,49.53,49.46,49.53,39336.0,39.7426,39.7828,39.7266,39.7828,39336.0
2017-06-26 13:10:00,49.52,49.54,49.47,49.48,39943.0,39.7748,39.7908,39.7346,39.7426,39943.0
2017-06-26 13:20:00,49.49,49.5,49.48,49.49,27091.0,39.7507,39.7587,39.7426,39.7507,27091.0
2017-06-26 13:30:00,49.48,49.5,49.46,49.47,30344.0,39.7426,39.7587,39.7266,39.7346,30344.0
2017-06-26 13:40:00,49.46,49.49,49.44,49.48,48230.0,39.7266,39.7507,39.7105,39.7426,48230.0
2017-06-26 13:50:00,49.48,49.49,49.46,49.48,36096.0,39.7426,39.7507,39.7266,39.7426,36096.0
2017-06-26 14:00:00,49.48,49.52,49.47,49.51,30252.0,39.7426,39.7748,39.7346,39.7667,30252.0
2017-06-26 14:10:00,49.51,49.57,49.51,49.56,35342.0,39.7667,39.8149,39.7667,39.8069,35342.0
2017-06-26 14:20:00,49.55,49.57,49.54,49.57,37419.0,39.7988,39.8149,39.7908,39.8149,37419.0
2017-06-26 14:30:00,49.56,49.57,49.54,49.56,36090.0,39.8069,39.8149,39.7908,39.8069,36090.0
2017-06-26 14:40:00,49.55,49.6,49.55,49.59,55724.0,39.7988,39.839,39.7988,39.831,55724.0
2017-06-26 14:50:00,49.59,49.61,49.58,49.61,38393.0,39.831,39.847,39.8229,39.847,38393.0
2017-06-26 15:00:00,49.61,49.64,49.57,49.59,74302.0,39.847,39.8711,39.8149,39.831,74302.0
2017-06-26 15:10:00,49.59,49.6,49.57,49.57,57296.0,39.831,39.839,39.8149,39.8149,57296.0
2017-06-26 15:20:00,49.57,49.59,49.52,49.53,65829.0,39.8149,39.831,39.7748,39.7828,65829.0
2017-06-26 15:30:00,49.54,49.58,49.53,49.57,80538.0,39.7908,39.8229,39.7828,39.8149,80538.0
2017-06-26 15:40:00,49.58,49.62,49.57,49.62,98824.0,39.8229,39.8551,39.8149,39.8551,98824.0
2017-06-26 15:50:00,49.61,49.63,49.55,49.56,339592.0,39.847,39.8631,39.7988,39.8069,339592.0
2017-06-27 09:30:00,49.83,49.83,49.69,49.76,116019.0,40.0237,40.0237,39.9113,39.9675,116019.0
2017-06-27 09:40:00,49.75,49.82,49.66,49.82,59268.0,39.9595,40.0157,39.8872,40.0157,59268.0
2017-06-27 09:50:00,49.82,49.89,49.81,49.86,80444.0,40.0157,40.0719,40.0077,40.0478,80444.0
2017-06-27 10:00:00,49.85,49.85,49.74,49.76,55910.0,40.0398,40.0398,39.9515,39.9675,55910.0
2017-06-27 10:10:00,49.76,49.89,49.76,49.82,65855.0,39.9675,40.0719,39.9675,40.0157,65855.0
2017-06-27 10:20:00,49.83,49.86,49.72,49.72,74742.0,40.0237,40.0478,39.9354,39.9354,74742.0
2017-06-27 10:30:00,49.72,49.76,49.63,49.75,81901.0,39.9354,39.9675,39.8631,39.9595,81901.0
2017-06-27 10:40:00,49.75,49.81,49.66,49.68,79498.0,39.9595,40.0077,39.8872,39.9033,79498.0
2017-06-27 10:50:00,49.68,49.73,49.64,49.65,50887.0,39.9033,39.9434,39.8711,39.8792,50887.0
2017-06-27 11:00:00,49.65,49.8,49.64,49.8,84740.0,39.8792,39.9996,39.8711,39.9996,84740.0
2017-06-27 11:10:00,49.79,49.8,49.72,49.78,79737.0,39.9916,39.9996,39.9354,39.9836,79737.0
2017-06-27 11:20:00,49.78,49.9,49.77,49.9,71755.0,39.9836,40.08,39.9756,40.08,71755.0
2017-06-27 11:30:00,49.9,49.92,49.88,49.91,50797.0,40.08,40.096,40.0639,40.088,50797.0
2017-06-27 11:40:00,49.92,49.95,49.9,49.95,81183.0,40.096,40.1201,40.08,40.1201,81183.0
2017-06-27 11:50:00,49.95,50.0,49.95,49.98,94134.0,40.1201,40.1603,40.1201,40.1442,94134.0
2017-06-27 12:00:00,49.98,50.01,49.97,49.97,68408.0,40.1442,40.1683,40.1362,40.1362,68408.0
2017-06-27 12:10:00,49.97,50.0,49.95,49.99,43587.0,40.1362,40.1603,40.1201,40.1523,43587.0
2017-06-27 12:20:00,49.99,50.0,49.95,49.96,32417.0,40.1523,40.1603,40.1201,40.1282,32417.0
2017-06-27 12:30:00,49.97,50.0,49.93,49.95,34651.0,40.1362,40.1603,40.1041,40.1201,34651.0
2017-06-27 12:40:00,49.94,49.95,49.88,49.89,26609.0,40.1121,40.1201,40.0639,40.0719,26609.0
2017-06-27 12:50:00,49.88,49.94,49.88,49.89,32483.0,40.0639,40.1121,40.0639,40.0719,32483.0
2017-06-27 13:00:00,49.9,49.95,49.89,49.91,34508.0,40.08,40.1201,40.0719,40.088,34508.0
2017-06-27 13:10:00,49.91,49.93,49.87,49.92,49111.0,40.088,40.1041,40.0559,40.096,49111.0
2017-06-27 13:20:00,49.92,49.93,49.89,49.91,31156.0,40.096,40.1041,40.0719,40.088,31156.0
2017-06-27 13:30:00,49.9,49.91,49.78,49.8,82244.0,40.08,40.088,39.9836,39.9996,82244.0
2017-06-27 13:40:00,49.79,49.85,49.76,49.84,62072.0,39.9916,40.0398,39.9675,40.0318,62072.0
2017-06-27 13:50:00,49.83,49.88,49.82,49.86,155536.0,40.0237,40.0639,40.0157,40.0478,155536.0
2017-06-27 14:00:00,49.86,49.87,49.74,49.76,117321.0,40.0478,40.0559,39.9515,39.9675,117321.0
2017-06-27 14:10:00,49.76,49.84,49.72,49.81,99112.0,39.9675,40.0318,39.9354,40.0077,99112.0
2017-06-27 14:20:00,49.8,49.86,49.77,49.86,42645.0,39.9996,40.0478,39.9756,40.0478,42645.0
2017-06-27 14:30:00,49.86,49.86,49.79,49.8,72566.0,40.0478,40.0478,39.9916,39.9996,72566.0
2017-06-27 14:40:00,49.8,49.82,49.76,49.81,42077.0,39.9996,40.0157,39.9675,40.0077,42077.0
2017-06-27 14:50:00,49.81,49.82,49.75,49.75,30265.0,40.0077,40.0157,39.9595,39.9595,30265.0
2017-06-27 15:00:00,49.75,49.77,49.69,49.72,49410.0,39.9595,39.9756,39.9113,39.9354,49410.0
2017-06-27 15:10:00,49.71,49.79,49.7,49.78,65781.0,39.9274,39.9916,39.9193,39.9836,65781.0
2017-06-27 15:20:00,49.79,49.81,49.74,49.76,55707.0,39.9916,40.0077,39.9515,39.9675,55707.0
2017-06-27 15:30:00,49.76,49.77,49.71,49.77,107400.0,39.9675,39.9756,39.9274,39.9756,107400.0
2017-06-27 15:40:00,49.76,49.77,49.7,49.71,112969.0,39.9675,39.9756,39.9193,39.9274,112969.0
2017-06-27 15:50:00,49.71,49.75,49.66,49.71,458342.0,39.9274,39.9595,39.8872,39.9274,458342.0
2017-06-28 09:30:00,49.99,50.32,49.95,50.24,166029.0,40.1523,40.4173,40.1201,40.3531,166029.0
2017-06-28 09:40:00,50.24,50.44,50.22,50.41,115040.0,40.3531,40.5137,40.337,40.4896,115040.0
2017-06-28 09:50:00,50.42,50.55,50.41,50.52,306601.0,40.4976,40.6021,40.4896,40.578,306601.0
2017-06-28 10:00:00,50.52,50.6,50.51,50.55,156780.0,40.578,40.6422,40.5699,40.6021,156780.0
2017-06-28 10:10:00,50.56,50.6,50.43,50.51,163847.0,40.6101,40.6422,40.5057,40.5699,163847.0
2017-06-28 10:20:00,50.5,50.54,50.44,50.44,63825.0,40.5619,40.594,40.5137,40.5137,63825.0
2017-06-28 10:30:00,50.44,50.54,50.43,50.45,78872.0,40.5137,40.594,40.5057,40.5217,78872.0
2017-06-28 10:40:00,50.45,50.55,50.45,50.54,116442.0,40.5217,40.6021,40.5217,40.594,116442.0
2017-06-28 10:50:00,50.54,50.55,50.44,50.44,80259.0,40.594,40.6021,40.5137,40.5137,80259.0
2017-06-28 11:00:00,50.44,50.51,50.44,50.5,73883.0,40.5137,40.5699,40.5137,40.5619,73883.0
2017-06-28 11:10:00,50.49,50.52,50.46,50.5,68435.0,40.5539,40.578,40.5298,40.5619,68435.0
2017-06-28 11:20:00,50.49,50.55,50.48,50.54,96394.0,40.5539,40.6021,40.5458,40.594,96394.0
2017-06-28 11:30:00,50.54,50.56,50.48,50.56,48896.0,40.594,40.6101,40.5458,40.6101,48896.0
2017-06-28 11:40:00,50.56,50.58,50.52,50.53,39397.0,40.6101,40.6261,40.578,40.586,39397.0
2017-06-28 11:50:00,50.54,50.59,50.51,50.59,57523.0,40.594,40.6342,40.5699,40.6342,57523.0
2017-06-28 12:00:00,50.58,50.65,50.58,50.65,120926.0,40.6261,40.6824,40.6261,40.6824,120926.0
2017-06-28 12:10:00,50.65,50.7,50.61,50.7,132414.0,40.6824,40.7225,40.6502,40.7225,132414.0
2017-06-28 12:20:00,50.7,50.7,50.68,50.7,91018.0,40.7225,40.7225,40.7065,40.7225,91018.0
2017-06-28 12:30:00,50.69,50.7,50.67,50.7,64196.0,40.7145,40.7225,40.6984,40.7225,64196.0
2017-06-28 12:40:00,50.69,50.7,50.69,50.7,113949.0,40.7145,40.7225,40.7145,40.7225,113949.0
2017-06-28 12:50:00,50.69,50.7,50.64,50.66,71844.0,40.7145,40.7225,40.6743,40.6904,71844.0
2017-06-28 13:00:00,50.67,50.68,50.64,50.65,65991.0,40.6984,40.7065,40.6743,40.6824,65991.0
2017-06-28 13:10:00,50.66,50.7,50.65,50.68,49694.0,40.6904,40.7225,40.6824,40.7065,49694.0
2017-06-28 13:20:00,50.68,50.7,50.67,50.7,60264.0,40.7065,40.7225,40.6984,40.7225,60264.0
2017-06-28 13:30:00,50.7,50.73,50.69,50.71,105840.0,40.7225,40.7466,40.7145,40.7306,105840.0
2017-06-28 13:40:00,50.7,50.73,50.69,50.73,105549.0,40.7225,40.7466,40.7145,40.7466,105549.0
2017-06-28 13:50:00,50.73,50.75,50.7,50.71,78606.0,40.7466,40.7627,40.7225,40.7306,78606.0
2017-06-28 14:00:00,50.71,50.72,50.63,50.65,67274.0,40.7306,40.7386,40.6663,40.6824,67274.0
2017-06-28 14:10:00,50.66,50.66,50.62,50.64,30915.0,40.6904,40.6904,40.6583,40.6743,30915.0
2017-06-28 14:20:00,50.64,50.64,50.54,50.55,75072.0,40.6743,40.6743,40.594,40.6021,75072.0
2017-06-28 14:30:00,50.54,50.59,50.51,50.56,79681.0,40.594,40.6342,40.5699,40.6101,79681.0
2017-06-28 14:40:00,50.57,50.61,50.56,50.59,42026.0,40.6181,40.6502,40.6101,40.6342,42026.0
2017-06-28 14:50:00,50.6,50.63,50.59,50.62,53536.0,40.6422,40.6663,40.6342,40.6583,53536.0
2017-06-28 15:00:00,50.62,50.67,50.61,50.66,61313.0,40.6583,40.6984,40.6502,40.6904,61313.0
2017-06-28 15:10:00,50.66,50.71,50.66,50.71,84042.0,40.6904,40.7306,40.6904,40.7306,84042.0
2017-06-28 15:20:00,50.71,50.73,50.68,50.73,91100.0,40.7306,40.7466,40.7065,40.7466,91100.0
2017-06-28 15:30:00,50.73,50.77,50.67,50.68,111046.0,40.7466,40.7788,40.6984,40.7065,111046.0
2017-06-28 15:40:00,50.67,50.68,50.63,50.63,108049.0,40.6984,40.7065,40.6663,40.6663,108049.0
2017-06-28 15:50:00,50.64,50.66,50.58,50.6,431560.0,40.6743,40.6904,40.6261,40.6422,431560.0
2017-06-29 09:30:00,51.54,51.59,51.28,51.49,274919.0,41.3972,41.4374,41.1884,41.3571,274919.0
2017-06-29 09:40:00,51.49,51.57,51.41,51.48,282756.0,41.3571,41.4213,41.2928,41.349,282756.0
2017-06-29 09:50:00,51.48,51.53,51.33,51.37,181582.0,41.349,41.3892,41.2286,41.2607,181582.0
2017-06-29 10:00:00,51.37,51.37,51.19,51.28,134149.0,41.2607,41.2607,41.1161,41.1884,134149.0
2017-06-29 10:10:00,51.27,51.29,51.15,51.29,106256.0,41.1804,41.1964,41.084,41.1964,106256.0
2017-06-29 10:20:00,51.3,51.36,51.17,51.32,117964.0,41.2045,41.2527,41.1,41.2205,117964.0
2017-06-29 10:30:00,51.32,51.32,51.19,51.2,86033.0,41.2205,41.2205,41.1161,41.1241,86033.0
2017-06-29 10:40:00,51.2,51.31,51.16,51.3,103019.0,41.1241,41.2125,41.092,41.2045,103019.0
2017-06-29 10:50:00,51.29,51.29,51.17,51.22,110883.0,41.1964,41.1964,41.1,41.1402,110883.0
2017-06-29 11:00:00,51.22,51.37,51.21,51.26,106644.0,41.1402,41.2607,41.1322,41.1723,106644.0
2017-06-29 11:10:00,51.25,51.32,51.14,51.2,169338.0,41.1643,41.2205,41.0759,41.1241,169338.0
2017-06-29 11:20:00,51.19,51.24,51.07,51.08,106151.0,41.1161,41.1563,41.0197,41.0278,106151.0
2017-06-29 11:30:00,51.09,51.09,50.88,50.97,91804.0,41.0358,41.0358,40.8671,40.9394,91804.0
2017-06-29 11:40:00,50.98,50.98,50.88,50.9,74222.0,40.9474,40.9474,40.8671,40.8832,74222.0
2017-06-29 11:50:00,50.9,50.9,50.74,50.77,86358.0,40.8832,40.8832,40.7547,40.7788,86358.0
2017-06-29 12:00:00,50.77,50.78,50.67,50.77,86849.0,40.7788,40.7868,40.6984,40.7788,86849.0
2017-06-29 12:10:00,50.78,50.87,50.78,50.81,64494.0,40.7868,40.8591,40.7868,40.8109,64494.0
2017-06-29 12:20:00,50.81,50.87,50.76,50.77,72445.0,40.8109,40.8591,40.7707,40.7788,72445.0
2017-06-29 12:30:00,50.77,50.82,50.66,50.67,58689.0,40.7788,40.8189,40.6904,40.6984,58689.0
2017-06-29 12:40:00,50.68,50.77,50.64,50.74,103806.0,40.7065,40.7788,40.6743,40.7547,103806.0
2017-06-29 12:50:00,50.74,50.81,50.72,50.75,64603.0,40.7547,40.8109,40.7386,40.7627,64603.0
2017-06-29 13:00:00,50.74,50.86,50.72,50.76,86025.0,40.7547,40.851,40.7386,40.7707,86025.0
2017-06-29 13:10:00,50.75,50.76,50.65,50.7,81673.0,40.7627,40.7707,40.6824,40.7225,81673.0
2017-06-29 13:20:00,50.7,50.7,50.55,50.61,86077.0,40.7225,40.7225,40.6021,40.6502,86077.0
2017-06-29 13:30:00,50.62,50.82,50.62,50.81,134204.0,40.6583,40.8189,40.6583,40.8109,134204.0
2017-06-29 13:40:00,50.82,50.9,50.79,50.89,78649.0,40.8189,40.8832,40.7948,40.8751,78649.0
2017-06-29 13:50:00,50.89,50.97,50.88,50.95,70625.0,40.8751,40.9394,40.8671,40.9233,70625.0
2017-06-29 14:00:00,50.96,51.0,50.89,50.96,79942.0,40.9314,40.9635,40.8751,40.9314,79942.0
2017-06-29 14:10:00,50.96,51.04,50.95,50.97,185617.0,40.9314,40.9956,40.9233,40.9394,185617.0
2017-06-29 14:20:00,50.97,51.08,50.94,51.08,72406.0,40.9394,41.0278,40.9153,41.0278,72406.0
2017-06-29 14:30:00,51.07,51.08,50.98,51.03,55778.0,41.0197,41.0278,40.9474,40.9876,55778.0
2017-06-29 14:40:00,51.03,51.09,51.01,51.08,65423.0,40.9876,41.0358,40.9715,41.0278,65423.0
2017-06-29 14:50:00,51.08,51.08,51.03,51.08,82024.0,41.0278,41.0278,40.9876,41.0278,82024.0
2017-06-29 15:00:00,51.07,51.13,51.07,51.11,83837.0,41.0197,41.0679,41.0197,41.0518,83837.0
2017-06-29 15:10:00,51.11,51.13,51.06,51.12,95722.0,41.0518,41.0679,41.0117,41.0599,95722.0
2017-06-29 15:20:00,51.13,51.14,51.02,51.07,92039.0,41.0679,41.0759,40.9796,41.0197,92039.0
2017-06-29 15:30:00,51.08,51.16,51.08,51.13,114193.0,41.0278,41.092,41.0278,41.0679,114193.0
2017-06-29 15:40:00,51.12,51.13,51.01,51.02,147193.0,41.0599,41.0679,40.9715,40.9796,147193.0
2017-06-29 15:50:00,51.01,51.06,50.98,51.0,285327.0,40.9715,41.0117,40.9474,40.9635,285327.0
2017-06-30 09:30:00,51.43,51.43,51.0,51.07,154414.0,41.3089,41.3089,40.9635,41.0197,154414.0
2017-06-30 09:40:00,51.06,51.23,50.97,51.21,78097.0,41.0117,41.1482,40.9394,41.1322,78097.0
2017-06-30 09:50:00,51.2,51.21,51.04,51.04,123081.0,41.1241,41.1322,40.9956,40.9956,123081.0
2017-06-30 10:00:00,51.05,51.08,50.95,51.03,100796.0,41.0037,41.0278,40.9233,40.9876,100796.0
2017-06-30 10:10:00,51.04,51.07,50.96,50.99,68250.0,40.9956,41.0197,40.9314,40.9555,68250.0
2017-06-30 10:20:00,51.0,51.03,50.96,50.99,46578.0,40.9635,40.9876,40.9314,40.9555,46578.0
2017-06-30 10:30:00,50.99,51.08,50.97,51.05,76994.0,40.9555,41.0278,40.9394,41.0037,76994.0
2017-06-30 10:40:00,51.05,51.07,50.91,50.92,52549.0,41.0037,41.0197,40.8912,40.8992,52549.0
2017-06-30 10:50:00,50.92,50.99,50.87,50.94,51777.0,40.8992,40.9555,40.8591,40.9153,51777.0
2017-06-30 11:00:00,50.93,50.97,50.93,50.95,38884.0,40.9073,40.9394,40.9073,40.9233,38884.0
2017-06-30 11:10:00,50.95,50.96,50.88,50.9,70587.0,40.9233,40.9314,40.8671,40.8832,70587.0
2017-06-30 11:20:00,50.9,50.97,50.88,50.88,113581.0,40.8832,40.9394,40.8671,40.8671,113581.0
2017-06-30 11:30:00,50.88,50.97,50.87,50.95,53897.0,40.8671,40.9394,40.8591,40.9233,53897.0
2017-06-30 11:40:00,50.95,50.98,50.92,50.97,31079.0,40.9233,40.9474,40.8992,40.9394,31079.0
2017-06-30 11:50:00,50.97,51.03,50.96,51.03,19602.0,40.9394,40.9876,40.9314,40.9876,19602.0
2017-06-30 12:00:00,51.03,51.03,50.98,51.01,38789.0,40.9876,40.9876,40.9474,40.9715,38789.0
2017-06-30 12:10:00,51.0,51.01,50.96,50.99,30649.0,40.9635,40.9715,40.9314,40.9555,30649.0
2017-06-30 12:20:00,50.98,51.03,50.97,51.0,40693.0,40.9474,40.9876,40.9394,40.9635,40693.0
2017-06-30 12:30:00,51.0,51.03,50.99,51.0,24538.0,40.9635,40.9876,40.9555,40.9635,24538.0
2017-06-30 12:40:00,51.0,51.04,50.99,51.0,31261.0,40.9635,40.9956,40.9555,40.9635,31261.0
2017-06-30 12:50:00,51.0,51.0,50.87,50.9,49618.0,40.9635,40.9635,40.8591,40.8832,49618.0
2017-06-30 13:00:00,50.89,50.93,50.89,50.92,34373.0,40.8751,40.9073,40.8751,40.8992,34373.0
2017-06-30 13:10:00,50.92,50.94,50.91,50.93,26812.0,40.8992,40.9153,40.8912,40.9073,26812.0
2017-06-30 13:20:00,50.94,50.97,50.92,50.97,36433.0,40.9153,40.9394,40.8992,40.9394,36433.0
2017-06-30 13:30:00,50.97,50.97,50.92,50.93,38293.0,40.9394,40.9394,40.8992,40.9073,38293.0
2017-06-30 13:40:00,50.93,50.96,50.92,50.94,27272.0,40.9073,40.9314,40.8992,40.9153,27272.0
2017-06-30 13:50:00,50.94,50.95,50.89,50.9,23204.0,40.9153,40.9233,40.8751,40.8832,23204.0
2017-06-30 14:00:00,50.9,50.9,50.84,50.89,27259.0,40.8832,40.8832,40.835,40.8751,27259.0
2017-06-30 14:10:00,50.89,50.9,50.86,50.9,40440.0,40.8751,40.8832,40.851,40.8832,40440.0
2017-06-30 14:20:00,50.9,50.94,50.89,50.93,44104.0,40.8832,40.9153,40.8751,40.9073,44104.0
2017-06-30 14:30:00,50.93,51.0,50.92,50.96,37125.0,40.9073,40.9635,40.8992,40.9314,37125.0
2017-06-30 14:40:00,50.96,50.99,50.92,50.98,33397.0,40.9314,40.9555,40.8992,40.9474,33397.0
2017-06-30 14:50:00,50.98,51.05,50.98,51.04,37850.0,40.9474,41.0037,40.9474,40.9956,37850.0
2017-06-30 15:00:00,51.04,51.1,51.03,51.1,54777.0,40.9956,41.0438,40.9876,41.0438,54777.0
2017-06-30 15:10:00,51.09,51.12,51.02,51.07,155166.0,41.0358,41.0599,40.9796,41.0197,155166.0
2017-06-30 15:20:00,51.07,51.12,51.06,51.12,52724.0,41.0197,41.0599,41.0117,41.0599,52724.0
2017-06-30 15:30:00,51.12,51.15,51.09,51.13,103326.0,41.0599,41.084,41.0358,41.0679,103326.0
2017-06-30 15:40:00,51.13,51.24,51.12,51.21,144055.0,41.0679,41.1563,41.0599,41.1322,144055.0
2017-06-30 15:50:00,51.21,51.22,51.02,51.02,441329.0,41.1322,41.1402,40.9796,40.9796,441329.0
2017-07-03 09:30:00,51.28,51.57,51.26,51.56,128601.0,41.1884,41.4213,41.1723,41.4133,128601.0
2017-07-03 09:40:00,51.56,51.62,51.45,51.53,76928.0,41.4133,41.4615,41.3249,41.3892,76928.0
2017-07-03 09:50:00,51.54,51.67,51.49,51.6,83019.0,41.3972,41.5016,41.3571,41.4454,83019.0
2017-07-03 10:00:00,51.61,51.75,51.61,51.71,76601.0,41.4535,41.5659,41.4535,41.5338,76601.0
2017-07-03 10:10:00,51.71,51.85,51.7,51.8,94365.0,41.5338,41.6462,41.5257,41.6061,94365.0
2017-07-03 10:20:00,51.8,51.83,51.74,51.74,102487.0,41.6061,41.6302,41.5579,41.5579,102487.0
2017-07-03 10:30:00,51.75,51.93,51.74,51.93,94997.0,41.5659,41.7105,41.5579,41.7105,94997.0
2017-07-03 10:40:00,51.93,52.0,51.91,52.0,173200.0,41.7105,41.7667,41.6944,41.7667,173200.0
2017-07-03 10:50:00,52.0,52.06,51.96,52.05,119981.0,41.7667,41.8149,41.7346,41.8069,119981.0
2017-07-03 11:00:00,52.05,52.07,51.93,51.95,83849.0,41.8069,41.8229,41.7105,41.7265,83849.0
2017-07-03 11:10:00,51.95,52.03,51.91,52.03,64256.0,41.7265,41.7908,41.6944,41.7908,64256.0
2017-07-03 11:20:00,52.03,52.03,51.95,51.98,70595.0,41.7908,41.7908,41.7265,41.7506,70595.0
2017-07-03 11:30:00,51.97,52.05,51.94,52.05,47279.0,41.7426,41.8069,41.7185,41.8069,47279.0
2017-07-03 11:40:00,52.04,52.06,52.01,52.02,68581.0,41.7988,41.8149,41.7747,41.7828,68581.0
2017-07-03 11:50:00,52.02,52.06,51.93,51.94,98383.0,41.7828,41.8149,41.7105,41.7185,98383.0
2017-07-03 12:00:00,51.94,51.95,51.74,51.75,160239.0,41.7185,41.7265,41.5579,41.5659,160239.0
2017-07-03 12:10:00,51.75,51.76,51.67,51.7,62652.0,41.5659,41.5739,41.5016,41.5257,62652.0
2017-07-03 12:20:00,51.7,51.79,51.69,51.79,85957.0,41.5257,41.598,41.5177,41.598,85957.0
2017-07-03 12:30:00,51.79,51.86,51.76,51.86,84331.0,41.598,41.6543,41.5739,41.6543,84331.0
2017-07-03 12:40:00,51.86,51.91,51.85,51.91,94416.0,41.6543,41.6944,41.6462,41.6944,94416.0
2017-07-03 12:50:00,51.91,51.99,51.82,51.82,165080.0,41.6944,41.7587,41.6221,41.6221,165080.0
2017-07-05 09:30:00,52.03,52.03,51.63,51.66,155309.0,41.7908,41.7908,41.4695,41.4936,155309.0
2017-07-05 09:40:00,51.67,51.96,51.65,51.85,110953.0,41.5016,41.7346,41.4856,41.6462,110953.0
2017-07-05 09:50:00,51.85,51.86,51.72,51.78,71968.0,41.6462,41.6543,41.5418,41.59,71968.0
2017-07-05 10:00:00,51.77,51.77,51.62,51.69,76659.0,41.582,41.582,41.4615,41.5177,76659.0
2017-07-05 10:10:00,51.69,51.74,51.63,51.74,109011.0,41.5177,41.5579,41.4695,41.5579,109011.0
2017-07-05 10:20:00,51.74,51.8,51.73,51.78,54716.0,41.5579,41.6061,41.5498,41.59,54716.0
2017-07-05 10:30:00,51.78,51.87,51.74,51.87,60744.0,41.59,41.6623,41.5579,41.6623,60744.0
2017-07-05 10:40:00,51.87,51.97,51.86,51.89,74678.0,41.6623,41.7426,41.6543,41.6783,74678.0
2017-07-05 10:50:00,51.89,52.1,51.87,52.1,114779.0,41.6783,41.847,41.6623,41.847,114779.0
2017-07-05 11:00:00,52.11,52.18,52.06,52.08,78279.0,41.8551,41.9113,41.8149,41.831,78279.0
2017-07-05 11:10:00,52.07,52.1,52.04,52.05,57448.0,41.8229,41.847,41.7988,41.8069,57448.0
2017-07-05 11:20:00,52.05,52.11,52.01,52.08,56364.0,41.8069,41.8551,41.7747,41.831,56364.0
2017-07-05 11:30:00,52.07,52.09,52.03,52.07,55723.0,41.8229,41.839,41.7908,41.8229,55723.0
2017-07-05 11:40:00,52.06,52.07,51.99,52.03,44631.0,41.8149,41.8229,41.7587,41.7908,44631.0
2017-07-05 11:50:00,52.03,52.08,52.01,52.04,57528.0,41.7908,41.831,41.7747,41.7988,57528.0
2017-07-05 12:00:00,52.04,52.04,51.97,52.01,40288.0,41.7988,41.7988,41.7426,41.7747,40288.0
2017-07-05 12:10:00,52.01,52.05,52.0,52.05,27823.0,41.7747,41.8069,41.7667,41.8069,27823.0
2017-07-05 12:20:00,52.05,52.06,52.02,52.03,38174.0,41.8069,41.8149,41.7828,41.7908,38174.0
2017-07-05 12:30:00,52.03,52.1,52.02,52.1,51104.0,41.7908,41.847,41.7828,41.847,51104.0
2017-07-05 12:40:00,52.11,52.15,52.1,52.14,47455.0,41.8551,41.8872,41.847,41.8792,47455.0
2017-07-05 12:50:00,52.14,52.16,52.11,52.15,51517.0,41.8792,41.8952,41.8551,41.8872,51517.0
2017-07-05 13:00:00,52.16,52.18,52.13,52.16,46210.0,41.8952,41.9113,41.8711,41.8952,46210.0
2017-07-05 13:10:00,52.16,52.17,52.13,52.16,29285.0,41.8952,41.9032,41.8711,41.8952,29285.0
2017-07-05 13:20:00,52.16,52.22,52.16,52.18,52826.0,41.8952,41.9434,41.8952,41.9113,52826.0
2017-07-05 13:30:00,52.19,52.22,52.18,52.19,32640.0,41.9193,41.9434,41.9113,41.9193,32640.0
2017-07-05 13:40:00,52.19,52.2,52.16,52.19,28573.0,41.9193,41.9273,41.8952,41.9193,28573.0
2017-07-05 13:50:00,52.18,52.23,52.18,52.2,37126.0,41.9113,41.9514,41.9113,41.9273,37126.0
2017-07-05 14:00:00,52.2,52.29,52.2,52.29,72490.0,41.9273,41.9996,41.9273,41.9996,72490.0
2017-07-05 14:10:00,52.29,52.33,52.26,52.28,70657.0,41.9996,42.0318,41.9755,41.9916,70657.0
2017-07-05 14:20:00,52.28,52.34,52.27,52.29,71059.0,41.9916,42.0398,41.9836,41.9996,71059.0
2017-07-05 14:30:00,52.29,52.33,52.28,52.32,59786.0,41.9996,42.0318,41.9916,42.0237,59786.0
2017-07-05 14:40:00,52.32,52.34,52.3,52.3,58053.0,42.0237,42.0398,42.0077,42.0077,58053.0
2017-07-05 14:50:00,52.3,52.32,52.23,52.25,46859.0,42.0077,42.0237,41.9514,41.9675,46859.0
2017-07-05 15:00:00,52.24,52.25,52.19,52.24,70364.0,41.9595,41.9675,41.9193,41.9595,70364.0
2017-07-05 15:10:00,52.24,52.27,52.21,52.26,91370.0,41.9595,41.9836,41.9354,41.9755,91370.0
2017-07-05 15:20:00,52.25,52.28,52.22,52.22,75082.0,41.9675,41.9916,41.9434,41.9434,75082.0
2017-07-05 15:30:00,52.23,52.25,52.22,52.24,56866.0,41.9514,41.9675,41.9434,41.9595,56866.0
2017-07-05 15:40:00,52.24,52.27,52.23,52.24,118788.0,41.9595,41.9836,41.9514,41.9595,118788.0
2017-07-05 15:50:00,52.24,52.31,52.21,52.27,450560.0,41.9595,42.0157,41.9354,41.9836,450560.0
2017-07-06 09:30:00,52.2,52.23,52.07,52.1,84214.0,41.9273,41.9514,41.8229,41.847,84214.0
2017-07-06 09:40:00,52.09,52.11,51.88,51.92,95063.0,41.839,41.8551,41.6703,41.7024,95063.0
2017-07-06 09:50:00,51.92,52.0,51.86,51.86,90728.0,41.7024,41.7667,41.6543,41.6543,90728.0
2017-07-06 10:00:00,51.87,52.0,51.85,52.0,172109.0,41.6623,41.7667,41.6462,41.7667,172109.0
2017-07-06 10:10:00,52.0,52.1,52.0,52.1,97080.0,41.7667,41.847,41.7667,41.847,97080.0
2017-07-06 10:20:00,52.1,52.2,52.08,52.12,132927.0,41.847,41.9273,41.831,41.8631,132927.0
2017-07-06 10:30:00,52.12,52.12,52.03,52.08,65603.0,41.8631,41.8631,41.7908,41.831,65603.0
2017-07-06 10:40:00,52.08,52.08,51.93,51.96,74918.0,41.831,41.831,41.7105,41.7346,74918.0
2017-07-06 10:50:00,51.96,51.96,51.86,51.93,91779.0,41.7346,41.7346,41.6543,41.7105,91779.0
2017-07-06 11:00:00,51.93,52.11,51.93,52.03,105136.0,41.7105,41.8551,41.7105,41.7908,105136.0
2017-07-06 11:10:00,52.02,52.04,51.98,52.0,72494.0,41.7828,41.7988,41.7506,41.7667,72494.0
2017-07-06 11:20:00,52.01,52.04,51.92,51.94,75531.0,41.7747,41.7988,41.7024,41.7185,75531.0
2017-07-06 11:30:00,51.94,51.99,51.92,51.99,79433.0,41.7185,41.7587,41.7024,41.7587,79433.0
2017-07-06 11:40:00,52.0,52.08,52.0,52.05,35986.0,41.7667,41.831,41.7667,41.8069,35986.0
2017-07-06 11:50:00,52.05,52.08,52.04,52.08,40541.0,41.8069,41.831,41.7988,41.831,40541.0
2017-07-06 12:00:00,52.07,52.11,52.05,52.09,47913.0,41.8229,41.8551,41.8069,41.839,47913.0
2017-07-06 12:10:00,52.08,52.11,51.99,51.99,80222.0,41.831,41.8551,41.7587,41.7587,80222.0
2017-07-06 12:20:00,51.99,52.01,51.97,51.97,49364.0,41.7587,41.7747,41.7426,41.7426,49364.0
2017-07-06 12:30:00,51.97,52.04,51.96,52.03,34835.0,41.7426,41.7988,41.7346,41.7908,34835.0
2017-07-06 12:40:00,52.03,52.09,52.03,52.08,64846.0,41.7908,41.839,41.7908,41.831,64846.0
2017-07-06 12:50:00,52.09,52.09,52.01,52.02,65473.0,41.839,41.839,41.7747,41.7828,65473.0
2017-07-06 13:00:00,52.03,52.08,52.02,52.02,50209.0,41.7908,41.831,41.7828,41.7828,50209.0
2017-07-06 13:10:00,52.02,52.13,52.01,52.11,74280.0,41.7828,41.8711,41.7747,41.8551,74280.0
2017-07-06 13:20:00,52.11,52.12,52.09,52.1,46001.0,41.8551,41.8631,41.839,41.847,46001.0
2017-07-06 13:30:00,52.09,52.1,52.04,52.04,43232.0,41.839,41.847,41.7988,41.7988,43232.0
2017-07-06 13:40:00,52.04,52.04,51.92,51.94,69341.0,41.7988,41.7988,41.7024,41.7185,69341.0
2017-07-06 13:50:00,51.95,51.96,51.89,51.91,37230.0,41.7265,41.7346,41.6783,41.6944,37230.0
2017-07-06 14:00:00,51.91,51.91,51.82,51.84,50942.0,41.6944,41.6944,41.6221,41.6382,50942.0
2017-07-06 14:10:00,51.84,51.85,51.74,51.74,58971.0,41.6382,41.6462,41.5579,41.5579,58971.0
2017-07-06 14:20:00,51.74,51.78,51.73,51.75,51077.0,41.5579,41.59,41.5498,41.5659,51077.0
2017-07-06 14:30:00,51.75,51.75,51.67,51.69,126909.0,41.5659,41.5659,41.5016,41.5177,126909.0
2017-07-06 14:40:00,51.68,51.7,51.55,51.56,129981.0,41.5097,41.5257,41.4053,41.4133,129981.0
2017-07-06 14:50:00,51.55,51.66,51.53,51.62,155166.0,41.4053,41.4936,41.3892,41.4615,155166.0
2017-07-06 15:00:00,51.63,51.64,51.58,51.59,146064.0,41.4695,41.4775,41.4294,41.4374,146064.0
2017-07-06 15:10:00,51.59,51.6,51.52,51.53,136444.0,41.4374,41.4454,41.3812,41.3892,136444.0
2017-07-06 15:20:00,51.53,51.54,51.35,51.36,222448.0,41.3892,41.3972,41.2446,41.2527,222448.0
2017-07-06 15:30:00,51.35,51.35,51.27,51.32,231485.0,41.2446,41.2446,41.1804,41.2205,231485.0
2017-07-06 15:40:00,51.31,51.33,51.24,51.28,232142.0,41.2125,41.2286,41.1563,41.1884,232142.0
2017-07-06 15:50:00,51.29,51.3,51.2,51.23,475059.0,41.1964,41.2045,41.1241,41.1482,475059.0
2017-07-07 09:30:00,51.42,51.57,51.32,51.37,89042.0,41.3008,41.4213,41.2205,41.2607,89042.0
2017-07-07 09:40:00,51.36,51.44,51.31,51.35,50749.0,41.2527,41.3169,41.2125,41.2446,50749.0
2017-07-07 09:50:00,51.36,51.42,51.36,51.39,68694.0,41.2527,41.3008,41.2527,41.2767,68694.0
2017-07-07 10:00:00,51.39,51.42,51.33,51.34,54074.0,41.2767,41.3008,41.2286,41.2366,54074.0
2017-07-07 10:10:00,51.33,51.39,51.31,51.35,43351.0,41.2286,41.2767,41.2125,41.2446,43351.0
2017-07-07 10:20:00,51.34,51.34,51.23,51.29,79328.0,41.2366,41.2366,41.1482,41.1964,79328.0
2017-07-07 10:30:00,51.3,51.36,51.28,51.31,81535.0,41.2045,41.2527,41.1884,41.2125,81535.0
2017-07-07 10:40:00,51.31,51.42,51.28,51.4,102535.0,41.2125,41.3008,41.1884,41.2848,102535.0
2017-07-07 10:50:00,51.41,51.46,51.35,51.41,76587.0,41.2928,41.333,41.2446,41.2928,76587.0
2017-07-07 11:00:00,51.41,51.44,51.38,51.42,55296.0,41.2928,41.3169,41.2687,41.3008,55296.0
2017-07-07 11:10:00,51.42,51.47,51.37,51.47,49710.0,41.3008,41.341,41.2607,41.341,49710.0
2017-07-07 11:20:00,51.47,51.56,51.46,51.55,63159.0,41.341,41.4133,41.333,41.4053,63159.0
2017-07-07 11:30:00,51.55,51.65,51.52,51.62,80528.0,41.4053,41.4856,41.3812,41.4615,80528.0
2017-07-07 11:40:00,51.62,51.72,51.61,51.66,58969.0,41.4615,41.5418,41.4535,41.4936,58969.0
2017-07-07 11:50:00,51.67,51.75,51.66,51.69,71358.0,41.5016,41.5659,41.4936,41.5177,71358.0
2017-07-07 12:00:00,51.69,51.72,51.68,51.7,50413.0,41.5177,41.5418,41.5097,41.5257,50413.0
2017-07-07 12:10:00,51.7,51.81,51.7,51.77,57927.0,41.5257,41.6141,41.5257,41.582,57927.0
2017-07-07 12:20:00,51.77,51.83,51.75,51.8,121810.0,41.582,41.6302,41.5659,41.6061,121810.0
2017-07-07 12:30:00,51.79,51.82,51.76,51.77,34005.0,41.598,41.6221,41.5739,41.582,34005.0
2017-07-07 12:40:00,51.77,51.78,51.74,51.75,23263.0,41.582,41.59,41.5579,41.5659,23263.0
2017-07-07 12:50:00,51.74,51.8,51.73,51.78,21858.0,41.5579,41.6061,41.5498,41.59,21858.0
2017-07-07 13:00:00,51.78,51.82,51.77,51.82,31737.0,41.59,41.6221,41.582,41.6221,31737.0
2017-07-07 13:10:00,51.82,51.85,51.81,51.82,32166.0,41.6221,41.6462,41.6141,41.6221,32166.0
2017-07-07 13:20:00,51.83,51.84,51.78,51.84,51338.0,41.6302,41.6382,41.59,41.6382,51338.0
2017-07-07 13:30:00,51.83,51.85,51.81,51.84,23085.0,41.6302,41.6462,41.6141,41.6382,23085.0
2017-07-07 13:40:00,51.83,51.85,51.82,51.84,45806.0,41.6302,41.6462,41.6221,41.6382,45806.0
2017-07-07 13:50:00,51.84,51.84,51.78,51.8,43147.0,41.6382,41.6382,41.59,41.6061,43147.0
2017-07-07 14:00:00,51.8,51.81,51.74,51.76,28880.0,41.6061,41.6141,41.5579,41.5739,28880.0
2017-07-07 14:10:00,51.77,51.8,51.76,51.76,35801.0,41.582,41.6061,41.5739,41.5739,35801.0
2017-07-07 14:20:00,51.76,51.77,51.74,51.75,32098.0,41.5739,41.582,41.5579,41.5659,32098.0
2017-07-07 14:30:00,51.75,51.75,51.72,51.72,26977.0,41.5659,41.5659,41.5418,41.5418,26977.0
2017-07-07 14:40:00,51.72,51.73,51.7,51.73,25772.0,41.5418,41.5498,41.5257,41.5498,25772.0
2017-07-07 14:50:00,51.73,51.74,51.66,51.68,69014.0,41.5498,41.5579,41.4936,41.5097,69014.0
2017-07-07 15:00:00,51.67,51.68,51.65,51.67,50738.0,41.5016,41.5097,41.4856,41.5016,50738.0
2017-07-07 15:10:00,51.66,51.69,51.65,51.69,60387.0,41.4936,41.5177,41.4856,41.5177,60387.0
2017-07-07 15:20:00,51.69,51.7,51.62,51.67,86464.0,41.5177,41.5257,41.4615,41.5016,86464.0
2017-07-07 15:30:00,51.67,51.74,51.66,51.73,68992.0,41.5016,41.5579,41.4936,41.5498,68992.0
2017-07-07 15:40:00,51.73,51.77,51.73,51.76,91463.0,41.5498,41.582,41.5498,41.5739,91463.0
2017-07-07 15:50:00,51.76,51.8,51.72,51.75,237096.0,41.5739,41.6061,41.5418,41.5659,237096.0
2017-07-10 09:30:00,51.67,51.77,51.61,51.66,40993.0,41.5016,41.582,41.4535,41.4936,40993.0
2017-07-10 09:40:00,51.67,51.78,51.66,51.78,43056.0,41.5016,41.59,41.4936,41.59,43056.0
2017-07-10 09:50:00,51.78,51.84,51.7,51.74,79980.0,41.59,41.6382,41.5257,41.5579,79980.0
2017-07-10 10:00:00,51.73,51.82,51.71,51.81,63244.0,41.5498,41.6221,41.5338,41.6141,63244.0
2017-07-10 10:10:00,51.81,51.82,51.78,51.81,63521.0,41.6141,41.6221,41.59,41.6141,63521.0
2017-07-10 10:20:00,51.81,51.92,51.81,51.89,47055.0,41.6141,41.7024,41.6141,41.6783,47055.0
2017-07-10 10:30:00,51.89,51.91,51.77,51.8,80681.0,41.6783,41.6944,41.582,41.6061,80681.0
2017-07-10 10:40:00,51.81,51.88,51.8,51.83,40815.0,41.6141,41.6703,41.6061,41.6302,40815.0
2017-07-10 10:50:00,51.82,51.88,51.81,51.86,49351.0,41.6221,41.6703,41.6141,41.6543,49351.0
2017-07-10 11:00:00,51.86,51.92,51.81,51.91,41198.0,41.6543,41.7024,41.6141,41.6944,41198.0
2017-07-10 11:10:00,51.91,51.93,51.89,51.9,34466.0,41.6944,41.7105,41.6783,41.6864,34466.0
2017-07-10 11:20:00,51.9,51.9,51.83,51.86,30707.0,41.6864,41.6864,41.6302,41.6543,30707.0
2017-07-10 11:30:00,51.86,51.9,51.84,51.9,80621.0,41.6543,41.6864,41.6382,41.6864,80621.0
2017-07-10 11:40:00,51.9,51.95,51.9,51.94,25231.0,41.6864,41.7265,41.6864,41.7185,25231.0
2017-07-10 11:50:00,51.93,51.97,51.91,51.97,33586.0,41.7105,41.7426,41.6944,41.7426,33586.0
2017-07-10 12:00:00,51.97,51.97,51.91,51.93,59633.0,41.7426,41.7426,41.6944,41.7105,59633.0
2017-07-10 12:10:00,51.94,51.98,51.93,51.95,40995.0,41.7185,41.7506,41.7105,41.7265,40995.0
2017-07-10 12:20:00,51.95,51.95,51.92,51.94,18325.0,41.7265,41.7265,41.7024,41.7185,18325.0
2017-07-10 12:30:00,51.94,51.98,51.93,51.95,47937.0,41.7185,41.7506,41.7105,41.7265,47937.0
2017-07-10 12:40:00,51.95,51.96,51.92,51.93,50467.0,41.7265,41.7346,41.7024,41.7105,50467.0
2017-07-10 12:50:00,51.92,51.99,51.92,51.98,44586.0,41.7024,41.7587,41.7024,41.7506,44586.0
2017-07-10 13:00:00,51.99,52.02,51.97,52.0,39568.0,41.7587,41.7828,41.7426,41.7667,39568.0
2017-07-10 13:10:00,52.01,52.03,51.99,51.99,23190.0,41.7747,41.7908,41.7587,41.7587,23190.0
2017-07-10 13:20:00,51.99,52.02,51.97,52.0,25824.0,41.7587,41.7828,41.7426,41.7667,25824.0
2017-07-10 13:30:00,52.0,52.01,51.99,51.99,14636.0,41.7667,41.7747,41.7587,41.7587,14636.0
2017-07-10 13:40:00,52.0,52.08,51.99,52.07,21795.0,41.7667,41.831,41.7587,41.8229,21795.0
2017-07-10 13:50:00,52.08,52.08,52.05,52.06,24949.0,41.831,41.831,41.8069,41.8149,24949.0
2017-07-10 14:00:00,52.06,52.07,52.01,52.02,21765.0,41.8149,41.8229,41.7747,41.7828,21765.0
2017-07-10 14:10:00,52.01,52.06,52.0,52.05,56863.0,41.7747,41.8149,41.7667,41.8069,56863.0
2017-07-10 14:20:00,52.06,52.06,51.98,51.98,32590.0,41.8149,41.8149,41.7506,41.7506,32590.0
2017-07-10 14:30:00,51.98,52.0,51.97,51.98,38861.0,41.7506,41.7667,41.7426,41.7506,38861.0
2017-07-10 14:40:00,51.98,51.98,51.93,51.95,29740.0,41.7506,41.7506,41.7105,41.7265,29740.0
2017-07-10 14:50:00,51.95,51.96,51.94,51.94,18345.0,41.7265,41.7346,41.7185,41.7185,18345.0
2017-07-10 15:00:00,51.94,51.99,51.94,51.98,40176.0,41.7185,41.7587,41.7185,41.7506,40176.0
2017-07-10 15:10:00,51.97,51.98,51.87,51.88,45984.0,41.7426,41.7506,41.6623,41.6703,45984.0
2017-07-10 15:20:00,51.87,51.91,51.84,51.88,83228.0,41.6623,41.6944,41.6382,41.6703,83228.0
2017-07-10 15:30:00,51.88,51.99,51.88,51.98,63744.0,41.6703,41.7587,41.6703,41.7506,63744.0
2017-07-10 15:40:00,51.97,51.98,51.91,51.94,118969.0,41.7426,41.7506,41.6944,41.7185,118969.0
2017-07-10 15:50:00,51.94,51.95,51.87,51.89,132134.0,41.7185,41.7265,41.6623,41.6783,132134.0
2017-07-11 09:30:00,51.88,51.9,51.71,51.73,80553.0,41.6703,41.6864,41.5338,41.5498,80553.0
2017-07-11 09:40:00,51.73,51.76,51.67,51.71,34258.0,41.5498,41.5739,41.5016,41.5338,34258.0
2017-07-11 09:50:00,51.7,51.82,51.69,51.72,61448.0,41.5257,41.6221,41.5177,41.5418,61448.0
2017-07-11 10:00:00,51.71,51.74,51.63,51.63,36580.0,41.5338,41.5579,41.4695,41.4695,36580.0
2017-07-11 10:10:00,51.63,51.7,51.6,51.65,66074.0,41.4695,41.5257,41.4454,41.4856,66074.0
2017-07-11 10:20:00,51.65,51.67,51.59,51.65,71231.0,41.4856,41.5016,41.4374,41.4856,71231.0
2017-07-11 10:30:00,51.65,51.76,51.65,51.73,49763.0,41.4856,41.5739,41.4856,41.5498,49763.0
2017-07-11 10:40:00,51.73,51.75,51.7,51.75,44188.0,41.5498,41.5659,41.5257,41.5659,44188.0
2017-07-11 10:50:00,51.75,51.87,51.75,51.87,52197.0,41.5659,41.6623,41.5659,41.6623,52197.0
2017-07-11 11:00:00,51.87,51.94,51.83,51.94,81686.0,41.6623,41.7185,41.6302,41.7185,81686.0
2017-07-11 11:10:00,51.93,51.95,51.89,51.89,96850.0,41.7105,41.7265,41.6783,41.6783,96850.0
2017-07-11 11:20:00,51.89,51.89,51.56,51.64,90250.0,41.6783,41.6783,41.4133,41.4775,90250.0
2017-07-11 11:30:00,51.64,51.8,51.6,51.7,88750.0,41.4775,41.6061,41.4454,41.5257,88750.0
2017-07-11 11:40:00,51.71,51.77,51.66,51.75,58453.0,41.5338,41.582,41.4936,41.5659,58453.0
2017-07-11 11:50:00,51.75,51.81,51.74,51.78,42330.0,41.5659,41.6141,41.5579,41.59,42330.0
2017-07-11 12:00:00,51.78,51.83,51.73,51.78,44722.0,41.59,41.6302,41.5498,41.59,44722.0
2017-07-11 12:10:00,51.78,51.83,51.77,51.77,33264.0,41.59,41.6302,41.582,41.582,33264.0
2017-07-11 12:20:00,51.76,51.8,51.69,51.74,41136.0,41.5739,41.6061,41.5177,41.5579,41136.0
2017-07-11 12:30:00,51.74,51.74,51.66,51.68,54306.0,41.5579,41.5579,41.4936,41.5097,54306.0
2017-07-11 12:40:00,51.68,51.7,51.64,51.64,45614.0,41.5097,41.5257,41.4775,41.4775,45614.0
2017-07-11 12:50:00,51.65,51.7,51.63,51.66,60373.0,41.4856,41.5257,41.4695,41.4936,60373.0
2017-07-11 13:00:00,51.67,51.68,51.61,51.61,65857.0,41.5016,41.5097,41.4535,41.4535,65857.0
2017-07-11 13:10:00,51.61,51.61,51.57,51.6,40998.0,41.4535,41.4535,41.4213,41.4454,40998.0
2017-07-11 13:20:00,51.6,51.63,51.57,51.57,42482.0,41.4454,41.4695,41.4213,41.4213,42482.0
2017-07-11 13:30:00,51.57,51.58,51.51,51.53,24837.0,41.4213,41.4294,41.3731,41.3892,24837.0
2017-07-11 13:40:00,51.53,51.66,51.52,51.66,72963.0,41.3892,41.4936,41.3812,41.4936,72963.0
2017-07-11 13:50:00,51.66,51.7,51.64,51.68,24358.0,41.4936,41.5257,41.4775,41.5097,24358.0
2017-07-11 14:00:00,51.69,51.69,51.6,51.6,31901.0,41.5177,41.5177,41.4454,41.4454,31901.0
2017-07-11 14:10:00,51.6,51.63,51.59,51.6,57390.0,41.4454,41.4695,41.4374,41.4454,57390.0
2017-07-11 14:20:00,51.59,51.63,51.59,51.62,45190.0,41.4374,41.4695,41.4374,41.4615,45190.0
2017-07-11 14:30:00,51.62,51.63,51.57,51.57,30574.0,41.4615,41.4695,41.4213,41.4213,30574.0
2017-07-11 14:40:00,51.56,51.61,51.56,51.6,36529.0,41.4133,41.4535,41.4133,41.4454,36529.0
2017-07-11 14:50:00,51.6,51.65,51.59,51.65,40099.0,41.4454,41.4856,41.4374,41.4856,40099.0
2017-07-11 15:00:00,51.66,51.66,51.62,51.65,38128.0,41.4936,41.4936,41.4615,41.4856,38128.0
2017-07-11 15:10:00,51.65,51.66,51.63,51.64,28716.0,41.4856,41.4936,41.4695,41.4775,28716.0
2017-07-11 15:20:00,51.64,51.65,51.59,51.61,73276.0,41.4775,41.4856,41.4374,41.4535,73276.0
2017-07-11 15:30:00,51.61,51.65,51.59,51.59,98032.0,41.4535,41.4856,41.4374,41.4374,98032.0
2017-07-11 15:40:00,51.59,51.6,51.5,51.5,155037.0,41.4374,41.4454,41.3651,41.3651,155037.0
2017-07-11 15:50:00,51.51,51.54,51.45,51.47,488510.0,41.3731,41.3972,41.3249,41.341,488510.0
2017-07-12 09:30:00,51.21,51.34,51.14,51.16,115258.0,41.1322,41.2366,41.0759,41.092,115258.0
2017-07-12 09:40:00,51.16,51.26,51.15,51.19,74988.0,41.092,41.1723,41.084,41.1161,74988.0
2017-07-12 09:50:00,51.19,51.37,51.18,51.35,90832.0,41.1161,41.2607,41.1081,41.2446,90832.0
2017-07-12 10:00:00,51.36,51.42,51.29,51.37,85455.0,41.2527,41.3008,41.1964,41.2607,85455.0
2017-07-12 10:10:00,51.37,51.45,51.36,51.42,86800.0,41.2607,41.3249,41.2527,41.3008,86800.0
2017-07-12 10:20:00,51.41,51.42,51.36,51.41,51804.0,41.2928,41.3008,41.2527,41.2928,51804.0
2017-07-12 10:30:00,51.41,51.42,51.28,51.29,65084.0,41.2928,41.3008,41.1884,41.1964,65084.0
2017-07-12 10:40:00,51.29,51.32,51.22,51.28,82700.0,41.1964,41.2205,41.1402,41.1884,82700.0
2017-07-12 10:50:00,51.28,51.29,51.18,51.18,65452.0,41.1884,41.1964,41.1081,41.1081,65452.0
2017-07-12 11:00:00,51.18,51.24,51.18,51.23,43039.0,41.1081,41.1563,41.1081,41.1482,43039.0
2017-07-12 11:10:00,51.23,51.29,51.22,51.27,59002.0,41.1482,41.1964,41.1402,41.1804,59002.0
2017-07-12 11:20:00,51.26,51.27,51.21,51.22,44573.0,41.1723,41.1804,41.1322,41.1402,44573.0
2017-07-12 11:30:00,51.22,51.23,51.19,51.22,41180.0,41.1402,41.1482,41.1161,41.1402,41180.0
2017-07-12 11:40:00,51.22,51.23,51.16,51.17,24240.0,41.1402,41.1482,41.092,41.1,24240.0
2017-07-12 11:50:00,51.16,51.25,51.15,51.25,28819.0,41.092,41.1643,41.084,41.1643,28819.0
2017-07-12 12:00:00,51.24,51.27,51.2,51.26,48359.0,41.1563,41.1804,41.1241,41.1723,48359.0
2017-07-12 12:10:00,51.25,51.26,51.15,51.18,44953.0,41.1643,41.1723,41.084,41.1081,44953.0
2017-07-12 12:20:00,51.17,51.27,51.17,51.26,40373.0,41.1,41.1804,41.1,41.1723,40373.0
2017-07-12 12:30:00,51.27,51.27,51.22,51.24,36081.0,41.1804,41.1804,41.1402,41.1563,36081.0
2017-07-12 12:40:00,51.23,51.24,51.2,51.23,48804.0,41.1482,41.1563,41.1241,41.1482,48804.0
2017-07-12 12:50:00,51.22,51.29,51.2,51.28,47826.0,41.1402,41.1964,41.1241,41.1884,47826.0
2017-07-12 13:00:00,51.29,51.32,51.28,51.3,44132.0,41.1964,41.2205,41.1884,41.2045,44132.0
2017-07-12 13:10:00,51.3,51.33,51.29,51.33,50664.0,41.2045,41.2286,41.1964,41.2286,50664.0
2017-07-12 13:20:00,51.32,51.34,51.3,51.34,37952.0,41.2205,41.2366,41.2045,41.2366,37952.0
2017-07-12 13:30:00,51.33,51.37,51.33,51.37,14912.0,41.2286,41.2607,41.2286,41.2607,14912.0
2017-07-12 13:40:00,51.36,51.39,51.34,51.35,47868.0,41.2527,41.2767,41.2366,41.2446,47868.0
2017-07-12 13:50:00,51.35,51.37,51.34,51.37,43197.0,41.2446,41.2607,41.2366,41.2607,43197.0
2017-07-12 14:00:00,51.37,51.38,51.31,51.34,42621.0,41.2607,41.2687,41.2125,41.2366,42621.0
2017-07-12 14:10:00,51.34,51.38,51.32,51.37,56605.0,41.2366,41.2687,41.2205,41.2607,56605.0
2017-07-12 14:20:00,51.38,51.38,51.34,51.37,54315.0,41.2687,41.2687,41.2366,41.2607,54315.0
2017-07-12 14:30:00,51.37,51.37,51.32,51.34,36695.0,41.2607,41.2607,41.2205,41.2366,36695.0
2017-07-12 14:40:00,51.35,51.37,51.34,51.35,45490.0,41.2446,41.2607,41.2366,41.2446,45490.0
2017-07-12 14:50:00,51.35,51.39,51.35,51.38,67845.0,41.2446,41.2767,41.2446,41.2687,67845.0
2017-07-12 15:00:00,51.38,51.39,51.36,51.37,47862.0,41.2687,41.2767,41.2527,41.2607,47862.0
2017-07-12 15:10:00,51.36,51.37,51.34,51.35,43299.0,41.2527,41.2607,41.2366,41.2446,43299.0
2017-07-12 15:20:00,51.35,51.43,51.34,51.43,89533.0,41.2446,41.3089,41.2366,41.3089,89533.0
2017-07-12 15:30:00,51.43,51.46,51.37,51.46,96964.0,41.3089,41.333,41.2607,41.333,96964.0
2017-07-12 15:40:00,51.46,51.46,51.42,51.44,132860.0,41.333,41.333,41.3008,41.3169,132860.0
2017-07-12 15:50:00,51.43,51.46,51.41,51.44,270797.0,41.3089,41.333,41.2928,41.3169,270797.0
2017-07-13 09:30:00,51.55,51.63,51.43,51.6,46625.0,41.4053,41.4695,41.3089,41.4454,46625.0
2017-07-13 09:40:00,51.6,51.66,51.53,51.59,41271.0,41.4454,41.4936,41.3892,41.4374,41271.0
2017-07-13 09:50:00,51.6,51.7,51.6,51.69,72938.0,41.4454,41.5257,41.4454,41.5177,72938.0
2017-07-13 10:00:00,51.69,51.8,51.67,51.77,55876.0,41.5177,41.6061,41.5016,41.582,55876.0
2017-07-13 10:10:00,51.77,51.83,51.75,51.8,62177.0,41.582,41.6302,41.5659,41.6061,62177.0
2017-07-13 10:20:00,51.8,51.82,51.66,51.66,50026.0,41.6061,41.6221,41.4936,41.4936,50026.0
2017-07-13 10:30:00,51.66,51.77,51.65,51.74,59634.0,41.4936,41.582,41.4856,41.5579,59634.0
2017-07-13 10:40:00,51.75,51.77,51.66,51.67,37038.0,41.5659,41.582,41.4936,41.5016,37038.0
2017-07-13 10:50:00,51.68,51.75,51.67,51.74,47695.0,41.5097,41.5659,41.5016,41.5579,47695.0
2017-07-13 11:00:00,51.73,51.76,51.68,51.71,36847.0,41.5498,41.5739,41.5097,41.5338,36847.0
2017-07-13 11:10:00,51.7,51.73,51.68,51.71,36451.0,41.5257,41.5498,41.5097,41.5338,36451.0
2017-07-13 11:20:00,51.71,51.79,51.7,51.77,42496.0,41.5338,41.598,41.5257,41.582,42496.0
2017-07-13 11:30:00,51.77,51.79,51.75,51.76,34576.0,41.582,41.598,41.5659,41.5739,34576.0
2017-07-13 11:40:00,51.75,51.77,51.72,51.77,43457.0,41.5659,41.582,41.5418,41.582,43457.0
2017-07-13 11:50:00,51.77,51.81,51.76,51.76,38164.0,41.582,41.6141,41.5739,41.5739,38164.0
2017-07-13 12:00:00,51.77,51.77,51.71,51.72,19112.0,41.582,41.582,41.5338,41.5418,19112.0
2017-07-13 12:10:00,51.72,51.79,51.72,51.78,34267.0,41.5418,41.598,41.5418,41.59,34267.0
2017-07-13 12:20:00,51.78,51.8,51.77,51.78,25134.0,41.59,41.6061,41.582,41.59,25134.0
2017-07-13 12:30:00,51.79,51.8,51.76,51.76,19753.0,41.598,41.6061,41.5739,41.5739,19753.0
2017-07-13 12:40:00,51.77,51.78,51.75,51.78,25599.0,41.582,41.59,41.5659,41.59,25599.0
2017-07-13 12:50:00,51.77,51.79,51.77,51.79,23927.0,41.582,41.598,41.582,41.598,23927.0
2017-07-13 13:00:00,51.78,51.84,51.78,51.81,35129.0,41.59,41.6382,41.59,41.6141,35129.0
2017-07-13 13:10:00,51.82,51.82,51.77,51.82,22820.0,41.6221,41.6221,41.582,41.6221,22820.0
2017-07-13 13:20:00,51.82,51.84,51.8,51.8,33324.0,41.6221,41.6382,41.6061,41.6061,33324.0
2017-07-13 13:30:00,51.8,51.82,51.78,51.8,53969.0,41.6061,41.6221,41.59,41.6061,53969.0
2017-07-13 13:40:00,51.8,51.82,51.78,51.82,21374.0,41.6061,41.6221,41.59,41.6221,21374.0
2017-07-13 13:50:00,51.81,51.84,51.79,51.84,38034.0,41.6141,41.6382,41.598,41.6382,38034.0
2017-07-13 14:00:00,51.83,51.86,51.81,51.84,55088.0,41.6302,41.6543,41.6141,41.6382,55088.0
2017-07-13 14:10:00,51.84,51.85,51.79,51.83,134965.0,41.6382,41.6462,41.598,41.6302,134965.0
2017-07-13 14:20:00,51.83,51.89,51.83,51.87,32502.0,41.6302,41.6783,41.6302,41.6623,32502.0
2017-07-13 14:30:00,51.86,51.9,51.86,51.9,50310.0,41.6543,41.6864,41.6543,41.6864,50310.0
2017-07-13 14:40:00,51.9,51.91,51.88,51.9,43368.0,41.6864,41.6944,41.6703,41.6864,43368.0
2017-07-13 14:50:00,51.9,51.92,51.88,51.92,47086.0,41.6864,41.7024,41.6703,41.7024,47086.0
2017-07-13 15:00:00,51.92,51.92,51.88,51.9,54702.0,41.7024,41.7024,41.6703,41.6864,54702.0
2017-07-13 15:10:00,51.89,51.98,51.88,51.98,71853.0,41.6783,41.7506,41.6703,41.7506,71853.0
2017-07-13 15:20:00,51.97,52.0,51.97,52.0,74395.0,41.7426,41.7667,41.7426,41.7667,74395.0
2017-07-13 15:30:00,52.0,52.07,51.99,52.06,165131.0,41.7667,41.8229,41.7587,41.8149,165131.0
2017-07-13 15:40:00,52.06,52.07,52.03,52.04,136031.0,41.8149,41.8229,41.7908,41.7988,136031.0
2017-07-13 15:50:00,52.05,52.07,52.02,52.07,263450.0,41.8069,41.8229,41.7828,41.8229,263450.0
2017-07-14 09:30:00,51.69,52.01,51.6,51.92,223885.0,41.5177,41.7747,41.4454,41.7024,223885.0
2017-07-14 09:40:00,51.92,52.09,51.85,52.04,111034.0,41.7024,41.839,41.6462,41.7988,111034.0
2017-07-14 09:50:00,52.03,52.21,52.02,52.21,184276.0,41.7908,41.9354,41.7828,41.9354,184276.0
2017-07-14 10:00:00,52.21,52.25,52.06,52.08,77047.0,41.9354,41.9675,41.8149,41.831,77047.0
2017-07-14 10:10:00,52.08,52.13,52.06,52.1,102316.0,41.831,41.8711,41.8149,41.847,102316.0
2017-07-14 10:20:00,52.11,52.12,52.03,52.04,135312.0,41.8551,41.8631,41.7908,41.7988,135312.0
2017-07-14 10:30:00,52.04,52.1,51.97,52.09,112206.0,41.7988,41.847,41.7426,41.839,112206.0
2017-07-14 10:40:00,52.09,52.12,52.03,52.08,84437.0,41.839,41.8631,41.7908,41.831,84437.0
2017-07-14 10:50:00,52.09,52.17,52.07,52.13,90630.0,41.839,41.9032,41.8229,41.8711,90630.0
2017-07-14 11:00:00,52.13,52.18,52.1,52.17,98742.0,41.8711,41.9113,41.847,41.9032,98742.0
2017-07-14 11:10:00,52.18,52.19,52.1,52.11,93173.0,41.9113,41.9193,41.847,41.8551,93173.0
2017-07-14 11:20:00,52.1,52.19,52.09,52.17,70958.0,41.847,41.9193,41.839,41.9032,70958.0
2017-07-14 11:30:00,52.17,52.24,52.16,52.23,71633.0,41.9032,41.9595,41.8952,41.9514,71633.0
2017-07-14 11:40:00,52.23,52.25,52.23,52.23,47121.0,41.9514,41.9675,41.9514,41.9514,47121.0
2017-07-14 11:50:00,52.23,52.24,52.14,52.15,72383.0,41.9514,41.9595,41.8792,41.8872,72383.0
2017-07-14 12:00:00,52.15,52.16,52.09,52.15,77967.0,41.8872,41.8952,41.839,41.8872,77967.0
2017-07-14 12:10:00,52.14,52.23,52.13,52.22,103426.0,41.8792,41.9514,41.8711,41.9434,103426.0
2017-07-14 12:20:00,52.23,52.23,52.15,52.16,56218.0,41.9514,41.9514,41.8872,41.8952,56218.0
2017-07-14 12:30:00,52.16,52.19,52.15,52.18,28844.0,41.8952,41.9193,41.8872,41.9113,28844.0
2017-07-14 12:40:00,52.19,52.23,52.18,52.23,56320.0,41.9193,41.9514,41.9113,41.9514,56320.0
2017-07-14 12:50:00,52.23,52.27,52.2,52.25,44964.0,41.9514,41.9836,41.9273,41.9675,44964.0
2017-07-14 13:00:00,52.25,52.3,52.25,52.25,37092.0,41.9675,42.0077,41.9675,41.9675,37092.0
2017-07-14 13:10:00,52.25,52.3,52.24,52.26,25335.0,41.9675,42.0077,41.9595,41.9755,25335.0
2017-07-14 13:20:00,52.25,52.3,52.24,52.29,58206.0,41.9675,42.0077,41.9595,41.9996,58206.0
2017-07-14 13:30:00,52.29,52.31,52.21,52.21,47940.0,41.9996,42.0157,41.9354,41.9354,47940.0
2017-07-14 13:40:00,52.21,52.24,52.19,52.21,39511.0,41.9354,41.9595,41.9193,41.9354,39511.0
2017-07-14 13:50:00,52.22,52.25,52.2,52.25,35273.0,41.9434,41.9675,41.9273,41.9675,35273.0
2017-07-14 14:00:00,52.24,52.26,52.21,52.22,48494.0,41.9595,41.9755,41.9354,41.9434,48494.0
2017-07-14 14:10:00,52.22,52.26,52.21,52.22,40456.0,41.9434,41.9755,41.9354,41.9434,40456.0
2017-07-14 14:20:00,52.22,52.24,52.19,52.2,39960.0,41.9434,41.9595,41.9193,41.9273,39960.0
2017-07-14 14:30:00,52.2,52.24,52.19,52.24,55824.0,41.9273,41.9595,41.9193,41.9595,55824.0
2017-07-14 14:40:00,52.24,52.28,52.23,52.28,30602.0,41.9595,41.9916,41.9514,41.9916,30602.0
2017-07-14 14:50:00,52.28,52.28,52.25,52.28,30622.0,41.9916,41.9916,41.9675,41.9916,30622.0
2017-07-14 15:00:00,52.27,52.28,52.22,52.27,102611.0,41.9836,41.9916,41.9434,41.9836,102611.0
2017-07-14 15:10:00,52.28,52.37,52.27,52.36,81794.0,41.9916,42.0639,41.9836,42.0559,81794.0
2017-07-14 15:20:00,52.36,52.45,52.34,52.45,128416.0,42.0559,42.1281,42.0398,42.1281,128416.0
2017-07-14 15:30:00,52.45,52.5,52.44,52.47,185845.0,42.1281,42.1683,42.1201,42.1442,185845.0
2017-07-14 15:40:00,52.48,52.49,52.44,52.44,100555.0,42.1522,42.1603,42.1201,42.1201,100555.0
2017-07-14 15:50:00,52.44,52.45,52.32,52.35,328646.0,42.1201,42.1281,42.0237,42.0478,328646.0
2017-07-17 09:30:00,52.88,52.94,52.38,52.74,330443.0,42.4735,42.5217,42.0719,42.3611,330443.0
2017-07-17 09:40:00,52.73,53.23,52.73,52.83,399112.0,42.353,42.7546,42.353,42.4334,399112.0
2017-07-17 09:50:00,52.82,52.94,52.71,52.78,262635.0,42.4253,42.5217,42.337,42.3932,262635.0
2017-07-17 10:00:00,52.79,52.8,52.66,52.73,157166.0,42.4012,42.4093,42.2968,42.353,157166.0
2017-07-17 10:10:00,52.73,52.82,52.63,52.81,215189.0,42.353,42.4253,42.2727,42.4173,215189.0
2017-07-17 10:20:00,52.82,52.94,52.78,52.92,157239.0,42.4253,42.5217,42.3932,42.5057,157239.0
2017-07-17 10:30:00,52.92,53.07,52.91,53.05,289702.0,42.5057,42.6261,42.4976,42.6101,289702.0
2017-07-17 10:40:00,53.05,53.25,53.04,53.24,255842.0,42.6101,42.7707,42.602,42.7627,255842.0
2017-07-17 10:50:00,53.24,53.34,53.18,53.32,197166.0,42.7627,42.843,42.7145,42.8269,197166.0
2017-07-17 11:00:00,53.32,53.37,53.24,53.36,174195.0,42.8269,42.8671,42.7627,42.8591,174195.0
2017-07-17 11:10:00,53.37,53.37,53.31,53.32,152905.0,42.8671,42.8671,42.8189,42.8269,152905.0
2017-07-17 11:20:00,53.32,53.48,53.31,53.48,156343.0,42.8269,42.9554,42.8189,42.9554,156343.0
2017-07-17 11:30:00,53.48,53.54,53.46,53.49,254485.0,42.9554,43.0036,42.9394,42.9635,254485.0
2017-07-17 11:40:00,53.49,53.53,53.46,53.49,104876.0,42.9635,42.9956,42.9394,42.9635,104876.0
2017-07-17 11:50:00,53.49,53.49,53.37,53.44,129061.0,42.9635,42.9635,42.8671,42.9233,129061.0
2017-07-17 12:00:00,53.43,53.51,53.43,53.44,67717.0,42.9153,42.9795,42.9153,42.9233,67717.0
2017-07-17 12:10:00,53.45,53.47,53.39,53.43,96247.0,42.9314,42.9474,42.8832,42.9153,96247.0
2017-07-17 12:20:00,53.43,53.5,53.39,53.49,78821.0,42.9153,42.9715,42.8832,42.9635,78821.0
2017-07-17 12:30:00,53.49,53.5,53.44,53.46,48899.0,42.9635,42.9715,42.9233,42.9394,48899.0
2017-07-17 12:40:00,53.45,53.46,53.4,53.42,80158.0,42.9314,42.9394,42.8912,42.9073,80158.0
2017-07-17 12:50:00,53.42,53.43,53.4,53.41,66684.0,42.9073,42.9153,42.8912,42.8992,66684.0
2017-07-17 13:00:00,53.42,53.44,53.36,53.41,118920.0,42.9073,42.9233,42.8591,42.8992,118920.0
2017-07-17 13:10:00,53.4,53.48,53.4,53.45,94628.0,42.8912,42.9554,42.8912,42.9314,94628.0
2017-07-17 13:20:00,53.45,53.47,53.41,53.46,50260.0,42.9314,42.9474,42.8992,42.9394,50260.0
2017-07-17 13:30:00,53.46,53.47,53.4,53.41,159551.0,42.9394,42.9474,42.8912,42.8992,159551.0
2017-07-17 13:40:00,53.42,53.45,53.36,53.37,78134.0,42.9073,42.9314,42.8591,42.8671,78134.0
2017-07-17 13:50:00,53.37,53.39,53.35,53.38,74381.0,42.8671,42.8832,42.851,42.8751,74381.0
2017-07-17 14:00:00,53.39,53.39,53.31,53.32,65008.0,42.8832,42.8832,42.8189,42.8269,65008.0
2017-07-17 14:10:00,53.31,53.38,53.3,53.36,89566.0,42.8189,42.8751,42.8109,42.8591,89566.0
2017-07-17 14:20:00,53.35,53.41,53.33,53.41,91623.0,42.851,42.8992,42.835,42.8992,91623.0
2017-07-17 14:30:00,53.41,53.41,53.32,53.36,93377.0,42.8992,42.8992,42.8269,42.8591,93377.0
2017-07-17 14:40:00,53.36,53.36,53.29,53.32,94785.0,42.8591,42.8591,42.8028,42.8269,94785.0
2017-07-17 14:50:00,53.32,53.37,53.29,53.36,105566.0,42.8269,42.8671,42.8028,42.8591,105566.0
2017-07-17 15:00:00,53.36,53.38,53.24,53.25,135247.0,42.8591,42.8751,42.7627,42.7707,135247.0
2017-07-17 15:10:00,53.25,53.3,53.24,53.25,109960.0,42.7707,42.8109,42.7627,42.7707,109960.0
2017-07-17 15:20:00,53.26,53.28,53.21,53.23,110009.0,42.7787,42.7948,42.7386,42.7546,110009.0
2017-07-17 15:30:00,53.23,53.26,53.21,53.21,144988.0,42.7546,42.7787,42.7386,42.7386,144988.0
2017-07-17 15:40:00,53.21,53.3,53.2,53.28,256110.0,42.7386,42.8109,42.7305,42.7948,256110.0
2017-07-17 15:50:00,53.28,53.39,53.27,53.37,578956.0,42.7948,42.8832,42.7868,42.8671,578956.0
2017-07-18 09:30:00,52.91,53.22,52.82,53.08,214886.0,42.4976,42.7466,42.4253,42.6342,214886.0
2017-07-18 09:40:00,53.09,53.16,52.99,53.04,116914.0,42.6422,42.6984,42.5619,42.602,116914.0
2017-07-18 09:50:00,53.04,53.06,52.97,53.01,126171.0,42.602,42.6181,42.5458,42.5779,126171.0
2017-07-18 10:00:00,53.01,53.05,52.99,53.03,195076.0,42.5779,42.6101,42.5619,42.594,195076.0
2017-07-18 10:10:00,53.03,53.09,53.0,53.02,153082.0,42.594,42.6422,42.5699,42.586,153082.0
2017-07-18 10:20:00,53.02,53.06,53.01,53.06,91500.0,42.586,42.6181,42.5779,42.6181,91500.0
2017-07-18 10:30:00,53.06,53.1,53.02,53.1,220924.0,42.6181,42.6502,42.586,42.6502,220924.0
2017-07-18 10:40:00,53.1,53.11,52.99,53.06,322064.0,42.6502,42.6583,42.5619,42.6181,322064.0
2017-07-18 10:50:00,53.07,53.13,53.01,53.11,141372.0,42.6261,42.6743,42.5779,42.6583,141372.0
2017-07-18 11:00:00,53.11,53.11,53.05,53.08,102165.0,42.6583,42.6583,42.6101,42.6342,102165.0
2017-07-18 11:10:00,53.08,53.2,53.07,53.14,98832.0,42.6342,42.7305,42.6261,42.6824,98832.0
2017-07-18 11:20:00,53.14,53.19,53.1,53.16,88347.0,42.6824,42.7225,42.6502,42.6984,88347.0
2017-07-18 11:30:00,53.15,53.16,53.1,53.1,102417.0,42.6904,42.6984,42.6502,42.6502,102417.0
2017-07-18 11:40:00,53.1,53.18,53.09,53.16,81809.0,42.6502,42.7145,42.6422,42.6984,81809.0
2017-07-18 11:50:00,53.16,53.17,53.09,53.1,72760.0,42.6984,42.7065,42.6422,42.6502,72760.0
2017-07-18 12:00:00,53.11,53.18,53.11,53.16,69564.0,42.6583,42.7145,42.6583,42.6984,69564.0
2017-07-18 12:10:00,53.17,53.19,53.15,53.16,72900.0,42.7065,42.7225,42.6904,42.6984,72900.0
2017-07-18 12:20:00,53.16,53.2,53.14,53.16,90052.0,42.6984,42.7305,42.6824,42.6984,90052.0
2017-07-18 12:30:00,53.15,53.15,53.09,53.1,57815.0,42.6904,42.6904,42.6422,42.6502,57815.0
2017-07-18 12:40:00,53.11,53.12,53.09,53.11,97134.0,42.6583,42.6663,42.6422,42.6583,97134.0
2017-07-18 12:50:00,53.11,53.19,53.1,53.15,109544.0,42.6583,42.7225,42.6502,42.6904,109544.0
2017-07-18 13:00:00,53.15,53.15,53.1,53.12,61254.0,42.6904,42.6904,42.6502,42.6663,61254.0
2017-07-18 13:10:00,53.13,53.21,53.13,53.2,54652.0,42.6743,42.7386,42.6743,42.7305,54652.0
2017-07-18 13:20:00,53.2,53.24,53.2,53.23,46307.0,42.7305,42.7627,42.7305,42.7546,46307.0
2017-07-18 13:30:00,53.23,53.32,53.23,53.3,65900.0,42.7546,42.8269,42.7546,42.8109,65900.0
2017-07-18 13:40:00,53.3,53.35,53.29,53.35,55533.0,42.8109,42.851,42.8028,42.851,55533.0
2017-07-18 13:50:00,53.34,53.36,53.31,53.31,47252.0,42.843,42.8591,42.8189,42.8189,47252.0
2017-07-18 14:00:00,53.31,53.33,53.29,53.32,76146.0,42.8189,42.835,42.8028,42.8269,76146.0
2017-07-18 14:10:00,53.32,53.35,53.3,53.31,59907.0,42.8269,42.851,42.8109,42.8189,59907.0
2017-07-18 14:20:00,53.32,53.33,53.29,53.31,74483.0,42.8269,42.835,42.8028,42.8189,74483.0
2017-07-18 14:30:00,53.31,53.35,53.3,53.34,77183.0,42.8189,42.851,42.8109,42.843,77183.0
2017-07-18 14:40:00,53.34,53.39,53.33,53.39,74525.0,42.843,42.8832,42.835,42.8832,74525.0
2017-07-18 14:50:00,53.39,53.4,53.38,53.39,108795.0,42.8832,42.8912,42.8751,42.8832,108795.0
2017-07-18 15:00:00,53.38,53.44,53.38,53.43,109218.0,42.8751,42.9233,42.8751,42.9153,109218.0
2017-07-18 15:10:00,53.44,53.44,53.33,53.35,103920.0,42.9233,42.9233,42.835,42.851,103920.0
2017-07-18 15:20:00,53.35,53.42,53.35,53.41,111251.0,42.851,42.9073,42.851,42.8992,111251.0
2017-07-18 15:30:00,53.41,53.46,53.39,53.45,181803.0,42.8992,42.9394,42.8832,42.9314,181803.0
2017-07-18 15:40:00,53.46,53.51,53.44,53.51,428969.0,42.9394,42.9795,42.9233,42.9795,428969.0
2017-07-18 15:50:00,53.51,53.54,53.5,53.53,608025.0,42.9795,43.0036,42.9715,42.9956,608025.0
2017-07-19 09:30:00,53.3,53.49,53.3,53.4,134726.0,42.8109,42.9635,42.8109,42.8912,134726.0
2017-07-19 09:40:00,53.39,53.58,53.38,53.58,236800.0,42.8832,43.0358,42.8751,43.0358,236800.0
2017-07-19 09:50:00,53.58,53.62,53.42,53.49,214152.0,43.0358,43.0679,42.9073,42.9635,214152.0
2017-07-19 10:00:00,53.5,53.57,53.49,53.53,128912.0,42.9715,43.0277,42.9635,42.9956,128912.0
2017-07-19 10:10:00,53.54,53.55,53.33,53.43,374280.0,43.0036,43.0117,42.835,42.9153,374280.0
2017-07-19 10:20:00,53.42,53.52,53.34,53.5,169488.0,42.9073,42.9876,42.843,42.9715,169488.0
2017-07-19 10:30:00,53.5,53.55,53.42,53.51,128376.0,42.9715,43.0117,42.9073,42.9795,128376.0
2017-07-19 10:40:00,53.51,53.53,53.39,53.48,135621.0,42.9795,42.9956,42.8832,42.9554,135621.0
2017-07-19 10:50:00,53.48,53.49,53.42,53.48,148393.0,42.9554,42.9635,42.9073,42.9554,148393.0
2017-07-19 11:00:00,53.48,53.52,53.45,53.47,204408.0,42.9554,42.9876,42.9314,42.9474,204408.0
2017-07-19 11:10:00,53.47,53.54,53.46,53.51,148982.0,42.9474,43.0036,42.9394,42.9795,148982.0
2017-07-19 11:20:00,53.51,53.52,53.45,53.48,220914.0,42.9795,42.9876,42.9314,42.9554,220914.0
2017-07-19 11:30:00,53.48,53.57,53.47,53.56,155325.0,42.9554,43.0277,42.9474,43.0197,155325.0
2017-07-19 11:40:00,53.57,53.57,53.5,53.51,113298.0,43.0277,43.0277,42.9715,42.9795,113298.0
2017-07-19 11:50:00,53.51,53.53,53.45,53.5,123638.0,42.9795,42.9956,42.9314,42.9715,123638.0
2017-07-19 12:00:00,53.5,53.51,53.43,53.46,109255.0,42.9715,42.9795,42.9153,42.9394,109255.0
2017-07-19 12:10:00,53.45,53.47,53.43,53.44,109707.0,42.9314,42.9474,42.9153,42.9233,109707.0
2017-07-19 12:20:00,53.43,53.47,53.42,53.45,94213.0,42.9153,42.9474,42.9073,42.9314,94213.0
2017-07-19 12:30:00,53.45,53.48,53.37,53.38,187860.0,42.9314,42.9554,42.8671,42.8751,187860.0
2017-07-19 12:40:00,53.37,53.38,53.25,53.33,264696.0,42.8671,42.8751,42.7707,42.835,264696.0
2017-07-19 12:50:00,53.33,53.34,53.05,53.08,351304.0,42.835,42.843,42.6101,42.6342,351304.0
2017-07-19 13:00:00,53.08,53.08,52.94,53.02,280370.0,42.6342,42.6342,42.5217,42.586,280370.0
2017-07-19 13:10:00,53.03,53.07,52.99,52.99,198070.0,42.594,42.6261,42.5619,42.5619,198070.0
2017-07-19 13:20:00,53.0,53.06,52.76,52.77,169052.0,42.5699,42.6181,42.3771,42.3852,169052.0
2017-07-19 13:30:00,52.77,52.84,52.69,52.73,376581.0,42.3852,42.4414,42.3209,42.353,376581.0
2017-07-19 13:40:00,52.73,52.76,52.63,52.73,327768.0,42.353,42.3771,42.2727,42.353,327768.0
2017-07-19 13:50:00,52.73,52.76,52.62,52.67,241632.0,42.353,42.3771,42.2647,42.3048,241632.0
2017-07-19 14:00:00,52.67,52.83,52.65,52.8,236683.0,42.3048,42.4334,42.2888,42.4093,236683.0
2017-07-19 14:10:00,52.8,52.86,52.74,52.81,462718.0,42.4093,42.4575,42.3611,42.4173,462718.0
2017-07-19 14:20:00,52.81,52.82,52.65,52.75,307834.0,42.4173,42.4253,42.2888,42.3691,307834.0
2017-07-19 14:30:00,52.74,52.96,52.74,52.93,213412.0,42.3611,42.5378,42.3611,42.5137,213412.0
2017-07-19 14:40:00,52.93,53.02,52.91,52.93,187770.0,42.5137,42.586,42.4976,42.5137,187770.0
2017-07-19 14:50:00,52.94,53.0,52.91,52.99,112417.0,42.5217,42.5699,42.4976,42.5619,112417.0
2017-07-19 15:00:00,52.99,53.05,52.92,53.05,164758.0,42.5619,42.6101,42.5057,42.6101,164758.0
2017-07-19 15:10:00,53.05,53.06,52.99,53.04,141388.0,42.6101,42.6181,42.5619,42.602,141388.0
2017-07-19 15:20:00,53.03,53.14,52.99,53.14,261740.0,42.594,42.6824,42.5619,42.6824,261740.0
2017-07-19 15:30:00,53.13,53.14,53.01,53.1,304468.0,42.6743,42.6824,42.5779,42.6502,304468.0
2017-07-19 15:40:00,53.09,53.16,53.06,53.14,310680.0,42.6422,42.6984,42.6181,42.6824,310680.0
2017-07-19 15:50:00,53.15,53.18,52.92,53.04,668339.0,42.6904,42.7145,42.5057,42.602,668339.0
2017-07-20 09:30:00,53.56,54.5,53.26,54.5,374226.0,43.0197,43.7747,42.7787,43.7747,374226.0
2017-07-20 09:40:00,54.5,54.51,53.9,53.99,412994.0,43.7747,43.7827,43.2928,43.3651,412994.0
2017-07-20 09:50:00,54.0,54.17,53.8,53.88,327519.0,43.3731,43.5097,43.2125,43.2767,327519.0
2017-07-20 10:00:00,53.88,54.15,53.86,54.04,160650.0,43.2767,43.4936,43.2607,43.4052,160650.0
2017-07-20 10:10:00,54.04,54.25,54.02,54.21,142940.0,43.4052,43.5739,43.3892,43.5418,142940.0
2017-07-20 10:20:00,54.21,54.28,54.17,54.25,142725.0,43.5418,43.598,43.5097,43.5739,142725.0
2017-07-20 10:30:00,54.24,54.32,54.14,54.24,316154.0,43.5659,43.6301,43.4856,43.5659,316154.0
2017-07-20 10:40:00,54.25,54.36,54.22,54.36,219705.0,43.5739,43.6623,43.5498,43.6623,219705.0
2017-07-20 10:50:00,54.35,54.47,54.29,54.38,196924.0,43.6542,43.7506,43.606,43.6783,196924.0
2017-07-20 11:00:00,54.38,54.56,54.32,54.54,125771.0,43.6783,43.8229,43.6301,43.8068,125771.0
2017-07-20 11:10:00,54.55,54.59,54.32,54.32,233399.0,43.8149,43.847,43.6301,43.6301,233399.0
2017-07-20 11:20:00,54.32,54.4,54.21,54.3,188042.0,43.6301,43.6944,43.5418,43.6141,188042.0
2017-07-20 11:30:00,54.29,54.29,54.02,54.02,163643.0,43.606,43.606,43.3892,43.3892,163643.0
2017-07-20 11:40:00,54.02,54.08,53.89,54.03,347032.0,43.3892,43.4374,43.2848,43.3972,347032.0
2017-07-20 11:50:00,54.03,54.23,54.02,54.2,117129.0,43.3972,43.5579,43.3892,43.5338,117129.0
2017-07-20 12:00:00,54.19,54.3,54.1,54.11,97950.0,43.5257,43.6141,43.4534,43.4615,97950.0
2017-07-20 12:10:00,54.12,54.2,54.11,54.17,49774.0,43.4695,43.5338,43.4615,43.5097,49774.0
2017-07-20 12:20:00,54.16,54.2,54.13,54.18,37017.0,43.5016,43.5338,43.4775,43.5177,37017.0
2017-07-20 12:30:00,54.18,54.26,54.18,54.21,39564.0,43.5177,43.5819,43.5177,43.5418,39564.0
2017-07-20 12:40:00,54.22,54.27,54.18,54.19,62150.0,43.5498,43.59,43.5177,43.5257,62150.0
2017-07-20 12:50:00,54.2,54.22,54.17,54.19,56511.0,43.5338,43.5498,43.5097,43.5257,56511.0
2017-07-20 13:00:00,54.2,54.25,54.17,54.19,116646.0,43.5338,43.5739,43.5097,43.5257,116646.0
2017-07-20 13:10:00,54.18,54.28,54.18,54.28,50286.0,43.5177,43.598,43.5177,43.598,50286.0
2017-07-20 13:20:00,54.28,54.28,54.25,54.25,62485.0,43.598,43.598,43.5739,43.5739,62485.0
2017-07-20 13:30:00,54.25,54.26,54.14,54.14,105648.0,43.5739,43.5819,43.4856,43.4856,105648.0
2017-07-20 13:40:00,54.15,54.19,54.11,54.13,250543.0,43.4936,43.5257,43.4615,43.4775,250543.0
2017-07-20 13:50:00,54.13,54.19,54.12,54.17,84082.0,43.4775,43.5257,43.4695,43.5097,84082.0
2017-07-20 14:00:00,54.17,54.21,54.1,54.11,114995.0,43.5097,43.5418,43.4534,43.4615,114995.0
2017-07-20 14:10:00,54.11,54.13,54.1,54.12,152893.0,43.4615,43.4775,43.4534,43.4695,152893.0
2017-07-20 14:20:00,54.12,54.12,53.82,53.84,142874.0,43.4695,43.4695,43.2285,43.2446,142874.0
2017-07-20 14:30:00,53.84,53.99,53.84,53.93,142141.0,43.2446,43.3651,43.2446,43.3169,142141.0
2017-07-20 14:40:00,53.93,54.0,53.91,53.91,115166.0,43.3169,43.3731,43.3008,43.3008,115166.0
2017-07-20 14:50:00,53.92,53.99,53.89,53.97,141050.0,43.3089,43.3651,43.2848,43.349,141050.0
2017-07-20 15:00:00,53.97,53.97,53.85,53.86,151453.0,43.349,43.349,43.2526,43.2607,151453.0
2017-07-20 15:10:00,53.87,53.94,53.82,53.82,112143.0,43.2687,43.3249,43.2285,43.2285,112143.0
2017-07-20 15:20:00,53.82,53.93,53.81,53.87,125097.0,43.2285,43.3169,43.2205,43.2687,125097.0
2017-07-20 15:30:00,53.87,53.91,53.86,53.87,133635.0,43.2687,43.3008,43.2607,43.2687,133635.0
2017-07-20 15:40:00,53.88,53.99,53.85,53.94,206691.0,43.2767,43.3651,43.2526,43.3249,206691.0
2017-07-20 15:50:00,53.94,53.95,53.85,53.92,503000.0,43.3249,43.333,43.2526,43.3089,503000.0
2017-07-21 09:30:00,53.75,54.03,53.7,53.76,608398.0,43.1723,43.3972,43.1322,43.1803,608398.0
2017-07-21 09:40:00,53.77,53.93,53.75,53.82,136122.0,43.1884,43.3169,43.1723,43.2285,136122.0
2017-07-21 09:50:00,53.82,53.89,53.7,53.72,174755.0,43.2285,43.2848,43.1322,43.1482,174755.0
2017-07-21 10:00:00,53.72,53.72,53.47,53.47,245666.0,43.1482,43.1482,42.9474,42.9474,245666.0
2017-07-21 10:10:00,53.48,53.59,53.43,53.45,135469.0,42.9554,43.0438,42.9153,42.9314,135469.0
2017-07-21 10:20:00,53.46,53.59,53.45,53.58,89952.0,42.9394,43.0438,42.9314,43.0358,89952.0
2017-07-21 10:30:00,53.58,53.6,53.5,53.53,196848.0,43.0358,43.0518,42.9715,42.9956,196848.0
2017-07-21 10:40:00,53.54,53.55,53.38,53.41,163076.0,43.0036,43.0117,42.8751,42.8992,163076.0
2017-07-21 10:50:00,53.41,53.43,53.34,53.38,139460.0,42.8992,42.9153,42.843,42.8751,139460.0
2017-07-21 11:00:00,53.38,53.43,53.37,53.43,108211.0,42.8751,42.9153,42.8671,42.9153,108211.0
2017-07-21 11:10:00,53.42,53.44,53.38,53.39,132744.0,42.9073,42.9233,42.8751,42.8832,132744.0
2017-07-21 11:20:00,53.39,53.43,53.28,53.29,90349.0,42.8832,42.9153,42.7948,42.8028,90349.0
2017-07-21 11:30:00,53.28,53.38,53.22,53.37,121892.0,42.7948,42.8751,42.7466,42.8671,121892.0
2017-07-21 11:40:00,53.38,53.38,53.31,53.35,93655.0,42.8751,42.8751,42.8189,42.851,93655.0
2017-07-21 11:50:00,53.35,53.42,53.34,53.41,76444.0,42.851,42.9073,42.843,42.8992,76444.0
2017-07-21 12:00:00,53.41,53.48,53.4,53.44,80628.0,42.8992,42.9554,42.8912,42.9233,80628.0
2017-07-21 12:10:00,53.44,53.52,53.44,53.46,64951.0,42.9233,42.9876,42.9233,42.9394,64951.0
2017-07-21 12:20:00,53.45,53.48,53.38,53.41,80567.0,42.9314,42.9554,42.8751,42.8992,80567.0
2017-07-21 12:30:00,53.41,53.49,53.38,53.49,63289.0,42.8992,42.9635,42.8751,42.9635,63289.0
2017-07-21 12:40:00,53.49,53.51,53.47,53.5,48417.0,42.9635,42.9795,42.9474,42.9715,48417.0
2017-07-21 12:50:00,53.49,53.49,53.43,53.48,52651.0,42.9635,42.9635,42.9153,42.9554,52651.0
2017-07-21 13:00:00,53.48,53.53,53.45,53.51,58791.0,42.9554,42.9956,42.9314,42.9795,58791.0
2017-07-21 13:10:00,53.51,53.57,53.5,53.57,65493.0,42.9795,43.0277,42.9715,43.0277,65493.0
2017-07-21 13:20:00,53.56,53.57,53.5,53.55,72595.0,43.0197,43.0277,42.9715,43.0117,72595.0
2017-07-21 13:30:00,53.55,53.57,53.5,53.51,69007.0,43.0117,43.0277,42.9715,42.9795,69007.0
2017-07-21 13:40:00,53.51,53.58,53.51,53.57,51330.0,42.9795,43.0358,42.9795,43.0277,51330.0
2017-07-21 13:50:00,53.56,53.56,53.48,53.49,40106.0,43.0197,43.0197,42.9554,42.9635,40106.0
2017-07-21 14:00:00,53.49,53.5,53.46,53.47,42367.0,42.9635,42.9715,42.9394,42.9474,42367.0
2017-07-21 14:10:00,53.46,53.49,53.42,53.49,85618.0,42.9394,42.9635,42.9073,42.9635,85618.0
2017-07-21 14:20:00,53.49,53.51,53.44,53.46,105774.0,42.9635,42.9795,42.9233,42.9394,105774.0
2017-07-21 14:30:00,53.45,53.49,53.45,53.47,81518.0,42.9314,42.9635,42.9314,42.9474,81518.0
2017-07-21 14:40:00,53.48,53.48,53.41,53.41,72468.0,42.9554,42.9554,42.8992,42.8992,72468.0
2017-07-21 14:50:00,53.41,53.44,53.4,53.44,84011.0,42.8992,42.9233,42.8912,42.9233,84011.0
2017-07-21 15:00:00,53.44,53.49,53.4,53.42,94578.0,42.9233,42.9635,42.8912,42.9073,94578.0
2017-07-21 15:10:00,53.41,53.42,53.34,53.36,114381.0,42.8992,42.9073,42.843,42.8591,114381.0
2017-07-21 15:20:00,53.35,53.36,53.25,53.25,148804.0,42.851,42.8591,42.7707,42.7707,148804.0
2017-07-21 15:30:00,53.26,53.4,53.25,53.36,155153.0,42.7787,42.8912,42.7707,42.8591,155153.0
2017-07-21 15:40:00,53.36,53.38,53.3,53.32,197339.0,42.8591,42.8751,42.8109,42.8269,197339.0
2017-07-21 15:50:00,53.33,53.39,53.32,53.37,389107.0,42.835,42.8832,42.8269,42.8671,389107.0
2017-07-24 09:30:00,53.35,53.59,53.35,53.56,76948.0,42.851,43.0438,42.851,43.0197,76948.0
2017-07-24 09:40:00,53.54,53.59,53.51,53.58,122551.0,43.0036,43.0438,42.9795,43.0358,122551.0
2017-07-24 09:50:00,53.58,53.59,53.47,53.54,194477.0,43.0358,43.0438,42.9474,43.0036,194477.0
2017-07-24 10:00:00,53.55,53.55,53.48,53.52,136364.0,43.0117,43.0117,42.9554,42.9876,136364.0
2017-07-24 10:10:00,53.52,53.54,53.48,53.54,73728.0,42.9876,43.0036,42.9554,43.0036,73728.0
2017-07-24 10:20:00,53.54,53.56,53.48,53.51,115135.0,43.0036,43.0197,42.9554,42.9795,115135.0
2017-07-24 10:30:00,53.51,53.54,53.46,53.48,67605.0,42.9795,43.0036,42.9394,42.9554,67605.0
2017-07-24 10:40:00,53.48,53.52,53.47,53.51,48378.0,42.9554,42.9876,42.9474,42.9795,48378.0
2017-07-24 10:50:00,53.51,53.53,53.46,53.46,56428.0,42.9795,42.9956,42.9394,42.9394,56428.0
2017-07-24 11:00:00,53.46,53.49,53.45,53.47,68565.0,42.9394,42.9635,42.9314,42.9474,68565.0
2017-07-24 11:10:00,53.47,53.48,53.39,53.43,73183.0,42.9474,42.9554,42.8832,42.9153,73183.0
2017-07-24 11:20:00,53.43,53.43,53.29,53.32,70808.0,42.9153,42.9153,42.8028,42.8269,70808.0
2017-07-24 11:30:00,53.32,53.41,53.31,53.41,45955.0,42.8269,42.8992,42.8189,42.8992,45955.0
2017-07-24 11:40:00,53.41,53.42,53.37,53.39,44734.0,42.8992,42.9073,42.8671,42.8832,44734.0
2017-07-24 11:50:00,53.4,53.4,53.32,53.37,33095.0,42.8912,42.8912,42.8269,42.8671,33095.0
2017-07-24 12:00:00,53.37,53.45,53.37,53.45,82691.0,42.8671,42.9314,42.8671,42.9314,82691.0
2017-07-24 12:10:00,53.44,53.47,53.44,53.46,53675.0,42.9233,42.9474,42.9233,42.9394,53675.0
2017-07-24 12:20:00,53.46,53.5,53.44,53.49,39790.0,42.9394,42.9715,42.9233,42.9635,39790.0
2017-07-24 12:30:00,53.5,53.5,53.44,53.47,24032.0,42.9715,42.9715,42.9233,42.9474,24032.0
2017-07-24 12:40:00,53.47,53.48,53.44,53.45,38381.0,42.9474,42.9554,42.9233,42.9314,38381.0
2017-07-24 12:50:00,53.44,53.48,53.44,53.48,47424.0,42.9233,42.9554,42.9233,42.9554,47424.0
2017-07-24 13:00:00,53.48,53.5,53.47,53.48,26597.0,42.9554,42.9715,42.9474,42.9554,26597.0
2017-07-24 13:10:00,53.48,53.49,53.43,53.44,61111.0,42.9554,42.9635,42.9153,42.9233,61111.0
2017-07-24 13:20:00,53.45,53.47,53.43,53.46,36381.0,42.9314,42.9474,42.9153,42.9394,36381.0
2017-07-24 13:30:00,53.46,53.47,53.45,53.45,19436.0,42.9394,42.9474,42.9314,42.9314,19436.0
2017-07-24 13:40:00,53.46,53.48,53.45,53.47,59694.0,42.9394,42.9554,42.9314,42.9474,59694.0
2017-07-24 13:50:00,53.47,53.49,53.46,53.48,43834.0,42.9474,42.9635,42.9394,42.9554,43834.0
2017-07-24 14:00:00,53.48,53.55,53.46,53.53,147406.0,42.9554,43.0117,42.9394,42.9956,147406.0
2017-07-24 14:10:00,53.53,53.55,53.5,53.53,89689.0,42.9956,43.0117,42.9715,42.9956,89689.0
2017-07-24 14:20:00,53.53,53.53,53.46,53.46,61329.0,42.9956,42.9956,42.9394,42.9394,61329.0
2017-07-24 14:30:00,53.47,53.5,53.46,53.47,51416.0,42.9474,42.9715,42.9394,42.9474,51416.0
2017-07-24 14:40:00,53.46,53.49,53.45,53.48,48028.0,42.9394,42.9635,42.9314,42.9554,48028.0
2017-07-24 14:50:00,53.49,53.49,53.45,53.46,95129.0,42.9635,42.9635,42.9314,42.9394,95129.0
2017-07-24 15:00:00,53.45,53.5,53.45,53.47,55770.0,42.9314,42.9715,42.9314,42.9474,55770.0
2017-07-24 15:10:00,53.48,53.49,53.42,53.46,97950.0,42.9554,42.9635,42.9073,42.9394,97950.0
2017-07-24 15:20:00,53.46,53.52,53.43,53.52,107103.0,42.9394,42.9876,42.9153,42.9876,107103.0
2017-07-24 15:30:00,53.52,53.53,53.48,53.51,256567.0,42.9876,42.9956,42.9554,42.9795,256567.0
2017-07-24 15:40:00,53.51,53.51,53.47,53.49,93879.0,42.9795,42.9795,42.9474,42.9635,93879.0
2017-07-24 15:50:00,53.49,53.52,53.45,53.49,412544.0,42.9635,42.9876,42.9314,42.9635,412544.0
2017-07-25 09:30:00,54.19,54.41,54.05,54.21,173024.0,43.5257,43.7024,43.4133,43.5418,173024.0
2017-07-25 09:40:00,54.17,54.17,53.94,54.01,94167.0,43.5097,43.5097,43.3249,43.3811,94167.0
2017-07-25 09:50:00,54.0,54.01,53.83,53.86,53507.0,43.3731,43.3811,43.2366,43.2607,53507.0
2017-07-25 10:00:00,53.86,53.89,53.75,53.78,68579.0,43.2607,43.2848,43.1723,43.1964,68579.0
2017-07-25 10:10:00,53.79,53.84,53.75,53.83,64697.0,43.2044,43.2446,43.1723,43.2366,64697.0
2017-07-25 10:20:00,53.83,53.9,53.77,53.81,121840.0,43.2366,43.2928,43.1884,43.2205,121840.0
2017-07-25 10:30:00,53.8,53.83,53.73,53.77,73989.0,43.2125,43.2366,43.1562,43.1884,73989.0
2017-07-25 10:40:00,53.77,53.85,53.76,53.84,72684.0,43.1884,43.2526,43.1803,43.2446,72684.0
2017-07-25 10:50:00,53.85,53.97,53.83,53.96,88042.0,43.2526,43.349,43.2366,43.341,88042.0
2017-07-25 11:00:00,53.95,53.99,53.92,53.98,61284.0,43.333,43.3651,43.3089,43.357,61284.0
2017-07-25 11:10:00,53.98,54.12,53.97,54.12,69455.0,43.357,43.4695,43.349,43.4695,69455.0
2017-07-25 11:20:00,54.13,54.15,54.09,54.11,63047.0,43.4775,43.4936,43.4454,43.4615,63047.0
2017-07-25 11:30:00,54.1,54.14,54.07,54.11,87054.0,43.4534,43.4856,43.4293,43.4615,87054.0
2017-07-25 11:40:00,54.11,54.15,54.09,54.13,48964.0,43.4615,43.4936,43.4454,43.4775,48964.0
2017-07-25 11:50:00,54.13,54.23,54.13,54.2,67286.0,43.4775,43.5579,43.4775,43.5338,67286.0
2017-07-25 12:00:00,54.19,54.26,54.17,54.25,85998.0,43.5257,43.5819,43.5097,43.5739,85998.0
2017-07-25 12:10:00,54.25,54.28,54.24,54.26,57234.0,43.5739,43.598,43.5659,43.5819,57234.0
2017-07-25 12:20:00,54.26,54.27,54.2,54.23,87696.0,43.5819,43.59,43.5338,43.5579,87696.0
2017-07-25 12:30:00,54.23,54.24,54.12,54.13,51541.0,43.5579,43.5659,43.4695,43.4775,51541.0
2017-07-25 12:40:00,54.13,54.14,54.07,54.11,37980.0,43.4775,43.4856,43.4293,43.4615,37980.0
2017-07-25 12:50:00,54.1,54.12,54.07,54.09,50399.0,43.4534,43.4695,43.4293,43.4454,50399.0
2017-07-25 13:00:00,54.09,54.09,54.0,54.04,31660.0,43.4454,43.4454,43.3731,43.4052,31660.0
2017-07-25 13:10:00,54.04,54.05,54.01,54.01,24204.0,43.4052,43.4133,43.3811,43.3811,24204.0
2017-07-25 13:20:00,54.02,54.02,53.93,53.95,32738.0,43.3892,43.3892,43.3169,43.333,32738.0
2017-07-25 13:30:00,53.94,53.96,53.9,53.94,66583.0,43.3249,43.341,43.2928,43.3249,66583.0
2017-07-25 13:40:00,53.94,53.95,53.85,53.88,39484.0,43.3249,43.333,43.2526,43.2767,39484.0
2017-07-25 13:50:00,53.88,53.88,53.83,53.83,37522.0,43.2767,43.2767,43.2366,43.2366,37522.0
2017-07-25 14:00:00,53.83,53.91,53.81,53.9,42282.0,43.2366,43.3008,43.2205,43.2928,42282.0
2017-07-25 14:10:00,53.9,53.91,53.79,53.83,61109.0,43.2928,43.3008,43.2044,43.2366,61109.0
2017-07-25 14:20:00,53.83,53.88,53.76,53.79,59956.0,43.2366,43.2767,43.1803,43.2044,59956.0
2017-07-25 14:30:00,53.78,53.79,53.71,53.73,66007.0,43.1964,43.2044,43.1402,43.1562,66007.0
2017-07-25 14:40:00,53.74,53.74,53.71,53.73,35108.0,43.1643,43.1643,43.1402,43.1562,35108.0
2017-07-25 14:50:00,53.73,53.73,53.67,53.69,54123.0,43.1562,43.1562,43.1081,43.1241,54123.0
2017-07-25 15:00:00,53.7,53.79,53.69,53.78,54426.0,43.1322,43.2044,43.1241,43.1964,54426.0
2017-07-25 15:10:00,53.79,53.83,53.77,53.83,52041.0,43.2044,43.2366,43.1884,43.2366,52041.0
2017-07-25 15:20:00,53.83,53.83,53.72,53.73,76449.0,43.2366,43.2366,43.1482,43.1562,76449.0
2017-07-25 15:30:00,53.74,53.76,53.71,53.76,102191.0,43.1643,43.1803,43.1402,43.1803,102191.0
2017-07-25 15:40:00,53.75,53.76,53.69,53.74,114154.0,43.1723,43.1803,43.1241,43.1643,114154.0
2017-07-25 15:50:00,53.74,53.75,53.68,53.73,261730.0,43.1643,43.1723,43.1161,43.1562,261730.0
2017-07-26 09:30:00,53.73,53.98,53.73,53.84,62907.0,43.1562,43.357,43.1562,43.2446,62907.0
2017-07-26 09:40:00,53.84,54.05,53.84,53.99,138598.0,43.2446,43.4133,43.2446,43.3651,138598.0
2017-07-26 09:50:00,53.99,54.07,53.98,54.03,78963.0,43.3651,43.4293,43.357,43.3972,78963.0
2017-07-26 10:00:00,54.03,54.06,53.97,53.99,105315.0,43.3972,43.4213,43.349,43.3651,105315.0
2017-07-26 10:10:00,53.98,54.05,53.97,54.04,70454.0,43.357,43.4133,43.349,43.4052,70454.0
2017-07-26 10:20:00,54.04,54.05,53.96,53.98,57414.0,43.4052,43.4133,43.341,43.357,57414.0
2017-07-26 10:30:00,53.98,53.98,53.82,53.82,42672.0,43.357,43.357,43.2285,43.2285,42672.0
2017-07-26 10:40:00,53.83,53.83,53.75,53.76,85538.0,43.2366,43.2366,43.1723,43.1803,85538.0
2017-07-26 10:50:00,53.77,53.77,53.69,53.7,60162.0,43.1884,43.1884,43.1241,43.1322,60162.0
2017-07-26 11:00:00,53.7,53.71,53.66,53.69,58407.0,43.1322,43.1402,43.1,43.1241,58407.0
2017-07-26 11:10:00,53.7,53.74,53.67,53.74,41068.0,43.1322,43.1643,43.1081,43.1643,41068.0
2017-07-26 11:20:00,53.75,53.81,53.74,53.76,25397.0,43.1723,43.2205,43.1643,43.1803,25397.0
2017-07-26 11:30:00,53.76,53.8,53.75,53.76,20876.0,43.1803,43.2125,43.1723,43.1803,20876.0
2017-07-26 11:40:00,53.76,53.81,53.74,53.79,21646.0,43.1803,43.2205,43.1643,43.2044,21646.0
2017-07-26 11:50:00,53.8,53.8,53.72,53.74,23128.0,43.2125,43.2125,43.1482,43.1643,23128.0
2017-07-26 12:00:00,53.74,53.75,53.7,53.75,25827.0,43.1643,43.1723,43.1322,43.1723,25827.0
2017-07-26 12:10:00,53.75,53.79,53.73,53.76,32433.0,43.1723,43.2044,43.1562,43.1803,32433.0
2017-07-26 12:20:00,53.76,53.78,53.72,53.75,56257.0,43.1803,43.1964,43.1482,43.1723,56257.0
2017-07-26 12:30:00,53.76,53.8,53.75,53.8,24548.0,43.1803,43.2125,43.1723,43.2125,24548.0
2017-07-26 12:40:00,53.8,53.83,53.8,53.8,23351.0,43.2125,43.2366,43.2125,43.2125,23351.0
2017-07-26 12:50:00,53.8,53.81,53.73,53.75,58715.0,43.2125,43.2205,43.1562,43.1723,58715.0
2017-07-26 13:00:00,53.75,53.75,53.64,53.64,73453.0,43.1723,43.1723,43.084,43.084,73453.0
2017-07-26 13:10:00,53.64,53.7,53.64,53.69,95688.0,43.084,43.1322,43.084,43.1241,95688.0
2017-07-26 13:20:00,53.69,53.7,53.61,53.62,18792.0,43.1241,43.1322,43.0599,43.0679,18792.0
2017-07-26 13:30:00,53.61,53.63,53.59,53.6,32056.0,43.0599,43.0759,43.0438,43.0518,32056.0
2017-07-26 13:40:00,53.6,53.64,53.59,53.63,69104.0,43.0518,43.084,43.0438,43.0759,69104.0
2017-07-26 13:50:00,53.63,53.64,53.58,53.64,98220.0,43.0759,43.084,43.0358,43.084,98220.0
2017-07-26 14:00:00,53.64,53.77,53.64,53.74,82094.0,43.084,43.1884,43.084,43.1643,82094.0
2017-07-26 14:10:00,53.74,53.75,53.65,53.7,33798.0,43.1643,43.1723,43.092,43.1322,33798.0
2017-07-26 14:20:00,53.69,53.77,53.66,53.75,82026.0,43.1241,43.1884,43.1,43.1723,82026.0
2017-07-26 14:30:00,53.74,53.76,53.69,53.7,60823.0,43.1643,43.1803,43.1241,43.1322,60823.0
2017-07-26 14:40:00,53.7,53.72,53.66,53.69,113024.0,43.1322,43.1482,43.1,43.1241,113024.0
2017-07-26 14:50:00,53.7,53.7,53.6,53.61,96126.0,43.1322,43.1322,43.0518,43.0599,96126.0
2017-07-26 15:00:00,53.61,53.63,53.55,53.55,114456.0,43.0599,43.0759,43.0117,43.0117,114456.0
2017-07-26 15:10:00,53.55,53.56,53.46,53.47,82670.0,43.0117,43.0197,42.9394,42.9474,82670.0
2017-07-26 15:20:00,53.48,53.5,53.45,53.46,75208.0,42.9554,42.9715,42.9314,42.9394,75208.0
2017-07-26 15:30:00,53.46,53.49,53.45,53.47,84400.0,42.9394,42.9635,42.9314,42.9474,84400.0
2017-07-26 15:40:00,53.46,53.46,53.24,53.24,199805.0,42.9394,42.9394,42.7627,42.7627,199805.0
2017-07-26 15:50:00,53.24,53.39,53.23,53.39,331984.0,42.7627,42.8832,42.7546,42.8832,331984.0
2017-07-27 09:30:00,53.38,53.47,53.26,53.38,55340.0,42.8751,42.9474,42.7787,42.8751,55340.0
2017-07-27 09:40:00,53.37,53.4,53.26,53.39,48691.0,42.8671,42.8912,42.7787,42.8832,48691.0
2017-07-27 09:50:00,53.38,53.39,53.21,53.27,78958.0,42.8751,42.8832,42.7386,42.7868,78958.0
2017-07-27 10:00:00,53.27,53.3,53.23,53.24,54132.0,42.7868,42.8109,42.7546,42.7627,54132.0
2017-07-27 10:10:00,53.24,53.24,53.16,53.2,63220.0,42.7627,42.7627,42.6984,42.7305,63220.0
2017-07-27 10:20:00,53.2,53.32,53.2,53.3,84681.0,42.7305,42.8269,42.7305,42.8109,84681.0
2017-07-27 10:30:00,53.31,53.34,53.28,53.33,62378.0,42.8189,42.843,42.7948,42.835,62378.0
2017-07-27 10:40:00,53.32,53.39,53.31,53.35,65718.0,42.8269,42.8832,42.8189,42.851,65718.0
2017-07-27 10:50:00,53.35,53.35,53.25,53.28,38445.0,42.851,42.851,42.7707,42.7948,38445.0
2017-07-27 11:00:00,53.27,53.32,53.23,53.23,27375.0,42.7868,42.8269,42.7546,42.7546,27375.0
2017-07-27 11:10:00,53.23,53.25,53.11,53.12,55060.0,42.7546,42.7707,42.6583,42.6663,55060.0
2017-07-27 11:20:00,53.13,53.15,53.08,53.15,35919.0,42.6743,42.6904,42.6342,42.6904,35919.0
2017-07-27 11:30:00,53.15,53.2,53.14,53.17,37129.0,42.6904,42.7305,42.6824,42.7065,37129.0
2017-07-27 11:40:00,53.18,53.19,53.15,53.15,22179.0,42.7145,42.7225,42.6904,42.6904,22179.0
2017-07-27 11:50:00,53.15,53.18,53.12,53.13,31536.0,42.6904,42.7145,42.6663,42.6743,31536.0
2017-07-27 12:00:00,53.13,53.13,53.1,53.1,23887.0,42.6743,42.6743,42.6502,42.6502,23887.0
2017-07-27 12:10:00,53.1,53.16,53.1,53.15,37534.0,42.6502,42.6984,42.6502,42.6904,37534.0
2017-07-27 12:20:00,53.15,53.15,53.1,53.1,30971.0,42.6904,42.6904,42.6502,42.6502,30971.0
2017-07-27 12:30:00,53.1,53.13,53.09,53.09,27767.0,42.6502,42.6743,42.6422,42.6422,27767.0
2017-07-27 12:40:00,53.08,53.11,53.05,53.09,37597.0,42.6342,42.6583,42.6101,42.6422,37597.0
2017-07-27 12:50:00,53.08,53.09,53.02,53.03,58209.0,42.6342,42.6422,42.586,42.594,58209.0
2017-07-27 13:00:00,53.02,53.02,52.96,53.0,73612.0,42.586,42.586,42.5378,42.5699,73612.0
2017-07-27 13:10:00,52.99,53.03,52.89,52.91,68022.0,42.5619,42.594,42.4816,42.4976,68022.0
2017-07-27 13:20:00,52.91,52.91,52.72,52.8,65473.0,42.4976,42.4976,42.345,42.4093,65473.0
2017-07-27 13:30:00,52.8,52.8,52.56,52.61,180004.0,42.4093,42.4093,42.2165,42.2567,180004.0
2017-07-27 13:40:00,52.61,52.75,52.61,52.71,74554.0,42.2567,42.3691,42.2567,42.337,74554.0
2017-07-27 13:50:00,52.72,52.73,52.56,52.58,89825.0,42.345,42.353,42.2165,42.2326,89825.0
2017-07-27 14:00:00,52.59,52.66,52.58,52.62,85401.0,42.2406,42.2968,42.2326,42.2647,85401.0
2017-07-27 14:10:00,52.63,52.65,52.49,52.53,106508.0,42.2727,42.2888,42.1603,42.1924,106508.0
2017-07-27 14:20:00,52.53,52.54,52.4,52.42,123151.0,42.1924,42.2004,42.088,42.104,123151.0
2017-07-27 14:30:00,52.42,52.49,52.4,52.47,109095.0,42.104,42.1603,42.088,42.1442,109095.0
2017-07-27 14:40:00,52.47,52.48,52.38,52.45,49709.0,42.1442,42.1522,42.0719,42.1281,49709.0
2017-07-27 14:50:00,52.46,52.57,52.44,52.57,47740.0,42.1362,42.2245,42.1201,42.2245,47740.0
2017-07-27 15:00:00,52.57,52.58,52.49,52.54,122250.0,42.2245,42.2326,42.1603,42.2004,122250.0
2017-07-27 15:10:00,52.54,52.63,52.53,52.61,83302.0,42.2004,42.2727,42.1924,42.2567,83302.0
2017-07-27 15:20:00,52.61,52.75,52.58,52.74,188337.0,42.2567,42.3691,42.2326,42.3611,188337.0
2017-07-27 15:30:00,52.74,52.86,52.71,52.83,120415.0,42.3611,42.4575,42.337,42.4334,120415.0
2017-07-27 15:40:00,52.83,52.84,52.76,52.82,137864.0,42.4334,42.4414,42.3771,42.4253,137864.0
2017-07-27 15:50:00,52.82,52.88,52.78,52.87,371893.0,42.4253,42.4735,42.3932,42.4655,371893.0
2017-07-28 09:30:00,52.72,52.96,52.59,52.67,87063.0,42.538,42.7316,42.4331,42.4977,87063.0
2017-07-28 09:40:00,52.67,52.68,52.55,52.57,43415.0,42.4977,42.5057,42.4008,42.417,43415.0
2017-07-28 09:50:00,52.58,52.61,52.47,52.51,47538.0,42.425,42.4492,42.3363,42.3686,47538.0
2017-07-28 10:00:00,52.52,52.55,52.39,52.4,48434.0,42.3766,42.4008,42.2717,42.2798,48434.0
2017-07-28 10:10:00,52.39,52.48,52.34,52.46,72276.0,42.2717,42.3444,42.2314,42.3282,72276.0
2017-07-28 10:20:00,52.46,52.5,52.38,52.5,44022.0,42.3282,42.3605,42.2637,42.3605,44022.0
2017-07-28 10:30:00,52.51,52.59,52.49,52.55,70008.0,42.3686,42.4331,42.3524,42.4008,70008.0
2017-07-28 10:40:00,52.55,52.68,52.55,52.6,50528.0,42.4008,42.5057,42.4008,42.4412,50528.0
2017-07-28 10:50:00,52.6,52.63,52.54,52.63,27460.0,42.4412,42.4654,42.3928,42.4654,27460.0
2017-07-28 11:00:00,52.62,52.72,52.6,52.69,52725.0,42.4573,42.538,42.4412,42.5138,52725.0
2017-07-28 11:10:00,52.69,52.72,52.64,52.67,63972.0,42.5138,42.538,42.4734,42.4977,63972.0
2017-07-28 11:20:00,52.67,52.72,52.62,52.66,91217.0,42.4977,42.538,42.4573,42.4896,91217.0
2017-07-28 11:30:00,52.66,52.7,52.62,52.66,55842.0,42.4896,42.5219,42.4573,42.4896,55842.0
2017-07-28 11:40:00,52.66,52.69,52.63,52.67,42131.0,42.4896,42.5138,42.4654,42.4977,42131.0
2017-07-28 11:50:00,52.67,52.7,52.64,52.65,18812.0,42.4977,42.5219,42.4734,42.4815,18812.0
2017-07-28 12:00:00,52.65,52.71,52.64,52.68,29259.0,42.4815,42.5299,42.4734,42.5057,29259.0
2017-07-28 12:10:00,52.69,52.73,52.69,52.73,32188.0,42.5138,42.5461,42.5138,42.5461,32188.0
2017-07-28 12:20:00,52.73,52.73,52.66,52.69,15636.0,42.5461,42.5461,42.4896,42.5138,15636.0
2017-07-28 12:30:00,52.69,52.72,52.66,52.66,72540.0,42.5138,42.538,42.4896,42.4896,72540.0
2017-07-28 12:40:00,52.66,52.68,52.64,52.65,30842.0,42.4896,42.5057,42.4734,42.4815,30842.0
2017-07-28 12:50:00,52.64,52.65,52.59,52.61,24787.0,42.4734,42.4815,42.4331,42.4492,24787.0
2017-07-28 13:00:00,52.61,52.61,52.55,52.57,39994.0,42.4492,42.4492,42.4008,42.417,39994.0
2017-07-28 13:10:00,52.57,52.62,52.56,52.57,26055.0,42.417,42.4573,42.4089,42.417,26055.0
2017-07-28 13:20:00,52.57,52.62,52.55,52.61,22804.0,42.417,42.4573,42.4008,42.4492,22804.0
2017-07-28 13:30:00,52.61,52.65,52.6,52.63,23483.0,42.4492,42.4815,42.4412,42.4654,23483.0
2017-07-28 13:40:00,52.63,52.69,52.62,52.68,34292.0,42.4654,42.5138,42.4573,42.5057,34292.0
2017-07-28 13:50:00,52.67,52.7,52.67,52.67,22396.0,42.4977,42.5219,42.4977,42.4977,22396.0
2017-07-28 14:00:00,52.67,52.73,52.66,52.73,23627.0,42.4977,42.5461,42.4896,42.5461,23627.0
2017-07-28 14:10:00,52.74,52.75,52.7,52.71,25759.0,42.5541,42.5622,42.5219,42.5299,25759.0
2017-07-28 14:20:00,52.72,52.76,52.72,52.75,28217.0,42.538,42.5703,42.538,42.5622,28217.0
2017-07-28 14:30:00,52.75,52.76,52.73,52.73,27438.0,42.5622,42.5703,42.5461,42.5461,27438.0
2017-07-28 14:40:00,52.74,52.75,52.72,52.72,21725.0,42.5541,42.5622,42.538,42.538,21725.0
2017-07-28 14:50:00,52.72,52.75,52.7,52.72,32637.0,42.538,42.5622,42.5219,42.538,32637.0
2017-07-28 15:00:00,52.72,52.74,52.68,52.71,66985.0,42.538,42.5541,42.5057,42.5299,66985.0
2017-07-28 15:10:00,52.7,52.72,52.68,52.7,37145.0,42.5219,42.538,42.5057,42.5219,37145.0
2017-07-28 15:20:00,52.7,52.72,52.69,52.71,33634.0,42.5219,42.538,42.5138,42.5299,33634.0
2017-07-28 15:30:00,52.7,52.73,52.66,52.67,66228.0,42.5219,42.5461,42.4896,42.4977,66228.0
2017-07-28 15:40:00,52.68,52.77,52.67,52.72,103564.0,42.5057,42.5783,42.4977,42.538,103564.0
2017-07-28 15:50:00,52.72,52.73,52.66,52.67,189601.0,42.538,42.5461,42.4896,42.4977,189601.0
2017-07-31 09:30:00,52.9,52.99,52.87,52.93,88904.0,42.6832,42.7559,42.659,42.7074,88904.0
2017-07-31 09:40:00,52.93,52.97,52.88,52.92,47571.0,42.7074,42.7397,42.6671,42.6994,47571.0
2017-07-31 09:50:00,52.92,52.95,52.86,52.92,66136.0,42.6994,42.7236,42.651,42.6994,66136.0
2017-07-31 10:00:00,52.92,52.96,52.88,52.96,76876.0,42.6994,42.7316,42.6671,42.7316,76876.0
2017-07-31 10:10:00,52.96,52.96,52.9,52.94,45237.0,42.7316,42.7316,42.6832,42.7155,45237.0
2017-07-31 10:20:00,52.95,53.01,52.94,52.98,57633.0,42.7236,42.772,42.7155,42.7478,57633.0
2017-07-31 10:30:00,52.97,52.99,52.87,52.91,80306.0,42.7397,42.7559,42.659,42.6913,80306.0
2017-07-31 10:40:00,52.92,52.97,52.88,52.94,51929.0,42.6994,42.7397,42.6671,42.7155,51929.0
2017-07-31 10:50:00,52.95,52.97,52.92,52.97,37934.0,42.7236,42.7397,42.6994,42.7397,37934.0
2017-07-31 11:00:00,52.97,53.01,52.96,52.99,44975.0,42.7397,42.772,42.7316,42.7559,44975.0
2017-07-31 11:10:00,52.99,53.02,52.97,53.0,43019.0,42.7559,42.7801,42.7397,42.7639,43019.0
2017-07-31 11:20:00,53.0,53.06,53.0,53.05,48544.0,42.7639,42.8123,42.7639,42.8043,48544.0
2017-07-31 11:30:00,53.05,53.09,53.02,53.08,41386.0,42.8043,42.8365,42.7801,42.8285,41386.0
2017-07-31 11:40:00,53.07,53.08,53.02,53.05,35537.0,42.8204,42.8285,42.7801,42.8043,35537.0
2017-07-31 11:50:00,53.05,53.05,53.0,53.0,34994.0,42.8043,42.8043,42.7639,42.7639,34994.0
2017-07-31 12:00:00,53.01,53.04,52.98,53.04,44632.0,42.772,42.7962,42.7478,42.7962,44632.0
2017-07-31 12:10:00,53.04,53.06,53.01,53.04,75862.0,42.7962,42.8123,42.772,42.7962,75862.0
2017-07-31 12:20:00,53.04,53.05,53.0,53.02,39174.0,42.7962,42.8043,42.7639,42.7801,39174.0
2017-07-31 12:30:00,53.02,53.05,53.01,53.05,73167.0,42.7801,42.8043,42.772,42.8043,73167.0
2017-07-31 12:40:00,53.05,53.06,53.03,53.04,25095.0,42.8043,42.8123,42.7881,42.7962,25095.0
2017-07-31 12:50:00,53.05,53.06,53.01,53.03,32442.0,42.8043,42.8123,42.772,42.7881,32442.0
2017-07-31 13:00:00,53.03,53.1,53.03,53.07,31847.0,42.7881,42.8446,42.7881,42.8204,31847.0
2017-07-31 13:10:00,53.07,53.07,53.04,53.06,30744.0,42.8204,42.8204,42.7962,42.8123,30744.0
2017-07-31 13:20:00,53.06,53.13,53.06,53.11,32180.0,42.8123,42.8688,42.8123,42.8527,32180.0
2017-07-31 13:30:00,53.11,53.17,53.1,53.17,52620.0,42.8527,42.9011,42.8446,42.9011,52620.0
2017-07-31 13:40:00,53.17,53.17,53.11,53.13,54278.0,42.9011,42.9011,42.8527,42.8688,54278.0
2017-07-31 13:50:00,53.12,53.18,53.12,53.17,32278.0,42.8607,42.9092,42.8607,42.9011,32278.0
2017-07-31 14:00:00,53.16,53.18,53.13,53.14,33110.0,42.893,42.9092,42.8688,42.8769,33110.0
2017-07-31 14:10:00,53.14,53.15,53.1,53.12,115810.0,42.8769,42.885,42.8446,42.8607,115810.0
2017-07-31 14:20:00,53.11,53.17,53.11,53.16,42121.0,42.8527,42.9011,42.8527,42.893,42121.0
2017-07-31 14:30:00,53.16,53.16,53.05,53.08,42786.0,42.893,42.893,42.8043,42.8285,42786.0
2017-07-31 14:40:00,53.09,53.11,53.06,53.1,70351.0,42.8365,42.8527,42.8123,42.8446,70351.0
2017-07-31 14:50:00,53.1,53.1,53.06,53.07,56032.0,42.8446,42.8446,42.8123,42.8204,56032.0
2017-07-31 15:00:00,53.07,53.09,53.03,53.06,59003.0,42.8204,42.8365,42.7881,42.8123,59003.0
2017-07-31 15:10:00,53.05,53.08,53.05,53.08,50376.0,42.8043,42.8285,42.8043,42.8285,50376.0
2017-07-31 15:20:00,53.07,53.13,53.07,53.13,72527.0,42.8204,42.8688,42.8204,42.8688,72527.0
2017-07-31 15:30:00,53.13,53.15,53.11,53.15,76694.0,42.8688,42.885,42.8527,42.885,76694.0
2017-07-31 15:40:00,53.14,53.16,53.08,53.09,155437.0,42.8769,42.893,42.8285,42.8365,155437.0
2017-07-31 15:50:00,53.09,53.12,53.02,53.04,459599.0,42.8365,42.8607,42.7801,42.7962,459599.0
2017-08-01 09:30:00,53.35,53.35,53.16,53.26,108515.0,43.0463,43.0463,42.893,42.9737,108515.0
2017-08-01 09:40:00,53.26,53.37,53.23,53.33,138877.0,42.9737,43.0625,42.9495,43.0302,138877.0
2017-08-01 09:50:00,53.32,53.38,53.29,53.35,111118.0,43.0221,43.0705,42.9979,43.0463,111118.0
2017-08-01 10:00:00,53.36,53.46,53.35,53.46,125284.0,43.0544,43.1351,43.0463,43.1351,125284.0
2017-08-01 10:10:00,53.46,53.49,53.42,53.46,62888.0,43.1351,43.1593,43.1028,43.1351,62888.0
2017-08-01 10:20:00,53.45,53.45,53.39,53.4,115466.0,43.127,43.127,43.0786,43.0867,115466.0
2017-08-01 10:30:00,53.39,53.46,53.39,53.45,55173.0,43.0786,43.1351,43.0786,43.127,55173.0
2017-08-01 10:40:00,53.44,53.59,53.41,53.5,335035.0,43.1189,43.24,43.0947,43.1674,335035.0
2017-08-01 10:50:00,53.5,53.69,53.46,53.66,473027.0,43.1674,43.3207,43.1351,43.2965,473027.0
2017-08-01 11:00:00,53.66,53.69,53.49,53.49,59539.0,43.2965,43.3207,43.1593,43.1593,59539.0
2017-08-01 11:10:00,53.49,53.59,53.42,53.42,427580.0,43.1593,43.24,43.1028,43.1028,427580.0
2017-08-01 11:20:00,53.41,53.45,53.36,53.43,79345.0,43.0947,43.127,43.0544,43.1109,79345.0
2017-08-01 11:30:00,53.43,53.51,53.42,53.51,80061.0,43.1109,43.1754,43.1028,43.1754,80061.0
2017-08-01 11:40:00,53.51,53.66,53.5,53.66,55648.0,43.1754,43.2965,43.1674,43.2965,55648.0
2017-08-01 11:50:00,53.66,53.68,53.64,53.68,41647.0,43.2965,43.3126,43.2803,43.3126,41647.0
2017-08-01 12:00:00,53.68,53.81,53.67,53.79,66040.0,43.3126,43.4175,43.3045,43.4013,66040.0
2017-08-01 12:10:00,53.79,53.83,53.78,53.8,49900.0,43.4013,43.4336,43.3933,43.4094,49900.0
2017-08-01 12:20:00,53.79,53.79,53.73,53.78,43936.0,43.4013,43.4013,43.3529,43.3933,43936.0
2017-08-01 12:30:00,53.78,53.81,53.75,53.77,50761.0,43.3933,43.4175,43.3691,43.3852,50761.0
2017-08-01 12:40:00,53.76,53.77,53.72,53.74,35248.0,43.3771,43.3852,43.3449,43.361,35248.0
2017-08-01 12:50:00,53.73,53.74,53.69,53.71,27053.0,43.3529,43.361,43.3207,43.3368,27053.0
2017-08-01 13:00:00,53.7,53.73,53.69,53.73,23511.0,43.3287,43.3529,43.3207,43.3529,23511.0
2017-08-01 13:10:00,53.73,53.73,53.66,53.66,34329.0,43.3529,43.3529,43.2965,43.2965,34329.0
2017-08-01 13:20:00,53.66,53.69,53.65,53.66,26959.0,43.2965,43.3207,43.2884,43.2965,26959.0
2017-08-01 13:30:00,53.65,53.66,53.62,53.65,29723.0,43.2884,43.2965,43.2642,43.2884,29723.0
2017-08-01 13:40:00,53.65,53.67,53.64,53.67,22478.0,43.2884,43.3045,43.2803,43.3045,22478.0
2017-08-01 13:50:00,53.67,53.73,53.66,53.73,34499.0,43.3045,43.3529,43.2965,43.3529,34499.0
2017-08-01 14:00:00,53.73,53.76,53.72,53.73,83451.0,43.3529,43.3771,43.3449,43.3529,83451.0
2017-08-01 14:10:00,53.73,53.74,53.68,53.7,45142.0,43.3529,43.361,43.3126,43.3287,45142.0
2017-08-01 14:20:00,53.71,53.71,53.67,53.7,31907.0,43.3368,43.3368,43.3045,43.3287,31907.0
2017-08-01 14:30:00,53.7,53.74,53.68,53.73,36385.0,43.3287,43.361,43.3126,43.3529,36385.0
2017-08-01 14:40:00,53.73,53.74,53.62,53.64,102065.0,43.3529,43.361,43.2642,43.2803,102065.0
2017-08-01 14:50:00,53.65,53.7,53.62,53.7,66773.0,43.2884,43.3287,43.2642,43.3287,66773.0
2017-08-01 15:00:00,53.7,53.7,53.61,53.68,118741.0,43.3287,43.3287,43.2561,43.3126,118741.0
2017-08-01 15:10:00,53.68,53.7,53.65,53.7,71170.0,43.3126,43.3287,43.2884,43.3287,71170.0
2017-08-01 15:20:00,53.7,53.7,53.61,53.63,122893.0,43.3287,43.3287,43.2561,43.2722,122893.0
2017-08-01 15:30:00,53.62,53.69,53.62,53.63,154766.0,43.2642,43.3207,43.2642,43.2722,154766.0
2017-08-01 15:40:00,53.64,53.7,53.63,53.65,144601.0,43.2803,43.3287,43.2722,43.2884,144601.0
2017-08-01 15:50:00,53.66,53.73,53.65,53.7,479311.0,43.2965,43.3529,43.2884,43.3287,479311.0
2017-08-02 09:30:00,53.62,53.9,53.62,53.88,99876.0,43.2642,43.4901,43.2642,43.474,99876.0
2017-08-02 09:40:00,53.87,53.87,53.65,53.67,120435.0,43.4659,43.4659,43.2884,43.3045,120435.0
2017-08-02 09:50:00,53.66,53.69,53.62,53.67,46226.0,43.2965,43.3207,43.2642,43.3045,46226.0
2017-08-02 10:00:00,53.66,53.74,53.64,53.74,39745.0,43.2965,43.361,43.2803,43.361,39745.0
2017-08-02 10:10:00,53.75,53.81,53.72,53.78,97677.0,43.3691,43.4175,43.3449,43.3933,97677.0
2017-08-02 10:20:00,53.78,53.79,53.73,53.73,94254.0,43.3933,43.4013,43.3529,43.3529,94254.0
2017-08-02 10:30:00,53.73,53.73,53.65,53.7,42679.0,43.3529,43.3529,43.2884,43.3287,42679.0
2017-08-02 10:40:00,53.7,53.71,53.59,53.63,126299.0,43.3287,43.3368,43.24,43.2722,126299.0
2017-08-02 10:50:00,53.63,53.64,53.58,53.63,56372.0,43.2722,43.2803,43.2319,43.2722,56372.0
2017-08-02 11:00:00,53.63,53.66,53.56,53.65,95495.0,43.2722,43.2965,43.2158,43.2884,95495.0
2017-08-02 11:10:00,53.65,53.65,53.61,53.64,181082.0,43.2884,43.2884,43.2561,43.2803,181082.0
2017-08-02 11:20:00,53.64,53.68,53.62,53.66,119313.0,43.2803,43.3126,43.2642,43.2965,119313.0
2017-08-02 11:30:00,53.66,53.68,53.62,53.66,108191.0,43.2965,43.3126,43.2642,43.2965,108191.0
2017-08-02 11:40:00,53.66,53.75,53.63,53.72,165238.0,43.2965,43.3691,43.2722,43.3449,165238.0
2017-08-02 11:50:00,53.72,53.72,53.65,53.66,197859.0,43.3449,43.3449,43.2884,43.2965,197859.0
2017-08-02 12:00:00,53.66,53.69,53.61,53.69,114840.0,43.2965,43.3207,43.2561,43.3207,114840.0
2017-08-02 12:10:00,53.69,53.72,53.65,53.67,129849.0,43.3207,43.3449,43.2884,43.3045,129849.0
2017-08-02 12:20:00,53.67,53.68,53.59,53.6,62379.0,43.3045,43.3126,43.24,43.248,62379.0
2017-08-02 12:30:00,53.6,53.65,53.6,53.65,34838.0,43.248,43.2884,43.248,43.2884,34838.0
2017-08-02 12:40:00,53.65,53.69,53.64,53.69,38444.0,43.2884,43.3207,43.2803,43.3207,38444.0
2017-08-02 12:50:00,53.68,53.7,53.68,53.7,15355.0,43.3126,43.3287,43.3126,43.3287,15355.0
2017-08-02 13:00:00,53.69,53.71,53.68,53.7,30924.0,43.3207,43.3368,43.3126,43.3287,30924.0
2017-08-02 13:10:00,53.7,53.7,53.68,53.7,20562.0,43.3287,43.3287,43.3126,43.3287,20562.0
2017-08-02 13:20:00,53.7,53.76,53.69,53.73,125524.0,43.3287,43.3771,43.3207,43.3529,125524.0
2017-08-02 13:30:00,53.73,53.73,53.67,53.68,36524.0,43.3529,43.3529,43.3045,43.3126,36524.0
2017-08-02 13:40:00,53.69,53.71,53.67,53.67,72198.0,43.3207,43.3368,43.3045,43.3045,72198.0
2017-08-02 13:50:00,53.67,53.67,53.61,53.62,51657.0,43.3045,43.3045,43.2561,43.2642,51657.0
2017-08-02 14:00:00,53.63,53.69,53.62,53.69,38876.0,43.2722,43.3207,43.2642,43.3207,38876.0
2017-08-02 14:10:00,53.69,53.7,53.62,53.62,41079.0,43.3207,43.3287,43.2642,43.2642,41079.0
2017-08-02 14:20:00,53.63,53.64,53.6,53.61,48416.0,43.2722,43.2803,43.248,43.2561,48416.0
2017-08-02 14:30:00,53.61,53.68,53.61,53.67,30244.0,43.2561,43.3126,43.2561,43.3045,30244.0
2017-08-02 14:40:00,53.67,53.73,53.66,53.72,104414.0,43.3045,43.3529,43.2965,43.3449,104414.0
2017-08-02 14:50:00,53.72,53.77,53.72,53.77,30098.0,43.3449,43.3852,43.3449,43.3852,30098.0
2017-08-02 15:00:00,53.77,53.78,53.76,53.78,43542.0,43.3852,43.3933,43.3771,43.3933,43542.0
2017-08-02 15:10:00,53.78,53.81,53.77,53.8,84038.0,43.3933,43.4175,43.3852,43.4094,84038.0
2017-08-02 15:20:00,53.8,53.81,53.76,53.77,71576.0,43.4094,43.4175,43.3771,43.3852,71576.0
2017-08-02 15:30:00,53.78,53.84,53.78,53.83,106579.0,43.3933,43.4417,43.3933,43.4336,106579.0
2017-08-02 15:40:00,53.83,53.84,53.81,53.83,98457.0,43.4336,43.4417,43.4175,43.4336,98457.0
2017-08-02 15:50:00,53.82,53.93,53.82,53.91,380569.0,43.4256,43.5143,43.4256,43.4982,380569.0
2017-08-03 09:30:00,53.82,53.91,53.69,53.77,113924.0,43.4256,43.4982,43.3207,43.3852,113924.0
2017-08-03 09:40:00,53.76,53.94,53.74,53.83,73099.0,43.3771,43.5224,43.361,43.4336,73099.0
2017-08-03 09:50:00,53.84,53.92,53.81,53.91,62263.0,43.4417,43.5062,43.4175,43.4982,62263.0
2017-08-03 10:00:00,53.91,53.94,53.84,53.94,76974.0,43.4982,43.5224,43.4417,43.5224,76974.0
2017-08-03 10:10:00,53.94,53.95,53.86,53.9,46382.0,43.5224,43.5304,43.4578,43.4901,46382.0
2017-08-03 10:20:00,53.89,53.92,53.85,53.92,26420.0,43.482,43.5062,43.4498,43.5062,26420.0
2017-08-03 10:30:00,53.92,53.94,53.87,53.9,55552.0,43.5062,43.5224,43.4659,43.4901,55552.0
2017-08-03 10:40:00,53.89,53.9,53.84,53.86,82462.0,43.482,43.4901,43.4417,43.4578,82462.0
2017-08-03 10:50:00,53.86,53.88,53.81,53.81,64794.0,43.4578,43.474,43.4175,43.4175,64794.0
2017-08-03 11:00:00,53.81,53.83,53.76,53.78,30550.0,43.4175,43.4336,43.3771,43.3933,30550.0
2017-08-03 11:10:00,53.78,53.79,53.71,53.72,24103.0,43.3933,43.4013,43.3368,43.3449,24103.0
2017-08-03 11:20:00,53.72,53.78,53.71,53.76,48729.0,43.3449,43.3933,43.3368,43.3771,48729.0
2017-08-03 11:30:00,53.75,53.75,53.68,53.7,21714.0,43.3691,43.3691,43.3126,43.3287,21714.0
2017-08-03 11:40:00,53.7,53.73,53.68,53.71,63122.0,43.3287,43.3529,43.3126,43.3368,63122.0
2017-08-03 11:50:00,53.71,53.76,53.71,53.72,29398.0,43.3368,43.3771,43.3368,43.3449,29398.0
2017-08-03 12:00:00,53.73,53.73,53.7,53.7,20606.0,43.3529,43.3529,43.3287,43.3287,20606.0
2017-08-03 12:10:00,53.71,53.71,53.67,53.7,31198.0,43.3368,43.3368,43.3045,43.3287,31198.0
2017-08-03 12:20:00,53.7,53.76,53.69,53.75,18440.0,43.3287,43.3771,43.3207,43.3691,18440.0
2017-08-03 12:30:00,53.75,53.76,53.73,53.76,19065.0,43.3691,43.3771,43.3529,43.3771,19065.0
2017-08-03 12:40:00,53.75,53.81,53.74,53.8,32747.0,43.3691,43.4175,43.361,43.4094,32747.0
2017-08-03 12:50:00,53.81,53.81,53.73,53.73,51421.0,43.4175,43.4175,43.3529,43.3529,51421.0
2017-08-03 13:00:00,53.74,53.81,53.72,53.78,49268.0,43.361,43.4175,43.3449,43.3933,49268.0
2017-08-03 13:10:00,53.78,53.86,53.76,53.8,47360.0,43.3933,43.4578,43.3771,43.4094,47360.0
2017-08-03 13:20:00,53.8,53.82,53.78,53.8,24829.0,43.4094,43.4256,43.3933,43.4094,24829.0
2017-08-03 13:30:00,53.81,53.83,53.79,53.82,37985.0,43.4175,43.4336,43.4013,43.4256,37985.0
2017-08-03 13:40:00,53.82,53.82,53.78,53.82,41781.0,43.4256,43.4256,43.3933,43.4256,41781.0
2017-08-03 13:50:00,53.82,53.88,53.81,53.85,100643.0,43.4256,43.474,43.4175,43.4498,100643.0
2017-08-03 14:00:00,53.86,53.86,53.82,53.83,63236.0,43.4578,43.4578,43.4256,43.4336,63236.0
2017-08-03 14:10:00,53.83,53.83,53.77,53.79,47799.0,43.4336,43.4336,43.3852,43.4013,47799.0
2017-08-03 14:20:00,53.79,53.81,53.78,53.8,71222.0,43.4013,43.4175,43.3933,43.4094,71222.0
2017-08-03 14:30:00,53.8,53.81,53.75,53.76,49347.0,43.4094,43.4175,43.3691,43.3771,49347.0
2017-08-03 14:40:00,53.77,53.81,53.75,53.81,54709.0,43.3852,43.4175,43.3691,43.4175,54709.0
2017-08-03 14:50:00,53.8,53.81,53.74,53.74,42030.0,43.4094,43.4175,43.361,43.361,42030.0
2017-08-03 15:00:00,53.75,53.78,53.74,53.78,21560.0,43.3691,43.3933,43.361,43.3933,21560.0
2017-08-03 15:10:00,53.77,53.81,53.77,53.81,65106.0,43.3852,43.4175,43.3852,43.4175,65106.0
2017-08-03 15:20:00,53.8,53.82,53.78,53.82,79883.0,43.4094,43.4256,43.3933,43.4256,79883.0
2017-08-03 15:30:00,53.82,53.82,53.71,53.74,149652.0,43.4256,43.4256,43.3368,43.361,149652.0
2017-08-03 15:40:00,53.74,53.8,53.72,53.8,66422.0,43.361,43.4094,43.3449,43.4094,66422.0
2017-08-03 15:50:00,53.8,53.84,53.79,53.82,316183.0,43.4094,43.4417,43.4013,43.4256,316183.0
2017-08-04 09:30:00,53.94,54.13,53.87,54.11,242251.0,43.5224,43.6757,43.4659,43.6595,242251.0
2017-08-04 09:40:00,54.13,54.27,54.12,54.27,86893.0,43.6757,43.7886,43.6676,43.7886,86893.0
2017-08-04 09:50:00,54.26,54.28,54.19,54.2,101865.0,43.7806,43.7967,43.7241,43.7322,101865.0
2017-08-04 10:00:00,54.21,54.23,54.06,54.08,86722.0,43.7402,43.7564,43.6192,43.6353,86722.0
2017-08-04 10:10:00,54.09,54.19,54.08,54.18,69083.0,43.6434,43.7241,43.6353,43.716,69083.0
2017-08-04 10:20:00,54.17,54.2,54.13,54.17,103785.0,43.708,43.7322,43.6757,43.708,103785.0
2017-08-04 10:30:00,54.17,54.18,54.11,54.15,123652.0,43.708,43.716,43.6595,43.6918,123652.0
2017-08-04 10:40:00,54.15,54.29,54.14,54.24,53461.0,43.6918,43.8048,43.6837,43.7644,53461.0
2017-08-04 10:50:00,54.23,54.26,54.16,54.22,58488.0,43.7564,43.7806,43.6999,43.7483,58488.0
2017-08-04 11:00:00,54.22,54.24,54.16,54.21,36367.0,43.7483,43.7644,43.6999,43.7402,36367.0
2017-08-04 11:10:00,54.21,54.26,54.19,54.23,55060.0,43.7402,43.7806,43.7241,43.7564,55060.0
2017-08-04 11:20:00,54.24,54.26,54.19,54.21,72440.0,43.7644,43.7806,43.7241,43.7402,72440.0
2017-08-04 11:30:00,54.21,54.21,54.13,54.15,33322.0,43.7402,43.7402,43.6757,43.6918,33322.0
2017-08-04 11:40:00,54.15,54.17,54.11,54.16,69029.0,43.6918,43.708,43.6595,43.6999,69029.0
2017-08-04 11:50:00,54.16,54.22,54.15,54.2,55437.0,43.6999,43.7483,43.6918,43.7322,55437.0
2017-08-04 12:00:00,54.2,54.2,54.15,54.18,44753.0,43.7322,43.7322,43.6918,43.716,44753.0
2017-08-04 12:10:00,54.19,54.2,54.15,54.16,37205.0,43.7241,43.7322,43.6918,43.6999,37205.0
2017-08-04 12:20:00,54.16,54.16,54.15,54.16,29654.0,43.6999,43.6999,43.6918,43.6999,29654.0
2017-08-04 12:30:00,54.15,54.16,54.09,54.13,86738.0,43.6918,43.6999,43.6434,43.6757,86738.0
2017-08-04 12:40:00,54.13,54.13,54.09,54.11,44812.0,43.6757,43.6757,43.6434,43.6595,44812.0
2017-08-04 12:50:00,54.11,54.15,54.1,54.15,48305.0,43.6595,43.6918,43.6515,43.6918,48305.0
2017-08-04 13:00:00,54.15,54.15,54.1,54.11,22308.0,43.6918,43.6918,43.6515,43.6595,22308.0
2017-08-04 13:10:00,54.11,54.11,54.08,54.09,37736.0,43.6595,43.6595,43.6353,43.6434,37736.0
2017-08-04 13:20:00,54.09,54.11,54.08,54.11,15341.0,43.6434,43.6595,43.6353,43.6595,15341.0
2017-08-04 13:30:00,54.1,54.12,54.08,54.09,71781.0,43.6515,43.6676,43.6353,43.6434,71781.0
2017-08-04 13:40:00,54.09,54.13,54.08,54.12,21873.0,43.6434,43.6757,43.6353,43.6676,21873.0
2017-08-04 13:50:00,54.12,54.17,54.11,54.16,34732.0,43.6676,43.708,43.6595,43.6999,34732.0
2017-08-04 14:00:00,54.16,54.17,54.12,54.12,35222.0,43.6999,43.708,43.6676,43.6676,35222.0
2017-08-04 14:10:00,54.12,54.12,54.0,54.04,79228.0,43.6676,43.6676,43.5708,43.6031,79228.0
2017-08-04 14:20:00,54.04,54.05,53.98,53.98,39787.0,43.6031,43.6111,43.5547,43.5547,39787.0
2017-08-04 14:30:00,53.98,54.0,53.96,54.0,30238.0,43.5547,43.5708,43.5385,43.5708,30238.0
2017-08-04 14:40:00,54.0,54.02,53.97,53.97,50795.0,43.5708,43.5869,43.5466,43.5466,50795.0
2017-08-04 14:50:00,53.98,54.02,53.97,54.02,44740.0,43.5547,43.5869,43.5466,43.5869,44740.0
2017-08-04 15:00:00,54.02,54.07,54.0,54.05,64267.0,43.5869,43.6273,43.5708,43.6111,64267.0
2017-08-04 15:10:00,54.05,54.06,54.02,54.03,45077.0,43.6111,43.6192,43.5869,43.595,45077.0
2017-08-04 15:20:00,54.02,54.06,54.02,54.05,56537.0,43.5869,43.6192,43.5869,43.6111,56537.0
2017-08-04 15:30:00,54.05,54.05,54.0,54.01,73892.0,43.6111,43.6111,43.5708,43.5789,73892.0
2017-08-04 15:40:00,54.02,54.04,54.0,54.02,124242.0,43.5869,43.6031,43.5708,43.5869,124242.0
2017-08-04 15:50:00,54.02,54.05,53.99,54.0,282481.0,43.5869,43.6111,43.5627,43.5708,282481.0
2017-08-07 09:30:00,54.02,54.03,53.83,53.87,76825.0,43.5869,43.595,43.4336,43.4659,76825.0
2017-08-07 09:40:00,53.89,53.92,53.8,53.89,70582.0,43.482,43.5062,43.4094,43.482,70582.0
2017-08-07 09:50:00,53.89,53.97,53.79,53.96,116752.0,43.482,43.5466,43.4013,43.5385,116752.0
2017-08-07 10:00:00,53.97,54.0,53.91,53.99,34164.0,43.5466,43.5708,43.4982,43.5627,34164.0
2017-08-07 10:10:00,53.98,54.0,53.93,53.94,64588.0,43.5547,43.5708,43.5143,43.5224,64588.0
2017-08-07 10:20:00,53.93,53.95,53.87,53.89,52268.0,43.5143,43.5304,43.4659,43.482,52268.0
2017-08-07 10:30:00,53.9,53.93,53.89,53.91,22830.0,43.4901,43.5143,43.482,43.4982,22830.0
2017-08-07 10:40:00,53.91,53.91,53.83,53.84,27437.0,43.4982,43.4982,43.4336,43.4417,27437.0
2017-08-07 10:50:00,53.84,53.85,53.81,53.82,35086.0,43.4417,43.4498,43.4175,43.4256,35086.0
2017-08-07 11:00:00,53.82,53.84,53.79,53.79,31121.0,43.4256,43.4417,43.4013,43.4013,31121.0
2017-08-07 11:10:00,53.8,53.86,53.79,53.85,41321.0,43.4094,43.4578,43.4013,43.4498,41321.0
2017-08-07 11:20:00,53.84,53.85,53.79,53.8,31694.0,43.4417,43.4498,43.4013,43.4094,31694.0
2017-08-07 11:30:00,53.8,53.82,53.78,53.81,40684.0,43.4094,43.4256,43.3933,43.4175,40684.0
2017-08-07 11:40:00,53.81,53.82,53.8,53.82,15173.0,43.4175,43.4256,43.4094,43.4256,15173.0
2017-08-07 11:50:00,53.82,53.83,53.78,53.83,53113.0,43.4256,43.4336,43.3933,43.4336,53113.0
2017-08-07 12:00:00,53.83,53.83,53.79,53.8,23678.0,43.4336,43.4336,43.4013,43.4094,23678.0
2017-08-07 12:10:00,53.8,53.8,53.79,53.79,26400.0,43.4094,43.4094,43.4013,43.4013,26400.0
2017-08-07 12:20:00,53.8,53.8,53.74,53.74,52886.0,43.4094,43.4094,43.361,43.361,52886.0
2017-08-07 12:30:00,53.74,53.76,53.74,53.75,24750.0,43.361,43.3771,43.361,43.3691,24750.0
2017-08-07 12:40:00,53.74,53.76,53.74,53.74,59949.0,43.361,43.3771,43.361,43.361,59949.0
2017-08-07 12:50:00,53.75,53.75,53.7,53.73,41018.0,43.3691,43.3691,43.3287,43.3529,41018.0
2017-08-07 13:00:00,53.73,53.74,53.69,53.69,42929.0,43.3529,43.361,43.3207,43.3207,42929.0
2017-08-07 13:10:00,53.69,53.7,53.64,53.66,36287.0,43.3207,43.3287,43.2803,43.2965,36287.0
2017-08-07 13:20:00,53.67,53.67,53.65,53.65,46345.0,43.3045,43.3045,43.2884,43.2884,46345.0
2017-08-07 13:30:00,53.66,53.66,53.64,53.65,81607.0,43.2965,43.2965,43.2803,43.2884,81607.0
2017-08-07 13:40:00,53.65,53.65,53.61,53.62,46326.0,43.2884,43.2884,43.2561,43.2642,46326.0
2017-08-07 13:50:00,53.62,53.64,53.6,53.64,52765.0,43.2642,43.2803,43.248,43.2803,52765.0
2017-08-07 14:00:00,53.64,53.69,53.64,53.69,51263.0,43.2803,43.3207,43.2803,43.3207,51263.0
2017-08-07 14:10:00,53.69,53.71,53.68,53.68,95651.0,43.3207,43.3368,43.3126,43.3126,95651.0
2017-08-07 14:20:00,53.68,53.7,53.65,53.66,107105.0,43.3126,43.3287,43.2884,43.2965,107105.0
2017-08-07 14:30:00,53.66,53.69,53.64,53.69,65113.0,43.2965,43.3207,43.2803,43.3207,65113.0
2017-08-07 14:40:00,53.69,53.71,53.68,53.68,61352.0,43.3207,43.3368,43.3126,43.3126,61352.0
2017-08-07 14:50:00,53.69,53.71,53.66,53.66,55237.0,43.3207,43.3368,43.2965,43.2965,55237.0
2017-08-07 15:00:00,53.66,53.67,53.63,53.64,37441.0,43.2965,43.3045,43.2722,43.2803,37441.0
2017-08-07 15:10:00,53.64,53.68,53.64,53.68,39105.0,43.2803,43.3126,43.2803,43.3126,39105.0
2017-08-07 15:20:00,53.68,53.71,53.65,53.7,81297.0,43.3126,43.3368,43.2884,43.3287,81297.0
2017-08-07 15:30:00,53.69,53.7,53.65,53.66,79611.0,43.3207,43.3287,43.2884,43.2965,79611.0
2017-08-07 15:40:00,53.66,53.71,53.66,53.71,83976.0,43.2965,43.3368,43.2965,43.3368,83976.0
2017-08-07 15:50:00,53.71,53.73,53.68,53.7,277278.0,43.3368,43.3529,43.3126,43.3287,277278.0
2017-08-08 09:30:00,53.61,53.73,53.57,53.64,50512.0,43.2561,43.3529,43.2238,43.2803,50512.0
2017-08-08 09:40:00,53.65,53.69,53.59,53.6,31702.0,43.2884,43.3207,43.24,43.248,31702.0
2017-08-08 09:50:00,53.61,53.68,53.59,53.63,44160.0,43.2561,43.3126,43.24,43.2722,44160.0
2017-08-08 10:00:00,53.62,53.64,53.59,53.63,36736.0,43.2642,43.2803,43.24,43.2722,36736.0
2017-08-08 10:10:00,53.63,53.74,53.61,53.73,30140.0,43.2722,43.361,43.2561,43.3529,30140.0
2017-08-08 10:20:00,53.73,53.77,53.72,53.76,19590.0,43.3529,43.3852,43.3449,43.3771,19590.0
2017-08-08 10:30:00,53.76,53.79,53.73,53.78,35227.0,43.3771,43.4013,43.3529,43.3933,35227.0
2017-08-08 10:40:00,53.79,53.88,53.78,53.88,32011.0,43.4013,43.474,43.3933,43.474,32011.0
2017-08-08 10:50:00,53.87,54.0,53.85,53.99,36791.0,43.4659,43.5708,43.4498,43.5627,36791.0
2017-08-08 11:00:00,54.0,54.05,53.98,54.04,36096.0,43.5708,43.6111,43.5547,43.6031,36096.0
2017-08-08 11:10:00,54.05,54.09,54.01,54.03,88968.0,43.6111,43.6434,43.5789,43.595,88968.0
2017-08-08 11:20:00,54.03,54.04,53.94,53.95,47010.0,43.595,43.6031,43.5224,43.5304,47010.0
2017-08-08 11:30:00,53.96,54.06,53.95,54.01,101010.0,43.5385,43.6192,43.5304,43.5789,101010.0
2017-08-08 11:40:00,54.01,54.01,53.95,53.98,88814.0,43.5789,43.5789,43.5304,43.5547,88814.0
2017-08-08 11:50:00,53.99,54.02,53.95,53.96,64039.0,43.5627,43.5869,43.5304,43.5385,64039.0
2017-08-08 12:00:00,53.96,54.01,53.93,53.99,72246.0,43.5385,43.5789,43.5143,43.5627,72246.0
2017-08-08 12:10:00,54.0,54.02,53.94,53.96,62568.0,43.5708,43.5869,43.5224,43.5385,62568.0
2017-08-08 12:20:00,53.97,53.98,53.9,53.92,34271.0,43.5466,43.5547,43.4901,43.5062,34271.0
2017-08-08 12:30:00,53.92,53.97,53.91,53.92,51035.0,43.5062,43.5466,43.4982,43.5062,51035.0
2017-08-08 12:40:00,53.93,53.95,53.83,53.83,43857.0,43.5143,43.5304,43.4336,43.4336,43857.0
2017-08-08 12:50:00,53.84,53.85,53.76,53.76,35149.0,43.4417,43.4498,43.3771,43.3771,35149.0
2017-08-08 13:00:00,53.76,53.78,53.72,53.77,30570.0,43.3771,43.3933,43.3449,43.3852,30570.0
2017-08-08 13:10:00,53.77,53.79,53.74,53.74,29928.0,43.3852,43.4013,43.361,43.361,29928.0
2017-08-08 13:20:00,53.74,53.81,53.72,53.73,34861.0,43.361,43.4175,43.3449,43.3529,34861.0
2017-08-08 13:30:00,53.73,53.73,53.65,53.71,37836.0,43.3529,43.3529,43.2884,43.3368,37836.0
2017-08-08 13:40:00,53.72,53.78,53.71,53.78,28693.0,43.3449,43.3933,43.3368,43.3933,28693.0
2017-08-08 13:50:00,53.78,53.79,53.75,53.77,32197.0,43.3933,43.4013,43.3691,43.3852,32197.0
2017-08-08 14:00:00,53.77,53.77,53.71,53.75,19717.0,43.3852,43.3852,43.3368,43.3691,19717.0
2017-08-08 14:10:00,53.75,53.78,53.72,53.78,25842.0,43.3691,43.3933,43.3449,43.3933,25842.0
2017-08-08 14:20:00,53.78,53.82,53.77,53.8,32906.0,43.3933,43.4256,43.3852,43.4094,32906.0
2017-08-08 14:30:00,53.8,53.83,53.78,53.83,46996.0,43.4094,43.4336,43.3933,43.4336,46996.0
2017-08-08 14:40:00,53.83,53.86,53.81,53.83,46372.0,43.4336,43.4578,43.4175,43.4336,46372.0
2017-08-08 14:50:00,53.83,53.84,53.75,53.76,35740.0,43.4336,43.4417,43.3691,43.3771,35740.0
2017-08-08 15:00:00,53.77,53.79,53.71,53.76,48479.0,43.3852,43.4013,43.3368,43.3771,48479.0
2017-08-08 15:10:00,53.77,53.8,53.76,53.8,41587.0,43.3852,43.4094,43.3771,43.4094,41587.0
2017-08-08 15:20:00,53.8,53.8,53.68,53.72,78523.0,43.4094,43.4094,43.3126,43.3449,78523.0
2017-08-08 15:30:00,53.72,53.76,53.61,53.76,218722.0,43.3449,43.3771,43.2561,43.3771,218722.0
2017-08-08 15:40:00,53.76,53.84,53.73,53.81,417015.0,43.3771,43.4417,43.3529,43.4175,417015.0
2017-08-08 15:50:00,53.81,53.82,53.73,53.79,358527.0,43.4175,43.4256,43.3529,43.4013,358527.0
2017-08-09 09:30:00,53.58,53.85,53.56,53.61,148846.0,43.2319,43.4498,43.2158,43.2561,148846.0
2017-08-09 09:40:00,53.61,53.65,53.48,53.64,80128.0,43.2561,43.2884,43.1512,43.2803,80128.0
2017-08-09 09:50:00,53.64,53.7,53.57,53.69,132198.0,43.2803,43.3287,43.2238,43.3207,132198.0
2017-08-09 10:00:00,53.69,53.72,53.58,53.6,92640.0,43.3207,43.3449,43.2319,43.248,92640.0
2017-08-09 10:10:00,53.61,53.73,53.58,53.72,69393.0,43.2561,43.3529,43.2319,43.3449,69393.0
2017-08-09 10:20:00,53.72,53.74,53.68,53.73,60650.0,43.3449,43.361,43.3126,43.3529,60650.0
2017-08-09 10:30:00,53.72,53.87,53.72,53.81,142934.0,43.3449,43.4659,43.3449,43.4175,142934.0
2017-08-09 10:40:00,53.81,53.85,53.74,53.74,116662.0,43.4175,43.4498,43.361,43.361,116662.0
2017-08-09 10:50:00,53.74,53.84,53.69,53.74,116134.0,43.361,43.4417,43.3207,43.361,116134.0
2017-08-09 11:00:00,53.75,53.76,53.66,53.69,77046.0,43.3691,43.3771,43.2965,43.3207,77046.0
2017-08-09 11:10:00,53.69,53.7,53.61,53.62,133392.0,43.3207,43.3287,43.2561,43.2642,133392.0
2017-08-09 11:20:00,53.62,53.71,53.61,53.66,74324.0,43.2642,43.3368,43.2561,43.2965,74324.0
2017-08-09 11:30:00,53.65,53.75,53.65,53.74,65234.0,43.2884,43.3691,43.2884,43.361,65234.0
2017-08-09 11:40:00,53.75,53.75,53.63,53.63,92302.0,43.3691,43.3691,43.2722,43.2722,92302.0
2017-08-09 11:50:00,53.63,53.72,53.6,53.7,211674.0,43.2722,43.3449,43.248,43.3287,211674.0
2017-08-09 12:00:00,53.69,53.74,53.66,53.71,161650.0,43.3207,43.361,43.2965,43.3368,161650.0
2017-08-09 12:10:00,53.71,53.79,53.71,53.76,111632.0,43.3368,43.4013,43.3368,43.3771,111632.0
2017-08-09 12:20:00,53.77,53.78,53.73,53.74,181570.0,43.3852,43.3933,43.3529,43.361,181570.0
2017-08-09 12:30:00,53.74,53.76,53.7,53.7,63035.0,43.361,43.3771,43.3287,43.3287,63035.0
2017-08-09 12:40:00,53.7,53.75,53.69,53.73,50986.0,43.3287,43.3691,43.3207,43.3529,50986.0
2017-08-09 12:50:00,53.73,53.74,53.71,53.73,57414.0,43.3529,43.361,43.3368,43.3529,57414.0
2017-08-09 13:00:00,53.73,53.83,53.72,53.83,101780.0,43.3529,43.4336,43.3449,43.4336,101780.0
2017-08-09 13:10:00,53.83,53.84,53.78,53.79,89723.0,43.4336,43.4417,43.3933,43.4013,89723.0
2017-08-09 13:20:00,53.79,53.81,53.77,53.78,55551.0,43.4013,43.4175,43.3852,43.3933,55551.0
2017-08-09 13:30:00,53.78,53.8,53.77,53.78,57129.0,43.3933,43.4094,43.3852,43.3933,57129.0
2017-08-09 13:40:00,53.78,53.83,53.78,53.81,123215.0,43.3933,43.4336,43.3933,43.4175,123215.0
2017-08-09 13:50:00,53.82,53.82,53.71,53.72,65791.0,43.4256,43.4256,43.3368,43.3449,65791.0
2017-08-09 14:00:00,53.73,53.74,53.71,53.72,57270.0,43.3529,43.361,43.3368,43.3449,57270.0
2017-08-09 14:10:00,53.72,53.73,53.66,53.7,54790.0,43.3449,43.3529,43.2965,43.3287,54790.0
2017-08-09 14:20:00,53.69,53.72,53.69,53.72,82106.0,43.3207,43.3449,43.3207,43.3449,82106.0
2017-08-09 14:30:00,53.72,53.77,53.69,53.74,99566.0,43.3449,43.3852,43.3207,43.361,99566.0
2017-08-09 14:40:00,53.74,53.76,53.7,53.7,73124.0,43.361,43.3771,43.3287,43.3287,73124.0
2017-08-09 14:50:00,53.7,53.78,53.7,53.78,70329.0,43.3287,43.3933,43.3287,43.3933,70329.0
2017-08-09 15:00:00,53.78,53.81,53.74,53.74,70647.0,43.3933,43.4175,43.361,43.361,70647.0
2017-08-09 15:10:00,53.74,53.83,53.74,53.83,89317.0,43.361,43.4336,43.361,43.4336,89317.0
2017-08-09 15:20:00,53.82,53.89,53.79,53.89,131393.0,43.4256,43.482,43.4013,43.482,131393.0
2017-08-09 15:30:00,53.89,53.97,53.88,53.96,178012.0,43.482,43.5466,43.474,43.5385,178012.0
2017-08-09 15:40:00,53.97,54.1,53.94,54.05,196757.0,43.5466,43.6515,43.5224,43.6111,196757.0
2017-08-09 15:50:00,54.06,54.07,53.99,54.05,161687.0,43.6192,43.6273,43.5627,43.6111,161687.0
2017-08-10 09:30:00,53.53,53.7,53.43,53.56,339101.0,43.1916,43.3287,43.1109,43.2158,339101.0
2017-08-10 09:40:00,53.56,53.58,53.22,53.27,209587.0,43.2158,43.2319,42.9414,42.9818,209587.0
2017-08-10 09:50:00,53.26,53.27,52.92,52.94,219336.0,42.9737,42.9818,42.6994,42.7155,219336.0
2017-08-10 10:00:00,52.94,52.95,52.58,52.58,287183.0,42.7155,42.7236,42.425,42.425,287183.0
2017-08-10 10:10:00,52.58,52.69,52.51,52.65,262476.0,42.425,42.5138,42.3686,42.4815,262476.0
2017-08-10 10:20:00,52.67,52.75,52.56,52.75,242889.0,42.4977,42.5622,42.4089,42.5622,242889.0
2017-08-10 10:30:00,52.75,52.88,52.71,52.87,219191.0,42.5622,42.6671,42.5299,42.659,219191.0
2017-08-10 10:40:00,52.87,52.93,52.79,52.79,224026.0,42.659,42.7074,42.5945,42.5945,224026.0
2017-08-10 10:50:00,52.79,52.79,52.61,52.65,263073.0,42.5945,42.5945,42.4492,42.4815,263073.0
2017-08-10 11:00:00,52.64,52.69,52.53,52.55,212779.0,42.4734,42.5138,42.3847,42.4008,212779.0
2017-08-10 11:10:00,52.55,52.59,52.38,52.39,175896.0,42.4008,42.4331,42.2637,42.2717,175896.0
2017-08-10 11:20:00,52.38,52.39,52.19,52.31,207556.0,42.2637,42.2717,42.1104,42.2072,207556.0
2017-08-10 11:30:00,52.31,52.49,52.29,52.49,152697.0,42.2072,42.3524,42.191,42.3524,152697.0
2017-08-10 11:40:00,52.49,52.52,52.34,52.35,146641.0,42.3524,42.3766,42.2314,42.2395,146641.0
2017-08-10 11:50:00,52.34,52.4,52.3,52.38,136469.0,42.2314,42.2798,42.1991,42.2637,136469.0
2017-08-10 12:00:00,52.37,52.39,52.33,52.38,98604.0,42.2556,42.2717,42.2233,42.2637,98604.0
2017-08-10 12:10:00,52.38,52.44,52.32,52.37,130057.0,42.2637,42.3121,42.2153,42.2556,130057.0
2017-08-10 12:20:00,52.36,52.36,52.28,52.29,95410.0,42.2475,42.2475,42.183,42.191,95410.0
2017-08-10 12:30:00,52.28,52.33,52.22,52.31,136963.0,42.183,42.2233,42.1346,42.2072,136963.0
2017-08-10 12:40:00,52.3,52.43,52.3,52.41,103450.0,42.1991,42.304,42.1991,42.2879,103450.0
2017-08-10 12:50:00,52.41,52.51,52.4,52.51,118698.0,42.2879,42.3686,42.2798,42.3686,118698.0
2017-08-10 13:00:00,52.52,52.58,52.48,52.49,136052.0,42.3766,42.425,42.3444,42.3524,136052.0
2017-08-10 13:10:00,52.49,52.51,52.44,52.49,97172.0,42.3524,42.3686,42.3121,42.3524,97172.0
2017-08-10 13:20:00,52.5,52.59,52.49,52.55,99484.0,42.3605,42.4331,42.3524,42.4008,99484.0
2017-08-10 13:30:00,52.56,52.58,52.47,52.48,138084.0,42.4089,42.425,42.3363,42.3444,138084.0
2017-08-10 13:40:00,52.47,52.49,52.4,52.4,127560.0,42.3363,42.3524,42.2798,42.2798,127560.0
2017-08-10 13:50:00,52.4,52.44,52.35,52.44,109059.0,42.2798,42.3121,42.2395,42.3121,109059.0
2017-08-10 14:00:00,52.44,52.48,52.35,52.44,105013.0,42.3121,42.3444,42.2395,42.3121,105013.0
2017-08-10 14:10:00,52.44,52.55,52.42,52.55,179755.0,42.3121,42.4008,42.2959,42.4008,179755.0
2017-08-10 14:20:00,52.55,52.57,52.47,52.49,105904.0,42.4008,42.417,42.3363,42.3524,105904.0
2017-08-10 14:30:00,52.5,52.62,52.49,52.49,133195.0,42.3605,42.4573,42.3524,42.3524,133195.0
2017-08-10 14:40:00,52.5,52.52,52.46,52.47,143414.0,42.3605,42.3766,42.3282,42.3363,143414.0
2017-08-10 14:50:00,52.47,52.47,52.35,52.37,124996.0,42.3363,42.3363,42.2395,42.2556,124996.0
2017-08-10 15:00:00,52.37,52.45,52.36,52.38,147057.0,42.2556,42.3201,42.2475,42.2637,147057.0
2017-08-10 15:10:00,52.38,52.38,52.26,52.29,211510.0,42.2637,42.2637,42.1668,42.191,211510.0
2017-08-10 15:20:00,52.3,52.31,52.18,52.22,184541.0,42.1991,42.2072,42.1023,42.1346,184541.0
2017-08-10 15:30:00,52.22,52.25,52.15,52.16,283359.0,42.1346,42.1588,42.0781,42.0862,283359.0
2017-08-10 15:40:00,52.16,52.18,51.97,51.98,302875.0,42.0862,42.1023,41.9328,41.9409,302875.0
2017-08-10 15:50:00,51.97,52.05,51.91,51.95,568314.0,41.9328,41.9974,41.8844,41.9167,568314.0
2017-08-11 09:30:00,52.05,52.57,52.04,52.31,262813.0,41.9974,42.417,41.9893,42.2072,262813.0
2017-08-11 09:40:00,52.3,52.38,52.21,52.29,178405.0,42.1991,42.2637,42.1265,42.191,178405.0
2017-08-11 09:50:00,52.29,52.34,52.19,52.31,195079.0,42.191,42.2314,42.1104,42.2072,195079.0
2017-08-11 10:00:00,52.3,52.66,52.24,52.62,234958.0,42.1991,42.4896,42.1507,42.4573,234958.0
2017-08-11 10:10:00,52.63,52.67,52.54,52.59,239062.0,42.4654,42.4977,42.3928,42.4331,239062.0
2017-08-11 10:20:00,52.58,52.6,52.51,52.52,116437.0,42.425,42.4412,42.3686,42.3766,116437.0
2017-08-11 10:30:00,52.52,52.58,52.5,52.54,181791.0,42.3766,42.425,42.3605,42.3928,181791.0
2017-08-11 10:40:00,52.55,52.66,52.54,52.62,134957.0,42.4008,42.4896,42.3928,42.4573,134957.0
2017-08-11 10:50:00,52.62,52.68,52.58,52.64,122484.0,42.4573,42.5057,42.425,42.4734,122484.0
2017-08-11 11:00:00,52.64,52.64,52.54,52.61,152029.0,42.4734,42.4734,42.3928,42.4492,152029.0
2017-08-11 11:10:00,52.61,52.64,52.5,52.53,146501.0,42.4492,42.4734,42.3605,42.3847,146501.0
2017-08-11 11:20:00,52.52,52.53,52.32,52.33,172494.0,42.3766,42.3847,42.2153,42.2233,172494.0
2017-08-11 11:30:00,52.34,52.57,52.31,52.51,158478.0,42.2314,42.417,42.2072,42.3686,158478.0
2017-08-11 11:40:00,52.5,52.5,52.39,52.4,128278.0,42.3605,42.3605,42.2717,42.2798,128278.0
2017-08-11 11:50:00,52.39,52.43,52.34,52.37,90026.0,42.2717,42.304,42.2314,42.2556,90026.0
2017-08-11 12:00:00,52.37,52.45,52.34,52.44,131787.0,42.2556,42.3201,42.2314,42.3121,131787.0
2017-08-11 12:10:00,52.44,52.5,52.42,52.45,85949.0,42.3121,42.3605,42.2959,42.3201,85949.0
2017-08-11 12:20:00,52.46,52.48,52.37,52.39,73016.0,42.3282,42.3444,42.2556,42.2717,73016.0
2017-08-11 12:30:00,52.39,52.44,52.33,52.44,68663.0,42.2717,42.3121,42.2233,42.3121,68663.0
2017-08-11 12:40:00,52.45,52.53,52.45,52.48,64945.0,42.3201,42.3847,42.3201,42.3444,64945.0
2017-08-11 12:50:00,52.48,52.53,52.46,52.46,59116.0,42.3444,42.3847,42.3282,42.3282,59116.0
2017-08-11 13:00:00,52.46,52.54,52.45,52.51,66414.0,42.3282,42.3928,42.3201,42.3686,66414.0
2017-08-11 13:10:00,52.51,52.52,52.47,52.49,52535.0,42.3686,42.3766,42.3363,42.3524,52535.0
2017-08-11 13:20:00,52.49,52.49,52.39,52.4,75420.0,42.3524,42.3524,42.2717,42.2798,75420.0
2017-08-11 13:30:00,52.4,52.44,52.38,52.41,74387.0,42.2798,42.3121,42.2637,42.2879,74387.0
2017-08-11 13:40:00,52.41,52.42,52.33,52.35,64676.0,42.2879,42.2959,42.2233,42.2395,64676.0
2017-08-11 13:50:00,52.35,52.36,52.32,52.33,59671.0,42.2395,42.2475,42.2153,42.2233,59671.0
2017-08-11 14:00:00,52.33,52.38,52.32,52.38,61866.0,42.2233,42.2637,42.2153,42.2637,61866.0
2017-08-11 14:10:00,52.38,52.46,52.36,52.37,80016.0,42.2637,42.3282,42.2475,42.2556,80016.0
2017-08-11 14:20:00,52.37,52.41,52.34,52.34,119546.0,42.2556,42.2879,42.2314,42.2314,119546.0
2017-08-11 14:30:00,52.34,52.34,52.16,52.21,86748.0,42.2314,42.2314,42.0862,42.1265,86748.0
2017-08-11 14:40:00,52.21,52.26,52.2,52.2,115263.0,42.1265,42.1668,42.1184,42.1184,115263.0
2017-08-11 14:50:00,52.21,52.23,52.11,52.12,191168.0,42.1265,42.1426,42.0458,42.0539,191168.0
2017-08-11 15:00:00,52.12,52.17,52.11,52.13,126234.0,42.0539,42.0942,42.0458,42.0619,126234.0
2017-08-11 15:10:00,52.14,52.15,52.09,52.11,102439.0,42.07,42.0781,42.0297,42.0458,102439.0
2017-08-11 15:20:00,52.12,52.25,52.11,52.25,124196.0,42.0539,42.1588,42.0458,42.1588,124196.0
2017-08-11 15:30:00,52.24,52.3,52.19,52.3,120901.0,42.1507,42.1991,42.1104,42.1991,120901.0
2017-08-11 15:40:00,52.3,52.3,52.2,52.29,237101.0,42.1991,42.1991,42.1184,42.191,237101.0
2017-08-11 15:50:00,52.28,52.31,52.17,52.19,313363.0,42.183,42.2072,42.0942,42.1104,313363.0
2017-08-14 09:30:00,52.7,53.11,52.68,53.0,244472.0,42.5219,42.8527,42.5057,42.7639,244472.0
2017-08-14 09:40:00,53.0,53.08,52.96,53.01,126044.0,42.7639,42.8285,42.7316,42.772,126044.0
2017-08-14 09:50:00,53.01,53.13,52.99,53.09,153598.0,42.772,42.8688,42.7559,42.8365,153598.0
2017-08-14 10:00:00,53.09,53.14,53.0,53.03,150683.0,42.8365,42.8769,42.7639,42.7881,150683.0
2017-08-14 10:10:00,53.04,53.05,52.92,52.95,105039.0,42.7962,42.8043,42.6994,42.7236,105039.0
2017-08-14 10:20:00,52.95,53.0,52.9,52.9,70378.0,42.7236,42.7639,42.6832,42.6832,70378.0
2017-08-14 10:30:00,52.9,52.94,52.84,52.91,113951.0,42.6832,42.7155,42.6348,42.6913,113951.0
2017-08-14 10:40:00,52.92,52.93,52.87,52.9,93701.0,42.6994,42.7074,42.659,42.6832,93701.0
2017-08-14 10:50:00,52.91,52.94,52.85,52.85,131649.0,42.6913,42.7155,42.6429,42.6429,131649.0
2017-08-14 11:00:00,52.86,52.88,52.82,52.86,120873.0,42.651,42.6671,42.6187,42.651,120873.0
2017-08-14 11:10:00,52.86,52.87,52.78,52.79,119522.0,42.651,42.659,42.5864,42.5945,119522.0
2017-08-14 11:20:00,52.79,52.85,52.76,52.84,97122.0,42.5945,42.6429,42.5703,42.6348,97122.0
2017-08-14 11:30:00,52.85,52.9,52.79,52.81,124861.0,42.6429,42.6832,42.5945,42.6106,124861.0
2017-08-14 11:40:00,52.82,52.84,52.79,52.8,168967.0,42.6187,42.6348,42.5945,42.6025,168967.0
2017-08-14 11:50:00,52.8,52.84,52.75,52.8,87744.0,42.6025,42.6348,42.5622,42.6025,87744.0
2017-08-14 12:00:00,52.8,52.84,52.78,52.8,78492.0,42.6025,42.6348,42.5864,42.6025,78492.0
2017-08-14 12:10:00,52.8,52.82,52.72,52.72,67343.0,42.6025,42.6187,42.538,42.538,67343.0
2017-08-14 12:20:00,52.73,52.77,52.67,52.69,126174.0,42.5461,42.5783,42.4977,42.5138,126174.0
2017-08-14 12:30:00,52.68,52.71,52.66,52.7,89050.0,42.5057,42.5299,42.4896,42.5219,89050.0
2017-08-14 12:40:00,52.69,52.71,52.66,52.71,51882.0,42.5138,42.5299,42.4896,42.5299,51882.0
2017-08-14 12:50:00,52.72,52.79,52.7,52.75,99350.0,42.538,42.5945,42.5219,42.5622,99350.0
2017-08-14 13:00:00,52.76,52.82,52.75,52.79,67645.0,42.5703,42.6187,42.5622,42.5945,67645.0
2017-08-14 13:10:00,52.78,52.78,52.71,52.74,115235.0,42.5864,42.5864,42.5299,42.5541,115235.0
2017-08-14 13:20:00,52.73,52.76,52.72,52.72,66705.0,42.5461,42.5703,42.538,42.538,66705.0
2017-08-14 13:30:00,52.71,52.77,52.68,52.74,75035.0,42.5299,42.5783,42.5057,42.5541,75035.0
2017-08-14 13:40:00,52.73,52.77,52.71,52.76,55277.0,42.5461,42.5783,42.5299,42.5703,55277.0
2017-08-14 13:50:00,52.76,52.84,52.75,52.83,55503.0,42.5703,42.6348,42.5622,42.6268,55503.0
2017-08-14 14:00:00,52.83,52.85,52.77,52.79,115337.0,42.6268,42.6429,42.5783,42.5945,115337.0
2017-08-14 14:10:00,52.79,52.8,52.74,52.77,85331.0,42.5945,42.6025,42.5541,42.5783,85331.0
2017-08-14 14:20:00,52.77,52.83,52.77,52.8,90051.0,42.5783,42.6268,42.5783,42.6025,90051.0
2017-08-14 14:30:00,52.8,52.83,52.78,52.81,90168.0,42.6025,42.6268,42.5864,42.6106,90168.0
2017-08-14 14:40:00,52.81,52.83,52.74,52.75,99375.0,42.6106,42.6268,42.5541,42.5622,99375.0
2017-08-14 14:50:00,52.74,52.75,52.68,52.73,117676.0,42.5541,42.5622,42.5057,42.5461,117676.0
2017-08-14 15:00:00,52.73,52.75,52.69,52.75,107795.0,42.5461,42.5622,42.5138,42.5622,107795.0
2017-08-14 15:10:00,52.75,52.8,52.74,52.79,94206.0,42.5622,42.6025,42.5541,42.5945,94206.0
2017-08-14 15:20:00,52.79,52.87,52.79,52.86,93593.0,42.5945,42.659,42.5945,42.651,93593.0
2017-08-14 15:30:00,52.86,52.87,52.83,52.87,168119.0,42.651,42.659,42.6268,42.659,168119.0
2017-08-14 15:40:00,52.87,52.93,52.86,52.89,223318.0,42.659,42.7074,42.651,42.6752,223318.0
2017-08-14 15:50:00,52.89,52.92,52.8,52.82,461415.0,42.6752,42.6994,42.6025,42.6187,461415.0
2017-08-15 09:30:00,53.3,53.54,53.25,53.43,225216.0,43.006,43.1996,42.9656,43.1109,225216.0
2017-08-15 09:40:00,53.44,53.45,53.17,53.18,94813.0,43.1189,43.127,42.9011,42.9092,94813.0
2017-08-15 09:50:00,53.18,53.26,53.17,53.19,120443.0,42.9092,42.9737,42.9011,42.9172,120443.0
2017-08-15 10:00:00,53.19,53.21,53.1,53.1,112389.0,42.9172,42.9334,42.8446,42.8446,112389.0
2017-08-15 10:10:00,53.1,53.11,53.03,53.05,125172.0,42.8446,42.8527,42.7881,42.8043,125172.0
2017-08-15 10:20:00,53.06,53.14,53.01,53.13,95317.0,42.8123,42.8769,42.772,42.8688,95317.0
2017-08-15 10:30:00,53.13,53.13,53.02,53.07,71657.0,42.8688,42.8688,42.7801,42.8204,71657.0
2017-08-15 10:40:00,53.07,53.07,53.01,53.01,68134.0,42.8204,42.8204,42.772,42.772,68134.0
2017-08-15 10:50:00,53.01,53.03,52.96,52.96,70416.0,42.772,42.7881,42.7316,42.7316,70416.0
2017-08-15 11:00:00,52.96,53.03,52.95,52.99,51118.0,42.7316,42.7881,42.7236,42.7559,51118.0
2017-08-15 11:10:00,52.99,53.05,52.97,53.02,69282.0,42.7559,42.8043,42.7397,42.7801,69282.0
2017-08-15 11:20:00,53.03,53.08,53.0,53.05,78168.0,42.7881,42.8285,42.7639,42.8043,78168.0
2017-08-15 11:30:00,53.05,53.09,53.04,53.07,63742.0,42.8043,42.8365,42.7962,42.8204,63742.0
2017-08-15 11:40:00,53.07,53.13,53.06,53.11,80925.0,42.8204,42.8688,42.8123,42.8527,80925.0
2017-08-15 11:50:00,53.11,53.14,53.09,53.13,54251.0,42.8527,42.8769,42.8365,42.8688,54251.0
2017-08-15 12:00:00,53.13,53.2,53.12,53.2,43764.0,42.8688,42.9253,42.8607,42.9253,43764.0
2017-08-15 12:10:00,53.2,53.21,53.19,53.2,62398.0,42.9253,42.9334,42.9172,42.9253,62398.0
2017-08-15 12:20:00,53.2,53.23,53.18,53.22,48082.0,42.9253,42.9495,42.9092,42.9414,48082.0
2017-08-15 12:30:00,53.22,53.23,53.18,53.19,38280.0,42.9414,42.9495,42.9092,42.9172,38280.0
2017-08-15 12:40:00,53.18,53.19,53.16,53.16,36982.0,42.9092,42.9172,42.893,42.893,36982.0
2017-08-15 12:50:00,53.16,53.16,53.11,53.12,37989.0,42.893,42.893,42.8527,42.8607,37989.0
2017-08-15 13:00:00,53.12,53.13,53.05,53.12,49731.0,42.8607,42.8688,42.8043,42.8607,49731.0
2017-08-15 13:10:00,53.13,53.18,53.12,53.18,56887.0,42.8688,42.9092,42.8607,42.9092,56887.0
2017-08-15 13:20:00,53.17,53.21,53.14,53.18,51876.0,42.9011,42.9334,42.8769,42.9092,51876.0
2017-08-15 13:30:00,53.18,53.21,53.17,53.21,37201.0,42.9092,42.9334,42.9011,42.9334,37201.0
2017-08-15 13:40:00,53.21,53.23,53.17,53.19,37397.0,42.9334,42.9495,42.9011,42.9172,37397.0
2017-08-15 13:50:00,53.2,53.24,53.19,53.21,63815.0,42.9253,42.9576,42.9172,42.9334,63815.0
2017-08-15 14:00:00,53.21,53.28,53.21,53.25,75781.0,42.9334,42.9898,42.9334,42.9656,75781.0
2017-08-15 14:10:00,53.25,53.29,53.22,53.23,110066.0,42.9656,42.9979,42.9414,42.9495,110066.0
2017-08-15 14:20:00,53.23,53.31,53.23,53.29,65140.0,42.9495,43.0141,42.9495,42.9979,65140.0
2017-08-15 14:30:00,53.29,53.33,53.27,53.29,72020.0,42.9979,43.0302,42.9818,42.9979,72020.0
2017-08-15 14:40:00,53.29,53.31,53.28,53.3,68398.0,42.9979,43.0141,42.9898,43.006,68398.0
2017-08-15 14:50:00,53.3,53.32,53.29,53.3,143882.0,43.006,43.0221,42.9979,43.006,143882.0
2017-08-15 15:00:00,53.31,53.31,53.25,53.29,72566.0,43.0141,43.0141,42.9656,42.9979,72566.0
2017-08-15 15:10:00,53.3,53.31,53.26,53.28,104091.0,43.006,43.0141,42.9737,42.9898,104091.0
2017-08-15 15:20:00,53.27,53.3,53.25,53.27,148093.0,42.9818,43.006,42.9656,42.9818,148093.0
2017-08-15 15:30:00,53.27,53.32,53.26,53.3,151643.0,42.9818,43.0221,42.9737,43.006,151643.0
2017-08-15 15:40:00,53.3,53.32,53.22,53.22,147224.0,43.006,43.0221,42.9414,42.9414,147224.0
2017-08-15 15:50:00,53.22,53.22,53.13,53.15,259684.0,42.9414,42.9414,42.8688,42.885,259684.0
2017-08-16 09:30:00,53.38,53.38,53.19,53.29,125597.0,43.0705,43.0705,42.9172,42.9979,125597.0
2017-08-16 09:40:00,53.29,53.35,53.25,53.34,126219.0,42.9979,43.0463,42.9656,43.0383,126219.0
2017-08-16 09:50:00,53.35,53.43,53.34,53.37,197063.0,43.0463,43.1109,43.0383,43.0625,197063.0
2017-08-16 10:00:00,53.38,53.38,53.27,53.3,68222.0,43.0705,43.0705,42.9818,43.006,68222.0
2017-08-16 10:10:00,53.3,53.3,53.21,53.26,80586.0,43.006,43.006,42.9334,42.9737,80586.0
2017-08-16 10:20:00,53.27,53.31,53.26,53.28,49794.0,42.9818,43.0141,42.9737,42.9898,49794.0
2017-08-16 10:30:00,53.28,53.3,53.26,53.3,98521.0,42.9898,43.006,42.9737,43.006,98521.0
2017-08-16 10:40:00,53.3,53.3,53.23,53.23,107200.0,43.006,43.006,42.9495,42.9495,107200.0
2017-08-16 10:50:00,53.22,53.26,53.17,53.22,66141.0,42.9414,42.9737,42.9011,42.9414,66141.0
2017-08-16 11:00:00,53.23,53.28,53.15,53.16,94786.0,42.9495,42.9898,42.885,42.893,94786.0
2017-08-16 11:10:00,53.17,53.19,53.13,53.16,67546.0,42.9011,42.9172,42.8688,42.893,67546.0
2017-08-16 11:20:00,53.15,53.16,53.07,53.13,97880.0,42.885,42.893,42.8204,42.8688,97880.0
2017-08-16 11:30:00,53.13,53.13,53.08,53.11,80573.0,42.8688,42.8688,42.8285,42.8527,80573.0
2017-08-16 11:40:00,53.11,53.14,53.1,53.13,62635.0,42.8527,42.8769,42.8446,42.8688,62635.0
2017-08-16 11:50:00,53.12,53.15,53.08,53.14,57533.0,42.8607,42.885,42.8285,42.8769,57533.0
2017-08-16 12:00:00,53.13,53.19,53.12,53.18,48507.0,42.8688,42.9172,42.8607,42.9092,48507.0
2017-08-16 12:10:00,53.18,53.21,53.13,53.16,95356.0,42.9092,42.9334,42.8688,42.893,95356.0
2017-08-16 12:20:00,53.16,53.16,53.09,53.1,55086.0,42.893,42.893,42.8365,42.8446,55086.0
2017-08-16 12:30:00,53.1,53.12,53.07,53.1,85485.0,42.8446,42.8607,42.8204,42.8446,85485.0
2017-08-16 12:40:00,53.11,53.12,53.06,53.06,54373.0,42.8527,42.8607,42.8123,42.8123,54373.0
2017-08-16 12:50:00,53.07,53.09,52.95,52.98,108124.0,42.8204,42.8365,42.7236,42.7478,108124.0
2017-08-16 13:00:00,52.98,53.03,52.94,53.03,35726.0,42.7478,42.7881,42.7155,42.7881,35726.0
2017-08-16 13:10:00,53.03,53.03,52.9,52.98,77925.0,42.7881,42.7881,42.6832,42.7478,77925.0
2017-08-16 13:20:00,52.98,53.04,52.96,53.0,48091.0,42.7478,42.7962,42.7316,42.7639,48091.0
2017-08-16 13:30:00,53.0,53.0,52.9,52.9,73734.0,42.7639,42.7639,42.6832,42.6832,73734.0
2017-08-16 13:40:00,52.91,52.91,52.87,52.9,75738.0,42.6913,42.6913,42.659,42.6832,75738.0
2017-08-16 13:50:00,52.89,52.91,52.84,52.87,82015.0,42.6752,42.6913,42.6348,42.659,82015.0
2017-08-16 14:00:00,52.87,52.91,52.81,52.9,155607.0,42.659,42.6913,42.6106,42.6832,155607.0
2017-08-16 14:10:00,52.89,52.95,52.79,52.79,114368.0,42.6752,42.7236,42.5945,42.5945,114368.0
2017-08-16 14:20:00,52.8,52.8,52.67,52.72,239363.0,42.6025,42.6025,42.4977,42.538,239363.0
2017-08-16 14:30:00,52.71,52.81,52.68,52.79,128403.0,42.5299,42.6106,42.5057,42.5945,128403.0
2017-08-16 14:40:00,52.79,52.82,52.77,52.82,52183.0,42.5945,42.6187,42.5783,42.6187,52183.0
2017-08-16 14:50:00,52.82,52.86,52.8,52.84,60830.0,42.6187,42.651,42.6025,42.6348,60830.0
2017-08-16 15:00:00,52.83,52.85,52.81,52.83,56736.0,42.6268,42.6429,42.6106,42.6268,56736.0
2017-08-16 15:10:00,52.83,52.87,52.82,52.85,59664.0,42.6268,42.659,42.6187,42.6429,59664.0
2017-08-16 15:20:00,52.85,52.92,52.84,52.91,104017.0,42.6429,42.6994,42.6348,42.6913,104017.0
2017-08-16 15:30:00,52.91,52.93,52.87,52.93,153372.0,42.6913,42.7074,42.659,42.7074,153372.0
2017-08-16 15:40:00,52.92,52.94,52.84,52.85,168064.0,42.6994,42.7155,42.6348,42.6429,168064.0
2017-08-16 15:50:00,52.85,52.88,52.8,52.87,343227.0,42.6429,42.6671,42.6025,42.659,343227.0
2017-08-17 09:30:00,52.69,52.79,52.63,52.64,80647.0,42.5138,42.5945,42.4654,42.4734,80647.0
2017-08-17 09:40:00,52.66,52.75,52.65,52.75,54306.0,42.4896,42.5622,42.4815,42.5622,54306.0
2017-08-17 09:50:00,52.75,52.79,52.56,52.56,93175.0,42.5622,42.5945,42.4089,42.4089,93175.0
2017-08-17 10:00:00,52.55,52.63,52.41,52.41,200415.0,42.4008,42.4654,42.2879,42.2879,200415.0
2017-08-17 10:10:00,52.42,52.44,52.13,52.15,227641.0,42.2959,42.3121,42.0619,42.0781,227641.0
2017-08-17 10:20:00,52.16,52.28,52.08,52.27,182496.0,42.0862,42.183,42.0216,42.1749,182496.0
2017-08-17 10:30:00,52.27,52.44,52.27,52.36,184381.0,42.1749,42.3121,42.1749,42.2475,184381.0
2017-08-17 10:40:00,52.35,52.36,52.22,52.27,127820.0,42.2395,42.2475,42.1346,42.1749,127820.0
2017-08-17 10:50:00,52.27,52.4,52.25,52.33,81609.0,42.1749,42.2798,42.1588,42.2233,81609.0
2017-08-17 11:00:00,52.33,52.56,52.33,52.54,69115.0,42.2233,42.4089,42.2233,42.3928,69115.0
2017-08-17 11:10:00,52.54,52.55,52.46,52.5,82403.0,42.3928,42.4008,42.3282,42.3605,82403.0
2017-08-17 11:20:00,52.49,52.54,52.41,52.41,69369.0,42.3524,42.3928,42.2879,42.2879,69369.0
2017-08-17 11:30:00,52.41,52.43,52.3,52.33,95478.0,42.2879,42.304,42.1991,42.2233,95478.0
2017-08-17 11:40:00,52.33,52.35,52.27,52.29,67109.0,42.2233,42.2395,42.1749,42.191,67109.0
2017-08-17 11:50:00,52.28,52.39,52.28,52.37,65089.0,42.183,42.2717,42.183,42.2556,65089.0
2017-08-17 12:00:00,52.38,52.43,52.35,52.35,66747.0,42.2637,42.304,42.2395,42.2395,66747.0
2017-08-17 12:10:00,52.33,52.35,52.26,52.29,71325.0,42.2233,42.2395,42.1668,42.191,71325.0
2017-08-17 12:20:00,52.29,52.35,52.28,52.33,55097.0,42.191,42.2395,42.183,42.2233,55097.0
2017-08-17 12:30:00,52.33,52.33,52.24,52.3,92849.0,42.2233,42.2233,42.1507,42.1991,92849.0
2017-08-17 12:40:00,52.29,52.3,52.23,52.27,54944.0,42.191,42.1991,42.1426,42.1749,54944.0
2017-08-17 12:50:00,52.26,52.27,52.15,52.22,86797.0,42.1668,42.1749,42.0781,42.1346,86797.0
2017-08-17 13:00:00,52.21,52.23,52.14,52.2,72357.0,42.1265,42.1426,42.07,42.1184,72357.0
2017-08-17 13:10:00,52.19,52.21,52.13,52.18,88454.0,42.1104,42.1265,42.0619,42.1023,88454.0
2017-08-17 13:20:00,52.19,52.21,52.16,52.2,53114.0,42.1104,42.1265,42.0862,42.1184,53114.0
2017-08-17 13:30:00,52.2,52.29,52.2,52.25,56693.0,42.1184,42.191,42.1184,42.1588,56693.0
2017-08-17 13:40:00,52.24,52.28,52.18,52.19,66709.0,42.1507,42.183,42.1023,42.1104,66709.0
2017-08-17 13:50:00,52.19,52.25,52.17,52.25,61636.0,42.1104,42.1588,42.0942,42.1588,61636.0
2017-08-17 14:00:00,52.25,52.27,52.17,52.24,65206.0,42.1588,42.1749,42.0942,42.1507,65206.0
2017-08-17 14:10:00,52.24,52.26,52.12,52.16,91986.0,42.1507,42.1668,42.0539,42.0862,91986.0
2017-08-17 14:20:00,52.16,52.24,52.14,52.22,103585.0,42.0862,42.1507,42.07,42.1346,103585.0
2017-08-17 14:30:00,52.22,52.23,52.19,52.2,72986.0,42.1346,42.1426,42.1104,42.1184,72986.0
2017-08-17 14:40:00,52.19,52.22,52.15,52.2,92863.0,42.1104,42.1346,42.0781,42.1184,92863.0
2017-08-17 14:50:00,52.21,52.22,52.13,52.2,72428.0,42.1265,42.1346,42.0619,42.1184,72428.0
2017-08-17 15:00:00,52.2,52.21,52.14,52.17,122972.0,42.1184,42.1265,42.07,42.0942,122972.0
2017-08-17 15:10:00,52.17,52.18,52.1,52.12,126174.0,42.0942,42.1023,42.0377,42.0539,126174.0
2017-08-17 15:20:00,52.11,52.14,52.04,52.07,143687.0,42.0458,42.07,41.9893,42.0135,143687.0
2017-08-17 15:30:00,52.07,52.13,52.0,52.0,229854.0,42.0135,42.0619,41.9571,41.9571,229854.0
2017-08-17 15:40:00,52.0,52.03,51.86,51.87,251773.0,41.9571,41.9813,41.8441,41.8522,251773.0
2017-08-17 15:50:00,51.87,51.89,51.77,51.81,556658.0,41.8522,41.8683,41.7715,41.8038,556658.0
2017-08-18 09:30:00,51.56,51.76,51.41,51.72,337128.0,41.602,41.7634,41.481,41.7311,337128.0
2017-08-18 09:40:00,51.72,51.91,51.65,51.79,116460.0,41.7311,41.8844,41.6747,41.7876,116460.0
2017-08-18 09:50:00,51.79,51.87,51.73,51.83,142793.0,41.7876,41.8522,41.7392,41.8199,142793.0
2017-08-18 10:00:00,51.82,52.06,51.82,51.95,198039.0,41.8118,42.0055,41.8118,41.9167,198039.0
2017-08-18 10:10:00,51.95,51.99,51.88,51.91,174341.0,41.9167,41.949,41.8602,41.8844,174341.0
2017-08-18 10:20:00,51.91,52.01,51.85,51.86,142643.0,41.8844,41.9651,41.836,41.8441,142643.0
2017-08-18 10:30:00,51.86,51.88,51.74,51.85,160115.0,41.8441,41.8602,41.7473,41.836,160115.0
2017-08-18 10:40:00,51.84,51.91,51.84,51.87,78819.0,41.828,41.8844,41.828,41.8522,78819.0
2017-08-18 10:50:00,51.87,51.94,51.86,51.87,92792.0,41.8522,41.9086,41.8441,41.8522,92792.0
2017-08-18 11:00:00,51.87,51.93,51.82,51.85,121632.0,41.8522,41.9006,41.8118,41.836,121632.0
2017-08-18 11:10:00,51.85,51.96,51.78,51.93,139540.0,41.836,41.9248,41.7795,41.9006,139540.0
2017-08-18 11:20:00,51.94,52.11,51.93,52.08,155540.0,41.9086,42.0458,41.9006,42.0216,155540.0
2017-08-18 11:30:00,52.08,52.15,52.05,52.09,112903.0,42.0216,42.0781,41.9974,42.0297,112903.0
2017-08-18 11:40:00,52.1,52.24,52.08,52.23,196380.0,42.0377,42.1507,42.0216,42.1426,196380.0
2017-08-18 11:50:00,52.23,52.36,52.21,52.28,88682.0,42.1426,42.2475,42.1265,42.183,88682.0
2017-08-18 12:00:00,52.28,52.3,52.16,52.22,107661.0,42.183,42.1991,42.0862,42.1346,107661.0
2017-08-18 12:10:00,52.22,52.27,52.2,52.27,82229.0,42.1346,42.1749,42.1184,42.1749,82229.0
2017-08-18 12:20:00,52.27,52.29,52.2,52.26,71436.0,42.1749,42.191,42.1184,42.1668,71436.0
2017-08-18 12:30:00,52.25,52.28,52.2,52.28,74277.0,42.1588,42.183,42.1184,42.183,74277.0
2017-08-18 12:40:00,52.27,52.48,52.26,52.39,135043.0,42.1749,42.3444,42.1668,42.2717,135043.0
2017-08-18 12:50:00,52.38,52.42,52.32,52.34,79934.0,42.2637,42.2959,42.2153,42.2314,79934.0
2017-08-18 13:00:00,52.34,52.37,52.23,52.28,74617.0,42.2314,42.2556,42.1426,42.183,74617.0
2017-08-18 13:10:00,52.28,52.35,52.24,52.24,73114.0,42.183,42.2395,42.1507,42.1507,73114.0
2017-08-18 13:20:00,52.24,52.28,52.19,52.26,55584.0,42.1507,42.183,42.1104,42.1668,55584.0
2017-08-18 13:30:00,52.26,52.28,52.17,52.18,59742.0,42.1668,42.183,42.0942,42.1023,59742.0
2017-08-18 13:40:00,52.19,52.19,52.13,52.19,79783.0,42.1104,42.1104,42.0619,42.1104,79783.0
2017-08-18 13:50:00,52.19,52.23,52.12,52.12,61851.0,42.1104,42.1426,42.0539,42.0539,61851.0
2017-08-18 14:00:00,52.11,52.2,52.11,52.15,60038.0,42.0458,42.1184,42.0458,42.0781,60038.0
2017-08-18 14:10:00,52.15,52.18,52.13,52.15,44327.0,42.0781,42.1023,42.0619,42.0781,44327.0
2017-08-18 14:20:00,52.15,52.17,52.09,52.14,61409.0,42.0781,42.0942,42.0297,42.07,61409.0
2017-08-18 14:30:00,52.15,52.2,52.14,52.19,68150.0,42.0781,42.1184,42.07,42.1104,68150.0
2017-08-18 14:40:00,52.18,52.22,52.16,52.18,85844.0,42.1023,42.1346,42.0862,42.1023,85844.0
2017-08-18 14:50:00,52.18,52.19,52.14,52.16,155011.0,42.1023,42.1104,42.07,42.0862,155011.0
2017-08-18 15:00:00,52.16,52.24,52.14,52.21,63242.0,42.0862,42.1507,42.07,42.1265,63242.0
2017-08-18 15:10:00,52.21,52.23,52.15,52.16,61259.0,42.1265,42.1426,42.0781,42.0862,61259.0
2017-08-18 15:20:00,52.17,52.24,52.14,52.21,98569.0,42.0942,42.1507,42.07,42.1265,98569.0
2017-08-18 15:30:00,52.22,52.31,52.2,52.28,172171.0,42.1346,42.2072,42.1184,42.183,172171.0
2017-08-18 15:40:00,52.28,52.32,52.2,52.21,262878.0,42.183,42.2153,42.1184,42.1265,262878.0
2017-08-18 15:50:00,52.2,52.22,52.08,52.09,377479.0,42.1184,42.1346,42.0216,42.0297,377479.0
2017-08-21 09:30:00,52.04,52.29,52.02,52.2,95838.0,41.9893,42.191,41.9732,42.1184,95838.0
2017-08-21 09:40:00,52.2,52.25,52.1,52.15,90534.0,42.1184,42.1588,42.0377,42.0781,90534.0
2017-08-21 09:50:00,52.15,52.18,52.06,52.15,100981.0,42.0781,42.1023,42.0055,42.0781,100981.0
2017-08-21 10:00:00,52.14,52.14,52.03,52.1,127133.0,42.07,42.07,41.9813,42.0377,127133.0
2017-08-21 10:10:00,52.1,52.1,52.02,52.07,72612.0,42.0377,42.0377,41.9732,42.0135,72612.0
2017-08-21 10:20:00,52.07,52.08,51.96,51.98,103806.0,42.0135,42.0216,41.9248,41.9409,103806.0
2017-08-21 10:30:00,51.98,52.03,51.89,51.91,106904.0,41.9409,41.9813,41.8683,41.8844,106904.0
2017-08-21 10:40:00,51.91,52.08,51.91,52.01,73248.0,41.8844,42.0216,41.8844,41.9651,73248.0
2017-08-21 10:50:00,52.01,52.08,52.0,52.02,81939.0,41.9651,42.0216,41.9571,41.9732,81939.0
2017-08-21 11:00:00,52.03,52.05,51.99,52.05,84760.0,41.9813,41.9974,41.949,41.9974,84760.0
2017-08-21 11:10:00,52.04,52.15,52.04,52.12,59603.0,41.9893,42.0781,41.9893,42.0539,59603.0
2017-08-21 11:20:00,52.11,52.13,52.09,52.12,75754.0,42.0458,42.0619,42.0297,42.0539,75754.0
2017-08-21 11:30:00,52.12,52.19,52.11,52.16,96716.0,42.0539,42.1104,42.0458,42.0862,96716.0
2017-08-21 11:40:00,52.16,52.24,52.16,52.21,51812.0,42.0862,42.1507,42.0862,42.1265,51812.0
2017-08-21 11:50:00,52.22,52.24,52.18,52.23,52095.0,42.1346,42.1507,42.1023,42.1426,52095.0
2017-08-21 12:00:00,52.23,52.26,52.21,52.25,60091.0,42.1426,42.1668,42.1265,42.1588,60091.0
2017-08-21 12:10:00,52.25,52.25,52.2,52.21,30925.0,42.1588,42.1588,42.1184,42.1265,30925.0
2017-08-21 12:20:00,52.21,52.36,52.21,52.36,74735.0,42.1265,42.2475,42.1265,42.2475,74735.0
2017-08-21 12:30:00,52.36,52.37,52.3,52.3,47197.0,42.2475,42.2556,42.1991,42.1991,47197.0
2017-08-21 12:40:00,52.3,52.31,52.26,52.27,50151.0,42.1991,42.2072,42.1668,42.1749,50151.0
2017-08-21 12:50:00,52.28,52.3,52.25,52.28,53892.0,42.183,42.1991,42.1588,42.183,53892.0
2017-08-21 13:00:00,52.29,52.29,52.19,52.2,54067.0,42.191,42.191,42.1104,42.1184,54067.0
2017-08-21 13:10:00,52.2,52.22,52.16,52.19,56209.0,42.1184,42.1346,42.0862,42.1104,56209.0
2017-08-21 13:20:00,52.2,52.26,52.2,52.25,35114.0,42.1184,42.1668,42.1184,42.1588,35114.0
2017-08-21 13:30:00,52.25,52.29,52.19,52.21,34270.0,42.1588,42.191,42.1104,42.1265,34270.0
2017-08-21 13:40:00,52.21,52.22,52.17,52.19,53475.0,42.1265,42.1346,42.0942,42.1104,53475.0
2017-08-21 13:50:00,52.19,52.2,52.12,52.14,49853.0,42.1104,42.1184,42.0539,42.07,49853.0
2017-08-21 14:00:00,52.14,52.19,52.13,52.18,49228.0,42.07,42.1104,42.0619,42.1023,49228.0
2017-08-21 14:10:00,52.18,52.19,52.15,52.15,39004.0,42.1023,42.1104,42.0781,42.0781,39004.0
2017-08-21 14:20:00,52.15,52.25,52.15,52.21,53685.0,42.0781,42.1588,42.0781,42.1265,53685.0
2017-08-21 14:30:00,52.22,52.27,52.15,52.16,62479.0,42.1346,42.1749,42.0781,42.0862,62479.0
2017-08-21 14:40:00,52.15,52.21,52.14,52.16,68993.0,42.0781,42.1265,42.07,42.0862,68993.0
2017-08-21 14:50:00,52.16,52.24,52.15,52.23,62362.0,42.0862,42.1507,42.0781,42.1426,62362.0
2017-08-21 15:00:00,52.23,52.23,52.17,52.19,113227.0,42.1426,42.1426,42.0942,42.1104,113227.0
2017-08-21 15:10:00,52.18,52.2,52.11,52.14,103804.0,42.1023,42.1184,42.0458,42.07,103804.0
2017-08-21 15:20:00,52.13,52.26,52.13,52.26,106455.0,42.0619,42.1668,42.0619,42.1668,106455.0
2017-08-21 15:30:00,52.26,52.26,52.18,52.23,127665.0,42.1668,42.1668,42.1023,42.1426,127665.0
2017-08-21 15:40:00,52.23,52.26,52.13,52.14,209218.0,42.1426,42.1668,42.0619,42.07,209218.0
2017-08-21 15:50:00,52.15,52.19,52.08,52.18,395116.0,42.0781,42.1104,42.0216,42.1023,395116.0
2017-08-22 09:30:00,52.28,52.67,52.28,52.55,114550.0,42.183,42.4977,42.183,42.4008,114550.0
2017-08-22 09:40:00,52.55,52.74,52.55,52.73,118892.0,42.4008,42.5541,42.4008,42.5461,118892.0
2017-08-22 09:50:00,52.73,52.79,52.68,52.74,104525.0,42.5461,42.5945,42.5057,42.5541,104525.0
2017-08-22 10:00:00,52.75,52.76,52.65,52.69,99510.0,42.5622,42.5703,42.4815,42.5138,99510.0
2017-08-22 10:10:00,52.69,52.72,52.64,52.72,103263.0,42.5138,42.538,42.4734,42.538,103263.0
2017-08-22 10:20:00,52.72,52.78,52.64,52.66,87537.0,42.538,42.5864,42.4734,42.4896,87537.0
2017-08-22 10:30:00,52.66,52.67,52.57,52.62,90623.0,42.4896,42.4977,42.417,42.4573,90623.0
2017-08-22 10:40:00,52.62,52.62,52.52,52.55,57526.0,42.4573,42.4573,42.3766,42.4008,57526.0
2017-08-22 10:50:00,52.56,52.63,52.56,52.61,76702.0,42.4089,42.4654,42.4089,42.4492,76702.0
2017-08-22 11:00:00,52.62,52.64,52.55,52.59,71647.0,42.4573,42.4734,42.4008,42.4331,71647.0
2017-08-22 11:10:00,52.59,52.64,52.59,52.62,68446.0,42.4331,42.4734,42.4331,42.4573,68446.0
2017-08-22 11:20:00,52.62,52.63,52.58,52.63,60781.0,42.4573,42.4654,42.425,42.4654,60781.0
2017-08-22 11:30:00,52.63,52.71,52.6,52.69,77411.0,42.4654,42.5299,42.4412,42.5138,77411.0
2017-08-22 11:40:00,52.69,52.73,52.66,52.73,66559.0,42.5138,42.5461,42.4896,42.5461,66559.0
2017-08-22 11:50:00,52.73,52.75,52.69,52.7,80420.0,42.5461,42.5622,42.5138,42.5219,80420.0
2017-08-22 12:00:00,52.69,52.72,52.67,52.68,69502.0,42.5138,42.538,42.4977,42.5057,69502.0
2017-08-22 12:10:00,52.69,52.71,52.68,52.69,42209.0,42.5138,42.5299,42.5057,42.5138,42209.0
2017-08-22 12:20:00,52.69,52.69,52.62,52.65,41949.0,42.5138,42.5138,42.4573,42.4815,41949.0
2017-08-22 12:30:00,52.65,52.7,52.64,52.67,37786.0,42.4815,42.5219,42.4734,42.4977,37786.0
2017-08-22 12:40:00,52.67,52.69,52.67,52.68,31419.0,42.4977,42.5138,42.4977,42.5057,31419.0
2017-08-22 12:50:00,52.68,52.7,52.65,52.67,64679.0,42.5057,42.5219,42.4815,42.4977,64679.0
2017-08-22 13:00:00,52.68,52.73,52.67,52.7,55246.0,42.5057,42.5461,42.4977,42.5219,55246.0
2017-08-22 13:10:00,52.69,52.7,52.63,52.64,51104.0,42.5138,42.5219,42.4654,42.4734,51104.0
2017-08-22 13:20:00,52.63,52.7,52.63,52.68,42057.0,42.4654,42.5219,42.4654,42.5057,42057.0
2017-08-22 13:30:00,52.68,52.7,52.59,52.59,54051.0,42.5057,42.5219,42.4331,42.4331,54051.0
2017-08-22 13:40:00,52.59,52.61,52.55,52.57,58137.0,42.4331,42.4492,42.4008,42.417,58137.0
2017-08-22 13:50:00,52.57,52.58,52.52,52.54,70064.0,42.417,42.425,42.3766,42.3928,70064.0
2017-08-22 14:00:00,52.54,52.54,52.5,52.51,53776.0,42.3928,42.3928,42.3605,42.3686,53776.0
2017-08-22 14:10:00,52.51,52.51,52.46,52.5,100853.0,42.3686,42.3686,42.3282,42.3605,100853.0
2017-08-22 14:20:00,52.51,52.56,52.5,52.52,82793.0,42.3686,42.4089,42.3605,42.3766,82793.0
2017-08-22 14:30:00,52.52,52.62,52.51,52.62,69396.0,42.3766,42.4573,42.3686,42.4573,69396.0
2017-08-22 14:40:00,52.62,52.64,52.55,52.56,65535.0,42.4573,42.4734,42.4008,42.4089,65535.0
2017-08-22 14:50:00,52.55,52.66,52.55,52.64,87340.0,42.4008,42.4896,42.4008,42.4734,87340.0
2017-08-22 15:00:00,52.64,52.67,52.62,52.66,71338.0,42.4734,42.4977,42.4573,42.4896,71338.0
2017-08-22 15:10:00,52.65,52.68,52.61,52.66,98779.0,42.4815,42.5057,42.4492,42.4896,98779.0
2017-08-22 15:20:00,52.66,52.68,52.64,52.67,117842.0,42.4896,42.5057,42.4734,42.4977,117842.0
2017-08-22 15:30:00,52.66,52.69,52.63,52.63,176901.0,42.4896,42.5138,42.4654,42.4654,176901.0
2017-08-22 15:40:00,52.63,52.75,52.63,52.7,292014.0,42.4654,42.5622,42.4654,42.5219,292014.0
2017-08-22 15:50:00,52.7,52.7,52.58,52.62,393603.0,42.5219,42.5219,42.425,42.4573,393603.0
2017-08-23 09:30:00,52.26,52.64,52.25,52.6,81859.0,42.1668,42.4734,42.1588,42.4412,81859.0
2017-08-23 09:40:00,52.59,52.59,52.49,52.52,37851.0,42.4331,42.4331,42.3524,42.3766,37851.0
2017-08-23 09:50:00,52.52,52.63,52.49,52.59,69943.0,42.3766,42.4654,42.3524,42.4331,69943.0
2017-08-23 10:00:00,52.59,52.62,52.52,52.55,71587.0,42.4331,42.4573,42.3766,42.4008,71587.0
2017-08-23 10:10:00,52.55,52.69,52.54,52.67,45379.0,42.4008,42.5138,42.3928,42.4977,45379.0
2017-08-23 10:20:00,52.68,52.69,52.55,52.58,190274.0,42.5057,42.5138,42.4008,42.425,190274.0
2017-08-23 10:30:00,52.58,52.61,52.55,52.59,62678.0,42.425,42.4492,42.4008,42.4331,62678.0
2017-08-23 10:40:00,52.59,52.68,52.58,52.67,41722.0,42.4331,42.5057,42.425,42.4977,41722.0
2017-08-23 10:50:00,52.67,52.71,52.65,52.66,64963.0,42.4977,42.5299,42.4815,42.4896,64963.0
2017-08-23 11:00:00,52.66,52.72,52.63,52.67,62476.0,42.4896,42.538,42.4654,42.4977,62476.0
2017-08-23 11:10:00,52.68,52.77,52.65,52.77,61003.0,42.5057,42.5783,42.4815,42.5783,61003.0
2017-08-23 11:20:00,52.76,52.82,52.74,52.8,84382.0,42.5703,42.6187,42.5541,42.6025,84382.0
2017-08-23 11:30:00,52.8,52.91,52.8,52.9,71115.0,42.6025,42.6913,42.6025,42.6832,71115.0
2017-08-23 11:40:00,52.9,52.96,52.9,52.95,76953.0,42.6832,42.7316,42.6832,42.7236,76953.0
2017-08-23 11:50:00,52.95,52.96,52.89,52.96,55417.0,42.7236,42.7316,42.6752,42.7316,55417.0
2017-08-23 12:00:00,52.95,53.07,52.93,53.07,74092.0,42.7236,42.8204,42.7074,42.8204,74092.0
2017-08-23 12:10:00,53.07,53.07,53.01,53.01,68977.0,42.8204,42.8204,42.772,42.772,68977.0
2017-08-23 12:20:00,53.01,53.1,53.01,53.06,56591.0,42.772,42.8446,42.772,42.8123,56591.0
2017-08-23 12:30:00,53.07,53.08,52.97,52.99,72845.0,42.8204,42.8285,42.7397,42.7559,72845.0
2017-08-23 12:40:00,52.99,53.0,52.92,52.93,42539.0,42.7559,42.7639,42.6994,42.7074,42539.0
2017-08-23 12:50:00,52.93,52.94,52.91,52.93,37106.0,42.7074,42.7155,42.6913,42.7074,37106.0
2017-08-23 13:00:00,52.93,52.94,52.86,52.9,40637.0,42.7074,42.7155,42.651,42.6832,40637.0
2017-08-23 13:10:00,52.9,52.91,52.82,52.85,39010.0,42.6832,42.6913,42.6187,42.6429,39010.0
2017-08-23 13:20:00,52.86,52.88,52.85,52.86,54369.0,42.651,42.6671,42.6429,42.651,54369.0
2017-08-23 13:30:00,52.86,52.86,52.8,52.8,50214.0,42.651,42.651,42.6025,42.6025,50214.0
2017-08-23 13:40:00,52.8,52.85,52.8,52.8,48720.0,42.6025,42.6429,42.6025,42.6025,48720.0
2017-08-23 13:50:00,52.8,52.83,52.79,52.83,81612.0,42.6025,42.6268,42.5945,42.6268,81612.0
2017-08-23 14:00:00,52.83,52.85,52.81,52.83,65487.0,42.6268,42.6429,42.6106,42.6268,65487.0
2017-08-23 14:10:00,52.84,52.87,52.81,52.83,73357.0,42.6348,42.659,42.6106,42.6268,73357.0
2017-08-23 14:20:00,52.83,52.87,52.8,52.87,89906.0,42.6268,42.659,42.6025,42.659,89906.0
2017-08-23 14:30:00,52.87,52.88,52.83,52.84,73447.0,42.659,42.6671,42.6268,42.6348,73447.0
2017-08-23 14:40:00,52.84,52.94,52.84,52.91,126033.0,42.6348,42.7155,42.6348,42.6913,126033.0
2017-08-23 14:50:00,52.91,52.94,52.9,52.92,82159.0,42.6913,42.7155,42.6832,42.6994,82159.0
2017-08-23 15:00:00,52.93,52.93,52.87,52.88,79656.0,42.7074,42.7074,42.659,42.6671,79656.0
2017-08-23 15:10:00,52.89,52.89,52.83,52.87,66244.0,42.6752,42.6752,42.6268,42.659,66244.0
2017-08-23 15:20:00,52.88,52.89,52.85,52.87,97687.0,42.6671,42.6752,42.6429,42.659,97687.0
2017-08-23 15:30:00,52.87,52.92,52.87,52.88,190677.0,42.659,42.6994,42.659,42.6671,190677.0
2017-08-23 15:40:00,52.88,52.9,52.77,52.78,113124.0,42.6671,42.6832,42.5783,42.5864,113124.0
2017-08-23 15:50:00,52.78,52.81,52.74,52.74,269546.0,42.5864,42.6106,42.5541,42.5541,269546.0
2017-08-24 09:30:00,52.85,52.91,52.74,52.77,76977.0,42.6429,42.6913,42.5541,42.5783,76977.0
2017-08-24 09:40:00,52.78,52.8,52.6,52.62,67660.0,42.5864,42.6025,42.4412,42.4573,67660.0
2017-08-24 09:50:00,52.62,52.62,52.53,52.55,89647.0,42.4573,42.4573,42.3847,42.4008,89647.0
2017-08-24 10:00:00,52.55,52.69,52.55,52.68,74313.0,42.4008,42.5138,42.4008,42.5057,74313.0
2017-08-24 10:10:00,52.68,52.8,52.66,52.79,121715.0,42.5057,42.6025,42.4896,42.5945,121715.0
2017-08-24 10:20:00,52.79,52.87,52.76,52.84,67433.0,42.5945,42.659,42.5703,42.6348,67433.0
2017-08-24 10:30:00,52.84,52.89,52.82,52.89,80888.0,42.6348,42.6752,42.6187,42.6752,80888.0
2017-08-24 10:40:00,52.89,52.95,52.84,52.91,66977.0,42.6752,42.7236,42.6348,42.6913,66977.0
2017-08-24 10:50:00,52.9,52.97,52.9,52.91,49147.0,42.6832,42.7397,42.6832,42.6913,49147.0
2017-08-24 11:00:00,52.91,52.97,52.91,52.93,68036.0,42.6913,42.7397,42.6913,42.7074,68036.0
2017-08-24 11:10:00,52.93,52.93,52.79,52.85,67964.0,42.7074,42.7074,42.5945,42.6429,67964.0
2017-08-24 11:20:00,52.84,52.86,52.71,52.78,115658.0,42.6348,42.651,42.5299,42.5864,115658.0
2017-08-24 11:30:00,52.78,52.78,52.65,52.7,73800.0,42.5864,42.5864,42.4815,42.5219,73800.0
2017-08-24 11:40:00,52.69,52.73,52.68,52.71,124523.0,42.5138,42.5461,42.5057,42.5299,124523.0
2017-08-24 11:50:00,52.71,52.73,52.66,52.69,77570.0,42.5299,42.5461,42.4896,42.5138,77570.0
2017-08-24 12:00:00,52.7,52.77,52.7,52.74,44659.0,42.5219,42.5783,42.5219,42.5541,44659.0
2017-08-24 12:10:00,52.75,52.81,52.75,52.79,51039.0,42.5622,42.6106,42.5622,42.5945,51039.0
2017-08-24 12:20:00,52.78,52.8,52.76,52.76,26151.0,42.5864,42.6025,42.5703,42.5703,26151.0
2017-08-24 12:30:00,52.76,52.8,52.71,52.73,33745.0,42.5703,42.6025,42.5299,42.5461,33745.0
2017-08-24 12:40:00,52.73,52.73,52.7,52.72,38569.0,42.5461,42.5461,42.5219,42.538,38569.0
2017-08-24 12:50:00,52.71,52.72,52.69,52.69,20037.0,42.5299,42.538,42.5138,42.5138,20037.0
2017-08-24 13:00:00,52.69,52.71,52.66,52.66,37043.0,42.5138,42.5299,42.4896,42.4896,37043.0
2017-08-24 13:10:00,52.66,52.75,52.66,52.74,69450.0,42.4896,42.5622,42.4896,42.5541,69450.0
2017-08-24 13:20:00,52.74,52.75,52.7,52.7,38007.0,42.5541,42.5622,42.5219,42.5219,38007.0
2017-08-24 13:30:00,52.7,52.71,52.66,52.69,41357.0,42.5219,42.5299,42.4896,42.5138,41357.0
2017-08-24 13:40:00,52.69,52.73,52.67,52.7,26705.0,42.5138,42.5461,42.4977,42.5219,26705.0
2017-08-24 13:50:00,52.7,52.73,52.69,52.71,41870.0,42.5219,42.5461,42.5138,42.5299,41870.0
2017-08-24 14:00:00,52.7,52.73,52.66,52.69,68853.0,42.5219,42.5461,42.4896,42.5138,68853.0
2017-08-24 14:10:00,52.7,52.72,52.66,52.72,50305.0,42.5219,42.538,42.4896,42.538,50305.0
2017-08-24 14:20:00,52.73,52.74,52.7,52.72,45365.0,42.5461,42.5541,42.5219,42.538,45365.0
2017-08-24 14:30:00,52.73,52.77,52.73,52.74,35671.0,42.5461,42.5783,42.5461,42.5541,35671.0
2017-08-24 14:40:00,52.74,52.76,52.72,52.72,47616.0,42.5541,42.5703,42.538,42.538,47616.0
2017-08-24 14:50:00,52.73,52.79,52.71,52.78,53642.0,42.5461,42.5945,42.5299,42.5864,53642.0
2017-08-24 15:00:00,52.78,52.78,52.72,52.73,82346.0,42.5864,42.5864,42.538,42.5461,82346.0
2017-08-24 15:10:00,52.74,52.81,52.72,52.81,85533.0,42.5541,42.6106,42.538,42.6106,85533.0
2017-08-24 15:20:00,52.8,52.89,52.77,52.87,100170.0,42.6025,42.6752,42.5783,42.659,100170.0
2017-08-24 15:30:00,52.87,52.88,52.81,52.87,127311.0,42.659,42.6671,42.6106,42.659,127311.0
2017-08-24 15:40:00,52.88,52.91,52.81,52.83,215911.0,42.6671,42.6913,42.6106,42.6268,215911.0
2017-08-24 15:50:00,52.83,52.84,52.77,52.78,307618.0,42.6268,42.6348,42.5783,42.5864,307618.0
2017-08-25 09:30:00,52.89,53.02,52.86,52.99,56762.0,42.6752,42.7801,42.651,42.7559,56762.0
2017-08-25 09:40:00,52.99,53.09,52.94,52.99,62253.0,42.7559,42.8365,42.7155,42.7559,62253.0
2017-08-25 09:50:00,52.99,53.23,52.99,53.17,56565.0,42.7559,42.9495,42.7559,42.9011,56565.0
2017-08-25 10:00:00,53.18,53.23,53.07,53.09,69793.0,42.9092,42.9495,42.8204,42.8365,69793.0
2017-08-25 10:10:00,53.09,53.12,53.03,53.06,127749.0,42.8365,42.8607,42.7881,42.8123,127749.0
2017-08-25 10:20:00,53.05,53.09,52.97,52.97,40420.0,42.8043,42.8365,42.7397,42.7397,40420.0
2017-08-25 10:30:00,52.97,52.99,52.89,52.92,39456.0,42.7397,42.7559,42.6752,42.6994,39456.0
2017-08-25 10:40:00,52.91,52.93,52.82,52.82,54286.0,42.6913,42.7074,42.6187,42.6187,54286.0
2017-08-25 10:50:00,52.82,52.86,52.81,52.82,87287.0,42.6187,42.651,42.6106,42.6187,87287.0
2017-08-25 11:00:00,52.81,52.81,52.68,52.7,77042.0,42.6106,42.6106,42.5057,42.5219,77042.0
2017-08-25 11:10:00,52.69,52.72,52.65,52.65,52592.0,42.5138,42.538,42.4815,42.4815,52592.0
2017-08-25 11:20:00,52.65,52.67,52.61,52.63,57109.0,42.4815,42.4977,42.4492,42.4654,57109.0
2017-08-25 11:30:00,52.63,52.69,52.6,52.67,46042.0,42.4654,42.5138,42.4412,42.4977,46042.0
2017-08-25 11:40:00,52.67,52.72,52.64,52.65,51146.0,42.4977,42.538,42.4734,42.4815,51146.0
2017-08-25 11:50:00,52.66,52.66,52.6,52.61,34589.0,42.4896,42.4896,42.4412,42.4492,34589.0
2017-08-25 12:00:00,52.61,52.68,52.6,52.68,36001.0,42.4492,42.5057,42.4412,42.5057,36001.0
2017-08-25 12:10:00,52.68,52.69,52.61,52.68,29441.0,42.5057,42.5138,42.4492,42.5057,29441.0
2017-08-25 12:20:00,52.67,52.71,52.66,52.66,22481.0,42.4977,42.5299,42.4896,42.4896,22481.0
2017-08-25 12:30:00,52.66,52.69,52.64,52.66,31590.0,42.4896,42.5138,42.4734,42.4896,31590.0
2017-08-25 12:40:00,52.66,52.68,52.63,52.63,27148.0,42.4896,42.5057,42.4654,42.4654,27148.0
2017-08-25 12:50:00,52.64,52.67,52.63,52.64,23349.0,42.4734,42.4977,42.4654,42.4734,23349.0
2017-08-25 13:00:00,52.65,52.71,52.64,52.69,26405.0,42.4815,42.5299,42.4734,42.5138,26405.0
2017-08-25 13:10:00,52.69,52.73,52.67,52.73,43018.0,42.5138,42.5461,42.4977,42.5461,43018.0
2017-08-25 13:20:00,52.73,52.74,52.71,52.72,27211.0,42.5461,42.5541,42.5299,42.538,27211.0
2017-08-25 13:30:00,52.73,52.75,52.68,52.68,45058.0,42.5461,42.5622,42.5057,42.5057,45058.0
2017-08-25 13:40:00,52.69,52.71,52.67,52.71,27709.0,42.5138,42.5299,42.4977,42.5299,27709.0
2017-08-25 13:50:00,52.71,52.76,52.7,52.76,29002.0,42.5299,42.5703,42.5219,42.5703,29002.0
2017-08-25 14:00:00,52.76,52.77,52.74,52.75,27059.0,42.5703,42.5783,42.5541,42.5622,27059.0
2017-08-25 14:10:00,52.75,52.85,52.74,52.85,46423.0,42.5622,42.6429,42.5541,42.6429,46423.0
2017-08-25 14:20:00,52.85,52.86,52.81,52.86,44378.0,42.6429,42.651,42.6106,42.651,44378.0
2017-08-25 14:30:00,52.86,52.86,52.82,52.83,37783.0,42.651,42.651,42.6187,42.6268,37783.0
2017-08-25 14:40:00,52.84,52.84,52.79,52.8,47226.0,42.6348,42.6348,42.5945,42.6025,47226.0
2017-08-25 14:50:00,52.8,52.81,52.76,52.79,31347.0,42.6025,42.6106,42.5703,42.5945,31347.0
2017-08-25 15:00:00,52.79,52.81,52.75,52.81,44421.0,42.5945,42.6106,42.5622,42.6106,44421.0
2017-08-25 15:10:00,52.81,52.87,52.79,52.87,65391.0,42.6106,42.659,42.5945,42.659,65391.0
2017-08-25 15:20:00,52.87,52.89,52.84,52.84,58500.0,42.659,42.6752,42.6348,42.6348,58500.0
2017-08-25 15:30:00,52.84,52.85,52.77,52.78,82168.0,42.6348,42.6429,42.5783,42.5864,82168.0
2017-08-25 15:40:00,52.79,52.8,52.71,52.72,89784.0,42.5945,42.6025,42.5299,42.538,89784.0
2017-08-25 15:50:00,52.73,52.73,52.65,52.65,187846.0,42.5461,42.5461,42.4815,42.4815,187846.0
2017-08-28 09:30:00,52.78,52.8,52.66,52.78,40257.0,42.5864,42.6025,42.4896,42.5864,40257.0
2017-08-28 09:40:00,52.77,52.79,52.68,52.7,37132.0,42.5783,42.5945,42.5057,42.5219,37132.0
2017-08-28 09:50:00,52.69,52.7,52.61,52.65,11229.0,42.5138,42.5219,42.4492,42.4815,11229.0
2017-08-28 10:00:00,52.66,52.67,52.55,52.62,50942.0,42.4896,42.4977,42.4008,42.4573,50942.0
2017-08-28 10:10:00,52.62,52.73,52.62,52.73,24039.0,42.4573,42.5461,42.4573,42.5461,24039.0
2017-08-28 10:20:00,52.73,52.73,52.62,52.62,34772.0,42.5461,42.5461,42.4573,42.4573,34772.0
2017-08-28 10:30:00,52.61,52.61,52.58,52.58,15408.0,42.4492,42.4492,42.425,42.425,15408.0
2017-08-28 10:40:00,52.58,52.59,52.44,52.47,100988.0,42.425,42.4331,42.3121,42.3363,100988.0
2017-08-28 10:50:00,52.47,52.52,52.46,52.48,37188.0,42.3363,42.3766,42.3282,42.3444,37188.0
2017-08-28 11:00:00,52.47,52.54,52.47,52.48,21950.0,42.3363,42.3928,42.3363,42.3444,21950.0
2017-08-28 11:10:00,52.48,52.49,52.43,52.44,19097.0,42.3444,42.3524,42.304,42.3121,19097.0
2017-08-28 11:20:00,52.45,52.47,52.27,52.3,100597.0,42.3201,42.3363,42.1749,42.1991,100597.0
2017-08-28 11:30:00,52.29,52.36,52.29,52.31,45187.0,42.191,42.2475,42.191,42.2072,45187.0
2017-08-28 11:40:00,52.31,52.36,52.3,52.35,19524.0,42.2072,42.2475,42.1991,42.2395,19524.0
2017-08-28 11:50:00,52.35,52.41,52.34,52.37,20973.0,42.2395,42.2879,42.2314,42.2556,20973.0
2017-08-28 12:00:00,52.36,52.37,52.33,52.33,19992.0,42.2475,42.2556,42.2233,42.2233,19992.0
2017-08-28 12:10:00,52.34,52.38,52.31,52.31,24139.0,42.2314,42.2637,42.2072,42.2072,24139.0
2017-08-28 12:20:00,52.31,52.32,52.22,52.27,27949.0,42.2072,42.2153,42.1346,42.1749,27949.0
2017-08-28 12:30:00,52.27,52.31,52.26,52.28,11483.0,42.1749,42.2072,42.1668,42.183,11483.0
2017-08-28 12:40:00,52.28,52.33,52.28,52.31,10741.0,42.183,42.2233,42.183,42.2072,10741.0
2017-08-28 12:50:00,52.31,52.33,52.27,52.32,14620.0,42.2072,42.2233,42.1749,42.2153,14620.0
2017-08-28 13:00:00,52.31,52.35,52.31,52.33,16475.0,42.2072,42.2395,42.2072,42.2233,16475.0
2017-08-28 13:10:00,52.33,52.37,52.33,52.37,13432.0,42.2233,42.2556,42.2233,42.2556,13432.0
2017-08-28 13:20:00,52.36,52.37,52.28,52.3,12231.0,42.2475,42.2556,42.183,42.1991,12231.0
2017-08-28 13:30:00,52.29,52.3,52.27,52.28,12594.0,42.191,42.1991,42.1749,42.183,12594.0
2017-08-28 13:40:00,52.28,52.29,52.25,52.29,19457.0,42.183,42.191,42.1588,42.191,19457.0
2017-08-28 13:50:00,52.29,52.29,52.23,52.26,27012.0,42.191,42.191,42.1426,42.1668,27012.0
2017-08-28 14:00:00,52.26,52.27,52.21,52.22,23043.0,42.1668,42.1749,42.1265,42.1346,23043.0
2017-08-28 14:10:00,52.23,52.26,52.19,52.19,34123.0,42.1426,42.1668,42.1104,42.1104,34123.0
2017-08-28 14:20:00,52.19,52.21,52.15,52.15,27665.0,42.1104,42.1265,42.0781,42.0781,27665.0
2017-08-28 14:30:00,52.15,52.16,52.11,52.14,48878.0,42.0781,42.0862,42.0458,42.07,48878.0
2017-08-28 14:40:00,52.13,52.13,52.09,52.11,54018.0,42.0619,42.0619,42.0297,42.0458,54018.0
2017-08-28 14:50:00,52.11,52.13,52.08,52.09,42917.0,42.0458,42.0619,42.0216,42.0297,42917.0
2017-08-28 15:00:00,52.09,52.14,52.08,52.11,56612.0,42.0297,42.07,42.0216,42.0458,56612.0
2017-08-28 15:10:00,52.12,52.14,52.09,52.11,51025.0,42.0539,42.07,42.0297,42.0458,51025.0
2017-08-28 15:20:00,52.11,52.18,52.1,52.17,60043.0,42.0458,42.1023,42.0377,42.0942,60043.0
2017-08-28 15:30:00,52.18,52.23,52.17,52.2,62948.0,42.1023,42.1426,42.0942,42.1184,62948.0
2017-08-28 15:40:00,52.2,52.27,52.18,52.26,118357.0,42.1184,42.1749,42.1023,42.1668,118357.0
2017-08-28 15:50:00,52.26,52.28,52.22,52.25,174854.0,42.1668,42.183,42.1346,42.1588,174854.0
2017-08-29 09:30:00,51.75,51.79,51.55,51.59,104657.0,41.7553,41.7876,41.594,41.6262,104657.0
2017-08-29 09:40:00,51.6,51.68,51.56,51.68,97907.0,41.6343,41.6989,41.602,41.6989,97907.0
2017-08-29 09:50:00,51.68,51.7,51.53,51.55,60167.0,41.6989,41.715,41.5778,41.594,60167.0
2017-08-29 10:00:00,51.55,51.64,51.54,51.59,50436.0,41.594,41.6666,41.5859,41.6262,50436.0
2017-08-29 10:10:00,51.59,51.63,51.54,51.63,46023.0,41.6262,41.6585,41.5859,41.6585,46023.0
2017-08-29 10:20:00,51.63,51.72,51.6,51.7,75846.0,41.6585,41.7311,41.6343,41.715,75846.0
2017-08-29 10:30:00,51.71,51.78,51.68,51.72,56310.0,41.7231,41.7795,41.6989,41.7311,56310.0
2017-08-29 10:40:00,51.72,51.86,51.71,51.85,51396.0,41.7311,41.8441,41.7231,41.836,51396.0
2017-08-29 10:50:00,51.85,51.9,51.81,51.88,75685.0,41.836,41.8764,41.8038,41.8602,75685.0
2017-08-29 11:00:00,51.9,51.97,51.89,51.96,72290.0,41.8764,41.9328,41.8683,41.9248,72290.0
2017-08-29 11:10:00,51.95,51.97,51.91,51.91,27989.0,41.9167,41.9328,41.8844,41.8844,27989.0
2017-08-29 11:20:00,51.91,51.94,51.87,51.87,33745.0,41.8844,41.9086,41.8522,41.8522,33745.0
2017-08-29 11:30:00,51.87,51.91,51.83,51.91,42971.0,41.8522,41.8844,41.8199,41.8844,42971.0
2017-08-29 11:40:00,51.9,51.92,51.89,51.9,40361.0,41.8764,41.8925,41.8683,41.8764,40361.0
2017-08-29 11:50:00,51.9,51.93,51.89,51.91,39554.0,41.8764,41.9006,41.8683,41.8844,39554.0
2017-08-29 12:00:00,51.91,51.91,51.85,51.85,18123.0,41.8844,41.8844,41.836,41.836,18123.0
2017-08-29 12:10:00,51.86,51.87,51.84,51.86,21073.0,41.8441,41.8522,41.828,41.8441,21073.0
2017-08-29 12:20:00,51.85,51.95,51.85,51.95,160553.0,41.836,41.9167,41.836,41.9167,160553.0
2017-08-29 12:30:00,51.94,52.05,51.94,52.05,43099.0,41.9086,41.9974,41.9086,41.9974,43099.0
2017-08-29 12:40:00,52.05,52.1,52.0,52.09,46417.0,41.9974,42.0377,41.9571,42.0297,46417.0
2017-08-29 12:50:00,52.09,52.1,52.06,52.08,43865.0,42.0297,42.0377,42.0055,42.0216,43865.0
2017-08-29 13:00:00,52.08,52.16,52.08,52.13,19172.0,42.0216,42.0862,42.0216,42.0619,19172.0
2017-08-29 13:10:00,52.13,52.17,52.07,52.1,36804.0,42.0619,42.0942,42.0135,42.0377,36804.0
2017-08-29 13:20:00,52.09,52.21,52.09,52.18,39850.0,42.0297,42.1265,42.0297,42.1023,39850.0
2017-08-29 13:30:00,52.17,52.19,52.14,52.15,17509.0,42.0942,42.1104,42.07,42.0781,17509.0
2017-08-29 13:40:00,52.15,52.19,52.14,52.19,46710.0,42.0781,42.1104,42.07,42.1104,46710.0
2017-08-29 13:50:00,52.19,52.19,52.13,52.16,33233.0,42.1104,42.1104,42.0619,42.0862,33233.0
2017-08-29 14:00:00,52.16,52.19,52.14,52.16,39383.0,42.0862,42.1104,42.07,42.0862,39383.0
2017-08-29 14:10:00,52.16,52.17,52.14,52.16,48266.0,42.0862,42.0942,42.07,42.0862,48266.0
2017-08-29 14:20:00,52.17,52.18,52.13,52.16,56751.0,42.0942,42.1023,42.0619,42.0862,56751.0
2017-08-29 14:30:00,52.16,52.18,52.15,52.18,35692.0,42.0862,42.1023,42.0781,42.1023,35692.0
2017-08-29 14:40:00,52.18,52.22,52.17,52.19,66904.0,42.1023,42.1346,42.0942,42.1104,66904.0
2017-08-29 14:50:00,52.19,52.2,52.14,52.15,58377.0,42.1104,42.1184,42.07,42.0781,58377.0
2017-08-29 15:00:00,52.15,52.16,52.12,52.14,67745.0,42.0781,42.0862,42.0539,42.07,67745.0
2017-08-29 15:10:00,52.15,52.17,52.14,52.16,67502.0,42.0781,42.0942,42.07,42.0862,67502.0
2017-08-29 15:20:00,52.15,52.16,52.13,52.14,64010.0,42.0781,42.0862,42.0619,42.07,64010.0
2017-08-29 15:30:00,52.15,52.15,52.04,52.05,84017.0,42.0781,42.0781,41.9893,41.9974,84017.0
2017-08-29 15:40:00,52.05,52.08,52.05,52.05,84699.0,41.9974,42.0216,41.9974,41.9974,84699.0
2017-08-29 15:50:00,52.05,52.1,52.02,52.08,267011.0,41.9974,42.0377,41.9732,42.0216,267011.0
2017-08-30 09:30:00,52.1,52.2,52.04,52.13,65759.0,42.0377,42.1184,41.9893,42.0619,65759.0
2017-08-30 09:40:00,52.14,52.2,52.14,52.17,34481.0,42.07,42.1184,42.07,42.0942,34481.0
2017-08-30 09:50:00,52.17,52.25,52.13,52.25,39987.0,42.0942,42.1588,42.0619,42.1588,39987.0
2017-08-30 10:00:00,52.25,52.26,52.17,52.2,24083.0,42.1588,42.1668,42.0942,42.1184,24083.0
2017-08-30 10:10:00,52.19,52.26,52.17,52.25,17181.0,42.1104,42.1668,42.0942,42.1588,17181.0
2017-08-30 10:20:00,52.26,52.28,52.21,52.23,19148.0,42.1668,42.183,42.1265,42.1426,19148.0
2017-08-30 10:30:00,52.23,52.27,52.17,52.17,59357.0,42.1426,42.1749,42.0942,42.0942,59357.0
2017-08-30 10:40:00,52.18,52.27,52.13,52.27,15848.0,42.1023,42.1749,42.0619,42.1749,15848.0
2017-08-30 10:50:00,52.28,52.28,52.2,52.26,41392.0,42.183,42.183,42.1184,42.1668,41392.0
2017-08-30 11:00:00,52.25,52.28,52.22,52.26,64640.0,42.1588,42.183,42.1346,42.1668,64640.0
2017-08-30 11:10:00,52.25,52.27,52.2,52.23,22613.0,42.1588,42.1749,42.1184,42.1426,22613.0
2017-08-30 11:20:00,52.23,52.24,52.19,52.24,31062.0,42.1426,42.1507,42.1104,42.1507,31062.0
2017-08-30 11:30:00,52.23,52.25,52.21,52.23,15288.0,42.1426,42.1588,42.1265,42.1426,15288.0
2017-08-30 11:40:00,52.24,52.27,52.22,52.23,44310.0,42.1507,42.1749,42.1346,42.1426,44310.0
2017-08-30 11:50:00,52.24,52.26,52.22,52.24,18237.0,42.1507,42.1668,42.1346,42.1507,18237.0
2017-08-30 12:00:00,52.24,52.24,52.21,52.23,32306.0,42.1507,42.1507,42.1265,42.1426,32306.0
2017-08-30 12:10:00,52.23,52.24,52.2,52.23,27468.0,42.1426,42.1507,42.1184,42.1426,27468.0
2017-08-30 12:20:00,52.23,52.23,52.1,52.18,108665.0,42.1426,42.1426,42.0377,42.1023,108665.0
2017-08-30 12:30:00,52.18,52.21,52.18,52.2,13817.0,42.1023,42.1265,42.1023,42.1184,13817.0
2017-08-30 12:40:00,52.19,52.22,52.19,52.22,30535.0,42.1104,42.1346,42.1104,42.1346,30535.0
2017-08-30 12:50:00,52.21,52.23,52.18,52.23,35586.0,42.1265,42.1426,42.1023,42.1426,35586.0
2017-08-30 13:00:00,52.23,52.27,52.22,52.26,32189.0,42.1426,42.1749,42.1346,42.1668,32189.0
2017-08-30 13:10:00,52.26,52.33,52.25,52.33,26997.0,42.1668,42.2233,42.1588,42.2233,26997.0
2017-08-30 13:20:00,52.33,52.42,52.32,52.4,39628.0,42.2233,42.2959,42.2153,42.2798,39628.0
2017-08-30 13:30:00,52.4,52.43,52.38,52.4,28550.0,42.2798,42.304,42.2637,42.2798,28550.0
2017-08-30 13:40:00,52.4,52.42,52.39,52.42,31298.0,42.2798,42.2959,42.2717,42.2959,31298.0
2017-08-30 13:50:00,52.42,52.45,52.42,52.43,25753.0,42.2959,42.3201,42.2959,42.304,25753.0
2017-08-30 14:00:00,52.44,52.44,52.34,52.34,30591.0,42.3121,42.3121,42.2314,42.2314,30591.0
2017-08-30 14:10:00,52.35,52.37,52.31,52.33,25106.0,42.2395,42.2556,42.2072,42.2233,25106.0
2017-08-30 14:20:00,52.33,52.36,52.25,52.32,134670.0,42.2233,42.2475,42.1588,42.2153,134670.0
2017-08-30 14:30:00,52.32,52.44,52.31,52.43,48741.0,42.2153,42.3121,42.2072,42.304,48741.0
2017-08-30 14:40:00,52.43,52.49,52.39,52.46,54896.0,42.304,42.3524,42.2717,42.3282,54896.0
2017-08-30 14:50:00,52.46,52.49,52.43,52.47,45454.0,42.3282,42.3524,42.304,42.3363,45454.0
2017-08-30 15:00:00,52.48,52.52,52.44,52.45,47908.0,42.3444,42.3766,42.3121,42.3201,47908.0
2017-08-30 15:10:00,52.46,52.47,52.39,52.41,47285.0,42.3282,42.3363,42.2717,42.2879,47285.0
2017-08-30 15:20:00,52.41,52.47,52.41,52.45,71041.0,42.2879,42.3363,42.2879,42.3201,71041.0
2017-08-30 15:30:00,52.44,52.46,52.36,52.37,83992.0,42.3121,42.3282,42.2475,42.2556,83992.0
2017-08-30 15:40:00,52.38,52.42,52.29,52.37,162031.0,42.2637,42.2959,42.191,42.2556,162031.0
2017-08-30 15:50:00,52.38,52.4,52.32,52.36,226028.0,42.2637,42.2798,42.2153,42.2475,226028.0
2017-08-31 09:30:00,52.51,52.61,52.5,52.53,56290.0,42.3686,42.4492,42.3605,42.3847,56290.0
2017-08-31 09:40:00,52.54,52.55,52.33,52.34,35866.0,42.3928,42.4008,42.2233,42.2314,35866.0
2017-08-31 09:50:00,52.34,52.34,52.22,52.28,35297.0,42.2314,42.2314,42.1346,42.183,35297.0
2017-08-31 10:00:00,52.29,52.37,52.25,52.32,45410.0,42.191,42.2556,42.1588,42.2153,45410.0
2017-08-31 10:10:00,52.31,52.39,52.31,52.36,33560.0,42.2072,42.2717,42.2072,42.2475,33560.0
2017-08-31 10:20:00,52.36,52.36,52.24,52.24,41078.0,42.2475,42.2475,42.1507,42.1507,41078.0
2017-08-31 10:30:00,52.24,52.26,52.11,52.12,67838.0,42.1507,42.1668,42.0458,42.0539,67838.0
2017-08-31 10:40:00,52.12,52.28,52.11,52.22,35646.0,42.0539,42.183,42.0458,42.1346,35646.0
2017-08-31 10:50:00,52.22,52.29,52.21,52.27,34684.0,42.1346,42.191,42.1265,42.1749,34684.0
2017-08-31 11:00:00,52.27,52.31,52.22,52.3,63949.0,42.1749,42.2072,42.1346,42.1991,63949.0
2017-08-31 11:10:00,52.31,52.31,52.24,52.27,35216.0,42.2072,42.2072,42.1507,42.1749,35216.0
2017-08-31 11:20:00,52.26,52.3,52.21,52.25,49169.0,42.1668,42.1991,42.1265,42.1588,49169.0
2017-08-31 11:30:00,52.24,52.25,52.13,52.2,38938.0,42.1507,42.1588,42.0619,42.1184,38938.0
2017-08-31 11:40:00,52.21,52.21,52.15,52.2,24150.0,42.1265,42.1265,42.0781,42.1184,24150.0
2017-08-31 11:50:00,52.19,52.21,52.17,52.18,29046.0,42.1104,42.1265,42.0942,42.1023,29046.0
2017-08-31 12:00:00,52.18,52.22,52.16,52.19,24990.0,42.1023,42.1346,42.0862,42.1104,24990.0
2017-08-31 12:10:00,52.2,52.23,52.18,52.21,35965.0,42.1184,42.1426,42.1023,42.1265,35965.0
2017-08-31 12:20:00,52.21,52.21,52.18,52.18,23348.0,42.1265,42.1265,42.1023,42.1023,23348.0
2017-08-31 12:30:00,52.19,52.19,52.13,52.16,29800.0,42.1104,42.1104,42.0619,42.0862,29800.0
2017-08-31 12:40:00,52.16,52.16,52.13,52.14,47390.0,42.0862,42.0862,42.0619,42.07,47390.0
2017-08-31 12:50:00,52.14,52.17,52.11,52.11,25288.0,42.07,42.0942,42.0458,42.0458,25288.0
2017-08-31 13:00:00,52.11,52.14,52.07,52.1,19159.0,42.0458,42.07,42.0135,42.0377,19159.0
2017-08-31 13:10:00,52.09,52.11,52.05,52.06,17808.0,42.0297,42.0458,41.9974,42.0055,17808.0
2017-08-31 13:20:00,52.07,52.08,52.02,52.05,39666.0,42.0135,42.0216,41.9732,41.9974,39666.0
2017-08-31 13:30:00,52.05,52.11,52.03,52.11,21601.0,41.9974,42.0458,41.9813,42.0458,21601.0
2017-08-31 13:40:00,52.11,52.2,52.11,52.17,46391.0,42.0458,42.1184,42.0458,42.0942,46391.0
2017-08-31 13:50:00,52.17,52.19,52.16,52.18,15701.0,42.0942,42.1104,42.0862,42.1023,15701.0
2017-08-31 14:00:00,52.17,52.18,52.13,52.14,30472.0,42.0942,42.1023,42.0619,42.07,30472.0
2017-08-31 14:10:00,52.14,52.18,52.13,52.15,29411.0,42.07,42.1023,42.0619,42.0781,29411.0
2017-08-31 14:20:00,52.15,52.23,52.11,52.23,41060.0,42.0781,42.1426,42.0458,42.1426,41060.0
2017-08-31 14:30:00,52.23,52.27,52.21,52.26,43926.0,42.1426,42.1749,42.1265,42.1668,43926.0
2017-08-31 14:40:00,52.26,52.27,52.2,52.25,63777.0,42.1668,42.1749,42.1184,42.1588,63777.0
2017-08-31 14:50:00,52.25,52.3,52.25,52.29,29657.0,42.1588,42.1991,42.1588,42.191,29657.0
2017-08-31 15:00:00,52.29,52.3,52.24,52.28,59985.0,42.191,42.1991,42.1507,42.183,59985.0
2017-08-31 15:10:00,52.28,52.3,52.23,52.3,63245.0,42.183,42.1991,42.1426,42.1991,63245.0
2017-08-31 15:20:00,52.29,52.36,52.29,52.33,89886.0,42.191,42.2475,42.191,42.2233,89886.0
2017-08-31 15:30:00,52.33,52.4,52.33,52.38,84229.0,42.2233,42.2798,42.2233,42.2637,84229.0
2017-08-31 15:40:00,52.38,52.38,52.32,52.37,158740.0,42.2637,42.2637,42.2153,42.2556,158740.0
2017-08-31 15:50:00,52.37,52.38,52.24,52.28,408664.0,42.2556,42.2637,42.1507,42.183,408664.0
2017-09-01 09:30:00,52.45,52.58,52.22,52.55,58693.0,42.3201,42.425,42.1346,42.4008,58693.0
2017-09-01 09:40:00,52.55,52.59,52.49,52.53,38552.0,42.4008,42.4331,42.3524,42.3847,38552.0
2017-09-01 09:50:00,52.53,52.56,52.47,52.55,60017.0,42.3847,42.4089,42.3363,42.4008,60017.0
2017-09-01 10:00:00,52.56,52.6,52.5,52.59,194580.0,42.4089,42.4412,42.3605,42.4331,194580.0
2017-09-01 10:10:00,52.58,52.68,52.57,52.67,35798.0,42.425,42.5057,42.417,42.4977,35798.0
2017-09-01 10:20:00,52.67,52.69,52.6,52.61,48861.0,42.4977,42.5138,42.4412,42.4492,48861.0
2017-09-01 10:30:00,52.62,52.64,52.58,52.59,47118.0,42.4573,42.4734,42.425,42.4331,47118.0
2017-09-01 10:40:00,52.6,52.61,52.58,52.6,52476.0,42.4412,42.4492,42.425,42.4412,52476.0
2017-09-01 10:50:00,52.6,52.68,52.59,52.65,125503.0,42.4412,42.5057,42.4331,42.4815,125503.0
2017-09-01 11:00:00,52.64,52.65,52.56,52.58,59525.0,42.4734,42.4815,42.4089,42.425,59525.0
2017-09-01 11:10:00,52.59,52.6,52.55,52.57,61416.0,42.4331,42.4412,42.4008,42.417,61416.0
2017-09-01 11:20:00,52.58,52.6,52.52,52.52,46071.0,42.425,42.4412,42.3766,42.3766,46071.0
2017-09-01 11:30:00,52.51,52.53,52.5,52.51,25044.0,42.3686,42.3847,42.3605,42.3686,25044.0
2017-09-01 11:40:00,52.52,52.54,52.49,52.54,22792.0,42.3766,42.3928,42.3524,42.3928,22792.0
2017-09-01 11:50:00,52.54,52.58,52.54,52.58,22904.0,42.3928,42.425,42.3928,42.425,22904.0
2017-09-01 12:00:00,52.59,52.61,52.56,52.57,49942.0,42.4331,42.4492,42.4089,42.417,49942.0
2017-09-01 12:10:00,52.58,52.6,52.57,52.59,16878.0,42.425,42.4412,42.417,42.4331,16878.0
2017-09-01 12:20:00,52.58,52.6,52.53,52.55,46479.0,42.425,42.4412,42.3847,42.4008,46479.0
2017-09-01 12:30:00,52.55,52.58,52.54,52.58,45527.0,42.4008,42.425,42.3928,42.425,45527.0
2017-09-01 12:40:00,52.58,52.6,52.57,52.6,41334.0,42.425,42.4412,42.417,42.4412,41334.0
2017-09-01 12:50:00,52.6,52.6,52.58,52.6,78075.0,42.4412,42.4412,42.425,42.4412,78075.0
2017-09-01 13:00:00,52.6,52.6,52.56,52.57,70224.0,42.4412,42.4412,42.4089,42.417,70224.0
2017-09-01 13:10:00,52.57,52.62,52.55,52.61,69829.0,42.417,42.4573,42.4008,42.4492,69829.0
2017-09-01 13:20:00,52.61,52.62,52.58,52.59,62997.0,42.4492,42.4573,42.425,42.4331,62997.0
2017-09-01 13:30:00,52.59,52.6,52.56,52.57,29048.0,42.4331,42.4412,42.4089,42.417,29048.0
2017-09-01 13:40:00,52.56,52.58,52.53,52.54,55224.0,42.4089,42.425,42.3847,42.3928,55224.0
2017-09-01 13:50:00,52.54,52.54,52.49,52.5,23385.0,42.3928,42.3928,42.3524,42.3605,23385.0
2017-09-01 14:00:00,52.51,52.51,52.42,52.43,30823.0,42.3686,42.3686,42.2959,42.304,30823.0
2017-09-01 14:10:00,52.43,52.45,52.42,52.43,28195.0,42.304,42.3201,42.2959,42.304,28195.0
2017-09-01 14:20:00,52.44,52.45,52.43,52.44,36512.0,42.3121,42.3201,42.304,42.3121,36512.0
2017-09-01 14:30:00,52.44,52.46,52.42,52.45,41052.0,42.3121,42.3282,42.2959,42.3201,41052.0
2017-09-01 14:40:00,52.45,52.45,52.43,52.44,30384.0,42.3201,42.3201,42.304,42.3121,30384.0
2017-09-01 14:50:00,52.45,52.47,52.44,52.45,31919.0,42.3201,42.3363,42.3121,42.3201,31919.0
2017-09-01 15:00:00,52.45,52.45,52.42,52.43,35834.0,42.3201,42.3201,42.2959,42.304,35834.0
2017-09-01 15:10:00,52.43,52.44,52.41,52.43,34991.0,42.304,42.3121,42.2879,42.304,34991.0
2017-09-01 15:20:00,52.42,52.45,52.39,52.39,69494.0,42.2959,42.3201,42.2717,42.2717,69494.0
2017-09-01 15:30:00,52.4,52.4,52.37,52.39,51275.0,42.2798,42.2798,42.2556,42.2717,51275.0
2017-09-01 15:40:00,52.38,52.38,52.34,52.35,93027.0,42.2637,42.2637,42.2314,42.2395,93027.0
2017-09-01 15:50:00,52.35,52.36,52.3,52.3,261412.0,42.2395,42.2475,42.1991,42.1991,261412.0
2017-09-05 09:30:00,51.98,52.01,51.78,51.79,177522.0,41.9409,41.9651,41.7795,41.7876,177522.0
2017-09-05 09:40:00,51.8,51.82,51.65,51.72,114302.0,41.7957,41.8118,41.6747,41.7311,114302.0
2017-09-05 09:50:00,51.72,51.84,51.71,51.84,83433.0,41.7311,41.828,41.7231,41.828,83433.0
2017-09-05 10:00:00,51.83,51.84,51.71,51.81,311047.0,41.8199,41.828,41.7231,41.8038,311047.0
2017-09-05 10:10:00,51.8,51.91,51.8,51.89,118966.0,41.7957,41.8844,41.7957,41.8683,118966.0
2017-09-05 10:20:00,51.9,51.92,51.76,51.8,43895.0,41.8764,41.8925,41.7634,41.7957,43895.0
2017-09-05 10:30:00,51.79,51.81,51.74,51.74,48995.0,41.7876,41.8038,41.7473,41.7473,48995.0
2017-09-05 10:40:00,51.74,51.75,51.64,51.69,46368.0,41.7473,41.7553,41.6666,41.7069,46368.0
2017-09-05 10:50:00,51.69,51.69,51.6,51.65,35335.0,41.7069,41.7069,41.6343,41.6747,35335.0
2017-09-05 11:00:00,51.65,51.76,51.62,51.76,55063.0,41.6747,41.7634,41.6504,41.7634,55063.0
2017-09-05 11:10:00,51.76,51.77,51.66,51.66,35120.0,41.7634,41.7715,41.6827,41.6827,35120.0
2017-09-05 11:20:00,51.66,51.72,51.64,51.67,35168.0,41.6827,41.7311,41.6666,41.6908,35168.0
2017-09-05 11:30:00,51.67,51.76,51.67,51.73,48406.0,41.6908,41.7634,41.6908,41.7392,48406.0
2017-09-05 11:40:00,51.72,51.74,51.69,51.73,36825.0,41.7311,41.7473,41.7069,41.7392,36825.0
2017-09-05 11:50:00,51.73,51.75,51.68,51.74,42169.0,41.7392,41.7553,41.6989,41.7473,42169.0
2017-09-05 12:00:00,51.73,51.74,51.43,51.44,90424.0,41.7392,41.7473,41.4971,41.5052,90424.0
2017-09-05 12:10:00,51.45,51.47,51.38,51.39,106168.0,41.5133,41.5294,41.4568,41.4649,106168.0
2017-09-05 12:20:00,51.39,51.4,51.24,51.25,90221.0,41.4649,41.4729,41.3438,41.3519,90221.0
2017-09-05 12:30:00,51.25,51.27,51.13,51.25,105647.0,41.3519,41.368,41.2551,41.3519,105647.0
2017-09-05 12:40:00,51.25,51.27,51.2,51.21,51511.0,41.3519,41.368,41.3116,41.3196,51511.0
2017-09-05 12:50:00,51.22,51.23,51.18,51.22,73439.0,41.3277,41.3358,41.2954,41.3277,73439.0
2017-09-05 13:00:00,51.21,51.21,51.02,51.02,94150.0,41.3196,41.3196,41.1663,41.1663,94150.0
2017-09-05 13:10:00,51.02,51.16,50.95,51.16,110006.0,41.1663,41.2793,41.1098,41.2793,110006.0
2017-09-05 13:20:00,51.16,51.24,51.14,51.15,75929.0,41.2793,41.3438,41.2632,41.2712,75929.0
2017-09-05 13:30:00,51.15,51.24,51.09,51.24,105327.0,41.2712,41.3438,41.2228,41.3438,105327.0
2017-09-05 13:40:00,51.23,51.27,51.2,51.23,75102.0,41.3358,41.368,41.3116,41.3358,75102.0
2017-09-05 13:50:00,51.23,51.31,51.22,51.3,90851.0,41.3358,41.4003,41.3277,41.3922,90851.0
2017-09-05 14:00:00,51.3,51.35,51.27,51.33,88281.0,41.3922,41.4326,41.368,41.4165,88281.0
2017-09-05 14:10:00,51.34,51.36,51.3,51.34,85425.0,41.4245,41.4407,41.3922,41.4245,85425.0
2017-09-05 14:20:00,51.33,51.39,51.31,51.36,117479.0,41.4165,41.4649,41.4003,41.4407,117479.0
2017-09-05 14:30:00,51.35,51.39,51.31,51.34,62198.0,41.4326,41.4649,41.4003,41.4245,62198.0
2017-09-05 14:40:00,51.35,51.4,51.27,51.28,121482.0,41.4326,41.4729,41.368,41.3761,121482.0
2017-09-05 14:50:00,51.27,51.28,51.16,51.19,86641.0,41.368,41.3761,41.2793,41.3035,86641.0
2017-09-05 15:00:00,51.19,51.21,51.07,51.16,118382.0,41.3035,41.3196,41.2067,41.2793,118382.0
2017-09-05 15:10:00,51.16,51.21,51.1,51.1,79897.0,41.2793,41.3196,41.2309,41.2309,79897.0
2017-09-05 15:20:00,51.11,51.11,51.04,51.11,108444.0,41.2389,41.2389,41.1825,41.2389,108444.0
2017-09-05 15:30:00,51.11,51.19,51.09,51.09,118280.0,41.2389,41.3035,41.2228,41.2228,118280.0
2017-09-05 15:40:00,51.09,51.19,51.05,51.18,198713.0,41.2228,41.3035,41.1905,41.2954,198713.0
2017-09-05 15:50:00,51.18,51.21,51.09,51.21,382438.0,41.2954,41.3196,41.2228,41.3196,382438.0
2017-09-06 09:30:00,51.49,51.49,51.24,51.33,105675.0,41.5456,41.5456,41.3438,41.4165,105675.0
2017-09-06 09:40:00,51.33,51.43,51.26,51.38,82672.0,41.4165,41.4971,41.36,41.4568,82672.0
2017-09-06 09:50:00,51.38,51.4,51.34,51.36,41042.0,41.4568,41.4729,41.4245,41.4407,41042.0
2017-09-06 10:00:00,51.37,51.47,51.35,51.41,55067.0,41.4487,41.5294,41.4326,41.481,55067.0
2017-09-06 10:10:00,51.42,51.46,51.37,51.39,135232.0,41.4891,41.5213,41.4487,41.4649,135232.0
2017-09-06 10:20:00,51.39,51.41,51.35,51.36,130565.0,41.4649,41.481,41.4326,41.4407,130565.0
2017-09-06 10:30:00,51.36,51.36,51.29,51.31,89914.0,41.4407,41.4407,41.3842,41.4003,89914.0
2017-09-06 10:40:00,51.32,51.33,51.19,51.29,58315.0,41.4084,41.4165,41.3035,41.3842,58315.0
2017-09-06 10:50:00,51.29,51.29,51.19,51.22,46825.0,41.3842,41.3842,41.3035,41.3277,46825.0
2017-09-06 11:00:00,51.21,51.24,51.14,51.14,50792.0,41.3196,41.3438,41.2632,41.2632,50792.0
2017-09-06 11:10:00,51.14,51.18,51.08,51.17,69177.0,41.2632,41.2954,41.2147,41.2874,69177.0
2017-09-06 11:20:00,51.17,51.19,51.16,51.18,48182.0,41.2874,41.3035,41.2793,41.2954,48182.0
2017-09-06 11:30:00,51.17,51.19,51.15,51.17,25252.0,41.2874,41.3035,41.2712,41.2874,25252.0
2017-09-06 11:40:00,51.18,51.18,51.03,51.04,43625.0,41.2954,41.2954,41.1744,41.1825,43625.0
2017-09-06 11:50:00,51.03,51.09,50.96,51.05,81954.0,41.1744,41.2228,41.1179,41.1905,81954.0
2017-09-06 12:00:00,51.06,51.07,50.97,51.05,21795.0,41.1986,41.2067,41.126,41.1905,21795.0
2017-09-06 12:10:00,51.05,51.12,51.04,51.12,26402.0,41.1905,41.247,41.1825,41.247,26402.0
2017-09-06 12:20:00,51.12,51.15,51.1,51.14,41918.0,41.247,41.2712,41.2309,41.2632,41918.0
2017-09-06 12:30:00,51.13,51.15,51.09,51.14,23972.0,41.2551,41.2712,41.2228,41.2632,23972.0
2017-09-06 12:40:00,51.14,51.18,51.14,51.16,19772.0,41.2632,41.2954,41.2632,41.2793,19772.0
2017-09-06 12:50:00,51.17,51.29,51.17,51.27,48302.0,41.2874,41.3842,41.2874,41.368,48302.0
2017-09-06 13:00:00,51.28,51.45,51.28,51.42,54440.0,41.3761,41.5133,41.3761,41.4891,54440.0
2017-09-06 13:10:00,51.43,51.46,51.38,51.39,43198.0,41.4971,41.5213,41.4568,41.4649,43198.0
2017-09-06 13:20:00,51.38,51.39,51.32,51.34,105916.0,41.4568,41.4649,41.4084,41.4245,105916.0
2017-09-06 13:30:00,51.34,51.35,51.26,51.32,39418.0,41.4245,41.4326,41.36,41.4084,39418.0
2017-09-06 13:40:00,51.31,51.33,51.27,51.32,37661.0,41.4003,41.4165,41.368,41.4084,37661.0
2017-09-06 13:50:00,51.32,51.33,51.28,51.3,23836.0,41.4084,41.4165,41.3761,41.3922,23836.0
2017-09-06 14:00:00,51.3,51.37,51.3,51.33,37778.0,41.3922,41.4487,41.3922,41.4165,37778.0
2017-09-06 14:10:00,51.34,51.39,51.33,51.33,35890.0,41.4245,41.4649,41.4165,41.4165,35890.0
2017-09-06 14:20:00,51.34,51.41,51.33,51.4,72259.0,41.4245,41.481,41.4165,41.4729,72259.0
2017-09-06 14:30:00,51.4,51.4,51.33,51.39,158952.0,41.4729,41.4729,41.4165,41.4649,158952.0
2017-09-06 14:40:00,51.39,51.39,51.33,51.33,39216.0,41.4649,41.4649,41.4165,41.4165,39216.0
2017-09-06 14:50:00,51.33,51.33,51.31,51.32,38908.0,41.4165,41.4165,41.4003,41.4084,38908.0
2017-09-06 15:00:00,51.32,51.34,51.28,51.33,38572.0,41.4084,41.4245,41.3761,41.4165,38572.0
2017-09-06 15:10:00,51.34,51.34,51.31,51.33,26197.0,41.4245,41.4245,41.4003,41.4165,26197.0
2017-09-06 15:20:00,51.34,51.38,51.33,51.34,43900.0,41.4245,41.4568,41.4165,41.4245,43900.0
2017-09-06 15:30:00,51.34,51.34,51.28,51.3,41241.0,41.4245,41.4245,41.3761,41.3922,41241.0
2017-09-06 15:40:00,51.3,51.32,51.26,51.28,84630.0,41.3922,41.4084,41.36,41.3761,84630.0
2017-09-06 15:50:00,51.27,51.29,51.23,51.26,256734.0,41.368,41.3842,41.3358,41.36,256734.0
2017-09-07 09:30:00,51.26,51.36,50.78,50.88,218557.0,41.36,41.4407,40.9727,41.0534,218557.0
2017-09-07 09:40:00,50.87,50.93,50.65,50.72,225922.0,41.0453,41.0937,40.8678,40.9243,225922.0
2017-09-07 09:50:00,50.71,50.71,50.5,50.57,201923.0,40.9162,40.9162,40.7468,40.8032,201923.0
2017-09-07 10:00:00,50.57,50.57,50.31,50.44,258172.0,40.8032,40.8032,40.5935,40.6983,258172.0
2017-09-07 10:10:00,50.44,50.47,50.32,50.4,107176.0,40.6983,40.7225,40.6015,40.6661,107176.0
2017-09-07 10:20:00,50.4,50.42,50.29,50.33,200376.0,40.6661,40.6822,40.5773,40.6096,200376.0
2017-09-07 10:30:00,50.33,50.35,50.28,50.29,295283.0,40.6096,40.6257,40.5692,40.5773,295283.0
2017-09-07 10:40:00,50.29,50.66,50.26,50.65,163639.0,40.5773,40.8759,40.5531,40.8678,163639.0
2017-09-07 10:50:00,50.65,50.74,50.62,50.71,84181.0,40.8678,40.9404,40.8436,40.9162,84181.0
2017-09-07 11:00:00,50.71,50.78,50.61,50.63,87415.0,40.9162,40.9727,40.8355,40.8516,87415.0
2017-09-07 11:10:00,50.63,50.66,50.51,50.52,89766.0,40.8516,40.8759,40.7548,40.7629,89766.0
2017-09-07 11:20:00,50.52,50.54,50.3,50.3,123485.0,40.7629,40.779,40.5854,40.5854,123485.0
2017-09-07 11:30:00,50.3,50.41,50.23,50.31,128011.0,40.5854,40.6741,40.5289,40.5935,128011.0
2017-09-07 11:40:00,50.3,50.4,50.29,50.32,49183.0,40.5854,40.6661,40.5773,40.6015,49183.0
2017-09-07 11:50:00,50.32,50.36,50.25,50.3,51801.0,40.6015,40.6338,40.545,40.5854,51801.0
2017-09-07 12:00:00,50.3,50.4,50.26,50.4,52246.0,40.5854,40.6661,40.5531,40.6661,52246.0
2017-09-07 12:10:00,50.4,50.42,50.31,50.35,57297.0,40.6661,40.6822,40.5935,40.6257,57297.0
2017-09-07 12:20:00,50.35,50.39,50.28,50.29,68563.0,40.6257,40.658,40.5692,40.5773,68563.0
2017-09-07 12:30:00,50.28,50.32,50.23,50.31,46826.0,40.5692,40.6015,40.5289,40.5935,46826.0
2017-09-07 12:40:00,50.32,50.38,50.31,50.36,40790.0,40.6015,40.6499,40.5935,40.6338,40790.0
2017-09-07 12:50:00,50.36,50.42,50.33,50.38,50386.0,40.6338,40.6822,40.6096,40.6499,50386.0
2017-09-07 13:00:00,50.37,50.39,50.35,50.38,79745.0,40.6419,40.658,40.6257,40.6499,79745.0
2017-09-07 13:10:00,50.38,50.4,50.33,50.33,42702.0,40.6499,40.6661,40.6096,40.6096,42702.0
2017-09-07 13:20:00,50.33,50.34,50.24,50.26,39161.0,40.6096,40.6177,40.537,40.5531,39161.0
2017-09-07 13:30:00,50.25,50.3,50.2,50.3,75798.0,40.545,40.5854,40.5047,40.5854,75798.0
2017-09-07 13:40:00,50.29,50.3,50.21,50.22,106392.0,40.5773,40.5854,40.5128,40.5208,106392.0
2017-09-07 13:50:00,50.21,50.31,50.2,50.3,41209.0,40.5128,40.5935,40.5047,40.5854,41209.0
2017-09-07 14:00:00,50.3,50.31,50.21,50.25,35935.0,40.5854,40.5935,40.5128,40.545,35935.0
2017-09-07 14:10:00,50.25,50.26,50.2,50.26,44209.0,40.545,40.5531,40.5047,40.5531,44209.0
2017-09-07 14:20:00,50.25,50.31,50.23,50.23,65149.0,40.545,40.5935,40.5289,40.5289,65149.0
2017-09-07 14:30:00,50.24,50.26,50.19,50.23,52939.0,40.537,40.5531,40.4966,40.5289,52939.0
2017-09-07 14:40:00,50.23,50.26,50.22,50.24,54479.0,40.5289,40.5531,40.5208,40.537,54479.0
2017-09-07 14:50:00,50.24,50.3,50.22,50.26,37456.0,40.537,40.5854,40.5208,40.5531,37456.0
2017-09-07 15:00:00,50.26,50.29,50.21,50.21,86648.0,40.5531,40.5773,40.5128,40.5128,86648.0
2017-09-07 15:10:00,50.22,50.26,50.21,50.21,55382.0,40.5208,40.5531,40.5128,40.5128,55382.0
2017-09-07 15:20:00,50.22,50.22,50.17,50.19,79181.0,40.5208,40.5208,40.4805,40.4966,79181.0
2017-09-07 15:30:00,50.19,50.23,50.17,50.2,135646.0,40.4966,40.5289,40.4805,40.5047,135646.0
2017-09-07 15:40:00,50.19,50.25,50.15,50.2,227069.0,40.4966,40.545,40.4644,40.5047,227069.0
2017-09-07 15:50:00,50.21,50.28,50.19,50.27,385055.0,40.5128,40.5692,40.4966,40.5612,385055.0
2017-09-08 09:30:00,50.33,50.63,50.15,50.63,184995.0,40.6096,40.8516,40.4644,40.8516,184995.0
2017-09-08 09:40:00,50.64,50.69,50.46,50.65,139224.0,40.8597,40.9001,40.7145,40.8678,139224.0
2017-09-08 09:50:00,50.65,50.69,50.59,50.62,95461.0,40.8678,40.9001,40.8194,40.8436,95461.0
2017-09-08 10:00:00,50.61,50.81,50.6,50.73,126421.0,40.8355,40.9969,40.8274,40.9323,126421.0
2017-09-08 10:10:00,50.72,50.79,50.64,50.68,175250.0,40.9243,40.9807,40.8597,40.892,175250.0
2017-09-08 10:20:00,50.67,50.84,50.66,50.81,96764.0,40.8839,41.0211,40.8759,40.9969,96764.0
2017-09-08 10:30:00,50.82,50.84,50.71,50.83,88096.0,41.005,41.0211,40.9162,41.013,88096.0
2017-09-08 10:40:00,50.82,50.93,50.8,50.87,179345.0,41.005,41.0937,40.9888,41.0453,179345.0
2017-09-08 10:50:00,50.87,50.88,50.79,50.81,123730.0,41.0453,41.0534,40.9807,40.9969,123730.0
2017-09-08 11:00:00,50.82,50.91,50.8,50.87,202884.0,41.005,41.0776,40.9888,41.0453,202884.0
2017-09-08 11:10:00,50.87,50.87,50.55,50.61,81024.0,41.0453,41.0453,40.7871,40.8355,81024.0
2017-09-08 11:20:00,50.61,50.67,50.55,50.57,60936.0,40.8355,40.8839,40.7871,40.8032,60936.0
2017-09-08 11:30:00,50.56,50.63,50.54,50.54,55146.0,40.7952,40.8516,40.779,40.779,55146.0
2017-09-08 11:40:00,50.55,50.6,50.53,50.59,83429.0,40.7871,40.8274,40.771,40.8194,83429.0
2017-09-08 11:50:00,50.6,50.67,50.59,50.6,134248.0,40.8274,40.8839,40.8194,40.8274,134248.0
2017-09-08 12:00:00,50.59,50.66,50.57,50.66,81569.0,40.8194,40.8759,40.8032,40.8759,81569.0
2017-09-08 12:10:00,50.66,50.69,50.63,50.68,38452.0,40.8759,40.9001,40.8516,40.892,38452.0
2017-09-08 12:20:00,50.68,50.71,50.66,50.69,92202.0,40.892,40.9162,40.8759,40.9001,92202.0
2017-09-08 12:30:00,50.69,50.71,50.67,50.68,55992.0,40.9001,40.9162,40.8839,40.892,55992.0
2017-09-08 12:40:00,50.68,50.68,50.63,50.65,77016.0,40.892,40.892,40.8516,40.8678,77016.0
2017-09-08 12:50:00,50.66,50.71,50.65,50.7,34592.0,40.8759,40.9162,40.8678,40.9081,34592.0
2017-09-08 13:00:00,50.7,50.7,50.59,50.6,36413.0,40.9081,40.9081,40.8194,40.8274,36413.0
2017-09-08 13:10:00,50.6,50.61,50.56,50.57,28855.0,40.8274,40.8355,40.7952,40.8032,28855.0
2017-09-08 13:20:00,50.56,50.57,50.53,50.55,33146.0,40.7952,40.8032,40.771,40.7871,33146.0
2017-09-08 13:30:00,50.54,50.62,50.53,50.62,43100.0,40.779,40.8436,40.771,40.8436,43100.0
2017-09-08 13:40:00,50.61,50.62,50.58,50.61,52101.0,40.8355,40.8436,40.8113,40.8355,52101.0
2017-09-08 13:50:00,50.61,50.63,50.58,50.63,36128.0,40.8355,40.8516,40.8113,40.8516,36128.0
2017-09-08 14:00:00,50.63,50.7,50.61,50.68,112564.0,40.8516,40.9081,40.8355,40.892,112564.0
2017-09-08 14:10:00,50.68,50.76,50.66,50.7,93049.0,40.892,40.9565,40.8759,40.9081,93049.0
2017-09-08 14:20:00,50.7,50.72,50.67,50.7,79484.0,40.9081,40.9243,40.8839,40.9081,79484.0
2017-09-08 14:30:00,50.71,50.73,50.65,50.68,130142.0,40.9162,40.9323,40.8678,40.892,130142.0
2017-09-08 14:40:00,50.69,50.7,50.64,50.64,46688.0,40.9001,40.9081,40.8597,40.8597,46688.0
2017-09-08 14:50:00,50.64,50.65,50.59,50.62,79339.0,40.8597,40.8678,40.8194,40.8436,79339.0
2017-09-08 15:00:00,50.61,50.63,50.57,50.62,71799.0,40.8355,40.8516,40.8032,40.8436,71799.0
2017-09-08 15:10:00,50.62,50.62,50.49,50.52,76385.0,40.8436,40.8436,40.7387,40.7629,76385.0
2017-09-08 15:20:00,50.52,50.54,50.48,50.48,73013.0,40.7629,40.779,40.7306,40.7306,73013.0
2017-09-08 15:30:00,50.48,50.49,50.4,50.44,135970.0,40.7306,40.7387,40.6661,40.6983,135970.0
2017-09-08 15:40:00,50.43,50.46,50.38,50.4,201387.0,40.6903,40.7145,40.6499,40.6661,201387.0
2017-09-08 15:50:00,50.39,50.45,50.36,50.43,516907.0,40.658,40.7064,40.6338,40.6903,516907.0
2017-09-11 09:30:00,50.92,51.19,50.91,51.12,335620.0,41.0856,41.3035,41.0776,41.247,335620.0
2017-09-11 09:40:00,51.12,51.12,50.94,51.01,73315.0,41.247,41.247,41.1018,41.1583,73315.0
2017-09-11 09:50:00,51.01,51.13,51.0,51.05,73218.0,41.1583,41.2551,41.1502,41.1905,73218.0
2017-09-11 10:00:00,51.06,51.16,51.02,51.14,70921.0,41.1986,41.2793,41.1663,41.2632,70921.0
2017-09-11 10:10:00,51.13,51.2,51.12,51.19,63980.0,41.2551,41.3116,41.247,41.3035,63980.0
2017-09-11 10:20:00,51.19,51.24,51.15,51.18,41424.0,41.3035,41.3438,41.2712,41.2954,41424.0
2017-09-11 10:30:00,51.18,51.28,51.12,51.14,75052.0,41.2954,41.3761,41.247,41.2632,75052.0
2017-09-11 10:40:00,51.14,51.19,51.13,51.18,90478.0,41.2632,41.3035,41.2551,41.2954,90478.0
2017-09-11 10:50:00,51.17,51.3,51.17,51.23,48404.0,41.2874,41.3922,41.2874,41.3358,48404.0
2017-09-11 11:00:00,51.24,51.27,51.19,51.27,86832.0,41.3438,41.368,41.3035,41.368,86832.0
2017-09-11 11:10:00,51.27,51.36,51.25,51.34,54120.0,41.368,41.4407,41.3519,41.4245,54120.0
2017-09-11 11:20:00,51.34,51.38,51.3,51.3,122818.0,41.4245,41.4568,41.3922,41.3922,122818.0
2017-09-11 11:30:00,51.3,51.36,51.29,51.32,54671.0,41.3922,41.4407,41.3842,41.4084,54671.0
2017-09-11 11:40:00,51.33,51.34,51.3,51.32,47903.0,41.4165,41.4245,41.3922,41.4084,47903.0
2017-09-11 11:50:00,51.32,51.38,51.31,51.34,45427.0,41.4084,41.4568,41.4003,41.4245,45427.0
2017-09-11 12:00:00,51.34,51.35,51.27,51.29,37916.0,41.4245,41.4326,41.368,41.3842,37916.0
2017-09-11 12:10:00,51.29,51.38,51.27,51.38,49227.0,41.3842,41.4568,41.368,41.4568,49227.0
2017-09-11 12:20:00,51.39,51.49,51.36,51.48,67076.0,41.4649,41.5456,41.4407,41.5375,67076.0
2017-09-11 12:30:00,51.48,51.55,51.45,51.47,55002.0,41.5375,41.594,41.5133,41.5294,55002.0
2017-09-11 12:40:00,51.47,51.56,51.46,51.47,48232.0,41.5294,41.602,41.5213,41.5294,48232.0
2017-09-11 12:50:00,51.47,51.47,51.43,51.46,40831.0,41.5294,41.5294,41.4971,41.5213,40831.0
2017-09-11 13:00:00,51.46,51.48,51.39,51.45,147659.0,41.5213,41.5375,41.4649,41.5133,147659.0
2017-09-11 13:10:00,51.45,51.51,51.45,51.48,76281.0,41.5133,41.5617,41.5133,41.5375,76281.0
2017-09-11 13:20:00,51.48,51.51,51.46,51.47,44017.0,41.5375,41.5617,41.5213,41.5294,44017.0
2017-09-11 13:30:00,51.47,51.52,51.46,51.48,56350.0,41.5294,41.5698,41.5213,41.5375,56350.0
2017-09-11 13:40:00,51.48,51.52,51.48,51.48,35126.0,41.5375,41.5698,41.5375,41.5375,35126.0
2017-09-11 13:50:00,51.48,51.5,51.45,51.49,30609.0,41.5375,41.5536,41.5133,41.5456,30609.0
2017-09-11 14:00:00,51.5,51.51,51.46,51.47,44058.0,41.5536,41.5617,41.5213,41.5294,44058.0
2017-09-11 14:10:00,51.46,51.5,51.45,51.47,89148.0,41.5213,41.5536,41.5133,41.5294,89148.0
2017-09-11 14:20:00,51.47,51.48,51.43,51.46,95986.0,41.5294,41.5375,41.4971,41.5213,95986.0
2017-09-11 14:30:00,51.46,51.54,51.45,51.48,122480.0,41.5213,41.5859,41.5133,41.5375,122480.0
2017-09-11 14:40:00,51.49,51.5,51.45,51.48,57890.0,41.5456,41.5536,41.5133,41.5375,57890.0
2017-09-11 14:50:00,51.48,51.5,51.45,51.46,66644.0,41.5375,41.5536,41.5133,41.5213,66644.0
2017-09-11 15:00:00,51.46,51.49,51.45,51.46,57523.0,41.5213,41.5456,41.5133,41.5213,57523.0
2017-09-11 15:10:00,51.45,51.51,51.44,51.51,80227.0,41.5133,41.5617,41.5052,41.5617,80227.0
2017-09-11 15:20:00,51.51,51.53,51.48,51.5,118450.0,41.5617,41.5778,41.5375,41.5536,118450.0
2017-09-11 15:30:00,51.5,51.51,51.47,51.5,163726.0,41.5536,41.5617,41.5294,41.5536,163726.0
2017-09-11 15:40:00,51.5,51.52,51.47,51.49,185933.0,41.5536,41.5698,41.5294,41.5456,185933.0
2017-09-11 15:50:00,51.49,51.53,51.46,51.52,464962.0,41.5456,41.5778,41.5213,41.5698,464962.0
2017-09-12 09:30:00,51.7,51.9,51.64,51.9,104566.0,41.715,41.8764,41.6666,41.8764,104566.0
2017-09-12 09:40:00,51.91,51.99,51.82,51.88,71187.0,41.8844,41.949,41.8118,41.8602,71187.0
2017-09-12 09:50:00,51.88,51.88,51.77,51.79,107191.0,41.8602,41.8602,41.7715,41.7876,107191.0
2017-09-12 10:00:00,51.78,51.83,51.72,51.76,88042.0,41.7795,41.8199,41.7311,41.7634,88042.0
2017-09-12 10:10:00,51.77,51.81,51.64,51.71,62154.0,41.7715,41.8038,41.6666,41.7231,62154.0
2017-09-12 10:20:00,51.7,51.77,51.62,51.67,88671.0,41.715,41.7715,41.6504,41.6908,88671.0
2017-09-12 10:30:00,51.67,51.7,51.63,51.64,53253.0,41.6908,41.715,41.6585,41.6666,53253.0
2017-09-12 10:40:00,51.63,51.67,51.59,51.63,50169.0,41.6585,41.6908,41.6262,41.6585,50169.0
2017-09-12 10:50:00,51.64,51.75,51.63,51.74,93850.0,41.6666,41.7553,41.6585,41.7473,93850.0
2017-09-12 11:00:00,51.73,51.76,51.71,51.72,29116.0,41.7392,41.7634,41.7231,41.7311,29116.0
2017-09-12 11:10:00,51.73,51.77,51.71,51.73,37119.0,41.7392,41.7715,41.7231,41.7392,37119.0
2017-09-12 11:20:00,51.74,51.8,51.71,51.77,68068.0,41.7473,41.7957,41.7231,41.7715,68068.0
2017-09-12 11:30:00,51.76,51.85,51.75,51.85,39247.0,41.7634,41.836,41.7553,41.836,39247.0
2017-09-12 11:40:00,51.84,51.92,51.84,51.89,43456.0,41.828,41.8925,41.828,41.8683,43456.0
2017-09-12 11:50:00,51.88,51.93,51.87,51.89,63611.0,41.8602,41.9006,41.8522,41.8683,63611.0
2017-09-12 12:00:00,51.89,51.93,51.87,51.93,40117.0,41.8683,41.9006,41.8522,41.9006,40117.0
2017-09-12 12:10:00,51.94,51.96,51.89,51.93,42880.0,41.9086,41.9248,41.8683,41.9006,42880.0
2017-09-12 12:20:00,51.93,51.94,51.9,51.9,25685.0,41.9006,41.9086,41.8764,41.8764,25685.0
2017-09-12 12:30:00,51.9,51.95,51.89,51.92,25102.0,41.8764,41.9167,41.8683,41.8925,25102.0
2017-09-12 12:40:00,51.92,51.95,51.91,51.94,27659.0,41.8925,41.9167,41.8844,41.9086,27659.0
2017-09-12 12:50:00,51.94,51.95,51.92,51.94,21569.0,41.9086,41.9167,41.8925,41.9086,21569.0
2017-09-12 13:00:00,51.93,52.0,51.92,51.98,39402.0,41.9006,41.9571,41.8925,41.9409,39402.0
2017-09-12 13:10:00,51.98,52.0,51.96,51.97,15744.0,41.9409,41.9571,41.9248,41.9328,15744.0
2017-09-12 13:20:00,51.97,52.04,51.96,52.01,43287.0,41.9328,41.9893,41.9248,41.9651,43287.0
2017-09-12 13:30:00,52.01,52.02,51.96,51.99,117802.0,41.9651,41.9732,41.9248,41.949,117802.0
2017-09-12 13:40:00,51.99,51.99,51.95,51.99,56423.0,41.949,41.949,41.9167,41.949,56423.0
2017-09-12 13:50:00,51.98,51.99,51.95,51.96,38663.0,41.9409,41.949,41.9167,41.9248,38663.0
2017-09-12 14:00:00,51.96,51.98,51.92,51.92,130074.0,41.9248,41.9409,41.8925,41.8925,130074.0
2017-09-12 14:10:00,51.92,51.95,51.9,51.95,63322.0,41.8925,41.9167,41.8764,41.9167,63322.0
2017-09-12 14:20:00,51.95,51.95,51.88,51.9,113763.0,41.9167,41.9167,41.8602,41.8764,113763.0
2017-09-12 14:30:00,51.9,51.95,51.89,51.94,46417.0,41.8764,41.9167,41.8683,41.9086,46417.0
2017-09-12 14:40:00,51.94,51.99,51.93,51.97,24957.0,41.9086,41.949,41.9006,41.9328,24957.0
2017-09-12 14:50:00,51.97,51.99,51.95,51.98,23476.0,41.9328,41.949,41.9167,41.9409,23476.0
2017-09-12 15:00:00,51.99,52.02,51.95,51.96,142350.0,41.949,41.9732,41.9167,41.9248,142350.0
2017-09-12 15:10:00,51.96,51.99,51.94,51.97,203200.0,41.9248,41.949,41.9086,41.9328,203200.0
2017-09-12 15:20:00,51.96,51.99,51.95,51.95,138332.0,41.9248,41.949,41.9167,41.9167,138332.0
2017-09-12 15:30:00,51.96,52.01,51.95,52.0,89588.0,41.9248,41.9651,41.9167,41.9571,89588.0
2017-09-12 15:40:00,52.0,52.01,51.97,51.99,148633.0,41.9571,41.9651,41.9328,41.949,148633.0
2017-09-12 15:50:00,52.0,52.03,51.95,52.0,370020.0,41.9571,41.9813,41.9167,41.9571,370020.0
2017-09-13 09:30:00,51.79,51.99,51.54,51.57,177391.0,41.7876,41.949,41.5859,41.6101,177391.0
2017-09-13 09:40:00,51.57,51.57,51.42,51.47,107764.0,41.6101,41.6101,41.4891,41.5294,107764.0
2017-09-13 09:50:00,51.47,51.49,51.21,51.23,125287.0,41.5294,41.5456,41.3196,41.3358,125287.0
2017-09-13 10:00:00,51.22,51.22,50.99,51.14,373274.0,41.3277,41.3277,41.1421,41.2632,373274.0
2017-09-13 10:10:00,51.14,51.14,50.97,51.01,231920.0,41.2632,41.2632,41.126,41.1583,231920.0
2017-09-13 10:20:00,51.01,51.07,50.95,51.07,222041.0,41.1583,41.2067,41.1098,41.2067,222041.0
2017-09-13 10:30:00,51.07,51.49,51.06,51.48,215883.0,41.2067,41.5456,41.1986,41.5375,215883.0
2017-09-13 10:40:00,51.5,51.59,51.46,51.51,152317.0,41.5536,41.6262,41.5213,41.5617,152317.0
2017-09-13 10:50:00,51.51,51.58,51.48,51.5,53779.0,41.5617,41.6182,41.5375,41.5536,53779.0
2017-09-13 11:00:00,51.51,51.51,51.42,51.43,111813.0,41.5617,41.5617,41.4891,41.4971,111813.0
2017-09-13 11:10:00,51.44,51.51,51.42,51.51,86490.0,41.5052,41.5617,41.4891,41.5617,86490.0
2017-09-13 11:20:00,51.51,51.55,51.47,51.55,81867.0,41.5617,41.594,41.5294,41.594,81867.0
2017-09-13 11:30:00,51.55,51.63,51.51,51.52,87644.0,41.594,41.6585,41.5617,41.5698,87644.0
2017-09-13 11:40:00,51.53,51.55,51.48,51.53,61371.0,41.5778,41.594,41.5375,41.5778,61371.0
2017-09-13 11:50:00,51.52,51.56,51.49,51.49,35026.0,41.5698,41.602,41.5456,41.5456,35026.0
2017-09-13 12:00:00,51.48,51.52,51.46,51.46,29021.0,41.5375,41.5698,41.5213,41.5213,29021.0
2017-09-13 12:10:00,51.45,51.47,51.4,51.41,19505.0,41.5133,41.5294,41.4729,41.481,19505.0
2017-09-13 12:20:00,51.41,51.44,51.37,51.38,44446.0,41.481,41.5052,41.4487,41.4568,44446.0
2017-09-13 12:30:00,51.38,51.41,51.36,51.38,23552.0,41.4568,41.481,41.4407,41.4568,23552.0
2017-09-13 12:40:00,51.38,51.45,51.37,51.44,28576.0,41.4568,41.5133,41.4487,41.5052,28576.0
2017-09-13 12:50:00,51.45,51.48,51.44,51.47,20238.0,41.5133,41.5375,41.5052,41.5294,20238.0
2017-09-13 13:00:00,51.48,51.48,51.4,51.42,56893.0,41.5375,41.5375,41.4729,41.4891,56893.0
2017-09-13 13:10:00,51.41,51.43,51.39,51.42,20670.0,41.481,41.4971,41.4649,41.4891,20670.0
2017-09-13 13:20:00,51.42,51.42,51.38,51.38,16964.0,41.4891,41.4891,41.4568,41.4568,16964.0
2017-09-13 13:30:00,51.38,51.39,51.36,51.38,30737.0,41.4568,41.4649,41.4407,41.4568,30737.0
2017-09-13 13:40:00,51.38,51.39,51.37,51.37,15183.0,41.4568,41.4649,41.4487,41.4487,15183.0
2017-09-13 13:50:00,51.38,51.43,51.37,51.41,25311.0,41.4568,41.4971,41.4487,41.481,25311.0
2017-09-13 14:00:00,51.41,51.47,51.4,51.43,65505.0,41.481,41.5294,41.4729,41.4971,65505.0
2017-09-13 14:10:00,51.44,51.46,51.42,51.43,60839.0,41.5052,41.5213,41.4891,41.4971,60839.0
2017-09-13 14:20:00,51.43,51.45,51.4,51.44,55531.0,41.4971,41.5133,41.4729,41.5052,55531.0
2017-09-13 14:30:00,51.44,51.46,51.42,51.43,71423.0,41.5052,41.5213,41.4891,41.4971,71423.0
2017-09-13 14:40:00,51.43,51.46,51.41,51.45,71018.0,41.4971,41.5213,41.481,41.5133,71018.0
2017-09-13 14:50:00,51.45,51.53,51.44,51.52,71610.0,41.5133,41.5778,41.5052,41.5698,71610.0
2017-09-13 15:00:00,51.52,51.55,51.49,51.52,58796.0,41.5698,41.594,41.5456,41.5698,58796.0
2017-09-13 15:10:00,51.52,51.53,51.5,51.52,51337.0,41.5698,41.5778,41.5536,41.5698,51337.0
2017-09-13 15:20:00,51.53,51.56,51.52,51.54,69612.0,41.5778,41.602,41.5698,41.5859,69612.0
2017-09-13 15:30:00,51.54,51.58,51.53,51.57,68387.0,41.5859,41.6182,41.5778,41.6101,68387.0
2017-09-13 15:40:00,51.57,51.57,51.52,51.53,123600.0,41.6101,41.6101,41.5698,41.5778,123600.0
2017-09-13 15:50:00,51.54,51.6,51.53,51.58,305898.0,41.5859,41.6343,41.5778,41.6182,305898.0
2017-09-14 09:30:00,51.55,51.62,51.43,51.5,90173.0,41.594,41.6504,41.4971,41.5536,90173.0
2017-09-14 09:40:00,51.5,51.5,51.43,51.47,34036.0,41.5536,41.5536,41.4971,41.5294,34036.0
2017-09-14 09:50:00,51.48,51.52,51.41,51.41,31835.0,41.5375,41.5698,41.481,41.481,31835.0
2017-09-14 10:00:00,51.41,51.46,51.33,51.43,67493.0,41.481,41.5213,41.4165,41.4971,67493.0
2017-09-14 10:10:00,51.43,51.43,51.28,51.31,82119.0,41.4971,41.4971,41.3761,41.4003,82119.0
2017-09-14 10:20:00,51.32,51.37,51.27,51.28,27793.0,41.4084,41.4487,41.368,41.3761,27793.0
2017-09-14 10:30:00,51.28,51.28,51.18,51.21,118243.0,41.3761,41.3761,41.2954,41.3196,118243.0
2017-09-14 10:40:00,51.2,51.22,51.16,51.19,78733.0,41.3116,41.3277,41.2793,41.3035,78733.0
2017-09-14 10:50:00,51.2,51.24,51.16,51.19,55458.0,41.3116,41.3438,41.2793,41.3035,55458.0
2017-09-14 11:00:00,51.19,51.22,51.16,51.21,60920.0,41.3035,41.3277,41.2793,41.3196,60920.0
2017-09-14 11:10:00,51.22,51.3,51.2,51.3,63462.0,41.3277,41.3922,41.3116,41.3922,63462.0
2017-09-14 11:20:00,51.3,51.3,51.23,51.26,30091.0,41.3922,41.3922,41.3358,41.36,30091.0
2017-09-14 11:30:00,51.27,51.31,51.25,51.27,40645.0,41.368,41.4003,41.3519,41.368,40645.0
2017-09-14 11:40:00,51.27,51.29,51.24,51.25,17518.0,41.368,41.3842,41.3438,41.3519,17518.0
2017-09-14 11:50:00,51.24,51.3,51.24,51.29,30273.0,41.3438,41.3922,41.3438,41.3842,30273.0
2017-09-14 12:00:00,51.29,51.31,51.25,51.29,21887.0,41.3842,41.4003,41.3519,41.3842,21887.0
2017-09-14 12:10:00,51.29,51.34,51.27,51.34,31593.0,41.3842,41.4245,41.368,41.4245,31593.0
2017-09-14 12:20:00,51.33,51.35,51.31,51.34,26938.0,41.4165,41.4326,41.4003,41.4245,26938.0
2017-09-14 12:30:00,51.33,51.35,51.31,51.33,20019.0,41.4165,41.4326,41.4003,41.4165,20019.0
2017-09-14 12:40:00,51.33,51.4,51.32,51.39,37798.0,41.4165,41.4729,41.4084,41.4649,37798.0
2017-09-14 12:50:00,51.39,51.45,51.39,51.44,31868.0,41.4649,41.5133,41.4649,41.5052,31868.0
2017-09-14 13:00:00,51.43,51.45,51.4,51.41,31226.0,41.4971,41.5133,41.4729,41.481,31226.0
2017-09-14 13:10:00,51.41,51.41,51.35,51.4,30250.0,41.481,41.481,41.4326,41.4729,30250.0
2017-09-14 13:20:00,51.39,51.4,51.34,51.35,20375.0,41.4649,41.4729,41.4245,41.4326,20375.0
2017-09-14 13:30:00,51.35,51.35,51.31,51.32,32205.0,41.4326,41.4326,41.4003,41.4084,32205.0
2017-09-14 13:40:00,51.33,51.36,51.3,51.3,26484.0,41.4165,41.4407,41.3922,41.3922,26484.0
2017-09-14 13:50:00,51.3,51.31,51.23,51.24,61396.0,41.3922,41.4003,41.3358,41.3438,61396.0
2017-09-14 14:00:00,51.25,51.29,51.24,51.26,35602.0,41.3519,41.3842,41.3438,41.36,35602.0
2017-09-14 14:10:00,51.26,51.29,51.24,51.25,42660.0,41.36,41.3842,41.3438,41.3519,42660.0
2017-09-14 14:20:00,51.26,51.29,51.24,51.24,28771.0,41.36,41.3842,41.3438,41.3438,28771.0
2017-09-14 14:30:00,51.25,51.26,51.22,51.22,94634.0,41.3519,41.36,41.3277,41.3277,94634.0
2017-09-14 14:40:00,51.21,51.24,51.21,51.22,35922.0,41.3196,41.3438,41.3196,41.3277,35922.0
2017-09-14 14:50:00,51.22,51.22,51.17,51.19,51607.0,41.3277,41.3277,41.2874,41.3035,51607.0
2017-09-14 15:00:00,51.19,51.2,51.17,51.17,52066.0,41.3035,41.3116,41.2874,41.2874,52066.0
2017-09-14 15:10:00,51.17,51.19,51.13,51.16,97728.0,41.2874,41.3035,41.2551,41.2793,97728.0
2017-09-14 15:20:00,51.16,51.18,51.13,51.14,86750.0,41.2793,41.2954,41.2551,41.2632,86750.0
2017-09-14 15:30:00,51.15,51.15,51.1,51.1,137302.0,41.2712,41.2712,41.2309,41.2309,137302.0
2017-09-14 15:40:00,51.1,51.1,51.0,51.08,189893.0,41.2309,41.2309,41.1502,41.2147,189893.0
2017-09-14 15:50:00,51.07,51.15,51.06,51.14,349909.0,41.2067,41.2712,41.1986,41.2632,349909.0
2017-09-15 09:30:00,51.1,51.36,50.99,51.35,872629.0,41.2309,41.4407,41.1421,41.4326,872629.0
2017-09-15 09:40:00,51.36,51.62,51.33,51.59,135777.0,41.4407,41.6504,41.4165,41.6262,135777.0
2017-09-15 09:50:00,51.59,51.67,51.5,51.51,124383.0,41.6262,41.6908,41.5536,41.5617,124383.0
2017-09-15 10:00:00,51.51,51.57,51.37,51.39,60006.0,41.5617,41.6101,41.4487,41.4649,60006.0
2017-09-15 10:10:00,51.39,51.44,51.3,51.41,45551.0,41.4649,41.5052,41.3922,41.481,45551.0
2017-09-15 10:20:00,51.4,51.43,51.28,51.33,48699.0,41.4729,41.4971,41.3761,41.4165,48699.0
2017-09-15 10:30:00,51.33,51.38,51.3,51.32,44171.0,41.4165,41.4568,41.3922,41.4084,44171.0
2017-09-15 10:40:00,51.32,51.4,51.31,51.39,47590.0,41.4084,41.4729,41.4003,41.4649,47590.0
2017-09-15 10:50:00,51.39,51.45,51.39,51.4,57934.0,41.4649,41.5133,41.4649,41.4729,57934.0
2017-09-15 11:00:00,51.39,51.43,51.33,51.33,48521.0,41.4649,41.4971,41.4165,41.4165,48521.0
2017-09-15 11:10:00,51.32,51.32,51.21,51.23,28467.0,41.4084,41.4084,41.3196,41.3358,28467.0
2017-09-15 11:20:00,51.24,51.28,51.24,51.27,21970.0,41.3438,41.3761,41.3438,41.368,21970.0
2017-09-15 11:30:00,51.28,51.3,51.25,51.26,21344.0,41.3761,41.3922,41.3519,41.36,21344.0
2017-09-15 11:40:00,51.25,51.26,51.23,51.24,17530.0,41.3519,41.36,41.3358,41.3438,17530.0
2017-09-15 11:50:00,51.25,51.25,51.22,51.25,14342.0,41.3519,41.3519,41.3277,41.3519,14342.0
2017-09-15 12:00:00,51.24,51.24,51.19,51.2,17063.0,41.3438,41.3438,41.3035,41.3116,17063.0
2017-09-15 12:10:00,51.2,51.21,51.15,51.18,26489.0,41.3116,41.3196,41.2712,41.2954,26489.0
2017-09-15 12:20:00,51.19,51.2,51.18,51.2,13497.0,41.3035,41.3116,41.2954,41.3116,13497.0
2017-09-15 12:30:00,51.2,51.23,51.19,51.23,25891.0,41.3116,41.3358,41.3035,41.3358,25891.0
2017-09-15 12:40:00,51.22,51.33,51.22,51.32,37845.0,41.3277,41.4165,41.3277,41.4084,37845.0
2017-09-15 12:50:00,51.32,51.32,51.3,51.31,26874.0,41.4084,41.4084,41.3922,41.4003,26874.0
2017-09-15 13:00:00,51.31,51.32,51.29,51.3,14175.0,41.4003,41.4084,41.3842,41.3922,14175.0
2017-09-15 13:10:00,51.3,51.32,51.28,51.29,21009.0,41.3922,41.4084,41.3761,41.3842,21009.0
2017-09-15 13:20:00,51.28,51.29,51.25,51.25,35093.0,41.3761,41.3842,41.3519,41.3519,35093.0
2017-09-15 13:30:00,51.26,51.29,51.26,51.29,12809.0,41.36,41.3842,41.36,41.3842,12809.0
2017-09-15 13:40:00,51.28,51.3,51.23,51.24,36711.0,41.3761,41.3922,41.3358,41.3438,36711.0
2017-09-15 13:50:00,51.24,51.24,51.2,51.23,78180.0,41.3438,41.3438,41.3116,41.3358,78180.0
2017-09-15 14:00:00,51.23,51.27,51.22,51.27,35786.0,41.3358,41.368,41.3277,41.368,35786.0
2017-09-15 14:10:00,51.26,51.28,51.25,51.26,24276.0,41.36,41.3761,41.3519,41.36,24276.0
2017-09-15 14:20:00,51.26,51.27,51.24,51.26,16934.0,41.36,41.368,41.3438,41.36,16934.0
2017-09-15 14:30:00,51.26,51.29,51.25,51.27,21280.0,41.36,41.3842,41.3519,41.368,21280.0
2017-09-15 14:40:00,51.27,51.33,51.26,51.33,54912.0,41.368,41.4165,41.36,41.4165,54912.0
2017-09-15 14:50:00,51.33,51.33,51.3,51.3,18175.0,41.4165,41.4165,41.3922,41.3922,18175.0
2017-09-15 15:00:00,51.3,51.32,51.28,51.3,29249.0,41.3922,41.4084,41.3761,41.3922,29249.0
2017-09-15 15:10:00,51.31,51.32,51.3,51.31,16903.0,41.4003,41.4084,41.3922,41.4003,16903.0
2017-09-15 15:20:00,51.32,51.38,51.31,51.38,52742.0,41.4084,41.4568,41.4003,41.4568,52742.0
2017-09-15 15:30:00,51.38,51.49,51.37,51.46,147520.0,41.4568,41.5456,41.4487,41.5213,147520.0
2017-09-15 15:40:00,51.46,51.54,51.44,51.51,224092.0,41.5213,41.5859,41.5052,41.5617,224092.0
2017-09-15 15:50:00,51.51,51.56,51.47,51.56,532231.0,41.5617,41.602,41.5294,41.602,532231.0
2017-09-18 09:30:00,51.68,51.8,51.62,51.8,65915.0,41.6989,41.7957,41.6504,41.7957,65915.0
2017-09-18 09:40:00,51.8,51.93,51.8,51.9,47867.0,41.7957,41.9006,41.7957,41.8764,47867.0
2017-09-18 09:50:00,51.9,51.91,51.72,51.72,40878.0,41.8764,41.8844,41.7311,41.7311,40878.0
2017-09-18 10:00:00,51.71,51.73,51.67,51.68,56294.0,41.7231,41.7392,41.6908,41.6989,56294.0
2017-09-18 10:10:00,51.68,51.71,51.61,51.63,36506.0,41.6989,41.7231,41.6424,41.6585,36506.0
2017-09-18 10:20:00,51.62,51.63,51.57,51.58,34872.0,41.6504,41.6585,41.6101,41.6182,34872.0
2017-09-18 10:30:00,51.58,51.63,51.54,51.57,29402.0,41.6182,41.6585,41.5859,41.6101,29402.0
2017-09-18 10:40:00,51.56,51.65,51.56,51.61,50206.0,41.602,41.6747,41.602,41.6424,50206.0
2017-09-18 10:50:00,51.62,51.62,51.58,51.6,28629.0,41.6504,41.6504,41.6182,41.6343,28629.0
2017-09-18 11:00:00,51.6,51.67,51.58,51.67,39064.0,41.6343,41.6908,41.6182,41.6908,39064.0
2017-09-18 11:10:00,51.67,51.69,51.65,51.66,23006.0,41.6908,41.7069,41.6747,41.6827,23006.0
2017-09-18 11:20:00,51.66,51.77,51.64,51.77,27116.0,41.6827,41.7715,41.6666,41.7715,27116.0
2017-09-18 11:30:00,51.77,51.79,51.74,51.74,39849.0,41.7715,41.7876,41.7473,41.7473,39849.0
2017-09-18 11:40:00,51.75,51.76,51.73,51.73,30971.0,41.7553,41.7634,41.7392,41.7392,30971.0
2017-09-18 11:50:00,51.72,51.73,51.7,51.7,38972.0,41.7311,41.7392,41.715,41.715,38972.0
2017-09-18 12:00:00,51.71,51.76,51.7,51.74,25296.0,41.7231,41.7634,41.715,41.7473,25296.0
2017-09-18 12:10:00,51.74,51.76,51.71,51.75,22438.0,41.7473,41.7634,41.7231,41.7553,22438.0
2017-09-18 12:20:00,51.74,51.75,51.72,51.72,22816.0,41.7473,41.7553,41.7311,41.7311,22816.0
2017-09-18 12:30:00,51.72,51.75,51.71,51.75,15820.0,41.7311,41.7553,41.7231,41.7553,15820.0
2017-09-18 12:40:00,51.74,51.75,51.72,51.75,20723.0,41.7473,41.7553,41.7311,41.7553,20723.0
2017-09-18 12:50:00,51.75,51.76,51.72,51.73,30366.0,41.7553,41.7634,41.7311,41.7392,30366.0
2017-09-18 13:00:00,51.74,51.74,51.7,51.71,17685.0,41.7473,41.7473,41.715,41.7231,17685.0
2017-09-18 13:10:00,51.71,51.75,51.68,51.75,56771.0,41.7231,41.7553,41.6989,41.7553,56771.0
2017-09-18 13:20:00,51.75,51.75,51.73,51.75,22719.0,41.7553,41.7553,41.7392,41.7553,22719.0
2017-09-18 13:30:00,51.75,51.75,51.69,51.73,42035.0,41.7553,41.7553,41.7069,41.7392,42035.0
2017-09-18 13:40:00,51.74,51.78,51.74,51.75,38246.0,41.7473,41.7795,41.7473,41.7553,38246.0
2017-09-18 13:50:00,51.75,51.78,51.74,51.77,34364.0,41.7553,41.7795,41.7473,41.7715,34364.0
2017-09-18 14:00:00,51.76,51.78,51.74,51.78,35212.0,41.7634,41.7795,41.7473,41.7795,35212.0
2017-09-18 14:10:00,51.78,51.8,51.71,51.72,54344.0,41.7795,41.7957,41.7231,41.7311,54344.0
2017-09-18 14:20:00,51.71,51.75,51.7,51.74,45647.0,41.7231,41.7553,41.715,41.7473,45647.0
2017-09-18 14:30:00,51.75,51.76,51.69,51.7,47004.0,41.7553,41.7634,41.7069,41.715,47004.0
2017-09-18 14:40:00,51.7,51.71,51.67,51.7,38974.0,41.715,41.7231,41.6908,41.715,38974.0
2017-09-18 14:50:00,51.7,51.72,51.69,51.72,48297.0,41.715,41.7311,41.7069,41.7311,48297.0
2017-09-18 15:00:00,51.72,51.74,51.7,51.72,81489.0,41.7311,41.7473,41.715,41.7311,81489.0
2017-09-18 15:10:00,51.72,51.72,51.66,51.68,55702.0,41.7311,41.7311,41.6827,41.6989,55702.0
2017-09-18 15:20:00,51.68,51.73,51.67,51.73,95490.0,41.6989,41.7392,41.6908,41.7392,95490.0
2017-09-18 15:30:00,51.73,51.78,51.71,51.78,57010.0,41.7392,41.7795,41.7231,41.7795,57010.0
2017-09-18 15:40:00,51.78,51.8,51.75,51.78,108517.0,41.7795,41.7957,41.7553,41.7795,108517.0
2017-09-18 15:50:00,51.78,51.79,51.68,51.72,241460.0,41.7795,41.7876,41.6989,41.7311,241460.0
2017-09-19 09:30:00,51.74,51.8,51.61,51.69,70014.0,41.7473,41.7957,41.6424,41.7069,70014.0
2017-09-19 09:40:00,51.7,51.75,51.66,51.74,39301.0,41.715,41.7553,41.6827,41.7473,39301.0
2017-09-19 09:50:00,51.75,51.87,51.72,51.85,51998.0,41.7553,41.8522,41.7311,41.836,51998.0
2017-09-19 10:00:00,51.84,51.91,51.81,51.86,39817.0,41.828,41.8844,41.8038,41.8441,39817.0
2017-09-19 10:10:00,51.86,51.94,51.86,51.92,62826.0,41.8441,41.9086,41.8441,41.8925,62826.0
2017-09-19 10:20:00,51.91,51.94,51.81,51.84,99389.0,41.8844,41.9086,41.8038,41.828,99389.0
2017-09-19 10:30:00,51.85,51.89,51.81,51.89,119136.0,41.836,41.8683,41.8038,41.8683,119136.0
2017-09-19 10:40:00,51.88,51.88,51.8,51.82,42324.0,41.8602,41.8602,41.7957,41.8118,42324.0
2017-09-19 10:50:00,51.82,51.9,51.81,51.86,42003.0,41.8118,41.8764,41.8038,41.8441,42003.0
2017-09-19 11:00:00,51.85,51.88,51.79,51.87,45518.0,41.836,41.8602,41.7876,41.8522,45518.0
2017-09-19 11:10:00,51.88,51.89,51.84,51.85,47711.0,41.8602,41.8683,41.828,41.836,47711.0
2017-09-19 11:20:00,51.85,51.94,51.83,51.93,52605.0,41.836,41.9086,41.8199,41.9006,52605.0
2017-09-19 11:30:00,51.92,51.99,51.91,51.99,38144.0,41.8925,41.949,41.8844,41.949,38144.0
2017-09-19 11:40:00,52.0,52.05,51.99,52.03,26710.0,41.9571,41.9974,41.949,41.9813,26710.0
2017-09-19 11:50:00,52.03,52.04,51.98,51.99,58197.0,41.9813,41.9893,41.9409,41.949,58197.0
2017-09-19 12:00:00,52.0,52.0,51.97,51.99,30267.0,41.9571,41.9571,41.9328,41.949,30267.0
2017-09-19 12:10:00,51.98,52.0,51.98,51.99,13634.0,41.9409,41.9571,41.9409,41.949,13634.0
2017-09-19 12:20:00,51.99,52.08,51.93,52.07,67869.0,41.949,42.0216,41.9006,42.0135,67869.0
2017-09-19 12:30:00,52.07,52.12,52.07,52.08,41242.0,42.0135,42.0539,42.0135,42.0216,41242.0
2017-09-19 12:40:00,52.09,52.12,52.04,52.11,40994.0,42.0297,42.0539,41.9893,42.0458,40994.0
2017-09-19 12:50:00,52.1,52.13,52.09,52.09,37739.0,42.0377,42.0619,42.0297,42.0297,37739.0
2017-09-19 13:00:00,52.09,52.09,52.04,52.06,20985.0,42.0297,42.0297,41.9893,42.0055,20985.0
2017-09-19 13:10:00,52.06,52.06,52.02,52.04,27426.0,42.0055,42.0055,41.9732,41.9893,27426.0
2017-09-19 13:20:00,52.04,52.04,52.0,52.0,38324.0,41.9893,41.9893,41.9571,41.9571,38324.0
2017-09-19 13:30:00,52.0,52.02,51.98,52.0,36868.0,41.9571,41.9732,41.9409,41.9571,36868.0
2017-09-19 13:40:00,52.0,52.0,51.98,52.0,42739.0,41.9571,41.9571,41.9409,41.9571,42739.0
2017-09-19 13:50:00,52.0,52.06,51.99,52.05,58679.0,41.9571,42.0055,41.949,41.9974,58679.0
2017-09-19 14:00:00,52.05,52.1,52.04,52.08,107823.0,41.9974,42.0377,41.9893,42.0216,107823.0
2017-09-19 14:10:00,52.07,52.08,52.05,52.08,62814.0,42.0135,42.0216,41.9974,42.0216,62814.0
2017-09-19 14:20:00,52.08,52.09,52.02,52.04,47629.0,42.0216,42.0297,41.9732,41.9893,47629.0
2017-09-19 14:30:00,52.04,52.08,52.03,52.05,35909.0,41.9893,42.0216,41.9813,41.9974,35909.0
2017-09-19 14:40:00,52.05,52.05,52.01,52.03,47088.0,41.9974,41.9974,41.9651,41.9813,47088.0
2017-09-19 14:50:00,52.03,52.03,51.98,51.99,33772.0,41.9813,41.9813,41.9409,41.949,33772.0
2017-09-19 15:00:00,51.99,52.0,51.97,52.0,148492.0,41.949,41.9571,41.9328,41.9571,148492.0
2017-09-19 15:10:00,51.99,52.04,51.97,52.04,94000.0,41.949,41.9893,41.9328,41.9893,94000.0
2017-09-19 15:20:00,52.04,52.04,51.98,52.01,60577.0,41.9893,41.9893,41.9409,41.9651,60577.0
2017-09-19 15:30:00,52.01,52.1,51.99,52.1,122772.0,41.9651,42.0377,41.949,42.0377,122772.0
2017-09-19 15:40:00,52.1,52.13,52.05,52.05,175820.0,42.0377,42.0619,41.9974,41.9974,175820.0
2017-09-19 15:50:00,52.05,52.06,52.0,52.03,334661.0,41.9974,42.0055,41.9571,41.9813,334661.0
2017-09-20 09:30:00,52.16,52.26,51.95,51.96,59121.0,42.0862,42.1668,41.9167,41.9248,59121.0
2017-09-20 09:40:00,51.95,51.98,51.67,51.72,176656.0,41.9167,41.9409,41.6908,41.7311,176656.0
2017-09-20 09:50:00,51.7,51.82,51.69,51.7,125402.0,41.715,41.8118,41.7069,41.715,125402.0
2017-09-20 10:00:00,51.7,51.71,51.6,51.64,68412.0,41.715,41.7231,41.6343,41.6666,68412.0
2017-09-20 10:10:00,51.63,51.69,51.56,51.65,74068.0,41.6585,41.7069,41.602,41.6747,74068.0
2017-09-20 10:20:00,51.66,51.87,51.66,51.85,21807.0,41.6827,41.8522,41.6827,41.836,21807.0
2017-09-20 10:30:00,51.84,51.9,51.78,51.79,43307.0,41.828,41.8764,41.7795,41.7876,43307.0
2017-09-20 10:40:00,51.78,51.81,51.71,51.77,77973.0,41.7795,41.8038,41.7231,41.7715,77973.0
2017-09-20 10:50:00,51.78,51.91,51.77,51.91,56206.0,41.7795,41.8844,41.7715,41.8844,56206.0
2017-09-20 11:00:00,51.92,51.93,51.86,51.92,66958.0,41.8925,41.9006,41.8441,41.8925,66958.0
2017-09-20 11:10:00,51.91,51.99,51.91,51.96,46982.0,41.8844,41.949,41.8844,41.9248,46982.0
2017-09-20 11:20:00,51.97,51.99,51.92,51.98,36664.0,41.9328,41.949,41.8925,41.9409,36664.0
2017-09-20 11:30:00,51.98,52.03,51.97,51.99,30351.0,41.9409,41.9813,41.9328,41.949,30351.0
2017-09-20 11:40:00,52.0,52.04,51.98,52.0,33845.0,41.9571,41.9893,41.9409,41.9571,33845.0
2017-09-20 11:50:00,52.01,52.02,51.97,51.99,26638.0,41.9651,41.9732,41.9328,41.949,26638.0
2017-09-20 12:00:00,51.99,52.02,51.98,52.01,40912.0,41.949,41.9732,41.9409,41.9651,40912.0
2017-09-20 12:10:00,52.01,52.06,52.0,52.01,39220.0,41.9651,42.0055,41.9571,41.9651,39220.0
2017-09-20 12:20:00,52.02,52.02,51.93,51.96,35604.0,41.9732,41.9732,41.9006,41.9248,35604.0
2017-09-20 12:30:00,51.96,52.03,51.96,52.03,43224.0,41.9248,41.9813,41.9248,41.9813,43224.0
2017-09-20 12:40:00,52.03,52.05,51.97,51.99,59086.0,41.9813,41.9974,41.9328,41.949,59086.0
2017-09-20 12:50:00,52.0,52.06,51.98,52.06,52353.0,41.9571,42.0055,41.9409,42.0055,52353.0
2017-09-20 13:00:00,52.05,52.08,52.02,52.06,41030.0,41.9974,42.0216,41.9732,42.0055,41030.0
2017-09-20 13:10:00,52.06,52.1,52.05,52.07,33827.0,42.0055,42.0377,41.9974,42.0135,33827.0
2017-09-20 13:20:00,52.07,52.07,52.03,52.07,21653.0,42.0135,42.0135,41.9813,42.0135,21653.0
2017-09-20 13:30:00,52.06,52.08,52.05,52.05,26309.0,42.0055,42.0216,41.9974,41.9974,26309.0
2017-09-20 13:40:00,52.06,52.09,52.05,52.08,23730.0,42.0055,42.0297,41.9974,42.0216,23730.0
2017-09-20 13:50:00,52.09,52.1,52.06,52.09,29304.0,42.0297,42.0377,42.0055,42.0297,29304.0
2017-09-20 14:00:00,52.09,52.53,52.09,52.4,109644.0,42.0297,42.3847,42.0297,42.2798,109644.0
2017-09-20 14:10:00,52.42,52.51,52.4,52.47,146676.0,42.2959,42.3686,42.2798,42.3363,146676.0
2017-09-20 14:20:00,52.48,52.48,52.26,52.35,133009.0,42.3444,42.3444,42.1668,42.2395,133009.0
2017-09-20 14:30:00,52.35,52.45,52.34,52.42,89257.0,42.2395,42.3201,42.2314,42.2959,89257.0
2017-09-20 14:40:00,52.41,52.45,52.31,52.42,144082.0,42.2879,42.3201,42.2072,42.2959,144082.0
2017-09-20 14:50:00,52.42,52.43,52.36,52.41,122901.0,42.2959,42.304,42.2475,42.2879,122901.0
2017-09-20 15:00:00,52.42,52.43,52.34,52.35,94272.0,42.2959,42.304,42.2314,42.2395,94272.0
2017-09-20 15:10:00,52.35,52.36,52.23,52.27,150929.0,42.2395,42.2475,42.1426,42.1749,150929.0
2017-09-20 15:20:00,52.26,52.32,52.26,52.31,52389.0,42.1668,42.2153,42.1668,42.2072,52389.0
2017-09-20 15:30:00,52.32,52.36,52.28,52.34,72636.0,42.2153,42.2475,42.183,42.2314,72636.0
2017-09-20 15:40:00,52.34,52.36,52.31,52.33,104082.0,42.2314,42.2475,42.2072,42.2233,104082.0
2017-09-20 15:50:00,52.33,52.41,52.32,52.4,260621.0,42.2233,42.2879,42.2153,42.2798,260621.0
2017-09-21 09:30:00,52.44,52.66,52.4,52.53,51226.0,42.3121,42.4896,42.2798,42.3847,51226.0
2017-09-21 09:40:00,52.53,52.53,52.19,52.22,65438.0,42.3847,42.3847,42.1104,42.1346,65438.0
2017-09-21 09:50:00,52.22,52.26,52.13,52.21,54671.0,42.1346,42.1668,42.0619,42.1265,54671.0
2017-09-21 10:00:00,52.21,52.21,52.04,52.14,54780.0,42.1265,42.1265,41.9893,42.07,54780.0
2017-09-21 10:10:00,52.14,52.22,52.11,52.22,42299.0,42.07,42.1346,42.0458,42.1346,42299.0
2017-09-21 10:20:00,52.21,52.27,52.2,52.27,46118.0,42.1265,42.1749,42.1184,42.1749,46118.0
2017-09-21 10:30:00,52.27,52.4,52.26,52.39,44614.0,42.1749,42.2798,42.1668,42.2717,44614.0
2017-09-21 10:40:00,52.4,52.4,52.35,52.37,41646.0,42.2798,42.2798,42.2395,42.2556,41646.0
2017-09-21 10:50:00,52.36,52.36,52.27,52.3,45265.0,42.2475,42.2475,42.1749,42.1991,45265.0
2017-09-21 11:00:00,52.29,52.39,52.28,52.38,82382.0,42.191,42.2717,42.183,42.2637,82382.0
2017-09-21 11:10:00,52.39,52.5,52.36,52.48,93947.0,42.2717,42.3605,42.2475,42.3444,93947.0
2017-09-21 11:20:00,52.49,52.54,52.47,52.5,50763.0,42.3524,42.3928,42.3363,42.3605,50763.0
2017-09-21 11:30:00,52.49,52.52,52.48,52.51,39652.0,42.3524,42.3766,42.3444,42.3686,39652.0
2017-09-21 11:40:00,52.51,52.56,52.49,52.56,43323.0,42.3686,42.4089,42.3524,42.4089,43323.0
2017-09-21 11:50:00,52.56,52.58,52.51,52.51,46009.0,42.4089,42.425,42.3686,42.3686,46009.0
2017-09-21 12:00:00,52.52,52.52,52.42,52.43,39416.0,42.3766,42.3766,42.2959,42.304,39416.0
2017-09-21 12:10:00,52.43,52.43,52.37,52.38,36230.0,42.304,42.304,42.2556,42.2637,36230.0
2017-09-21 12:20:00,52.38,52.41,52.37,52.4,39888.0,42.2637,42.2879,42.2556,42.2798,39888.0
2017-09-21 12:30:00,52.4,52.45,52.39,52.44,26600.0,42.2798,42.3201,42.2717,42.3121,26600.0
2017-09-21 12:40:00,52.45,52.45,52.35,52.36,41713.0,42.3201,42.3201,42.2395,42.2475,41713.0
2017-09-21 12:50:00,52.36,52.42,52.36,52.41,33571.0,42.2475,42.2959,42.2475,42.2879,33571.0
2017-09-21 13:00:00,52.42,52.45,52.42,52.45,24031.0,42.2959,42.3201,42.2959,42.3201,24031.0
2017-09-21 13:10:00,52.45,52.47,52.42,52.43,30858.0,42.3201,42.3363,42.2959,42.304,30858.0
2017-09-21 13:20:00,52.43,52.43,52.39,52.4,26154.0,42.304,42.304,42.2717,42.2798,26154.0
2017-09-21 13:30:00,52.4,52.47,52.38,52.47,100064.0,42.2798,42.3363,42.2637,42.3363,100064.0
2017-09-21 13:40:00,52.47,52.53,52.46,52.47,42605.0,42.3363,42.3847,42.3282,42.3363,42605.0
2017-09-21 13:50:00,52.47,52.53,52.46,52.53,51280.0,42.3363,42.3847,42.3282,42.3847,51280.0
2017-09-21 14:00:00,52.53,52.61,52.52,52.59,52814.0,42.3847,42.4492,42.3766,42.4331,52814.0
2017-09-21 14:10:00,52.58,52.59,52.5,52.51,47656.0,42.425,42.4331,42.3605,42.3686,47656.0
2017-09-21 14:20:00,52.51,52.54,52.45,52.54,45895.0,42.3686,42.3928,42.3201,42.3928,45895.0
2017-09-21 14:30:00,52.53,52.62,52.51,52.61,66381.0,42.3847,42.4573,42.3686,42.4492,66381.0
2017-09-21 14:40:00,52.62,52.64,52.52,52.54,86017.0,42.4573,42.4734,42.3766,42.3928,86017.0
2017-09-21 14:50:00,52.54,52.58,52.54,52.58,38655.0,42.3928,42.425,42.3928,42.425,38655.0
2017-09-21 15:00:00,52.58,52.6,52.55,52.59,52863.0,42.425,42.4412,42.4008,42.4331,52863.0
2017-09-21 15:10:00,52.59,52.6,52.53,52.53,39622.0,42.4331,42.4412,42.3847,42.3847,39622.0
2017-09-21 15:20:00,52.53,52.59,52.53,52.58,67588.0,42.3847,42.4331,42.3847,42.425,67588.0
2017-09-21 15:30:00,52.57,52.58,52.54,52.56,64232.0,42.417,42.425,42.3928,42.4089,64232.0
2017-09-21 15:40:00,52.56,52.57,52.45,52.5,116001.0,42.4089,42.417,42.3201,42.3605,116001.0
2017-09-21 15:50:00,52.51,52.51,52.43,52.44,352983.0,42.3686,42.3686,42.304,42.3121,352983.0
2017-09-22 09:30:00,52.31,52.31,52.08,52.11,81258.0,42.2072,42.2072,42.0216,42.0458,81258.0
2017-09-22 09:40:00,52.11,52.15,51.91,51.94,115363.0,42.0458,42.0781,41.8844,41.9086,115363.0
2017-09-22 09:50:00,51.95,52.15,51.9,52.12,97467.0,41.9167,42.0781,41.8764,42.0539,97467.0
2017-09-22 10:00:00,52.13,52.27,52.13,52.21,44765.0,42.0619,42.1749,42.0619,42.1265,44765.0
2017-09-22 10:10:00,52.21,52.22,52.16,52.19,34672.0,42.1265,42.1346,42.0862,42.1104,34672.0
2017-09-22 10:20:00,52.19,52.22,52.18,52.21,55280.0,42.1104,42.1346,42.1023,42.1265,55280.0
2017-09-22 10:30:00,52.21,52.28,52.19,52.28,59347.0,42.1265,42.183,42.1104,42.183,59347.0
2017-09-22 10:40:00,52.28,52.31,52.22,52.22,36767.0,42.183,42.2072,42.1346,42.1346,36767.0
2017-09-22 10:50:00,52.23,52.23,52.11,52.12,63961.0,42.1426,42.1426,42.0458,42.0539,63961.0
2017-09-22 11:00:00,52.11,52.2,52.11,52.14,160534.0,42.0458,42.1184,42.0458,42.07,160534.0
2017-09-22 11:10:00,52.14,52.17,52.14,52.16,103142.0,42.07,42.0942,42.07,42.0862,103142.0
2017-09-22 11:20:00,52.16,52.17,52.11,52.12,58436.0,42.0862,42.0942,42.0458,42.0539,58436.0
2017-09-22 11:30:00,52.12,52.17,52.12,52.17,51776.0,42.0539,42.0942,42.0539,42.0942,51776.0
2017-09-22 11:40:00,52.18,52.25,52.18,52.25,25687.0,42.1023,42.1588,42.1023,42.1588,25687.0
2017-09-22 11:50:00,52.25,52.37,52.25,52.35,120695.0,42.1588,42.2556,42.1588,42.2395,120695.0
2017-09-22 12:00:00,52.34,52.39,52.32,52.37,35344.0,42.2314,42.2717,42.2153,42.2556,35344.0
2017-09-22 12:10:00,52.37,52.4,52.33,52.35,24919.0,42.2556,42.2798,42.2233,42.2395,24919.0
2017-09-22 12:20:00,52.35,52.35,52.27,52.28,37165.0,42.2395,42.2395,42.1749,42.183,37165.0
2017-09-22 12:30:00,52.27,52.29,52.25,52.25,26312.0,42.1749,42.191,42.1588,42.1588,26312.0
2017-09-22 12:40:00,52.26,52.29,52.25,52.29,27671.0,42.1668,42.191,42.1588,42.191,27671.0
2017-09-22 12:50:00,52.28,52.3,52.26,52.28,23340.0,42.183,42.1991,42.1668,42.183,23340.0
2017-09-22 13:00:00,52.28,52.32,52.28,52.32,14719.0,42.183,42.2153,42.183,42.2153,14719.0
2017-09-22 13:10:00,52.32,52.34,52.31,52.34,14655.0,42.2153,42.2314,42.2072,42.2314,14655.0
2017-09-22 13:20:00,52.33,52.36,52.32,52.34,20614.0,42.2233,42.2475,42.2153,42.2314,20614.0
2017-09-22 13:30:00,52.33,52.35,52.33,52.34,12220.0,42.2233,42.2395,42.2233,42.2314,12220.0
2017-09-22 13:40:00,52.33,52.36,52.33,52.34,25289.0,42.2233,42.2475,42.2233,42.2314,25289.0
2017-09-22 13:50:00,52.34,52.34,52.25,52.25,30464.0,42.2314,42.2314,42.1588,42.1588,30464.0
2017-09-22 14:00:00,52.26,52.26,52.24,52.25,32625.0,42.1668,42.1668,42.1507,42.1588,32625.0
2017-09-22 14:10:00,52.26,52.31,52.24,52.31,24604.0,42.1668,42.2072,42.1507,42.2072,24604.0
2017-09-22 14:20:00,52.32,52.34,52.31,52.32,23787.0,42.2153,42.2314,42.2072,42.2153,23787.0
2017-09-22 14:30:00,52.32,52.35,52.29,52.34,55792.0,42.2153,42.2395,42.191,42.2314,55792.0
2017-09-22 14:40:00,52.33,52.36,52.33,52.33,17846.0,42.2233,42.2475,42.2233,42.2233,17846.0
2017-09-22 14:50:00,52.34,52.35,52.3,52.31,26909.0,42.2314,42.2395,42.1991,42.2072,26909.0
2017-09-22 15:00:00,52.31,52.31,52.28,52.28,20739.0,42.2072,42.2072,42.183,42.183,20739.0
2017-09-22 15:10:00,52.28,52.32,52.28,52.3,31510.0,42.183,42.2153,42.183,42.1991,31510.0
2017-09-22 15:20:00,52.31,52.37,52.3,52.37,54581.0,42.2072,42.2556,42.1991,42.2556,54581.0
2017-09-22 15:30:00,52.37,52.42,52.36,52.42,62195.0,42.2556,42.2959,42.2475,42.2959,62195.0
2017-09-22 15:40:00,52.42,52.45,52.41,52.41,104429.0,42.2959,42.3201,42.2879,42.2879,104429.0
2017-09-22 15:50:00,52.41,52.46,52.34,52.34,373501.0,42.2879,42.3282,42.2314,42.2314,373501.0
2017-09-25 09:30:00,52.24,52.37,52.19,52.29,56672.0,42.1507,42.2556,42.1104,42.191,56672.0
2017-09-25 09:40:00,52.3,52.47,52.25,52.46,42737.0,42.1991,42.3363,42.1588,42.3282,42737.0
2017-09-25 09:50:00,52.45,52.46,52.31,52.36,76870.0,42.3201,42.3282,42.2072,42.2475,76870.0
2017-09-25 10:00:00,52.36,52.41,52.27,52.41,49271.0,42.2475,42.2879,42.1749,42.2879,49271.0
2017-09-25 10:10:00,52.4,52.44,52.35,52.38,32204.0,42.2798,42.3121,42.2395,42.2637,32204.0
2017-09-25 10:20:00,52.38,52.41,52.34,52.38,38436.0,42.2637,42.2879,42.2314,42.2637,38436.0
2017-09-25 10:30:00,52.39,52.47,52.37,52.37,42862.0,42.2717,42.3363,42.2556,42.2556,42862.0
2017-09-25 10:40:00,52.38,52.4,52.33,52.38,21795.0,42.2637,42.2798,42.2233,42.2637,21795.0
2017-09-25 10:50:00,52.37,52.37,52.1,52.15,76772.0,42.2556,42.2556,42.0377,42.0781,76772.0
2017-09-25 11:00:00,52.15,52.15,51.9,52.0,100285.0,42.0781,42.0781,41.8764,41.9571,100285.0
2017-09-25 11:10:00,51.99,52.11,51.98,52.09,45172.0,41.949,42.0458,41.9409,42.0297,45172.0
2017-09-25 11:20:00,52.09,52.09,51.99,52.04,54889.0,42.0297,42.0297,41.949,41.9893,54889.0
2017-09-25 11:30:00,52.04,52.08,51.98,51.98,39112.0,41.9893,42.0216,41.9409,41.9409,39112.0
2017-09-25 11:40:00,51.98,52.0,51.92,51.96,51479.0,41.9409,41.9571,41.8925,41.9248,51479.0
2017-09-25 11:50:00,51.96,51.96,51.88,51.89,57429.0,41.9248,41.9248,41.8602,41.8683,57429.0
2017-09-25 12:00:00,51.9,51.9,51.74,51.74,65983.0,41.8764,41.8764,41.7473,41.7473,65983.0
2017-09-25 12:10:00,51.74,51.79,51.74,51.76,45686.0,41.7473,41.7876,41.7473,41.7634,45686.0
2017-09-25 12:20:00,51.76,51.91,51.74,51.9,65238.0,41.7634,41.8844,41.7473,41.8764,65238.0
2017-09-25 12:30:00,51.9,51.9,51.82,51.9,32787.0,41.8764,41.8764,41.8118,41.8764,32787.0
2017-09-25 12:40:00,51.9,51.92,51.84,51.85,39810.0,41.8764,41.8925,41.828,41.836,39810.0
2017-09-25 12:50:00,51.86,51.98,51.85,51.98,64319.0,41.8441,41.9409,41.836,41.9409,64319.0
2017-09-25 13:00:00,51.97,52.01,51.95,51.96,30961.0,41.9328,41.9651,41.9167,41.9248,30961.0
2017-09-25 13:10:00,51.95,52.03,51.95,52.02,30892.0,41.9167,41.9813,41.9167,41.9732,30892.0
2017-09-25 13:20:00,52.02,52.04,52.01,52.01,18373.0,41.9732,41.9893,41.9651,41.9651,18373.0
2017-09-25 13:30:00,52.01,52.04,51.99,52.04,26254.0,41.9651,41.9893,41.949,41.9893,26254.0
2017-09-25 13:40:00,52.04,52.04,52.0,52.0,20967.0,41.9893,41.9893,41.9571,41.9571,20967.0
2017-09-25 13:50:00,52.0,52.04,52.0,52.03,26721.0,41.9571,41.9893,41.9571,41.9813,26721.0
2017-09-25 14:00:00,52.03,52.07,52.03,52.06,27561.0,41.9813,42.0135,41.9813,42.0055,27561.0
2017-09-25 14:10:00,52.06,52.07,52.01,52.07,62621.0,42.0055,42.0135,41.9651,42.0135,62621.0
2017-09-25 14:20:00,52.07,52.09,52.05,52.06,45207.0,42.0135,42.0297,41.9974,42.0055,45207.0
2017-09-25 14:30:00,52.06,52.06,52.0,52.04,55832.0,42.0055,42.0055,41.9571,41.9893,55832.0
2017-09-25 14:40:00,52.04,52.07,52.01,52.03,35760.0,41.9893,42.0135,41.9651,41.9813,35760.0
2017-09-25 14:50:00,52.03,52.1,52.02,52.08,50739.0,41.9813,42.0377,41.9732,42.0216,50739.0
2017-09-25 15:00:00,52.09,52.1,52.05,52.07,73012.0,42.0297,42.0377,41.9974,42.0135,73012.0
2017-09-25 15:10:00,52.08,52.12,52.07,52.1,49747.0,42.0216,42.0539,42.0135,42.0377,49747.0
2017-09-25 15:20:00,52.1,52.18,52.07,52.17,79457.0,42.0377,42.1023,42.0135,42.0942,79457.0
2017-09-25 15:30:00,52.17,52.22,52.15,52.16,73464.0,42.0942,42.1346,42.0781,42.0862,73464.0
2017-09-25 15:40:00,52.16,52.19,52.11,52.18,95629.0,42.0862,42.1104,42.0458,42.1023,95629.0
2017-09-25 15:50:00,52.19,52.2,52.14,52.19,185828.0,42.1104,42.1184,42.07,42.1104,185828.0
2017-09-26 09:30:00,52.37,52.39,52.18,52.29,48662.0,42.2556,42.2717,42.1023,42.191,48662.0
2017-09-26 09:40:00,52.29,52.35,52.21,52.35,41814.0,42.191,42.2395,42.1265,42.2395,41814.0
2017-09-26 09:50:00,52.35,52.4,52.25,52.3,46631.0,42.2395,42.2798,42.1588,42.1991,46631.0
2017-09-26 10:00:00,52.29,52.3,52.18,52.22,63331.0,42.191,42.1991,42.1023,42.1346,63331.0
2017-09-26 10:10:00,52.22,52.35,52.19,52.34,73088.0,42.1346,42.2395,42.1104,42.2314,73088.0
2017-09-26 10:20:00,52.34,52.36,52.24,52.26,20947.0,42.2314,42.2475,42.1507,42.1668,20947.0
2017-09-26 10:30:00,52.26,52.26,52.21,52.26,38257.0,42.1668,42.1668,42.1265,42.1668,38257.0
2017-09-26 10:40:00,52.26,52.32,52.25,52.26,24649.0,42.1668,42.2153,42.1588,42.1668,24649.0
2017-09-26 10:50:00,52.26,52.31,52.22,52.22,23089.0,42.1668,42.2072,42.1346,42.1346,23089.0
2017-09-26 11:00:00,52.22,52.24,52.18,52.18,27146.0,42.1346,42.1507,42.1023,42.1023,27146.0
2017-09-26 11:10:00,52.18,52.18,52.08,52.12,56049.0,42.1023,42.1023,42.0216,42.0539,56049.0
2017-09-26 11:20:00,52.13,52.14,52.05,52.08,65815.0,42.0619,42.07,41.9974,42.0216,65815.0
2017-09-26 11:30:00,52.08,52.17,52.08,52.16,25917.0,42.0216,42.0942,42.0216,42.0862,25917.0
2017-09-26 11:40:00,52.15,52.21,52.13,52.16,40673.0,42.0781,42.1265,42.0619,42.0862,40673.0
2017-09-26 11:50:00,52.18,52.18,52.1,52.13,27843.0,42.1023,42.1023,42.0377,42.0619,27843.0
2017-09-26 12:00:00,52.13,52.14,52.07,52.08,34659.0,42.0619,42.07,42.0135,42.0216,34659.0
2017-09-26 12:10:00,52.09,52.13,52.09,52.12,19362.0,42.0297,42.0619,42.0297,42.0539,19362.0
2017-09-26 12:20:00,52.12,52.18,52.07,52.17,39712.0,42.0539,42.1023,42.0135,42.0942,39712.0
2017-09-26 12:30:00,52.18,52.23,52.15,52.23,49960.0,42.1023,42.1426,42.0781,42.1426,49960.0
2017-09-26 12:40:00,52.22,52.3,52.21,52.27,54755.0,42.1346,42.1991,42.1265,42.1749,54755.0
2017-09-26 12:50:00,52.27,52.3,52.24,52.24,19212.0,42.1749,42.1991,42.1507,42.1507,19212.0
2017-09-26 13:00:00,52.25,52.26,52.22,52.24,17191.0,42.1588,42.1668,42.1346,42.1507,17191.0
2017-09-26 13:10:00,52.23,52.24,52.19,52.23,27496.0,42.1426,42.1507,42.1104,42.1426,27496.0
2017-09-26 13:20:00,52.23,52.25,52.17,52.18,39210.0,42.1426,42.1588,42.0942,42.1023,39210.0
2017-09-26 13:30:00,52.18,52.21,52.17,52.21,38164.0,42.1023,42.1265,42.0942,42.1265,38164.0
2017-09-26 13:40:00,52.2,52.23,52.17,52.17,24839.0,42.1184,42.1426,42.0942,42.0942,24839.0
2017-09-26 13:50:00,52.18,52.25,52.18,52.23,28266.0,42.1023,42.1588,42.1023,42.1426,28266.0
2017-09-26 14:00:00,52.23,52.25,52.16,52.17,28293.0,42.1426,42.1588,42.0862,42.0942,28293.0
2017-09-26 14:10:00,52.16,52.17,52.14,52.16,24689.0,42.0862,42.0942,42.07,42.0862,24689.0
2017-09-26 14:20:00,52.16,52.19,52.15,52.18,37974.0,42.0862,42.1104,42.0781,42.1023,37974.0
2017-09-26 14:30:00,52.19,52.19,52.14,52.19,33313.0,42.1104,42.1104,42.07,42.1104,33313.0
2017-09-26 14:40:00,52.19,52.22,52.17,52.19,34182.0,42.1104,42.1346,42.0942,42.1104,34182.0
2017-09-26 14:50:00,52.2,52.23,52.15,52.17,53525.0,42.1184,42.1426,42.0781,42.0942,53525.0
2017-09-26 15:00:00,52.17,52.2,52.16,52.16,27345.0,42.0942,42.1184,42.0862,42.0862,27345.0
2017-09-26 15:10:00,52.16,52.22,52.15,52.21,27818.0,42.0862,42.1346,42.0781,42.1265,27818.0
2017-09-26 15:20:00,52.2,52.23,52.19,52.23,41839.0,42.1184,42.1426,42.1104,42.1426,41839.0
2017-09-26 15:30:00,52.23,52.24,52.17,52.18,66584.0,42.1426,42.1507,42.0942,42.1023,66584.0
2017-09-26 15:40:00,52.18,52.19,52.1,52.12,89210.0,42.1023,42.1104,42.0377,42.0539,89210.0
2017-09-26 15:50:00,52.12,52.15,52.08,52.12,165779.0,42.0539,42.0781,42.0216,42.0539,165779.0
2017-09-27 09:30:00,52.96,52.96,52.61,52.85,205564.0,42.7316,42.7316,42.4492,42.6429,205564.0
2017-09-27 09:40:00,52.85,52.95,52.79,52.89,71283.0,42.6429,42.7236,42.5945,42.6752,71283.0
2017-09-27 09:50:00,52.88,52.92,52.83,52.91,59051.0,42.6671,42.6994,42.6268,42.6913,59051.0
2017-09-27 10:00:00,52.9,52.91,52.74,52.74,81655.0,42.6832,42.6913,42.5541,42.5541,81655.0
2017-09-27 10:10:00,52.73,52.81,52.71,52.8,32489.0,42.5461,42.6106,42.5299,42.6025,32489.0
2017-09-27 10:20:00,52.81,52.85,52.81,52.83,26453.0,42.6106,42.6429,42.6106,42.6268,26453.0
2017-09-27 10:30:00,52.82,52.87,52.65,52.7,97880.0,42.6187,42.659,42.4815,42.5219,97880.0
2017-09-27 10:40:00,52.7,52.79,52.67,52.73,33005.0,42.5219,42.5945,42.4977,42.5461,33005.0
2017-09-27 10:50:00,52.73,52.74,52.61,52.7,50594.0,42.5461,42.5541,42.4492,42.5219,50594.0
2017-09-27 11:00:00,52.69,52.7,52.61,52.66,41554.0,42.5138,42.5219,42.4492,42.4896,41554.0
2017-09-27 11:10:00,52.65,52.69,52.62,52.65,36091.0,42.4815,42.5138,42.4573,42.4815,36091.0
2017-09-27 11:20:00,52.65,52.66,52.6,52.61,36103.0,42.4815,42.4896,42.4412,42.4492,36103.0
2017-09-27 11:30:00,52.61,52.67,52.59,52.67,29526.0,42.4492,42.4977,42.4331,42.4977,29526.0
2017-09-27 11:40:00,52.66,52.66,52.62,52.63,31616.0,42.4896,42.4896,42.4573,42.4654,31616.0
2017-09-27 11:50:00,52.63,52.68,52.62,52.66,62148.0,42.4654,42.5057,42.4573,42.4896,62148.0
2017-09-27 12:00:00,52.65,52.65,52.56,52.58,64799.0,42.4815,42.4815,42.4089,42.425,64799.0
2017-09-27 12:10:00,52.59,52.59,52.54,52.55,42604.0,42.4331,42.4331,42.3928,42.4008,42604.0
2017-09-27 12:20:00,52.55,52.56,52.47,52.5,86599.0,42.4008,42.4089,42.3363,42.3605,86599.0
2017-09-27 12:30:00,52.5,52.71,52.49,52.68,89620.0,42.3605,42.5299,42.3524,42.5057,89620.0
2017-09-27 12:40:00,52.69,52.71,52.65,52.66,156667.0,42.5138,42.5299,42.4815,42.4896,156667.0
2017-09-27 12:50:00,52.66,52.7,52.65,52.7,41645.0,42.4896,42.5219,42.4815,42.5219,41645.0
2017-09-27 13:00:00,52.7,52.7,52.67,52.69,58624.0,42.5219,42.5219,42.4977,42.5138,58624.0
2017-09-27 13:10:00,52.69,52.71,52.67,52.69,74173.0,42.5138,42.5299,42.4977,42.5138,74173.0
2017-09-27 13:20:00,52.68,52.7,52.67,52.7,20409.0,42.5057,42.5219,42.4977,42.5219,20409.0
2017-09-27 13:30:00,52.69,52.71,52.68,52.69,85972.0,42.5138,42.5299,42.5057,42.5138,85972.0
2017-09-27 13:40:00,52.68,52.82,52.68,52.8,39960.0,42.5057,42.6187,42.5057,42.6025,39960.0
2017-09-27 13:50:00,52.8,52.89,52.8,52.85,43797.0,42.6025,42.6752,42.6025,42.6429,43797.0
2017-09-27 14:00:00,52.85,52.89,52.76,52.79,111609.0,42.6429,42.6752,42.5703,42.5945,111609.0
2017-09-27 14:10:00,52.8,52.83,52.74,52.82,60486.0,42.6025,42.6268,42.5541,42.6187,60486.0
2017-09-27 14:20:00,52.82,52.83,52.76,52.78,37682.0,42.6187,42.6268,42.5703,42.5864,37682.0
2017-09-27 14:30:00,52.78,52.82,52.74,52.82,31332.0,42.5864,42.6187,42.5541,42.6187,31332.0
2017-09-27 14:40:00,52.82,52.83,52.77,52.79,44330.0,42.6187,42.6268,42.5783,42.5945,44330.0
2017-09-27 14:50:00,52.79,52.87,52.78,52.86,45170.0,42.5945,42.659,42.5864,42.651,45170.0
2017-09-27 15:00:00,52.86,52.91,52.84,52.86,48113.0,42.651,42.6913,42.6348,42.651,48113.0
2017-09-27 15:10:00,52.87,52.88,52.81,52.87,39662.0,42.659,42.6671,42.6106,42.659,39662.0
2017-09-27 15:20:00,52.86,52.93,52.86,52.93,58039.0,42.651,42.7074,42.651,42.7074,58039.0
2017-09-27 15:30:00,52.93,52.93,52.88,52.9,76928.0,42.7074,42.7074,42.6671,42.6832,76928.0
2017-09-27 15:40:00,52.91,52.91,52.78,52.82,115100.0,42.6913,42.6913,42.5864,42.6187,115100.0
2017-09-27 15:50:00,52.81,52.82,52.73,52.77,318584.0,42.6106,42.6187,42.5461,42.5783,318584.0
2017-09-28 09:30:00,52.75,52.76,52.56,52.72,68024.0,42.5622,42.5703,42.4089,42.538,68024.0
2017-09-28 09:40:00,52.71,52.8,52.67,52.76,80329.0,42.5299,42.6025,42.4977,42.5703,80329.0
2017-09-28 09:50:00,52.75,52.78,52.62,52.7,50392.0,42.5622,42.5864,42.4573,42.5219,50392.0
2017-09-28 10:00:00,52.73,52.76,52.67,52.67,57334.0,42.5461,42.5703,42.4977,42.4977,57334.0
2017-09-28 10:10:00,52.66,52.66,52.57,52.58,45191.0,42.4896,42.4896,42.417,42.425,45191.0
2017-09-28 10:20:00,52.57,52.64,52.57,52.62,53505.0,42.417,42.4734,42.417,42.4573,53505.0
2017-09-28 10:30:00,52.62,52.64,52.53,52.61,48651.0,42.4573,42.4734,42.3847,42.4492,48651.0
2017-09-28 10:40:00,52.62,52.78,52.61,52.75,44393.0,42.4573,42.5864,42.4492,42.5622,44393.0
2017-09-28 10:50:00,52.74,52.83,52.67,52.7,52361.0,42.5541,42.6268,42.4977,42.5219,52361.0
2017-09-28 11:00:00,52.69,52.71,52.56,52.6,261290.0,42.5138,42.5299,42.4089,42.4412,261290.0
2017-09-28 11:10:00,52.6,52.63,52.53,52.53,39856.0,42.4412,42.4654,42.3847,42.3847,39856.0
2017-09-28 11:20:00,52.53,52.59,52.53,52.58,29563.0,42.3847,42.4331,42.3847,42.425,29563.0
2017-09-28 11:30:00,52.58,52.63,52.57,52.6,24259.0,42.425,42.4654,42.417,42.4412,24259.0
2017-09-28 11:40:00,52.6,52.64,52.58,52.63,20407.0,42.4412,42.4734,42.425,42.4654,20407.0
2017-09-28 11:50:00,52.63,52.63,52.59,52.63,30452.0,42.4654,42.4654,42.4331,42.4654,30452.0
2017-09-28 12:00:00,52.64,52.69,52.6,52.68,27437.0,42.4734,42.5138,42.4412,42.5057,27437.0
2017-09-28 12:10:00,52.69,52.74,52.66,52.74,73630.0,42.5138,42.5541,42.4896,42.5541,73630.0
2017-09-28 12:20:00,52.74,52.78,52.72,52.76,33637.0,42.5541,42.5864,42.538,42.5703,33637.0
2017-09-28 12:30:00,52.76,52.76,52.72,52.74,22555.0,42.5703,42.5703,42.538,42.5541,22555.0
2017-09-28 12:40:00,52.75,52.77,52.73,52.73,34579.0,42.5622,42.5783,42.5461,42.5461,34579.0
2017-09-28 12:50:00,52.73,52.84,52.73,52.81,26871.0,42.5461,42.6348,42.5461,42.6106,26871.0
2017-09-28 13:00:00,52.82,52.82,52.79,52.8,19728.0,42.6187,42.6187,42.5945,42.6025,19728.0
2017-09-28 13:10:00,52.81,52.81,52.78,52.81,17605.0,42.6106,42.6106,42.5864,42.6106,17605.0
2017-09-28 13:20:00,52.8,52.84,52.79,52.8,18067.0,42.6025,42.6348,42.5945,42.6025,18067.0
2017-09-28 13:30:00,52.8,52.82,52.76,52.81,26454.0,42.6025,42.6187,42.5703,42.6106,26454.0
2017-09-28 13:40:00,52.82,52.88,52.8,52.88,29989.0,42.6187,42.6671,42.6025,42.6671,29989.0
2017-09-28 13:50:00,52.87,52.93,52.86,52.88,58920.0,42.659,42.7074,42.651,42.6671,58920.0
2017-09-28 14:00:00,52.88,52.93,52.87,52.93,48762.0,42.6671,42.7074,42.659,42.7074,48762.0
2017-09-28 14:10:00,52.94,52.97,52.93,52.94,50293.0,42.7155,42.7397,42.7074,42.7155,50293.0
2017-09-28 14:20:00,52.93,52.94,52.88,52.88,38816.0,42.7074,42.7155,42.6671,42.6671,38816.0
2017-09-28 14:30:00,52.88,52.91,52.87,52.88,22910.0,42.6671,42.6913,42.659,42.6671,22910.0
2017-09-28 14:40:00,52.88,52.92,52.87,52.9,25365.0,42.6671,42.6994,42.659,42.6832,25365.0
2017-09-28 14:50:00,52.9,52.93,52.88,52.93,23230.0,42.6832,42.7074,42.6671,42.7074,23230.0
2017-09-28 15:00:00,52.92,52.93,52.9,52.93,27843.0,42.6994,42.7074,42.6832,42.7074,27843.0
2017-09-28 15:10:00,52.93,52.97,52.92,52.95,34196.0,42.7074,42.7397,42.6994,42.7236,34196.0
2017-09-28 15:20:00,52.95,52.95,52.89,52.92,36568.0,42.7236,42.7236,42.6752,42.6994,36568.0
2017-09-28 15:30:00,52.92,52.95,52.89,52.93,58998.0,42.6994,42.7236,42.6752,42.7074,58998.0
2017-09-28 15:40:00,52.93,52.97,52.92,52.96,118908.0,42.7074,42.7397,42.6994,42.7316,118908.0
2017-09-28 15:50:00,52.97,53.02,52.94,53.0,387485.0,42.7397,42.7801,42.7155,42.7639,387485.0
2017-09-29 09:30:00,53.02,53.06,52.95,52.99,57126.0,42.7801,42.8123,42.7236,42.7559,57126.0
2017-09-29 09:40:00,53.0,53.05,52.92,52.93,26729.0,42.7639,42.8043,42.6994,42.7074,26729.0
2017-09-29 09:50:00,52.93,53.28,52.9,53.24,72354.0,42.7074,42.9898,42.6832,42.9576,72354.0
2017-09-29 10:00:00,53.23,53.32,53.19,53.26,109803.0,42.9495,43.0221,42.9172,42.9737,109803.0
2017-09-29 10:10:00,53.26,53.28,53.23,53.25,66439.0,42.9737,42.9898,42.9495,42.9656,66439.0
2017-09-29 10:20:00,53.25,53.27,53.17,53.19,29629.0,42.9656,42.9818,42.9011,42.9172,29629.0
2017-09-29 10:30:00,53.2,53.22,53.06,53.08,79684.0,42.9253,42.9414,42.8123,42.8285,79684.0
2017-09-29 10:40:00,53.07,53.07,52.92,52.92,49642.0,42.8204,42.8204,42.6994,42.6994,49642.0
2017-09-29 10:50:00,52.91,52.99,52.88,52.95,38968.0,42.6913,42.7559,42.6671,42.7236,38968.0
2017-09-29 11:00:00,52.94,52.99,52.92,52.95,49792.0,42.7155,42.7559,42.6994,42.7236,49792.0
2017-09-29 11:10:00,52.96,52.99,52.94,52.95,41267.0,42.7316,42.7559,42.7155,42.7236,41267.0
2017-09-29 11:20:00,52.95,52.98,52.94,52.95,29623.0,42.7236,42.7478,42.7155,42.7236,29623.0
2017-09-29 11:30:00,52.94,52.97,52.89,52.92,36474.0,42.7155,42.7397,42.6752,42.6994,36474.0
2017-09-29 11:40:00,52.92,52.93,52.84,52.84,22016.0,42.6994,42.7074,42.6348,42.6348,22016.0
2017-09-29 11:50:00,52.85,52.89,52.82,52.87,57562.0,42.6429,42.6752,42.6187,42.659,57562.0
2017-09-29 12:00:00,52.87,52.87,52.81,52.84,36124.0,42.659,42.659,42.6106,42.6348,36124.0
2017-09-29 12:10:00,52.85,52.95,52.84,52.93,75825.0,42.6429,42.7236,42.6348,42.7074,75825.0
2017-09-29 12:20:00,52.94,52.95,52.89,52.91,23696.0,42.7155,42.7236,42.6752,42.6913,23696.0
2017-09-29 12:30:00,52.92,52.95,52.91,52.91,25554.0,42.6994,42.7236,42.6913,42.6913,25554.0
2017-09-29 12:40:00,52.91,52.91,52.88,52.9,20672.0,42.6913,42.6913,42.6671,42.6832,20672.0
2017-09-29 12:50:00,52.9,52.98,52.89,52.97,41250.0,42.6832,42.7478,42.6752,42.7397,41250.0
2017-09-29 13:00:00,52.97,52.97,52.9,52.93,27904.0,42.7397,42.7397,42.6832,42.7074,27904.0
2017-09-29 13:10:00,52.92,52.93,52.88,52.9,16056.0,42.6994,42.7074,42.6671,42.6832,16056.0
2017-09-29 13:20:00,52.9,52.91,52.87,52.88,18313.0,42.6832,42.6913,42.659,42.6671,18313.0
2017-09-29 13:30:00,52.88,52.91,52.87,52.88,13446.0,42.6671,42.6913,42.659,42.6671,13446.0
2017-09-29 13:40:00,52.87,52.88,52.85,52.87,21673.0,42.659,42.6671,42.6429,42.659,21673.0
2017-09-29 13:50:00,52.87,52.88,52.86,52.86,16106.0,42.659,42.6671,42.651,42.651,16106.0
2017-09-29 14:00:00,52.87,52.87,52.8,52.81,29626.0,42.659,42.659,42.6025,42.6106,29626.0
2017-09-29 14:10:00,52.82,52.84,52.8,52.83,36347.0,42.6187,42.6348,42.6025,42.6268,36347.0
2017-09-29 14:20:00,52.83,52.86,52.82,52.85,28176.0,42.6268,42.651,42.6187,42.6429,28176.0
2017-09-29 14:30:00,52.85,52.87,52.84,52.86,30758.0,42.6429,42.659,42.6348,42.651,30758.0
2017-09-29 14:40:00,52.87,52.88,52.83,52.86,23661.0,42.659,42.6671,42.6268,42.651,23661.0
2017-09-29 14:50:00,52.87,52.89,52.86,52.88,27433.0,42.659,42.6752,42.651,42.6671,27433.0
2017-09-29 15:00:00,52.89,52.91,52.87,52.9,28861.0,42.6752,42.6913,42.659,42.6832,28861.0
2017-09-29 15:10:00,52.89,52.94,52.88,52.93,39595.0,42.6752,42.7155,42.6671,42.7074,39595.0
2017-09-29 15:20:00,52.93,52.96,52.93,52.94,42016.0,42.7074,42.7316,42.7074,42.7155,42016.0
2017-09-29 15:30:00,52.94,52.98,52.93,52.98,42927.0,42.7155,42.7478,42.7074,42.7478,42927.0
2017-09-29 15:40:00,52.98,53.02,52.96,53.0,104616.0,42.7478,42.7801,42.7316,42.7639,104616.0
2017-09-29 15:50:00,53.0,53.03,52.96,53.0,334092.0,42.7639,42.7881,42.7316,42.7639,334092.0
2017-10-02 09:30:00,52.91,53.03,52.86,52.94,58036.0,42.6913,42.7881,42.651,42.7155,58036.0
2017-10-02 09:40:00,52.95,53.12,52.88,53.11,44664.0,42.7236,42.8607,42.6671,42.8527,44664.0
2017-10-02 09:50:00,53.11,53.21,53.08,53.1,49511.0,42.8527,42.9334,42.8285,42.8446,49511.0
2017-10-02 10:00:00,53.11,53.26,53.11,53.18,42393.0,42.8527,42.9737,42.8527,42.9092,42393.0
2017-10-02 10:10:00,53.17,53.26,53.16,53.26,94040.0,42.9011,42.9737,42.893,42.9737,94040.0
2017-10-02 10:20:00,53.26,53.32,53.14,53.16,52345.0,42.9737,43.0221,42.8769,42.893,52345.0
2017-10-02 10:30:00,53.16,53.16,53.08,53.16,38952.0,42.893,42.893,42.8285,42.893,38952.0
2017-10-02 10:40:00,53.16,53.16,53.07,53.07,23031.0,42.893,42.893,42.8204,42.8204,23031.0
2017-10-02 10:50:00,53.07,53.15,53.06,53.13,27495.0,42.8204,42.885,42.8123,42.8688,27495.0
2017-10-02 11:00:00,53.14,53.23,53.14,53.18,26028.0,42.8769,42.9495,42.8769,42.9092,26028.0
2017-10-02 11:10:00,53.19,53.25,53.17,53.21,31204.0,42.9172,42.9656,42.9011,42.9334,31204.0
2017-10-02 11:20:00,53.22,53.22,53.16,53.2,41365.0,42.9414,42.9414,42.893,42.9253,41365.0
2017-10-02 11:30:00,53.2,53.31,53.2,53.3,23278.0,42.9253,43.0141,42.9253,43.006,23278.0
2017-10-02 11:40:00,53.3,53.41,53.29,53.39,29833.0,43.006,43.0947,42.9979,43.0786,29833.0
2017-10-02 11:50:00,53.39,53.48,53.39,53.46,30367.0,43.0786,43.1512,43.0786,43.1351,30367.0
2017-10-02 12:00:00,53.45,53.5,53.44,53.49,33016.0,43.127,43.1674,43.1189,43.1593,33016.0
2017-10-02 12:10:00,53.49,53.5,53.44,53.49,21272.0,43.1593,43.1674,43.1189,43.1593,21272.0
2017-10-02 12:20:00,53.48,53.51,53.45,53.45,25816.0,43.1512,43.1754,43.127,43.127,25816.0
2017-10-02 12:30:00,53.46,53.51,53.46,53.47,26831.0,43.1351,43.1754,43.1351,43.1431,26831.0
2017-10-02 12:40:00,53.46,53.52,53.46,53.51,36617.0,43.1351,43.1835,43.1351,43.1754,36617.0
2017-10-02 12:50:00,53.51,53.51,53.46,53.49,27514.0,43.1754,43.1754,43.1351,43.1593,27514.0
2017-10-02 13:00:00,53.49,53.55,53.49,53.53,24610.0,43.1593,43.2077,43.1593,43.1916,24610.0
2017-10-02 13:10:00,53.54,53.56,53.52,53.56,33122.0,43.1996,43.2158,43.1835,43.2158,33122.0
2017-10-02 13:20:00,53.55,53.58,53.52,53.57,30655.0,43.2077,43.2319,43.1835,43.2238,30655.0
2017-10-02 13:30:00,53.56,53.57,53.55,53.56,25733.0,43.2158,43.2238,43.2077,43.2158,25733.0
2017-10-02 13:40:00,53.55,53.6,53.55,53.59,39564.0,43.2077,43.248,43.2077,43.24,39564.0
2017-10-02 13:50:00,53.59,53.59,53.54,53.59,54849.0,43.24,43.24,43.1996,43.24,54849.0
2017-10-02 14:00:00,53.58,53.58,53.52,53.58,21923.0,43.2319,43.2319,43.1835,43.2319,21923.0
2017-10-02 14:10:00,53.57,53.57,53.54,53.57,17636.0,43.2238,43.2238,43.1996,43.2238,17636.0
2017-10-02 14:20:00,53.58,53.62,53.55,53.61,36049.0,43.2319,43.2642,43.2077,43.2561,36049.0
2017-10-02 14:30:00,53.6,53.66,53.57,53.64,64554.0,43.248,43.2965,43.2238,43.2803,64554.0
2017-10-02 14:40:00,53.64,53.67,53.6,53.61,32009.0,43.2803,43.3045,43.248,43.2561,32009.0
2017-10-02 14:50:00,53.61,53.64,53.59,53.61,34413.0,43.2561,43.2803,43.24,43.2561,34413.0
2017-10-02 15:00:00,53.6,53.6,53.53,53.57,33877.0,43.248,43.248,43.1916,43.2238,33877.0
2017-10-02 15:10:00,53.57,53.59,53.53,53.58,47096.0,43.2238,43.24,43.1916,43.2319,47096.0
2017-10-02 15:20:00,53.58,53.59,53.54,53.57,48015.0,43.2319,43.24,43.1996,43.2238,48015.0
2017-10-02 15:30:00,53.56,53.62,53.56,53.59,48101.0,43.2158,43.2642,43.2158,43.24,48101.0
2017-10-02 15:40:00,53.59,53.6,53.53,53.57,76669.0,43.24,43.248,43.1916,43.2238,76669.0
2017-10-02 15:50:00,53.57,53.65,53.57,53.64,189511.0,43.2238,43.2884,43.2238,43.2803,189511.0
2017-10-03 09:30:00,53.96,53.96,53.54,53.58,85330.0,43.5385,43.5385,43.1996,43.2319,85330.0
2017-10-03 09:40:00,53.61,53.61,53.45,53.54,25558.0,43.2561,43.2561,43.127,43.1996,25558.0
2017-10-03 09:50:00,53.54,53.64,53.53,53.58,21060.0,43.1996,43.2803,43.1916,43.2319,21060.0
2017-10-03 10:00:00,53.58,53.6,53.49,53.5,27217.0,43.2319,43.248,43.1593,43.1674,27217.0
2017-10-03 10:10:00,53.5,53.6,53.5,53.6,33341.0,43.1674,43.248,43.1674,43.248,33341.0
2017-10-03 10:20:00,53.6,53.64,53.58,53.58,15597.0,43.248,43.2803,43.2319,43.2319,15597.0
2017-10-03 10:30:00,53.58,53.64,53.56,53.64,31309.0,43.2319,43.2803,43.2158,43.2803,31309.0
2017-10-03 10:40:00,53.63,53.76,53.62,53.75,25256.0,43.2722,43.3771,43.2642,43.3691,25256.0
2017-10-03 10:50:00,53.75,53.75,53.63,53.75,20900.0,43.3691,43.3691,43.2722,43.3691,20900.0
2017-10-03 11:00:00,53.73,53.77,53.68,53.7,29910.0,43.3529,43.3852,43.3126,43.3287,29910.0
2017-10-03 11:10:00,53.7,53.72,53.65,53.68,36425.0,43.3287,43.3449,43.2884,43.3126,36425.0
2017-10-03 11:20:00,53.67,53.67,53.6,53.67,27989.0,43.3045,43.3045,43.248,43.3045,27989.0
2017-10-03 11:30:00,53.67,53.74,53.66,53.72,16517.0,43.3045,43.361,43.2965,43.3449,16517.0
2017-10-03 11:40:00,53.73,53.74,53.67,53.68,14589.0,43.3529,43.361,43.3045,43.3126,14589.0
2017-10-03 11:50:00,53.68,53.74,53.67,53.73,11768.0,43.3126,43.361,43.3045,43.3529,11768.0
2017-10-03 12:00:00,53.73,53.74,53.67,53.68,14831.0,43.3529,43.361,43.3045,43.3126,14831.0
2017-10-03 12:10:00,53.68,53.68,53.65,53.67,11530.0,43.3126,43.3126,43.2884,43.3045,11530.0
2017-10-03 12:20:00,53.66,53.68,53.59,53.6,37908.0,43.2965,43.3126,43.24,43.248,37908.0
2017-10-03 12:30:00,53.6,53.61,53.58,53.6,13837.0,43.248,43.2561,43.2319,43.248,13837.0
2017-10-03 12:40:00,53.6,53.67,53.6,53.67,9884.0,43.248,43.3045,43.248,43.3045,9884.0
2017-10-03 12:50:00,53.68,53.68,53.64,53.68,23257.0,43.3126,43.3126,43.2803,43.3126,23257.0
2017-10-03 13:00:00,53.68,53.76,53.68,53.75,16696.0,43.3126,43.3771,43.3126,43.3691,16696.0
2017-10-03 13:10:00,53.73,53.75,53.72,53.73,6073.0,43.3529,43.3691,43.3449,43.3529,6073.0
2017-10-03 13:20:00,53.73,53.75,53.71,53.72,26523.0,43.3529,43.3691,43.3368,43.3449,26523.0
2017-10-03 13:30:00,53.73,53.75,53.7,53.7,13522.0,43.3529,43.3691,43.3287,43.3287,13522.0
2017-10-03 13:40:00,53.7,53.72,53.68,53.71,18205.0,43.3287,43.3449,43.3126,43.3368,18205.0
2017-10-03 13:50:00,53.71,53.73,53.69,53.71,24850.0,43.3368,43.3529,43.3207,43.3368,24850.0
2017-10-03 14:00:00,53.71,53.75,53.7,53.75,18910.0,43.3368,43.3691,43.3287,43.3691,18910.0
2017-10-03 14:10:00,53.74,53.77,53.69,53.77,21346.0,43.361,43.3852,43.3207,43.3852,21346.0
2017-10-03 14:20:00,53.76,53.8,53.74,53.8,26885.0,43.3771,43.4094,43.361,43.4094,26885.0
2017-10-03 14:30:00,53.79,53.82,53.78,53.8,26601.0,43.4013,43.4256,43.3933,43.4094,26601.0
2017-10-03 14:40:00,53.79,53.8,53.76,53.76,32109.0,43.4013,43.4094,43.3771,43.3771,32109.0
2017-10-03 14:50:00,53.78,53.81,53.76,53.79,26705.0,43.3933,43.4175,43.3771,43.4013,26705.0
2017-10-03 15:00:00,53.79,53.8,53.71,53.75,83724.0,43.4013,43.4094,43.3368,43.3691,83724.0
2017-10-03 15:10:00,53.74,53.76,53.71,53.74,60038.0,43.361,43.3771,43.3368,43.361,60038.0
2017-10-03 15:20:00,53.75,53.75,53.68,53.71,85160.0,43.3691,43.3691,43.3126,43.3368,85160.0
2017-10-03 15:30:00,53.71,53.72,53.68,53.69,104879.0,43.3368,43.3449,43.3126,43.3207,104879.0
2017-10-03 15:40:00,53.7,53.71,53.67,53.71,73909.0,43.3287,43.3368,43.3045,43.3368,73909.0
2017-10-03 15:50:00,53.71,53.8,53.71,53.8,176735.0,43.3368,43.4094,43.3368,43.4094,176735.0
2017-10-04 09:30:00,53.65,53.79,53.59,53.79,62477.0,43.2884,43.4013,43.24,43.4013,62477.0
2017-10-04 09:40:00,53.79,53.83,53.72,53.78,40843.0,43.4013,43.4336,43.3449,43.3933,40843.0
2017-10-04 09:50:00,53.77,53.88,53.75,53.87,43794.0,43.3852,43.474,43.3691,43.4659,43794.0
2017-10-04 10:00:00,53.85,53.97,53.85,53.9,65270.0,43.4498,43.5466,43.4498,43.4901,65270.0
2017-10-04 10:10:00,53.9,53.94,53.89,53.91,33881.0,43.4901,43.5224,43.482,43.4982,33881.0
2017-10-04 10:20:00,53.91,53.98,53.91,53.98,25885.0,43.4982,43.5547,43.4982,43.5547,25885.0
2017-10-04 10:30:00,53.98,53.99,53.95,53.97,35345.0,43.5547,43.5627,43.5304,43.5466,35345.0
2017-10-04 10:40:00,53.98,54.0,53.92,53.99,51146.0,43.5547,43.5708,43.5062,43.5627,51146.0
2017-10-04 10:50:00,53.99,54.07,53.94,53.96,86838.0,43.5627,43.6273,43.5224,43.5385,86838.0
2017-10-04 11:00:00,53.96,53.99,53.9,53.91,67428.0,43.5385,43.5627,43.4901,43.4982,67428.0
2017-10-04 11:10:00,53.91,53.93,53.87,53.89,18216.0,43.4982,43.5143,43.4659,43.482,18216.0
2017-10-04 11:20:00,53.88,53.88,53.8,53.85,25211.0,43.474,43.474,43.4094,43.4498,25211.0
2017-10-04 11:30:00,53.86,53.86,53.8,53.82,20492.0,43.4578,43.4578,43.4094,43.4256,20492.0
2017-10-04 11:40:00,53.81,53.85,53.81,53.85,15799.0,43.4175,43.4498,43.4175,43.4498,15799.0
2017-10-04 11:50:00,53.84,53.92,53.83,53.92,24751.0,43.4417,43.5062,43.4336,43.5062,24751.0
2017-10-04 12:00:00,53.92,53.95,53.9,53.94,12939.0,43.5062,43.5304,43.4901,43.5224,12939.0
2017-10-04 12:10:00,53.95,53.97,53.91,53.96,20910.0,43.5304,43.5466,43.4982,43.5385,20910.0
2017-10-04 12:20:00,53.96,53.98,53.93,53.95,14076.0,43.5385,43.5547,43.5143,43.5304,14076.0
2017-10-04 12:30:00,53.94,53.98,53.93,53.98,18839.0,43.5224,43.5547,43.5143,43.5547,18839.0
2017-10-04 12:40:00,53.98,53.98,53.9,53.91,16168.0,43.5547,43.5547,43.4901,43.4982,16168.0
2017-10-04 12:50:00,53.91,53.93,53.83,53.84,29416.0,43.4982,43.5143,43.4336,43.4417,29416.0
2017-10-04 13:00:00,53.85,53.9,53.83,53.88,17869.0,43.4498,43.4901,43.4336,43.474,17869.0
2017-10-04 13:10:00,53.88,53.89,53.86,53.86,15125.0,43.474,43.482,43.4578,43.4578,15125.0
2017-10-04 13:20:00,53.85,53.87,53.84,53.87,17521.0,43.4498,43.4659,43.4417,43.4659,17521.0
2017-10-04 13:30:00,53.87,53.87,53.78,53.78,26380.0,43.4659,43.4659,43.3933,43.3933,26380.0
2017-10-04 13:40:00,53.77,53.77,53.63,53.68,50328.0,43.3852,43.3852,43.2722,43.3126,50328.0
2017-10-04 13:50:00,53.67,53.74,53.66,53.73,30008.0,43.3045,43.361,43.2965,43.3529,30008.0
2017-10-04 14:00:00,53.73,53.74,53.72,53.73,25400.0,43.3529,43.361,43.3449,43.3529,25400.0
2017-10-04 14:10:00,53.72,53.77,53.72,53.77,27622.0,43.3449,43.3852,43.3449,43.3852,27622.0
2017-10-04 14:20:00,53.77,53.78,53.74,53.76,16764.0,43.3852,43.3933,43.361,43.3771,16764.0
2017-10-04 14:30:00,53.76,53.77,53.75,53.76,15734.0,43.3771,43.3852,43.3691,43.3771,15734.0
2017-10-04 14:40:00,53.76,53.8,53.75,53.8,27419.0,43.3771,43.4094,43.3691,43.4094,27419.0
2017-10-04 14:50:00,53.79,53.87,53.79,53.84,45218.0,43.4013,43.4659,43.4013,43.4417,45218.0
2017-10-04 15:00:00,53.85,53.87,53.84,53.85,26871.0,43.4498,43.4659,43.4417,43.4498,26871.0
2017-10-04 15:10:00,53.86,53.86,53.78,53.85,51821.0,43.4578,43.4578,43.3933,43.4498,51821.0
2017-10-04 15:20:00,53.85,53.85,53.81,53.81,32033.0,43.4498,43.4498,43.4175,43.4175,32033.0
2017-10-04 15:30:00,53.82,53.82,53.77,53.77,47582.0,43.4256,43.4256,43.3852,43.3852,47582.0
2017-10-04 15:40:00,53.77,53.79,53.75,53.78,72205.0,43.3852,43.4013,43.3691,43.3933,72205.0
2017-10-04 15:50:00,53.78,53.8,53.75,53.79,164889.0,43.3933,43.4094,43.3691,43.4013,164889.0
2017-10-05 09:30:00,53.8,54.0,53.73,53.89,48001.0,43.4094,43.5708,43.3529,43.482,48001.0
2017-10-05 09:40:00,53.9,53.97,53.86,53.96,23903.0,43.4901,43.5466,43.4578,43.5385,23903.0
2017-10-05 09:50:00,53.96,54.03,53.9,53.91,20980.0,43.5385,43.595,43.4901,43.4982,20980.0
2017-10-05 10:00:00,53.92,53.93,53.82,53.89,43050.0,43.5062,43.5143,43.4256,43.482,43050.0
2017-10-05 10:10:00,53.89,54.0,53.89,53.98,51662.0,43.482,43.5708,43.482,43.5547,51662.0
2017-10-05 10:20:00,53.98,53.99,53.92,53.93,45383.0,43.5547,43.5627,43.5062,43.5143,45383.0
2017-10-05 10:30:00,53.93,53.99,53.89,53.98,48512.0,43.5143,43.5627,43.482,43.5547,48512.0
2017-10-05 10:40:00,53.98,53.99,53.9,53.96,48511.0,43.5547,43.5627,43.4901,43.5385,48511.0
2017-10-05 10:50:00,53.96,54.0,53.96,53.98,31090.0,43.5385,43.5708,43.5385,43.5547,31090.0
2017-10-05 11:00:00,53.98,54.04,53.98,54.03,41698.0,43.5547,43.6031,43.5547,43.595,41698.0
2017-10-05 11:10:00,54.02,54.12,54.02,54.08,149427.0,43.5869,43.6676,43.5869,43.6353,149427.0
2017-10-05 11:20:00,54.08,54.19,54.07,54.1,99910.0,43.6353,43.7241,43.6273,43.6515,99910.0
2017-10-05 11:30:00,54.1,54.21,54.09,54.2,48954.0,43.6515,43.7402,43.6434,43.7322,48954.0
2017-10-05 11:40:00,54.2,54.25,54.19,54.24,36501.0,43.7322,43.7725,43.7241,43.7644,36501.0
2017-10-05 11:50:00,54.24,54.37,54.23,54.37,47637.0,43.7644,43.8693,43.7564,43.8693,47637.0
2017-10-05 12:00:00,54.36,54.43,54.33,54.43,38665.0,43.8613,43.9177,43.8371,43.9177,38665.0
2017-10-05 12:10:00,54.42,54.54,54.41,54.52,45562.0,43.9097,44.0065,43.9016,43.9904,45562.0
2017-10-05 12:20:00,54.52,54.57,54.51,54.51,54388.0,43.9904,44.0307,43.9823,43.9823,54388.0
2017-10-05 12:30:00,54.51,54.52,54.44,54.45,47333.0,43.9823,43.9904,43.9258,43.9339,47333.0
2017-10-05 12:40:00,54.44,54.55,54.43,54.55,33345.0,43.9258,44.0146,43.9177,44.0146,33345.0
2017-10-05 12:50:00,54.55,54.56,54.47,54.49,43246.0,44.0146,44.0226,43.95,43.9662,43246.0
2017-10-05 13:00:00,54.49,54.55,54.46,54.53,39079.0,43.9662,44.0146,43.9419,43.9984,39079.0
2017-10-05 13:10:00,54.52,54.54,54.49,54.51,37603.0,43.9904,44.0065,43.9662,43.9823,37603.0
2017-10-05 13:20:00,54.51,54.54,54.5,54.53,32254.0,43.9823,44.0065,43.9742,43.9984,32254.0
2017-10-05 13:30:00,54.53,54.54,54.51,54.52,25463.0,43.9984,44.0065,43.9823,43.9904,25463.0
2017-10-05 13:40:00,54.52,54.55,54.51,54.52,22340.0,43.9904,44.0146,43.9823,43.9904,22340.0
2017-10-05 13:50:00,54.52,54.53,54.52,54.53,14263.0,43.9904,43.9984,43.9904,43.9984,14263.0
2017-10-05 14:00:00,54.53,54.57,54.49,54.49,42808.0,43.9984,44.0307,43.9662,43.9662,42808.0
2017-10-05 14:10:00,54.49,54.52,54.47,54.48,37077.0,43.9662,43.9904,43.95,43.9581,37077.0
2017-10-05 14:20:00,54.48,54.53,54.47,54.49,45104.0,43.9581,43.9984,43.95,43.9662,45104.0
2017-10-05 14:30:00,54.49,54.52,54.48,54.51,20903.0,43.9662,43.9904,43.9581,43.9823,20903.0
2017-10-05 14:40:00,54.5,54.51,54.48,54.51,18886.0,43.9742,43.9823,43.9581,43.9823,18886.0
2017-10-05 14:50:00,54.5,54.52,54.46,54.48,25127.0,43.9742,43.9904,43.9419,43.9581,25127.0
2017-10-05 15:00:00,54.48,54.53,54.47,54.52,33886.0,43.9581,43.9984,43.95,43.9904,33886.0
2017-10-05 15:10:00,54.52,54.53,54.48,54.48,44483.0,43.9904,43.9984,43.9581,43.9581,44483.0
2017-10-05 15:20:00,54.47,54.49,54.45,54.45,50363.0,43.95,43.9662,43.9339,43.9339,50363.0
2017-10-05 15:30:00,54.44,54.46,54.42,54.44,61098.0,43.9258,43.9419,43.9097,43.9258,61098.0
2017-10-05 15:40:00,54.44,54.45,54.4,54.41,69058.0,43.9258,43.9339,43.8935,43.9016,69058.0
2017-10-05 15:50:00,54.41,54.45,54.39,54.43,255466.0,43.9016,43.9339,43.8855,43.9177,255466.0
2017-10-06 09:30:00,54.62,54.81,54.57,54.75,87199.0,44.071,44.2244,44.0307,44.1759,87199.0
2017-10-06 09:40:00,54.75,54.77,54.56,54.61,46665.0,44.1759,44.1921,44.0226,44.063,46665.0
2017-10-06 09:50:00,54.61,54.67,54.61,54.64,28668.0,44.063,44.1114,44.063,44.0872,28668.0
2017-10-06 10:00:00,54.65,54.65,54.57,54.61,34727.0,44.0953,44.0953,44.0307,44.063,34727.0
2017-10-06 10:10:00,54.61,54.64,54.55,54.57,46546.0,44.063,44.0872,44.0146,44.0307,46546.0
2017-10-06 10:20:00,54.56,54.59,54.54,54.58,22126.0,44.0226,44.0468,44.0065,44.0388,22126.0
2017-10-06 10:30:00,54.58,54.62,54.42,54.47,30518.0,44.0388,44.071,43.9097,43.95,30518.0
2017-10-06 10:40:00,54.48,54.5,54.43,54.43,35447.0,43.9581,43.9742,43.9177,43.9177,35447.0
2017-10-06 10:50:00,54.43,54.44,54.35,54.39,26935.0,43.9177,43.9258,43.8532,43.8855,26935.0
2017-10-06 11:00:00,54.37,54.4,54.34,54.35,21818.0,43.8693,43.8935,43.8451,43.8532,21818.0
2017-10-06 11:10:00,54.35,54.4,54.35,54.39,29314.0,43.8532,43.8935,43.8532,43.8855,29314.0
2017-10-06 11:20:00,54.38,54.39,54.34,54.35,22956.0,43.8774,43.8855,43.8451,43.8532,22956.0
2017-10-06 11:30:00,54.35,54.36,54.3,54.3,23290.0,43.8532,43.8613,43.8128,43.8128,23290.0
2017-10-06 11:40:00,54.3,54.3,54.13,54.14,67039.0,43.8128,43.8128,43.6757,43.6837,67039.0
2017-10-06 11:50:00,54.14,54.18,54.04,54.12,29235.0,43.6837,43.716,43.6031,43.6676,29235.0
2017-10-06 12:00:00,54.11,54.16,54.08,54.13,18612.0,43.6595,43.6999,43.6353,43.6757,18612.0
2017-10-06 12:10:00,54.12,54.15,54.06,54.15,21204.0,43.6676,43.6918,43.6192,43.6918,21204.0
2017-10-06 12:20:00,54.16,54.24,54.12,54.24,55156.0,43.6999,43.7644,43.6676,43.7644,55156.0
2017-10-06 12:30:00,54.24,54.31,54.21,54.3,38218.0,43.7644,43.8209,43.7402,43.8128,38218.0
2017-10-06 12:40:00,54.3,54.35,54.3,54.31,23014.0,43.8128,43.8532,43.8128,43.8209,23014.0
2017-10-06 12:50:00,54.32,54.36,54.31,54.35,30626.0,43.829,43.8613,43.8209,43.8532,30626.0
2017-10-06 13:00:00,54.35,54.35,54.28,54.29,21251.0,43.8532,43.8532,43.7967,43.8048,21251.0
2017-10-06 13:10:00,54.28,54.29,54.25,54.26,18896.0,43.7967,43.8048,43.7725,43.7806,18896.0
2017-10-06 13:20:00,54.26,54.28,54.25,54.27,25567.0,43.7806,43.7967,43.7725,43.7886,25567.0
2017-10-06 13:30:00,54.26,54.29,54.25,54.27,40829.0,43.7806,43.8048,43.7725,43.7886,40829.0
2017-10-06 13:40:00,54.27,54.31,54.25,54.29,39120.0,43.7886,43.8209,43.7725,43.8048,39120.0
2017-10-06 13:50:00,54.29,54.35,54.28,54.34,28863.0,43.8048,43.8532,43.7967,43.8451,28863.0
2017-10-06 14:00:00,54.34,54.38,54.32,54.37,32511.0,43.8451,43.8774,43.829,43.8693,32511.0
2017-10-06 14:10:00,54.37,54.45,54.36,54.45,31090.0,43.8693,43.9339,43.8613,43.9339,31090.0
2017-10-06 14:20:00,54.45,54.46,54.42,54.45,25960.0,43.9339,43.9419,43.9097,43.9339,25960.0
2017-10-06 14:30:00,54.44,54.47,54.43,54.47,20804.0,43.9258,43.95,43.9177,43.95,20804.0
2017-10-06 14:40:00,54.47,54.52,54.46,54.51,31615.0,43.95,43.9904,43.9419,43.9823,31615.0
2017-10-06 14:50:00,54.5,54.54,54.49,54.51,33425.0,43.9742,44.0065,43.9662,43.9823,33425.0
2017-10-06 15:00:00,54.5,54.51,54.45,54.49,33760.0,43.9742,43.9823,43.9339,43.9662,33760.0
2017-10-06 15:10:00,54.49,54.5,54.47,54.49,26431.0,43.9662,43.9742,43.95,43.9662,26431.0
2017-10-06 15:20:00,54.49,54.5,54.41,54.41,55588.0,43.9662,43.9742,43.9016,43.9016,55588.0
2017-10-06 15:30:00,54.41,54.46,54.41,54.46,53777.0,43.9016,43.9419,43.9016,43.9419,53777.0
2017-10-06 15:40:00,54.46,54.48,54.4,54.45,95061.0,43.9419,43.9581,43.8935,43.9339,95061.0
2017-10-06 15:50:00,54.45,54.51,54.39,54.47,291667.0,43.9339,43.9823,43.8855,43.95,291667.0
2017-10-09 09:30:00,54.55,54.62,54.45,54.6,69618.0,44.0146,44.071,43.9339,44.0549,69618.0
2017-10-09 09:40:00,54.59,54.64,54.46,54.62,78015.0,44.0468,44.0872,43.9419,44.071,78015.0
2017-10-09 09:50:00,54.61,54.64,54.53,54.59,101993.0,44.063,44.0872,43.9984,44.0468,101993.0
2017-10-09 10:00:00,54.57,54.63,54.51,54.52,55233.0,44.0307,44.0791,43.9823,43.9904,55233.0
2017-10-09 10:10:00,54.52,54.58,54.49,54.57,20731.0,43.9904,44.0388,43.9662,44.0307,20731.0
2017-10-09 10:20:00,54.58,54.62,54.53,54.53,24780.0,44.0388,44.071,43.9984,43.9984,24780.0
2017-10-09 10:30:00,54.53,54.57,54.46,54.5,23967.0,43.9984,44.0307,43.9419,43.9742,23967.0
2017-10-09 10:40:00,54.49,54.49,54.36,54.39,27862.0,43.9662,43.9662,43.8613,43.8855,27862.0
2017-10-09 10:50:00,54.4,54.45,54.4,54.43,32273.0,43.8935,43.9339,43.8935,43.9177,32273.0
2017-10-09 11:00:00,54.43,54.46,54.38,54.39,9932.0,43.9177,43.9419,43.8774,43.8855,9932.0
2017-10-09 11:10:00,54.38,54.4,54.35,54.36,30329.0,43.8774,43.8935,43.8532,43.8613,30329.0
2017-10-09 11:20:00,54.37,54.39,54.35,54.39,10978.0,43.8693,43.8855,43.8532,43.8855,10978.0
2017-10-09 11:30:00,54.38,54.41,54.34,54.34,16917.0,43.8774,43.9016,43.8451,43.8451,16917.0
2017-10-09 11:40:00,54.34,54.37,54.33,54.36,7189.0,43.8451,43.8693,43.8371,43.8613,7189.0
2017-10-09 11:50:00,54.36,54.4,54.36,54.38,20806.0,43.8613,43.8935,43.8613,43.8774,20806.0
2017-10-09 12:00:00,54.38,54.4,54.37,54.38,15629.0,43.8774,43.8935,43.8693,43.8774,15629.0
2017-10-09 12:10:00,54.39,54.39,54.31,54.31,13432.0,43.8855,43.8855,43.8209,43.8209,13432.0
2017-10-09 12:20:00,54.32,54.34,54.29,54.29,20795.0,43.829,43.8451,43.8048,43.8048,20795.0
2017-10-09 12:30:00,54.3,54.32,54.27,54.28,35723.0,43.8128,43.829,43.7886,43.7967,35723.0
2017-10-09 12:40:00,54.28,54.28,54.23,54.24,8526.0,43.7967,43.7967,43.7564,43.7644,8526.0
2017-10-09 12:50:00,54.25,54.27,54.24,54.26,10482.0,43.7725,43.7886,43.7644,43.7806,10482.0
2017-10-09 13:00:00,54.26,54.29,54.25,54.28,9597.0,43.7806,43.8048,43.7725,43.7967,9597.0
2017-10-09 13:10:00,54.28,54.35,54.26,54.33,23003.0,43.7967,43.8532,43.7806,43.8371,23003.0
2017-10-09 13:20:00,54.33,54.33,54.3,54.32,5916.0,43.8371,43.8371,43.8128,43.829,5916.0
2017-10-09 13:30:00,54.33,54.34,54.28,54.29,16885.0,43.8371,43.8451,43.7967,43.8048,16885.0
2017-10-09 13:40:00,54.29,54.33,54.28,54.32,7957.0,43.8048,43.8371,43.7967,43.829,7957.0
2017-10-09 13:50:00,54.31,54.31,54.29,54.31,5145.0,43.8209,43.8209,43.8048,43.8209,5145.0
2017-10-09 14:00:00,54.31,54.31,54.27,54.28,9824.0,43.8209,43.8209,43.7886,43.7967,9824.0
2017-10-09 14:10:00,54.27,54.3,54.26,54.29,20306.0,43.7886,43.8128,43.7806,43.8048,20306.0
2017-10-09 14:20:00,54.29,54.3,54.27,54.27,11923.0,43.8048,43.8128,43.7886,43.7886,11923.0
2017-10-09 14:30:00,54.27,54.29,54.23,54.26,15124.0,43.7886,43.8048,43.7564,43.7806,15124.0
2017-10-09 14:40:00,54.26,54.29,54.25,54.26,12581.0,43.7806,43.8048,43.7725,43.7806,12581.0
2017-10-09 14:50:00,54.25,54.25,54.24,54.24,9465.0,43.7725,43.7725,43.7644,43.7644,9465.0
2017-10-09 15:00:00,54.24,54.25,54.2,54.21,24761.0,43.7644,43.7725,43.7322,43.7402,24761.0
2017-10-09 15:10:00,54.21,54.22,54.15,54.21,32257.0,43.7402,43.7483,43.6918,43.7402,32257.0
2017-10-09 15:20:00,54.22,54.26,54.19,54.25,25266.0,43.7483,43.7806,43.7241,43.7725,25266.0
2017-10-09 15:30:00,54.25,54.26,54.19,54.2,49294.0,43.7725,43.7806,43.7241,43.7322,49294.0
2017-10-09 15:40:00,54.21,54.23,54.18,54.22,51113.0,43.7402,43.7564,43.716,43.7483,51113.0
2017-10-09 15:50:00,54.22,54.33,54.22,54.32,150025.0,43.7483,43.8371,43.7483,43.829,150025.0
2017-10-10 09:30:00,54.37,54.47,54.28,54.46,52275.0,43.8693,43.95,43.7967,43.9419,52275.0
2017-10-10 09:40:00,54.46,54.62,54.43,54.51,29630.0,43.9419,44.071,43.9177,43.9823,29630.0
2017-10-10 09:50:00,54.51,54.51,54.41,54.48,26755.0,43.9823,43.9823,43.9016,43.9581,26755.0
2017-10-10 10:00:00,54.48,54.51,54.41,54.46,59092.0,43.9581,43.9823,43.9016,43.9419,59092.0
2017-10-10 10:10:00,54.46,54.49,54.4,54.4,45204.0,43.9419,43.9662,43.8935,43.8935,45204.0
2017-10-10 10:20:00,54.39,54.49,54.35,54.49,73783.0,43.8855,43.9662,43.8532,43.9662,73783.0
2017-10-10 10:30:00,54.48,54.54,54.47,54.52,54866.0,43.9581,44.0065,43.95,43.9904,54866.0
2017-10-10 10:40:00,54.53,54.58,54.53,54.57,50531.0,43.9984,44.0388,43.9984,44.0307,50531.0
2017-10-10 10:50:00,54.57,54.58,54.52,54.56,32609.0,44.0307,44.0388,43.9904,44.0226,32609.0
2017-10-10 11:00:00,54.55,54.61,54.53,54.59,33012.0,44.0146,44.063,43.9984,44.0468,33012.0
2017-10-10 11:10:00,54.59,54.63,54.57,54.63,46897.0,44.0468,44.0791,44.0307,44.0791,46897.0
2017-10-10 11:20:00,54.63,54.63,54.58,54.6,44298.0,44.0791,44.0791,44.0388,44.0549,44298.0
2017-10-10 11:30:00,54.61,54.65,54.59,54.63,30101.0,44.063,44.0953,44.0468,44.0791,30101.0
2017-10-10 11:40:00,54.63,54.67,54.6,54.61,34262.0,44.0791,44.1114,44.0549,44.063,34262.0
2017-10-10 11:50:00,54.61,54.7,54.61,54.66,44216.0,44.063,44.1356,44.063,44.1033,44216.0
2017-10-10 12:00:00,54.67,54.68,54.62,54.64,34015.0,44.1114,44.1195,44.071,44.0872,34015.0
2017-10-10 12:10:00,54.64,54.65,54.6,54.63,24609.0,44.0872,44.0953,44.0549,44.0791,24609.0
2017-10-10 12:20:00,54.63,54.68,54.6,54.67,26362.0,44.0791,44.1195,44.0549,44.1114,26362.0
2017-10-10 12:30:00,54.66,54.67,54.62,54.62,16738.0,44.1033,44.1114,44.071,44.071,16738.0
2017-10-10 12:40:00,54.62,54.67,54.6,54.63,19341.0,44.071,44.1114,44.0549,44.0791,19341.0
2017-10-10 12:50:00,54.63,54.67,54.63,54.66,15733.0,44.0791,44.1114,44.0791,44.1033,15733.0
2017-10-10 13:00:00,54.67,54.71,54.65,54.67,18661.0,44.1114,44.1437,44.0953,44.1114,18661.0
2017-10-10 13:10:00,54.67,54.73,54.66,54.71,24428.0,44.1114,44.1598,44.1033,44.1437,24428.0
2017-10-10 13:20:00,54.71,54.72,54.65,54.69,77690.0,44.1437,44.1517,44.0953,44.1275,77690.0
2017-10-10 13:30:00,54.69,54.69,54.62,54.65,28423.0,44.1275,44.1275,44.071,44.0953,28423.0
2017-10-10 13:40:00,54.65,54.67,54.63,54.63,33207.0,44.0953,44.1114,44.0791,44.0791,33207.0
2017-10-10 13:50:00,54.63,54.68,54.63,54.66,21842.0,44.0791,44.1195,44.0791,44.1033,21842.0
2017-10-10 14:00:00,54.66,54.7,54.64,54.7,44332.0,44.1033,44.1356,44.0872,44.1356,44332.0
2017-10-10 14:10:00,54.69,54.7,54.65,54.67,67491.0,44.1275,44.1356,44.0953,44.1114,67491.0
2017-10-10 14:20:00,54.68,54.73,54.68,54.72,26613.0,44.1195,44.1598,44.1195,44.1517,26613.0
2017-10-10 14:30:00,54.72,54.72,54.67,54.68,47756.0,44.1517,44.1517,44.1114,44.1195,47756.0
2017-10-10 14:40:00,54.68,54.71,54.66,54.69,43397.0,44.1195,44.1437,44.1033,44.1275,43397.0
2017-10-10 14:50:00,54.68,54.69,54.62,54.64,50445.0,44.1195,44.1275,44.071,44.0872,50445.0
2017-10-10 15:00:00,54.64,54.66,54.62,54.64,53788.0,44.0872,44.1033,44.071,44.0872,53788.0
2017-10-10 15:10:00,54.65,54.66,54.62,54.63,40642.0,44.0953,44.1033,44.071,44.0791,40642.0
2017-10-10 15:20:00,54.63,54.65,54.61,54.64,56380.0,44.0791,44.0953,44.063,44.0872,56380.0
2017-10-10 15:30:00,54.64,54.68,54.61,54.62,77329.0,44.0872,44.1195,44.063,44.071,77329.0
2017-10-10 15:40:00,54.63,54.66,54.61,54.65,147276.0,44.0791,44.1033,44.063,44.0953,147276.0
2017-10-10 15:50:00,54.66,54.68,54.6,54.67,295555.0,44.1033,44.1195,44.0549,44.1114,295555.0
2017-10-11 09:30:00,54.62,54.72,54.38,54.41,61588.0,44.071,44.1517,43.8774,43.9016,61588.0
2017-10-11 09:40:00,54.42,54.54,54.35,54.5,54215.0,43.9097,44.0065,43.8532,43.9742,54215.0
2017-10-11 09:50:00,54.49,54.53,54.44,54.46,41607.0,43.9662,43.9984,43.9258,43.9419,41607.0
2017-10-11 10:00:00,54.46,54.52,54.43,54.51,72123.0,43.9419,43.9904,43.9177,43.9823,72123.0
2017-10-11 10:10:00,54.51,54.57,54.5,54.5,32740.0,43.9823,44.0307,43.9742,43.9742,32740.0
2017-10-11 10:20:00,54.5,54.63,54.49,54.53,48325.0,43.9742,44.0791,43.9662,43.9984,48325.0
2017-10-11 10:30:00,54.53,54.58,54.51,54.57,31533.0,43.9984,44.0388,43.9823,44.0307,31533.0
2017-10-11 10:40:00,54.57,54.66,54.55,54.66,35354.0,44.0307,44.1033,44.0146,44.1033,35354.0
2017-10-11 10:50:00,54.66,54.7,54.63,54.69,31337.0,44.1033,44.1356,44.0791,44.1275,31337.0
2017-10-11 11:00:00,54.69,54.7,54.63,54.68,26723.0,44.1275,44.1356,44.0791,44.1195,26723.0
2017-10-11 11:10:00,54.68,54.7,54.66,54.69,30357.0,44.1195,44.1356,44.1033,44.1275,30357.0
2017-10-11 11:20:00,54.69,54.79,54.67,54.77,65681.0,44.1275,44.2082,44.1114,44.1921,65681.0
2017-10-11 11:30:00,54.78,54.79,54.74,54.78,32298.0,44.2001,44.2082,44.1679,44.2001,32298.0
2017-10-11 11:40:00,54.78,54.79,54.68,54.69,44212.0,44.2001,44.2082,44.1195,44.1275,44212.0
2017-10-11 11:50:00,54.69,54.75,54.67,54.72,29927.0,44.1275,44.1759,44.1114,44.1517,29927.0
2017-10-11 12:00:00,54.71,54.77,54.71,54.76,34723.0,44.1437,44.1921,44.1437,44.184,34723.0
2017-10-11 12:10:00,54.76,54.85,54.76,54.85,48850.0,44.184,44.2566,44.184,44.2566,48850.0
2017-10-11 12:20:00,54.85,54.9,54.82,54.86,53150.0,44.2566,44.297,44.2324,44.2647,53150.0
2017-10-11 12:30:00,54.86,54.9,54.85,54.86,19537.0,44.2647,44.297,44.2566,44.2647,19537.0
2017-10-11 12:40:00,54.86,54.86,54.8,54.83,37610.0,44.2647,44.2647,44.2163,44.2405,37610.0
2017-10-11 12:50:00,54.83,54.87,54.82,54.82,80062.0,44.2405,44.2728,44.2324,44.2324,80062.0
2017-10-11 13:00:00,54.82,54.82,54.77,54.77,46386.0,44.2324,44.2324,44.1921,44.1921,46386.0
2017-10-11 13:10:00,54.77,54.78,54.72,54.72,40717.0,44.1921,44.2001,44.1517,44.1517,40717.0
2017-10-11 13:20:00,54.72,54.78,54.72,54.76,52214.0,44.1517,44.2001,44.1517,44.184,52214.0
2017-10-11 13:30:00,54.76,54.76,54.71,54.71,34016.0,44.184,44.184,44.1437,44.1437,34016.0
2017-10-11 13:40:00,54.71,54.74,54.68,54.74,34396.0,44.1437,44.1679,44.1195,44.1679,34396.0
2017-10-11 13:50:00,54.73,54.77,54.72,54.74,23524.0,44.1598,44.1921,44.1517,44.1679,23524.0
2017-10-11 14:00:00,54.73,54.76,54.65,54.76,70280.0,44.1598,44.184,44.0953,44.184,70280.0
2017-10-11 14:10:00,54.76,54.82,54.76,54.78,50517.0,44.184,44.2324,44.184,44.2001,50517.0
2017-10-11 14:20:00,54.78,54.81,54.76,54.79,49438.0,44.2001,44.2244,44.184,44.2082,49438.0
2017-10-11 14:30:00,54.79,54.79,54.75,54.78,40823.0,44.2082,44.2082,44.1759,44.2001,40823.0
2017-10-11 14:40:00,54.78,54.85,54.77,54.83,49393.0,44.2001,44.2566,44.1921,44.2405,49393.0
2017-10-11 14:50:00,54.82,54.85,54.81,54.85,30408.0,44.2324,44.2566,44.2244,44.2566,30408.0
2017-10-11 15:00:00,54.85,54.88,54.83,54.85,59067.0,44.2566,44.2808,44.2405,44.2566,59067.0
2017-10-11 15:10:00,54.85,54.87,54.84,54.86,53474.0,44.2566,44.2728,44.2486,44.2647,53474.0
2017-10-11 15:20:00,54.87,54.9,54.84,54.87,78916.0,44.2728,44.297,44.2486,44.2728,78916.0
2017-10-11 15:30:00,54.87,54.91,54.87,54.87,64348.0,44.2728,44.305,44.2728,44.2728,64348.0
2017-10-11 15:40:00,54.87,54.94,54.87,54.91,99710.0,44.2728,44.3292,44.2728,44.305,99710.0
2017-10-11 15:50:00,54.91,54.91,54.84,54.88,397455.0,44.305,44.305,44.2486,44.2808,397455.0
2017-10-12 09:30:00,54.95,55.29,54.9,55.14,161408.0,44.3373,44.6116,44.297,44.4906,161408.0
2017-10-12 09:40:00,55.14,55.14,55.0,55.07,78894.0,44.4906,44.4906,44.3777,44.4341,78894.0
2017-10-12 09:50:00,55.07,55.07,54.88,54.89,93408.0,44.4341,44.4341,44.2808,44.2889,93408.0
2017-10-12 10:00:00,54.89,54.94,54.82,54.87,71178.0,44.2889,44.3292,44.2324,44.2728,71178.0
2017-10-12 10:10:00,54.87,54.97,54.86,54.94,24184.0,44.2728,44.3534,44.2647,44.3292,24184.0
2017-10-12 10:20:00,54.95,54.95,54.82,54.83,27994.0,44.3373,44.3373,44.2324,44.2405,27994.0
2017-10-12 10:30:00,54.83,54.84,54.73,54.76,41430.0,44.2405,44.2486,44.1598,44.184,41430.0
2017-10-12 10:40:00,54.77,54.77,54.69,54.72,30522.0,44.1921,44.1921,44.1275,44.1517,30522.0
2017-10-12 10:50:00,54.72,54.78,54.7,54.75,57551.0,44.1517,44.2001,44.1356,44.1759,57551.0
2017-10-12 11:00:00,54.75,54.82,54.74,54.8,57067.0,44.1759,44.2324,44.1679,44.2163,57067.0
2017-10-12 11:10:00,54.8,54.9,54.8,54.89,30424.0,44.2163,44.297,44.2163,44.2889,30424.0
2017-10-12 11:20:00,54.9,54.91,54.85,54.9,42608.0,44.297,44.305,44.2566,44.297,42608.0
2017-10-12 11:30:00,54.89,54.91,54.83,54.85,36096.0,44.2889,44.305,44.2405,44.2566,36096.0
2017-10-12 11:40:00,54.84,54.89,54.82,54.86,46120.0,44.2486,44.2889,44.2324,44.2647,46120.0
2017-10-12 11:50:00,54.86,54.88,54.83,54.87,21082.0,44.2647,44.2808,44.2405,44.2728,21082.0
2017-10-12 12:00:00,54.87,54.91,54.82,54.88,138408.0,44.2728,44.305,44.2324,44.2808,138408.0
2017-10-12 12:10:00,54.88,54.92,54.86,54.91,41629.0,44.2808,44.3131,44.2647,44.305,41629.0
2017-10-12 12:20:00,54.91,54.96,54.88,54.88,27604.0,44.305,44.3454,44.2808,44.2808,27604.0
2017-10-12 12:30:00,54.88,54.91,54.87,54.9,35200.0,44.2808,44.305,44.2728,44.297,35200.0
2017-10-12 12:40:00,54.9,54.92,54.85,54.86,25480.0,44.297,44.3131,44.2566,44.2647,25480.0
2017-10-12 12:50:00,54.87,54.9,54.86,54.9,25568.0,44.2728,44.297,44.2647,44.297,25568.0
2017-10-12 13:00:00,54.9,54.91,54.88,54.9,20904.0,44.297,44.305,44.2808,44.297,20904.0
2017-10-12 13:10:00,54.9,54.94,54.89,54.93,23671.0,44.297,44.3292,44.2889,44.3212,23671.0
2017-10-12 13:20:00,54.94,54.96,54.92,54.94,35675.0,44.3292,44.3454,44.3131,44.3292,35675.0
2017-10-12 13:30:00,54.93,54.95,54.9,54.91,20910.0,44.3212,44.3373,44.297,44.305,20910.0
2017-10-12 13:40:00,54.9,54.94,54.85,54.85,37889.0,44.297,44.3292,44.2566,44.2566,37889.0
2017-10-12 13:50:00,54.86,54.86,54.81,54.86,48307.0,44.2647,44.2647,44.2244,44.2647,48307.0
2017-10-12 14:00:00,54.85,54.88,54.83,54.85,30970.0,44.2566,44.2808,44.2405,44.2566,30970.0
2017-10-12 14:10:00,54.84,54.89,54.83,54.86,39393.0,44.2486,44.2889,44.2405,44.2647,39393.0
2017-10-12 14:20:00,54.85,54.9,54.85,54.89,22740.0,44.2566,44.297,44.2566,44.2889,22740.0
2017-10-12 14:30:00,54.88,54.92,54.87,54.87,39870.0,44.2808,44.3131,44.2728,44.2728,39870.0
2017-10-12 14:40:00,54.88,54.89,54.8,54.8,37358.0,44.2808,44.2889,44.2163,44.2163,37358.0
2017-10-12 14:50:00,54.8,54.86,54.73,54.85,62772.0,44.2163,44.2647,44.1598,44.2566,62772.0
2017-10-12 15:00:00,54.84,54.87,54.76,54.77,55670.0,44.2486,44.2728,44.184,44.1921,55670.0
2017-10-12 15:10:00,54.77,54.81,54.72,54.79,61709.0,44.1921,44.2244,44.1517,44.2082,61709.0
2017-10-12 15:20:00,54.8,54.83,54.77,54.81,46070.0,44.2163,44.2405,44.1921,44.2244,46070.0
2017-10-12 15:30:00,54.81,54.81,54.74,54.75,52953.0,44.2244,44.2244,44.1679,44.1759,52953.0
2017-10-12 15:40:00,54.75,54.77,54.68,54.71,118504.0,44.1759,44.1921,44.1195,44.1437,118504.0
2017-10-12 15:50:00,54.71,54.77,54.66,54.73,371913.0,44.1437,44.1921,44.1033,44.1598,371913.0
2017-10-13 09:30:00,54.57,54.57,54.35,54.43,108516.0,44.0307,44.0307,43.8532,43.9177,108516.0
2017-10-13 09:40:00,54.43,54.46,54.33,54.46,78197.0,43.9177,43.9419,43.8371,43.9419,78197.0
2017-10-13 09:50:00,54.46,54.8,54.46,54.71,119745.0,43.9419,44.2163,43.9419,44.1437,119745.0
2017-10-13 10:00:00,54.71,54.9,54.7,54.88,54564.0,44.1437,44.297,44.1356,44.2808,54564.0
2017-10-13 10:10:00,54.88,54.89,54.71,54.83,95516.0,44.2808,44.2889,44.1437,44.2405,95516.0
2017-10-13 10:20:00,54.84,54.87,54.81,54.87,63853.0,44.2486,44.2728,44.2244,44.2728,63853.0
2017-10-13 10:30:00,54.88,54.95,54.84,54.92,42741.0,44.2808,44.3373,44.2486,44.3131,42741.0
2017-10-13 10:40:00,54.91,55.02,54.91,55.0,69792.0,44.305,44.3938,44.305,44.3777,69792.0
2017-10-13 10:50:00,55.0,55.03,54.92,54.96,199984.0,44.3777,44.4019,44.3131,44.3454,199984.0
2017-10-13 11:00:00,54.97,55.09,54.93,55.09,53853.0,44.3534,44.4503,44.3212,44.4503,53853.0
2017-10-13 11:10:00,55.09,55.1,54.98,55.01,51077.0,44.4503,44.4583,44.3615,44.3857,51077.0
2017-10-13 11:20:00,55.01,55.01,54.9,54.9,33162.0,44.3857,44.3857,44.297,44.297,33162.0
2017-10-13 11:30:00,54.91,54.93,54.86,54.89,32141.0,44.305,44.3212,44.2647,44.2889,32141.0
2017-10-13 11:40:00,54.89,54.94,54.89,54.94,16347.0,44.2889,44.3292,44.2889,44.3292,16347.0
2017-10-13 11:50:00,54.94,54.94,54.88,54.91,35381.0,44.3292,44.3292,44.2808,44.305,35381.0
2017-10-13 12:00:00,54.93,54.94,54.88,54.89,23984.0,44.3212,44.3292,44.2808,44.2889,23984.0
2017-10-13 12:10:00,54.9,54.93,54.88,54.91,25751.0,44.297,44.3212,44.2808,44.305,25751.0
2017-10-13 12:20:00,54.92,54.95,54.9,54.9,22816.0,44.3131,44.3373,44.297,44.297,22816.0
2017-10-13 12:30:00,54.9,54.94,54.9,54.91,17428.0,44.297,44.3292,44.297,44.305,17428.0
2017-10-13 12:40:00,54.91,54.92,54.85,54.88,30084.0,44.305,44.3131,44.2566,44.2808,30084.0
2017-10-13 12:50:00,54.89,54.89,54.82,54.82,33183.0,44.2889,44.2889,44.2324,44.2324,33183.0
2017-10-13 13:00:00,54.82,54.87,54.81,54.82,22919.0,44.2324,44.2728,44.2244,44.2324,22919.0
2017-10-13 13:10:00,54.82,54.84,54.8,54.83,21104.0,44.2324,44.2486,44.2163,44.2405,21104.0
2017-10-13 13:20:00,54.83,54.85,54.82,54.82,13588.0,44.2405,44.2566,44.2324,44.2324,13588.0
2017-10-13 13:30:00,54.82,54.84,54.81,54.82,18837.0,44.2324,44.2486,44.2244,44.2324,18837.0
2017-10-13 13:40:00,54.83,54.84,54.77,54.78,25774.0,44.2405,44.2486,44.1921,44.2001,25774.0
2017-10-13 13:50:00,54.79,54.8,54.76,54.78,21826.0,44.2082,44.2163,44.184,44.2001,21826.0
2017-10-13 14:00:00,54.78,54.83,54.77,54.81,30130.0,44.2001,44.2405,44.1921,44.2244,30130.0
2017-10-13 14:10:00,54.82,54.83,54.78,54.78,28443.0,44.2324,44.2405,44.2001,44.2001,28443.0
2017-10-13 14:20:00,54.79,54.79,54.69,54.71,30162.0,44.2082,44.2082,44.1275,44.1437,30162.0
2017-10-13 14:30:00,54.71,54.74,54.71,54.74,19952.0,44.1437,44.1679,44.1437,44.1679,19952.0
2017-10-13 14:40:00,54.75,54.79,54.74,54.79,28180.0,44.1759,44.2082,44.1679,44.2082,28180.0
2017-10-13 14:50:00,54.79,54.84,54.78,54.8,26953.0,44.2082,44.2486,44.2001,44.2163,26953.0
2017-10-13 15:00:00,54.81,54.81,54.76,54.8,37793.0,44.2244,44.2244,44.184,44.2163,37793.0
2017-10-13 15:10:00,54.8,54.81,54.72,54.72,59048.0,44.2163,44.2244,44.1517,44.1517,59048.0
2017-10-13 15:20:00,54.73,54.8,54.71,54.8,61931.0,44.1598,44.2163,44.1437,44.2163,61931.0
2017-10-13 15:30:00,54.79,54.79,54.7,54.73,56394.0,44.2082,44.2082,44.1356,44.1598,56394.0
2017-10-13 15:40:00,54.74,54.75,54.68,54.7,102110.0,44.1679,44.1759,44.1195,44.1356,102110.0
2017-10-13 15:50:00,54.69,54.7,54.63,54.68,339034.0,44.1275,44.1356,44.0791,44.1195,339034.0
2017-10-16 09:30:00,54.78,54.97,54.7,54.77,66941.0,44.2001,44.3534,44.1356,44.1921,66941.0
2017-10-16 09:40:00,54.77,54.84,54.74,54.8,48644.0,44.1921,44.2486,44.1679,44.2163,48644.0
2017-10-16 09:50:00,54.8,54.85,54.76,54.76,80352.0,44.2163,44.2566,44.184,44.184,80352.0
2017-10-16 10:00:00,54.76,54.77,54.59,54.61,53484.0,44.184,44.1921,44.0468,44.063,53484.0
2017-10-16 10:10:00,54.61,54.68,54.57,54.58,38984.0,44.063,44.1195,44.0307,44.0388,38984.0
2017-10-16 10:20:00,54.58,54.61,54.49,54.57,32765.0,44.0388,44.063,43.9662,44.0307,32765.0
2017-10-16 10:30:00,54.55,54.59,54.5,54.52,50066.0,44.0146,44.0468,43.9742,43.9904,50066.0
2017-10-16 10:40:00,54.51,54.56,54.48,54.55,35750.0,43.9823,44.0226,43.9581,44.0146,35750.0
2017-10-16 10:50:00,54.56,54.58,54.48,54.53,48807.0,44.0226,44.0388,43.9581,43.9984,48807.0
2017-10-16 11:00:00,54.53,54.63,54.52,54.63,38807.0,43.9984,44.0791,43.9904,44.0791,38807.0
2017-10-16 11:10:00,54.63,54.64,54.57,54.6,40961.0,44.0791,44.0872,44.0307,44.0549,40961.0
2017-10-16 11:20:00,54.61,54.66,54.6,54.64,40477.0,44.063,44.1033,44.0549,44.0872,40477.0
2017-10-16 11:30:00,54.63,54.63,54.54,54.57,44375.0,44.0791,44.0791,44.0065,44.0307,44375.0
2017-10-16 11:40:00,54.58,54.58,54.53,54.57,39538.0,44.0388,44.0388,43.9984,44.0307,39538.0
2017-10-16 11:50:00,54.56,54.63,54.51,54.54,55880.0,44.0226,44.0791,43.9823,44.0065,55880.0
2017-10-16 12:00:00,54.55,54.58,54.51,54.58,48297.0,44.0146,44.0388,43.9823,44.0388,48297.0
2017-10-16 12:10:00,54.58,54.59,54.52,54.56,53309.0,44.0388,44.0468,43.9904,44.0226,53309.0
2017-10-16 12:20:00,54.57,54.59,54.54,54.55,23665.0,44.0307,44.0468,44.0065,44.0146,23665.0
2017-10-16 12:30:00,54.56,54.57,54.5,54.52,23531.0,44.0226,44.0307,43.9742,43.9904,23531.0
2017-10-16 12:40:00,54.52,54.52,54.48,54.48,18982.0,43.9904,43.9904,43.9581,43.9581,18982.0
2017-10-16 12:50:00,54.49,54.51,54.47,54.5,19226.0,43.9662,43.9823,43.95,43.9742,19226.0
2017-10-16 13:00:00,54.52,54.53,54.49,54.53,19672.0,43.9904,43.9984,43.9662,43.9984,19672.0
2017-10-16 13:10:00,54.52,54.58,54.5,54.56,26386.0,43.9904,44.0388,43.9742,44.0226,26386.0
2017-10-16 13:20:00,54.56,54.57,54.53,54.57,27352.0,44.0226,44.0307,43.9984,44.0307,27352.0
2017-10-16 13:30:00,54.58,54.61,54.55,54.57,27355.0,44.0388,44.063,44.0146,44.0307,27355.0
2017-10-16 13:40:00,54.57,54.59,54.54,54.58,21512.0,44.0307,44.0468,44.0065,44.0388,21512.0
2017-10-16 13:50:00,54.59,54.59,54.5,54.5,26208.0,44.0468,44.0468,43.9742,43.9742,26208.0
2017-10-16 14:00:00,54.51,54.55,54.51,54.53,21344.0,43.9823,44.0146,43.9823,43.9984,21344.0
2017-10-16 14:10:00,54.54,54.6,54.53,54.59,44913.0,44.0065,44.0549,43.9984,44.0468,44913.0
2017-10-16 14:20:00,54.58,54.6,54.54,54.58,40834.0,44.0388,44.0549,44.0065,44.0388,40834.0
2017-10-16 14:30:00,54.57,54.58,54.55,54.55,18984.0,44.0307,44.0388,44.0146,44.0146,18984.0
2017-10-16 14:40:00,54.55,54.56,54.51,54.51,26044.0,44.0146,44.0226,43.9823,43.9823,26044.0
2017-10-16 14:50:00,54.52,54.54,54.51,54.54,25785.0,43.9904,44.0065,43.9823,44.0065,25785.0
2017-10-16 15:00:00,54.54,54.59,54.54,54.58,31475.0,44.0065,44.0468,44.0065,44.0388,31475.0
2017-10-16 15:10:00,54.58,54.6,54.57,54.58,40909.0,44.0388,44.0549,44.0307,44.0388,40909.0
2017-10-16 15:20:00,54.58,54.6,54.57,54.58,41114.0,44.0388,44.0549,44.0307,44.0388,41114.0
2017-10-16 15:30:00,54.58,54.66,54.57,54.65,67130.0,44.0388,44.1033,44.0307,44.0953,67130.0
2017-10-16 15:40:00,54.64,54.67,54.63,54.65,84214.0,44.0872,44.1114,44.0791,44.0953,84214.0
2017-10-16 15:50:00,54.66,54.72,54.66,54.7,275589.0,44.1033,44.1517,44.1033,44.1356,275589.0
2017-10-17 09:30:00,54.76,54.76,54.44,54.49,58911.0,44.184,44.184,43.9258,43.9662,58911.0
2017-10-17 09:40:00,54.48,54.5,54.36,54.39,52957.0,43.9581,43.9742,43.8613,43.8855,52957.0
2017-10-17 09:50:00,54.4,54.44,54.34,54.43,63294.0,43.8935,43.9258,43.8451,43.9177,63294.0
2017-10-17 10:00:00,54.42,54.45,54.39,54.41,57425.0,43.9097,43.9339,43.8855,43.9016,57425.0
2017-10-17 10:10:00,54.41,54.48,54.4,54.4,44460.0,43.9016,43.9581,43.8935,43.8935,44460.0
2017-10-17 10:20:00,54.4,54.4,54.35,54.39,44494.0,43.8935,43.8935,43.8532,43.8855,44494.0
2017-10-17 10:30:00,54.38,54.46,54.38,54.42,61494.0,43.8774,43.9419,43.8774,43.9097,61494.0
2017-10-17 10:40:00,54.43,54.43,54.36,54.38,91530.0,43.9177,43.9177,43.8613,43.8774,91530.0
2017-10-17 10:50:00,54.37,54.37,54.33,54.36,29734.0,43.8693,43.8693,43.8371,43.8613,29734.0
2017-10-17 11:00:00,54.36,54.41,54.33,54.4,26901.0,43.8613,43.9016,43.8371,43.8935,26901.0
2017-10-17 11:10:00,54.4,54.43,54.39,54.41,30999.0,43.8935,43.9177,43.8855,43.9016,30999.0
2017-10-17 11:20:00,54.4,54.44,54.4,54.44,45706.0,43.8935,43.9258,43.8935,43.9258,45706.0
2017-10-17 11:30:00,54.43,54.44,54.35,54.36,36297.0,43.9177,43.9258,43.8532,43.8613,36297.0
2017-10-17 11:40:00,54.37,54.38,54.34,54.36,25876.0,43.8693,43.8774,43.8451,43.8613,25876.0
2017-10-17 11:50:00,54.37,54.37,54.31,54.33,44869.0,43.8693,43.8693,43.8209,43.8371,44869.0
2017-10-17 12:00:00,54.33,54.36,54.32,54.36,23047.0,43.8371,43.8613,43.829,43.8613,23047.0
2017-10-17 12:10:00,54.36,54.39,54.34,54.36,36573.0,43.8613,43.8855,43.8451,43.8613,36573.0
2017-10-17 12:20:00,54.36,54.38,54.36,54.37,22301.0,43.8613,43.8774,43.8613,43.8693,22301.0
2017-10-17 12:30:00,54.36,54.37,54.27,54.29,50411.0,43.8613,43.8693,43.7886,43.8048,50411.0
2017-10-17 12:40:00,54.28,54.28,54.22,54.22,36759.0,43.7967,43.7967,43.7483,43.7483,36759.0
2017-10-17 12:50:00,54.23,54.24,54.21,54.22,54078.0,43.7564,43.7644,43.7402,43.7483,54078.0
2017-10-17 13:00:00,54.22,54.23,54.14,54.15,108272.0,43.7483,43.7564,43.6837,43.6918,108272.0
2017-10-17 13:10:00,54.15,54.19,54.1,54.13,57935.0,43.6918,43.7241,43.6515,43.6757,57935.0
2017-10-17 13:20:00,54.13,54.15,54.09,54.1,55671.0,43.6757,43.6918,43.6434,43.6515,55671.0
2017-10-17 13:30:00,54.1,54.1,54.02,54.04,64954.0,43.6515,43.6515,43.5869,43.6031,64954.0
2017-10-17 13:40:00,54.03,54.03,54.0,54.0,75252.0,43.595,43.595,43.5708,43.5708,75252.0
2017-10-17 13:50:00,54.01,54.01,53.94,53.97,144303.0,43.5789,43.5789,43.5224,43.5466,144303.0
2017-10-17 14:00:00,53.96,53.99,53.92,53.93,105675.0,43.5385,43.5627,43.5062,43.5143,105675.0
2017-10-17 14:10:00,53.93,53.96,53.92,53.94,55905.0,43.5143,43.5385,43.5062,43.5224,55905.0
2017-10-17 14:20:00,53.94,53.96,53.86,53.87,179918.0,43.5224,43.5385,43.4578,43.4659,179918.0
2017-10-17 14:30:00,53.87,53.87,53.8,53.81,66371.0,43.4659,43.4659,43.4094,43.4175,66371.0
2017-10-17 14:40:00,53.82,53.82,53.78,53.78,38102.0,43.4256,43.4256,43.3933,43.3933,38102.0
2017-10-17 14:50:00,53.79,53.81,53.76,53.81,75422.0,43.4013,43.4175,43.3771,43.4175,75422.0
2017-10-17 15:00:00,53.81,53.83,53.8,53.83,48718.0,43.4175,43.4336,43.4094,43.4336,48718.0
2017-10-17 15:10:00,53.83,53.91,53.82,53.91,127900.0,43.4336,43.4982,43.4256,43.4982,127900.0
2017-10-17 15:20:00,53.91,53.93,53.86,53.87,91078.0,43.4982,43.5143,43.4578,43.4659,91078.0
2017-10-17 15:30:00,53.86,53.94,53.86,53.91,124107.0,43.4578,43.5224,43.4578,43.4982,124107.0
2017-10-17 15:40:00,53.91,53.94,53.88,53.91,185670.0,43.4982,43.5224,43.474,43.4982,185670.0
2017-10-17 15:50:00,53.92,53.97,53.91,53.96,432325.0,43.5062,43.5466,43.4982,43.5385,432325.0
2017-10-18 09:30:00,54.23,54.43,54.23,54.26,59654.0,43.7564,43.9177,43.7564,43.7806,59654.0
2017-10-18 09:40:00,54.27,54.41,54.24,54.41,60416.0,43.7886,43.9016,43.7644,43.9016,60416.0
2017-10-18 09:50:00,54.4,54.42,54.32,54.42,39219.0,43.8935,43.9097,43.829,43.9097,39219.0
2017-10-18 10:00:00,54.43,54.49,54.33,54.34,86148.0,43.9177,43.9662,43.8371,43.8451,86148.0
2017-10-18 10:10:00,54.34,54.37,54.28,54.28,78839.0,43.8451,43.8693,43.7967,43.7967,78839.0
2017-10-18 10:20:00,54.28,54.28,54.2,54.22,56636.0,43.7967,43.7967,43.7322,43.7483,56636.0
2017-10-18 10:30:00,54.23,54.32,54.22,54.26,60075.0,43.7564,43.829,43.7483,43.7806,60075.0
2017-10-18 10:40:00,54.27,54.39,54.26,54.3,85402.0,43.7886,43.8855,43.7806,43.8128,85402.0
2017-10-18 10:50:00,54.3,54.35,54.26,54.27,45575.0,43.8128,43.8532,43.7806,43.7886,45575.0
2017-10-18 11:00:00,54.27,54.35,54.26,54.32,36189.0,43.7886,43.8532,43.7806,43.829,36189.0
2017-10-18 11:10:00,54.33,54.37,54.29,54.31,50138.0,43.8371,43.8693,43.8048,43.8209,50138.0
2017-10-18 11:20:00,54.31,54.34,54.24,54.24,46583.0,43.8209,43.8451,43.7644,43.7644,46583.0
2017-10-18 11:30:00,54.25,54.28,54.24,54.26,43020.0,43.7725,43.7967,43.7644,43.7806,43020.0
2017-10-18 11:40:00,54.26,54.29,54.23,54.27,50951.0,43.7806,43.8048,43.7564,43.7886,50951.0
2017-10-18 11:50:00,54.27,54.34,54.27,54.33,31763.0,43.7886,43.8451,43.7886,43.8371,31763.0
2017-10-18 12:00:00,54.34,54.47,54.34,54.46,77113.0,43.8451,43.95,43.8451,43.9419,77113.0
2017-10-18 12:10:00,54.46,54.51,54.41,54.41,30498.0,43.9419,43.9823,43.9016,43.9016,30498.0
2017-10-18 12:20:00,54.41,54.47,54.4,54.41,29461.0,43.9016,43.95,43.8935,43.9016,29461.0
2017-10-18 12:30:00,54.4,54.43,54.2,54.3,100627.0,43.8935,43.9177,43.7322,43.8128,100627.0
2017-10-18 12:40:00,54.31,54.35,54.09,54.23,178447.0,43.8209,43.8532,43.6434,43.7564,178447.0
2017-10-18 12:50:00,54.23,54.26,54.13,54.26,53120.0,43.7564,43.7806,43.6757,43.7806,53120.0
2017-10-18 13:00:00,54.27,54.3,54.25,54.26,53669.0,43.7886,43.8128,43.7725,43.7806,53669.0
2017-10-18 13:10:00,54.26,54.3,54.24,54.25,28635.0,43.7806,43.8128,43.7644,43.7725,28635.0
2017-10-18 13:20:00,54.25,54.32,54.24,54.29,35509.0,43.7725,43.829,43.7644,43.8048,35509.0
2017-10-18 13:30:00,54.29,54.31,54.26,54.3,27802.0,43.8048,43.8209,43.7806,43.8128,27802.0
2017-10-18 13:40:00,54.3,54.33,54.29,54.33,33232.0,43.8128,43.8371,43.8048,43.8371,33232.0
2017-10-18 13:50:00,54.33,54.36,54.31,54.31,48431.0,43.8371,43.8613,43.8209,43.8209,48431.0
2017-10-18 14:00:00,54.32,54.32,54.26,54.27,50913.0,43.829,43.829,43.7806,43.7886,50913.0
2017-10-18 14:10:00,54.27,54.31,54.25,54.3,52055.0,43.7886,43.8209,43.7725,43.8128,52055.0
2017-10-18 14:20:00,54.3,54.44,54.29,54.44,63883.0,43.8128,43.9258,43.8048,43.9258,63883.0
2017-10-18 14:30:00,54.44,54.46,54.41,54.43,65103.0,43.9258,43.9419,43.9016,43.9177,65103.0
2017-10-18 14:40:00,54.43,54.48,54.42,54.44,64392.0,43.9177,43.9581,43.9097,43.9258,64392.0
2017-10-18 14:50:00,54.45,54.53,54.44,54.5,83930.0,43.9339,43.9984,43.9258,43.9742,83930.0
2017-10-18 15:00:00,54.5,54.51,54.43,54.44,67846.0,43.9742,43.9823,43.9177,43.9258,67846.0
2017-10-18 15:10:00,54.44,54.44,54.4,54.43,82322.0,43.9258,43.9258,43.8935,43.9177,82322.0
2017-10-18 15:20:00,54.43,54.56,54.43,54.53,88273.0,43.9177,44.0226,43.9177,43.9984,88273.0
2017-10-18 15:30:00,54.53,54.59,54.5,54.55,113304.0,43.9984,44.0468,43.9742,44.0146,113304.0
2017-10-18 15:40:00,54.54,54.64,54.52,54.55,203293.0,44.0065,44.0872,43.9904,44.0146,203293.0
2017-10-18 15:50:00,54.56,54.56,54.42,54.46,443381.0,44.0226,44.0226,43.9097,43.9419,443381.0
2017-10-19 09:30:00,54.01,54.14,52.35,52.4,416669.0,43.5789,43.6837,42.2395,42.2798,416669.0
2017-10-19 09:40:00,52.41,53.0,52.39,52.85,409868.0,42.2879,42.7639,42.2717,42.6429,409868.0
2017-10-19 09:50:00,52.84,53.0,52.74,52.96,208152.0,42.6348,42.7639,42.5541,42.7316,208152.0
2017-10-19 10:00:00,52.96,53.16,52.84,52.86,370275.0,42.7316,42.893,42.6348,42.651,370275.0
2017-10-19 10:10:00,52.85,53.0,52.67,52.96,154392.0,42.6429,42.7639,42.4977,42.7316,154392.0
2017-10-19 10:20:00,52.96,52.97,52.67,52.69,324566.0,42.7316,42.7397,42.4977,42.5138,324566.0
2017-10-19 10:30:00,52.69,52.85,52.54,52.62,223951.0,42.5138,42.6429,42.3928,42.4573,223951.0
2017-10-19 10:40:00,52.62,52.75,52.55,52.61,149292.0,42.4573,42.5622,42.4008,42.4492,149292.0
2017-10-19 10:50:00,52.63,52.76,52.6,52.76,153588.0,42.4654,42.5703,42.4412,42.5703,153588.0
2017-10-19 11:00:00,52.77,52.81,52.5,52.52,195484.0,42.5783,42.6106,42.3605,42.3766,195484.0
2017-10-19 11:10:00,52.5,52.53,52.39,52.51,132535.0,42.3605,42.3847,42.2717,42.3686,132535.0
2017-10-19 11:20:00,52.5,52.52,52.41,52.52,80386.0,42.3605,42.3766,42.2879,42.3766,80386.0
2017-10-19 11:30:00,52.52,52.58,52.46,52.47,93697.0,42.3766,42.425,42.3282,42.3363,93697.0
2017-10-19 11:40:00,52.47,52.51,52.35,52.43,83813.0,42.3363,42.3686,42.2395,42.304,83813.0
2017-10-19 11:50:00,52.43,52.44,52.27,52.33,120961.0,42.304,42.3121,42.1749,42.2233,120961.0
2017-10-19 12:00:00,52.33,52.33,52.24,52.25,106087.0,42.2233,42.2233,42.1507,42.1588,106087.0
2017-10-19 12:10:00,52.24,52.34,52.24,52.31,122346.0,42.1507,42.2314,42.1507,42.2072,122346.0
2017-10-19 12:20:00,52.31,52.39,52.3,52.33,75562.0,42.2072,42.2717,42.1991,42.2233,75562.0
2017-10-19 12:30:00,52.34,52.46,52.31,52.37,89646.0,42.2314,42.3282,42.2072,42.2556,89646.0
2017-10-19 12:40:00,52.37,52.38,52.29,52.3,68120.0,42.2556,42.2637,42.191,42.1991,68120.0
2017-10-19 12:50:00,52.31,52.42,52.31,52.38,62211.0,42.2072,42.2959,42.2072,42.2637,62211.0
2017-10-19 13:00:00,52.38,52.55,52.38,52.48,80579.0,42.2637,42.4008,42.2637,42.3444,80579.0
2017-10-19 13:10:00,52.48,52.59,52.47,52.56,85137.0,42.3444,42.4331,42.3363,42.4089,85137.0
2017-10-19 13:20:00,52.55,52.66,52.53,52.65,76148.0,42.4008,42.4896,42.3847,42.4815,76148.0
2017-10-19 13:30:00,52.65,52.65,52.45,52.46,129881.0,42.4815,42.4815,42.3201,42.3282,129881.0
2017-10-19 13:40:00,52.46,52.62,52.45,52.58,117358.0,42.3282,42.4573,42.3201,42.425,117358.0
2017-10-19 13:50:00,52.58,52.58,52.44,52.48,54247.0,42.425,42.425,42.3121,42.3444,54247.0
2017-10-19 14:00:00,52.47,52.63,52.47,52.63,145437.0,42.3363,42.4654,42.3363,42.4654,145437.0
2017-10-19 14:10:00,52.63,52.77,52.62,52.75,186055.0,42.4654,42.5783,42.4573,42.5622,186055.0
2017-10-19 14:20:00,52.75,52.75,52.68,52.71,126137.0,42.5622,42.5622,42.5057,42.5299,126137.0
2017-10-19 14:30:00,52.71,52.96,52.69,52.96,169961.0,42.5299,42.7316,42.5138,42.7316,169961.0
2017-10-19 14:40:00,52.96,52.97,52.78,52.84,124402.0,42.7316,42.7397,42.5864,42.6348,124402.0
2017-10-19 14:50:00,52.85,52.98,52.84,52.96,103335.0,42.6429,42.7478,42.6348,42.7316,103335.0
2017-10-19 15:00:00,52.96,53.01,52.91,52.94,213664.0,42.7316,42.772,42.6913,42.7155,213664.0
2017-10-19 15:10:00,52.94,52.97,52.82,52.9,157435.0,42.7155,42.7397,42.6187,42.6832,157435.0
2017-10-19 15:20:00,52.9,52.96,52.89,52.92,118356.0,42.6832,42.7316,42.6752,42.6994,118356.0
2017-10-19 15:30:00,52.93,52.95,52.84,52.87,214818.0,42.7074,42.7236,42.6348,42.659,214818.0
2017-10-19 15:40:00,52.87,52.89,52.79,52.82,238637.0,42.659,42.6752,42.5945,42.6187,238637.0
2017-10-19 15:50:00,52.84,52.9,52.77,52.87,765972.0,42.6348,42.6832,42.5783,42.659,765972.0
2017-10-20 09:30:00,53.49,53.84,52.98,53.06,441739.0,43.1593,43.4417,42.7478,42.8123,441739.0
2017-10-20 09:40:00,53.04,53.25,52.93,53.21,133504.0,42.7962,42.9656,42.7074,42.9334,133504.0
2017-10-20 09:50:00,53.22,53.61,53.12,53.56,276896.0,42.9414,43.2561,42.8607,43.2158,276896.0
2017-10-20 10:00:00,53.55,53.73,53.49,53.52,152760.0,43.2077,43.3529,43.1593,43.1835,152760.0
2017-10-20 10:10:00,53.53,53.73,53.53,53.6,103470.0,43.1916,43.3529,43.1916,43.248,103470.0
2017-10-20 10:20:00,53.6,53.6,53.41,53.41,137370.0,43.248,43.248,43.0947,43.0947,137370.0
2017-10-20 10:30:00,53.42,53.5,53.28,53.28,162323.0,43.1028,43.1674,42.9898,42.9898,162323.0
2017-10-20 10:40:00,53.28,53.42,53.25,53.42,89551.0,42.9898,43.1028,42.9656,43.1028,89551.0
2017-10-20 10:50:00,53.42,53.5,53.4,53.42,66830.0,43.1028,43.1674,43.0867,43.1028,66830.0
2017-10-20 11:00:00,53.43,53.45,53.32,53.37,92379.0,43.1109,43.127,43.0221,43.0625,92379.0
2017-10-20 11:10:00,53.37,53.37,53.22,53.25,145806.0,43.0625,43.0625,42.9414,42.9656,145806.0
2017-10-20 11:20:00,53.26,53.31,53.2,53.22,150132.0,42.9737,43.0141,42.9253,42.9414,150132.0
2017-10-20 11:30:00,53.22,53.28,53.18,53.26,161901.0,42.9414,42.9898,42.9092,42.9737,161901.0
2017-10-20 11:40:00,53.27,53.27,53.11,53.12,109980.0,42.9818,42.9818,42.8527,42.8607,109980.0
2017-10-20 11:50:00,53.12,53.22,53.11,53.18,86349.0,42.8607,42.9414,42.8527,42.9092,86349.0
2017-10-20 12:00:00,53.19,53.2,52.97,53.07,172203.0,42.9172,42.9253,42.7397,42.8204,172203.0
2017-10-20 12:10:00,53.07,53.11,53.04,53.05,123978.0,42.8204,42.8527,42.7962,42.8043,123978.0
2017-10-20 12:20:00,53.05,53.22,53.0,53.17,96111.0,42.8043,42.9414,42.7639,42.9011,96111.0
2017-10-20 12:30:00,53.18,53.22,53.1,53.22,106074.0,42.9092,42.9414,42.8446,42.9414,106074.0
2017-10-20 12:40:00,53.21,53.24,53.13,53.14,80768.0,42.9334,42.9576,42.8688,42.8769,80768.0
2017-10-20 12:50:00,53.14,53.16,53.08,53.1,53108.0,42.8769,42.893,42.8285,42.8446,53108.0
2017-10-20 13:00:00,53.1,53.11,52.99,53.08,141093.0,42.8446,42.8527,42.7559,42.8285,141093.0
2017-10-20 13:10:00,53.1,53.12,53.01,53.09,140153.0,42.8446,42.8607,42.772,42.8365,140153.0
2017-10-20 13:20:00,53.1,53.16,53.06,53.16,54429.0,42.8446,42.893,42.8123,42.893,54429.0
2017-10-20 13:30:00,53.15,53.16,53.07,53.09,81930.0,42.885,42.893,42.8204,42.8365,81930.0
2017-10-20 13:40:00,53.09,53.1,53.0,53.07,103508.0,42.8365,42.8446,42.7639,42.8204,103508.0
2017-10-20 13:50:00,53.07,53.09,53.0,53.01,123779.0,42.8204,42.8365,42.7639,42.772,123779.0
2017-10-20 14:00:00,53.0,53.17,52.99,53.14,129440.0,42.7639,42.9011,42.7559,42.8769,129440.0
2017-10-20 14:10:00,53.15,53.19,53.04,53.15,98631.0,42.885,42.9172,42.7962,42.885,98631.0
2017-10-20 14:20:00,53.15,53.17,53.08,53.14,90178.0,42.885,42.9011,42.8285,42.8769,90178.0
2017-10-20 14:30:00,53.14,53.17,53.12,53.12,57016.0,42.8769,42.9011,42.8607,42.8607,57016.0
2017-10-20 14:40:00,53.13,53.16,53.03,53.14,128700.0,42.8688,42.893,42.7881,42.8769,128700.0
2017-10-20 14:50:00,53.13,53.2,53.09,53.2,105149.0,42.8688,42.9253,42.8365,42.9253,105149.0
2017-10-20 15:00:00,53.2,53.26,53.19,53.22,124932.0,42.9253,42.9737,42.9172,42.9414,124932.0
2017-10-20 15:10:00,53.22,53.3,53.19,53.28,152644.0,42.9414,43.006,42.9172,42.9898,152644.0
2017-10-20 15:20:00,53.28,53.32,53.23,53.23,180132.0,42.9898,43.0221,42.9495,42.9495,180132.0
2017-10-20 15:30:00,53.24,53.24,53.13,53.16,167657.0,42.9576,42.9576,42.8688,42.893,167657.0
2017-10-20 15:40:00,53.15,53.16,53.04,53.06,332741.0,42.885,42.893,42.7962,42.8123,332741.0
2017-10-20 15:50:00,53.06,53.14,53.01,53.1,529884.0,42.8123,42.8769,42.772,42.8446,529884.0
2017-10-23 09:30:00,53.09,53.12,52.29,52.43,329635.0,42.8365,42.8607,42.191,42.304,329635.0
2017-10-23 09:40:00,52.42,52.86,52.29,52.82,227740.0,42.2959,42.651,42.191,42.6187,227740.0
2017-10-23 09:50:00,52.81,52.92,52.72,52.85,176658.0,42.6106,42.6994,42.538,42.6429,176658.0
2017-10-23 10:00:00,52.85,52.86,52.72,52.83,114908.0,42.6429,42.651,42.538,42.6268,114908.0
2017-10-23 10:10:00,52.83,52.93,52.78,52.92,126726.0,42.6268,42.7074,42.5864,42.6994,126726.0
2017-10-23 10:20:00,52.93,53.02,52.91,53.01,69521.0,42.7074,42.7801,42.6913,42.772,69521.0
2017-10-23 10:30:00,53.01,53.08,52.96,52.97,82359.0,42.772,42.8285,42.7316,42.7397,82359.0
2017-10-23 10:40:00,52.98,53.0,52.91,52.93,39978.0,42.7478,42.7639,42.6913,42.7074,39978.0
2017-10-23 10:50:00,52.93,52.98,52.93,52.97,65279.0,42.7074,42.7478,42.7074,42.7397,65279.0
2017-10-23 11:00:00,52.98,53.0,52.93,52.94,69048.0,42.7478,42.7639,42.7074,42.7155,69048.0
2017-10-23 11:10:00,52.94,52.99,52.92,52.99,69215.0,42.7155,42.7559,42.6994,42.7559,69215.0
2017-10-23 11:20:00,52.99,53.03,52.95,53.01,72409.0,42.7559,42.7881,42.7236,42.772,72409.0
2017-10-23 11:30:00,53.01,53.03,52.86,52.88,207539.0,42.772,42.7881,42.651,42.6671,207539.0
2017-10-23 11:40:00,52.88,52.98,52.87,52.96,85228.0,42.6671,42.7478,42.659,42.7316,85228.0
2017-10-23 11:50:00,52.96,53.0,52.94,52.96,63790.0,42.7316,42.7639,42.7155,42.7316,63790.0
2017-10-23 12:00:00,52.96,52.97,52.92,52.96,35262.0,42.7316,42.7397,42.6994,42.7316,35262.0
2017-10-23 12:10:00,52.96,52.96,52.89,52.95,66427.0,42.7316,42.7316,42.6752,42.7236,66427.0
2017-10-23 12:20:00,52.94,53.0,52.94,53.0,51628.0,42.7155,42.7639,42.7155,42.7639,51628.0
2017-10-23 12:30:00,53.0,53.03,52.92,52.93,48866.0,42.7639,42.7881,42.6994,42.7074,48866.0
2017-10-23 12:40:00,52.92,52.97,52.9,52.92,46264.0,42.6994,42.7397,42.6832,42.6994,46264.0
2017-10-23 12:50:00,52.93,52.98,52.92,52.98,42617.0,42.7074,42.7478,42.6994,42.7478,42617.0
2017-10-23 13:00:00,52.98,53.01,52.96,52.99,62853.0,42.7478,42.772,42.7316,42.7559,62853.0
2017-10-23 13:10:00,52.99,53.02,52.89,52.93,51449.0,42.7559,42.7801,42.6752,42.7074,51449.0
2017-10-23 13:20:00,52.93,52.97,52.93,52.97,20312.0,42.7074,42.7397,42.7074,42.7397,20312.0
2017-10-23 13:30:00,52.97,52.99,52.89,52.91,56776.0,42.7397,42.7559,42.6752,42.6913,56776.0
2017-10-23 13:40:00,52.9,52.96,52.88,52.92,100733.0,42.6832,42.7316,42.6671,42.6994,100733.0
2017-10-23 13:50:00,52.93,52.97,52.92,52.97,39460.0,42.7074,42.7397,42.6994,42.7397,39460.0
2017-10-23 14:00:00,52.96,52.99,52.93,52.97,58331.0,42.7316,42.7559,42.7074,42.7397,58331.0
2017-10-23 14:10:00,52.97,52.98,52.94,52.94,45122.0,42.7397,42.7478,42.7155,42.7155,45122.0
2017-10-23 14:20:00,52.95,52.97,52.91,52.97,54887.0,42.7236,42.7397,42.6913,42.7397,54887.0
2017-10-23 14:30:00,52.97,52.97,52.89,52.89,48294.0,42.7397,42.7397,42.6752,42.6752,48294.0
2017-10-23 14:40:00,52.89,52.91,52.81,52.82,105302.0,42.6752,42.6913,42.6106,42.6187,105302.0
2017-10-23 14:50:00,52.82,52.84,52.77,52.79,273666.0,42.6187,42.6348,42.5783,42.5945,273666.0
2017-10-23 15:00:00,52.8,52.8,52.68,52.68,141407.0,42.6025,42.6025,42.5057,42.5057,141407.0
2017-10-23 15:10:00,52.68,52.71,52.66,52.66,112368.0,42.5057,42.5299,42.4896,42.4896,112368.0
2017-10-23 15:20:00,52.67,52.69,52.51,52.52,191846.0,42.4977,42.5138,42.3686,42.3766,191846.0
2017-10-23 15:30:00,52.51,52.51,52.38,52.41,234333.0,42.3686,42.3686,42.2637,42.2879,234333.0
2017-10-23 15:40:00,52.41,52.47,52.4,52.42,211892.0,42.2879,42.3363,42.2798,42.2959,211892.0
2017-10-23 15:50:00,52.42,52.52,52.4,52.51,509904.0,42.2959,42.3766,42.2798,42.3686,509904.0
2017-10-24 09:30:00,52.73,52.88,52.71,52.75,184123.0,42.5461,42.6671,42.5299,42.5622,184123.0
2017-10-24 09:40:00,52.75,52.91,52.7,52.86,133356.0,42.5622,42.6913,42.5219,42.651,133356.0
2017-10-24 09:50:00,52.85,52.94,52.85,52.9,136536.0,42.6429,42.7155,42.6429,42.6832,136536.0
2017-10-24 10:00:00,52.89,52.95,52.88,52.91,147432.0,42.6752,42.7236,42.6671,42.6913,147432.0
2017-10-24 10:10:00,52.92,52.99,52.91,52.96,146787.0,42.6994,42.7559,42.6913,42.7316,146787.0
2017-10-24 10:20:00,52.95,53.03,52.89,52.98,175071.0,42.7236,42.7881,42.6752,42.7478,175071.0
2017-10-24 10:30:00,52.98,52.99,52.9,52.93,71559.0,42.7478,42.7559,42.6832,42.7074,71559.0
2017-10-24 10:40:00,52.93,53.03,52.93,53.0,101690.0,42.7074,42.7881,42.7074,42.7639,101690.0
2017-10-24 10:50:00,53.01,53.03,52.97,53.01,113876.0,42.772,42.7881,42.7397,42.772,113876.0
2017-10-24 11:00:00,53.01,53.04,52.98,53.04,58070.0,42.772,42.7962,42.7478,42.7962,58070.0
2017-10-24 11:10:00,53.04,53.04,52.96,52.98,61581.0,42.7962,42.7962,42.7316,42.7478,61581.0
2017-10-24 11:20:00,52.98,53.02,52.96,53.0,59391.0,42.7478,42.7801,42.7316,42.7639,59391.0
2017-10-24 11:30:00,53.0,53.04,52.99,53.03,41330.0,42.7639,42.7962,42.7559,42.7881,41330.0
2017-10-24 11:40:00,53.03,53.05,53.0,53.03,37595.0,42.7881,42.8043,42.7639,42.7881,37595.0
2017-10-24 11:50:00,53.02,53.05,52.99,53.0,65294.0,42.7801,42.8043,42.7559,42.7639,65294.0
2017-10-24 12:00:00,53.01,53.02,52.94,52.96,61420.0,42.772,42.7801,42.7155,42.7316,61420.0
2017-10-24 12:10:00,52.96,52.96,52.93,52.95,30905.0,42.7316,42.7316,42.7074,42.7236,30905.0
2017-10-24 12:20:00,52.95,53.01,52.94,53.0,47813.0,42.7236,42.772,42.7155,42.7639,47813.0
2017-10-24 12:30:00,53.0,53.0,52.96,52.97,45360.0,42.7639,42.7639,42.7316,42.7397,45360.0
2017-10-24 12:40:00,52.97,52.99,52.96,52.97,23690.0,42.7397,42.7559,42.7316,42.7397,23690.0
2017-10-24 12:50:00,52.97,52.99,52.94,52.96,34303.0,42.7397,42.7559,42.7155,42.7316,34303.0
2017-10-24 13:00:00,52.95,52.97,52.9,52.95,77926.0,42.7236,42.7397,42.6832,42.7236,77926.0
2017-10-24 13:10:00,52.95,52.97,52.89,52.92,68481.0,42.7236,42.7397,42.6752,42.6994,68481.0
2017-10-24 13:20:00,52.93,52.95,52.92,52.93,48214.0,42.7074,42.7236,42.6994,42.7074,48214.0
2017-10-24 13:30:00,52.92,52.94,52.88,52.89,56285.0,42.6994,42.7155,42.6671,42.6752,56285.0
2017-10-24 13:40:00,52.89,52.91,52.88,52.9,38808.0,42.6752,42.6913,42.6671,42.6832,38808.0
2017-10-24 13:50:00,52.89,52.94,52.87,52.94,40928.0,42.6752,42.7155,42.659,42.7155,40928.0
2017-10-24 14:00:00,52.94,52.96,52.93,52.96,52397.0,42.7155,42.7316,42.7074,42.7316,52397.0
2017-10-24 14:10:00,52.96,53.02,52.95,52.97,69618.0,42.7316,42.7801,42.7236,42.7397,69618.0
2017-10-24 14:20:00,52.98,52.99,52.97,52.98,39470.0,42.7478,42.7559,42.7397,42.7478,39470.0
2017-10-24 14:30:00,52.98,53.0,52.91,52.91,87540.0,42.7478,42.7639,42.6913,42.6913,87540.0
2017-10-24 14:40:00,52.91,52.92,52.9,52.9,68095.0,42.6913,42.6994,42.6832,42.6832,68095.0
2017-10-24 14:50:00,52.9,52.92,52.85,52.89,102647.0,42.6832,42.6994,42.6429,42.6752,102647.0
2017-10-24 15:00:00,52.89,52.91,52.78,52.83,154122.0,42.6752,42.6913,42.5864,42.6268,154122.0
2017-10-24 15:10:00,52.83,52.92,52.83,52.92,85298.0,42.6268,42.6994,42.6268,42.6994,85298.0
2017-10-24 15:20:00,52.92,52.96,52.9,52.9,146525.0,42.6994,42.7316,42.6832,42.6832,146525.0
2017-10-24 15:30:00,52.91,52.94,52.89,52.92,126738.0,42.6913,42.7155,42.6752,42.6994,126738.0
2017-10-24 15:40:00,52.93,52.94,52.83,52.86,143831.0,42.7074,42.7155,42.6268,42.651,143831.0
2017-10-24 15:50:00,52.86,52.88,52.79,52.88,395700.0,42.651,42.6671,42.5945,42.6671,395700.0
2017-10-25 09:30:00,53.01,53.11,52.42,52.43,475166.0,42.772,42.8527,42.2959,42.304,475166.0
2017-10-25 09:40:00,52.42,52.47,52.13,52.45,430755.0,42.2959,42.3363,42.0619,42.3201,430755.0
2017-10-25 09:50:00,52.44,52.45,52.23,52.25,244652.0,42.3121,42.3201,42.1426,42.1588,244652.0
2017-10-25 10:00:00,52.25,52.34,52.2,52.22,253956.0,42.1588,42.2314,42.1184,42.1346,253956.0
2017-10-25 10:10:00,52.22,52.23,51.86,51.87,363474.0,42.1346,42.1426,41.8441,41.8522,363474.0
2017-10-25 10:20:00,51.87,51.89,51.7,51.77,479798.0,41.8522,41.8683,41.715,41.7715,479798.0
2017-10-25 10:30:00,51.77,51.79,51.57,51.57,191252.0,41.7715,41.7876,41.6101,41.6101,191252.0
2017-10-25 10:40:00,51.56,51.83,51.52,51.83,168618.0,41.602,41.8199,41.5698,41.8199,168618.0
2017-10-25 10:50:00,51.82,51.9,51.78,51.82,211885.0,41.8118,41.8764,41.7795,41.8118,211885.0
2017-10-25 11:00:00,51.82,51.88,51.69,51.75,228595.0,41.8118,41.8602,41.7069,41.7553,228595.0
2017-10-25 11:10:00,51.74,51.84,51.7,51.7,145007.0,41.7473,41.828,41.715,41.715,145007.0
2017-10-25 11:20:00,51.71,51.79,51.66,51.72,134654.0,41.7231,41.7876,41.6827,41.7311,134654.0
2017-10-25 11:30:00,51.71,51.9,51.69,51.86,128899.0,41.7231,41.8764,41.7069,41.8441,128899.0
2017-10-25 11:40:00,51.87,51.87,51.76,51.81,80760.0,41.8522,41.8522,41.7634,41.8038,80760.0
2017-10-25 11:50:00,51.81,51.81,51.58,51.62,88134.0,41.8038,41.8038,41.6182,41.6504,88134.0
2017-10-25 12:00:00,51.61,51.68,51.58,51.65,117426.0,41.6424,41.6989,41.6182,41.6747,117426.0
2017-10-25 12:10:00,51.65,51.68,51.45,51.48,110784.0,41.6747,41.6989,41.5133,41.5375,110784.0
2017-10-25 12:20:00,51.48,51.48,51.37,51.41,73389.0,41.5375,41.5375,41.4487,41.481,73389.0
2017-10-25 12:30:00,51.41,51.46,51.38,51.44,70193.0,41.481,41.5213,41.4568,41.5052,70193.0
2017-10-25 12:40:00,51.44,51.48,51.41,51.43,95082.0,41.5052,41.5375,41.481,41.4971,95082.0
2017-10-25 12:50:00,51.43,51.56,51.41,51.56,133877.0,41.4971,41.602,41.481,41.602,133877.0
2017-10-25 13:00:00,51.56,51.6,51.54,51.59,112394.0,41.602,41.6343,41.5859,41.6262,112394.0
2017-10-25 13:10:00,51.59,51.83,51.58,51.8,142857.0,41.6262,41.8199,41.6182,41.7957,142857.0
2017-10-25 13:20:00,51.8,51.81,51.66,51.67,102160.0,41.7957,41.8038,41.6827,41.6908,102160.0
2017-10-25 13:30:00,51.67,51.73,51.66,51.72,62919.0,41.6908,41.7392,41.6827,41.7311,62919.0
2017-10-25 13:40:00,51.72,51.76,51.69,51.69,52300.0,41.7311,41.7634,41.7069,41.7069,52300.0
2017-10-25 13:50:00,51.7,51.8,51.69,51.79,77925.0,41.715,41.7957,41.7069,41.7876,77925.0
2017-10-25 14:00:00,51.79,51.9,51.78,51.86,103416.0,41.7876,41.8764,41.7795,41.8441,103416.0
2017-10-25 14:10:00,51.86,51.87,51.81,51.85,85047.0,41.8441,41.8522,41.8038,41.836,85047.0
2017-10-25 14:20:00,51.84,51.89,51.83,51.86,106524.0,41.828,41.8683,41.8199,41.8441,106524.0
2017-10-25 14:30:00,51.86,51.86,51.73,51.79,88788.0,41.8441,41.8441,41.7392,41.7876,88788.0
2017-10-25 14:40:00,51.79,51.79,51.71,51.74,73506.0,41.7876,41.7876,41.7231,41.7473,73506.0
2017-10-25 14:50:00,51.74,51.81,51.74,51.8,71607.0,41.7473,41.8038,41.7473,41.7957,71607.0
2017-10-25 15:00:00,51.81,51.85,51.77,51.8,91553.0,41.8038,41.836,41.7715,41.7957,91553.0
2017-10-25 15:10:00,51.8,51.83,51.79,51.81,110525.0,41.7957,41.8199,41.7876,41.8038,110525.0
2017-10-25 15:20:00,51.8,51.87,51.79,51.82,221035.0,41.7957,41.8522,41.7876,41.8118,221035.0
2017-10-25 15:30:00,51.82,51.85,51.76,51.76,154961.0,41.8118,41.836,41.7634,41.7634,154961.0
2017-10-25 15:40:00,51.76,51.77,51.64,51.66,215486.0,41.7634,41.7715,41.6666,41.6827,215486.0
2017-10-25 15:50:00,51.66,51.77,51.63,51.75,724327.0,41.6827,41.7715,41.6585,41.7553,724327.0
2017-10-26 09:30:00,52.04,52.32,52.0,52.04,143995.0,41.9893,42.2153,41.9571,41.9893,143995.0
2017-10-26 09:40:00,52.04,52.21,52.0,52.03,101997.0,41.9893,42.1265,41.9571,41.9813,101997.0
2017-10-26 09:50:00,52.03,52.13,51.93,52.1,140077.0,41.9813,42.0619,41.9006,42.0377,140077.0
2017-10-26 10:00:00,52.1,52.11,51.83,51.9,79008.0,42.0377,42.0458,41.8199,41.8764,79008.0
2017-10-26 10:10:00,51.9,51.96,51.88,51.93,100570.0,41.8764,41.9248,41.8602,41.9006,100570.0
2017-10-26 10:20:00,51.92,52.06,51.92,52.03,93732.0,41.8925,42.0055,41.8925,41.9813,93732.0
2017-10-26 10:30:00,52.04,52.04,51.91,51.99,51889.0,41.9893,41.9893,41.8844,41.949,51889.0
2017-10-26 10:40:00,52.0,52.11,51.96,52.03,97138.0,41.9571,42.0458,41.9248,41.9813,97138.0
2017-10-26 10:50:00,52.04,52.18,52.03,52.18,120758.0,41.9893,42.1023,41.9813,42.1023,120758.0
2017-10-26 11:00:00,52.18,52.32,52.18,52.3,128622.0,42.1023,42.2153,42.1023,42.1991,128622.0
2017-10-26 11:10:00,52.31,52.32,52.16,52.23,322951.0,42.2072,42.2153,42.0862,42.1426,322951.0
2017-10-26 11:20:00,52.23,52.5,52.23,52.38,201054.0,42.1426,42.3605,42.1426,42.2637,201054.0
2017-10-26 11:30:00,52.37,52.52,52.33,52.5,96174.0,42.2556,42.3766,42.2233,42.3605,96174.0
2017-10-26 11:40:00,52.49,52.55,52.48,52.49,187263.0,42.3524,42.4008,42.3444,42.3524,187263.0
2017-10-26 11:50:00,52.48,52.51,52.41,52.45,101008.0,42.3444,42.3686,42.2879,42.3201,101008.0
2017-10-26 12:00:00,52.45,52.52,52.38,52.52,76997.0,42.3201,42.3766,42.2637,42.3766,76997.0
2017-10-26 12:10:00,52.52,52.58,52.47,52.5,57009.0,42.3766,42.425,42.3363,42.3605,57009.0
2017-10-26 12:20:00,52.5,52.52,52.42,52.43,83805.0,42.3605,42.3766,42.2959,42.304,83805.0
2017-10-26 12:30:00,52.44,52.46,52.23,52.24,68064.0,42.3121,42.3282,42.1426,42.1507,68064.0
2017-10-26 12:40:00,52.24,52.25,52.14,52.19,52780.0,42.1507,42.1588,42.07,42.1104,52780.0
2017-10-26 12:50:00,52.18,52.23,52.17,52.21,40269.0,42.1023,42.1426,42.0942,42.1265,40269.0
2017-10-26 13:00:00,52.2,52.32,52.18,52.29,61925.0,42.1184,42.2153,42.1023,42.191,61925.0
2017-10-26 13:10:00,52.28,52.37,52.26,52.34,46558.0,42.183,42.2556,42.1668,42.2314,46558.0
2017-10-26 13:20:00,52.33,52.41,52.31,52.31,51550.0,42.2233,42.2879,42.2072,42.2072,51550.0
2017-10-26 13:30:00,52.31,52.4,52.29,52.39,44464.0,42.2072,42.2798,42.191,42.2717,44464.0
2017-10-26 13:40:00,52.39,52.39,52.32,52.35,46654.0,42.2717,42.2717,42.2153,42.2395,46654.0
2017-10-26 13:50:00,52.35,52.38,52.3,52.36,38894.0,42.2395,42.2637,42.1991,42.2475,38894.0
2017-10-26 14:00:00,52.37,52.38,52.29,52.32,43901.0,42.2556,42.2637,42.191,42.2153,43901.0
2017-10-26 14:10:00,52.33,52.38,52.31,52.32,90348.0,42.2233,42.2637,42.2072,42.2153,90348.0
2017-10-26 14:20:00,52.31,52.36,52.29,52.35,46932.0,42.2072,42.2475,42.191,42.2395,46932.0
2017-10-26 14:30:00,52.35,52.38,52.34,52.38,81504.0,42.2395,42.2637,42.2314,42.2637,81504.0
2017-10-26 14:40:00,52.37,52.42,52.35,52.38,82628.0,42.2556,42.2959,42.2395,42.2637,82628.0
2017-10-26 14:50:00,52.39,52.45,52.37,52.39,98966.0,42.2717,42.3201,42.2556,42.2717,98966.0
2017-10-26 15:00:00,52.38,52.39,52.35,52.37,68612.0,42.2637,42.2717,42.2395,42.2556,68612.0
2017-10-26 15:10:00,52.36,52.4,52.33,52.38,82628.0,42.2475,42.2798,42.2233,42.2637,82628.0
2017-10-26 15:20:00,52.38,52.46,52.38,52.43,97942.0,42.2637,42.3282,42.2637,42.304,97942.0
2017-10-26 15:30:00,52.44,52.45,52.34,52.37,108129.0,42.3121,42.3201,42.2314,42.2556,108129.0
2017-10-26 15:40:00,52.36,52.38,52.24,52.24,208853.0,42.2475,42.2637,42.1507,42.1507,208853.0
2017-10-26 15:50:00,52.24,52.31,52.18,52.21,569886.0,42.1507,42.2072,42.1023,42.1265,569886.0
2017-10-27 09:30:00,52.18,52.3,51.96,51.97,184220.0,42.1023,42.1991,41.9248,41.9328,184220.0
2017-10-27 09:40:00,51.96,52.11,51.93,51.95,77353.0,41.9248,42.0458,41.9006,41.9167,77353.0
2017-10-27 09:50:00,51.95,52.09,51.93,52.08,98425.0,41.9167,42.0297,41.9006,42.0216,98425.0
2017-10-27 10:00:00,52.09,52.17,51.83,51.83,169279.0,42.0297,42.0942,41.8199,41.8199,169279.0
2017-10-27 10:10:00,51.84,51.91,51.81,51.82,229313.0,41.828,41.8844,41.8038,41.8118,229313.0
2017-10-27 10:20:00,51.82,51.83,51.64,51.83,156539.0,41.8118,41.8199,41.6666,41.8199,156539.0
2017-10-27 10:30:00,51.83,51.95,51.77,51.94,129075.0,41.8199,41.9167,41.7715,41.9086,129075.0
2017-10-27 10:40:00,51.94,52.03,51.89,52.0,84688.0,41.9086,41.9813,41.8683,41.9571,84688.0
2017-10-27 10:50:00,52.0,52.04,51.96,51.98,109921.0,41.9571,41.9893,41.9248,41.9409,109921.0
2017-10-27 11:00:00,51.97,52.06,51.93,52.03,126317.0,41.9328,42.0055,41.9006,41.9813,126317.0
2017-10-27 11:10:00,52.03,52.08,51.98,52.02,127038.0,41.9813,42.0216,41.9409,41.9732,127038.0
2017-10-27 11:20:00,52.01,52.03,51.91,51.97,77839.0,41.9651,41.9813,41.8844,41.9328,77839.0
2017-10-27 11:30:00,51.97,52.0,51.9,51.93,91196.0,41.9328,41.9571,41.8764,41.9006,91196.0
2017-10-27 11:40:00,51.94,52.2,51.93,52.14,196731.0,41.9086,42.1184,41.9006,42.07,196731.0
2017-10-27 11:50:00,52.14,52.18,52.1,52.12,94406.0,42.07,42.1023,42.0377,42.0539,94406.0
2017-10-27 12:00:00,52.12,52.22,52.11,52.22,87645.0,42.0539,42.1346,42.0458,42.1346,87645.0
2017-10-27 12:10:00,52.21,52.22,52.13,52.15,82126.0,42.1265,42.1346,42.0619,42.0781,82126.0
2017-10-27 12:20:00,52.16,52.18,52.09,52.14,67845.0,42.0862,42.1023,42.0297,42.07,67845.0
2017-10-27 12:30:00,52.15,52.2,52.14,52.18,50183.0,42.0781,42.1184,42.07,42.1023,50183.0
2017-10-27 12:40:00,52.18,52.22,52.15,52.19,40528.0,42.1023,42.1346,42.0781,42.1104,40528.0
2017-10-27 12:50:00,52.18,52.22,52.18,52.2,30656.0,42.1023,42.1346,42.1023,42.1184,30656.0
2017-10-27 13:00:00,52.19,52.21,52.17,52.19,37591.0,42.1104,42.1265,42.0942,42.1104,37591.0
2017-10-27 13:10:00,52.19,52.19,52.13,52.15,54051.0,42.1104,42.1104,42.0619,42.0781,54051.0
2017-10-27 13:20:00,52.15,52.16,52.13,52.16,47123.0,42.0781,42.0862,42.0619,42.0862,47123.0
2017-10-27 13:30:00,52.15,52.16,52.12,52.14,50616.0,42.0781,42.0862,42.0539,42.07,50616.0
2017-10-27 13:40:00,52.14,52.14,52.08,52.1,46447.0,42.07,42.07,42.0216,42.0377,46447.0
2017-10-27 13:50:00,52.1,52.12,52.09,52.11,35201.0,42.0377,42.0539,42.0297,42.0458,35201.0
2017-10-27 14:00:00,52.11,52.13,52.08,52.11,55159.0,42.0458,42.0619,42.0216,42.0458,55159.0
2017-10-27 14:10:00,52.11,52.18,52.1,52.17,82310.0,42.0458,42.1023,42.0377,42.0942,82310.0
2017-10-27 14:20:00,52.17,52.18,52.14,52.15,57091.0,42.0942,42.1023,42.07,42.0781,57091.0
2017-10-27 14:30:00,52.15,52.16,52.11,52.13,54968.0,42.0781,42.0862,42.0458,42.0619,54968.0
2017-10-27 14:40:00,52.13,52.13,52.08,52.1,55214.0,42.0619,42.0619,42.0216,42.0377,55214.0
2017-10-27 14:50:00,52.11,52.15,52.07,52.1,104792.0,42.0458,42.0781,42.0135,42.0377,104792.0
2017-10-27 15:00:00,52.09,52.14,52.08,52.11,106170.0,42.0297,42.07,42.0216,42.0458,106170.0
2017-10-27 15:10:00,52.11,52.14,52.06,52.06,99214.0,42.0458,42.07,42.0055,42.0055,99214.0
2017-10-27 15:20:00,52.06,52.14,52.05,52.13,108576.0,42.0055,42.07,41.9974,42.0619,108576.0
2017-10-27 15:30:00,52.13,52.13,52.02,52.07,136271.0,42.0619,42.0619,41.9732,42.0135,136271.0
2017-10-27 15:40:00,52.07,52.1,52.05,52.07,177797.0,42.0135,42.0377,41.9974,42.0135,177797.0
2017-10-27 15:50:00,52.07,52.13,52.02,52.13,453489.0,42.0135,42.0619,41.9732,42.0619,453489.0
2017-10-30 09:30:00,51.75,51.96,51.71,51.89,124317.0,41.9494,42.1196,41.9169,42.0628,124317.0
2017-10-30 09:40:00,51.91,52.03,51.81,51.84,76148.0,42.0791,42.1763,41.998,42.0223,76148.0
2017-10-30 09:50:00,51.85,51.96,51.84,51.95,52711.0,42.0304,42.1196,42.0223,42.1115,52711.0
2017-10-30 10:00:00,51.95,51.97,51.9,51.9,84764.0,42.1115,42.1277,42.071,42.071,84764.0
2017-10-30 10:10:00,51.9,51.97,51.84,51.97,90076.0,42.071,42.1277,42.0223,42.1277,90076.0
2017-10-30 10:20:00,51.97,52.06,51.97,51.99,99637.0,42.1277,42.2007,42.1277,42.1439,99637.0
2017-10-30 10:30:00,51.99,52.02,51.93,51.97,98959.0,42.1439,42.1682,42.0953,42.1277,98959.0
2017-10-30 10:40:00,51.96,52.01,51.87,51.88,109543.0,42.1196,42.1601,42.0466,42.0547,109543.0
2017-10-30 10:50:00,51.87,51.9,51.83,51.89,59233.0,42.0466,42.071,42.0142,42.0628,59233.0
2017-10-30 11:00:00,51.89,51.91,51.84,51.89,77251.0,42.0628,42.0791,42.0223,42.0628,77251.0
2017-10-30 11:10:00,51.89,51.96,51.84,51.85,105165.0,42.0628,42.1196,42.0223,42.0304,105165.0
2017-10-30 11:20:00,51.86,51.91,51.76,51.76,71968.0,42.0385,42.0791,41.9575,41.9575,71968.0
2017-10-30 11:30:00,51.77,51.8,51.61,51.63,93831.0,41.9656,41.9899,41.8359,41.8521,93831.0
2017-10-30 11:40:00,51.63,51.69,51.62,51.68,73237.0,41.8521,41.9007,41.844,41.8926,73237.0
2017-10-30 11:50:00,51.68,51.73,51.63,51.73,73140.0,41.8926,41.9331,41.8521,41.9331,73140.0
2017-10-30 12:00:00,51.73,51.78,51.71,51.78,39084.0,41.9331,41.9737,41.9169,41.9737,39084.0
2017-10-30 12:10:00,51.77,51.78,51.68,51.68,48541.0,41.9656,41.9737,41.8926,41.8926,48541.0
2017-10-30 12:20:00,51.68,51.74,51.66,51.7,72938.0,41.8926,41.9413,41.8764,41.9088,72938.0
2017-10-30 12:30:00,51.7,51.87,51.69,51.82,113351.0,41.9088,42.0466,41.9007,42.0061,113351.0
2017-10-30 12:40:00,51.81,51.84,51.75,51.78,49857.0,41.998,42.0223,41.9494,41.9737,49857.0
2017-10-30 12:50:00,51.79,51.85,51.76,51.85,46243.0,41.9818,42.0304,41.9575,42.0304,46243.0
2017-10-30 13:00:00,51.85,51.85,51.81,51.82,31890.0,42.0304,42.0304,41.998,42.0061,31890.0
2017-10-30 13:10:00,51.82,51.87,51.8,51.87,36014.0,42.0061,42.0466,41.9899,42.0466,36014.0
2017-10-30 13:20:00,51.86,51.94,51.85,51.92,48158.0,42.0385,42.1034,42.0304,42.0872,48158.0
2017-10-30 13:30:00,51.91,51.92,51.82,51.84,27123.0,42.0791,42.0872,42.0061,42.0223,27123.0
2017-10-30 13:40:00,51.84,51.9,51.79,51.88,33178.0,42.0223,42.071,41.9818,42.0547,33178.0
2017-10-30 13:50:00,51.87,51.88,51.76,51.77,62728.0,42.0466,42.0547,41.9575,41.9656,62728.0
2017-10-30 14:00:00,51.77,51.78,51.71,51.73,41868.0,41.9656,41.9737,41.9169,41.9331,41868.0
2017-10-30 14:10:00,51.72,51.76,51.7,51.75,49531.0,41.925,41.9575,41.9088,41.9494,49531.0
2017-10-30 14:20:00,51.74,51.76,51.71,51.75,38282.0,41.9413,41.9575,41.9169,41.9494,38282.0
2017-10-30 14:30:00,51.74,51.74,51.66,51.7,59747.0,41.9413,41.9413,41.8764,41.9088,59747.0
2017-10-30 14:40:00,51.7,51.8,51.69,51.8,86575.0,41.9088,41.9899,41.9007,41.9899,86575.0
2017-10-30 14:50:00,51.8,51.8,51.71,51.72,48400.0,41.9899,41.9899,41.9169,41.925,48400.0
2017-10-30 15:00:00,51.72,51.74,51.67,51.73,95479.0,41.925,41.9413,41.8845,41.9331,95479.0
2017-10-30 15:10:00,51.72,51.73,51.65,51.68,65032.0,41.925,41.9331,41.8683,41.8926,65032.0
2017-10-30 15:20:00,51.68,51.68,51.64,51.64,85887.0,41.8926,41.8926,41.8602,41.8602,85887.0
2017-10-30 15:30:00,51.65,51.66,51.6,51.64,124749.0,41.8683,41.8764,41.8278,41.8602,124749.0
2017-10-30 15:40:00,51.64,51.71,51.63,51.69,109800.0,41.8602,41.9169,41.8521,41.9007,109800.0
2017-10-30 15:50:00,51.69,51.71,51.62,51.63,433933.0,41.9007,41.9169,41.844,41.8521,433933.0
2017-10-31 09:30:00,51.54,51.9,51.53,51.84,123616.0,41.7791,42.071,41.771,42.0223,123616.0
2017-10-31 09:40:00,51.83,51.89,51.55,51.55,80412.0,42.0142,42.0628,41.7872,41.7872,80412.0
2017-10-31 09:50:00,51.55,51.7,51.54,51.68,80422.0,41.7872,41.9088,41.7791,41.8926,80422.0
2017-10-31 10:00:00,51.68,51.77,51.66,51.68,57992.0,41.8926,41.9656,41.8764,41.8926,57992.0
2017-10-31 10:10:00,51.67,51.76,51.66,51.73,45903.0,41.8845,41.9575,41.8764,41.9331,45903.0
2017-10-31 10:20:00,51.73,51.78,51.67,51.74,54809.0,41.9331,41.9737,41.8845,41.9413,54809.0
2017-10-31 10:30:00,51.74,51.76,51.68,51.72,48345.0,41.9413,41.9575,41.8926,41.925,48345.0
2017-10-31 10:40:00,51.73,51.75,51.7,51.75,48063.0,41.9331,41.9494,41.9088,41.9494,48063.0
2017-10-31 10:50:00,51.75,51.8,51.74,51.8,46649.0,41.9494,41.9899,41.9413,41.9899,46649.0
2017-10-31 11:00:00,51.79,51.84,51.73,51.83,62969.0,41.9818,42.0223,41.9331,42.0142,62969.0
2017-10-31 11:10:00,51.83,51.83,51.77,51.79,55580.0,42.0142,42.0142,41.9656,41.9818,55580.0
2017-10-31 11:20:00,51.8,51.8,51.74,51.74,41163.0,41.9899,41.9899,41.9413,41.9413,41163.0
2017-10-31 11:30:00,51.74,51.76,51.69,51.7,33245.0,41.9413,41.9575,41.9007,41.9088,33245.0
2017-10-31 11:40:00,51.69,51.71,51.65,51.67,36786.0,41.9007,41.9169,41.8683,41.8845,36786.0
2017-10-31 11:50:00,51.67,51.74,51.65,51.71,47609.0,41.8845,41.9413,41.8683,41.9169,47609.0
2017-10-31 12:00:00,51.71,51.72,51.65,51.66,29090.0,41.9169,41.925,41.8683,41.8764,29090.0
2017-10-31 12:10:00,51.66,51.71,51.65,51.68,30388.0,41.8764,41.9169,41.8683,41.8926,30388.0
2017-10-31 12:20:00,51.69,51.7,51.63,51.66,33112.0,41.9007,41.9088,41.8521,41.8764,33112.0
2017-10-31 12:30:00,51.67,51.69,51.63,51.66,53383.0,41.8845,41.9007,41.8521,41.8764,53383.0
2017-10-31 12:40:00,51.65,51.68,51.63,51.66,28761.0,41.8683,41.8926,41.8521,41.8764,28761.0
2017-10-31 12:50:00,51.67,51.7,51.62,51.62,25796.0,41.8845,41.9088,41.844,41.844,25796.0
2017-10-31 13:00:00,51.61,51.62,51.56,51.59,33776.0,41.8359,41.844,41.7953,41.8197,33776.0
2017-10-31 13:10:00,51.58,51.59,51.51,51.52,53384.0,41.8116,41.8197,41.7548,41.7629,53384.0
2017-10-31 13:20:00,51.51,51.55,51.5,51.52,31603.0,41.7548,41.7872,41.7467,41.7629,31603.0
2017-10-31 13:30:00,51.52,51.56,51.51,51.54,36562.0,41.7629,41.7953,41.7548,41.7791,36562.0
2017-10-31 13:40:00,51.54,51.55,51.53,51.55,46202.0,41.7791,41.7872,41.771,41.7872,46202.0
2017-10-31 13:50:00,51.54,51.59,51.54,51.56,157237.0,41.7791,41.8197,41.7791,41.7953,157237.0
2017-10-31 14:00:00,51.56,51.56,51.51,51.52,52381.0,41.7953,41.7953,41.7548,41.7629,52381.0
2017-10-31 14:10:00,51.52,51.57,51.51,51.57,54595.0,41.7629,41.8035,41.7548,41.8035,54595.0
2017-10-31 14:20:00,51.56,51.61,51.56,51.6,61228.0,41.7953,41.8359,41.7953,41.8278,61228.0
2017-10-31 14:30:00,51.6,51.63,51.57,51.61,57476.0,41.8278,41.8521,41.8035,41.8359,57476.0
2017-10-31 14:40:00,51.61,51.63,51.58,51.61,49326.0,41.8359,41.8521,41.8116,41.8359,49326.0
2017-10-31 14:50:00,51.61,51.62,51.58,51.6,44581.0,41.8359,41.844,41.8116,41.8278,44581.0
2017-10-31 15:00:00,51.6,51.66,51.6,51.64,104713.0,41.8278,41.8764,41.8278,41.8602,104713.0
2017-10-31 15:10:00,51.64,51.65,51.6,51.6,80150.0,41.8602,41.8683,41.8278,41.8278,80150.0
2017-10-31 15:20:00,51.61,51.61,51.58,51.58,95376.0,41.8359,41.8359,41.8116,41.8116,95376.0
2017-10-31 15:30:00,51.58,51.59,51.45,51.45,100959.0,41.8116,41.8197,41.7062,41.7062,100959.0
2017-10-31 15:40:00,51.45,51.49,51.4,51.46,129190.0,41.7062,41.7386,41.6656,41.7143,129190.0
2017-10-31 15:50:00,51.46,51.48,51.39,51.45,445134.0,41.7143,41.7305,41.6575,41.7062,445134.0
2017-11-01 09:30:00,51.67,52.05,51.67,51.91,219133.0,41.8845,42.1925,41.8845,42.0791,219133.0
2017-11-01 09:40:00,51.92,52.04,51.91,51.96,69076.0,42.0872,42.1844,42.0791,42.1196,69076.0
2017-11-01 09:50:00,51.96,52.08,51.94,52.08,160772.0,42.1196,42.2169,42.1034,42.2169,160772.0
2017-11-01 10:00:00,52.06,52.06,51.92,51.96,60557.0,42.2007,42.2007,42.0872,42.1196,60557.0
2017-11-01 10:10:00,51.96,51.97,51.89,51.95,75047.0,42.1196,42.1277,42.0628,42.1115,75047.0
2017-11-01 10:20:00,51.95,51.99,51.91,51.94,252166.0,42.1115,42.1439,42.0791,42.1034,252166.0
2017-11-01 10:30:00,51.93,51.93,51.81,51.84,69349.0,42.0953,42.0953,41.998,42.0223,69349.0
2017-11-01 10:40:00,51.85,51.89,51.79,51.86,102467.0,42.0304,42.0628,41.9818,42.0385,102467.0
2017-11-01 10:50:00,51.86,51.91,51.84,51.85,35401.0,42.0385,42.0791,42.0223,42.0304,35401.0
2017-11-01 11:00:00,51.84,51.85,51.74,51.74,71403.0,42.0223,42.0304,41.9413,41.9413,71403.0
2017-11-01 11:10:00,51.74,51.78,51.7,51.75,54500.0,41.9413,41.9737,41.9088,41.9494,54500.0
2017-11-01 11:20:00,51.74,51.77,51.71,51.73,39336.0,41.9413,41.9656,41.9169,41.9331,39336.0
2017-11-01 11:30:00,51.73,51.76,51.66,51.69,40229.0,41.9331,41.9575,41.8764,41.9007,40229.0
2017-11-01 11:40:00,51.69,51.72,51.65,51.68,38102.0,41.9007,41.925,41.8683,41.8926,38102.0
2017-11-01 11:50:00,51.68,51.68,51.62,51.66,23375.0,41.8926,41.8926,41.844,41.8764,23375.0
2017-11-01 12:00:00,51.66,51.66,51.6,51.61,28142.0,41.8764,41.8764,41.8278,41.8359,28142.0
2017-11-01 12:10:00,51.61,51.65,51.57,51.65,43904.0,41.8359,41.8683,41.8035,41.8683,43904.0
2017-11-01 12:20:00,51.65,51.68,51.64,51.68,33345.0,41.8683,41.8926,41.8602,41.8926,33345.0
2017-11-01 12:30:00,51.68,51.78,51.67,51.77,62068.0,41.8926,41.9737,41.8845,41.9656,62068.0
2017-11-01 12:40:00,51.75,51.76,51.65,51.66,14147.0,41.9494,41.9575,41.8683,41.8764,14147.0
2017-11-01 12:50:00,51.65,51.7,51.63,51.68,23702.0,41.8683,41.9088,41.8521,41.8926,23702.0
2017-11-01 13:00:00,51.68,51.69,51.56,51.59,94460.0,41.8926,41.9007,41.7953,41.8197,94460.0
2017-11-01 13:10:00,51.58,51.62,51.56,51.59,66029.0,41.8116,41.844,41.7953,41.8197,66029.0
2017-11-01 13:20:00,51.58,51.68,51.57,51.66,53649.0,41.8116,41.8926,41.8035,41.8764,53649.0
2017-11-01 13:30:00,51.67,51.75,51.64,51.71,85114.0,41.8845,41.9494,41.8602,41.9169,85114.0
2017-11-01 13:40:00,51.71,51.73,51.65,51.67,93836.0,41.9169,41.9331,41.8683,41.8845,93836.0
2017-11-01 13:50:00,51.66,51.72,51.63,51.72,117400.0,41.8764,41.925,41.8521,41.925,117400.0
2017-11-01 14:00:00,51.71,51.81,51.63,51.68,95078.0,41.9169,41.998,41.8521,41.8926,95078.0
2017-11-01 14:10:00,51.68,51.76,51.67,51.73,76561.0,41.8926,41.9575,41.8845,41.9331,76561.0
2017-11-01 14:20:00,51.73,51.78,51.68,51.73,47876.0,41.9331,41.9737,41.8926,41.9331,47876.0
2017-11-01 14:30:00,51.73,51.87,51.72,51.8,51011.0,41.9331,42.0466,41.925,41.9899,51011.0
2017-11-01 14:40:00,51.8,51.83,51.72,51.73,81086.0,41.9899,42.0142,41.925,41.9331,81086.0
2017-11-01 14:50:00,51.73,51.75,51.69,51.71,77669.0,41.9331,41.9494,41.9007,41.9169,77669.0
2017-11-01 15:00:00,51.71,51.72,51.65,51.65,36500.0,41.9169,41.925,41.8683,41.8683,36500.0
2017-11-01 15:10:00,51.66,51.7,51.61,51.63,58878.0,41.8764,41.9088,41.8359,41.8521,58878.0
2017-11-01 15:20:00,51.62,51.66,51.58,51.65,58939.0,41.844,41.8764,41.8116,41.8683,58939.0
2017-11-01 15:30:00,51.65,51.67,51.62,51.66,65279.0,41.8683,41.8845,41.844,41.8764,65279.0
2017-11-01 15:40:00,51.66,51.68,51.6,51.62,112749.0,41.8764,41.8926,41.8278,41.844,112749.0
2017-11-01 15:50:00,51.62,51.65,51.62,51.64,245957.0,41.844,41.8683,41.844,41.8602,245957.0
2017-11-02 09:30:00,51.43,51.68,51.33,51.64,160352.0,41.69,41.8926,41.6089,41.8602,160352.0
2017-11-02 09:40:00,51.64,51.73,51.58,51.71,159381.0,41.8602,41.9331,41.8116,41.9169,159381.0
2017-11-02 09:50:00,51.71,51.86,51.7,51.77,86677.0,41.9169,42.0385,41.9088,41.9656,86677.0
2017-11-02 10:00:00,51.77,51.83,51.39,51.42,149213.0,41.9656,42.0142,41.6575,41.6819,149213.0
2017-11-02 10:10:00,51.42,51.52,51.29,51.33,142554.0,41.6819,41.7629,41.5765,41.6089,142554.0
2017-11-02 10:20:00,51.32,51.38,51.15,51.38,245530.0,41.6008,41.6494,41.463,41.6494,245530.0
2017-11-02 10:30:00,51.37,51.4,51.24,51.3,289683.0,41.6413,41.6656,41.5359,41.5846,289683.0
2017-11-02 10:40:00,51.3,51.39,51.14,51.15,397751.0,41.5846,41.6575,41.4549,41.463,397751.0
2017-11-02 10:50:00,51.16,51.33,51.15,51.3,232112.0,41.4711,41.6089,41.463,41.5846,232112.0
2017-11-02 11:00:00,51.31,51.49,51.27,51.41,148637.0,41.5927,41.7386,41.5603,41.6738,148637.0
2017-11-02 11:10:00,51.41,51.44,51.38,51.4,177145.0,41.6738,41.6981,41.6494,41.6656,177145.0
2017-11-02 11:20:00,51.4,51.42,51.32,51.36,78937.0,41.6656,41.6819,41.6008,41.6332,78937.0
2017-11-02 11:30:00,51.36,51.4,51.32,51.36,74849.0,41.6332,41.6656,41.6008,41.6332,74849.0
2017-11-02 11:40:00,51.35,51.38,51.31,51.35,64359.0,41.6251,41.6494,41.5927,41.6251,64359.0
2017-11-02 11:50:00,51.35,51.4,51.34,51.37,72664.0,41.6251,41.6656,41.617,41.6413,72664.0
2017-11-02 12:00:00,51.37,51.63,51.36,51.63,156144.0,41.6413,41.8521,41.6332,41.8521,156144.0
2017-11-02 12:10:00,51.63,51.76,51.63,51.69,72693.0,41.8521,41.9575,41.8521,41.9007,72693.0
2017-11-02 12:20:00,51.7,51.72,51.62,51.65,46131.0,41.9088,41.925,41.844,41.8683,46131.0
2017-11-02 12:30:00,51.65,51.67,51.62,51.66,53166.0,41.8683,41.8845,41.844,41.8764,53166.0
2017-11-02 12:40:00,51.66,51.71,51.61,51.7,56118.0,41.8764,41.9169,41.8359,41.9088,56118.0
2017-11-02 12:50:00,51.7,51.75,51.67,51.73,72790.0,41.9088,41.9494,41.8845,41.9331,72790.0
2017-11-02 13:00:00,51.73,51.73,51.54,51.55,44058.0,41.9331,41.9331,41.7791,41.7872,44058.0
2017-11-02 13:10:00,51.55,51.61,51.55,51.58,42224.0,41.7872,41.8359,41.7872,41.8116,42224.0
2017-11-02 13:20:00,51.58,51.59,51.54,51.54,20312.0,41.8116,41.8197,41.7791,41.7791,20312.0
2017-11-02 13:30:00,51.54,51.54,51.47,51.5,45775.0,41.7791,41.7791,41.7224,41.7467,45775.0
2017-11-02 13:40:00,51.49,51.53,51.47,51.49,38902.0,41.7386,41.771,41.7224,41.7386,38902.0
2017-11-02 13:50:00,51.49,51.52,51.47,51.48,72726.0,41.7386,41.7629,41.7224,41.7305,72726.0
2017-11-02 14:00:00,51.48,51.52,51.47,51.51,50179.0,41.7305,41.7629,41.7224,41.7548,50179.0
2017-11-02 14:10:00,51.52,51.52,51.48,51.49,50947.0,41.7629,41.7629,41.7305,41.7386,50947.0
2017-11-02 14:20:00,51.49,51.51,51.43,51.5,63313.0,41.7386,41.7548,41.69,41.7467,63313.0
2017-11-02 14:30:00,51.5,51.57,51.48,51.51,159272.0,41.7467,41.8035,41.7305,41.7548,159272.0
2017-11-02 14:40:00,51.51,51.52,51.38,51.41,118352.0,41.7548,41.7629,41.6494,41.6738,118352.0
2017-11-02 14:50:00,51.41,51.42,51.34,51.36,63409.0,41.6738,41.6819,41.617,41.6332,63409.0
2017-11-02 15:00:00,51.36,51.38,51.32,51.35,89575.0,41.6332,41.6494,41.6008,41.6251,89575.0
2017-11-02 15:10:00,51.35,51.42,51.34,51.36,124939.0,41.6251,41.6819,41.617,41.6332,124939.0
2017-11-02 15:20:00,51.36,51.51,51.34,51.5,272838.0,41.6332,41.7548,41.617,41.7467,272838.0
2017-11-02 15:30:00,51.5,51.56,51.47,51.48,158054.0,41.7467,41.7953,41.7224,41.7305,158054.0
2017-11-02 15:40:00,51.48,51.57,51.47,51.51,259106.0,41.7305,41.8035,41.7224,41.7548,259106.0
2017-11-02 15:50:00,51.51,51.53,51.38,51.4,573338.0,41.7548,41.771,41.6494,41.6656,573338.0
2017-11-03 09:30:00,51.3,51.5,51.11,51.21,171555.0,41.5846,41.7467,41.4306,41.5116,171555.0
2017-11-03 09:40:00,51.22,51.27,51.11,51.15,128832.0,41.5197,41.5603,41.4306,41.463,128832.0
2017-11-03 09:50:00,51.15,51.24,51.12,51.23,149331.0,41.463,41.5359,41.4387,41.5278,149331.0
2017-11-03 10:00:00,51.24,51.3,51.15,51.16,115626.0,41.5359,41.5846,41.463,41.4711,115626.0
2017-11-03 10:10:00,51.16,51.23,51.13,51.18,103571.0,41.4711,41.5278,41.4468,41.4873,103571.0
2017-11-03 10:20:00,51.19,51.23,51.11,51.11,116844.0,41.4954,41.5278,41.4306,41.4306,116844.0
2017-11-03 10:30:00,51.12,51.22,51.09,51.19,105788.0,41.4387,41.5197,41.4144,41.4954,105788.0
2017-11-03 10:40:00,51.19,51.2,51.15,51.16,92266.0,41.4954,41.5035,41.463,41.4711,92266.0
2017-11-03 10:50:00,51.16,51.22,51.16,51.2,96418.0,41.4711,41.5197,41.4711,41.5035,96418.0
2017-11-03 11:00:00,51.2,51.29,51.16,51.26,104315.0,41.5035,41.5765,41.4711,41.5522,104315.0
2017-11-03 11:10:00,51.27,51.31,51.26,51.28,81659.0,41.5603,41.5927,41.5522,41.5684,81659.0
2017-11-03 11:20:00,51.28,51.3,51.21,51.25,135825.0,41.5684,41.5846,41.5116,41.5441,135825.0
2017-11-03 11:30:00,51.26,51.26,51.15,51.16,78967.0,41.5522,41.5522,41.463,41.4711,78967.0
2017-11-03 11:40:00,51.16,51.18,51.13,51.17,68380.0,41.4711,41.4873,41.4468,41.4792,68380.0
2017-11-03 11:50:00,51.16,51.21,51.14,51.14,73942.0,41.4711,41.5116,41.4549,41.4549,73942.0
2017-11-03 12:00:00,51.14,51.17,51.13,51.15,45796.0,41.4549,41.4792,41.4468,41.463,45796.0
2017-11-03 12:10:00,51.15,51.17,51.09,51.12,54758.0,41.463,41.4792,41.4144,41.4387,54758.0
2017-11-03 12:20:00,51.12,51.17,51.12,51.17,54245.0,41.4387,41.4792,41.4387,41.4792,54245.0
2017-11-03 12:30:00,51.17,51.21,51.16,51.19,71069.0,41.4792,41.5116,41.4711,41.4954,71069.0
2017-11-03 12:40:00,51.19,51.3,51.18,51.24,105233.0,41.4954,41.5846,41.4873,41.5359,105233.0
2017-11-03 12:50:00,51.24,51.26,51.2,51.22,105399.0,41.5359,41.5522,41.5035,41.5197,105399.0
2017-11-03 13:00:00,51.22,51.25,51.2,51.22,128799.0,41.5197,41.5441,41.5035,41.5197,128799.0
2017-11-03 13:10:00,51.23,51.27,51.22,51.27,101937.0,41.5278,41.5603,41.5197,41.5603,101937.0
2017-11-03 13:20:00,51.27,51.27,51.2,51.22,121646.0,41.5603,41.5603,41.5035,41.5197,121646.0
2017-11-03 13:30:00,51.22,51.23,51.19,51.21,93094.0,41.5197,41.5278,41.4954,41.5116,93094.0
2017-11-03 13:40:00,51.21,51.22,51.19,51.19,52882.0,41.5116,41.5197,41.4954,41.4954,52882.0
2017-11-03 13:50:00,51.19,51.21,51.15,51.19,74409.0,41.4954,41.5116,41.463,41.4954,74409.0
2017-11-03 14:00:00,51.19,51.19,51.13,51.15,118437.0,41.4954,41.4954,41.4468,41.463,118437.0
2017-11-03 14:10:00,51.15,51.16,51.06,51.13,83190.0,41.463,41.4711,41.39,41.4468,83190.0
2017-11-03 14:20:00,51.13,51.17,51.09,51.1,143729.0,41.4468,41.4792,41.4144,41.4225,143729.0
2017-11-03 14:30:00,51.11,51.15,51.06,51.07,135824.0,41.4306,41.463,41.39,41.3981,135824.0
2017-11-03 14:40:00,51.08,51.26,51.05,51.23,188097.0,41.4062,41.5522,41.3819,41.5278,188097.0
2017-11-03 14:50:00,51.23,51.33,51.2,51.32,121966.0,41.5278,41.6089,41.5035,41.6008,121966.0
2017-11-03 15:00:00,51.32,51.4,51.29,51.39,102829.0,41.6008,41.6656,41.5765,41.6575,102829.0
2017-11-03 15:10:00,51.38,51.39,51.22,51.22,127687.0,41.6494,41.6575,41.5197,41.5197,127687.0
2017-11-03 15:20:00,51.22,51.28,51.21,51.25,150121.0,41.5197,41.5684,41.5116,41.5441,150121.0
2017-11-03 15:30:00,51.26,51.3,51.24,51.3,213783.0,41.5522,41.5846,41.5359,41.5846,213783.0
2017-11-03 15:40:00,51.29,51.41,51.28,51.36,284428.0,41.5765,41.6738,41.5684,41.6332,284428.0
2017-11-03 15:50:00,51.36,51.36,51.25,51.33,593984.0,41.6332,41.6332,41.5441,41.6089,593984.0
2017-11-06 09:30:00,51.26,51.45,51.22,51.4,184524.0,41.5522,41.7062,41.5197,41.6656,184524.0
2017-11-06 09:40:00,51.38,51.38,51.22,51.32,108283.0,41.6494,41.6494,41.5197,41.6008,108283.0
2017-11-06 09:50:00,51.33,51.42,51.28,51.39,75138.0,41.6089,41.6819,41.5684,41.6575,75138.0
2017-11-06 10:00:00,51.4,51.41,51.3,51.34,82344.0,41.6656,41.6738,41.5846,41.617,82344.0
2017-11-06 10:10:00,51.33,51.34,51.25,51.29,67695.0,41.6089,41.617,41.5441,41.5765,67695.0
2017-11-06 10:20:00,51.3,51.34,51.27,51.32,208892.0,41.5846,41.617,41.5603,41.6008,208892.0
2017-11-06 10:30:00,51.31,51.34,51.24,51.24,146104.0,41.5927,41.617,41.5359,41.5359,146104.0
2017-11-06 10:40:00,51.24,51.28,51.2,51.23,132041.0,41.5359,41.5684,41.5035,41.5278,132041.0
2017-11-06 10:50:00,51.23,51.48,51.2,51.32,440888.0,41.5278,41.7305,41.5035,41.6008,440888.0
2017-11-06 11:00:00,51.33,51.37,51.3,51.37,76410.0,41.6089,41.6413,41.5846,41.6413,76410.0
2017-11-06 11:10:00,51.37,51.4,51.34,51.37,72924.0,41.6413,41.6656,41.617,41.6413,72924.0
2017-11-06 11:20:00,51.38,51.4,51.27,51.33,101818.0,41.6494,41.6656,41.5603,41.6089,101818.0
2017-11-06 11:30:00,51.33,51.37,51.32,51.33,45866.0,41.6089,41.6413,41.6008,41.6089,45866.0
2017-11-06 11:40:00,51.32,51.36,51.28,51.34,73943.0,41.6008,41.6332,41.5684,41.617,73943.0
2017-11-06 11:50:00,51.35,51.37,51.32,51.34,56386.0,41.6251,41.6413,41.6008,41.617,56386.0
2017-11-06 12:00:00,51.34,51.35,51.31,51.33,32777.0,41.617,41.6251,41.5927,41.6089,32777.0
2017-11-06 12:10:00,51.32,51.34,51.31,51.33,18691.0,41.6008,41.617,41.5927,41.6089,18691.0
2017-11-06 12:20:00,51.34,51.35,51.31,51.35,25181.0,41.617,41.6251,41.5927,41.6251,25181.0
2017-11-06 12:30:00,51.35,51.35,51.33,51.34,51291.0,41.6251,41.6251,41.6089,41.617,51291.0
2017-11-06 12:40:00,51.35,51.41,51.33,51.4,63396.0,41.6251,41.6738,41.6089,41.6656,63396.0
2017-11-06 12:50:00,51.4,51.41,51.38,51.39,30651.0,41.6656,41.6738,41.6494,41.6575,30651.0
2017-11-06 13:00:00,51.39,51.43,51.36,51.43,60504.0,41.6575,41.69,41.6332,41.69,60504.0
2017-11-06 13:10:00,51.43,51.47,51.4,51.4,28039.0,41.69,41.7224,41.6656,41.6656,28039.0
2017-11-06 13:20:00,51.41,51.42,51.37,51.39,27943.0,41.6738,41.6819,41.6413,41.6575,27943.0
2017-11-06 13:30:00,51.39,51.42,51.39,51.4,39434.0,41.6575,41.6819,41.6575,41.6656,39434.0
2017-11-06 13:40:00,51.4,51.41,51.39,51.41,29861.0,41.6656,41.6738,41.6575,41.6738,29861.0
2017-11-06 13:50:00,51.41,51.42,51.37,51.38,21778.0,41.6738,41.6819,41.6413,41.6494,21778.0
2017-11-06 14:00:00,51.38,51.38,51.33,51.35,25265.0,41.6494,41.6494,41.6089,41.6251,25265.0
2017-11-06 14:10:00,51.35,51.37,51.34,51.37,37905.0,41.6251,41.6413,41.617,41.6413,37905.0
2017-11-06 14:20:00,51.37,51.39,51.33,51.34,34289.0,41.6413,41.6575,41.6089,41.617,34289.0
2017-11-06 14:30:00,51.33,51.37,51.31,51.36,31588.0,41.6089,41.6413,41.5927,41.6332,31588.0
2017-11-06 14:40:00,51.36,51.39,51.35,51.37,34182.0,41.6332,41.6575,41.6251,41.6413,34182.0
2017-11-06 14:50:00,51.37,51.38,51.36,51.37,35022.0,41.6413,41.6494,41.6332,41.6413,35022.0
2017-11-06 15:00:00,51.37,51.38,51.34,51.37,47378.0,41.6413,41.6494,41.617,41.6413,47378.0
2017-11-06 15:10:00,51.36,51.41,51.35,51.4,62535.0,41.6332,41.6738,41.6251,41.6656,62535.0
2017-11-06 15:20:00,51.4,51.41,51.35,51.38,65396.0,41.6656,41.6738,41.6251,41.6494,65396.0
2017-11-06 15:30:00,51.37,51.39,51.36,51.39,81266.0,41.6413,41.6575,41.6332,41.6575,81266.0
2017-11-06 15:40:00,51.39,51.39,51.35,51.36,138588.0,41.6575,41.6575,41.6251,41.6332,138588.0
2017-11-06 15:50:00,51.35,51.38,51.32,51.35,372708.0,41.6251,41.6494,41.6008,41.6251,372708.0
2017-11-07 09:30:00,51.5,51.58,51.43,51.57,137774.0,41.7467,41.8116,41.69,41.8035,137774.0
2017-11-07 09:40:00,51.57,51.6,51.48,51.54,79637.0,41.8035,41.8278,41.7305,41.7791,79637.0
2017-11-07 09:50:00,51.55,51.6,51.49,51.54,116081.0,41.7872,41.8278,41.7386,41.7791,116081.0
2017-11-07 10:00:00,51.55,51.61,51.52,51.57,55789.0,41.7872,41.8359,41.7629,41.8035,55789.0
2017-11-07 10:10:00,51.58,51.69,51.55,51.69,40696.0,41.8116,41.9007,41.7872,41.9007,40696.0
2017-11-07 10:20:00,51.7,51.72,51.63,51.63,52243.0,41.9088,41.925,41.8521,41.8521,52243.0
2017-11-07 10:30:00,51.64,51.66,51.6,51.65,121578.0,41.8602,41.8764,41.8278,41.8683,121578.0
2017-11-07 10:40:00,51.65,51.69,51.59,51.65,107228.0,41.8683,41.9007,41.8197,41.8683,107228.0
2017-11-07 10:50:00,51.65,51.67,51.59,51.63,46783.0,41.8683,41.8845,41.8197,41.8521,46783.0
2017-11-07 11:00:00,51.64,51.7,51.6,51.65,54153.0,41.8602,41.9088,41.8278,41.8683,54153.0
2017-11-07 11:10:00,51.65,51.67,51.59,51.6,45308.0,41.8683,41.8845,41.8197,41.8278,45308.0
2017-11-07 11:20:00,51.59,51.6,51.56,51.59,52044.0,41.8197,41.8278,41.7953,41.8197,52044.0
2017-11-07 11:30:00,51.59,51.61,51.54,51.56,67148.0,41.8197,41.8359,41.7791,41.7953,67148.0
2017-11-07 11:40:00,51.56,51.56,51.44,51.44,59912.0,41.7953,41.7953,41.6981,41.6981,59912.0
2017-11-07 11:50:00,51.44,51.45,51.34,51.35,135621.0,41.6981,41.7062,41.617,41.6251,135621.0
2017-11-07 12:00:00,51.35,51.38,51.3,51.32,102504.0,41.6251,41.6494,41.5846,41.6008,102504.0
2017-11-07 12:10:00,51.32,51.32,51.14,51.15,103748.0,41.6008,41.6008,41.4549,41.463,103748.0
2017-11-07 12:20:00,51.15,51.24,51.13,51.24,63608.0,41.463,41.5359,41.4468,41.5359,63608.0
2017-11-07 12:30:00,51.23,51.28,51.2,51.25,67799.0,41.5278,41.5684,41.5035,41.5441,67799.0
2017-11-07 12:40:00,51.25,51.26,51.17,51.21,97429.0,41.5441,41.5522,41.4792,41.5116,97429.0
2017-11-07 12:50:00,51.21,51.23,51.16,51.17,29893.0,41.5116,41.5278,41.4711,41.4792,29893.0
2017-11-07 13:00:00,51.17,51.27,51.17,51.24,47284.0,41.4792,41.5603,41.4792,41.5359,47284.0
2017-11-07 13:10:00,51.24,51.3,51.24,51.3,33006.0,41.5359,41.5846,41.5359,41.5846,33006.0
2017-11-07 13:20:00,51.29,51.33,51.25,51.33,33655.0,41.5765,41.6089,41.5441,41.6089,33655.0
2017-11-07 13:30:00,51.33,51.41,51.32,51.32,42655.0,41.6089,41.6738,41.6008,41.6008,42655.0
2017-11-07 13:40:00,51.32,51.35,51.3,51.35,33847.0,41.6008,41.6251,41.5846,41.6251,33847.0
2017-11-07 13:50:00,51.34,51.35,51.25,51.25,29713.0,41.617,41.6251,41.5441,41.5441,29713.0
2017-11-07 14:00:00,51.25,51.32,51.24,51.32,48431.0,41.5441,41.6008,41.5359,41.6008,48431.0
2017-11-07 14:10:00,51.31,51.32,51.19,51.2,57898.0,41.5927,41.6008,41.4954,41.5035,57898.0
2017-11-07 14:20:00,51.19,51.22,51.18,51.21,45331.0,41.4954,41.5197,41.4873,41.5116,45331.0
2017-11-07 14:30:00,51.2,51.23,51.18,51.21,46335.0,41.5035,41.5278,41.4873,41.5116,46335.0
2017-11-07 14:40:00,51.2,51.22,51.17,51.17,71644.0,41.5035,41.5197,41.4792,41.4792,71644.0
2017-11-07 14:50:00,51.18,51.2,51.07,51.07,84639.0,41.4873,41.5035,41.3981,41.3981,84639.0
2017-11-07 15:00:00,51.07,51.13,51.03,51.1,67016.0,41.3981,41.4468,41.3657,41.4225,67016.0
2017-11-07 15:10:00,51.09,51.11,51.02,51.05,79432.0,41.4144,41.4306,41.3576,41.3819,79432.0
2017-11-07 15:20:00,51.05,51.05,50.98,51.02,98464.0,41.3819,41.3819,41.3252,41.3576,98464.0
2017-11-07 15:30:00,51.02,51.06,50.99,51.04,93185.0,41.3576,41.39,41.3333,41.3738,93185.0
2017-11-07 15:40:00,51.04,51.06,50.97,51.02,155505.0,41.3738,41.39,41.3171,41.3576,155505.0
2017-11-07 15:50:00,51.02,51.08,51.01,51.06,376929.0,41.3576,41.4062,41.3495,41.39,376929.0
2017-11-08 09:30:00,51.07,51.13,50.89,50.91,106454.0,41.3981,41.4468,41.2522,41.2684,106454.0
2017-11-08 09:40:00,50.89,51.1,50.89,51.0,55931.0,41.2522,41.4225,41.2522,41.3414,55931.0
2017-11-08 09:50:00,50.99,51.1,50.94,51.04,54259.0,41.3333,41.4225,41.2928,41.3738,54259.0
2017-11-08 10:00:00,51.04,51.16,51.0,51.06,89531.0,41.3738,41.4711,41.3414,41.39,89531.0
2017-11-08 10:10:00,51.07,51.2,51.06,51.13,43454.0,41.3981,41.5035,41.39,41.4468,43454.0
2017-11-08 10:20:00,51.13,51.19,51.09,51.19,81236.0,41.4468,41.4954,41.4144,41.4954,81236.0
2017-11-08 10:30:00,51.19,51.39,51.19,51.39,115506.0,41.4954,41.6575,41.4954,41.6575,115506.0
2017-11-08 10:40:00,51.39,51.39,51.27,51.33,54858.0,41.6575,41.6575,41.5603,41.6089,54858.0
2017-11-08 10:50:00,51.32,51.41,51.3,51.31,46069.0,41.6008,41.6738,41.5846,41.5927,46069.0
2017-11-08 11:00:00,51.29,51.36,51.28,51.33,35879.0,41.5765,41.6332,41.5684,41.6089,35879.0
2017-11-08 11:10:00,51.33,51.37,51.29,51.31,35499.0,41.6089,41.6413,41.5765,41.5927,35499.0
2017-11-08 11:20:00,51.31,51.35,51.28,51.31,37004.0,41.5927,41.6251,41.5684,41.5927,37004.0
2017-11-08 11:30:00,51.32,51.32,51.21,51.21,31714.0,41.6008,41.6008,41.5116,41.5116,31714.0
2017-11-08 11:40:00,51.2,51.3,51.2,51.29,28856.0,41.5035,41.5846,41.5035,41.5765,28856.0
2017-11-08 11:50:00,51.3,51.35,51.28,51.35,22607.0,41.5846,41.6251,41.5684,41.6251,22607.0
2017-11-08 12:00:00,51.36,51.37,51.3,51.36,33165.0,41.6332,41.6413,41.5846,41.6332,33165.0
2017-11-08 12:10:00,51.35,51.41,51.33,51.35,25602.0,41.6251,41.6738,41.6089,41.6251,25602.0
2017-11-08 12:20:00,51.35,51.42,51.34,51.4,64943.0,41.6251,41.6819,41.617,41.6656,64943.0
2017-11-08 12:30:00,51.39,51.41,51.31,51.34,48922.0,41.6575,41.6738,41.5927,41.617,48922.0
2017-11-08 12:40:00,51.34,51.41,51.33,51.39,16932.0,41.617,41.6738,41.6089,41.6575,16932.0
2017-11-08 12:50:00,51.39,51.4,51.35,51.37,15562.0,41.6575,41.6656,41.6251,41.6413,15562.0
2017-11-08 13:00:00,51.37,51.42,51.36,51.36,27990.0,41.6413,41.6819,41.6332,41.6332,27990.0
2017-11-08 13:10:00,51.35,51.37,51.32,51.32,25407.0,41.6251,41.6413,41.6008,41.6008,25407.0
2017-11-08 13:20:00,51.33,51.36,51.32,51.35,18827.0,41.6089,41.6332,41.6008,41.6251,18827.0
2017-11-08 13:30:00,51.35,51.37,51.3,51.32,21871.0,41.6251,41.6413,41.5846,41.6008,21871.0
2017-11-08 13:40:00,51.31,51.35,51.29,51.33,47738.0,41.5927,41.6251,41.5765,41.6089,47738.0
2017-11-08 13:50:00,51.33,51.33,51.29,51.31,14920.0,41.6089,41.6089,41.5765,41.5927,14920.0
2017-11-08 14:00:00,51.31,51.32,51.26,51.28,32718.0,41.5927,41.6008,41.5522,41.5684,32718.0
2017-11-08 14:10:00,51.27,51.28,51.24,51.26,43448.0,41.5603,41.5684,41.5359,41.5522,43448.0
2017-11-08 14:20:00,51.25,51.31,51.24,51.26,41746.0,41.5441,41.5927,41.5359,41.5522,41746.0
2017-11-08 14:30:00,51.26,51.26,51.19,51.22,43495.0,41.5522,41.5522,41.4954,41.5197,43495.0
2017-11-08 14:40:00,51.22,51.26,51.2,51.25,43306.0,41.5197,41.5522,41.5035,41.5441,43306.0
2017-11-08 14:50:00,51.26,51.26,51.19,51.19,58722.0,41.5522,41.5522,41.4954,41.4954,58722.0
2017-11-08 15:00:00,51.19,51.23,51.17,51.18,68471.0,41.4954,41.5278,41.4792,41.4873,68471.0
2017-11-08 15:10:00,51.18,51.2,51.17,51.17,41183.0,41.4873,41.5035,41.4792,41.4792,41183.0
2017-11-08 15:20:00,51.17,51.21,51.16,51.2,75865.0,41.4792,41.5116,41.4711,41.5035,75865.0
2017-11-08 15:30:00,51.21,51.3,51.2,51.29,73638.0,41.5116,41.5846,41.5035,41.5765,73638.0
2017-11-08 15:40:00,51.29,51.3,51.2,51.2,103957.0,41.5765,41.5846,41.5035,41.5035,103957.0
2017-11-08 15:50:00,51.2,51.25,51.19,51.23,381653.0,41.5035,41.5441,41.4954,41.5278,381653.0
2017-11-09 09:30:00,50.85,51.08,50.85,51.07,104628.0,41.2198,41.4062,41.2198,41.3981,104628.0
2017-11-09 09:40:00,51.07,51.07,50.81,50.82,74435.0,41.3981,41.3981,41.1874,41.1955,74435.0
2017-11-09 09:50:00,50.82,50.96,50.81,50.89,119600.0,41.1955,41.309,41.1874,41.2522,119600.0
2017-11-09 10:00:00,50.89,51.01,50.89,51.01,94244.0,41.2522,41.3495,41.2522,41.3495,94244.0
2017-11-09 10:10:00,51.01,51.05,50.92,51.01,155005.0,41.3495,41.3819,41.2766,41.3495,155005.0
2017-11-09 10:20:00,51.0,51.14,50.98,51.06,76312.0,41.3414,41.4549,41.3252,41.39,76312.0
2017-11-09 10:30:00,51.05,51.06,50.92,50.96,123293.0,41.3819,41.39,41.2766,41.309,123293.0
2017-11-09 10:40:00,50.96,51.1,50.95,51.1,66850.0,41.309,41.4225,41.3009,41.4225,66850.0
2017-11-09 10:50:00,51.11,51.24,51.08,51.23,42461.0,41.4306,41.5359,41.4062,41.5278,42461.0
2017-11-09 11:00:00,51.22,51.22,51.11,51.13,33963.0,41.5197,41.5197,41.4306,41.4468,33963.0
2017-11-09 11:10:00,51.12,51.12,51.05,51.06,44026.0,41.4387,41.4387,41.3819,41.39,44026.0
2017-11-09 11:20:00,51.06,51.06,50.91,50.99,113417.0,41.39,41.39,41.2684,41.3333,113417.0
2017-11-09 11:30:00,51.0,51.01,50.91,50.94,46374.0,41.3414,41.3495,41.2684,41.2928,46374.0
2017-11-09 11:40:00,50.93,50.96,50.81,50.84,174646.0,41.2847,41.309,41.1874,41.2117,174646.0
2017-11-09 11:50:00,50.85,50.86,50.68,50.79,89425.0,41.2198,41.2279,41.082,41.1712,89425.0
2017-11-09 12:00:00,50.79,50.86,50.73,50.81,33831.0,41.1712,41.2279,41.1225,41.1874,33831.0
2017-11-09 12:10:00,50.81,50.81,50.65,50.76,82320.0,41.1874,41.1874,41.0577,41.1469,82320.0
2017-11-09 12:20:00,50.76,50.77,50.6,50.66,84104.0,41.1469,41.155,41.0172,41.0658,84104.0
2017-11-09 12:30:00,50.66,50.71,50.59,50.71,117239.0,41.0658,41.1063,41.009,41.1063,117239.0
2017-11-09 12:40:00,50.7,50.7,50.59,50.66,90995.0,41.0982,41.0982,41.009,41.0658,90995.0
2017-11-09 12:50:00,50.65,50.75,50.63,50.72,46597.0,41.0577,41.1387,41.0415,41.1144,46597.0
2017-11-09 13:00:00,50.73,50.73,50.62,50.66,30116.0,41.1225,41.1225,41.0334,41.0658,30116.0
2017-11-09 13:10:00,50.66,50.74,50.66,50.73,78358.0,41.0658,41.1306,41.0658,41.1225,78358.0
2017-11-09 13:20:00,50.73,50.8,50.7,50.75,125775.0,41.1225,41.1793,41.0982,41.1387,125775.0
2017-11-09 13:30:00,50.75,50.83,50.72,50.75,83489.0,41.1387,41.2036,41.1144,41.1387,83489.0
2017-11-09 13:40:00,50.75,50.78,50.73,50.75,54761.0,41.1387,41.1631,41.1225,41.1387,54761.0
2017-11-09 13:50:00,50.76,50.8,50.73,50.79,257648.0,41.1469,41.1793,41.1225,41.1712,257648.0
2017-11-09 14:00:00,50.79,50.88,50.75,50.87,103448.0,41.1712,41.2441,41.1387,41.236,103448.0
2017-11-09 14:10:00,50.87,50.87,50.81,50.84,56962.0,41.236,41.236,41.1874,41.2117,56962.0
2017-11-09 14:20:00,50.83,50.85,50.76,50.77,35476.0,41.2036,41.2198,41.1469,41.155,35476.0
2017-11-09 14:30:00,50.78,50.82,50.71,50.74,67223.0,41.1631,41.1955,41.1063,41.1306,67223.0
2017-11-09 14:40:00,50.75,50.76,50.7,50.74,44416.0,41.1387,41.1469,41.0982,41.1306,44416.0
2017-11-09 14:50:00,50.74,50.76,50.65,50.67,121141.0,41.1306,41.1469,41.0577,41.0739,121141.0
2017-11-09 15:00:00,50.67,50.78,50.66,50.78,126725.0,41.0739,41.1631,41.0658,41.1631,126725.0
2017-11-09 15:10:00,50.77,50.78,50.71,50.73,82944.0,41.155,41.1631,41.1063,41.1225,82944.0
2017-11-09 15:20:00,50.73,50.76,50.72,50.74,76680.0,41.1225,41.1469,41.1144,41.1306,76680.0
2017-11-09 15:30:00,50.75,50.79,50.74,50.78,175029.0,41.1387,41.1712,41.1306,41.1631,175029.0
2017-11-09 15:40:00,50.79,50.83,50.77,50.77,144121.0,41.1712,41.2036,41.155,41.155,144121.0
2017-11-09 15:50:00,50.78,50.84,50.77,50.81,406128.0,41.1631,41.2117,41.155,41.1874,406128.0
2017-11-10 09:30:00,50.89,51.01,50.78,50.93,80585.0,41.2522,41.3495,41.1631,41.2847,80585.0
2017-11-10 09:40:00,50.92,50.96,50.85,50.85,51482.0,41.2766,41.309,41.2198,41.2198,51482.0
2017-11-10 09:50:00,50.85,50.86,50.74,50.79,57079.0,41.2198,41.2279,41.1306,41.1712,57079.0
2017-11-10 10:00:00,50.78,50.78,50.53,50.57,156347.0,41.1631,41.1631,40.9604,40.9928,156347.0
2017-11-10 10:10:00,50.57,50.75,50.56,50.71,93279.0,40.9928,41.1387,40.9847,41.1063,93279.0
2017-11-10 10:20:00,50.72,50.75,50.67,50.73,75518.0,41.1144,41.1387,41.0739,41.1225,75518.0
2017-11-10 10:30:00,50.73,50.75,50.61,50.66,87547.0,41.1225,41.1387,41.0253,41.0658,87547.0
2017-11-10 10:40:00,50.68,50.71,50.63,50.66,71477.0,41.082,41.1063,41.0415,41.0658,71477.0
2017-11-10 10:50:00,50.67,50.75,50.64,50.75,67167.0,41.0739,41.1387,41.0496,41.1387,67167.0
2017-11-10 11:00:00,50.75,50.8,50.74,50.77,70728.0,41.1387,41.1793,41.1306,41.155,70728.0
2017-11-10 11:10:00,50.76,50.88,50.75,50.85,97863.0,41.1469,41.2441,41.1387,41.2198,97863.0
2017-11-10 11:20:00,50.85,50.93,50.83,50.88,135649.0,41.2198,41.2847,41.2036,41.2441,135649.0
2017-11-10 11:30:00,50.88,50.96,50.84,50.86,183589.0,41.2441,41.309,41.2117,41.2279,183589.0
2017-11-10 11:40:00,50.86,50.92,50.84,50.9,38577.0,41.2279,41.2766,41.2117,41.2603,38577.0
2017-11-10 11:50:00,50.89,50.94,50.85,50.91,66430.0,41.2522,41.2928,41.2198,41.2684,66430.0
2017-11-10 12:00:00,50.92,50.93,50.86,50.9,30037.0,41.2766,41.2847,41.2279,41.2603,30037.0
2017-11-10 12:10:00,50.9,50.91,50.84,50.85,23864.0,41.2603,41.2684,41.2117,41.2198,23864.0
2017-11-10 12:20:00,50.85,50.86,50.77,50.78,30996.0,41.2198,41.2279,41.155,41.1631,30996.0
2017-11-10 12:30:00,50.78,50.83,50.77,50.83,36152.0,41.1631,41.2036,41.155,41.2036,36152.0
2017-11-10 12:40:00,50.82,50.85,50.8,50.85,56078.0,41.1955,41.2198,41.1793,41.2198,56078.0
2017-11-10 12:50:00,50.84,50.88,50.83,50.86,72732.0,41.2117,41.2441,41.2036,41.2279,72732.0
2017-11-10 13:00:00,50.86,50.88,50.83,50.86,32185.0,41.2279,41.2441,41.2036,41.2279,32185.0
2017-11-10 13:10:00,50.85,50.86,50.83,50.84,26734.0,41.2198,41.2279,41.2036,41.2117,26734.0
2017-11-10 13:20:00,50.84,50.9,50.82,50.85,45235.0,41.2117,41.2603,41.1955,41.2198,45235.0
2017-11-10 13:30:00,50.85,50.86,50.8,50.82,63555.0,41.2198,41.2279,41.1793,41.1955,63555.0
2017-11-10 13:40:00,50.82,50.85,50.8,50.82,137842.0,41.1955,41.2198,41.1793,41.1955,137842.0
2017-11-10 13:50:00,50.81,50.89,50.8,50.89,53073.0,41.1874,41.2522,41.1793,41.2522,53073.0
2017-11-10 14:00:00,50.89,50.92,50.88,50.91,49363.0,41.2522,41.2766,41.2441,41.2684,49363.0
2017-11-10 14:10:00,50.9,50.97,50.9,50.95,72782.0,41.2603,41.3171,41.2603,41.3009,72782.0
2017-11-10 14:20:00,50.95,50.96,50.89,50.9,37971.0,41.3009,41.309,41.2522,41.2603,37971.0
2017-11-10 14:30:00,50.9,50.93,50.86,50.92,43393.0,41.2603,41.2847,41.2279,41.2766,43393.0
2017-11-10 14:40:00,50.93,50.94,50.89,50.91,34263.0,41.2847,41.2928,41.2522,41.2684,34263.0
2017-11-10 14:50:00,50.91,50.94,50.87,50.91,38709.0,41.2684,41.2928,41.236,41.2684,38709.0
2017-11-10 15:00:00,50.9,50.92,50.87,50.88,48976.0,41.2603,41.2766,41.236,41.2441,48976.0
2017-11-10 15:10:00,50.88,50.89,50.86,50.87,51975.0,41.2441,41.2522,41.2279,41.236,51975.0
2017-11-10 15:20:00,50.86,50.9,50.85,50.89,45274.0,41.2279,41.2603,41.2198,41.2522,45274.0
2017-11-10 15:30:00,50.88,50.95,50.88,50.91,56645.0,41.2441,41.3009,41.2441,41.2684,56645.0
2017-11-10 15:40:00,50.9,50.95,50.9,50.94,76277.0,41.2603,41.3009,41.2603,41.2928,76277.0
2017-11-10 15:50:00,50.94,50.97,50.92,50.93,451414.0,41.2928,41.3171,41.2766,41.2847,451414.0
2017-11-13 09:30:00,50.6,50.72,50.57,50.69,106603.0,41.0172,41.1144,40.9928,41.0901,106603.0
2017-11-13 09:40:00,50.69,50.77,50.67,50.73,44349.0,41.0901,41.155,41.0739,41.1225,44349.0
2017-11-13 09:50:00,50.73,50.77,50.69,50.72,39022.0,41.1225,41.155,41.0901,41.1144,39022.0
2017-11-13 10:00:00,50.73,50.9,50.72,50.89,95784.0,41.1225,41.2603,41.1144,41.2522,95784.0
2017-11-13 10:10:00,50.89,50.95,50.78,50.84,34050.0,41.2522,41.3009,41.1631,41.2117,34050.0
2017-11-13 10:20:00,50.83,50.85,50.79,50.81,63849.0,41.2036,41.2198,41.1712,41.1874,63849.0
2017-11-13 10:30:00,50.82,50.83,50.78,50.8,69095.0,41.1955,41.2036,41.1631,41.1793,69095.0
2017-11-13 10:40:00,50.8,50.85,50.78,50.82,61457.0,41.1793,41.2198,41.1631,41.1955,61457.0
2017-11-13 10:50:00,50.82,50.85,50.8,50.82,55538.0,41.1955,41.2198,41.1793,41.1955,55538.0
2017-11-13 11:00:00,50.81,50.82,50.79,50.82,41603.0,41.1874,41.1955,41.1712,41.1955,41603.0
2017-11-13 11:10:00,50.82,50.89,50.79,50.89,90587.0,41.1955,41.2522,41.1712,41.2522,90587.0
2017-11-13 11:20:00,50.89,50.91,50.82,50.83,109214.0,41.2522,41.2684,41.1955,41.2036,109214.0
2017-11-13 11:30:00,50.82,50.85,50.78,50.81,42228.0,41.1955,41.2198,41.1631,41.1874,42228.0
2017-11-13 11:40:00,50.81,50.81,50.77,50.8,22687.0,41.1874,41.1874,41.155,41.1793,22687.0
2017-11-13 11:50:00,50.8,50.83,50.78,50.81,23676.0,41.1793,41.2036,41.1631,41.1874,23676.0
2017-11-13 12:00:00,50.82,50.91,50.81,50.88,87897.0,41.1955,41.2684,41.1874,41.2441,87897.0
2017-11-13 12:10:00,50.89,50.9,50.82,50.83,28204.0,41.2522,41.2603,41.1955,41.2036,28204.0
2017-11-13 12:20:00,50.84,50.87,50.81,50.82,122155.0,41.2117,41.236,41.1874,41.1955,122155.0
2017-11-13 12:30:00,50.82,50.83,50.8,50.82,34850.0,41.1955,41.2036,41.1793,41.1955,34850.0
2017-11-13 12:40:00,50.82,50.88,50.81,50.86,33260.0,41.1955,41.2441,41.1874,41.2279,33260.0
2017-11-13 12:50:00,50.85,50.86,50.84,50.85,16195.0,41.2198,41.2279,41.2117,41.2198,16195.0
2017-11-13 13:00:00,50.86,50.87,50.83,50.84,43350.0,41.2279,41.236,41.2036,41.2117,43350.0
2017-11-13 13:10:00,50.84,50.87,50.82,50.84,42976.0,41.2117,41.236,41.1955,41.2117,42976.0
2017-11-13 13:20:00,50.85,50.87,50.82,50.83,23480.0,41.2198,41.236,41.1955,41.2036,23480.0
2017-11-13 13:30:00,50.83,50.87,50.82,50.86,18518.0,41.2036,41.236,41.1955,41.2279,18518.0
2017-11-13 13:40:00,50.85,50.86,50.81,50.82,38533.0,41.2198,41.2279,41.1874,41.1955,38533.0
2017-11-13 13:50:00,50.82,50.86,50.8,50.85,29394.0,41.1955,41.2279,41.1793,41.2198,29394.0
2017-11-13 14:00:00,50.84,50.86,50.81,50.84,47049.0,41.2117,41.2279,41.1874,41.2117,47049.0
2017-11-13 14:10:00,50.84,50.87,50.83,50.85,23414.0,41.2117,41.236,41.2036,41.2198,23414.0
2017-11-13 14:20:00,50.84,50.89,50.83,50.86,64968.0,41.2117,41.2522,41.2036,41.2279,64968.0
2017-11-13 14:30:00,50.86,50.89,50.86,50.89,25891.0,41.2279,41.2522,41.2279,41.2522,25891.0
2017-11-13 14:40:00,50.89,50.95,50.88,50.95,57679.0,41.2522,41.3009,41.2441,41.3009,57679.0
2017-11-13 14:50:00,50.95,50.98,50.93,50.98,42507.0,41.3009,41.3252,41.2847,41.3252,42507.0
2017-11-13 15:00:00,50.98,51.04,50.96,51.03,58552.0,41.3252,41.3738,41.309,41.3657,58552.0
2017-11-13 15:10:00,51.03,51.04,50.99,51.01,125556.0,41.3657,41.3738,41.3333,41.3495,125556.0
2017-11-13 15:20:00,51.01,51.02,50.99,51.01,67312.0,41.3495,41.3576,41.3333,41.3495,67312.0
2017-11-13 15:30:00,51.0,51.01,50.96,50.97,73762.0,41.3414,41.3495,41.309,41.3171,73762.0
2017-11-13 15:40:00,50.97,51.01,50.93,51.0,98106.0,41.3171,41.3495,41.2847,41.3414,98106.0
2017-11-13 15:50:00,51.01,51.07,50.99,51.02,346521.0,41.3495,41.3981,41.3333,41.3576,346521.0
2017-11-14 09:30:00,50.67,51.34,50.64,51.34,172702.0,41.0739,41.617,41.0496,41.617,172702.0
2017-11-14 09:40:00,51.35,51.54,51.32,51.45,257733.0,41.6251,41.7791,41.6008,41.7062,257733.0
2017-11-14 09:50:00,51.46,51.64,51.41,51.57,268116.0,41.7143,41.8602,41.6738,41.8035,268116.0
2017-11-14 10:00:00,51.57,51.6,51.38,51.47,312406.0,41.8035,41.8278,41.6494,41.7224,312406.0
2017-11-14 10:10:00,51.47,51.59,51.46,51.58,134339.0,41.7224,41.8197,41.7143,41.8116,134339.0
2017-11-14 10:20:00,51.58,51.7,51.55,51.7,201843.0,41.8116,41.9088,41.7872,41.9088,201843.0
2017-11-14 10:30:00,51.69,51.74,51.59,51.73,308839.0,41.9007,41.9413,41.8197,41.9331,308839.0
2017-11-14 10:40:00,51.72,51.86,51.71,51.82,212279.0,41.925,42.0385,41.9169,42.0061,212279.0
2017-11-14 10:50:00,51.82,51.85,51.77,51.79,134817.0,42.0061,42.0304,41.9656,41.9818,134817.0
2017-11-14 11:00:00,51.79,51.92,51.78,51.91,138495.0,41.9818,42.0872,41.9737,42.0791,138495.0
2017-11-14 11:10:00,51.91,51.98,51.83,51.85,283623.0,42.0791,42.1358,42.0142,42.0304,283623.0
2017-11-14 11:20:00,51.85,51.87,51.77,51.77,104787.0,42.0304,42.0466,41.9656,41.9656,104787.0
2017-11-14 11:30:00,51.77,51.78,51.66,51.73,98216.0,41.9656,41.9737,41.8764,41.9331,98216.0
2017-11-14 11:40:00,51.72,51.77,51.65,51.73,75501.0,41.925,41.9656,41.8683,41.9331,75501.0
2017-11-14 11:50:00,51.73,51.76,51.7,51.73,68369.0,41.9331,41.9575,41.9088,41.9331,68369.0
2017-11-14 12:00:00,51.72,51.81,51.72,51.74,41455.0,41.925,41.998,41.925,41.9413,41455.0
2017-11-14 12:10:00,51.74,51.74,51.67,51.73,61068.0,41.9413,41.9413,41.8845,41.9331,61068.0
2017-11-14 12:20:00,51.72,51.73,51.6,51.65,73410.0,41.925,41.9331,41.8278,41.8683,73410.0
2017-11-14 12:30:00,51.65,51.73,51.62,51.7,49800.0,41.8683,41.9331,41.844,41.9088,49800.0
2017-11-14 12:40:00,51.69,51.71,51.62,51.65,37825.0,41.9007,41.9169,41.844,41.8683,37825.0
2017-11-14 12:50:00,51.65,51.66,51.5,51.56,50549.0,41.8683,41.8764,41.7467,41.7953,50549.0
2017-11-14 13:00:00,51.55,51.58,51.52,51.56,47557.0,41.7872,41.8116,41.7629,41.7953,47557.0
2017-11-14 13:10:00,51.56,51.61,51.52,51.53,61224.0,41.7953,41.8359,41.7629,41.771,61224.0
2017-11-14 13:20:00,51.54,51.64,51.53,51.62,69787.0,41.7791,41.8602,41.771,41.844,69787.0
2017-11-14 13:30:00,51.62,51.62,51.53,51.55,58884.0,41.844,41.844,41.771,41.7872,58884.0
2017-11-14 13:40:00,51.55,51.63,51.55,51.63,56687.0,41.7872,41.8521,41.7872,41.8521,56687.0
2017-11-14 13:50:00,51.62,51.64,51.56,51.6,81529.0,41.844,41.8602,41.7953,41.8278,81529.0
2017-11-14 14:00:00,51.61,51.65,51.59,51.64,47354.0,41.8359,41.8683,41.8197,41.8602,47354.0
2017-11-14 14:10:00,51.65,51.72,51.64,51.69,64544.0,41.8683,41.925,41.8602,41.9007,64544.0
2017-11-14 14:20:00,51.7,51.77,51.68,51.69,136017.0,41.9088,41.9656,41.8926,41.9007,136017.0
2017-11-14 14:30:00,51.69,51.79,51.65,51.79,81253.0,41.9007,41.9818,41.8683,41.9818,81253.0
2017-11-14 14:40:00,51.79,51.87,51.77,51.78,118706.0,41.9818,42.0466,41.9656,41.9737,118706.0
2017-11-14 14:50:00,51.78,51.88,51.76,51.85,125093.0,41.9737,42.0547,41.9575,42.0304,125093.0
2017-11-14 15:00:00,51.85,51.94,51.84,51.87,139765.0,42.0304,42.1034,42.0223,42.0466,139765.0
2017-11-14 15:10:00,51.87,51.93,51.86,51.9,153543.0,42.0466,42.0953,42.0385,42.071,153543.0
2017-11-14 15:20:00,51.9,51.9,51.78,51.78,141995.0,42.071,42.071,41.9737,41.9737,141995.0
2017-11-14 15:30:00,51.79,51.85,51.77,51.77,272082.0,41.9818,42.0304,41.9656,41.9656,272082.0
2017-11-14 15:40:00,51.77,51.84,51.73,51.84,318736.0,41.9656,42.0223,41.9331,42.0223,318736.0
2017-11-14 15:50:00,51.83,51.93,51.81,51.85,697316.0,42.0142,42.0953,41.998,42.0304,697316.0
2017-11-15 09:30:00,51.38,51.5,51.2,51.35,146645.0,41.6494,41.7467,41.5035,41.6251,146645.0
2017-11-15 09:40:00,51.35,51.63,51.31,51.51,179159.0,41.6251,41.8521,41.5927,41.7548,179159.0
2017-11-15 09:50:00,51.5,51.5,51.38,51.5,104638.0,41.7467,41.7467,41.6494,41.7467,104638.0
2017-11-15 10:00:00,51.48,51.75,51.48,51.68,105459.0,41.7305,41.9494,41.7305,41.8926,105459.0
2017-11-15 10:10:00,51.68,51.81,51.68,51.77,101296.0,41.8926,41.998,41.8926,41.9656,101296.0
2017-11-15 10:20:00,51.77,51.8,51.61,51.61,81078.0,41.9656,41.9899,41.8359,41.8359,81078.0
2017-11-15 10:30:00,51.61,51.79,51.6,51.79,61634.0,41.8359,41.9818,41.8278,41.9818,61634.0
2017-11-15 10:40:00,51.8,51.85,51.76,51.78,58421.0,41.9899,42.0304,41.9575,41.9737,58421.0
2017-11-15 10:50:00,51.77,51.89,51.76,51.85,64814.0,41.9656,42.0628,41.9575,42.0304,64814.0
2017-11-15 11:00:00,51.85,51.9,51.77,51.77,96815.0,42.0304,42.071,41.9656,41.9656,96815.0
2017-11-15 11:10:00,51.78,51.86,51.72,51.84,148535.0,41.9737,42.0385,41.925,42.0223,148535.0
2017-11-15 11:20:00,51.83,51.99,51.83,51.91,83359.0,42.0142,42.1439,42.0142,42.0791,83359.0
2017-11-15 11:30:00,51.92,51.92,51.84,51.86,49704.0,42.0872,42.0872,42.0223,42.0385,49704.0
2017-11-15 11:40:00,51.85,51.89,51.82,51.83,55910.0,42.0304,42.0628,42.0061,42.0142,55910.0
2017-11-15 11:50:00,51.83,52.02,51.83,52.01,86501.0,42.0142,42.1682,42.0142,42.1601,86501.0
2017-11-15 12:00:00,52.01,52.01,51.85,51.9,62480.0,42.1601,42.1601,42.0304,42.071,62480.0
2017-11-15 12:10:00,51.89,51.95,51.89,51.95,41510.0,42.0628,42.1115,42.0628,42.1115,41510.0
2017-11-15 12:20:00,51.95,51.96,51.9,51.9,66742.0,42.1115,42.1196,42.071,42.071,66742.0
2017-11-15 12:30:00,51.9,51.93,51.88,51.93,51334.0,42.071,42.0953,42.0547,42.0953,51334.0
2017-11-15 12:40:00,51.92,51.99,51.89,51.98,94976.0,42.0872,42.1439,42.0628,42.1358,94976.0
2017-11-15 12:50:00,51.98,51.99,51.93,51.94,69095.0,42.1358,42.1439,42.0953,42.1034,69095.0
2017-11-15 13:00:00,51.94,51.97,51.87,51.89,76540.0,42.1034,42.1277,42.0466,42.0628,76540.0
2017-11-15 13:10:00,51.88,51.94,51.87,51.94,39607.0,42.0547,42.1034,42.0466,42.1034,39607.0
2017-11-15 13:20:00,51.94,51.94,51.88,51.88,52273.0,42.1034,42.1034,42.0547,42.0547,52273.0
2017-11-15 13:30:00,51.88,51.94,51.88,51.92,57201.0,42.0547,42.1034,42.0547,42.0872,57201.0
2017-11-15 13:40:00,51.93,51.96,51.87,51.87,54931.0,42.0953,42.1196,42.0466,42.0466,54931.0
2017-11-15 13:50:00,51.87,51.88,51.8,51.82,73567.0,42.0466,42.0547,41.9899,42.0061,73567.0
2017-11-15 14:00:00,51.82,51.87,51.81,51.83,53563.0,42.0061,42.0466,41.998,42.0142,53563.0
2017-11-15 14:10:00,51.82,51.89,51.81,51.87,59211.0,42.0061,42.0628,41.998,42.0466,59211.0
2017-11-15 14:20:00,51.87,51.94,51.86,51.93,59289.0,42.0466,42.1034,42.0385,42.0953,59289.0
2017-11-15 14:30:00,51.93,51.96,51.9,51.91,68401.0,42.0953,42.1196,42.071,42.0791,68401.0
2017-11-15 14:40:00,51.9,51.96,51.89,51.93,63919.0,42.071,42.1196,42.0628,42.0953,63919.0
2017-11-15 14:50:00,51.93,51.93,51.9,51.91,43574.0,42.0953,42.0953,42.071,42.0791,43574.0
2017-11-15 15:00:00,51.91,51.95,51.91,51.93,61923.0,42.0791,42.1115,42.0791,42.0953,61923.0
2017-11-15 15:10:00,51.93,51.96,51.9,51.95,64740.0,42.0953,42.1196,42.071,42.1115,64740.0
2017-11-15 15:20:00,51.95,51.95,51.82,51.88,98722.0,42.1115,42.1115,42.0061,42.0547,98722.0
2017-11-15 15:30:00,51.88,52.17,51.87,52.15,144078.0,42.0547,42.2898,42.0466,42.2736,144078.0
2017-11-15 15:40:00,52.15,52.15,52.01,52.04,220925.0,42.2736,42.2736,42.1601,42.1844,220925.0
2017-11-15 15:50:00,52.03,52.04,51.94,51.94,574141.0,42.1763,42.1844,42.1034,42.1034,574141.0
2017-11-16 09:30:00,52.11,52.38,52.1,52.27,82841.0,42.2412,42.46,42.2331,42.3709,82841.0
2017-11-16 09:40:00,52.24,52.29,52.12,52.23,66003.0,42.3466,42.3871,42.2493,42.3385,66003.0
2017-11-16 09:50:00,52.22,52.25,52.18,52.23,42923.0,42.3304,42.3547,42.2979,42.3385,42923.0
2017-11-16 10:00:00,52.23,52.3,52.13,52.24,284830.0,42.3385,42.3952,42.2574,42.3466,284830.0
2017-11-16 10:10:00,52.23,52.53,52.17,52.48,160085.0,42.3385,42.5816,42.2898,42.5411,160085.0
2017-11-16 10:20:00,52.47,52.47,52.38,52.42,75943.0,42.533,42.533,42.46,42.4925,75943.0
2017-11-16 10:30:00,52.43,52.59,52.41,52.59,251947.0,42.5006,42.6303,42.4844,42.6303,251947.0
2017-11-16 10:40:00,52.58,52.71,52.56,52.63,183883.0,42.6222,42.7276,42.606,42.6627,183883.0
2017-11-16 10:50:00,52.62,52.68,52.52,52.55,116427.0,42.6546,42.7032,42.5735,42.5979,116427.0
2017-11-16 11:00:00,52.55,52.56,52.44,52.46,111062.0,42.5979,42.606,42.5087,42.5249,111062.0
2017-11-16 11:10:00,52.45,52.49,52.4,52.44,101025.0,42.5168,42.5492,42.4763,42.5087,101025.0
2017-11-16 11:20:00,52.44,52.46,52.39,52.4,178237.0,42.5087,42.5249,42.4682,42.4763,178237.0
2017-11-16 11:30:00,52.39,52.39,52.28,52.32,96644.0,42.4682,42.4682,42.379,42.4114,96644.0
2017-11-16 11:40:00,52.32,52.49,52.31,52.49,79736.0,42.4114,42.5492,42.4033,42.5492,79736.0
2017-11-16 11:50:00,52.49,52.49,52.42,52.48,97632.0,42.5492,42.5492,42.4925,42.5411,97632.0
2017-11-16 12:00:00,52.48,52.51,52.44,52.46,71730.0,42.5411,42.5654,42.5087,42.5249,71730.0
2017-11-16 12:10:00,52.46,52.5,52.43,52.5,62316.0,42.5249,42.5573,42.5006,42.5573,62316.0
2017-11-16 12:20:00,52.5,52.55,52.44,52.55,132757.0,42.5573,42.5979,42.5087,42.5979,132757.0
2017-11-16 12:30:00,52.55,52.59,52.52,52.52,68118.0,42.5979,42.6303,42.5735,42.5735,68118.0
2017-11-16 12:40:00,52.52,52.52,52.48,52.51,41126.0,42.5735,42.5735,42.5411,42.5654,41126.0
2017-11-16 12:50:00,52.51,52.55,52.5,52.55,34299.0,42.5654,42.5979,42.5573,42.5979,34299.0
2017-11-16 13:00:00,52.55,52.56,52.52,52.53,64013.0,42.5979,42.606,42.5735,42.5816,64013.0
2017-11-16 13:10:00,52.53,52.54,52.48,52.5,38608.0,42.5816,42.5897,42.5411,42.5573,38608.0
2017-11-16 13:20:00,52.49,52.5,52.46,52.46,70843.0,42.5492,42.5573,42.5249,42.5249,70843.0
2017-11-16 13:30:00,52.47,52.48,52.43,52.43,44619.0,42.533,42.5411,42.5006,42.5006,44619.0
2017-11-16 13:40:00,52.43,52.43,52.37,52.39,35173.0,42.5006,42.5006,42.4519,42.4682,35173.0
2017-11-16 13:50:00,52.39,52.45,52.36,52.44,89247.0,42.4682,42.5168,42.4438,42.5087,89247.0
2017-11-16 14:00:00,52.44,52.44,52.39,52.39,95081.0,42.5087,42.5087,42.4682,42.4682,95081.0
2017-11-16 14:10:00,52.39,52.44,52.38,52.4,82267.0,42.4682,42.5087,42.46,42.4763,82267.0
2017-11-16 14:20:00,52.4,52.43,52.39,52.41,52133.0,42.4763,42.5006,42.4682,42.4844,52133.0
2017-11-16 14:30:00,52.41,52.49,52.39,52.48,62226.0,42.4844,42.5492,42.4682,42.5411,62226.0
2017-11-16 14:40:00,52.47,52.47,52.39,52.44,50093.0,42.533,42.533,42.4682,42.5087,50093.0
2017-11-16 14:50:00,52.43,52.45,52.4,52.43,152958.0,42.5006,42.5168,42.4763,42.5006,152958.0
2017-11-16 15:00:00,52.43,52.43,52.32,52.38,87523.0,42.5006,42.5006,42.4114,42.46,87523.0
2017-11-16 15:10:00,52.38,52.38,52.29,52.3,170477.0,42.46,42.46,42.3871,42.3952,170477.0
2017-11-16 15:20:00,52.3,52.32,52.26,52.31,141464.0,42.3952,42.4114,42.3628,42.4033,141464.0
2017-11-16 15:30:00,52.32,52.32,52.26,52.27,150676.0,42.4114,42.4114,42.3628,42.3709,150676.0
2017-11-16 15:40:00,52.27,52.32,52.26,52.26,211372.0,42.3709,42.4114,42.3628,42.3628,211372.0
2017-11-16 15:50:00,52.27,52.28,52.2,52.24,328009.0,42.3709,42.379,42.3141,42.3466,328009.0
2017-11-17 09:30:00,52.0,52.51,51.92,52.4,240121.0,42.152,42.5654,42.0872,42.4763,240121.0
2017-11-17 09:40:00,52.4,52.42,52.27,52.4,99186.0,42.4763,42.4925,42.3709,42.4763,99186.0
2017-11-17 09:50:00,52.4,52.53,52.38,52.5,69732.0,42.4763,42.5816,42.46,42.5573,69732.0
2017-11-17 10:00:00,52.52,52.67,52.4,52.59,107359.0,42.5735,42.6951,42.4763,42.6303,107359.0
2017-11-17 10:10:00,52.59,52.59,52.42,52.49,73916.0,42.6303,42.6303,42.4925,42.5492,73916.0
2017-11-17 10:20:00,52.5,52.62,52.48,52.62,63531.0,42.5573,42.6546,42.5411,42.6546,63531.0
2017-11-17 10:30:00,52.63,52.64,52.55,52.61,71064.0,42.6627,42.6708,42.5979,42.6465,71064.0
2017-11-17 10:40:00,52.62,52.7,52.59,52.7,83638.0,42.6546,42.7194,42.6303,42.7194,83638.0
2017-11-17 10:50:00,52.7,52.8,52.69,52.78,100015.0,42.7194,42.8005,42.7113,42.7843,100015.0
2017-11-17 11:00:00,52.77,52.79,52.66,52.66,110481.0,42.7762,42.7924,42.687,42.687,110481.0
2017-11-17 11:10:00,52.66,52.73,52.65,52.69,118159.0,42.687,42.7438,42.6789,42.7113,118159.0
2017-11-17 11:20:00,52.7,52.73,52.67,52.7,67007.0,42.7194,42.7438,42.6951,42.7194,67007.0
2017-11-17 11:30:00,52.7,52.71,52.61,52.65,40019.0,42.7194,42.7276,42.6465,42.6789,40019.0
2017-11-17 11:40:00,52.65,52.69,52.63,52.65,31903.0,42.6789,42.7113,42.6627,42.6789,31903.0
2017-11-17 11:50:00,52.66,52.67,52.61,52.65,30877.0,42.687,42.6951,42.6465,42.6789,30877.0
2017-11-17 12:00:00,52.65,52.69,52.65,52.69,33542.0,42.6789,42.7113,42.6789,42.7113,33542.0
2017-11-17 12:10:00,52.68,52.71,52.66,52.7,28812.0,42.7032,42.7276,42.687,42.7194,28812.0
2017-11-17 12:20:00,52.7,52.72,52.66,52.72,35908.0,42.7194,42.7357,42.687,42.7357,35908.0
2017-11-17 12:30:00,52.73,52.73,52.68,52.7,31174.0,42.7438,42.7438,42.7032,42.7194,31174.0
2017-11-17 12:40:00,52.71,52.72,52.68,52.7,60569.0,42.7276,42.7357,42.7032,42.7194,60569.0
2017-11-17 12:50:00,52.71,52.71,52.65,52.69,42994.0,42.7276,42.7276,42.6789,42.7113,42994.0
2017-11-17 13:00:00,52.69,52.7,52.66,52.67,37060.0,42.7113,42.7194,42.687,42.6951,37060.0
2017-11-17 13:10:00,52.66,52.67,52.63,52.65,35403.0,42.687,42.6951,42.6627,42.6789,35403.0
2017-11-17 13:20:00,52.65,52.67,52.62,52.66,65485.0,42.6789,42.6951,42.6546,42.687,65485.0
2017-11-17 13:30:00,52.67,52.69,52.63,52.69,37989.0,42.6951,42.7113,42.6627,42.7113,37989.0
2017-11-17 13:40:00,52.68,52.69,52.59,52.66,71874.0,42.7032,42.7113,42.6303,42.687,71874.0
2017-11-17 13:50:00,52.66,52.67,52.61,52.62,52318.0,42.687,42.6951,42.6465,42.6546,52318.0
2017-11-17 14:00:00,52.62,52.66,52.6,52.66,54278.0,42.6546,42.687,42.6384,42.687,54278.0
2017-11-17 14:10:00,52.66,52.67,52.62,52.63,49906.0,42.687,42.6951,42.6546,42.6627,49906.0
2017-11-17 14:20:00,52.63,52.66,52.62,52.66,24372.0,42.6627,42.687,42.6546,42.687,24372.0
2017-11-17 14:30:00,52.67,52.67,52.61,52.63,78542.0,42.6951,42.6951,42.6465,42.6627,78542.0
2017-11-17 14:40:00,52.62,52.64,52.57,52.57,61916.0,42.6546,42.6708,42.6141,42.6141,61916.0
2017-11-17 14:50:00,52.58,52.6,52.53,52.57,76395.0,42.6222,42.6384,42.5816,42.6141,76395.0
2017-11-17 15:00:00,52.57,52.58,52.49,52.54,80413.0,42.6141,42.6222,42.5492,42.5897,80413.0
2017-11-17 15:10:00,52.54,52.55,52.53,52.54,48386.0,42.5897,42.5979,42.5816,42.5897,48386.0
2017-11-17 15:20:00,52.53,52.57,52.5,52.56,245145.0,42.5816,42.6141,42.5573,42.606,245145.0
2017-11-17 15:30:00,52.56,52.61,52.54,52.61,124194.0,42.606,42.6465,42.5897,42.6465,124194.0
2017-11-17 15:40:00,52.61,52.61,52.48,52.5,273126.0,42.6465,42.6465,42.5411,42.5573,273126.0
2017-11-17 15:50:00,52.5,52.52,52.44,52.45,506403.0,42.5573,42.5735,42.5087,42.5168,506403.0
2017-11-20 09:30:00,52.63,52.76,52.43,52.65,140978.0,42.6627,42.7681,42.5006,42.6789,140978.0
2017-11-20 09:40:00,52.67,52.72,52.52,52.61,116603.0,42.6951,42.7357,42.5735,42.6465,116603.0
2017-11-20 09:50:00,52.61,52.63,52.52,52.56,81056.0,42.6465,42.6627,42.5735,42.606,81056.0
2017-11-20 10:00:00,52.56,52.68,52.53,52.68,73608.0,42.606,42.7032,42.5816,42.7032,73608.0
2017-11-20 10:10:00,52.68,52.7,52.58,52.66,83995.0,42.7032,42.7194,42.6222,42.687,83995.0
2017-11-20 10:20:00,52.66,52.77,52.66,52.73,60937.0,42.687,42.7762,42.687,42.7438,60937.0
2017-11-20 10:30:00,52.73,52.76,52.67,52.69,55823.0,42.7438,42.7681,42.6951,42.7113,55823.0
2017-11-20 10:40:00,52.69,52.77,52.67,52.73,102869.0,42.7113,42.7762,42.6951,42.7438,102869.0
2017-11-20 10:50:00,52.74,52.77,52.68,52.7,192179.0,42.7519,42.7762,42.7032,42.7194,192179.0
2017-11-20 11:00:00,52.7,52.71,52.57,52.66,174583.0,42.7194,42.7276,42.6141,42.687,174583.0
2017-11-20 11:10:00,52.66,52.74,52.64,52.67,242897.0,42.687,42.7519,42.6708,42.6951,242897.0
2017-11-20 11:20:00,52.68,52.69,52.48,52.52,288393.0,42.7032,42.7113,42.5411,42.5735,288393.0
2017-11-20 11:30:00,52.53,52.57,52.44,52.48,122854.0,42.5816,42.6141,42.5087,42.5411,122854.0
2017-11-20 11:40:00,52.49,52.54,52.49,52.52,64769.0,42.5492,42.5897,42.5492,42.5735,64769.0
2017-11-20 11:50:00,52.53,52.53,52.45,52.49,74546.0,42.5816,42.5816,42.5168,42.5492,74546.0
2017-11-20 12:00:00,52.49,52.5,52.43,52.44,93399.0,42.5492,42.5573,42.5006,42.5087,93399.0
2017-11-20 12:10:00,52.44,52.51,52.44,52.51,62009.0,42.5087,42.5654,42.5087,42.5654,62009.0
2017-11-20 12:20:00,52.5,52.5,52.45,52.45,61989.0,42.5573,42.5573,42.5168,42.5168,61989.0
2017-11-20 12:30:00,52.45,52.46,52.37,52.44,148317.0,42.5168,42.5249,42.4519,42.5087,148317.0
2017-11-20 12:40:00,52.45,52.49,52.44,52.48,51247.0,42.5168,42.5492,42.5087,42.5411,51247.0
2017-11-20 12:50:00,52.48,52.48,52.43,52.44,36023.0,42.5411,42.5411,42.5006,42.5087,36023.0
2017-11-20 13:00:00,52.43,52.45,52.4,52.4,44134.0,42.5006,42.5168,42.4763,42.4763,44134.0
2017-11-20 13:10:00,52.4,52.47,52.38,52.47,54806.0,42.4763,42.533,42.46,42.533,54806.0
2017-11-20 13:20:00,52.46,52.49,52.42,52.46,93241.0,42.5249,42.5492,42.4925,42.5249,93241.0
2017-11-20 13:30:00,52.46,52.51,52.44,52.5,46827.0,42.5249,42.5654,42.5087,42.5573,46827.0
2017-11-20 13:40:00,52.5,52.51,52.48,52.5,33506.0,42.5573,42.5654,42.5411,42.5573,33506.0
2017-11-20 13:50:00,52.5,52.6,52.49,52.6,85444.0,42.5573,42.6384,42.5492,42.6384,85444.0
2017-11-20 14:00:00,52.6,52.6,52.48,52.51,76130.0,42.6384,42.6384,42.5411,42.5654,76130.0
2017-11-20 14:10:00,52.51,52.56,52.49,52.53,62533.0,42.5654,42.606,42.5492,42.5816,62533.0
2017-11-20 14:20:00,52.54,52.54,52.49,52.52,86635.0,42.5897,42.5897,42.5492,42.5735,86635.0
2017-11-20 14:30:00,52.52,52.54,52.49,52.5,77897.0,42.5735,42.5897,42.5492,42.5573,77897.0
2017-11-20 14:40:00,52.5,52.54,52.5,52.5,57161.0,42.5573,42.5897,42.5573,42.5573,57161.0
2017-11-20 14:50:00,52.5,52.51,52.48,52.49,50672.0,42.5573,42.5654,42.5411,42.5492,50672.0
2017-11-20 15:00:00,52.49,52.5,52.48,52.48,56286.0,42.5492,42.5573,42.5411,42.5411,56286.0
2017-11-20 15:10:00,52.48,52.51,52.48,52.48,65595.0,42.5411,42.5654,42.5411,42.5411,65595.0
2017-11-20 15:20:00,52.48,52.5,52.47,52.5,95255.0,42.5411,42.5573,42.533,42.5573,95255.0
2017-11-20 15:30:00,52.5,52.5,52.46,52.5,127219.0,42.5573,42.5573,42.5249,42.5573,127219.0
2017-11-20 15:40:00,52.5,52.5,52.44,52.49,192295.0,42.5573,42.5573,42.5087,42.5492,192295.0
2017-11-20 15:50:00,52.49,52.52,52.45,52.51,348408.0,42.5492,42.5735,42.5168,42.5654,348408.0
2017-11-21 09:30:00,52.64,52.64,52.29,52.44,150808.0,42.6708,42.6708,42.3871,42.5087,150808.0
2017-11-21 09:40:00,52.45,52.5,52.3,52.33,234566.0,42.5168,42.5573,42.3952,42.4195,234566.0
2017-11-21 09:50:00,52.33,52.34,52.2,52.31,163236.0,42.4195,42.4276,42.3141,42.4033,163236.0
2017-11-21 10:00:00,52.32,52.33,52.08,52.11,163620.0,42.4114,42.4195,42.2169,42.2412,163620.0
2017-11-21 10:10:00,52.1,52.22,52.06,52.18,139659.0,42.2331,42.3304,42.2007,42.2979,139659.0
2017-11-21 10:20:00,52.18,52.28,52.17,52.28,114372.0,42.2979,42.379,42.2898,42.379,114372.0
2017-11-21 10:30:00,52.28,52.3,52.24,52.25,96067.0,42.379,42.3952,42.3466,42.3547,96067.0
2017-11-21 10:40:00,52.25,52.35,52.24,52.34,91312.0,42.3547,42.4357,42.3466,42.4276,91312.0
2017-11-21 10:50:00,52.34,52.38,52.3,52.32,150235.0,42.4276,42.46,42.3952,42.4114,150235.0
2017-11-21 11:00:00,52.32,52.32,52.22,52.25,142424.0,42.4114,42.4114,42.3304,42.3547,142424.0
2017-11-21 11:10:00,52.25,52.29,52.1,52.12,95573.0,42.3547,42.3871,42.2331,42.2493,95573.0
2017-11-21 11:20:00,52.13,52.16,52.09,52.11,73068.0,42.2574,42.2817,42.225,42.2412,73068.0
2017-11-21 11:30:00,52.11,52.13,52.08,52.1,104118.0,42.2412,42.2574,42.2169,42.2331,104118.0
2017-11-21 11:40:00,52.1,52.13,52.05,52.06,63237.0,42.2331,42.2574,42.1925,42.2007,63237.0
2017-11-21 11:50:00,52.06,52.11,52.03,52.08,96010.0,42.2007,42.2412,42.1763,42.2169,96010.0
2017-11-21 12:00:00,52.08,52.22,52.08,52.2,85849.0,42.2169,42.3304,42.2169,42.3141,85849.0
2017-11-21 12:10:00,52.2,52.23,52.19,52.23,67085.0,42.3141,42.3385,42.306,42.3385,67085.0
2017-11-21 12:20:00,52.23,52.25,52.19,52.25,56230.0,42.3385,42.3547,42.306,42.3547,56230.0
2017-11-21 12:30:00,52.24,52.36,52.24,52.36,91014.0,42.3466,42.4438,42.3466,42.4438,91014.0
2017-11-21 12:40:00,52.35,52.37,52.31,52.32,93863.0,42.4357,42.4519,42.4033,42.4114,93863.0
2017-11-21 12:50:00,52.33,52.38,52.31,52.34,64645.0,42.4195,42.46,42.4033,42.4276,64645.0
2017-11-21 13:00:00,52.35,52.4,52.34,52.37,48707.0,42.4357,42.4763,42.4276,42.4519,48707.0
2017-11-21 13:10:00,52.36,52.39,52.3,52.3,65300.0,42.4438,42.4682,42.3952,42.3952,65300.0
2017-11-21 13:20:00,52.31,52.33,52.28,52.3,48735.0,42.4033,42.4195,42.379,42.3952,48735.0
2017-11-21 13:30:00,52.3,52.33,52.3,52.33,60663.0,42.3952,42.4195,42.3952,42.4195,60663.0
2017-11-21 13:40:00,52.33,52.33,52.27,52.3,50171.0,42.4195,42.4195,42.3709,42.3952,50171.0
2017-11-21 13:50:00,52.3,52.36,52.28,52.32,84590.0,42.3952,42.4438,42.379,42.4114,84590.0
2017-11-21 14:00:00,52.31,52.32,52.28,52.32,61418.0,42.4033,42.4114,42.379,42.4114,61418.0
2017-11-21 14:10:00,52.32,52.35,52.31,52.33,61082.0,42.4114,42.4357,42.4033,42.4195,61082.0
2017-11-21 14:20:00,52.32,52.38,52.32,52.37,92076.0,42.4114,42.46,42.4114,42.4519,92076.0
2017-11-21 14:30:00,52.38,52.38,52.32,52.33,61140.0,42.46,42.46,42.4114,42.4195,61140.0
2017-11-21 14:40:00,52.32,52.34,52.29,52.33,76210.0,42.4114,42.4276,42.3871,42.4195,76210.0
2017-11-21 14:50:00,52.33,52.35,52.31,52.35,52916.0,42.4195,42.4357,42.4033,42.4357,52916.0
2017-11-21 15:00:00,52.35,52.4,52.34,52.36,93437.0,42.4357,42.4763,42.4276,42.4438,93437.0
2017-11-21 15:10:00,52.36,52.4,52.35,52.37,118996.0,42.4438,42.4763,42.4357,42.4519,118996.0
2017-11-21 15:20:00,52.37,52.4,52.36,52.4,90037.0,42.4519,42.4763,42.4438,42.4763,90037.0
2017-11-21 15:30:00,52.39,52.42,52.35,52.36,172185.0,42.4682,42.4925,42.4357,42.4438,172185.0
2017-11-21 15:40:00,52.36,52.4,52.35,52.39,145585.0,42.4438,42.4763,42.4357,42.4682,145585.0
2017-11-21 15:50:00,52.39,52.43,52.33,52.42,407817.0,42.4682,42.5006,42.4195,42.4925,407817.0
2017-11-22 09:30:00,52.41,52.58,52.31,52.5,159239.0,42.4844,42.6222,42.4033,42.5573,159239.0
2017-11-22 09:40:00,52.5,52.57,52.47,52.53,110753.0,42.5573,42.6141,42.533,42.5816,110753.0
2017-11-22 09:50:00,52.53,52.55,52.48,52.5,103968.0,42.5816,42.5979,42.5411,42.5573,103968.0
2017-11-22 10:00:00,52.5,52.54,52.48,52.52,107490.0,42.5573,42.5897,42.5411,42.5735,107490.0
2017-11-22 10:10:00,52.52,52.54,52.44,52.51,123681.0,42.5735,42.5897,42.5087,42.5654,123681.0
2017-11-22 10:20:00,52.51,52.51,52.44,52.47,68416.0,42.5654,42.5654,42.5087,42.533,68416.0
2017-11-22 10:30:00,52.48,52.54,52.45,52.54,142543.0,42.5411,42.5897,42.5168,42.5897,142543.0
2017-11-22 10:40:00,52.53,52.54,52.48,52.53,77270.0,42.5816,42.5897,42.5411,42.5816,77270.0
2017-11-22 10:50:00,52.53,52.54,52.5,52.5,45120.0,42.5816,42.5897,42.5573,42.5573,45120.0
2017-11-22 11:00:00,52.5,52.52,52.47,52.48,54041.0,42.5573,42.5735,42.533,42.5411,54041.0
2017-11-22 11:10:00,52.49,52.51,52.47,52.48,73001.0,42.5492,42.5654,42.533,42.5411,73001.0
2017-11-22 11:20:00,52.48,52.5,52.42,52.45,140158.0,42.5411,42.5573,42.4925,42.5168,140158.0
2017-11-22 11:30:00,52.45,52.53,52.44,52.5,63670.0,42.5168,42.5816,42.5087,42.5573,63670.0
2017-11-22 11:40:00,52.5,52.54,52.45,52.49,65374.0,42.5573,42.5897,42.5168,42.5492,65374.0
2017-11-22 11:50:00,52.5,52.56,52.48,52.48,49001.0,42.5573,42.606,42.5411,42.5411,49001.0
2017-11-22 12:00:00,52.48,52.51,52.46,52.5,56924.0,42.5411,42.5654,42.5249,42.5573,56924.0
2017-11-22 12:10:00,52.5,52.53,52.48,52.5,39453.0,42.5573,42.5816,42.5411,42.5573,39453.0
2017-11-22 12:20:00,52.49,52.53,52.48,52.5,45383.0,42.5492,42.5816,42.5411,42.5573,45383.0
2017-11-22 12:30:00,52.5,52.52,52.48,52.5,30284.0,42.5573,42.5735,42.5411,42.5573,30284.0
2017-11-22 12:40:00,52.5,52.52,52.48,52.5,40268.0,42.5573,42.5735,42.5411,42.5573,40268.0
2017-11-22 12:50:00,52.51,52.55,52.48,52.54,44066.0,42.5654,42.5979,42.5411,42.5897,44066.0
2017-11-22 13:00:00,52.55,52.56,52.52,52.52,36292.0,42.5979,42.606,42.5735,42.5735,36292.0
2017-11-22 13:10:00,52.53,52.54,52.49,52.51,35578.0,42.5816,42.5897,42.5492,42.5654,35578.0
2017-11-22 13:20:00,52.5,52.55,52.47,52.54,98754.0,42.5573,42.5979,42.533,42.5897,98754.0
2017-11-22 13:30:00,52.54,52.56,52.51,52.53,45850.0,42.5897,42.606,42.5654,42.5816,45850.0
2017-11-22 13:40:00,52.53,52.56,52.51,52.55,26906.0,42.5816,42.606,42.5654,42.5979,26906.0
2017-11-22 13:50:00,52.55,52.55,52.51,52.54,33915.0,42.5979,42.5979,42.5654,42.5897,33915.0
2017-11-22 14:00:00,52.54,52.56,52.51,52.55,86535.0,42.5897,42.606,42.5654,42.5979,86535.0
2017-11-22 14:10:00,52.55,52.59,52.5,52.53,65516.0,42.5979,42.6303,42.5573,42.5816,65516.0
2017-11-22 14:20:00,52.54,52.58,52.51,52.52,109885.0,42.5897,42.6222,42.5654,42.5735,109885.0
2017-11-22 14:30:00,52.52,52.58,52.52,52.57,43602.0,42.5735,42.6222,42.5735,42.6141,43602.0
2017-11-22 14:40:00,52.57,52.58,52.54,52.54,39867.0,42.6141,42.6222,42.5897,42.5897,39867.0
2017-11-22 14:50:00,52.54,52.59,52.53,52.54,56467.0,42.5897,42.6303,42.5816,42.5897,56467.0
2017-11-22 15:00:00,52.54,52.55,52.49,52.5,59045.0,42.5897,42.5979,42.5492,42.5573,59045.0
2017-11-22 15:10:00,52.51,52.53,52.49,52.52,98349.0,42.5654,42.5816,42.5492,42.5735,98349.0
2017-11-22 15:20:00,52.53,52.53,52.48,52.51,70997.0,42.5816,42.5816,42.5411,42.5654,70997.0
2017-11-22 15:30:00,52.51,52.52,52.47,52.5,97074.0,42.5654,42.5735,42.533,42.5573,97074.0
2017-11-22 15:40:00,52.5,52.5,52.41,52.41,112441.0,42.5573,42.5573,42.4844,42.4844,112441.0
2017-11-22 15:50:00,52.42,52.45,52.4,52.43,615962.0,42.4925,42.5168,42.4763,42.5006,615962.0
2017-11-24 09:30:00,52.51,52.55,52.3,52.5,58042.0,42.5654,42.5979,42.3952,42.5573,58042.0
2017-11-24 09:40:00,52.51,52.53,52.41,52.42,57206.0,42.5654,42.5816,42.4844,42.4925,57206.0
2017-11-24 09:50:00,52.43,52.45,52.35,52.38,45615.0,42.5006,42.5168,42.4357,42.46,45615.0
2017-11-24 10:00:00,52.37,52.41,52.34,52.35,45930.0,42.4519,42.4844,42.4276,42.4357,45930.0
2017-11-24 10:10:00,52.35,52.36,52.28,52.3,35391.0,42.4357,42.4438,42.379,42.3952,35391.0
2017-11-24 10:20:00,52.3,52.32,52.24,52.3,104853.0,42.3952,42.4114,42.3466,42.3952,104853.0
2017-11-24 10:30:00,52.3,52.3,52.22,52.25,52549.0,42.3952,42.3952,42.3304,42.3547,52549.0
2017-11-24 10:40:00,52.25,52.28,52.24,52.26,40307.0,42.3547,42.379,42.3466,42.3628,40307.0
2017-11-24 10:50:00,52.26,52.29,52.23,52.29,63702.0,42.3628,42.3871,42.3385,42.3871,63702.0
2017-11-24 11:00:00,52.29,52.33,52.28,52.3,19449.0,42.3871,42.4195,42.379,42.3952,19449.0
2017-11-24 11:10:00,52.3,52.38,52.29,52.36,35443.0,42.3952,42.46,42.3871,42.4438,35443.0
2017-11-24 11:20:00,52.36,52.4,52.35,52.38,26594.0,42.4438,42.4763,42.4357,42.46,26594.0
2017-11-24 11:30:00,52.38,52.38,52.32,52.33,20763.0,42.46,42.46,42.4114,42.4195,20763.0
2017-11-24 11:40:00,52.33,52.35,52.31,52.32,20386.0,42.4195,42.4357,42.4033,42.4114,20386.0
2017-11-24 11:50:00,52.31,52.33,52.28,52.29,22892.0,42.4033,42.4195,42.379,42.3871,22892.0
2017-11-24 12:00:00,52.3,52.3,52.25,52.26,39791.0,42.3952,42.3952,42.3547,42.3628,39791.0
2017-11-24 12:10:00,52.27,52.37,52.26,52.35,39812.0,42.3709,42.4519,42.3628,42.4357,39812.0
2017-11-24 12:20:00,52.34,52.36,52.31,52.33,35296.0,42.4276,42.4438,42.4033,42.4195,35296.0
2017-11-24 12:30:00,52.33,52.34,52.31,52.32,51132.0,42.4195,42.4276,42.4033,42.4114,51132.0
2017-11-24 12:40:00,52.32,52.32,52.23,52.24,59219.0,42.4114,42.4114,42.3385,42.3466,59219.0
2017-11-24 12:50:00,52.24,52.25,52.19,52.23,172421.0,42.3466,42.3547,42.306,42.3385,172421.0
2017-11-27 09:30:00,52.37,52.52,52.27,52.51,108773.0,42.4519,42.5735,42.3709,42.5654,108773.0
2017-11-27 09:40:00,52.51,52.57,52.46,52.49,76087.0,42.5654,42.6141,42.5249,42.5492,76087.0
2017-11-27 09:50:00,52.48,52.49,52.29,52.32,91111.0,42.5411,42.5492,42.3871,42.4114,91111.0
2017-11-27 10:00:00,52.31,52.39,52.25,52.26,84004.0,42.4033,42.4682,42.3547,42.3628,84004.0
2017-11-27 10:10:00,52.26,52.3,52.23,52.29,94754.0,42.3628,42.3952,42.3385,42.3871,94754.0
2017-11-27 10:20:00,52.29,52.29,52.2,52.24,105753.0,42.3871,42.3871,42.3141,42.3466,105753.0
2017-11-27 10:30:00,52.24,52.3,52.23,52.27,64658.0,42.3466,42.3952,42.3385,42.3709,64658.0
2017-11-27 10:40:00,52.27,52.29,52.21,52.24,79182.0,42.3709,42.3871,42.3222,42.3466,79182.0
2017-11-27 10:50:00,52.25,52.29,52.21,52.28,69314.0,42.3547,42.3871,42.3222,42.379,69314.0
2017-11-27 11:00:00,52.28,52.3,52.24,52.26,68382.0,42.379,42.3952,42.3466,42.3628,68382.0
2017-11-27 11:10:00,52.27,52.27,52.12,52.12,69096.0,42.3709,42.3709,42.2493,42.2493,69096.0
2017-11-27 11:20:00,52.12,52.17,52.06,52.09,93508.0,42.2493,42.2898,42.2007,42.225,93508.0
2017-11-27 11:30:00,52.09,52.14,52.03,52.07,53387.0,42.225,42.2655,42.1763,42.2088,53387.0
2017-11-27 11:40:00,52.06,52.13,52.05,52.13,57498.0,42.2007,42.2574,42.1925,42.2574,57498.0
2017-11-27 11:50:00,52.13,52.15,52.08,52.11,64479.0,42.2574,42.2736,42.2169,42.2412,64479.0
2017-11-27 12:00:00,52.11,52.12,52.1,52.11,51165.0,42.2412,42.2493,42.2331,42.2412,51165.0
2017-11-27 12:10:00,52.12,52.12,52.07,52.1,48249.0,42.2493,42.2493,42.2088,42.2331,48249.0
2017-11-27 12:20:00,52.1,52.16,52.09,52.15,51636.0,42.2331,42.2817,42.225,42.2736,51636.0
2017-11-27 12:30:00,52.15,52.18,52.14,52.17,23589.0,42.2736,42.2979,42.2655,42.2898,23589.0
2017-11-27 12:40:00,52.18,52.18,52.15,52.17,31768.0,42.2979,42.2979,42.2736,42.2898,31768.0
2017-11-27 12:50:00,52.17,52.22,52.16,52.22,21042.0,42.2898,42.3304,42.2817,42.3304,21042.0
2017-11-27 13:00:00,52.22,52.29,52.21,52.28,37122.0,42.3304,42.3871,42.3222,42.379,37122.0
2017-11-27 13:10:00,52.28,52.31,52.26,52.26,55303.0,42.379,42.4033,42.3628,42.3628,55303.0
2017-11-27 13:20:00,52.26,52.32,52.26,52.32,37502.0,42.3628,42.4114,42.3628,42.4114,37502.0
2017-11-27 13:30:00,52.32,52.32,52.25,52.26,35722.0,42.4114,42.4114,42.3547,42.3628,35722.0
2017-11-27 13:40:00,52.26,52.3,52.26,52.29,47311.0,42.3628,42.3952,42.3628,42.3871,47311.0
2017-11-27 13:50:00,52.29,52.31,52.27,52.31,41080.0,42.3871,42.4033,42.3709,42.4033,41080.0
2017-11-27 14:00:00,52.3,52.31,52.22,52.23,49622.0,42.3952,42.4033,42.3304,42.3385,49622.0
2017-11-27 14:10:00,52.23,52.29,52.22,52.28,63972.0,42.3385,42.3871,42.3304,42.379,63972.0
2017-11-27 14:20:00,52.28,52.3,52.27,52.28,56318.0,42.379,42.3952,42.3709,42.379,56318.0
2017-11-27 14:30:00,52.27,52.29,52.22,52.24,54326.0,42.3709,42.3871,42.3304,42.3466,54326.0
2017-11-27 14:40:00,52.24,52.26,52.22,52.23,76194.0,42.3466,42.3628,42.3304,42.3385,76194.0
2017-11-27 14:50:00,52.23,52.27,52.22,52.26,46955.0,42.3385,42.3709,42.3304,42.3628,46955.0
2017-11-27 15:00:00,52.26,52.27,52.23,52.25,69232.0,42.3628,42.3709,42.3385,42.3547,69232.0
2017-11-27 15:10:00,52.25,52.28,52.22,52.22,73409.0,42.3547,42.379,42.3304,42.3304,73409.0
2017-11-27 15:20:00,52.23,52.28,52.22,52.27,113466.0,42.3385,42.379,42.3304,42.3709,113466.0
2017-11-27 15:30:00,52.27,52.28,52.23,52.25,118939.0,42.3709,42.379,42.3385,42.3547,118939.0
2017-11-27 15:40:00,52.26,52.27,52.23,52.23,123842.0,42.3628,42.3709,42.3385,42.3385,123842.0
2017-11-27 15:50:00,52.24,52.25,52.19,52.2,512426.0,42.3466,42.3547,42.306,42.3141,512426.0
2017-11-28 09:30:00,52.31,52.44,52.15,52.23,150634.0,42.4033,42.5087,42.2736,42.3385,150634.0
2017-11-28 09:40:00,52.24,52.34,52.24,52.32,120837.0,42.3466,42.4276,42.3466,42.4114,120837.0
2017-11-28 09:50:00,52.31,52.39,52.3,52.38,71398.0,42.4033,42.4682,42.3952,42.46,71398.0
2017-11-28 10:00:00,52.38,52.44,52.37,52.4,67562.0,42.46,42.5087,42.4519,42.4763,67562.0
2017-11-28 10:10:00,52.4,52.46,52.3,52.34,102696.0,42.4763,42.5249,42.3952,42.4276,102696.0
2017-11-28 10:20:00,52.35,52.44,52.33,52.4,82210.0,42.4357,42.5087,42.4195,42.4763,82210.0
2017-11-28 10:30:00,52.4,52.46,52.39,52.46,53160.0,42.4763,42.5249,42.4682,42.5249,53160.0
2017-11-28 10:40:00,52.46,52.51,52.45,52.5,69659.0,42.5249,42.5654,42.5168,42.5573,69659.0
2017-11-28 10:50:00,52.5,52.51,52.5,52.5,27595.0,42.5573,42.5654,42.5573,42.5573,27595.0
2017-11-28 11:00:00,52.5,52.51,52.44,52.49,60454.0,42.5573,42.5654,42.5087,42.5492,60454.0
2017-11-28 11:10:00,52.5,52.51,52.42,52.44,55046.0,42.5573,42.5654,42.4925,42.5087,55046.0
2017-11-28 11:20:00,52.44,52.52,52.43,52.52,95623.0,42.5087,42.5735,42.5006,42.5735,95623.0
2017-11-28 11:30:00,52.52,52.69,52.51,52.59,73235.0,42.5735,42.7113,42.5654,42.6303,73235.0
2017-11-28 11:40:00,52.59,52.66,52.54,52.65,57147.0,42.6303,42.687,42.5897,42.6789,57147.0
2017-11-28 11:50:00,52.64,52.73,52.62,52.72,56133.0,42.6708,42.7438,42.6546,42.7357,56133.0
2017-11-28 12:00:00,52.71,52.77,52.68,52.76,42758.0,42.7276,42.7762,42.7032,42.7681,42758.0
2017-11-28 12:10:00,52.75,52.77,52.7,52.77,47090.0,42.76,42.7762,42.7194,42.7762,47090.0
2017-11-28 12:20:00,52.77,52.89,52.76,52.82,53914.0,42.7762,42.8735,42.7681,42.8167,53914.0
2017-11-28 12:30:00,52.83,52.86,52.79,52.84,32573.0,42.8248,42.8491,42.7924,42.8329,32573.0
2017-11-28 12:40:00,52.83,52.88,52.81,52.88,24102.0,42.8248,42.8654,42.8086,42.8654,24102.0
2017-11-28 12:50:00,52.88,52.97,52.86,52.96,54468.0,42.8654,42.9383,42.8491,42.9302,54468.0
2017-11-28 13:00:00,52.96,53.07,52.94,53.06,157849.0,42.9302,43.0194,42.914,43.0113,157849.0
2017-11-28 13:10:00,53.08,53.1,53.03,53.05,96235.0,43.0275,43.0437,42.9869,43.0032,96235.0
2017-11-28 13:20:00,53.05,53.06,52.9,52.98,85421.0,43.0032,43.0113,42.8816,42.9464,85421.0
2017-11-28 13:30:00,52.99,53.1,52.97,53.08,68881.0,42.9545,43.0437,42.9383,43.0275,68881.0
2017-11-28 13:40:00,53.08,53.1,52.97,52.97,48757.0,43.0275,43.0437,42.9383,42.9383,48757.0
2017-11-28 13:50:00,52.97,52.99,52.85,52.85,80689.0,42.9383,42.9545,42.841,42.841,80689.0
2017-11-28 14:00:00,52.85,52.85,52.77,52.83,85377.0,42.841,42.841,42.7762,42.8248,85377.0
2017-11-28 14:10:00,52.84,52.87,52.79,52.81,86410.0,42.8329,42.8573,42.7924,42.8086,86410.0
2017-11-28 14:20:00,52.81,52.93,52.79,52.93,118164.0,42.8086,42.9059,42.7924,42.9059,118164.0
2017-11-28 14:30:00,52.92,52.94,52.87,52.92,63368.0,42.8978,42.914,42.8573,42.8978,63368.0
2017-11-28 14:40:00,52.92,53.07,52.92,53.06,167337.0,42.8978,43.0194,42.8978,43.0113,167337.0
2017-11-28 14:50:00,53.06,53.2,53.04,53.1,137215.0,43.0113,43.1248,42.9951,43.0437,137215.0
2017-11-28 15:00:00,53.1,53.22,53.07,53.22,98609.0,43.0437,43.141,43.0194,43.141,98609.0
2017-11-28 15:10:00,53.21,53.27,53.21,53.24,126312.0,43.1329,43.1815,43.1329,43.1572,126312.0
2017-11-28 15:20:00,53.24,53.25,53.1,53.13,159726.0,43.1572,43.1653,43.0437,43.068,159726.0
2017-11-28 15:30:00,53.13,53.17,53.04,53.07,181215.0,43.068,43.1004,42.9951,43.0194,181215.0
2017-11-28 15:40:00,53.07,53.15,53.05,53.13,186011.0,43.0194,43.0842,43.0032,43.068,186011.0
2017-11-28 15:50:00,53.13,53.19,53.08,53.14,348491.0,43.068,43.1166,43.0275,43.0761,348491.0
2017-11-29 09:30:00,53.58,53.86,53.44,53.86,226798.0,43.4328,43.6598,43.3193,43.6598,226798.0
2017-11-29 09:40:00,53.88,53.95,53.74,53.81,169790.0,43.676,43.7327,43.5625,43.6192,169790.0
2017-11-29 09:50:00,53.81,53.98,53.7,53.94,268741.0,43.6192,43.757,43.5301,43.7246,268741.0
2017-11-29 10:00:00,53.95,54.15,53.92,54.05,258422.0,43.7327,43.8948,43.7084,43.8138,258422.0
2017-11-29 10:10:00,54.05,54.24,54.05,54.16,197566.0,43.8138,43.9678,43.8138,43.9029,197566.0
2017-11-29 10:20:00,54.17,54.24,54.1,54.17,177984.0,43.9111,43.9678,43.8543,43.9111,177984.0
2017-11-29 10:30:00,54.17,54.3,54.12,54.22,182495.0,43.9111,44.0164,43.8705,43.9516,182495.0
2017-11-29 10:40:00,54.23,54.29,54.18,54.25,153241.0,43.9597,44.0083,43.9192,43.9759,153241.0
2017-11-29 10:50:00,54.24,54.58,54.23,54.5,160545.0,43.9678,44.2434,43.9597,44.1786,160545.0
2017-11-29 11:00:00,54.51,54.57,54.43,54.45,193059.0,44.1867,44.2353,44.1218,44.138,193059.0
2017-11-29 11:10:00,54.45,54.5,54.42,54.48,125766.0,44.138,44.1786,44.1137,44.1623,125766.0
2017-11-29 11:20:00,54.48,54.51,54.45,54.46,137749.0,44.1623,44.1867,44.138,44.1461,137749.0
2017-11-29 11:30:00,54.45,54.52,54.44,54.47,158528.0,44.138,44.1948,44.1299,44.1542,158528.0
2017-11-29 11:40:00,54.47,54.49,54.29,54.33,91370.0,44.1542,44.1704,44.0083,44.0408,91370.0
2017-11-29 11:50:00,54.34,54.39,54.23,54.23,87976.0,44.0489,44.0894,43.9597,43.9597,87976.0
2017-11-29 12:00:00,54.24,54.32,54.18,54.31,123431.0,43.9678,44.0326,43.9192,44.0245,123431.0
2017-11-29 12:10:00,54.32,54.45,54.31,54.43,89221.0,44.0326,44.138,44.0245,44.1218,89221.0
2017-11-29 12:20:00,54.43,54.49,54.33,54.35,90643.0,44.1218,44.1704,44.0408,44.057,90643.0
2017-11-29 12:30:00,54.35,54.41,54.3,54.41,67582.0,44.057,44.1056,44.0164,44.1056,67582.0
2017-11-29 12:40:00,54.42,54.45,54.37,54.45,50546.0,44.1137,44.138,44.0732,44.138,50546.0
2017-11-29 12:50:00,54.45,54.49,54.39,54.48,99452.0,44.138,44.1704,44.0894,44.1623,99452.0
2017-11-29 13:00:00,54.48,54.49,54.35,54.36,89525.0,44.1623,44.1704,44.057,44.0651,89525.0
2017-11-29 13:10:00,54.36,54.49,54.36,54.48,56514.0,44.0651,44.1704,44.0651,44.1623,56514.0
2017-11-29 13:20:00,54.49,54.49,54.36,54.39,89810.0,44.1704,44.1704,44.0651,44.0894,89810.0
2017-11-29 13:30:00,54.38,54.39,54.16,54.25,163921.0,44.0813,44.0894,43.9029,43.9759,163921.0
2017-11-29 13:40:00,54.25,54.27,54.18,54.21,198926.0,43.9759,43.9921,43.9192,43.9435,198926.0
2017-11-29 13:50:00,54.2,54.27,54.17,54.27,101311.0,43.9354,43.9921,43.9111,43.9921,101311.0
2017-11-29 14:00:00,54.26,54.49,54.25,54.48,113780.0,43.984,44.1704,43.9759,44.1623,113780.0
2017-11-29 14:10:00,54.48,54.56,54.44,54.56,108575.0,44.1623,44.2272,44.1299,44.2272,108575.0
2017-11-29 14:20:00,54.56,54.59,54.5,54.54,217863.0,44.2272,44.2515,44.1786,44.211,217863.0
2017-11-29 14:30:00,54.55,54.6,54.44,54.45,191962.0,44.2191,44.2596,44.1299,44.138,191962.0
2017-11-29 14:40:00,54.44,54.55,54.44,54.51,100895.0,44.1299,44.2191,44.1299,44.1867,100895.0
2017-11-29 14:50:00,54.51,54.61,54.5,54.55,141698.0,44.1867,44.2677,44.1786,44.2191,141698.0
2017-11-29 15:00:00,54.56,54.63,54.5,54.62,126691.0,44.2272,44.2839,44.1786,44.2758,126691.0
2017-11-29 15:10:00,54.61,54.66,54.54,54.66,105090.0,44.2677,44.3083,44.211,44.3083,105090.0
2017-11-29 15:20:00,54.66,54.66,54.57,54.59,129941.0,44.3083,44.3083,44.2353,44.2515,129941.0
2017-11-29 15:30:00,54.59,54.6,54.52,54.55,209650.0,44.2515,44.2596,44.1948,44.2191,209650.0
2017-11-29 15:40:00,54.54,54.55,54.4,54.42,229777.0,44.211,44.2191,44.0975,44.1137,229777.0
2017-11-29 15:50:00,54.42,54.44,54.38,54.41,501726.0,44.1137,44.1299,44.0813,44.1056,501726.0
2017-11-30 09:30:00,54.72,54.87,54.67,54.76,119460.0,44.3569,44.4785,44.3164,44.3893,119460.0
2017-11-30 09:40:00,54.76,54.78,54.5,54.54,214838.0,44.3893,44.4055,44.1786,44.211,214838.0
2017-11-30 09:50:00,54.53,54.7,54.43,54.61,133988.0,44.2029,44.3407,44.1218,44.2677,133988.0
2017-11-30 10:00:00,54.62,54.67,54.53,54.6,153710.0,44.2758,44.3164,44.2029,44.2596,153710.0
2017-11-30 10:10:00,54.6,54.78,54.58,54.71,237500.0,44.2596,44.4055,44.2434,44.3488,237500.0
2017-11-30 10:20:00,54.7,54.77,54.61,54.68,112860.0,44.3407,44.3974,44.2677,44.3245,112860.0
2017-11-30 10:30:00,54.69,54.69,54.53,54.59,119944.0,44.3326,44.3326,44.2029,44.2515,119944.0
2017-11-30 10:40:00,54.59,54.78,54.58,54.75,148619.0,44.2515,44.4055,44.2434,44.3812,148619.0
2017-11-30 10:50:00,54.75,54.93,54.71,54.9,102882.0,44.3812,44.5271,44.3488,44.5028,102882.0
2017-11-30 11:00:00,54.91,55.02,54.88,54.93,123721.0,44.5109,44.6001,44.4866,44.5271,123721.0
2017-11-30 11:10:00,54.92,55.06,54.9,55.0,81438.0,44.519,44.6325,44.5028,44.5839,81438.0
2017-11-30 11:20:00,55.0,55.01,54.82,54.85,74707.0,44.5839,44.592,44.438,44.4623,74707.0
2017-11-30 11:30:00,54.86,54.93,54.81,54.87,84597.0,44.4704,44.5271,44.4298,44.4785,84597.0
2017-11-30 11:40:00,54.87,54.92,54.83,54.91,74599.0,44.4785,44.519,44.4461,44.5109,74599.0
2017-11-30 11:50:00,54.92,54.96,54.86,54.96,53285.0,44.519,44.5514,44.4704,44.5514,53285.0
2017-11-30 12:00:00,54.96,55.07,54.96,55.04,97061.0,44.5514,44.6406,44.5514,44.6163,97061.0
2017-11-30 12:10:00,55.03,55.13,55.0,55.1,92113.0,44.6082,44.6892,44.5839,44.6649,92113.0
2017-11-30 12:20:00,55.11,55.14,55.05,55.12,88620.0,44.673,44.6973,44.6244,44.6811,88620.0
2017-11-30 12:30:00,55.12,55.19,55.11,55.14,158226.0,44.6811,44.7379,44.673,44.6973,158226.0
2017-11-30 12:40:00,55.14,55.26,55.13,55.21,106028.0,44.6973,44.7946,44.6892,44.7541,106028.0
2017-11-30 12:50:00,55.22,55.22,55.16,55.18,106050.0,44.7622,44.7622,44.7136,44.7298,106050.0
2017-11-30 13:00:00,55.18,55.28,55.17,55.19,78907.0,44.7298,44.8108,44.7217,44.7379,78907.0
2017-11-30 13:10:00,55.18,55.22,55.14,55.16,74851.0,44.7298,44.7622,44.6973,44.7136,74851.0
2017-11-30 13:20:00,55.16,55.19,55.08,55.1,159805.0,44.7136,44.7379,44.6487,44.6649,159805.0
2017-11-30 13:30:00,55.11,55.19,55.02,55.08,195671.0,44.673,44.7379,44.6001,44.6487,195671.0
2017-11-30 13:40:00,55.08,55.13,54.97,55.0,98665.0,44.6487,44.6892,44.5595,44.5839,98665.0
2017-11-30 13:50:00,55.0,55.03,54.93,54.94,138661.0,44.5839,44.6082,44.5271,44.5352,138661.0
2017-11-30 14:00:00,54.94,55.02,54.84,54.87,76149.0,44.5352,44.6001,44.4542,44.4785,76149.0
2017-11-30 14:10:00,54.87,54.94,54.85,54.85,71818.0,44.4785,44.5352,44.4623,44.4623,71818.0
2017-11-30 14:20:00,54.85,54.9,54.8,54.88,88854.0,44.4623,44.5028,44.4217,44.4866,88854.0
2017-11-30 14:30:00,54.88,54.88,54.8,54.82,51539.0,44.4866,44.4866,44.4217,44.438,51539.0
2017-11-30 14:40:00,54.82,54.85,54.81,54.84,77201.0,44.438,44.4623,44.4298,44.4542,77201.0
2017-11-30 14:50:00,54.84,54.88,54.78,54.8,157957.0,44.4542,44.4866,44.4055,44.4217,157957.0
2017-11-30 15:00:00,54.79,54.8,54.66,54.69,365725.0,44.4136,44.4217,44.3083,44.3326,365725.0
2017-11-30 15:10:00,54.7,54.89,54.69,54.82,222971.0,44.3407,44.4947,44.3326,44.438,222971.0
2017-11-30 15:20:00,54.82,54.83,54.73,54.8,249636.0,44.438,44.4461,44.365,44.4217,249636.0
2017-11-30 15:30:00,54.8,54.9,54.79,54.86,178782.0,44.4217,44.5028,44.4136,44.4704,178782.0
2017-11-30 15:40:00,54.86,54.98,54.82,54.94,273713.0,44.4704,44.5677,44.438,44.5352,273713.0
2017-11-30 15:50:00,54.94,54.97,54.73,54.73,828755.0,44.5352,44.5595,44.365,44.365,828755.0
2017-12-01 09:30:00,54.92,55.0,54.8,54.88,140394.0,44.519,44.5839,44.4217,44.4866,140394.0
2017-12-01 09:40:00,54.88,54.9,54.8,54.86,109364.0,44.4866,44.5028,44.4217,44.4704,109364.0
2017-12-01 09:50:00,54.86,54.87,54.72,54.78,81482.0,44.4704,44.4785,44.3569,44.4055,81482.0
2017-12-01 10:00:00,54.78,54.78,54.64,54.73,84533.0,44.4055,44.4055,44.292,44.365,84533.0
2017-12-01 10:10:00,54.75,55.11,54.74,55.1,106027.0,44.3812,44.673,44.3731,44.6649,106027.0
2017-12-01 10:20:00,55.09,55.16,55.01,55.1,87450.0,44.6568,44.7136,44.592,44.6649,87450.0
2017-12-01 10:30:00,55.11,55.14,55.01,55.02,111355.0,44.673,44.6973,44.592,44.6001,111355.0
2017-12-01 10:40:00,55.03,55.13,55.03,55.07,70484.0,44.6082,44.6892,44.6082,44.6406,70484.0
2017-12-01 10:50:00,55.07,55.12,55.06,55.08,65037.0,44.6406,44.6811,44.6325,44.6487,65037.0
2017-12-01 11:00:00,55.08,55.11,54.7,54.8,113214.0,44.6487,44.673,44.3407,44.4217,113214.0
2017-12-01 11:10:00,54.8,54.83,53.84,54.51,247071.0,44.4217,44.4461,43.6435,44.1867,247071.0
2017-12-01 11:20:00,54.52,54.54,53.72,53.75,108381.0,44.1948,44.211,43.5463,43.5706,108381.0
2017-12-01 11:30:00,53.79,54.22,53.67,54.17,238921.0,43.603,43.9516,43.5057,43.9111,238921.0
2017-12-01 11:40:00,54.19,54.28,53.86,53.92,155274.0,43.9273,44.0002,43.6598,43.7084,155274.0
2017-12-01 11:50:00,53.91,54.3,53.81,54.3,131929.0,43.7003,44.0164,43.6192,44.0164,131929.0
2017-12-01 12:00:00,54.31,54.45,54.19,54.29,92486.0,44.0245,44.138,43.9273,44.0083,92486.0
2017-12-01 12:10:00,54.26,54.4,54.16,54.22,65298.0,43.984,44.0975,43.9029,43.9516,65298.0
2017-12-01 12:20:00,54.23,54.31,54.11,54.22,88427.0,43.9597,44.0245,43.8624,43.9516,88427.0
2017-12-01 12:30:00,54.22,54.32,54.2,54.26,60967.0,43.9516,44.0326,43.9354,43.984,60967.0
2017-12-01 12:40:00,54.25,54.36,54.23,54.34,52947.0,43.9759,44.0651,43.9597,44.0489,52947.0
2017-12-01 12:50:00,54.34,54.41,54.27,54.33,67841.0,44.0489,44.1056,43.9921,44.0408,67841.0
2017-12-01 13:00:00,54.32,54.4,54.28,54.37,39784.0,44.0326,44.0975,44.0002,44.0732,39784.0
2017-12-01 13:10:00,54.39,54.46,54.38,54.41,52696.0,44.0894,44.1461,44.0813,44.1056,52696.0
2017-12-01 13:20:00,54.42,54.51,54.42,54.46,95079.0,44.1137,44.1867,44.1137,44.1461,95079.0
2017-12-01 13:30:00,54.46,54.63,54.42,54.6,70146.0,44.1461,44.2839,44.1137,44.2596,70146.0
2017-12-01 13:40:00,54.61,54.61,54.44,54.49,42140.0,44.2677,44.2677,44.1299,44.1704,42140.0
2017-12-01 13:50:00,54.49,54.55,54.44,54.49,86904.0,44.1704,44.2191,44.1299,44.1704,86904.0
2017-12-01 14:00:00,54.48,54.56,54.43,54.56,65106.0,44.1623,44.2272,44.1218,44.2272,65106.0
2017-12-01 14:10:00,54.56,54.58,54.52,54.55,41508.0,44.2272,44.2434,44.1948,44.2191,41508.0
2017-12-01 14:20:00,54.53,54.55,54.46,54.48,55690.0,44.2029,44.2191,44.1461,44.1623,55690.0
2017-12-01 14:30:00,54.48,54.51,54.44,54.45,49554.0,44.1623,44.1867,44.1299,44.138,49554.0
2017-12-01 14:40:00,54.45,54.47,54.36,54.41,59154.0,44.138,44.1542,44.0651,44.1056,59154.0
2017-12-01 14:50:00,54.4,54.43,54.37,54.41,59155.0,44.0975,44.1218,44.0732,44.1056,59155.0
2017-12-01 15:00:00,54.41,54.46,54.36,54.42,201717.0,44.1056,44.1461,44.0651,44.1137,201717.0
2017-12-01 15:10:00,54.43,54.46,54.41,54.41,117943.0,44.1218,44.1461,44.1056,44.1056,117943.0
2017-12-01 15:20:00,54.41,54.44,54.39,54.41,156441.0,44.1056,44.1299,44.0894,44.1056,156441.0
2017-12-01 15:30:00,54.41,54.45,54.38,54.42,210706.0,44.1056,44.138,44.0813,44.1137,210706.0
2017-12-01 15:40:00,54.41,54.52,54.39,54.44,227977.0,44.1056,44.1948,44.0894,44.1299,227977.0
2017-12-01 15:50:00,54.44,54.54,54.43,54.47,425262.0,44.1299,44.211,44.1218,44.1542,425262.0
2017-12-04 09:30:00,55.21,55.33,55.07,55.22,284846.0,44.7541,44.8514,44.6406,44.7622,284846.0
2017-12-04 09:40:00,55.21,55.4,55.14,55.17,163238.0,44.7541,44.9081,44.6973,44.7217,163238.0
2017-12-04 09:50:00,55.17,55.19,54.91,54.95,239810.0,44.7217,44.7379,44.5109,44.5433,239810.0
2017-12-04 10:00:00,54.95,55.24,54.83,55.24,209550.0,44.5433,44.7784,44.4461,44.7784,209550.0
2017-12-04 10:10:00,55.23,55.38,55.12,55.38,88231.0,44.7703,44.8919,44.6811,44.8919,88231.0
2017-12-04 10:20:00,55.37,55.37,55.21,55.24,114103.0,44.8838,44.8838,44.7541,44.7784,114103.0
2017-12-04 10:30:00,55.24,55.36,55.17,55.3,76463.0,44.7784,44.8757,44.7217,44.827,76463.0
2017-12-04 10:40:00,55.3,55.33,55.13,55.24,97039.0,44.827,44.8514,44.6892,44.7784,97039.0
2017-12-04 10:50:00,55.24,55.25,55.05,55.16,73429.0,44.7784,44.7865,44.6244,44.7136,73429.0
2017-12-04 11:00:00,55.16,55.2,55.1,55.11,73616.0,44.7136,44.746,44.6649,44.673,73616.0
2017-12-04 11:10:00,55.12,55.2,55.04,55.19,117026.0,44.6811,44.746,44.6163,44.7379,117026.0
2017-12-04 11:20:00,55.2,55.28,55.16,55.22,260466.0,44.746,44.8108,44.7136,44.7622,260466.0
2017-12-04 11:30:00,55.22,55.31,55.16,55.28,131579.0,44.7622,44.8352,44.7136,44.8108,131579.0
2017-12-04 11:40:00,55.28,55.29,55.17,55.21,89024.0,44.8108,44.8189,44.7217,44.7541,89024.0
2017-12-04 11:50:00,55.2,55.26,55.14,55.15,76220.0,44.746,44.7946,44.6973,44.7055,76220.0
2017-12-04 12:00:00,55.14,55.27,55.14,55.21,74488.0,44.6973,44.8027,44.6973,44.7541,74488.0
2017-12-04 12:10:00,55.22,55.25,55.18,55.24,61557.0,44.7622,44.7865,44.7298,44.7784,61557.0
2017-12-04 12:20:00,55.24,55.27,55.14,55.15,130997.0,44.7784,44.8027,44.6973,44.7055,130997.0
2017-12-04 12:30:00,55.14,55.14,55.03,55.11,62461.0,44.6973,44.6973,44.6082,44.673,62461.0
2017-12-04 12:40:00,55.11,55.21,55.11,55.21,81555.0,44.673,44.7541,44.673,44.7541,81555.0
2017-12-04 12:50:00,55.21,55.32,55.2,55.32,254976.0,44.7541,44.8433,44.746,44.8433,254976.0
2017-12-04 13:00:00,55.31,55.35,55.29,55.29,79642.0,44.8352,44.8676,44.8189,44.8189,79642.0
2017-12-04 13:10:00,55.29,55.32,55.2,55.22,46046.0,44.8189,44.8433,44.746,44.7622,46046.0
2017-12-04 13:20:00,55.22,55.26,55.2,55.21,45504.0,44.7622,44.7946,44.746,44.7541,45504.0
2017-12-04 13:30:00,55.21,55.29,55.2,55.28,51158.0,44.7541,44.8189,44.746,44.8108,51158.0
2017-12-04 13:40:00,55.28,55.39,55.27,55.39,50411.0,44.8108,44.9,44.8027,44.9,50411.0
2017-12-04 13:50:00,55.38,55.39,55.33,55.39,61850.0,44.8919,44.9,44.8514,44.9,61850.0
2017-12-04 14:00:00,55.39,55.39,55.26,55.28,64241.0,44.9,44.9,44.7946,44.8108,64241.0
2017-12-04 14:10:00,55.27,55.3,55.22,55.24,61865.0,44.8027,44.827,44.7622,44.7784,61865.0
2017-12-04 14:20:00,55.24,55.29,55.23,55.25,71726.0,44.7784,44.8189,44.7703,44.7865,71726.0
2017-12-04 14:30:00,55.26,55.26,55.1,55.15,102943.0,44.7946,44.7946,44.6649,44.7055,102943.0
2017-12-04 14:40:00,55.15,55.17,55.07,55.08,93492.0,44.7055,44.7217,44.6406,44.6487,93492.0
2017-12-04 14:50:00,55.08,55.17,55.07,55.16,83123.0,44.6487,44.7217,44.6406,44.7136,83123.0
2017-12-04 15:00:00,55.16,55.24,55.12,55.22,81905.0,44.7136,44.7784,44.6811,44.7622,81905.0
2017-12-04 15:10:00,55.22,55.24,55.14,55.16,74471.0,44.7622,44.7784,44.6973,44.7136,74471.0
2017-12-04 15:20:00,55.16,55.21,55.11,55.14,99166.0,44.7136,44.7541,44.673,44.6973,99166.0
2017-12-04 15:30:00,55.14,55.15,54.97,55.0,211675.0,44.6973,44.7055,44.5595,44.5839,211675.0
2017-12-04 15:40:00,55.0,55.09,54.93,55.04,415766.0,44.5839,44.6568,44.5271,44.6163,415766.0
2017-12-04 15:50:00,55.05,55.08,54.94,54.95,518541.0,44.6244,44.6487,44.5352,44.5433,518541.0
2017-12-05 09:30:00,55.2,55.2,54.72,54.8,125451.0,44.746,44.746,44.3569,44.4217,125451.0
2017-12-05 09:40:00,54.8,54.93,54.76,54.86,114525.0,44.4217,44.5271,44.3893,44.4704,114525.0
2017-12-05 09:50:00,54.86,54.98,54.84,54.93,53533.0,44.4704,44.5677,44.4542,44.5271,53533.0
2017-12-05 10:00:00,54.92,54.99,54.88,54.93,104708.0,44.519,44.5758,44.4866,44.5271,104708.0
2017-12-05 10:10:00,54.93,54.97,54.85,54.94,71026.0,44.5271,44.5595,44.4623,44.5352,71026.0
2017-12-05 10:20:00,54.94,54.97,54.87,54.94,82535.0,44.5352,44.5595,44.4785,44.5352,82535.0
2017-12-05 10:30:00,54.93,55.02,54.88,54.99,104513.0,44.5271,44.6001,44.4866,44.5758,104513.0
2017-12-05 10:40:00,55.0,55.14,55.0,55.05,51458.0,44.5839,44.6973,44.5839,44.6244,51458.0
2017-12-05 10:50:00,55.05,55.11,55.01,55.08,79586.0,44.6244,44.673,44.592,44.6487,79586.0
2017-12-05 11:00:00,55.1,55.15,55.06,55.11,84668.0,44.6649,44.7055,44.6325,44.673,84668.0
2017-12-05 11:10:00,55.12,55.12,55.02,55.02,47587.0,44.6811,44.6811,44.6001,44.6001,47587.0
2017-12-05 11:20:00,55.02,55.1,55.02,55.09,46406.0,44.6001,44.6649,44.6001,44.6568,46406.0
2017-12-05 11:30:00,55.09,55.11,54.99,54.99,125683.0,44.6568,44.673,44.5758,44.5758,125683.0
2017-12-05 11:40:00,55.0,55.01,54.93,54.94,77708.0,44.5839,44.592,44.5271,44.5352,77708.0
2017-12-05 11:50:00,54.94,55.0,54.86,54.89,92808.0,44.5352,44.5839,44.4704,44.4947,92808.0
2017-12-05 12:00:00,54.88,54.93,54.85,54.93,67614.0,44.4866,44.5271,44.4623,44.5271,67614.0
2017-12-05 12:10:00,54.93,54.97,54.91,54.92,51107.0,44.5271,44.5595,44.5109,44.519,51107.0
2017-12-05 12:20:00,54.9,54.93,54.86,54.9,38612.0,44.5028,44.5271,44.4704,44.5028,38612.0
2017-12-05 12:30:00,54.89,54.9,54.83,54.87,92680.0,44.4947,44.5028,44.4461,44.4785,92680.0
2017-12-05 12:40:00,54.87,54.9,54.83,54.83,47358.0,44.4785,44.5028,44.4461,44.4461,47358.0
2017-12-05 12:50:00,54.83,54.88,54.83,54.85,57078.0,44.4461,44.4866,44.4461,44.4623,57078.0
2017-12-05 13:00:00,54.86,54.94,54.83,54.89,49491.0,44.4704,44.5352,44.4461,44.4947,49491.0
2017-12-05 13:10:00,54.9,54.95,54.87,54.91,43336.0,44.5028,44.5433,44.4785,44.5109,43336.0
2017-12-05 13:20:00,54.91,54.95,54.9,54.93,27436.0,44.5109,44.5433,44.5028,44.5271,27436.0
2017-12-05 13:30:00,54.92,54.93,54.89,54.9,36265.0,44.519,44.5271,44.4947,44.5028,36265.0
2017-12-05 13:40:00,54.9,54.91,54.87,54.9,34639.0,44.5028,44.5109,44.4785,44.5028,34639.0
2017-12-05 13:50:00,54.91,54.92,54.88,54.91,66103.0,44.5109,44.519,44.4866,44.5109,66103.0
2017-12-05 14:00:00,54.9,54.93,54.82,54.82,93991.0,44.5028,44.5271,44.438,44.438,93991.0
2017-12-05 14:10:00,54.83,54.86,54.72,54.73,77494.0,44.4461,44.4704,44.3569,44.365,77494.0
2017-12-05 14:20:00,54.73,54.74,54.67,54.71,75070.0,44.365,44.3731,44.3164,44.3488,75070.0
2017-12-05 14:30:00,54.7,54.7,54.52,54.54,158192.0,44.3407,44.3407,44.1948,44.211,158192.0
2017-12-05 14:40:00,54.55,54.61,54.49,54.54,146228.0,44.2191,44.2677,44.1704,44.211,146228.0
2017-12-05 14:50:00,54.53,54.55,54.45,54.48,93548.0,44.2029,44.2191,44.138,44.1623,93548.0
2017-12-05 15:00:00,54.48,54.52,54.43,54.44,69396.0,44.1623,44.1948,44.1218,44.1299,69396.0
2017-12-05 15:10:00,54.44,54.44,54.34,54.4,82692.0,44.1299,44.1299,44.0489,44.0975,82692.0
2017-12-05 15:20:00,54.4,54.53,54.37,54.52,96743.0,44.0975,44.2029,44.0732,44.1948,96743.0
2017-12-05 15:30:00,54.51,54.54,54.4,54.42,120338.0,44.1867,44.211,44.0975,44.1137,120338.0
2017-12-05 15:40:00,54.43,54.48,54.37,54.38,136268.0,44.1218,44.1623,44.0732,44.0813,136268.0
2017-12-05 15:50:00,54.39,54.49,54.38,54.43,297508.0,44.0894,44.1704,44.0813,44.1218,297508.0
2017-12-06 09:30:00,54.34,54.38,54.16,54.19,99102.0,44.0489,44.0813,43.9029,43.9273,99102.0
2017-12-06 09:40:00,54.19,54.19,53.82,53.97,191865.0,43.9273,43.9273,43.6273,43.7489,191865.0
2017-12-06 09:50:00,53.97,54.15,53.87,54.12,64909.0,43.7489,43.8948,43.6679,43.8705,64909.0
2017-12-06 10:00:00,54.13,54.15,54.04,54.08,91428.0,43.8786,43.8948,43.8057,43.8381,91428.0
2017-12-06 10:10:00,54.09,54.09,53.98,54.07,87948.0,43.8462,43.8462,43.757,43.83,87948.0
2017-12-06 10:20:00,54.07,54.09,54.0,54.03,64316.0,43.83,43.8462,43.7732,43.7976,64316.0
2017-12-06 10:30:00,54.03,54.09,53.99,54.02,88364.0,43.7976,43.8462,43.7651,43.7895,88364.0
2017-12-06 10:40:00,54.03,54.1,54.03,54.07,159045.0,43.7976,43.8543,43.7976,43.83,159045.0
2017-12-06 10:50:00,54.07,54.22,54.05,54.21,132615.0,43.83,43.9516,43.8138,43.9435,132615.0
2017-12-06 11:00:00,54.2,54.2,54.05,54.07,76826.0,43.9354,43.9354,43.8138,43.83,76826.0
2017-12-06 11:10:00,54.07,54.08,54.05,54.08,66259.0,43.83,43.8381,43.8138,43.8381,66259.0
2017-12-06 11:20:00,54.07,54.08,54.05,54.06,138049.0,43.83,43.8381,43.8138,43.8219,138049.0
2017-12-06 11:30:00,54.07,54.1,54.05,54.08,110978.0,43.83,43.8543,43.8138,43.8381,110978.0
2017-12-06 11:40:00,54.08,54.15,54.06,54.15,122182.0,43.8381,43.8948,43.8219,43.8948,122182.0
2017-12-06 11:50:00,54.14,54.34,54.14,54.29,68165.0,43.8867,44.0489,43.8867,44.0083,68165.0
2017-12-06 12:00:00,54.3,54.3,54.2,54.2,51120.0,44.0164,44.0164,43.9354,43.9354,51120.0
2017-12-06 12:10:00,54.21,54.21,54.13,54.14,27630.0,43.9435,43.9435,43.8786,43.8867,27630.0
2017-12-06 12:20:00,54.13,54.19,54.1,54.15,20756.0,43.8786,43.9273,43.8543,43.8948,20756.0
2017-12-06 12:30:00,54.15,54.2,54.13,54.2,21979.0,43.8948,43.9354,43.8786,43.9354,21979.0
2017-12-06 12:40:00,54.2,54.2,54.16,54.2,34499.0,43.9354,43.9354,43.9029,43.9354,34499.0
2017-12-06 12:50:00,54.2,54.21,54.16,54.2,49238.0,43.9354,43.9435,43.9029,43.9354,49238.0
2017-12-06 13:00:00,54.2,54.2,54.15,54.18,46813.0,43.9354,43.9354,43.8948,43.9192,46813.0
2017-12-06 13:10:00,54.18,54.2,54.17,54.2,33569.0,43.9192,43.9354,43.9111,43.9354,33569.0
2017-12-06 13:20:00,54.2,54.2,54.13,54.17,23674.0,43.9354,43.9354,43.8786,43.9111,23674.0
2017-12-06 13:30:00,54.17,54.2,54.15,54.19,45115.0,43.9111,43.9354,43.8948,43.9273,45115.0
2017-12-06 13:40:00,54.19,54.2,54.13,54.16,66696.0,43.9273,43.9354,43.8786,43.9029,66696.0
2017-12-06 13:50:00,54.17,54.2,54.16,54.17,32827.0,43.9111,43.9354,43.9029,43.9111,32827.0
2017-12-06 14:00:00,54.16,54.2,54.14,54.17,42027.0,43.9029,43.9354,43.8867,43.9111,42027.0
2017-12-06 14:10:00,54.17,54.21,54.16,54.2,56263.0,43.9111,43.9435,43.9029,43.9354,56263.0
2017-12-06 14:20:00,54.2,54.2,54.13,54.15,33534.0,43.9354,43.9354,43.8786,43.8948,33534.0
2017-12-06 14:30:00,54.15,54.25,54.14,54.22,63449.0,43.8948,43.9759,43.8867,43.9516,63449.0
2017-12-06 14:40:00,54.22,54.24,54.2,54.21,27310.0,43.9516,43.9678,43.9354,43.9435,27310.0
2017-12-06 14:50:00,54.2,54.24,54.18,54.23,36840.0,43.9354,43.9678,43.9192,43.9597,36840.0
2017-12-06 15:00:00,54.23,54.25,54.21,54.24,42932.0,43.9597,43.9759,43.9435,43.9678,42932.0
2017-12-06 15:10:00,54.24,54.25,54.17,54.17,58284.0,43.9678,43.9759,43.9111,43.9111,58284.0
2017-12-06 15:20:00,54.17,54.21,54.13,54.15,46751.0,43.9111,43.9435,43.8786,43.8948,46751.0
2017-12-06 15:30:00,54.16,54.16,54.06,54.08,67500.0,43.9029,43.9029,43.8219,43.8381,67500.0
2017-12-06 15:40:00,54.07,54.11,54.06,54.07,243856.0,43.83,43.8624,43.8219,43.83,243856.0
2017-12-06 15:50:00,54.07,54.08,53.97,54.02,370272.0,43.83,43.8381,43.7489,43.7895,370272.0
2017-12-07 09:30:00,53.8,53.87,53.76,53.77,98365.0,43.6111,43.6679,43.5787,43.5868,98365.0
2017-12-07 09:40:00,53.77,53.81,53.76,53.79,293821.0,43.5868,43.6192,43.5787,43.603,293821.0
2017-12-07 09:50:00,53.79,53.95,53.79,53.9,172318.0,43.603,43.7327,43.603,43.6922,172318.0
2017-12-07 10:00:00,53.89,53.9,53.81,53.89,160447.0,43.6841,43.6922,43.6192,43.6841,160447.0
2017-12-07 10:10:00,53.89,53.95,53.87,53.93,196214.0,43.6841,43.7327,43.6679,43.7165,196214.0
2017-12-07 10:20:00,53.93,54.06,53.93,54.04,70145.0,43.7165,43.8219,43.7165,43.8057,70145.0
2017-12-07 10:30:00,54.04,54.15,54.02,54.13,39904.0,43.8057,43.8948,43.7895,43.8786,39904.0
2017-12-07 10:40:00,54.13,54.2,54.09,54.2,42496.0,43.8786,43.9354,43.8462,43.9354,42496.0
2017-12-07 10:50:00,54.21,54.31,54.2,54.3,36518.0,43.9435,44.0245,43.9354,44.0164,36518.0
2017-12-07 11:00:00,54.31,54.35,54.16,54.18,54116.0,44.0245,44.057,43.9029,43.9192,54116.0
2017-12-07 11:10:00,54.19,54.2,54.14,54.19,35249.0,43.9273,43.9354,43.8867,43.9273,35249.0
2017-12-07 11:20:00,54.19,54.2,54.18,54.2,97368.0,43.9273,43.9354,43.9192,43.9354,97368.0
2017-12-07 11:30:00,54.2,54.21,54.17,54.18,220831.0,43.9354,43.9435,43.9111,43.9192,220831.0
2017-12-07 11:40:00,54.18,54.35,54.18,54.29,52230.0,43.9192,44.057,43.9192,44.0083,52230.0
2017-12-07 11:50:00,54.3,54.41,54.29,54.34,85908.0,44.0164,44.1056,44.0083,44.0489,85908.0
2017-12-07 12:00:00,54.33,54.34,54.24,54.3,40985.0,44.0408,44.0489,43.9678,44.0164,40985.0
2017-12-07 12:10:00,54.3,54.34,54.23,54.27,29675.0,44.0164,44.0489,43.9597,43.9921,29675.0
2017-12-07 12:20:00,54.28,54.31,54.25,54.26,21478.0,44.0002,44.0245,43.9759,43.984,21478.0
2017-12-07 12:30:00,54.26,54.26,54.19,54.22,27563.0,43.984,43.984,43.9273,43.9516,27563.0
2017-12-07 12:40:00,54.22,54.22,54.17,54.19,31852.0,43.9516,43.9516,43.9111,43.9273,31852.0
2017-12-07 12:50:00,54.18,54.29,54.17,54.29,36937.0,43.9192,44.0083,43.9111,44.0083,36937.0
2017-12-07 13:00:00,54.28,54.33,54.25,54.29,39654.0,44.0002,44.0408,43.9759,44.0083,39654.0
2017-12-07 13:10:00,54.29,54.32,54.28,54.3,26289.0,44.0083,44.0326,44.0002,44.0164,26289.0
2017-12-07 13:20:00,54.3,54.3,54.25,54.29,28143.0,44.0164,44.0164,43.9759,44.0083,28143.0
2017-12-07 13:30:00,54.29,54.31,54.27,54.3,78675.0,44.0083,44.0245,43.9921,44.0164,78675.0
2017-12-07 13:40:00,54.3,54.31,54.23,54.23,33815.0,44.0164,44.0245,43.9597,43.9597,33815.0
2017-12-07 13:50:00,54.23,54.27,54.2,54.26,41069.0,43.9597,43.9921,43.9354,43.984,41069.0
2017-12-07 14:00:00,54.26,54.31,54.22,54.26,46243.0,43.984,44.0245,43.9516,43.984,46243.0
2017-12-07 14:10:00,54.26,54.27,54.23,54.24,40363.0,43.984,43.9921,43.9597,43.9678,40363.0
2017-12-07 14:20:00,54.24,54.26,54.21,54.24,39534.0,43.9678,43.984,43.9435,43.9678,39534.0
2017-12-07 14:30:00,54.24,54.26,54.21,54.22,28556.0,43.9678,43.984,43.9435,43.9516,28556.0
2017-12-07 14:40:00,54.22,54.22,54.17,54.21,42346.0,43.9516,43.9516,43.9111,43.9435,42346.0
2017-12-07 14:50:00,54.22,54.25,54.19,54.25,29962.0,43.9516,43.9759,43.9273,43.9759,29962.0
2017-12-07 15:00:00,54.25,54.26,54.19,54.2,46120.0,43.9759,43.984,43.9273,43.9354,46120.0
2017-12-07 15:10:00,54.2,54.27,54.2,54.22,41804.0,43.9354,43.9921,43.9354,43.9516,41804.0
2017-12-07 15:20:00,54.22,54.27,54.22,54.23,57285.0,43.9516,43.9921,43.9516,43.9597,57285.0
2017-12-07 15:30:00,54.23,54.36,54.22,54.35,178568.0,43.9597,44.0651,43.9516,44.057,178568.0
2017-12-07 15:40:00,54.36,54.39,54.2,54.22,187218.0,44.0651,44.0894,43.9354,43.9516,187218.0
2017-12-07 15:50:00,54.22,54.27,54.16,54.24,456068.0,43.9516,43.9921,43.9029,43.9678,456068.0
2017-12-08 09:30:00,54.62,54.75,54.48,54.51,125420.0,44.2758,44.3812,44.1623,44.1867,125420.0
2017-12-08 09:40:00,54.51,54.56,54.34,54.36,82399.0,44.1867,44.2272,44.0489,44.0651,82399.0
2017-12-08 09:50:00,54.36,54.52,54.35,54.47,172836.0,44.0651,44.1948,44.057,44.1542,172836.0
2017-12-08 10:00:00,54.47,54.52,54.32,54.35,66467.0,44.1542,44.1948,44.0326,44.057,66467.0
2017-12-08 10:10:00,54.35,54.42,54.28,54.41,56105.0,44.057,44.1137,44.0002,44.1056,56105.0
2017-12-08 10:20:00,54.4,54.41,54.33,54.4,47481.0,44.0975,44.1056,44.0408,44.0975,47481.0
2017-12-08 10:30:00,54.4,54.44,54.36,54.4,54265.0,44.0975,44.1299,44.0651,44.0975,54265.0
2017-12-08 10:40:00,54.39,54.44,54.33,54.36,73259.0,44.0894,44.1299,44.0408,44.0651,73259.0
2017-12-08 10:50:00,54.36,54.36,54.3,54.34,61628.0,44.0651,44.0651,44.0164,44.0489,61628.0
2017-12-08 11:00:00,54.33,54.42,54.33,54.41,65096.0,44.0408,44.1137,44.0408,44.1056,65096.0
2017-12-08 11:10:00,54.41,54.43,54.34,54.4,86913.0,44.1056,44.1218,44.0489,44.0975,86913.0
2017-12-08 11:20:00,54.39,54.51,54.36,54.5,126607.0,44.0894,44.1867,44.0651,44.1786,126607.0
2017-12-08 11:30:00,54.51,54.56,54.48,54.48,73950.0,44.1867,44.2272,44.1623,44.1623,73950.0
2017-12-08 11:40:00,54.48,54.55,54.46,54.53,127135.0,44.1623,44.2191,44.1461,44.2029,127135.0
2017-12-08 11:50:00,54.54,54.54,54.42,54.42,77358.0,44.211,44.211,44.1137,44.1137,77358.0
2017-12-08 12:00:00,54.43,54.47,54.43,54.45,68878.0,44.1218,44.1542,44.1218,44.138,68878.0
2017-12-08 12:10:00,54.45,54.49,54.41,54.48,83256.0,44.138,44.1704,44.1056,44.1623,83256.0
2017-12-08 12:20:00,54.48,54.5,54.46,54.48,45122.0,44.1623,44.1786,44.1461,44.1623,45122.0
2017-12-08 12:30:00,54.49,54.56,54.47,54.55,64187.0,44.1704,44.2272,44.1542,44.2191,64187.0
2017-12-08 12:40:00,54.55,54.56,54.49,54.51,39686.0,44.2191,44.2272,44.1704,44.1867,39686.0
2017-12-08 12:50:00,54.51,54.57,54.48,54.5,72267.0,44.1867,44.2353,44.1623,44.1786,72267.0
2017-12-08 13:00:00,54.49,54.5,54.46,54.5,24423.0,44.1704,44.1786,44.1461,44.1786,24423.0
2017-12-08 13:10:00,54.5,54.5,54.44,54.48,37514.0,44.1786,44.1786,44.1299,44.1623,37514.0
2017-12-08 13:20:00,54.48,54.49,54.45,54.46,43649.0,44.1623,44.1704,44.138,44.1461,43649.0
2017-12-08 13:30:00,54.46,54.49,54.45,54.46,51261.0,44.1461,44.1704,44.138,44.1461,51261.0
2017-12-08 13:40:00,54.47,54.5,54.46,54.48,28812.0,44.1542,44.1786,44.1461,44.1623,28812.0
2017-12-08 13:50:00,54.48,54.5,54.48,54.5,46747.0,44.1623,44.1786,44.1623,44.1786,46747.0
2017-12-08 14:00:00,54.49,54.54,54.49,54.53,51829.0,44.1704,44.211,44.1704,44.2029,51829.0
2017-12-08 14:10:00,54.53,54.56,54.51,54.56,46055.0,44.2029,44.2272,44.1867,44.2272,46055.0
2017-12-08 14:20:00,54.56,54.61,54.54,54.6,58364.0,44.2272,44.2677,44.211,44.2596,58364.0
2017-12-08 14:30:00,54.6,54.61,54.55,54.6,57592.0,44.2596,44.2677,44.2191,44.2596,57592.0
2017-12-08 14:40:00,54.6,54.64,54.58,54.63,61889.0,44.2596,44.292,44.2434,44.2839,61889.0
2017-12-08 14:50:00,54.64,54.73,54.62,54.72,61321.0,44.292,44.365,44.2758,44.3569,61321.0
2017-12-08 15:00:00,54.73,54.74,54.69,54.71,51447.0,44.365,44.3731,44.3326,44.3488,51447.0
2017-12-08 15:10:00,54.71,54.72,54.61,54.61,123932.0,44.3488,44.3569,44.2677,44.2677,123932.0
2017-12-08 15:20:00,54.61,54.69,54.59,54.67,85431.0,44.2677,44.3326,44.2515,44.3164,85431.0
2017-12-08 15:30:00,54.68,54.72,54.65,54.68,179552.0,44.3245,44.3569,44.3001,44.3245,179552.0
2017-12-08 15:40:00,54.68,54.71,54.67,54.69,102089.0,44.3245,44.3488,44.3164,44.3326,102089.0
2017-12-08 15:50:00,54.69,54.73,54.6,54.67,694424.0,44.3326,44.365,44.2596,44.3164,694424.0
2017-12-11 09:30:00,54.69,54.79,54.45,54.45,100013.0,44.3326,44.4136,44.138,44.138,100013.0
2017-12-11 09:40:00,54.47,54.61,54.45,54.61,153745.0,44.1542,44.2677,44.138,44.2677,153745.0
2017-12-11 09:50:00,54.61,54.82,54.55,54.73,111152.0,44.2677,44.438,44.2191,44.365,111152.0
2017-12-11 10:00:00,54.74,54.85,54.67,54.77,51561.0,44.3731,44.4623,44.3164,44.3974,51561.0
2017-12-11 10:10:00,54.77,54.78,54.62,54.64,52752.0,44.3974,44.4055,44.2758,44.292,52752.0
2017-12-11 10:20:00,54.65,54.68,54.6,54.63,41627.0,44.3001,44.3245,44.2596,44.2839,41627.0
2017-12-11 10:30:00,54.62,54.71,54.59,54.67,42030.0,44.2758,44.3488,44.2515,44.3164,42030.0
2017-12-11 10:40:00,54.67,54.73,54.64,54.7,48988.0,44.3164,44.365,44.292,44.3407,48988.0
2017-12-11 10:50:00,54.71,54.75,54.61,54.62,42603.0,44.3488,44.3812,44.2677,44.2758,42603.0
2017-12-11 11:00:00,54.61,54.63,54.56,54.59,27176.0,44.2677,44.2839,44.2272,44.2515,27176.0
2017-12-11 11:10:00,54.59,54.62,54.56,54.62,19448.0,44.2515,44.2758,44.2272,44.2758,19448.0
2017-12-11 11:20:00,54.62,54.65,54.6,54.65,30205.0,44.2758,44.3001,44.2596,44.3001,30205.0
2017-12-11 11:30:00,54.65,54.7,54.65,54.68,27322.0,44.3001,44.3407,44.3001,44.3245,27322.0
2017-12-11 11:40:00,54.68,54.68,54.57,54.59,25324.0,44.3245,44.3245,44.2353,44.2515,25324.0
2017-12-11 11:50:00,54.6,54.68,54.59,54.64,37805.0,44.2596,44.3245,44.2515,44.292,37805.0
2017-12-11 12:00:00,54.64,54.68,54.61,54.66,21235.0,44.292,44.3245,44.2677,44.3083,21235.0
2017-12-11 12:10:00,54.66,54.69,54.63,54.67,114522.0,44.3083,44.3326,44.2839,44.3164,114522.0
2017-12-11 12:20:00,54.66,54.71,54.66,54.68,82083.0,44.3083,44.3488,44.3083,44.3245,82083.0
2017-12-11 12:30:00,54.69,54.74,54.66,54.73,194664.0,44.3326,44.3731,44.3083,44.365,194664.0
2017-12-11 12:40:00,54.73,54.74,54.66,54.66,79351.0,44.365,44.3731,44.3083,44.3083,79351.0
2017-12-11 12:50:00,54.66,54.68,54.62,54.64,45958.0,44.3083,44.3245,44.2758,44.292,45958.0
2017-12-11 13:00:00,54.64,54.7,54.63,54.66,38602.0,44.292,44.3407,44.2839,44.3083,38602.0
2017-12-11 13:10:00,54.66,54.69,54.62,54.64,30683.0,44.3083,44.3326,44.2758,44.292,30683.0
2017-12-11 13:20:00,54.64,54.64,54.59,54.59,19652.0,44.292,44.292,44.2515,44.2515,19652.0
2017-12-11 13:30:00,54.59,54.61,54.58,54.6,22437.0,44.2515,44.2677,44.2434,44.2596,22437.0
2017-12-11 13:40:00,54.6,54.62,54.59,54.59,18654.0,44.2596,44.2758,44.2515,44.2515,18654.0
2017-12-11 13:50:00,54.59,54.64,54.56,54.64,140007.0,44.2515,44.292,44.2272,44.292,140007.0
2017-12-11 14:00:00,54.64,54.64,54.56,54.59,30058.0,44.292,44.292,44.2272,44.2515,30058.0
2017-12-11 14:10:00,54.59,54.62,54.56,54.6,30680.0,44.2515,44.2758,44.2272,44.2596,30680.0
2017-12-11 14:20:00,54.6,54.61,54.58,54.59,28931.0,44.2596,44.2677,44.2434,44.2515,28931.0
2017-12-11 14:30:00,54.59,54.6,54.54,54.56,32173.0,44.2515,44.2596,44.211,44.2272,32173.0
2017-12-11 14:40:00,54.57,54.63,54.56,54.6,122168.0,44.2353,44.2839,44.2272,44.2596,122168.0
2017-12-11 14:50:00,54.59,54.61,54.56,54.58,76382.0,44.2515,44.2677,44.2272,44.2434,76382.0
2017-12-11 15:00:00,54.59,54.63,54.58,54.59,41652.0,44.2515,44.2839,44.2434,44.2515,41652.0
2017-12-11 15:10:00,54.59,54.61,54.53,54.53,61819.0,44.2515,44.2677,44.2029,44.2029,61819.0
2017-12-11 15:20:00,54.53,54.54,54.46,54.46,145194.0,44.2029,44.211,44.1461,44.1461,145194.0
2017-12-11 15:30:00,54.47,54.47,54.37,54.41,146690.0,44.1542,44.1542,44.0732,44.1056,146690.0
2017-12-11 15:40:00,54.41,54.54,54.4,54.52,142545.0,44.1056,44.211,44.0975,44.1948,142545.0
2017-12-11 15:50:00,54.52,54.54,54.47,54.53,408837.0,44.1948,44.211,44.1542,44.2029,408837.0
2017-12-12 09:30:00,54.67,54.7,54.57,54.63,61937.0,44.3164,44.3407,44.2353,44.2839,61937.0
2017-12-12 09:40:00,54.64,54.74,54.64,54.67,60472.0,44.292,44.3731,44.292,44.3164,60472.0
2017-12-12 09:50:00,54.67,54.71,54.62,54.66,43667.0,44.3164,44.3488,44.2758,44.3083,43667.0
2017-12-12 10:00:00,54.66,54.73,54.63,54.65,51967.0,44.3083,44.365,44.2839,44.3001,51967.0
2017-12-12 10:10:00,54.64,54.74,54.64,54.71,95875.0,44.292,44.3731,44.292,44.3488,95875.0
2017-12-12 10:20:00,54.71,54.74,54.63,54.7,118986.0,44.3488,44.3731,44.2839,44.3407,118986.0
2017-12-12 10:30:00,54.7,54.82,54.63,54.8,78742.0,44.3407,44.438,44.2839,44.4217,78742.0
2017-12-12 10:40:00,54.81,54.83,54.71,54.72,95511.0,44.4298,44.4461,44.3488,44.3569,95511.0
2017-12-12 10:50:00,54.73,54.74,54.66,54.72,113822.0,44.365,44.3731,44.3083,44.3569,113822.0
2017-12-12 11:00:00,54.72,54.72,54.65,54.68,128110.0,44.3569,44.3569,44.3001,44.3245,128110.0
2017-12-12 11:10:00,54.68,54.85,54.65,54.84,171215.0,44.3245,44.4623,44.3001,44.4542,171215.0
2017-12-12 11:20:00,54.84,54.97,54.83,54.94,68670.0,44.4542,44.5595,44.4461,44.5352,68670.0
2017-12-12 11:30:00,54.95,55.01,54.93,54.94,48033.0,44.5433,44.592,44.5271,44.5352,48033.0
2017-12-12 11:40:00,54.94,54.99,54.88,54.94,87368.0,44.5352,44.5758,44.4866,44.5352,87368.0
2017-12-12 11:50:00,54.95,54.96,54.88,54.93,51723.0,44.5433,44.5514,44.4866,44.5271,51723.0
2017-12-12 12:00:00,54.92,54.96,54.9,54.94,99082.0,44.519,44.5514,44.5028,44.5352,99082.0
2017-12-12 12:10:00,54.94,54.95,54.87,54.89,60204.0,44.5352,44.5433,44.4785,44.4947,60204.0
2017-12-12 12:20:00,54.88,54.96,54.82,54.83,197826.0,44.4866,44.5514,44.438,44.4461,197826.0
2017-12-12 12:30:00,54.84,54.9,54.83,54.86,37496.0,44.4542,44.5028,44.4461,44.4704,37496.0
2017-12-12 12:40:00,54.86,54.96,54.84,54.92,36309.0,44.4704,44.5514,44.4542,44.519,36309.0
2017-12-12 12:50:00,54.93,54.99,54.93,54.98,31771.0,44.5271,44.5758,44.5271,44.5677,31771.0
2017-12-12 13:00:00,54.99,55.0,54.94,54.97,22240.0,44.5758,44.5839,44.5352,44.5595,22240.0
2017-12-12 13:10:00,54.97,55.0,54.94,54.98,29560.0,44.5595,44.5839,44.5352,44.5677,29560.0
2017-12-12 13:20:00,54.98,54.99,54.94,54.98,38694.0,44.5677,44.5758,44.5352,44.5677,38694.0
2017-12-12 13:30:00,54.98,55.04,54.95,55.04,60065.0,44.5677,44.6163,44.5433,44.6163,60065.0
2017-12-12 13:40:00,55.04,55.13,55.03,55.12,279009.0,44.6163,44.6892,44.6082,44.6811,279009.0
2017-12-12 13:50:00,55.12,55.16,55.09,55.09,44469.0,44.6811,44.7136,44.6568,44.6568,44469.0
2017-12-12 14:00:00,55.08,55.15,55.08,55.14,69194.0,44.6487,44.7055,44.6487,44.6973,69194.0
2017-12-12 14:10:00,55.14,55.23,55.13,55.19,87050.0,44.6973,44.7703,44.6892,44.7379,87050.0
2017-12-12 14:20:00,55.19,55.19,55.1,55.13,60344.0,44.7379,44.7379,44.6649,44.6892,60344.0
2017-12-12 14:30:00,55.13,55.14,55.08,55.09,50061.0,44.6892,44.6973,44.6487,44.6568,50061.0
2017-12-12 14:40:00,55.08,55.09,55.02,55.07,43593.0,44.6487,44.6568,44.6001,44.6406,43593.0
2017-12-12 14:50:00,55.08,55.09,55.04,55.07,39925.0,44.6487,44.6568,44.6163,44.6406,39925.0
2017-12-12 15:00:00,55.08,55.08,55.0,55.04,31363.0,44.6487,44.6487,44.5839,44.6163,31363.0
2017-12-12 15:10:00,55.04,55.07,55.03,55.07,35768.0,44.6163,44.6406,44.6082,44.6406,35768.0
2017-12-12 15:20:00,55.07,55.08,54.99,55.07,185426.0,44.6406,44.6487,44.5758,44.6406,185426.0
2017-12-12 15:30:00,55.07,55.08,55.02,55.07,97520.0,44.6406,44.6487,44.6001,44.6406,97520.0
2017-12-12 15:40:00,55.06,55.09,55.01,55.07,167619.0,44.6325,44.6568,44.592,44.6406,167619.0
2017-12-12 15:50:00,55.07,55.07,54.94,54.98,406121.0,44.6406,44.6406,44.5352,44.5677,406121.0
2017-12-13 09:30:00,54.99,55.04,54.76,54.98,142816.0,44.5758,44.6163,44.3893,44.5677,142816.0
2017-12-13 09:40:00,54.98,55.02,54.86,54.97,182190.0,44.5677,44.6001,44.4704,44.5595,182190.0
2017-12-13 09:50:00,54.97,55.09,54.93,55.09,134104.0,44.5595,44.6568,44.5271,44.6568,134104.0
2017-12-13 10:00:00,55.11,55.12,55.02,55.03,85745.0,44.673,44.6811,44.6001,44.6082,85745.0
2017-12-13 10:10:00,55.03,55.04,54.96,55.03,169482.0,44.6082,44.6163,44.5514,44.6082,169482.0
2017-12-13 10:20:00,55.04,55.14,55.01,55.13,153737.0,44.6163,44.6973,44.592,44.6892,153737.0
2017-12-13 10:30:00,55.14,55.2,55.09,55.15,164633.0,44.6973,44.746,44.6568,44.7055,164633.0
2017-12-13 10:40:00,55.14,55.15,54.94,54.98,106661.0,44.6973,44.7055,44.5352,44.5677,106661.0
2017-12-13 10:50:00,54.98,55.06,54.95,55.05,50435.0,44.5677,44.6325,44.5433,44.6244,50435.0
2017-12-13 11:00:00,55.04,55.06,54.98,55.04,60563.0,44.6163,44.6325,44.5677,44.6163,60563.0
2017-12-13 11:10:00,55.04,55.09,55.02,55.03,59368.0,44.6163,44.6568,44.6001,44.6082,59368.0
2017-12-13 11:20:00,55.02,55.06,55.01,55.03,62692.0,44.6001,44.6325,44.592,44.6082,62692.0
2017-12-13 11:30:00,55.04,55.09,55.02,55.06,127237.0,44.6163,44.6568,44.6001,44.6325,127237.0
2017-12-13 11:40:00,55.06,55.16,55.05,55.15,57944.0,44.6325,44.7136,44.6244,44.7055,57944.0
2017-12-13 11:50:00,55.15,55.17,55.1,55.13,95387.0,44.7055,44.7217,44.6649,44.6892,95387.0
2017-12-13 12:00:00,55.12,55.15,55.05,55.07,46999.0,44.6811,44.7055,44.6244,44.6406,46999.0
2017-12-13 12:10:00,55.07,55.1,55.03,55.05,37654.0,44.6406,44.6649,44.6082,44.6244,37654.0
2017-12-13 12:20:00,55.06,55.09,55.02,55.03,39035.0,44.6325,44.6568,44.6001,44.6082,39035.0
2017-12-13 12:30:00,55.04,55.07,54.97,54.98,36443.0,44.6163,44.6406,44.5595,44.5677,36443.0
2017-12-13 12:40:00,54.98,55.03,54.97,54.99,30244.0,44.5677,44.6082,44.5595,44.5758,30244.0
2017-12-13 12:50:00,54.99,55.0,54.93,54.95,37493.0,44.5758,44.5839,44.5271,44.5433,37493.0
2017-12-13 13:00:00,54.95,54.95,54.88,54.91,30013.0,44.5433,44.5433,44.4866,44.5109,30013.0
2017-12-13 13:10:00,54.91,54.95,54.88,54.94,35875.0,44.5109,44.5433,44.4866,44.5352,35875.0
2017-12-13 13:20:00,54.95,54.99,54.94,54.99,46759.0,44.5433,44.5758,44.5352,44.5758,46759.0
2017-12-13 13:30:00,54.98,55.0,54.91,54.95,35661.0,44.5677,44.5839,44.5109,44.5433,35661.0
2017-12-13 13:40:00,54.95,54.97,54.92,54.95,61663.0,44.5433,44.5595,44.519,44.5433,61663.0
2017-12-13 13:50:00,54.95,54.98,54.88,54.95,50845.0,44.5433,44.5677,44.4866,44.5433,50845.0
2017-12-13 14:00:00,54.96,55.01,54.8,54.88,94574.0,44.5514,44.592,44.4217,44.4866,94574.0
2017-12-13 14:10:00,54.88,54.89,54.72,54.84,89945.0,44.4866,44.4947,44.3569,44.4542,89945.0
2017-12-13 14:20:00,54.84,54.87,54.79,54.82,59296.0,44.4542,44.4785,44.4136,44.438,59296.0
2017-12-13 14:30:00,54.83,54.9,54.81,54.9,57422.0,44.4461,44.5028,44.4298,44.5028,57422.0
2017-12-13 14:40:00,54.9,54.9,54.81,54.83,87624.0,44.5028,44.5028,44.4298,44.4461,87624.0
2017-12-13 14:50:00,54.83,54.84,54.75,54.76,62602.0,44.4461,44.4542,44.3812,44.3893,62602.0
2017-12-13 15:00:00,54.76,54.77,54.71,54.72,65910.0,44.3893,44.3974,44.3488,44.3569,65910.0
2017-12-13 15:10:00,54.72,54.75,54.71,54.75,54313.0,44.3569,44.3812,44.3488,44.3812,54313.0
2017-12-13 15:20:00,54.74,54.77,54.63,54.65,77508.0,44.3731,44.3974,44.2839,44.3001,77508.0
2017-12-13 15:30:00,54.65,54.67,54.61,54.61,74594.0,44.3001,44.3164,44.2677,44.2677,74594.0
2017-12-13 15:40:00,54.62,54.62,54.48,54.48,161086.0,44.2758,44.2758,44.1623,44.1623,161086.0
2017-12-13 15:50:00,54.48,54.48,54.36,54.4,336179.0,44.1623,44.1623,44.0651,44.0975,336179.0
2017-12-14 09:30:00,54.58,54.64,54.45,54.48,48346.0,44.2434,44.292,44.138,44.1623,48346.0
2017-12-14 09:40:00,54.47,54.47,54.35,54.39,37394.0,44.1542,44.1542,44.057,44.0894,37394.0
2017-12-14 09:50:00,54.39,54.5,54.39,54.45,48114.0,44.0894,44.1786,44.0894,44.138,48114.0
2017-12-14 10:00:00,54.45,54.55,54.44,54.48,275512.0,44.138,44.2191,44.1299,44.1623,275512.0
2017-12-14 10:10:00,54.48,54.56,54.43,54.47,57178.0,44.1623,44.2272,44.1218,44.1542,57178.0
2017-12-14 10:20:00,54.48,54.48,54.4,54.41,25446.0,44.1623,44.1623,44.0975,44.1056,25446.0
2017-12-14 10:30:00,54.4,54.41,54.32,54.34,58368.0,44.0975,44.1056,44.0326,44.0489,58368.0
2017-12-14 10:40:00,54.35,54.49,54.34,54.48,29556.0,44.057,44.1704,44.0489,44.1623,29556.0
2017-12-14 10:50:00,54.48,54.5,54.38,54.38,32124.0,44.1623,44.1786,44.0813,44.0813,32124.0
2017-12-14 11:00:00,54.39,54.4,54.29,54.36,25065.0,44.0894,44.0975,44.0083,44.0651,25065.0
2017-12-14 11:10:00,54.36,54.43,54.31,54.32,55594.0,44.0651,44.1218,44.0245,44.0326,55594.0
2017-12-14 11:20:00,54.32,54.39,54.25,54.38,41275.0,44.0326,44.0894,43.9759,44.0813,41275.0
2017-12-14 11:30:00,54.37,54.38,54.33,54.34,24640.0,44.0732,44.0813,44.0408,44.0489,24640.0
2017-12-14 11:40:00,54.35,54.39,54.32,54.35,27520.0,44.057,44.0894,44.0326,44.057,27520.0
2017-12-14 11:50:00,54.34,54.38,54.32,54.37,33314.0,44.0489,44.0813,44.0326,44.0732,33314.0
2017-12-14 12:00:00,54.37,54.37,54.29,54.32,18304.0,44.0732,44.0732,44.0083,44.0326,18304.0
2017-12-14 12:10:00,54.32,54.32,54.25,54.3,26165.0,44.0326,44.0326,43.9759,44.0164,26165.0
2017-12-14 12:20:00,54.3,54.33,54.26,54.26,23143.0,44.0164,44.0408,43.984,43.984,23143.0
2017-12-14 12:30:00,54.26,54.29,54.22,54.29,43777.0,43.984,44.0083,43.9516,44.0083,43777.0
2017-12-14 12:40:00,54.29,54.32,54.26,54.27,38723.0,44.0083,44.0326,43.984,43.9921,38723.0
2017-12-14 12:50:00,54.27,54.3,54.24,54.27,47531.0,43.9921,44.0164,43.9678,43.9921,47531.0
2017-12-14 13:00:00,54.28,54.28,54.24,54.26,29181.0,44.0002,44.0002,43.9678,43.984,29181.0
2017-12-14 13:10:00,54.26,54.29,54.19,54.25,36448.0,43.984,44.0083,43.9273,43.9759,36448.0
2017-12-14 13:20:00,54.25,54.25,54.2,54.22,37861.0,43.9759,43.9759,43.9354,43.9516,37861.0
2017-12-14 13:30:00,54.21,54.25,54.2,54.22,31137.0,43.9435,43.9759,43.9354,43.9516,31137.0
2017-12-14 13:40:00,54.22,54.24,54.17,54.21,27504.0,43.9516,43.9678,43.9111,43.9435,27504.0
2017-12-14 13:50:00,54.22,54.22,54.12,54.13,29524.0,43.9516,43.9516,43.8705,43.8786,29524.0
2017-12-14 14:00:00,54.12,54.16,54.09,54.12,47186.0,43.8705,43.9029,43.8462,43.8705,47186.0
2017-12-14 14:10:00,54.12,54.17,54.1,54.13,44758.0,43.8705,43.9111,43.8543,43.8786,44758.0
2017-12-14 14:20:00,54.13,54.14,53.96,53.97,53639.0,43.8786,43.8867,43.7408,43.7489,53639.0
2017-12-14 14:30:00,53.97,54.07,53.96,54.05,51950.0,43.7489,43.83,43.7408,43.8138,51950.0
2017-12-14 14:40:00,54.05,54.09,54.02,54.08,42077.0,43.8138,43.8462,43.7895,43.8381,42077.0
2017-12-14 14:50:00,54.09,54.15,54.09,54.12,63499.0,43.8462,43.8948,43.8462,43.8705,63499.0
2017-12-14 15:00:00,54.11,54.13,54.07,54.1,44045.0,43.8624,43.8786,43.83,43.8543,44045.0
2017-12-14 15:10:00,54.1,54.13,54.06,54.07,58864.0,43.8543,43.8786,43.8219,43.83,58864.0
2017-12-14 15:20:00,54.06,54.12,54.04,54.12,57228.0,43.8219,43.8705,43.8057,43.8705,57228.0
2017-12-14 15:30:00,54.12,54.18,54.09,54.14,108356.0,43.8705,43.9192,43.8462,43.8867,108356.0
2017-12-14 15:40:00,54.13,54.17,54.09,54.13,157968.0,43.8786,43.9111,43.8462,43.8786,157968.0
2017-12-14 15:50:00,54.12,54.13,54.0,54.03,356983.0,43.8705,43.8786,43.7732,43.7976,356983.0
2017-12-15 09:30:00,54.07,54.3,53.97,53.99,1198079.0,43.83,44.0164,43.7489,43.7651,1198079.0
2017-12-15 09:40:00,53.99,54.2,53.91,54.18,84899.0,43.7651,43.9354,43.7003,43.9192,84899.0
2017-12-15 09:50:00,54.18,54.2,54.1,54.18,103416.0,43.9192,43.9354,43.8543,43.9192,103416.0
2017-12-15 10:00:00,54.18,54.21,54.17,54.19,202783.0,43.9192,43.9435,43.9111,43.9273,202783.0
2017-12-15 10:10:00,54.19,54.5,54.18,54.43,311453.0,43.9273,44.1786,43.9192,44.1218,311453.0
2017-12-15 10:20:00,54.43,54.45,54.23,54.34,258577.0,44.1218,44.138,43.9597,44.0489,258577.0
2017-12-15 10:30:00,54.35,54.35,54.16,54.19,178572.0,44.057,44.057,43.9029,43.9273,178572.0
2017-12-15 10:40:00,54.19,54.23,54.12,54.12,89120.0,43.9273,43.9597,43.8705,43.8705,89120.0
2017-12-15 10:50:00,54.12,54.17,54.09,54.11,59672.0,43.8705,43.9111,43.8462,43.8624,59672.0
2017-12-15 11:00:00,54.11,54.17,54.11,54.16,55817.0,43.8624,43.9111,43.8624,43.9029,55817.0
2017-12-15 11:10:00,54.16,54.24,54.13,54.23,85245.0,43.9029,43.9678,43.8786,43.9597,85245.0
2017-12-15 11:20:00,54.24,54.35,54.23,54.35,112317.0,43.9678,44.057,43.9597,44.057,112317.0
2017-12-15 11:30:00,54.35,54.39,54.3,54.3,51085.0,44.057,44.0894,44.0164,44.0164,51085.0
2017-12-15 11:40:00,54.31,54.32,54.21,54.24,53070.0,44.0245,44.0326,43.9435,43.9678,53070.0
2017-12-15 11:50:00,54.24,54.29,54.23,54.26,54952.0,43.9678,44.0083,43.9597,43.984,54952.0
2017-12-15 12:00:00,54.27,54.31,54.26,54.3,43712.0,43.9921,44.0245,43.984,44.0164,43712.0
2017-12-15 12:10:00,54.3,54.35,54.28,54.33,58300.0,44.0164,44.057,44.0002,44.0408,58300.0
2017-12-15 12:20:00,54.32,54.38,54.3,54.37,45607.0,44.0326,44.0813,44.0164,44.0732,45607.0
2017-12-15 12:30:00,54.38,54.41,54.36,54.37,50656.0,44.0813,44.1056,44.0651,44.0732,50656.0
2017-12-15 12:40:00,54.37,54.41,54.36,54.41,44633.0,44.0732,44.1056,44.0651,44.1056,44633.0
2017-12-15 12:50:00,54.41,54.42,54.32,54.35,40989.0,44.1056,44.1137,44.0326,44.057,40989.0
2017-12-15 13:00:00,54.36,54.39,54.34,54.35,64602.0,44.0651,44.0894,44.0489,44.057,64602.0
2017-12-15 13:10:00,54.34,54.36,54.28,54.3,62849.0,44.0489,44.0651,44.0002,44.0164,62849.0
2017-12-15 13:20:00,54.3,54.31,54.27,54.29,70659.0,44.0164,44.0245,43.9921,44.0083,70659.0
2017-12-15 13:30:00,54.28,54.31,54.24,54.3,85551.0,44.0002,44.0245,43.9678,44.0164,85551.0
2017-12-15 13:40:00,54.3,54.42,54.3,54.41,193060.0,44.0164,44.1137,44.0164,44.1056,193060.0
2017-12-15 13:50:00,54.41,54.5,54.4,54.46,131056.0,44.1056,44.1786,44.0975,44.1461,131056.0
2017-12-15 14:00:00,54.45,54.5,54.43,54.48,88627.0,44.138,44.1786,44.1218,44.1623,88627.0
2017-12-15 14:10:00,54.49,54.56,54.46,54.55,97401.0,44.1704,44.2272,44.1461,44.2191,97401.0
2017-12-15 14:20:00,54.54,54.6,54.49,54.5,71387.0,44.211,44.2596,44.1704,44.1786,71387.0
2017-12-15 14:30:00,54.5,54.57,54.49,54.55,44001.0,44.1786,44.2353,44.1704,44.2191,44001.0
2017-12-15 14:40:00,54.56,54.64,54.51,54.61,67770.0,44.2272,44.292,44.1867,44.2677,67770.0
2017-12-15 14:50:00,54.62,54.63,54.56,54.6,46375.0,44.2758,44.2839,44.2272,44.2596,46375.0
2017-12-15 15:00:00,54.6,54.62,54.57,54.61,31380.0,44.2596,44.2758,44.2353,44.2677,31380.0
2017-12-15 15:10:00,54.6,54.61,54.53,54.55,35872.0,44.2596,44.2677,44.2029,44.2191,35872.0
2017-12-15 15:20:00,54.55,54.56,54.47,54.47,145066.0,44.2191,44.2272,44.1542,44.1542,145066.0
2017-12-15 15:30:00,54.48,54.52,54.42,54.42,122261.0,44.1623,44.1948,44.1137,44.1137,122261.0
2017-12-15 15:40:00,54.42,54.43,54.27,54.29,168700.0,44.1137,44.1218,43.9921,44.0083,168700.0
2017-12-15 15:50:00,54.3,54.34,54.17,54.19,530092.0,44.0164,44.0489,43.9111,43.9273,530092.0
2017-12-18 09:30:00,54.67,55.0,54.67,54.96,126369.0,44.3164,44.5839,44.3164,44.5514,126369.0
2017-12-18 09:40:00,54.99,55.0,54.92,54.94,65964.0,44.5758,44.5839,44.519,44.5352,65964.0
2017-12-18 09:50:00,54.94,54.98,54.83,54.91,73293.0,44.5352,44.5677,44.4461,44.5109,73293.0
2017-12-18 10:00:00,54.91,54.91,54.64,54.64,105408.0,44.5109,44.5109,44.292,44.292,105408.0
2017-12-18 10:10:00,54.65,54.68,54.57,54.6,101468.0,44.3001,44.3245,44.2353,44.2596,101468.0
2017-12-18 10:20:00,54.6,54.65,54.58,54.64,56408.0,44.2596,44.3001,44.2434,44.292,56408.0
2017-12-18 10:30:00,54.65,54.69,54.57,54.59,98451.0,44.3001,44.3326,44.2353,44.2515,98451.0
2017-12-18 10:40:00,54.59,54.64,54.52,54.63,75620.0,44.2515,44.292,44.1948,44.2839,75620.0
2017-12-18 10:50:00,54.63,54.66,54.49,54.5,145675.0,44.2839,44.3083,44.1704,44.1786,145675.0
2017-12-18 11:00:00,54.49,54.61,54.47,54.59,67622.0,44.1704,44.2677,44.1542,44.2515,67622.0
2017-12-18 11:10:00,54.6,54.63,54.54,54.59,53039.0,44.2596,44.2839,44.211,44.2515,53039.0
2017-12-18 11:20:00,54.59,54.67,54.59,54.63,40827.0,44.2515,44.3164,44.2515,44.2839,40827.0
2017-12-18 11:30:00,54.63,54.67,54.61,54.63,41364.0,44.2839,44.3164,44.2677,44.2839,41364.0
2017-12-18 11:40:00,54.63,54.67,54.61,54.65,30969.0,44.2839,44.3164,44.2677,44.3001,30969.0
2017-12-18 11:50:00,54.65,54.68,54.63,54.65,39851.0,44.3001,44.3245,44.2839,44.3001,39851.0
2017-12-18 12:00:00,54.65,54.7,54.64,54.66,40328.0,44.3001,44.3407,44.292,44.3083,40328.0
2017-12-18 12:10:00,54.66,54.68,54.63,54.64,28578.0,44.3083,44.3245,44.2839,44.292,28578.0
2017-12-18 12:20:00,54.64,54.68,54.58,54.59,52138.0,44.292,44.3245,44.2434,44.2515,52138.0
2017-12-18 12:30:00,54.59,54.6,54.58,54.6,78634.0,44.2515,44.2596,44.2434,44.2596,78634.0
2017-12-18 12:40:00,54.6,54.6,54.57,54.6,29059.0,44.2596,44.2596,44.2353,44.2596,29059.0
2017-12-18 12:50:00,54.6,54.6,54.53,54.57,42612.0,44.2596,44.2596,44.2029,44.2353,42612.0
2017-12-18 13:00:00,54.58,54.6,54.56,54.59,21783.0,44.2434,44.2596,44.2272,44.2515,21783.0
2017-12-18 13:10:00,54.59,54.6,54.55,54.55,22410.0,44.2515,44.2596,44.2191,44.2191,22410.0
2017-12-18 13:20:00,54.55,54.58,54.54,54.57,35093.0,44.2191,44.2434,44.211,44.2353,35093.0
2017-12-18 13:30:00,54.58,54.58,54.47,54.5,63253.0,44.2434,44.2434,44.1542,44.1786,63253.0
2017-12-18 13:40:00,54.5,54.5,54.43,54.45,41942.0,44.1786,44.1786,44.1218,44.138,41942.0
2017-12-18 13:50:00,54.46,54.5,54.39,54.4,46906.0,44.1461,44.1786,44.0894,44.0975,46906.0
2017-12-18 14:00:00,54.39,54.4,54.37,54.4,59490.0,44.0894,44.0975,44.0732,44.0975,59490.0
2017-12-18 14:10:00,54.39,54.4,54.37,54.4,71753.0,44.0894,44.0975,44.0732,44.0975,71753.0
2017-12-18 14:20:00,54.4,54.4,54.36,54.38,45011.0,44.0975,44.0975,44.0651,44.0813,45011.0
2017-12-18 14:30:00,54.38,54.44,54.37,54.43,55140.0,44.0813,44.1299,44.0732,44.1218,55140.0
2017-12-18 14:40:00,54.44,54.48,54.42,54.48,33327.0,44.1299,44.1623,44.1137,44.1623,33327.0
2017-12-18 14:50:00,54.47,54.53,54.46,54.52,36499.0,44.1542,44.2029,44.1461,44.1948,36499.0
2017-12-18 15:00:00,54.52,54.57,54.51,54.54,59090.0,44.1948,44.2353,44.1867,44.211,59090.0
2017-12-18 15:10:00,54.53,54.56,54.52,54.55,73044.0,44.2029,44.2272,44.1948,44.2191,73044.0
2017-12-18 15:20:00,54.55,54.55,54.48,54.49,53744.0,44.2191,44.2191,44.1623,44.1704,53744.0
2017-12-18 15:30:00,54.48,54.5,54.42,54.43,90023.0,44.1623,44.1786,44.1137,44.1218,90023.0
2017-12-18 15:40:00,54.44,54.49,54.42,54.47,112906.0,44.1299,44.1704,44.1137,44.1542,112906.0
2017-12-18 15:50:00,54.46,54.48,54.41,54.44,482259.0,44.1461,44.1623,44.1056,44.1299,482259.0
2017-12-19 09:30:00,54.73,55.0,54.73,54.85,170516.0,44.365,44.5839,44.365,44.4623,170516.0
2017-12-19 09:40:00,54.85,54.85,54.71,54.75,65514.0,44.4623,44.4623,44.3488,44.3812,65514.0
2017-12-19 09:50:00,54.75,54.77,54.55,54.56,73023.0,44.3812,44.3974,44.2191,44.2272,73023.0
2017-12-19 10:00:00,54.55,54.56,54.32,54.34,99860.0,44.2191,44.2272,44.0326,44.0489,99860.0
2017-12-19 10:10:00,54.34,54.43,54.34,54.39,67556.0,44.0489,44.1218,44.0489,44.0894,67556.0
2017-12-19 10:20:00,54.4,54.5,54.39,54.47,90938.0,44.0975,44.1786,44.0894,44.1542,90938.0
2017-12-19 10:30:00,54.47,54.48,54.38,54.48,34717.0,44.1542,44.1623,44.0813,44.1623,34717.0
2017-12-19 10:40:00,54.47,54.48,54.37,54.39,42921.0,44.1542,44.1623,44.0732,44.0894,42921.0
2017-12-19 10:50:00,54.38,54.43,54.37,54.39,47187.0,44.0813,44.1218,44.0732,44.0894,47187.0
2017-12-19 11:00:00,54.4,54.41,54.35,54.4,29623.0,44.0975,44.1056,44.057,44.0975,29623.0
2017-12-19 11:10:00,54.4,54.41,54.35,54.38,34687.0,44.0975,44.1056,44.057,44.0813,34687.0
2017-12-19 11:20:00,54.38,54.41,54.34,54.36,35460.0,44.0813,44.1056,44.0489,44.0651,35460.0
2017-12-19 11:30:00,54.36,54.37,54.32,54.36,36266.0,44.0651,44.0732,44.0326,44.0651,36266.0
2017-12-19 11:40:00,54.36,54.37,54.28,54.34,40341.0,44.0651,44.0732,44.0002,44.0489,40341.0
2017-12-19 11:50:00,54.34,54.34,54.24,54.25,29679.0,44.0489,44.0489,43.9678,43.9759,29679.0
2017-12-19 12:00:00,54.24,54.3,54.18,54.28,79321.0,43.9678,44.0164,43.9192,44.0002,79321.0
2017-12-19 12:10:00,54.29,54.36,54.25,54.36,75504.0,44.0083,44.0651,43.9759,44.0651,75504.0
2017-12-19 12:20:00,54.35,54.36,54.27,54.28,26008.0,44.057,44.0651,43.9921,44.0002,26008.0
2017-12-19 12:30:00,54.28,54.3,54.27,54.29,30111.0,44.0002,44.0164,43.9921,44.0083,30111.0
2017-12-19 12:40:00,54.28,54.29,54.23,54.25,25650.0,44.0002,44.0083,43.9597,43.9759,25650.0
2017-12-19 12:50:00,54.25,54.33,54.24,54.31,53001.0,43.9759,44.0408,43.9678,44.0245,53001.0
2017-12-19 13:00:00,54.31,54.41,54.29,54.36,78502.0,44.0245,44.1056,44.0083,44.0651,78502.0
2017-12-19 13:10:00,54.36,54.37,54.31,54.37,38445.0,44.0651,44.0732,44.0245,44.0732,38445.0
2017-12-19 13:20:00,54.37,54.37,54.31,54.32,31550.0,44.0732,44.0732,44.0245,44.0326,31550.0
2017-12-19 13:30:00,54.32,54.33,54.28,54.3,39519.0,44.0326,44.0408,44.0002,44.0164,39519.0
2017-12-19 13:40:00,54.3,54.31,54.25,54.26,28613.0,44.0164,44.0245,43.9759,43.984,28613.0
2017-12-19 13:50:00,54.26,54.31,54.24,54.29,24222.0,43.984,44.0245,43.9678,44.0083,24222.0
2017-12-19 14:00:00,54.29,54.32,54.28,54.29,20222.0,44.0083,44.0326,44.0002,44.0083,20222.0
2017-12-19 14:10:00,54.3,54.33,54.28,54.32,27735.0,44.0164,44.0408,44.0002,44.0326,27735.0
2017-12-19 14:20:00,54.32,54.4,54.31,54.36,45221.0,44.0326,44.0975,44.0245,44.0651,45221.0
2017-12-19 14:30:00,54.36,54.37,54.31,54.34,37145.0,44.0651,44.0732,44.0245,44.0489,37145.0
2017-12-19 14:40:00,54.34,54.34,54.28,54.32,44526.0,44.0489,44.0489,44.0002,44.0326,44526.0
2017-12-19 14:50:00,54.33,54.34,54.26,54.31,41898.0,44.0408,44.0489,43.984,44.0245,41898.0
2017-12-19 15:00:00,54.31,54.33,54.27,54.3,30846.0,44.0245,44.0408,43.9921,44.0164,30846.0
2017-12-19 15:10:00,54.3,54.33,54.27,54.29,50135.0,44.0164,44.0408,43.9921,44.0083,50135.0
2017-12-19 15:20:00,54.3,54.37,54.28,54.28,58027.0,44.0164,44.0732,44.0002,44.0002,58027.0
2017-12-19 15:30:00,54.29,54.32,54.24,54.24,102462.0,44.0083,44.0326,43.9678,43.9678,102462.0
2017-12-19 15:40:00,54.25,54.26,54.21,54.23,98952.0,43.9759,43.984,43.9435,43.9597,98952.0
2017-12-19 15:50:00,54.24,54.26,54.17,54.2,277582.0,43.9678,43.984,43.9111,43.9354,277582.0
2017-12-20 09:30:00,54.67,54.8,54.28,54.28,133111.0,44.3164,44.4217,44.0002,44.0002,133111.0
2017-12-20 09:40:00,54.27,54.38,54.24,54.31,43182.0,43.9921,44.0813,43.9678,44.0245,43182.0
2017-12-20 09:50:00,54.31,54.42,54.31,54.37,54847.0,44.0245,44.1137,44.0245,44.0732,54847.0
2017-12-20 10:00:00,54.38,54.39,54.15,54.17,57127.0,44.0813,44.0894,43.8948,43.9111,57127.0
2017-12-20 10:10:00,54.18,54.22,54.06,54.07,76599.0,43.9192,43.9516,43.8219,43.83,76599.0
2017-12-20 10:20:00,54.07,54.12,54.03,54.05,37425.0,43.83,43.8705,43.7976,43.8138,37425.0
2017-12-20 10:30:00,54.07,54.07,53.91,53.91,38489.0,43.83,43.83,43.7003,43.7003,38489.0
2017-12-20 10:40:00,53.91,53.94,53.82,53.9,37004.0,43.7003,43.7246,43.6273,43.6922,37004.0
2017-12-20 10:50:00,53.9,53.95,53.87,53.95,27900.0,43.6922,43.7327,43.6679,43.7327,27900.0
2017-12-20 11:00:00,53.96,54.03,53.9,54.03,134967.0,43.7408,43.7976,43.6922,43.7976,134967.0
2017-12-20 11:10:00,54.03,54.13,54.02,54.04,328959.0,43.7976,43.8786,43.7895,43.8057,328959.0
2017-12-20 11:20:00,54.03,54.04,53.97,54.0,66532.0,43.7976,43.8057,43.7489,43.7732,66532.0
2017-12-20 11:30:00,54.0,54.1,53.99,54.07,75429.0,43.7732,43.8543,43.7651,43.83,75429.0
2017-12-20 11:40:00,54.07,54.09,54.01,54.01,50955.0,43.83,43.8462,43.7814,43.7814,50955.0
2017-12-20 11:50:00,54.02,54.05,53.97,53.97,57991.0,43.7895,43.8138,43.7489,43.7489,57991.0
2017-12-20 12:00:00,53.97,54.02,53.96,54.02,55200.0,43.7489,43.7895,43.7408,43.7895,55200.0
2017-12-20 12:10:00,54.02,54.03,53.99,54.0,31496.0,43.7895,43.7976,43.7651,43.7732,31496.0
2017-12-20 12:20:00,53.99,54.02,53.96,54.0,28833.0,43.7651,43.7895,43.7408,43.7732,28833.0
2017-12-20 12:30:00,54.0,54.0,53.93,53.95,66123.0,43.7732,43.7732,43.7165,43.7327,66123.0
2017-12-20 12:40:00,53.95,54.08,53.94,54.08,32522.0,43.7327,43.8381,43.7246,43.8381,32522.0
2017-12-20 12:50:00,54.08,54.09,54.03,54.05,24658.0,43.8381,43.8462,43.7976,43.8138,24658.0
2017-12-20 13:00:00,54.06,54.11,54.05,54.09,21546.0,43.8219,43.8624,43.8138,43.8462,21546.0
2017-12-20 13:10:00,54.1,54.12,54.05,54.08,50221.0,43.8543,43.8705,43.8138,43.8381,50221.0
2017-12-20 13:20:00,54.07,54.09,54.04,54.05,59401.0,43.83,43.8462,43.8057,43.8138,59401.0
2017-12-20 13:30:00,54.05,54.1,54.05,54.07,38125.0,43.8138,43.8543,43.8138,43.83,38125.0
2017-12-20 13:40:00,54.07,54.07,54.02,54.04,30304.0,43.83,43.83,43.7895,43.8057,30304.0
2017-12-20 13:50:00,54.05,54.05,53.97,54.01,41966.0,43.8138,43.8138,43.7489,43.7814,41966.0
2017-12-20 14:00:00,54.01,54.03,53.98,54.02,47971.0,43.7814,43.7976,43.757,43.7895,47971.0
2017-12-20 14:10:00,54.02,54.03,53.98,54.01,30161.0,43.7895,43.7976,43.757,43.7814,30161.0
2017-12-20 14:20:00,54.01,54.03,53.96,54.02,89853.0,43.7814,43.7976,43.7408,43.7895,89853.0
2017-12-20 14:30:00,54.02,54.05,53.99,54.04,235551.0,43.7895,43.8138,43.7651,43.8057,235551.0
2017-12-20 14:40:00,54.04,54.04,53.96,53.98,82885.0,43.8057,43.8057,43.7408,43.757,82885.0
2017-12-20 14:50:00,53.98,54.04,53.97,54.04,32705.0,43.757,43.8057,43.7489,43.8057,32705.0
2017-12-20 15:00:00,54.03,54.08,54.03,54.03,68261.0,43.7976,43.8381,43.7976,43.7976,68261.0
2017-12-20 15:10:00,54.04,54.09,54.03,54.06,65938.0,43.8057,43.8462,43.7976,43.8219,65938.0
2017-12-20 15:20:00,54.05,54.09,54.04,54.07,48647.0,43.8138,43.8462,43.8057,43.83,48647.0
2017-12-20 15:30:00,54.07,54.08,54.03,54.07,79872.0,43.83,43.8381,43.7976,43.83,79872.0
2017-12-20 15:40:00,54.06,54.09,54.01,54.05,108030.0,43.8219,43.8462,43.7814,43.8138,108030.0
2017-12-20 15:50:00,54.05,54.05,53.95,53.96,231298.0,43.8138,43.8138,43.7327,43.7408,231298.0
2017-12-21 09:30:00,54.2,54.47,54.17,54.22,87852.0,43.9354,44.1542,43.9111,43.9516,87852.0
2017-12-21 09:40:00,54.26,54.4,54.23,54.34,23990.0,43.984,44.0975,43.9597,44.0489,23990.0
2017-12-21 09:50:00,54.33,54.39,54.32,54.33,38547.0,44.0408,44.0894,44.0326,44.0408,38547.0
2017-12-21 10:00:00,54.33,54.49,54.33,54.48,120843.0,44.0408,44.1704,44.0408,44.1623,120843.0
2017-12-21 10:10:00,54.49,54.55,54.45,54.48,59854.0,44.1704,44.2191,44.138,44.1623,59854.0
2017-12-21 10:20:00,54.47,54.5,54.41,54.48,134936.0,44.1542,44.1786,44.1056,44.1623,134936.0
2017-12-21 10:30:00,54.5,54.65,54.48,54.61,107213.0,44.1786,44.3001,44.1623,44.2677,107213.0
2017-12-21 10:40:00,54.61,54.7,54.6,54.61,53683.0,44.2677,44.3407,44.2596,44.2677,53683.0
2017-12-21 10:50:00,54.62,54.65,54.57,54.58,77115.0,44.2758,44.3001,44.2353,44.2434,77115.0
2017-12-21 11:00:00,54.59,54.66,54.58,54.66,38499.0,44.2515,44.3083,44.2434,44.3083,38499.0
2017-12-21 11:10:00,54.65,54.68,54.57,54.6,26942.0,44.3001,44.3245,44.2353,44.2596,26942.0
2017-12-21 11:20:00,54.6,54.6,54.54,54.58,39425.0,44.2596,44.2596,44.211,44.2434,39425.0
2017-12-21 11:30:00,54.59,54.6,54.54,54.55,30908.0,44.2515,44.2596,44.211,44.2191,30908.0
2017-12-21 11:40:00,54.55,54.57,54.54,54.56,36244.0,44.2191,44.2353,44.211,44.2272,36244.0
2017-12-21 11:50:00,54.56,54.57,54.52,54.54,129400.0,44.2272,44.2353,44.1948,44.211,129400.0
2017-12-21 12:00:00,54.54,54.59,54.51,54.59,36003.0,44.211,44.2515,44.1867,44.2515,36003.0
2017-12-21 12:10:00,54.59,54.59,54.48,54.49,34675.0,44.2515,44.2515,44.1623,44.1704,34675.0
2017-12-21 12:20:00,54.5,54.53,54.5,54.5,23648.0,44.1786,44.2029,44.1786,44.1786,23648.0
2017-12-21 12:30:00,54.51,54.51,54.45,54.48,22654.0,44.1867,44.1867,44.138,44.1623,22654.0
2017-12-21 12:40:00,54.49,54.49,54.45,54.45,19610.0,44.1704,44.1704,44.138,44.138,19610.0
2017-12-21 12:50:00,54.45,54.53,54.43,54.52,25685.0,44.138,44.2029,44.1218,44.1948,25685.0
2017-12-21 13:00:00,54.52,54.56,54.52,54.53,12425.0,44.1948,44.2272,44.1948,44.2029,12425.0
2017-12-21 13:10:00,54.54,54.57,54.51,54.53,32423.0,44.211,44.2353,44.1867,44.2029,32423.0
2017-12-21 13:20:00,54.53,54.55,54.51,54.55,27102.0,44.2029,44.2191,44.1867,44.2191,27102.0
2017-12-21 13:30:00,54.54,54.59,54.53,54.59,49502.0,44.211,44.2515,44.2029,44.2515,49502.0
2017-12-21 13:40:00,54.59,54.6,54.57,54.6,24234.0,44.2515,44.2596,44.2353,44.2596,24234.0
2017-12-21 13:50:00,54.59,54.62,54.58,54.6,28392.0,44.2515,44.2758,44.2434,44.2596,28392.0
2017-12-21 14:00:00,54.6,54.62,54.58,54.59,68228.0,44.2596,44.2758,44.2434,44.2515,68228.0
2017-12-21 14:10:00,54.59,54.59,54.56,54.59,17174.0,44.2515,44.2515,44.2272,44.2515,17174.0
2017-12-21 14:20:00,54.59,54.6,54.57,54.59,35851.0,44.2515,44.2596,44.2353,44.2515,35851.0
2017-12-21 14:30:00,54.59,54.6,54.57,54.58,43778.0,44.2515,44.2596,44.2353,44.2434,43778.0
2017-12-21 14:40:00,54.59,54.59,54.54,54.54,33537.0,44.2515,44.2515,44.211,44.211,33537.0
2017-12-21 14:50:00,54.54,54.58,54.53,54.56,45713.0,44.211,44.2434,44.2029,44.2272,45713.0
2017-12-21 15:00:00,54.56,54.56,54.52,54.54,26673.0,44.2272,44.2272,44.1948,44.211,26673.0
2017-12-21 15:10:00,54.54,54.57,54.46,54.52,53015.0,44.211,44.2353,44.1461,44.1948,53015.0
2017-12-21 15:20:00,54.51,54.53,54.48,54.48,71659.0,44.1867,44.2029,44.1623,44.1623,71659.0
2017-12-21 15:30:00,54.49,54.51,54.43,54.45,112759.0,44.1704,44.1867,44.1218,44.138,112759.0
2017-12-21 15:40:00,54.44,54.47,54.43,54.44,143284.0,44.1299,44.1542,44.1218,44.1299,143284.0
2017-12-21 15:50:00,54.43,54.44,54.3,54.37,341245.0,44.1218,44.1299,44.0164,44.0732,341245.0
2017-12-22 09:30:00,54.53,54.62,54.41,54.5,139965.0,44.2029,44.2758,44.1056,44.1786,139965.0
2017-12-22 09:40:00,54.5,54.52,54.36,54.41,43186.0,44.1786,44.1948,44.0651,44.1056,43186.0
2017-12-22 09:50:00,54.41,54.42,54.32,54.33,44805.0,44.1056,44.1137,44.0326,44.0408,44805.0
2017-12-22 10:00:00,54.34,54.36,54.24,54.24,28837.0,44.0489,44.0651,43.9678,43.9678,28837.0
2017-12-22 10:10:00,54.25,54.25,54.16,54.18,37220.0,43.9759,43.9759,43.9029,43.9192,37220.0
2017-12-22 10:20:00,54.18,54.19,54.1,54.11,27811.0,43.9192,43.9273,43.8543,43.8624,27811.0
2017-12-22 10:30:00,54.1,54.12,54.06,54.07,92792.0,43.8543,43.8705,43.8219,43.83,92792.0
2017-12-22 10:40:00,54.08,54.13,54.06,54.11,29765.0,43.8381,43.8786,43.8219,43.8624,29765.0
2017-12-22 10:50:00,54.1,54.14,53.99,54.0,25566.0,43.8543,43.8867,43.7651,43.7732,25566.0
2017-12-22 11:00:00,54.01,54.03,53.94,53.96,28442.0,43.7814,43.7976,43.7246,43.7408,28442.0
2017-12-22 11:10:00,53.97,53.98,53.87,53.87,27979.0,43.7489,43.757,43.6679,43.6679,27979.0
2017-12-22 11:20:00,53.89,53.93,53.87,53.91,28997.0,43.6841,43.7165,43.6679,43.7003,28997.0
2017-12-22 11:30:00,53.91,53.92,53.82,53.83,34548.0,43.7003,43.7084,43.6273,43.6354,34548.0
2017-12-22 11:40:00,53.83,53.88,53.82,53.86,18028.0,43.6354,43.676,43.6273,43.6598,18028.0
2017-12-22 11:50:00,53.87,53.9,53.85,53.9,34990.0,43.6679,43.6922,43.6517,43.6922,34990.0
2017-12-22 12:00:00,53.9,53.96,53.89,53.95,37050.0,43.6922,43.7408,43.6841,43.7327,37050.0
2017-12-22 12:10:00,53.95,53.99,53.94,53.98,14570.0,43.7327,43.7651,43.7246,43.757,14570.0
2017-12-22 12:20:00,53.98,54.0,53.96,53.99,20583.0,43.757,43.7732,43.7408,43.7651,20583.0
2017-12-22 12:30:00,54.0,54.0,53.97,53.98,14395.0,43.7732,43.7732,43.7489,43.757,14395.0
2017-12-22 12:40:00,53.98,54.0,53.97,53.99,21078.0,43.757,43.7732,43.7489,43.7651,21078.0
2017-12-22 12:50:00,53.98,54.01,53.97,53.98,21294.0,43.757,43.7814,43.7489,43.757,21294.0
2017-12-22 13:00:00,53.98,53.99,53.97,53.99,11231.0,43.757,43.7651,43.7489,43.7651,11231.0
2017-12-22 13:10:00,53.98,53.99,53.97,53.99,6898.0,43.757,43.7651,43.7489,43.7651,6898.0
2017-12-22 13:20:00,53.99,54.01,53.98,54.01,11462.0,43.7651,43.7814,43.757,43.7814,11462.0
2017-12-22 13:30:00,54.0,54.01,53.98,53.98,9380.0,43.7732,43.7814,43.757,43.757,9380.0
2017-12-22 13:40:00,53.98,54.01,53.95,54.0,26622.0,43.757,43.7814,43.7327,43.7732,26622.0
2017-12-22 13:50:00,53.99,54.04,53.98,54.04,21815.0,43.7651,43.8057,43.757,43.8057,21815.0
2017-12-22 14:00:00,54.03,54.03,53.96,53.96,13571.0,43.7976,43.7976,43.7408,43.7408,13571.0
2017-12-22 14:10:00,53.97,54.02,53.96,54.0,16340.0,43.7489,43.7895,43.7408,43.7732,16340.0
2017-12-22 14:20:00,54.0,54.01,53.99,54.0,11148.0,43.7732,43.7814,43.7651,43.7732,11148.0
2017-12-22 14:30:00,54.01,54.02,53.99,54.02,21520.0,43.7814,43.7895,43.7651,43.7895,21520.0
2017-12-22 14:40:00,54.02,54.04,53.99,54.03,26944.0,43.7895,43.8057,43.7651,43.7976,26944.0
2017-12-22 14:50:00,54.03,54.05,54.0,54.0,32831.0,43.7976,43.8138,43.7732,43.7732,32831.0
2017-12-22 15:00:00,54.01,54.02,53.98,54.0,38614.0,43.7814,43.7895,43.757,43.7732,38614.0
2017-12-22 15:10:00,54.0,54.02,53.96,53.98,31419.0,43.7732,43.7895,43.7408,43.757,31419.0
2017-12-22 15:20:00,53.99,54.03,53.98,54.03,48641.0,43.7651,43.7976,43.757,43.7976,48641.0
2017-12-22 15:30:00,54.03,54.07,54.01,54.07,68631.0,43.7976,43.83,43.7814,43.83,68631.0
2017-12-22 15:40:00,54.06,54.07,54.01,54.01,61008.0,43.8219,43.83,43.7814,43.7814,61008.0
2017-12-22 15:50:00,54.01,54.02,53.96,54.0,192969.0,43.7814,43.7895,43.7408,43.7732,192969.0
2017-12-26 09:30:00,54.1,54.38,54.1,54.32,61057.0,43.8543,44.0813,43.8543,44.0326,61057.0
2017-12-26 09:40:00,54.29,54.33,54.21,54.26,40904.0,44.0083,44.0408,43.9435,43.984,40904.0
2017-12-26 09:50:00,54.28,54.3,54.19,54.21,40178.0,44.0002,44.0164,43.9273,43.9435,40178.0
2017-12-26 10:00:00,54.2,54.21,54.11,54.12,21498.0,43.9354,43.9435,43.8624,43.8705,21498.0
2017-12-26 10:10:00,54.13,54.15,54.07,54.12,20829.0,43.8786,43.8948,43.83,43.8705,20829.0
2017-12-26 10:20:00,54.12,54.12,54.02,54.03,27664.0,43.8705,43.8705,43.7895,43.7976,27664.0
2017-12-26 10:30:00,54.03,54.05,54.02,54.03,15392.0,43.7976,43.8138,43.7895,43.7976,15392.0
2017-12-26 10:40:00,54.02,54.04,53.97,53.97,18080.0,43.7895,43.8057,43.7489,43.7489,18080.0
2017-12-26 10:50:00,53.97,53.97,53.89,53.9,21420.0,43.7489,43.7489,43.6841,43.6922,21420.0
2017-12-26 11:00:00,53.9,53.9,53.85,53.89,17217.0,43.6922,43.6922,43.6517,43.6841,17217.0
2017-12-26 11:10:00,53.89,53.89,53.86,53.86,26054.0,43.6841,43.6841,43.6598,43.6598,26054.0
2017-12-26 11:20:00,53.86,53.89,53.84,53.87,18900.0,43.6598,43.6841,43.6435,43.6679,18900.0
2017-12-26 11:30:00,53.87,53.87,53.85,53.87,5683.0,43.6679,43.6679,43.6517,43.6679,5683.0
2017-12-26 11:40:00,53.86,53.87,53.82,53.84,14696.0,43.6598,43.6679,43.6273,43.6435,14696.0
2017-12-26 11:50:00,53.83,53.86,53.81,53.86,16186.0,43.6354,43.6598,43.6192,43.6598,16186.0
2017-12-26 12:00:00,53.86,53.87,53.85,53.86,9742.0,43.6598,43.6679,43.6517,43.6598,9742.0
2017-12-26 12:10:00,53.86,53.87,53.8,53.81,10163.0,43.6598,43.6679,43.6111,43.6192,10163.0
2017-12-26 12:20:00,53.81,53.84,53.8,53.82,15435.0,43.6192,43.6435,43.6111,43.6273,15435.0
2017-12-26 12:30:00,53.83,53.84,53.8,53.81,8178.0,43.6354,43.6435,43.6111,43.6192,8178.0
2017-12-26 12:40:00,53.8,53.81,53.78,53.78,13133.0,43.6111,43.6192,43.5949,43.5949,13133.0
2017-12-26 12:50:00,53.77,53.77,53.71,53.76,24625.0,43.5868,43.5868,43.5382,43.5787,24625.0
2017-12-26 13:00:00,53.75,53.8,53.75,53.79,10177.0,43.5706,43.6111,43.5706,43.603,10177.0
2017-12-26 13:10:00,53.8,53.81,53.77,53.79,16596.0,43.6111,43.6192,43.5868,43.603,16596.0
2017-12-26 13:20:00,53.79,53.82,53.79,53.82,7672.0,43.603,43.6273,43.603,43.6273,7672.0
2017-12-26 13:30:00,53.82,53.88,53.81,53.87,8481.0,43.6273,43.676,43.6192,43.6679,8481.0
2017-12-26 13:40:00,53.87,53.88,53.85,53.88,14689.0,43.6679,43.676,43.6517,43.676,14689.0
2017-12-26 13:50:00,53.88,53.89,53.84,53.85,29140.0,43.676,43.6841,43.6435,43.6517,29140.0
2017-12-26 14:00:00,53.85,53.85,53.8,53.8,25674.0,43.6517,43.6517,43.6111,43.6111,25674.0
2017-12-26 14:10:00,53.8,53.83,53.79,53.83,25840.0,43.6111,43.6354,43.603,43.6354,25840.0
2017-12-26 14:20:00,53.82,53.86,53.82,53.85,11629.0,43.6273,43.6598,43.6273,43.6517,11629.0
2017-12-26 14:30:00,53.85,53.88,53.85,53.88,7736.0,43.6517,43.676,43.6517,43.676,7736.0
2017-12-26 14:40:00,53.88,53.9,53.87,53.9,27268.0,43.676,43.6922,43.6679,43.6922,27268.0
2017-12-26 14:50:00,53.89,53.9,53.82,53.85,51345.0,43.6841,43.6922,43.6273,43.6517,51345.0
2017-12-26 15:00:00,53.84,53.85,53.81,53.85,21393.0,43.6435,43.6517,43.6192,43.6517,21393.0
2017-12-26 15:10:00,53.85,53.85,53.81,53.84,39063.0,43.6517,43.6517,43.6192,43.6435,39063.0
2017-12-26 15:20:00,53.85,53.85,53.82,53.84,25765.0,43.6517,43.6517,43.6273,43.6435,25765.0
2017-12-26 15:30:00,53.84,53.85,53.82,53.84,38401.0,43.6435,43.6517,43.6273,43.6435,38401.0
2017-12-26 15:40:00,53.84,53.89,53.83,53.89,104649.0,43.6435,43.6841,43.6354,43.6841,104649.0
2017-12-26 15:50:00,53.89,53.9,53.77,53.82,251002.0,43.6841,43.6922,43.5868,43.6273,251002.0
2017-12-27 09:30:00,53.9,53.94,53.75,53.81,43001.0,43.6922,43.7246,43.5706,43.6192,43001.0
2017-12-27 09:40:00,53.81,53.89,53.77,53.84,24983.0,43.6192,43.6841,43.5868,43.6435,24983.0
2017-12-27 09:50:00,53.83,53.83,53.71,53.77,50433.0,43.6354,43.6354,43.5382,43.5868,50433.0
2017-12-27 10:00:00,53.77,53.91,53.77,53.88,41333.0,43.5868,43.7003,43.5868,43.676,41333.0
2017-12-27 10:10:00,53.89,53.89,53.81,53.84,26751.0,43.6841,43.6841,43.6192,43.6435,26751.0
2017-12-27 10:20:00,53.85,53.86,53.82,53.86,33520.0,43.6517,43.6598,43.6273,43.6598,33520.0
2017-12-27 10:30:00,53.86,53.88,53.8,53.8,38108.0,43.6598,43.676,43.6111,43.6111,38108.0
2017-12-27 10:40:00,53.81,53.86,53.77,53.85,42567.0,43.6192,43.6598,43.5868,43.6517,42567.0
2017-12-27 10:50:00,53.84,53.88,53.82,53.88,32592.0,43.6435,43.676,43.6273,43.676,32592.0
2017-12-27 11:00:00,53.88,53.89,53.85,53.87,31818.0,43.676,43.6841,43.6517,43.6679,31818.0
2017-12-27 11:10:00,53.87,53.89,53.86,53.88,26384.0,43.6679,43.6841,43.6598,43.676,26384.0
2017-12-27 11:20:00,53.88,53.92,53.88,53.91,38079.0,43.676,43.7084,43.676,43.7003,38079.0
2017-12-27 11:30:00,53.91,53.93,53.89,53.91,30802.0,43.7003,43.7165,43.6841,43.7003,30802.0
2017-12-27 11:40:00,53.91,53.92,53.85,53.85,18731.0,43.7003,43.7084,43.6517,43.6517,18731.0
2017-12-27 11:50:00,53.86,53.88,53.81,53.85,25725.0,43.6598,43.676,43.6192,43.6517,25725.0
2017-12-27 12:00:00,53.85,53.86,53.79,53.82,21279.0,43.6517,43.6598,43.603,43.6273,21279.0
2017-12-27 12:10:00,53.82,53.82,53.76,53.77,15925.0,43.6273,43.6273,43.5787,43.5868,15925.0
2017-12-27 12:20:00,53.77,53.85,53.76,53.83,15102.0,43.5868,43.6517,43.5787,43.6354,15102.0
2017-12-27 12:30:00,53.84,53.86,53.82,53.83,16092.0,43.6435,43.6598,43.6273,43.6354,16092.0
2017-12-27 12:40:00,53.83,53.87,53.82,53.85,10302.0,43.6354,43.6679,43.6273,43.6517,10302.0
2017-12-27 12:50:00,53.85,53.87,53.84,53.84,11956.0,43.6517,43.6679,43.6435,43.6435,11956.0
2017-12-27 13:00:00,53.84,53.85,53.8,53.85,19264.0,43.6435,43.6517,43.6111,43.6517,19264.0
2017-12-27 13:10:00,53.85,53.87,53.81,53.83,11746.0,43.6517,43.6679,43.6192,43.6354,11746.0
2017-12-27 13:20:00,53.82,53.83,53.79,53.79,16563.0,43.6273,43.6354,43.603,43.603,16563.0
2017-12-27 13:30:00,53.79,53.79,53.74,53.77,25595.0,43.603,43.603,43.5625,43.5868,25595.0
2017-12-27 13:40:00,53.77,53.79,53.76,53.78,32014.0,43.5868,43.603,43.5787,43.5949,32014.0
2017-12-27 13:50:00,53.77,53.8,53.76,53.78,19331.0,43.5868,43.6111,43.5787,43.5949,19331.0
2017-12-27 14:00:00,53.78,53.79,53.74,53.77,32741.0,43.5949,43.603,43.5625,43.5868,32741.0
2017-12-27 14:10:00,53.76,53.77,53.75,53.77,27966.0,43.5787,43.5868,43.5706,43.5868,27966.0
2017-12-27 14:20:00,53.76,53.8,53.74,53.8,38925.0,43.5787,43.6111,43.5625,43.6111,38925.0
2017-12-27 14:30:00,53.79,53.8,53.74,53.77,23555.0,43.603,43.6111,43.5625,43.5868,23555.0
2017-12-27 14:40:00,53.77,53.77,53.74,53.75,21980.0,43.5868,43.5868,43.5625,43.5706,21980.0
2017-12-27 14:50:00,53.74,53.76,53.71,53.76,29032.0,43.5625,43.5787,43.5382,43.5787,29032.0
2017-12-27 15:00:00,53.76,53.76,53.75,53.75,18698.0,43.5787,43.5787,43.5706,43.5706,18698.0
2017-12-27 15:10:00,53.76,53.77,53.74,53.76,35262.0,43.5787,43.5868,43.5625,43.5787,35262.0
2017-12-27 15:20:00,53.76,53.77,53.75,53.77,29539.0,43.5787,43.5868,43.5706,43.5868,29539.0
2017-12-27 15:30:00,53.77,53.8,53.76,53.79,36960.0,43.5868,43.6111,43.5787,43.603,36960.0
2017-12-27 15:40:00,53.79,53.82,53.75,53.78,74219.0,43.603,43.6273,43.5706,43.5949,74219.0
2017-12-27 15:50:00,53.78,53.85,53.77,53.83,189777.0,43.5949,43.6517,43.5868,43.6354,189777.0
2017-12-28 09:30:00,54.01,54.01,53.84,53.92,70966.0,43.7814,43.7814,43.6435,43.7084,70966.0
2017-12-28 09:40:00,53.92,54.04,53.91,53.96,70418.0,43.7084,43.8057,43.7003,43.7408,70418.0
2017-12-28 09:50:00,53.95,54.14,53.95,54.13,88901.0,43.7327,43.8867,43.7327,43.8786,88901.0
2017-12-28 10:00:00,54.14,54.26,54.13,54.22,88591.0,43.8867,43.984,43.8786,43.9516,88591.0
2017-12-28 10:10:00,54.22,54.23,54.14,54.16,63391.0,43.9516,43.9597,43.8867,43.9029,63391.0
2017-12-28 10:20:00,54.16,54.2,54.12,54.15,54105.0,43.9029,43.9354,43.8705,43.8948,54105.0
2017-12-28 10:30:00,54.15,54.15,54.1,54.15,38098.0,43.8948,43.8948,43.8543,43.8948,38098.0
2017-12-28 10:40:00,54.15,54.16,54.05,54.05,105759.0,43.8948,43.9029,43.8138,43.8138,105759.0
2017-12-28 10:50:00,54.05,54.13,54.04,54.1,63836.0,43.8138,43.8786,43.8057,43.8543,63836.0
2017-12-28 11:00:00,54.14,54.14,54.05,54.09,42071.0,43.8867,43.8867,43.8138,43.8462,42071.0
2017-12-28 11:10:00,54.09,54.12,54.0,54.03,145518.0,43.8462,43.8705,43.7732,43.7976,145518.0
2017-12-28 11:20:00,54.02,54.05,54.01,54.03,36926.0,43.7895,43.8138,43.7814,43.7976,36926.0
2017-12-28 11:30:00,54.03,54.07,54.02,54.04,45338.0,43.7976,43.83,43.7895,43.8057,45338.0
2017-12-28 11:40:00,54.04,54.08,54.03,54.08,58517.0,43.8057,43.8381,43.7976,43.8381,58517.0
2017-12-28 11:50:00,54.08,54.13,54.07,54.12,33467.0,43.8381,43.8786,43.83,43.8705,33467.0
2017-12-28 12:00:00,54.11,54.13,54.1,54.13,62044.0,43.8624,43.8786,43.8543,43.8786,62044.0
2017-12-28 12:10:00,54.13,54.13,54.1,54.13,101109.0,43.8786,43.8786,43.8543,43.8786,101109.0
2017-12-28 12:20:00,54.13,54.13,54.1,54.11,27617.0,43.8786,43.8786,43.8543,43.8624,27617.0
2017-12-28 12:30:00,54.11,54.11,54.02,54.06,90235.0,43.8624,43.8624,43.7895,43.8219,90235.0
2017-12-28 12:40:00,54.07,54.11,54.07,54.08,29423.0,43.83,43.8624,43.83,43.8381,29423.0
2017-12-28 12:50:00,54.08,54.1,54.06,54.09,49119.0,43.8381,43.8543,43.8219,43.8462,49119.0
2017-12-28 13:00:00,54.08,54.09,54.06,54.08,23643.0,43.8381,43.8462,43.8219,43.8381,23643.0
2017-12-28 13:10:00,54.08,54.11,54.08,54.11,23457.0,43.8381,43.8624,43.8381,43.8624,23457.0
2017-12-28 13:20:00,54.11,54.11,54.04,54.05,106483.0,43.8624,43.8624,43.8057,43.8138,106483.0
2017-12-28 13:30:00,54.04,54.05,54.04,54.04,10339.0,43.8057,43.8138,43.8057,43.8057,10339.0
2017-12-28 13:40:00,54.04,54.04,54.03,54.03,22611.0,43.8057,43.8057,43.7976,43.7976,22611.0
2017-12-28 13:50:00,54.04,54.04,54.02,54.04,27026.0,43.8057,43.8057,43.7895,43.8057,27026.0
2017-12-28 14:00:00,54.03,54.04,53.97,53.98,20933.0,43.7976,43.8057,43.7489,43.757,20933.0
2017-12-28 14:10:00,53.98,53.98,53.97,53.98,25233.0,43.757,43.757,43.7489,43.757,25233.0
2017-12-28 14:20:00,53.97,53.98,53.97,53.98,17157.0,43.7489,43.757,43.7489,43.757,17157.0
2017-12-28 14:30:00,53.97,53.99,53.97,53.98,23614.0,43.7489,43.7651,43.7489,43.757,23614.0
2017-12-28 14:40:00,53.99,54.02,53.97,54.01,67937.0,43.7651,43.7895,43.7489,43.7814,67937.0
2017-12-28 14:50:00,54.02,54.03,54.01,54.02,36355.0,43.7895,43.7976,43.7814,43.7895,36355.0
2017-12-28 15:00:00,54.03,54.11,54.02,54.1,101594.0,43.7976,43.8624,43.7895,43.8543,101594.0
2017-12-28 15:10:00,54.11,54.14,54.1,54.12,46834.0,43.8624,43.8867,43.8543,43.8705,46834.0
2017-12-28 15:20:00,54.12,54.12,54.06,54.09,94704.0,43.8705,43.8705,43.8219,43.8462,94704.0
2017-12-28 15:30:00,54.09,54.09,54.05,54.07,75867.0,43.8462,43.8462,43.8138,43.83,75867.0
2017-12-28 15:40:00,54.07,54.15,54.06,54.15,139977.0,43.83,43.8948,43.8219,43.8948,139977.0
2017-12-28 15:50:00,54.15,54.2,54.1,54.13,421494.0,43.8948,43.9354,43.8543,43.8786,421494.0
2017-12-29 09:30:00,54.39,54.42,54.16,54.23,44528.0,44.0894,44.1137,43.9029,43.9597,44528.0
2017-12-29 09:40:00,54.22,54.29,54.19,54.28,45525.0,43.9516,44.0083,43.9273,44.0002,45525.0
2017-12-29 09:50:00,54.26,54.27,54.16,54.23,37905.0,43.984,43.9921,43.9029,43.9597,37905.0
2017-12-29 10:00:00,54.23,54.26,54.13,54.15,31267.0,43.9597,43.984,43.8786,43.8948,31267.0
2017-12-29 10:10:00,54.15,54.16,54.0,54.02,47736.0,43.8948,43.9029,43.7732,43.7895,47736.0
2017-12-29 10:20:00,54.0,54.05,53.96,54.02,40316.0,43.7732,43.8138,43.7408,43.7895,40316.0
2017-12-29 10:30:00,54.02,54.05,53.89,53.93,41981.0,43.7895,43.8138,43.6841,43.7165,41981.0
2017-12-29 10:40:00,53.93,53.95,53.89,53.9,23890.0,43.7165,43.7327,43.6841,43.6922,23890.0
2017-12-29 10:50:00,53.91,54.01,53.91,54.01,24858.0,43.7003,43.7814,43.7003,43.7814,24858.0
2017-12-29 11:00:00,54.01,54.02,53.95,53.99,16160.0,43.7814,43.7895,43.7327,43.7651,16160.0
2017-12-29 11:10:00,53.98,54.02,53.94,53.99,20568.0,43.757,43.7895,43.7246,43.7651,20568.0
2017-12-29 11:20:00,53.99,54.02,53.97,54.01,22371.0,43.7651,43.7895,43.7489,43.7814,22371.0
2017-12-29 11:30:00,54.02,54.04,53.97,53.97,27762.0,43.7895,43.8057,43.7489,43.7489,27762.0
2017-12-29 11:40:00,53.97,54.0,53.95,54.0,20978.0,43.7489,43.7732,43.7327,43.7732,20978.0
2017-12-29 11:50:00,54.0,54.03,53.98,54.0,16925.0,43.7732,43.7976,43.757,43.7732,16925.0
2017-12-29 12:00:00,54.0,54.0,53.94,53.96,16320.0,43.7732,43.7732,43.7246,43.7408,16320.0
2017-12-29 12:10:00,53.97,53.98,53.95,53.96,17475.0,43.7489,43.757,43.7327,43.7408,17475.0
2017-12-29 12:20:00,53.96,53.97,53.94,53.94,11968.0,43.7408,43.7489,43.7246,43.7246,11968.0
2017-12-29 12:30:00,53.94,53.99,53.93,53.98,6777.0,43.7246,43.7651,43.7165,43.757,6777.0
2017-12-29 12:40:00,53.99,54.03,53.98,53.98,29849.0,43.7651,43.7976,43.757,43.757,29849.0
2017-12-29 12:50:00,53.98,53.98,53.94,53.95,19533.0,43.757,43.757,43.7246,43.7327,19533.0
2017-12-29 13:00:00,53.95,53.96,53.91,53.96,23832.0,43.7327,43.7408,43.7003,43.7408,23832.0
2017-12-29 13:10:00,53.96,53.97,53.95,53.95,29354.0,43.7408,43.7489,43.7327,43.7327,29354.0
2017-12-29 13:20:00,53.96,54.03,53.95,53.99,14511.0,43.7408,43.7976,43.7327,43.7651,14511.0
2017-12-29 13:30:00,53.99,54.01,53.92,53.93,32180.0,43.7651,43.7814,43.7084,43.7165,32180.0
2017-12-29 13:40:00,53.93,53.94,53.91,53.93,20059.0,43.7165,43.7246,43.7003,43.7165,20059.0
2017-12-29 13:50:00,53.93,53.94,53.9,53.94,41929.0,43.7165,43.7246,43.6922,43.7246,41929.0
2017-12-29 14:00:00,53.94,54.02,53.93,54.01,37570.0,43.7246,43.7895,43.7165,43.7814,37570.0
2017-12-29 14:10:00,54.01,54.03,53.98,54.03,19286.0,43.7814,43.7976,43.757,43.7976,19286.0
2017-12-29 14:20:00,54.03,54.06,54.0,54.04,40466.0,43.7976,43.8219,43.7732,43.8057,40466.0
2017-12-29 14:30:00,54.04,54.05,54.0,54.02,21880.0,43.8057,43.8138,43.7732,43.7895,21880.0
2017-12-29 14:40:00,54.03,54.03,53.98,54.01,52223.0,43.7976,43.7976,43.757,43.7814,52223.0
2017-12-29 14:50:00,54.01,54.04,54.0,54.04,51299.0,43.7814,43.8057,43.7732,43.8057,51299.0
2017-12-29 15:00:00,54.03,54.06,54.02,54.05,29058.0,43.7976,43.8219,43.7895,43.8138,29058.0
2017-12-29 15:10:00,54.06,54.08,54.05,54.07,35359.0,43.8219,43.8381,43.8138,43.83,35359.0
2017-12-29 15:20:00,54.06,54.11,54.06,54.11,53294.0,43.8219,43.8624,43.8219,43.8624,53294.0
2017-12-29 15:30:00,54.1,54.11,54.04,54.04,59775.0,43.8543,43.8624,43.8057,43.8057,59775.0
2017-12-29 15:40:00,54.04,54.07,54.01,54.06,78009.0,43.8057,43.83,43.7814,43.8219,78009.0
2017-12-29 15:50:00,54.05,54.06,53.85,53.87,338269.0,43.8138,43.8219,43.6517,43.6679,338269.0
2018-01-02 09:30:00,54.27,54.4,54.03,54.05,174742.0,43.9921,44.0975,43.7976,43.8138,174742.0
2018-01-02 09:40:00,54.05,54.07,53.92,53.92,68078.0,43.8138,43.83,43.7084,43.7084,68078.0
2018-01-02 09:50:00,53.92,54.15,53.83,54.14,94984.0,43.7084,43.8948,43.6354,43.8867,94984.0
2018-01-02 10:00:00,54.13,54.25,54.1,54.23,57476.0,43.8786,43.9759,43.8543,43.9597,57476.0
2018-01-02 10:10:00,54.22,54.26,54.18,54.2,43282.0,43.9516,43.984,43.9192,43.9354,43282.0
2018-01-02 10:20:00,54.21,54.21,54.1,54.15,48884.0,43.9435,43.9435,43.8543,43.8948,48884.0
2018-01-02 10:30:00,54.16,54.21,54.02,54.1,63174.0,43.9029,43.9435,43.7895,43.8543,63174.0
2018-01-02 10:40:00,54.09,54.11,54.05,54.05,37120.0,43.8462,43.8624,43.8138,43.8138,37120.0
2018-01-02 10:50:00,54.06,54.13,54.05,54.07,42802.0,43.8219,43.8786,43.8138,43.83,42802.0
2018-01-02 11:00:00,54.06,54.09,54.03,54.09,26383.0,43.8219,43.8462,43.7976,43.8462,26383.0
2018-01-02 11:10:00,54.09,54.13,54.08,54.12,51139.0,43.8462,43.8786,43.8381,43.8705,51139.0
2018-01-02 11:20:00,54.12,54.12,53.97,53.98,47825.0,43.8705,43.8705,43.7489,43.757,47825.0
2018-01-02 11:30:00,53.98,53.98,53.91,53.95,37880.0,43.757,43.757,43.7003,43.7327,37880.0
2018-01-02 11:40:00,53.94,54.01,53.92,54.01,47019.0,43.7246,43.7814,43.7084,43.7814,47019.0
2018-01-02 11:50:00,54.01,54.05,53.96,54.05,63325.0,43.7814,43.8138,43.7408,43.8138,63325.0
2018-01-02 12:00:00,54.05,54.09,54.02,54.09,29496.0,43.8138,43.8462,43.7895,43.8462,29496.0
2018-01-02 12:10:00,54.09,54.09,53.98,54.03,29980.0,43.8462,43.8462,43.757,43.7976,29980.0
2018-01-02 12:20:00,54.03,54.03,53.97,53.98,32159.0,43.7976,43.7976,43.7489,43.757,32159.0
2018-01-02 12:30:00,53.99,54.02,53.96,53.98,11948.0,43.7651,43.7895,43.7408,43.757,11948.0
2018-01-02 12:40:00,53.97,53.98,53.94,53.96,63533.0,43.7489,43.757,43.7246,43.7408,63533.0
2018-01-02 12:50:00,53.96,53.99,53.87,53.88,67541.0,43.7408,43.7651,43.6679,43.676,67541.0
2018-01-02 13:00:00,53.89,53.93,53.85,53.93,24646.0,43.6841,43.7165,43.6517,43.7165,24646.0
2018-01-02 13:10:00,53.92,53.96,53.91,53.95,18251.0,43.7084,43.7408,43.7003,43.7327,18251.0
2018-01-02 13:20:00,53.95,53.96,53.9,53.91,34983.0,43.7327,43.7408,43.6922,43.7003,34983.0
2018-01-02 13:30:00,53.91,53.97,53.91,53.92,19214.0,43.7003,43.7489,43.7003,43.7084,19214.0
2018-01-02 13:40:00,53.93,53.95,53.91,53.92,17038.0,43.7165,43.7327,43.7003,43.7084,17038.0
2018-01-02 13:50:00,53.93,53.93,53.85,53.9,17449.0,43.7165,43.7165,43.6517,43.6922,17449.0
2018-01-02 14:00:00,53.89,53.92,53.83,53.84,41956.0,43.6841,43.7084,43.6354,43.6435,41956.0
2018-01-02 14:10:00,53.84,53.85,53.77,53.78,33120.0,43.6435,43.6517,43.5868,43.5949,33120.0
2018-01-02 14:20:00,53.77,53.8,53.75,53.77,26360.0,43.5868,43.6111,43.5706,43.5868,26360.0
2018-01-02 14:30:00,53.77,53.78,53.74,53.76,31058.0,43.5868,43.5949,43.5625,43.5787,31058.0
2018-01-02 14:40:00,53.76,53.79,53.73,53.75,39284.0,43.5787,43.603,43.5544,43.5706,39284.0
2018-01-02 14:50:00,53.75,53.75,53.71,53.73,37967.0,43.5706,43.5706,43.5382,43.5544,37967.0
2018-01-02 15:00:00,53.73,53.76,53.73,53.76,32465.0,43.5544,43.5787,43.5544,43.5787,32465.0
2018-01-02 15:10:00,53.76,53.79,53.74,53.79,30182.0,43.5787,43.603,43.5625,43.603,30182.0
2018-01-02 15:20:00,53.79,53.81,53.78,53.8,43172.0,43.603,43.6192,43.5949,43.6111,43172.0
2018-01-02 15:30:00,53.8,53.8,53.7,53.72,104003.0,43.6111,43.6111,43.5301,43.5463,104003.0
2018-01-02 15:40:00,53.72,53.73,53.69,53.69,114063.0,43.5463,43.5544,43.522,43.522,114063.0
2018-01-02 15:50:00,53.69,53.82,53.68,53.82,389708.0,43.522,43.6273,43.5138,43.6273,389708.0
2018-01-03 09:30:00,53.92,53.94,53.82,53.88,90981.0,43.7084,43.7246,43.6273,43.676,90981.0
2018-01-03 09:40:00,53.91,53.93,53.66,53.77,48164.0,43.7003,43.7165,43.4976,43.5868,48164.0
2018-01-03 09:50:00,53.77,53.83,53.72,53.8,66895.0,43.5868,43.6354,43.5463,43.6111,66895.0
2018-01-03 10:00:00,53.78,53.95,53.77,53.93,110165.0,43.5949,43.7327,43.5868,43.7165,110165.0
2018-01-03 10:10:00,53.93,54.02,53.87,54.02,48915.0,43.7165,43.7895,43.6679,43.7895,48915.0
2018-01-03 10:20:00,54.03,54.12,54.01,54.1,49496.0,43.7976,43.8705,43.7814,43.8543,49496.0
2018-01-03 10:30:00,54.1,54.21,54.09,54.13,98251.0,43.8543,43.9435,43.8462,43.8786,98251.0
2018-01-03 10:40:00,54.13,54.13,53.94,53.96,37324.0,43.8786,43.8786,43.7246,43.7408,37324.0
2018-01-03 10:50:00,53.96,54.01,53.94,54.0,38377.0,43.7408,43.7814,43.7246,43.7732,38377.0
2018-01-03 11:00:00,54.0,54.06,53.99,54.04,32514.0,43.7732,43.8219,43.7651,43.8057,32514.0
2018-01-03 11:10:00,54.05,54.08,54.0,54.0,43904.0,43.8138,43.8381,43.7732,43.7732,43904.0
2018-01-03 11:20:00,54.01,54.01,53.95,53.96,27515.0,43.7814,43.7814,43.7327,43.7408,27515.0
2018-01-03 11:30:00,53.96,53.99,53.91,53.95,34870.0,43.7408,43.7651,43.7003,43.7327,34870.0
2018-01-03 11:40:00,53.94,53.95,53.88,53.9,18737.0,43.7246,43.7327,43.676,43.6922,18737.0
2018-01-03 11:50:00,53.91,53.92,53.86,53.9,32711.0,43.7003,43.7084,43.6598,43.6922,32711.0
2018-01-03 12:00:00,53.9,53.92,53.89,53.92,22312.0,43.6922,43.7084,43.6841,43.7084,22312.0
2018-01-03 12:10:00,53.93,53.97,53.91,53.96,27243.0,43.7165,43.7489,43.7003,43.7408,27243.0
2018-01-03 12:20:00,53.96,53.98,53.92,53.96,28223.0,43.7408,43.757,43.7084,43.7408,28223.0
2018-01-03 12:30:00,53.96,54.0,53.94,54.0,22205.0,43.7408,43.7732,43.7246,43.7732,22205.0
2018-01-03 12:40:00,54.0,54.07,53.99,54.06,32556.0,43.7732,43.83,43.7651,43.8219,32556.0
2018-01-03 12:50:00,54.07,54.13,54.06,54.07,16471.0,43.83,43.8786,43.8219,43.83,16471.0
2018-01-03 13:00:00,54.08,54.09,54.05,54.08,15788.0,43.8381,43.8462,43.8138,43.8381,15788.0
2018-01-03 13:10:00,54.08,54.1,54.03,54.05,17216.0,43.8381,43.8543,43.7976,43.8138,17216.0
2018-01-03 13:20:00,54.04,54.06,53.99,54.01,21189.0,43.8057,43.8219,43.7651,43.7814,21189.0
2018-01-03 13:30:00,54.0,54.01,53.97,53.99,28410.0,43.7732,43.7814,43.7489,43.7651,28410.0
2018-01-03 13:40:00,53.99,54.02,53.93,54.02,29228.0,43.7651,43.7895,43.7165,43.7895,29228.0
2018-01-03 13:50:00,54.02,54.05,53.99,54.02,14323.0,43.7895,43.8138,43.7651,43.7895,14323.0
2018-01-03 14:00:00,54.02,54.09,54.01,54.08,22520.0,43.7895,43.8462,43.7814,43.8381,22520.0
2018-01-03 14:10:00,54.08,54.14,54.06,54.08,29144.0,43.8381,43.8867,43.8219,43.8381,29144.0
2018-01-03 14:20:00,54.1,54.13,54.07,54.12,22096.0,43.8543,43.8786,43.83,43.8705,22096.0
2018-01-03 14:30:00,54.12,54.15,54.08,54.12,31267.0,43.8705,43.8948,43.8381,43.8705,31267.0
2018-01-03 14:40:00,54.12,54.14,54.08,54.1,23831.0,43.8705,43.8867,43.8381,43.8543,23831.0
2018-01-03 14:50:00,54.09,54.09,54.05,54.08,15190.0,43.8462,43.8462,43.8138,43.8381,15190.0
2018-01-03 15:00:00,54.08,54.1,54.07,54.09,52927.0,43.8381,43.8543,43.83,43.8462,52927.0
2018-01-03 15:10:00,54.09,54.1,54.04,54.07,54686.0,43.8462,43.8543,43.8057,43.83,54686.0
2018-01-03 15:20:00,54.06,54.1,54.05,54.08,36306.0,43.8219,43.8543,43.8138,43.8381,36306.0
2018-01-03 15:30:00,54.09,54.15,54.07,54.15,36560.0,43.8462,43.8948,43.83,43.8948,36560.0
2018-01-03 15:40:00,54.14,54.21,54.13,54.18,93507.0,43.8867,43.9435,43.8786,43.9192,93507.0
2018-01-03 15:50:00,54.18,54.25,54.15,54.17,315998.0,43.9192,43.9759,43.8948,43.9111,315998.0
2018-01-04 09:30:00,54.37,54.46,54.26,54.46,95562.0,44.0732,44.1461,43.984,44.1461,95562.0
2018-01-04 09:40:00,54.48,54.77,54.48,54.75,91859.0,44.1623,44.3974,44.1623,44.3812,91859.0
2018-01-04 09:50:00,54.76,55.05,54.75,55.02,170858.0,44.3893,44.6244,44.3812,44.6001,170858.0
2018-01-04 10:00:00,55.02,55.02,54.92,54.92,107987.0,44.6001,44.6001,44.519,44.519,107987.0
2018-01-04 10:10:00,54.93,54.99,54.9,54.95,73823.0,44.5271,44.5758,44.5028,44.5433,73823.0
2018-01-04 10:20:00,54.95,54.96,54.8,54.82,61150.0,44.5433,44.5514,44.4217,44.438,61150.0
2018-01-04 10:30:00,54.81,54.84,54.77,54.82,45952.0,44.4298,44.4542,44.3974,44.438,45952.0
2018-01-04 10:40:00,54.84,54.88,54.82,54.82,62764.0,44.4542,44.4866,44.438,44.438,62764.0
2018-01-04 10:50:00,54.82,54.83,54.73,54.8,32576.0,44.438,44.4461,44.365,44.4217,32576.0
2018-01-04 11:00:00,54.8,54.89,54.78,54.84,78018.0,44.4217,44.4947,44.4055,44.4542,78018.0
2018-01-04 11:10:00,54.84,54.91,54.77,54.79,65067.0,44.4542,44.5109,44.3974,44.4136,65067.0
2018-01-04 11:20:00,54.79,54.84,54.79,54.8,56835.0,44.4136,44.4542,44.4136,44.4217,56835.0
2018-01-04 11:30:00,54.79,54.82,54.71,54.72,41164.0,44.4136,44.438,44.3488,44.3569,41164.0
2018-01-04 11:40:00,54.72,54.77,54.71,54.77,19769.0,44.3569,44.3974,44.3488,44.3974,19769.0
2018-01-04 11:50:00,54.77,54.83,54.75,54.82,20505.0,44.3974,44.4461,44.3812,44.438,20505.0
2018-01-04 12:00:00,54.82,54.86,54.81,54.84,27473.0,44.438,44.4704,44.4298,44.4542,27473.0
2018-01-04 12:10:00,54.84,54.84,54.78,54.79,23563.0,44.4542,44.4542,44.4055,44.4136,23563.0
2018-01-04 12:20:00,54.79,54.81,54.75,54.76,35731.0,44.4136,44.4298,44.3812,44.3893,35731.0
2018-01-04 12:30:00,54.76,54.77,54.7,54.76,16158.0,44.3893,44.3974,44.3407,44.3893,16158.0
2018-01-04 12:40:00,54.76,54.84,54.75,54.84,20157.0,44.3893,44.4542,44.3812,44.4542,20157.0
2018-01-04 12:50:00,54.83,54.87,54.83,54.86,21981.0,44.4461,44.4785,44.4461,44.4704,21981.0
2018-01-04 13:00:00,54.86,54.87,54.81,54.85,27041.0,44.4704,44.4785,44.4298,44.4623,27041.0
2018-01-04 13:10:00,54.84,54.9,54.81,54.89,29251.0,44.4542,44.5028,44.4298,44.4947,29251.0
2018-01-04 13:20:00,54.89,54.89,54.86,54.89,20156.0,44.4947,44.4947,44.4704,44.4947,20156.0
2018-01-04 13:30:00,54.88,54.9,54.84,54.87,35671.0,44.4866,44.5028,44.4542,44.4785,35671.0
2018-01-04 13:40:00,54.86,54.87,54.83,54.86,18822.0,44.4704,44.4785,44.4461,44.4704,18822.0
2018-01-04 13:50:00,54.86,54.9,54.83,54.89,42185.0,44.4704,44.5028,44.4461,44.4947,42185.0
2018-01-04 14:00:00,54.88,54.94,54.87,54.93,25916.0,44.4866,44.5352,44.4785,44.5271,25916.0
2018-01-04 14:10:00,54.92,54.97,54.92,54.96,53780.0,44.519,44.5595,44.519,44.5514,53780.0
2018-01-04 14:20:00,54.96,54.97,54.91,54.93,60978.0,44.5514,44.5595,44.5109,44.5271,60978.0
2018-01-04 14:30:00,54.92,54.94,54.89,54.91,46739.0,44.519,44.5352,44.4947,44.5109,46739.0
2018-01-04 14:40:00,54.91,54.92,54.89,54.91,29926.0,44.5109,44.519,44.4947,44.5109,29926.0
2018-01-04 14:50:00,54.9,54.91,54.84,54.88,43227.0,44.5028,44.5109,44.4542,44.4866,43227.0
2018-01-04 15:00:00,54.88,54.91,54.82,54.82,47768.0,44.4866,44.5109,44.438,44.438,47768.0
2018-01-04 15:10:00,54.83,54.91,54.8,54.87,73536.0,44.4461,44.5109,44.4217,44.4785,73536.0
2018-01-04 15:20:00,54.87,54.89,54.83,54.86,52693.0,44.4785,44.4947,44.4461,44.4704,52693.0
2018-01-04 15:30:00,54.85,54.87,54.8,54.81,79180.0,44.4623,44.4785,44.4217,44.4298,79180.0
2018-01-04 15:40:00,54.81,54.82,54.68,54.72,107485.0,44.4298,44.438,44.3245,44.3569,107485.0
2018-01-04 15:50:00,54.71,54.73,54.64,54.7,285380.0,44.3488,44.365,44.292,44.3407,285380.0
2018-01-05 09:30:00,54.85,54.89,54.52,54.52,62208.0,44.4623,44.4947,44.1948,44.1948,62208.0
2018-01-05 09:40:00,54.53,54.8,54.53,54.69,49290.0,44.2029,44.4217,44.2029,44.3326,49290.0
2018-01-05 09:50:00,54.71,54.87,54.69,54.83,37035.0,44.3488,44.4785,44.3326,44.4461,37035.0
2018-01-05 10:00:00,54.84,54.91,54.81,54.91,61427.0,44.4542,44.5109,44.4298,44.5109,61427.0
2018-01-05 10:10:00,54.91,54.92,54.82,54.87,70919.0,44.5109,44.519,44.438,44.4785,70919.0
2018-01-05 10:20:00,54.87,54.89,54.74,54.75,60067.0,44.4785,44.4947,44.3731,44.3812,60067.0
2018-01-05 10:30:00,54.75,54.81,54.73,54.79,30626.0,44.3812,44.4298,44.365,44.4136,30626.0
2018-01-05 10:40:00,54.79,54.82,54.75,54.76,30939.0,44.4136,44.438,44.3812,44.3893,30939.0
2018-01-05 10:50:00,54.76,54.85,54.71,54.85,44546.0,44.3893,44.4623,44.3488,44.4623,44546.0
2018-01-05 11:00:00,54.86,54.86,54.78,54.79,41598.0,44.4704,44.4704,44.4055,44.4136,41598.0
2018-01-05 11:10:00,54.79,54.82,54.75,54.82,39813.0,44.4136,44.438,44.3812,44.438,39813.0
2018-01-05 11:20:00,54.82,54.88,54.79,54.81,37186.0,44.438,44.4866,44.4136,44.4298,37186.0
2018-01-05 11:30:00,54.8,54.81,54.7,54.7,40089.0,44.4217,44.4298,44.3407,44.3407,40089.0
2018-01-05 11:40:00,54.71,54.71,54.61,54.62,26101.0,44.3488,44.3488,44.2677,44.2758,26101.0
2018-01-05 11:50:00,54.61,54.62,54.54,54.54,41468.0,44.2677,44.2758,44.211,44.211,41468.0
2018-01-05 12:00:00,54.55,54.55,54.5,54.51,26339.0,44.2191,44.2191,44.1786,44.1867,26339.0
2018-01-05 12:10:00,54.52,54.56,54.5,54.54,49593.0,44.1948,44.2272,44.1786,44.211,49593.0
2018-01-05 12:20:00,54.54,54.56,54.51,54.55,24373.0,44.211,44.2272,44.1867,44.2191,24373.0
2018-01-05 12:30:00,54.55,54.55,54.47,54.48,23364.0,44.2191,44.2191,44.1542,44.1623,23364.0
2018-01-05 12:40:00,54.47,54.55,54.47,54.52,41761.0,44.1542,44.2191,44.1542,44.1948,41761.0
2018-01-05 12:50:00,54.52,54.54,54.49,54.52,25672.0,44.1948,44.211,44.1704,44.1948,25672.0
2018-01-05 13:00:00,54.52,54.53,54.5,54.51,8469.0,44.1948,44.2029,44.1786,44.1867,8469.0
2018-01-05 13:10:00,54.51,54.54,54.51,54.52,23091.0,44.1867,44.211,44.1867,44.1948,23091.0
2018-01-05 13:20:00,54.52,54.55,54.5,54.53,25595.0,44.1948,44.2191,44.1786,44.2029,25595.0
2018-01-05 13:30:00,54.53,54.54,54.5,54.5,45752.0,44.2029,44.211,44.1786,44.1786,45752.0
2018-01-05 13:40:00,54.5,54.53,54.49,54.49,15672.0,44.1786,44.2029,44.1704,44.1704,15672.0
2018-01-05 13:50:00,54.5,54.52,54.5,54.52,20963.0,44.1786,44.1948,44.1786,44.1948,20963.0
2018-01-05 14:00:00,54.52,54.52,54.48,54.48,36832.0,44.1948,44.1948,44.1623,44.1623,36832.0
2018-01-05 14:10:00,54.48,54.49,54.45,54.45,33881.0,44.1623,44.1704,44.138,44.138,33881.0
2018-01-05 14:20:00,54.46,54.51,54.43,54.48,38357.0,44.1461,44.1867,44.1218,44.1623,38357.0
2018-01-05 14:30:00,54.49,54.51,54.47,54.5,59508.0,44.1704,44.1867,44.1542,44.1786,59508.0
2018-01-05 14:40:00,54.5,54.55,54.48,54.55,45296.0,44.1786,44.2191,44.1623,44.2191,45296.0
2018-01-05 14:50:00,54.56,54.59,54.54,54.57,23023.0,44.2272,44.2515,44.211,44.2353,23023.0
2018-01-05 15:00:00,54.57,54.7,54.57,54.67,40895.0,44.2353,44.3407,44.2353,44.3164,40895.0
2018-01-05 15:10:00,54.67,54.71,54.66,54.71,33300.0,44.3164,44.3488,44.3083,44.3488,33300.0
2018-01-05 15:20:00,54.71,54.75,54.67,54.73,39152.0,44.3488,44.3812,44.3164,44.365,39152.0
2018-01-05 15:30:00,54.74,54.77,54.72,54.76,52301.0,44.3731,44.3974,44.3569,44.3893,52301.0
2018-01-05 15:40:00,54.77,54.88,54.74,54.87,98341.0,44.3974,44.4866,44.3731,44.4785,98341.0
2018-01-05 15:50:00,54.87,54.92,54.82,54.82,325725.0,44.4785,44.519,44.438,44.438,325725.0
2018-01-08 09:30:00,54.87,54.9,54.75,54.9,159561.0,44.4785,44.5028,44.3812,44.5028,159561.0
2018-01-08 09:40:00,54.91,55.09,54.91,54.98,147720.0,44.5109,44.6568,44.5109,44.5677,147720.0
2018-01-08 09:50:00,54.99,55.11,54.99,55.1,65232.0,44.5758,44.673,44.5758,44.6649,65232.0
2018-01-08 10:00:00,55.1,55.12,55.0,55.01,60408.0,44.6649,44.6811,44.5839,44.592,60408.0
2018-01-08 10:10:00,55.01,55.05,55.0,55.01,41175.0,44.592,44.6244,44.5839,44.592,41175.0
2018-01-08 10:20:00,55.01,55.05,54.99,55.0,53023.0,44.592,44.6244,44.5758,44.5839,53023.0
2018-01-08 10:30:00,55.01,55.03,54.98,55.0,94379.0,44.592,44.6082,44.5677,44.5839,94379.0
2018-01-08 10:40:00,55.0,55.05,54.97,55.01,90369.0,44.5839,44.6244,44.5595,44.592,90369.0
2018-01-08 10:50:00,55.0,55.04,54.99,55.04,29195.0,44.5839,44.6163,44.5758,44.6163,29195.0
2018-01-08 11:00:00,55.04,55.06,55.02,55.03,61424.0,44.6163,44.6325,44.6001,44.6082,61424.0
2018-01-08 11:10:00,55.03,55.16,55.03,55.13,194957.0,44.6082,44.7136,44.6082,44.6892,194957.0
2018-01-08 11:20:00,55.13,55.15,55.06,55.12,91286.0,44.6892,44.7055,44.6325,44.6811,91286.0
2018-01-08 11:30:00,55.12,55.16,55.05,55.05,154044.0,44.6811,44.7136,44.6244,44.6244,154044.0
2018-01-08 11:40:00,55.06,55.08,55.05,55.05,17444.0,44.6325,44.6487,44.6244,44.6244,17444.0
2018-01-08 11:50:00,55.05,55.08,55.05,55.06,21651.0,44.6244,44.6487,44.6244,44.6325,21651.0
2018-01-08 12:00:00,55.06,55.08,55.04,55.07,44797.0,44.6325,44.6487,44.6163,44.6406,44797.0
2018-01-08 12:10:00,55.06,55.07,55.05,55.05,51034.0,44.6325,44.6406,44.6244,44.6244,51034.0
2018-01-08 12:20:00,55.06,55.12,55.05,55.1,40582.0,44.6325,44.6811,44.6244,44.6649,40582.0
2018-01-08 12:30:00,55.09,55.12,55.06,55.06,40554.0,44.6568,44.6811,44.6325,44.6325,40554.0
2018-01-08 12:40:00,55.06,55.08,55.05,55.07,27554.0,44.6325,44.6487,44.6244,44.6406,27554.0
2018-01-08 12:50:00,55.07,55.12,55.07,55.12,20332.0,44.6406,44.6811,44.6406,44.6811,20332.0
2018-01-08 13:00:00,55.12,55.16,55.11,55.15,40186.0,44.6811,44.7136,44.673,44.7055,40186.0
2018-01-08 13:10:00,55.15,55.21,55.14,55.2,34197.0,44.7055,44.7541,44.6973,44.746,34197.0
2018-01-08 13:20:00,55.2,55.24,55.19,55.23,29340.0,44.746,44.7784,44.7379,44.7703,29340.0
2018-01-08 13:30:00,55.22,55.23,55.18,55.2,31759.0,44.7622,44.7703,44.7298,44.746,31759.0
2018-01-08 13:40:00,55.2,55.23,55.19,55.21,26491.0,44.746,44.7703,44.7379,44.7541,26491.0
2018-01-08 13:50:00,55.21,55.26,55.19,55.24,66408.0,44.7541,44.7946,44.7379,44.7784,66408.0
2018-01-08 14:00:00,55.25,55.25,55.21,55.22,17100.0,44.7865,44.7865,44.7541,44.7622,17100.0
2018-01-08 14:10:00,55.22,55.23,55.17,55.2,58179.0,44.7622,44.7703,44.7217,44.746,58179.0
2018-01-08 14:20:00,55.2,55.21,55.18,55.2,49576.0,44.746,44.7541,44.7298,44.746,49576.0
2018-01-08 14:30:00,55.2,55.21,55.17,55.17,51815.0,44.746,44.7541,44.7217,44.7217,51815.0
2018-01-08 14:40:00,55.17,55.17,55.13,55.15,39676.0,44.7217,44.7217,44.6892,44.7055,39676.0
2018-01-08 14:50:00,55.16,55.18,55.13,55.15,83919.0,44.7136,44.7298,44.6892,44.7055,83919.0
2018-01-08 15:00:00,55.15,55.16,55.09,55.11,63756.0,44.7055,44.7136,44.6568,44.673,63756.0
2018-01-08 15:10:00,55.1,55.1,55.07,55.07,24174.0,44.6649,44.6649,44.6406,44.6406,24174.0
2018-01-08 15:20:00,55.07,55.08,54.96,54.97,125164.0,44.6406,44.6487,44.5514,44.5595,125164.0
2018-01-08 15:30:00,54.97,55.01,54.96,55.01,49441.0,44.5595,44.592,44.5514,44.592,49441.0
2018-01-08 15:40:00,55.0,55.1,55.0,55.09,86168.0,44.5839,44.6649,44.5839,44.6568,86168.0
2018-01-08 15:50:00,55.09,55.1,55.04,55.05,311192.0,44.6568,44.6649,44.6163,44.6244,311192.0
2018-01-09 09:30:00,55.12,55.3,55.08,55.26,156206.0,44.6811,44.827,44.6487,44.7946,156206.0
2018-01-09 09:40:00,55.27,55.58,55.26,55.54,316734.0,44.8027,45.054,44.7946,45.0216,316734.0
2018-01-09 09:50:00,55.55,55.61,55.47,55.53,123754.0,45.0297,45.0783,44.9649,45.0135,123754.0
2018-01-09 10:00:00,55.53,55.58,55.47,55.48,89217.0,45.0135,45.054,44.9649,44.973,89217.0
2018-01-09 10:10:00,55.48,55.48,55.41,55.44,100144.0,44.973,44.973,44.9162,44.9405,100144.0
2018-01-09 10:20:00,55.44,55.51,55.43,55.49,77289.0,44.9405,44.9973,44.9324,44.9811,77289.0
2018-01-09 10:30:00,55.5,55.54,55.43,55.44,124835.0,44.9892,45.0216,44.9324,44.9405,124835.0
2018-01-09 10:40:00,55.45,55.48,55.4,55.41,46898.0,44.9486,44.973,44.9081,44.9162,46898.0
2018-01-09 10:50:00,55.41,55.41,55.34,55.37,29218.0,44.9162,44.9162,44.8595,44.8838,29218.0
2018-01-09 11:00:00,55.37,55.47,55.36,55.44,40893.0,44.8838,44.9649,44.8757,44.9405,40893.0
2018-01-09 11:10:00,55.43,55.51,55.43,55.49,63123.0,44.9324,44.9973,44.9324,44.9811,63123.0
2018-01-09 11:20:00,55.48,55.51,55.45,55.46,63931.0,44.973,44.9973,44.9486,44.9567,63931.0
2018-01-09 11:30:00,55.45,55.48,55.43,55.46,57577.0,44.9486,44.973,44.9324,44.9567,57577.0
2018-01-09 11:40:00,55.46,55.55,55.45,55.52,59910.0,44.9567,45.0297,44.9486,45.0054,59910.0
2018-01-09 11:50:00,55.52,55.63,55.51,55.62,48702.0,45.0054,45.0946,44.9973,45.0864,48702.0
2018-01-09 12:00:00,55.61,55.7,55.59,55.69,39231.0,45.0783,45.1513,45.0621,45.1432,39231.0
2018-01-09 12:10:00,55.69,55.7,55.59,55.59,35044.0,45.1432,45.1513,45.0621,45.0621,35044.0
2018-01-09 12:20:00,55.59,55.62,55.58,55.61,27386.0,45.0621,45.0864,45.054,45.0783,27386.0
2018-01-09 12:30:00,55.6,55.7,55.59,55.67,21322.0,45.0702,45.1513,45.0621,45.127,21322.0
2018-01-09 12:40:00,55.66,55.73,55.66,55.69,72741.0,45.1189,45.1756,45.1189,45.1432,72741.0
2018-01-09 12:50:00,55.67,55.7,55.65,55.69,37962.0,45.127,45.1513,45.1108,45.1432,37962.0
2018-01-09 13:00:00,55.68,55.69,55.65,55.67,28968.0,45.1351,45.1432,45.1108,45.127,28968.0
2018-01-09 13:10:00,55.67,55.68,55.61,55.61,55207.0,45.127,45.1351,45.0783,45.0783,55207.0
2018-01-09 13:20:00,55.61,55.62,55.57,55.6,135120.0,45.0783,45.0864,45.0459,45.0702,135120.0
2018-01-09 13:30:00,55.6,55.61,55.57,55.58,97843.0,45.0702,45.0783,45.0459,45.054,97843.0
2018-01-09 13:40:00,55.58,55.59,55.56,55.58,31182.0,45.054,45.0621,45.0378,45.054,31182.0
2018-01-09 13:50:00,55.58,55.66,55.57,55.66,124284.0,45.054,45.1189,45.0459,45.1189,124284.0
2018-01-09 14:00:00,55.66,55.71,55.65,55.7,44421.0,45.1189,45.1594,45.1108,45.1513,44421.0
2018-01-09 14:10:00,55.69,55.69,55.59,55.62,57475.0,45.1432,45.1432,45.0621,45.0864,57475.0
2018-01-09 14:20:00,55.62,55.68,55.62,55.68,32356.0,45.0864,45.1351,45.0864,45.1351,32356.0
2018-01-09 14:30:00,55.67,55.74,55.64,55.72,40558.0,45.127,45.1837,45.1027,45.1675,40558.0
2018-01-09 14:40:00,55.71,55.77,55.7,55.76,35974.0,45.1594,45.208,45.1513,45.1999,35974.0
2018-01-09 14:50:00,55.76,55.77,55.71,55.76,43834.0,45.1999,45.208,45.1594,45.1999,43834.0
2018-01-09 15:00:00,55.75,55.76,55.7,55.71,68817.0,45.1918,45.1999,45.1513,45.1594,68817.0
2018-01-09 15:10:00,55.7,55.78,55.68,55.76,46477.0,45.1513,45.2161,45.1351,45.1999,46477.0
2018-01-09 15:20:00,55.76,55.76,55.64,55.64,65442.0,45.1999,45.1999,45.1027,45.1027,65442.0
2018-01-09 15:30:00,55.65,55.74,55.65,55.74,83807.0,45.1108,45.1837,45.1108,45.1837,83807.0
2018-01-09 15:40:00,55.73,55.75,55.6,55.63,115326.0,45.1756,45.1918,45.0702,45.0946,115326.0
2018-01-09 15:50:00,55.64,55.68,55.53,55.58,302130.0,45.1027,45.1351,45.0135,45.054,302130.0
2018-01-10 09:30:00,55.95,56.28,55.75,56.28,188887.0,45.3539,45.6215,45.1918,45.6215,188887.0
2018-01-10 09:40:00,56.31,57.13,56.31,56.8,282206.0,45.6458,46.3105,45.6458,46.043,282206.0
2018-01-10 09:50:00,56.8,57.04,56.72,56.92,270733.0,46.043,46.2375,45.9781,46.1402,270733.0
2018-01-10 10:00:00,56.92,57.05,56.86,56.97,148555.0,46.1402,46.2456,46.0916,46.1808,148555.0
2018-01-10 10:10:00,56.96,57.15,56.89,57.07,149007.0,46.1727,46.3267,46.1159,46.2618,149007.0
2018-01-10 10:20:00,57.07,57.09,56.89,56.91,143838.0,46.2618,46.278,46.1159,46.1321,143838.0
2018-01-10 10:30:00,56.9,57.25,56.88,57.22,114484.0,46.124,46.4077,46.1078,46.3834,114484.0
2018-01-10 10:40:00,57.2,57.24,56.94,56.95,129075.0,46.3672,46.3996,46.1565,46.1646,129075.0
2018-01-10 10:50:00,56.95,57.0,56.85,56.96,157150.0,46.1646,46.2051,46.0835,46.1727,157150.0
2018-01-10 11:00:00,56.96,57.13,56.96,57.09,74501.0,46.1727,46.3105,46.1727,46.278,74501.0
2018-01-10 11:10:00,57.08,57.13,57.07,57.09,48961.0,46.2699,46.3105,46.2618,46.278,48961.0
2018-01-10 11:20:00,57.1,57.2,57.09,57.18,36369.0,46.2862,46.3672,46.278,46.351,36369.0
2018-01-10 11:30:00,57.18,57.32,57.17,57.32,53405.0,46.351,46.4645,46.3429,46.4645,53405.0
2018-01-10 11:40:00,57.32,57.35,57.25,57.28,53096.0,46.4645,46.4888,46.4077,46.4321,53096.0
2018-01-10 11:50:00,57.27,57.32,57.18,57.18,49765.0,46.424,46.4645,46.351,46.351,49765.0
2018-01-10 12:00:00,57.19,57.21,57.1,57.11,62938.0,46.3591,46.3753,46.2862,46.2943,62938.0
2018-01-10 12:10:00,57.11,57.19,57.08,57.19,60086.0,46.2943,46.3591,46.2699,46.3591,60086.0
2018-01-10 12:20:00,57.19,57.24,57.19,57.21,41036.0,46.3591,46.3996,46.3591,46.3753,41036.0
2018-01-10 12:30:00,57.21,57.21,57.07,57.07,37853.0,46.3753,46.3753,46.2618,46.2618,37853.0
2018-01-10 12:40:00,57.06,57.2,57.05,57.18,60685.0,46.2537,46.3672,46.2456,46.351,60685.0
2018-01-10 12:50:00,57.18,57.32,57.16,57.28,50489.0,46.351,46.4645,46.3348,46.4321,50489.0
2018-01-10 13:00:00,57.28,57.31,57.24,57.28,36930.0,46.4321,46.4564,46.3996,46.4321,36930.0
2018-01-10 13:10:00,57.28,57.33,57.27,57.32,48519.0,46.4321,46.4726,46.424,46.4645,48519.0
2018-01-10 13:20:00,57.32,57.33,57.27,57.3,41414.0,46.4645,46.4726,46.424,46.4483,41414.0
2018-01-10 13:30:00,57.3,57.38,57.28,57.36,81363.0,46.4483,46.5131,46.4321,46.4969,81363.0
2018-01-10 13:40:00,57.37,57.39,57.35,57.37,50585.0,46.505,46.5212,46.4888,46.505,50585.0
2018-01-10 13:50:00,57.36,57.37,57.21,57.22,78401.0,46.4969,46.505,46.3753,46.3834,78401.0
2018-01-10 14:00:00,57.21,57.23,57.16,57.17,60286.0,46.3753,46.3915,46.3348,46.3429,60286.0
2018-01-10 14:10:00,57.17,57.27,57.15,57.23,99909.0,46.3429,46.424,46.3267,46.3915,99909.0
2018-01-10 14:20:00,57.22,57.26,57.21,57.25,88589.0,46.3834,46.4159,46.3753,46.4077,88589.0
2018-01-10 14:30:00,57.25,57.35,57.23,57.27,49826.0,46.4077,46.4888,46.3915,46.424,49826.0
2018-01-10 14:40:00,57.27,57.32,57.24,57.3,71248.0,46.424,46.4645,46.3996,46.4483,71248.0
2018-01-10 14:50:00,57.29,57.29,57.25,57.28,69500.0,46.4402,46.4402,46.4077,46.4321,69500.0
2018-01-10 15:00:00,57.27,57.33,57.24,57.3,130139.0,46.424,46.4726,46.3996,46.4483,130139.0
2018-01-10 15:10:00,57.29,57.3,57.19,57.21,101364.0,46.4402,46.4483,46.3591,46.3753,101364.0
2018-01-10 15:20:00,57.21,57.25,57.19,57.24,239678.0,46.3753,46.4077,46.3591,46.3996,239678.0
2018-01-10 15:30:00,57.24,57.36,57.22,57.34,118291.0,46.3996,46.4969,46.3834,46.4807,118291.0
2018-01-10 15:40:00,57.35,57.36,57.32,57.34,149868.0,46.4888,46.4969,46.4645,46.4807,149868.0
2018-01-10 15:50:00,57.35,57.39,57.28,57.31,555370.0,46.4888,46.5212,46.4321,46.4564,555370.0
2018-01-11 09:30:00,57.58,57.63,57.28,57.32,167078.0,46.6753,46.7158,46.4321,46.4645,167078.0
2018-01-11 09:40:00,57.33,57.51,57.24,57.5,121912.0,46.4726,46.6185,46.3996,46.6104,121912.0
2018-01-11 09:50:00,57.5,57.67,57.5,57.6,105503.0,46.6104,46.7482,46.6104,46.6915,105503.0
2018-01-11 10:00:00,57.6,57.63,57.5,57.51,95769.0,46.6915,46.7158,46.6104,46.6185,95769.0
2018-01-11 10:10:00,57.51,57.51,57.45,57.46,79491.0,46.6185,46.6185,46.5699,46.578,79491.0
2018-01-11 10:20:00,57.45,57.54,57.42,57.47,68538.0,46.5699,46.6428,46.5456,46.5861,68538.0
2018-01-11 10:30:00,57.47,57.48,57.36,57.38,38903.0,46.5861,46.5942,46.4969,46.5131,38903.0
2018-01-11 10:40:00,57.37,57.44,57.37,57.42,48896.0,46.505,46.5618,46.505,46.5456,48896.0
2018-01-11 10:50:00,57.42,57.43,57.31,57.34,90308.0,46.5456,46.5537,46.4564,46.4807,90308.0
2018-01-11 11:00:00,57.34,57.43,57.32,57.42,134543.0,46.4807,46.5537,46.4645,46.5456,134543.0
2018-01-11 11:10:00,57.42,57.43,57.33,57.39,101204.0,46.5456,46.5537,46.4726,46.5212,101204.0
2018-01-11 11:20:00,57.4,57.43,57.39,57.39,48185.0,46.5293,46.5537,46.5212,46.5212,48185.0
2018-01-11 11:30:00,57.4,57.41,57.3,57.35,58246.0,46.5293,46.5374,46.4483,46.4888,58246.0
2018-01-11 11:40:00,57.35,57.42,57.34,57.41,45196.0,46.4888,46.5456,46.4807,46.5374,45196.0
2018-01-11 11:50:00,57.42,57.47,57.41,57.44,43248.0,46.5456,46.5861,46.5374,46.5618,43248.0
2018-01-11 12:00:00,57.43,57.46,57.4,57.43,57867.0,46.5537,46.578,46.5293,46.5537,57867.0
2018-01-11 12:10:00,57.42,57.47,57.42,57.45,44143.0,46.5456,46.5861,46.5456,46.5699,44143.0
2018-01-11 12:20:00,57.44,57.49,57.41,57.45,80448.0,46.5618,46.6023,46.5374,46.5699,80448.0
2018-01-11 12:30:00,57.46,57.59,57.45,57.59,72527.0,46.578,46.6834,46.5699,46.6834,72527.0
2018-01-11 12:40:00,57.59,57.65,57.58,57.59,44586.0,46.6834,46.732,46.6753,46.6834,44586.0
2018-01-11 12:50:00,57.59,57.59,57.53,57.57,23524.0,46.6834,46.6834,46.6347,46.6671,23524.0
2018-01-11 13:00:00,57.57,57.58,57.52,57.54,32180.0,46.6671,46.6753,46.6266,46.6428,32180.0
2018-01-11 13:10:00,57.54,57.61,57.53,57.59,45297.0,46.6428,46.6996,46.6347,46.6834,45297.0
2018-01-11 13:20:00,57.6,57.62,57.54,57.55,45292.0,46.6915,46.7077,46.6428,46.6509,45292.0
2018-01-11 13:30:00,57.55,57.56,57.48,57.52,36300.0,46.6509,46.659,46.5942,46.6266,36300.0
2018-01-11 13:40:00,57.52,57.53,57.49,57.53,23308.0,46.6266,46.6347,46.6023,46.6347,23308.0
2018-01-11 13:50:00,57.51,57.55,57.51,57.53,33334.0,46.6185,46.6509,46.6185,46.6347,33334.0
2018-01-11 14:00:00,57.53,57.57,57.51,57.56,33700.0,46.6347,46.6671,46.6185,46.659,33700.0
2018-01-11 14:10:00,57.56,57.58,57.52,57.56,39633.0,46.659,46.6753,46.6266,46.659,39633.0
2018-01-11 14:20:00,57.56,57.65,57.56,57.65,58349.0,46.659,46.732,46.659,46.732,58349.0
2018-01-11 14:30:00,57.65,57.66,57.6,57.61,55524.0,46.732,46.7401,46.6915,46.6996,55524.0
2018-01-11 14:40:00,57.6,57.66,57.6,57.66,56545.0,46.6915,46.7401,46.6915,46.7401,56545.0
2018-01-11 14:50:00,57.66,57.77,57.64,57.77,70543.0,46.7401,46.8293,46.7239,46.8293,70543.0
2018-01-11 15:00:00,57.76,57.82,57.74,57.79,71710.0,46.8212,46.8698,46.8049,46.8455,71710.0
2018-01-11 15:10:00,57.79,57.82,57.76,57.82,53574.0,46.8455,46.8698,46.8212,46.8698,53574.0
2018-01-11 15:20:00,57.82,57.83,57.78,57.81,77418.0,46.8698,46.8779,46.8374,46.8617,77418.0
2018-01-11 15:30:00,57.81,57.82,57.76,57.78,88043.0,46.8617,46.8698,46.8212,46.8374,88043.0
2018-01-11 15:40:00,57.78,57.79,57.72,57.77,151640.0,46.8374,46.8455,46.7887,46.8293,151640.0
2018-01-11 15:50:00,57.77,57.86,57.76,57.83,296535.0,46.8293,46.9022,46.8212,46.8779,296535.0
2018-01-12 09:30:00,58.16,58.36,57.97,58.01,118337.0,47.1454,47.3075,46.9914,47.0238,118337.0
2018-01-12 09:40:00,58.01,58.19,57.99,58.19,53675.0,47.0238,47.1697,47.0076,47.1697,53675.0
2018-01-12 09:50:00,58.21,58.4,58.21,58.39,70606.0,47.1859,47.34,47.1859,47.3318,70606.0
2018-01-12 10:00:00,58.4,58.4,58.25,58.3,62597.0,47.34,47.34,47.2184,47.2589,62597.0
2018-01-12 10:10:00,58.3,58.45,58.28,58.45,45224.0,47.2589,47.3805,47.2427,47.3805,45224.0
2018-01-12 10:20:00,58.45,58.46,58.31,58.38,41581.0,47.3805,47.3886,47.267,47.3237,41581.0
2018-01-12 10:30:00,58.38,58.48,58.35,58.48,57164.0,47.3237,47.4048,47.2994,47.4048,57164.0
2018-01-12 10:40:00,58.48,58.56,58.47,58.52,89160.0,47.4048,47.4697,47.3967,47.4372,89160.0
2018-01-12 10:50:00,58.53,58.67,58.53,58.66,85938.0,47.4453,47.5588,47.4453,47.5507,85938.0
2018-01-12 11:00:00,58.67,58.68,58.4,58.43,71961.0,47.5588,47.5669,47.34,47.3643,71961.0
2018-01-12 11:10:00,58.44,58.47,58.33,58.4,46366.0,47.3724,47.3967,47.2832,47.34,46366.0
2018-01-12 11:20:00,58.4,58.47,58.4,58.47,52276.0,47.34,47.3967,47.34,47.3967,52276.0
2018-01-12 11:30:00,58.47,58.48,58.39,58.47,33939.0,47.3967,47.4048,47.3318,47.3967,33939.0
2018-01-12 11:40:00,58.48,58.51,58.45,58.49,32658.0,47.4048,47.4291,47.3805,47.4129,32658.0
2018-01-12 11:50:00,58.49,58.54,58.46,58.54,31984.0,47.4129,47.4534,47.3886,47.4534,31984.0
2018-01-12 12:00:00,58.54,58.54,58.48,58.51,26903.0,47.4534,47.4534,47.4048,47.4291,26903.0
2018-01-12 12:10:00,58.51,58.55,58.51,58.55,18534.0,47.4291,47.4615,47.4291,47.4615,18534.0
2018-01-12 12:20:00,58.54,58.57,58.5,58.5,25992.0,47.4534,47.4778,47.421,47.421,25992.0
2018-01-12 12:30:00,58.51,58.51,58.41,58.44,51542.0,47.4291,47.4291,47.3481,47.3724,51542.0
2018-01-12 12:40:00,58.43,58.46,58.38,58.38,44973.0,47.3643,47.3886,47.3237,47.3237,44973.0
2018-01-12 12:50:00,58.38,58.41,58.37,58.4,25525.0,47.3237,47.3481,47.3156,47.34,25525.0
2018-01-12 13:00:00,58.4,58.49,58.4,58.46,41053.0,47.34,47.4129,47.34,47.3886,41053.0
2018-01-12 13:10:00,58.45,58.46,58.39,58.43,35490.0,47.3805,47.3886,47.3318,47.3643,35490.0
2018-01-12 13:20:00,58.43,58.46,58.42,58.43,19973.0,47.3643,47.3886,47.3562,47.3643,19973.0
2018-01-12 13:30:00,58.43,58.47,58.42,58.46,21163.0,47.3643,47.3967,47.3562,47.3886,21163.0
2018-01-12 13:40:00,58.47,58.56,58.46,58.55,33441.0,47.3967,47.4697,47.3886,47.4615,33441.0
2018-01-12 13:50:00,58.55,58.58,58.49,58.5,42456.0,47.4615,47.4859,47.4129,47.421,42456.0
2018-01-12 14:00:00,58.5,58.52,58.47,58.47,40931.0,47.421,47.4372,47.3967,47.3967,40931.0
2018-01-12 14:10:00,58.47,58.48,58.39,58.4,53740.0,47.3967,47.4048,47.3318,47.34,53740.0
2018-01-12 14:20:00,58.41,58.41,58.38,58.4,45443.0,47.3481,47.3481,47.3237,47.34,45443.0
2018-01-12 14:30:00,58.41,58.44,58.32,58.33,47753.0,47.3481,47.3724,47.2751,47.2832,47753.0
2018-01-12 14:40:00,58.34,58.4,58.31,58.39,63253.0,47.2913,47.34,47.267,47.3318,63253.0
2018-01-12 14:50:00,58.39,58.45,58.37,58.44,39266.0,47.3318,47.3805,47.3156,47.3724,39266.0
2018-01-12 15:00:00,58.45,58.5,58.43,58.47,137962.0,47.3805,47.421,47.3643,47.3967,137962.0
2018-01-12 15:10:00,58.47,58.47,58.34,58.35,48968.0,47.3967,47.3967,47.2913,47.2994,48968.0
2018-01-12 15:20:00,58.34,58.38,58.32,58.34,48503.0,47.2913,47.3237,47.2751,47.2913,48503.0
2018-01-12 15:30:00,58.35,58.41,58.34,58.39,85348.0,47.2994,47.3481,47.2913,47.3318,85348.0
2018-01-12 15:40:00,58.39,58.53,58.38,58.51,129867.0,47.3318,47.4453,47.3237,47.4291,129867.0
2018-01-12 15:50:00,58.52,58.53,58.37,58.41,540509.0,47.4372,47.4453,47.3156,47.3481,540509.0
2018-01-16 09:30:00,58.68,58.99,58.57,58.64,151935.0,47.5669,47.8182,47.4778,47.5345,151935.0
2018-01-16 09:40:00,58.66,58.83,58.64,58.64,66774.0,47.5507,47.6885,47.5345,47.5345,66774.0
2018-01-16 09:50:00,58.65,58.66,58.54,58.61,137718.0,47.5426,47.5507,47.4534,47.5102,137718.0
2018-01-16 10:00:00,58.63,58.65,58.49,58.5,132052.0,47.5264,47.5426,47.4129,47.421,132052.0
2018-01-16 10:10:00,58.5,58.59,58.43,58.56,79277.0,47.421,47.494,47.3643,47.4697,79277.0
2018-01-16 10:20:00,58.56,58.58,58.41,58.45,74452.0,47.4697,47.4859,47.3481,47.3805,74452.0
2018-01-16 10:30:00,58.46,58.46,58.2,58.25,97037.0,47.3886,47.3886,47.1778,47.2184,97037.0
2018-01-16 10:40:00,58.25,58.35,58.14,58.29,130069.0,47.2184,47.2994,47.1292,47.2508,130069.0
2018-01-16 10:50:00,58.29,58.29,58.09,58.1,122236.0,47.2508,47.2508,47.0887,47.0968,122236.0
2018-01-16 11:00:00,58.11,58.23,58.05,58.05,102202.0,47.1049,47.2022,47.0562,47.0562,102202.0
2018-01-16 11:10:00,58.05,58.18,58.02,58.17,99390.0,47.0562,47.1616,47.0319,47.1535,99390.0
2018-01-16 11:20:00,58.17,58.31,58.15,58.3,83043.0,47.1535,47.267,47.1373,47.2589,83043.0
2018-01-16 11:30:00,58.29,58.35,58.24,58.3,134439.0,47.2508,47.2994,47.2103,47.2589,134439.0
2018-01-16 11:40:00,58.3,58.3,58.01,58.17,127447.0,47.2589,47.2589,47.0238,47.1535,127447.0
2018-01-16 11:50:00,58.16,58.16,58.03,58.1,90295.0,47.1454,47.1454,47.04,47.0968,90295.0
2018-01-16 12:00:00,58.1,58.14,58.07,58.13,46866.0,47.0968,47.1292,47.0725,47.1211,46866.0
2018-01-16 12:10:00,58.14,58.18,58.12,58.12,33141.0,47.1292,47.1616,47.113,47.113,33141.0
2018-01-16 12:20:00,58.13,58.13,58.04,58.07,50308.0,47.1211,47.1211,47.0481,47.0725,50308.0
2018-01-16 12:30:00,58.08,58.13,58.05,58.12,47220.0,47.0806,47.1211,47.0562,47.113,47220.0
2018-01-16 12:40:00,58.12,58.14,58.05,58.1,39868.0,47.113,47.1292,47.0562,47.0968,39868.0
2018-01-16 12:50:00,58.09,58.1,58.0,58.03,41949.0,47.0887,47.0968,47.0157,47.04,41949.0
2018-01-16 13:00:00,58.03,58.09,58.02,58.05,47587.0,47.04,47.0887,47.0319,47.0562,47587.0
2018-01-16 13:10:00,58.05,58.06,57.99,58.02,50472.0,47.0562,47.0643,47.0076,47.0319,50472.0
2018-01-16 13:20:00,58.02,58.02,57.92,57.99,45051.0,47.0319,47.0319,46.9509,47.0076,45051.0
2018-01-16 13:30:00,57.99,58.01,57.85,57.87,74914.0,47.0076,47.0238,46.8941,46.9103,74914.0
2018-01-16 13:40:00,57.88,57.92,57.85,57.89,47426.0,46.9184,46.9509,46.8941,46.9265,47426.0
2018-01-16 13:50:00,57.89,57.89,57.72,57.73,85747.0,46.9265,46.9265,46.7887,46.7968,85747.0
2018-01-16 14:00:00,57.74,57.75,57.68,57.69,59348.0,46.8049,46.8131,46.7563,46.7644,59348.0
2018-01-16 14:10:00,57.69,57.72,57.61,57.67,76520.0,46.7644,46.7887,46.6996,46.7482,76520.0
2018-01-16 14:20:00,57.66,57.67,57.53,57.58,71472.0,46.7401,46.7482,46.6347,46.6753,71472.0
2018-01-16 14:30:00,57.58,57.68,57.56,57.57,76929.0,46.6753,46.7563,46.659,46.6671,76929.0
2018-01-16 14:40:00,57.57,57.62,57.36,57.41,101738.0,46.6671,46.7077,46.4969,46.5374,101738.0
2018-01-16 14:50:00,57.43,57.51,57.42,57.49,63587.0,46.5537,46.6185,46.5456,46.6023,63587.0
2018-01-16 15:00:00,57.49,57.65,57.49,57.64,76868.0,46.6023,46.732,46.6023,46.7239,76868.0
2018-01-16 15:10:00,57.65,57.65,57.47,57.5,140075.0,46.732,46.732,46.5861,46.6104,140075.0
2018-01-16 15:20:00,57.5,57.66,57.49,57.66,138142.0,46.6104,46.7401,46.6023,46.7401,138142.0
2018-01-16 15:30:00,57.65,57.66,57.57,57.59,154197.0,46.732,46.7401,46.6671,46.6834,154197.0
2018-01-16 15:40:00,57.58,57.59,57.5,57.58,219884.0,46.6753,46.6834,46.6104,46.6753,219884.0
2018-01-16 15:50:00,57.58,57.59,57.43,57.53,570468.0,46.6753,46.6834,46.5537,46.6347,570468.0
2018-01-17 09:30:00,57.8,57.98,57.52,57.6,61747.0,46.8536,46.9995,46.6266,46.6915,61747.0
2018-01-17 09:40:00,57.6,57.62,57.24,57.35,44215.0,46.6915,46.7077,46.3996,46.4888,44215.0
2018-01-17 09:50:00,57.36,57.39,57.11,57.14,76657.0,46.4969,46.5212,46.2943,46.3186,76657.0
2018-01-17 10:00:00,57.16,57.28,57.15,57.25,94086.0,46.3348,46.4321,46.3267,46.4077,94086.0
2018-01-17 10:10:00,57.24,57.5,57.23,57.43,91705.0,46.3996,46.6104,46.3915,46.5537,91705.0
2018-01-17 10:20:00,57.44,57.49,57.34,57.43,69227.0,46.5618,46.6023,46.4807,46.5537,69227.0
2018-01-17 10:30:00,57.44,57.63,57.44,57.54,89723.0,46.5618,46.7158,46.5618,46.6428,89723.0
2018-01-17 10:40:00,57.54,57.63,57.5,57.58,57552.0,46.6428,46.7158,46.6104,46.6753,57552.0
2018-01-17 10:50:00,57.56,57.58,57.52,57.53,72910.0,46.659,46.6753,46.6266,46.6347,72910.0
2018-01-17 11:00:00,57.54,57.55,57.4,57.55,40861.0,46.6428,46.6509,46.5293,46.6509,40861.0
2018-01-17 11:10:00,57.55,57.6,57.52,57.6,49200.0,46.6509,46.6915,46.6266,46.6915,49200.0
2018-01-17 11:20:00,57.6,57.64,57.58,57.6,60541.0,46.6915,46.7239,46.6753,46.6915,60541.0
2018-01-17 11:30:00,57.6,57.72,57.58,57.63,55958.0,46.6915,46.7887,46.6753,46.7158,55958.0
2018-01-17 11:40:00,57.63,57.63,57.59,57.61,82295.0,46.7158,46.7158,46.6834,46.6996,82295.0
2018-01-17 11:50:00,57.62,57.76,57.61,57.74,31957.0,46.7077,46.8212,46.6996,46.8049,31957.0
2018-01-17 12:00:00,57.73,57.86,57.72,57.85,30624.0,46.7968,46.9022,46.7887,46.8941,30624.0
2018-01-17 12:10:00,57.85,57.89,57.78,57.78,44538.0,46.8941,46.9265,46.8374,46.8374,44538.0
2018-01-17 12:20:00,57.79,57.88,57.78,57.84,41424.0,46.8455,46.9184,46.8374,46.886,41424.0
2018-01-17 12:30:00,57.84,57.89,57.75,57.75,64417.0,46.886,46.9265,46.8131,46.8131,64417.0
2018-01-17 12:40:00,57.74,57.86,57.69,57.84,35751.0,46.8049,46.9022,46.7644,46.886,35751.0
2018-01-17 12:50:00,57.84,57.87,57.8,57.83,41385.0,46.886,46.9103,46.8536,46.8779,41385.0
2018-01-17 13:00:00,57.83,57.85,57.7,57.73,55512.0,46.8779,46.8941,46.7725,46.7968,55512.0
2018-01-17 13:10:00,57.72,57.76,57.68,57.7,35602.0,46.7887,46.8212,46.7563,46.7725,35602.0
2018-01-17 13:20:00,57.7,57.8,57.7,57.75,30342.0,46.7725,46.8536,46.7725,46.8131,30342.0
2018-01-17 13:30:00,57.76,57.82,57.75,57.81,41970.0,46.8212,46.8698,46.8131,46.8617,41970.0
2018-01-17 13:40:00,57.81,57.87,57.8,57.84,48272.0,46.8617,46.9103,46.8536,46.886,48272.0
2018-01-17 13:50:00,57.85,57.97,57.84,57.97,61426.0,46.8941,46.9914,46.886,46.9914,61426.0
2018-01-17 14:00:00,57.97,58.03,57.93,57.97,72860.0,46.9914,47.04,46.959,46.9914,72860.0
2018-01-17 14:10:00,57.98,58.06,57.96,58.06,55839.0,46.9995,47.0643,46.9833,47.0643,55839.0
2018-01-17 14:20:00,58.06,58.14,58.06,58.11,53032.0,47.0643,47.1292,47.0643,47.1049,53032.0
2018-01-17 14:30:00,58.11,58.15,58.04,58.04,76222.0,47.1049,47.1373,47.0481,47.0481,76222.0
2018-01-17 14:40:00,58.04,58.15,58.04,58.15,84528.0,47.0481,47.1373,47.0481,47.1373,84528.0
2018-01-17 14:50:00,58.15,58.15,58.09,58.13,64340.0,47.1373,47.1373,47.0887,47.1211,64340.0
2018-01-17 15:00:00,58.12,58.19,58.1,58.19,96217.0,47.113,47.1697,47.0968,47.1697,96217.0
2018-01-17 15:10:00,58.19,58.19,58.04,58.05,123250.0,47.1697,47.1697,47.0481,47.0562,123250.0
2018-01-17 15:20:00,58.05,58.06,57.92,57.97,93115.0,47.0562,47.0643,46.9509,46.9914,93115.0
2018-01-17 15:30:00,57.97,58.01,57.97,57.99,149625.0,46.9914,47.0238,46.9914,47.0076,149625.0
2018-01-17 15:40:00,58.0,58.02,57.93,57.94,193545.0,47.0157,47.0319,46.959,46.9671,193545.0
2018-01-17 15:50:00,57.94,57.95,57.76,57.89,540833.0,46.9671,46.9752,46.8212,46.9265,540833.0
2018-01-18 09:30:00,55.41,55.84,55.08,55.6,647187.0,44.9162,45.2648,44.6487,45.0702,647187.0
2018-01-18 09:40:00,55.57,55.68,55.36,55.56,388516.0,45.0459,45.1351,44.8757,45.0378,388516.0
2018-01-18 09:50:00,55.55,55.75,55.42,55.43,397563.0,45.0297,45.1918,44.9243,44.9324,397563.0
2018-01-18 10:00:00,55.43,55.62,55.42,55.52,384957.0,44.9324,45.0864,44.9243,45.0054,384957.0
2018-01-18 10:10:00,55.52,55.52,55.14,55.14,253690.0,45.0054,45.0054,44.6973,44.6973,253690.0
2018-01-18 10:20:00,55.14,55.17,54.67,54.73,336066.0,44.6973,44.7217,44.3164,44.365,336066.0
2018-01-18 10:30:00,54.72,54.75,54.71,54.74,280387.0,44.3569,44.3812,44.3488,44.3731,280387.0
2018-01-18 10:40:00,54.74,55.06,54.71,55.0,394197.0,44.3731,44.6325,44.3488,44.5839,394197.0
2018-01-18 10:50:00,55.0,55.16,54.98,55.13,161744.0,44.5839,44.7136,44.5677,44.6892,161744.0
2018-01-18 11:00:00,55.14,55.29,55.1,55.11,202382.0,44.6973,44.8189,44.6649,44.673,202382.0
2018-01-18 11:10:00,55.11,55.23,54.99,55.15,180312.0,44.673,44.7703,44.5758,44.7055,180312.0
2018-01-18 11:20:00,55.15,55.15,54.88,55.02,142799.0,44.7055,44.7055,44.4866,44.6001,142799.0
2018-01-18 11:30:00,55.03,55.04,54.91,55.03,119637.0,44.6082,44.6163,44.5109,44.6082,119637.0
2018-01-18 11:40:00,55.03,55.1,54.92,55.06,117303.0,44.6082,44.6649,44.519,44.6325,117303.0
2018-01-18 11:50:00,55.05,55.14,54.99,55.03,121400.0,44.6244,44.6973,44.5758,44.6082,121400.0
2018-01-18 12:00:00,55.04,55.05,54.95,55.02,103548.0,44.6163,44.6244,44.5433,44.6001,103548.0
2018-01-18 12:10:00,55.02,55.09,55.01,55.02,144380.0,44.6001,44.6568,44.592,44.6001,144380.0
2018-01-18 12:20:00,55.02,55.06,54.94,55.05,98731.0,44.6001,44.6325,44.5352,44.6244,98731.0
2018-01-18 12:30:00,55.06,55.09,55.03,55.07,66356.0,44.6325,44.6568,44.6082,44.6406,66356.0
2018-01-18 12:40:00,55.07,55.15,55.04,55.09,68881.0,44.6406,44.7055,44.6163,44.6568,68881.0
2018-01-18 12:50:00,55.09,55.16,55.08,55.12,49323.0,44.6568,44.7136,44.6487,44.6811,49323.0
2018-01-18 13:00:00,55.12,55.18,55.11,55.16,80909.0,44.6811,44.7298,44.673,44.7136,80909.0
2018-01-18 13:10:00,55.16,55.3,55.16,55.29,110501.0,44.7136,44.827,44.7136,44.8189,110501.0
2018-01-18 13:20:00,55.29,55.35,55.18,55.19,100125.0,44.8189,44.8676,44.7298,44.7379,100125.0
2018-01-18 13:30:00,55.19,55.23,55.08,55.15,124756.0,44.7379,44.7703,44.6487,44.7055,124756.0
2018-01-18 13:40:00,55.15,55.15,55.01,55.08,151083.0,44.7055,44.7055,44.592,44.6487,151083.0
2018-01-18 13:50:00,55.08,55.12,54.99,55.08,141737.0,44.6487,44.6811,44.5758,44.6487,141737.0
2018-01-18 14:00:00,55.08,55.21,55.07,55.12,158930.0,44.6487,44.7541,44.6406,44.6811,158930.0
2018-01-18 14:10:00,55.13,55.17,55.06,55.12,123109.0,44.6892,44.7217,44.6325,44.6811,123109.0
2018-01-18 14:20:00,55.12,55.37,55.11,55.27,180364.0,44.6811,44.8838,44.673,44.8027,180364.0
2018-01-18 14:30:00,55.28,55.46,55.25,55.37,150545.0,44.8108,44.9567,44.7865,44.8838,150545.0
2018-01-18 14:40:00,55.38,55.49,55.35,55.41,179015.0,44.8919,44.9811,44.8676,44.9162,179015.0
2018-01-18 14:50:00,55.41,55.62,55.41,55.58,185816.0,44.9162,45.0864,44.9162,45.054,185816.0
2018-01-18 15:00:00,55.57,55.67,55.49,55.58,194356.0,45.0459,45.127,44.9811,45.054,194356.0
2018-01-18 15:10:00,55.57,55.63,55.5,55.59,239380.0,45.0459,45.0946,44.9892,45.0621,239380.0
2018-01-18 15:20:00,55.59,55.6,55.46,55.53,177481.0,45.0621,45.0702,44.9567,45.0135,177481.0
2018-01-18 15:30:00,55.53,55.54,55.28,55.29,420310.0,45.0135,45.0216,44.8108,44.8189,420310.0
2018-01-18 15:40:00,55.3,55.35,55.27,55.34,385814.0,44.827,44.8676,44.8027,44.8595,385814.0
2018-01-18 15:50:00,55.34,55.67,55.14,55.35,1558558.0,44.8595,45.127,44.6973,44.8676,1558558.0
2018-01-19 09:30:00,55.56,56.0,55.45,55.96,696059.0,45.0378,45.3945,44.9486,45.3621,696059.0
2018-01-19 09:40:00,55.97,56.36,55.97,56.32,309151.0,45.3702,45.6863,45.3702,45.6539,309151.0
2018-01-19 09:50:00,56.32,56.32,56.07,56.12,324866.0,45.6539,45.6539,45.4512,45.4918,324866.0
2018-01-19 10:00:00,56.12,56.12,55.58,55.75,194599.0,45.4918,45.4918,45.054,45.1918,194599.0
2018-01-19 10:10:00,55.74,55.9,55.6,55.88,151452.0,45.1837,45.3134,45.0702,45.2972,151452.0
2018-01-19 10:20:00,55.89,56.04,55.87,55.98,123131.0,45.3053,45.4269,45.2891,45.3783,123131.0
2018-01-19 10:30:00,55.97,56.09,55.96,56.08,135249.0,45.3702,45.4674,45.3621,45.4593,135249.0
2018-01-19 10:40:00,56.06,56.12,55.96,55.97,203668.0,45.4431,45.4918,45.3621,45.3702,203668.0
2018-01-19 10:50:00,55.97,55.97,55.76,55.91,138052.0,45.3702,45.3702,45.1999,45.3215,138052.0
2018-01-19 11:00:00,55.92,55.94,55.79,55.8,141253.0,45.3296,45.3458,45.2242,45.2324,141253.0
2018-01-19 11:10:00,55.8,55.92,55.8,55.9,129899.0,45.2324,45.3296,45.2324,45.3134,129899.0
2018-01-19 11:20:00,55.9,56.02,55.87,56.0,94079.0,45.3134,45.4107,45.2891,45.3945,94079.0
2018-01-19 11:30:00,56.0,56.12,56.0,56.04,331207.0,45.3945,45.4918,45.3945,45.4269,331207.0
2018-01-19 11:40:00,56.04,56.04,55.92,55.99,149782.0,45.4269,45.4269,45.3296,45.3864,149782.0
2018-01-19 11:50:00,55.99,56.12,55.99,56.12,90413.0,45.3864,45.4918,45.3864,45.4918,90413.0
2018-01-19 12:00:00,56.12,56.18,56.03,56.04,119428.0,45.4918,45.5404,45.4188,45.4269,119428.0
2018-01-19 12:10:00,56.03,56.14,55.94,56.12,91817.0,45.4188,45.508,45.3458,45.4918,91817.0
2018-01-19 12:20:00,56.12,56.15,56.09,56.15,76312.0,45.4918,45.5161,45.4674,45.5161,76312.0
2018-01-19 12:30:00,56.15,56.23,56.13,56.23,86133.0,45.5161,45.5809,45.4999,45.5809,86133.0
2018-01-19 12:40:00,56.22,56.31,56.21,56.3,99717.0,45.5728,45.6458,45.5647,45.6377,99717.0
2018-01-19 12:50:00,56.3,56.33,56.25,56.27,56649.0,45.6377,45.662,45.5971,45.6133,56649.0
2018-01-19 13:00:00,56.28,56.48,56.28,56.44,111880.0,45.6215,45.7836,45.6215,45.7511,111880.0
2018-01-19 13:10:00,56.45,56.5,56.4,56.48,293899.0,45.7593,45.7998,45.7187,45.7836,293899.0
2018-01-19 13:20:00,56.48,56.56,56.43,56.56,105448.0,45.7836,45.8484,45.743,45.8484,105448.0
2018-01-19 13:30:00,56.55,56.63,56.54,56.58,102853.0,45.8403,45.9052,45.8322,45.8646,102853.0
2018-01-19 13:40:00,56.58,56.71,56.56,56.6,131764.0,45.8646,45.97,45.8484,45.8808,131764.0
2018-01-19 13:50:00,56.59,56.73,56.59,56.71,101938.0,45.8727,45.9862,45.8727,45.97,101938.0
2018-01-19 14:00:00,56.71,56.75,56.64,56.68,185397.0,45.97,46.0024,45.9133,45.9457,185397.0
2018-01-19 14:10:00,56.67,56.8,56.64,56.79,107660.0,45.9376,46.043,45.9133,46.0349,107660.0
2018-01-19 14:20:00,56.8,56.84,56.66,56.8,169481.0,46.043,46.0754,45.9295,46.043,169481.0
2018-01-19 14:30:00,56.8,56.88,56.76,56.78,120140.0,46.043,46.1078,46.0105,46.0268,120140.0
2018-01-19 14:40:00,56.77,56.83,56.76,56.82,110858.0,46.0187,46.0673,46.0105,46.0592,110858.0
2018-01-19 14:50:00,56.81,56.92,56.81,56.88,195488.0,46.0511,46.1402,46.0511,46.1078,195488.0
2018-01-19 15:00:00,56.87,56.88,56.82,56.83,132242.0,46.0997,46.1078,46.0592,46.0673,132242.0
2018-01-19 15:10:00,56.83,56.9,56.82,56.88,142892.0,46.0673,46.124,46.0592,46.1078,142892.0
2018-01-19 15:20:00,56.87,56.99,56.87,56.98,234974.0,46.0997,46.197,46.0997,46.1889,234974.0
2018-01-19 15:30:00,56.98,57.0,56.9,56.92,224682.0,46.1889,46.2051,46.124,46.1402,224682.0
2018-01-19 15:40:00,56.92,56.94,56.86,56.88,273185.0,46.1402,46.1565,46.0916,46.1078,273185.0
2018-01-19 15:50:00,56.88,56.9,56.51,56.59,1087921.0,46.1078,46.124,45.8079,45.8727,1087921.0
2018-01-22 09:30:00,56.6,56.97,56.47,56.89,169308.0,45.8808,46.1808,45.7755,46.1159,169308.0
2018-01-22 09:40:00,56.9,56.98,56.86,56.87,126114.0,46.124,46.1889,46.0916,46.0997,126114.0
2018-01-22 09:50:00,56.88,56.93,56.83,56.9,299581.0,46.1078,46.1484,46.0673,46.124,299581.0
2018-01-22 10:00:00,56.9,57.02,56.88,56.99,194090.0,46.124,46.2213,46.1078,46.197,194090.0
2018-01-22 10:10:00,56.99,57.37,56.99,57.36,157912.0,46.197,46.505,46.197,46.4969,157912.0
2018-01-22 10:20:00,57.36,57.46,57.3,57.43,175160.0,46.4969,46.578,46.4483,46.5537,175160.0
2018-01-22 10:30:00,57.44,57.46,57.31,57.34,120140.0,46.5618,46.578,46.4564,46.4807,120140.0
2018-01-22 10:40:00,57.35,57.38,57.19,57.23,75491.0,46.4888,46.5131,46.3591,46.3915,75491.0
2018-01-22 10:50:00,57.23,57.42,57.19,57.41,206499.0,46.3915,46.5456,46.3591,46.5374,206499.0
2018-01-22 11:00:00,57.41,57.5,57.32,57.46,126338.0,46.5374,46.6104,46.4645,46.578,126338.0
2018-01-22 11:10:00,57.45,57.46,57.23,57.26,82533.0,46.5699,46.578,46.3915,46.4159,82533.0
2018-01-22 11:20:00,57.26,57.32,57.19,57.19,108163.0,46.4159,46.4645,46.3591,46.3591,108163.0
2018-01-22 11:30:00,57.19,57.23,57.14,57.23,135315.0,46.3591,46.3915,46.3186,46.3915,135315.0
2018-01-22 11:40:00,57.23,57.24,57.14,57.21,93269.0,46.3915,46.3996,46.3186,46.3753,93269.0
2018-01-22 11:50:00,57.22,57.38,57.19,57.37,117667.0,46.3834,46.5131,46.3591,46.505,117667.0
2018-01-22 12:00:00,57.37,57.47,57.34,57.38,77281.0,46.505,46.5861,46.4807,46.5131,77281.0
2018-01-22 12:10:00,57.38,57.48,57.33,57.47,60418.0,46.5131,46.5942,46.4726,46.5861,60418.0
2018-01-22 12:20:00,57.47,57.55,57.44,57.52,68582.0,46.5861,46.6509,46.5618,46.6266,68582.0
2018-01-22 12:30:00,57.52,57.54,57.48,57.49,62572.0,46.6266,46.6428,46.5942,46.6023,62572.0
2018-01-22 12:40:00,57.49,57.6,57.48,57.59,61252.0,46.6023,46.6915,46.5942,46.6834,61252.0
2018-01-22 12:50:00,57.59,57.67,57.53,57.54,79456.0,46.6834,46.7482,46.6347,46.6428,79456.0
2018-01-22 13:00:00,57.54,57.55,57.46,57.48,58288.0,46.6428,46.6509,46.578,46.5942,58288.0
2018-01-22 13:10:00,57.48,57.57,57.46,57.56,81392.0,46.5942,46.6671,46.578,46.659,81392.0
2018-01-22 13:20:00,57.56,57.57,57.52,57.56,71893.0,46.659,46.6671,46.6266,46.659,71893.0
2018-01-22 13:30:00,57.56,57.6,57.51,57.59,96565.0,46.659,46.6915,46.6185,46.6834,96565.0
2018-01-22 13:40:00,57.59,57.69,57.56,57.67,90094.0,46.6834,46.7644,46.659,46.7482,90094.0
2018-01-22 13:50:00,57.67,57.68,57.59,57.61,72668.0,46.7482,46.7563,46.6834,46.6996,72668.0
2018-01-22 14:00:00,57.62,57.64,57.5,57.54,77297.0,46.7077,46.7239,46.6104,46.6428,77297.0
2018-01-22 14:10:00,57.54,57.56,57.5,57.5,81860.0,46.6428,46.659,46.6104,46.6104,81860.0
2018-01-22 14:20:00,57.49,57.51,57.4,57.45,49056.0,46.6023,46.6185,46.5293,46.5699,49056.0
2018-01-22 14:30:00,57.44,57.49,57.39,57.47,88597.0,46.5618,46.6023,46.5212,46.5861,88597.0
2018-01-22 14:40:00,57.47,57.53,57.44,57.51,61651.0,46.5861,46.6347,46.5618,46.6185,61651.0
2018-01-22 14:50:00,57.51,57.52,57.41,57.43,54160.0,46.6185,46.6266,46.5374,46.5537,54160.0
2018-01-22 15:00:00,57.43,57.47,57.39,57.4,113497.0,46.5537,46.5861,46.5212,46.5293,113497.0
2018-01-22 15:10:00,57.4,57.46,57.36,57.45,83472.0,46.5293,46.578,46.4969,46.5699,83472.0
2018-01-22 15:20:00,57.45,57.62,57.45,57.6,129601.0,46.5699,46.7077,46.5699,46.6915,129601.0
2018-01-22 15:30:00,57.6,57.72,57.57,57.72,163916.0,46.6915,46.7887,46.6671,46.7887,163916.0
2018-01-22 15:40:00,57.72,57.78,57.72,57.77,208235.0,46.7887,46.8374,46.7887,46.8293,208235.0
2018-01-22 15:50:00,57.78,57.81,57.6,57.73,501277.0,46.8374,46.8617,46.6915,46.7968,501277.0
2018-01-23 09:30:00,57.48,57.92,57.39,57.78,105432.0,46.5942,46.9509,46.5212,46.8374,105432.0
2018-01-23 09:40:00,57.78,57.96,57.77,57.96,91940.0,46.8374,46.9833,46.8293,46.9833,91940.0
2018-01-23 09:50:00,57.95,57.95,57.41,57.41,96130.0,46.9752,46.9752,46.5374,46.5374,96130.0
2018-01-23 10:00:00,57.41,57.41,57.18,57.28,71084.0,46.5374,46.5374,46.351,46.4321,71084.0
2018-01-23 10:10:00,57.29,57.49,57.27,57.49,58055.0,46.4402,46.6023,46.424,46.6023,58055.0
2018-01-23 10:20:00,57.49,57.53,57.25,57.33,81556.0,46.6023,46.6347,46.4077,46.4726,81556.0
2018-01-23 10:30:00,57.33,57.49,57.3,57.46,61781.0,46.4726,46.6023,46.4483,46.578,61781.0
2018-01-23 10:40:00,57.46,57.56,57.4,57.56,95167.0,46.578,46.659,46.5293,46.659,95167.0
2018-01-23 10:50:00,57.55,57.68,57.51,57.68,64957.0,46.6509,46.7563,46.6185,46.7563,64957.0
2018-01-23 11:00:00,57.67,57.73,57.62,57.68,80587.0,46.7482,46.7968,46.7077,46.7563,80587.0
2018-01-23 11:10:00,57.68,57.72,57.64,57.66,53343.0,46.7563,46.7887,46.7239,46.7401,53343.0
2018-01-23 11:20:00,57.66,57.69,57.58,57.62,43390.0,46.7401,46.7644,46.6753,46.7077,43390.0
2018-01-23 11:30:00,57.62,57.62,57.53,57.53,38901.0,46.7077,46.7077,46.6347,46.6347,38901.0
2018-01-23 11:40:00,57.54,57.58,57.39,57.43,69388.0,46.6428,46.6753,46.5212,46.5537,69388.0
2018-01-23 11:50:00,57.43,57.49,57.37,57.46,45564.0,46.5537,46.6023,46.505,46.578,45564.0
2018-01-23 12:00:00,57.46,57.53,57.45,57.5,28727.0,46.578,46.6347,46.5699,46.6104,28727.0
2018-01-23 12:10:00,57.5,57.58,57.5,57.58,34434.0,46.6104,46.6753,46.6104,46.6753,34434.0
2018-01-23 12:20:00,57.57,57.62,57.55,57.56,31225.0,46.6671,46.7077,46.6509,46.659,31225.0
2018-01-23 12:30:00,57.55,57.66,57.55,57.62,38194.0,46.6509,46.7401,46.6509,46.7077,38194.0
2018-01-23 12:40:00,57.63,57.63,57.55,57.57,36915.0,46.7158,46.7158,46.6509,46.6671,36915.0
2018-01-23 12:50:00,57.57,57.63,57.49,57.62,58838.0,46.6671,46.7158,46.6023,46.7077,58838.0
2018-01-23 13:00:00,57.62,57.67,57.58,57.64,31958.0,46.7077,46.7482,46.6753,46.7239,31958.0
2018-01-23 13:10:00,57.65,57.65,57.62,57.63,21450.0,46.732,46.732,46.7077,46.7158,21450.0
2018-01-23 13:20:00,57.62,57.65,57.62,57.63,17750.0,46.7077,46.732,46.7077,46.7158,17750.0
2018-01-23 13:30:00,57.62,57.63,57.59,57.61,20321.0,46.7077,46.7158,46.6834,46.6996,20321.0
2018-01-23 13:40:00,57.62,57.7,57.6,57.6,47039.0,46.7077,46.7725,46.6915,46.6915,47039.0
2018-01-23 13:50:00,57.6,57.67,57.6,57.66,37443.0,46.6915,46.7482,46.6915,46.7401,37443.0
2018-01-23 14:00:00,57.65,57.69,57.61,57.62,42066.0,46.732,46.7644,46.6996,46.7077,42066.0
2018-01-23 14:10:00,57.62,57.62,57.51,57.54,42164.0,46.7077,46.7077,46.6185,46.6428,42164.0
2018-01-23 14:20:00,57.54,57.63,57.49,57.63,48564.0,46.6428,46.7158,46.6023,46.7158,48564.0
2018-01-23 14:30:00,57.63,57.67,57.62,57.63,41110.0,46.7158,46.7482,46.7077,46.7158,41110.0
2018-01-23 14:40:00,57.63,57.66,57.6,57.61,58194.0,46.7158,46.7401,46.6915,46.6996,58194.0
2018-01-23 14:50:00,57.61,57.68,57.6,57.63,91503.0,46.6996,46.7563,46.6915,46.7158,91503.0
2018-01-23 15:00:00,57.62,57.62,57.48,57.5,81717.0,46.7077,46.7077,46.5942,46.6104,81717.0
2018-01-23 15:10:00,57.5,57.57,57.47,57.56,144761.0,46.6104,46.6671,46.5861,46.659,144761.0
2018-01-23 15:20:00,57.56,57.64,57.55,57.62,73479.0,46.659,46.7239,46.6509,46.7077,73479.0
2018-01-23 15:30:00,57.63,57.68,57.62,57.68,97883.0,46.7158,46.7563,46.7077,46.7563,97883.0
2018-01-23 15:40:00,57.68,57.78,57.65,57.78,125056.0,46.7563,46.8374,46.732,46.8374,125056.0
2018-01-23 15:50:00,57.78,57.79,57.68,57.71,410341.0,46.8374,46.8455,46.7563,46.7806,410341.0
2018-01-24 09:30:00,57.86,57.98,57.37,57.49,182774.0,46.9022,46.9995,46.505,46.6023,182774.0
2018-01-24 09:40:00,57.5,57.98,57.38,57.94,114321.0,46.6104,46.9995,46.5131,46.9671,114321.0
2018-01-24 09:50:00,57.95,58.33,57.95,58.3,141652.0,46.9752,47.2832,46.9752,47.2589,141652.0
2018-01-24 10:00:00,58.31,58.33,58.11,58.16,55062.0,47.267,47.2832,47.1049,47.1454,55062.0
2018-01-24 10:10:00,58.16,58.19,58.09,58.11,54344.0,47.1454,47.1697,47.0887,47.1049,54344.0
2018-01-24 10:20:00,58.1,58.2,58.1,58.19,78600.0,47.0968,47.1778,47.0968,47.1697,78600.0
2018-01-24 10:30:00,58.19,58.24,58.16,58.16,50006.0,47.1697,47.2103,47.1454,47.1454,50006.0
2018-01-24 10:40:00,58.16,58.21,58.1,58.16,43735.0,47.1454,47.1859,47.0968,47.1454,43735.0
2018-01-24 10:50:00,58.15,58.16,58.0,58.05,55257.0,47.1373,47.1454,47.0157,47.0562,55257.0
2018-01-24 11:00:00,58.06,58.12,57.94,57.95,50675.0,47.0643,47.113,46.9671,46.9752,50675.0
2018-01-24 11:10:00,57.95,57.97,57.84,57.9,65950.0,46.9752,46.9914,46.886,46.9346,65950.0
2018-01-24 11:20:00,57.9,57.92,57.84,57.87,47082.0,46.9346,46.9509,46.886,46.9103,47082.0
2018-01-24 11:30:00,57.88,57.88,57.72,57.77,157487.0,46.9184,46.9184,46.7887,46.8293,157487.0
2018-01-24 11:40:00,57.76,57.88,57.74,57.81,66952.0,46.8212,46.9184,46.8049,46.8617,66952.0
2018-01-24 11:50:00,57.81,57.88,57.79,57.8,64941.0,46.8617,46.9184,46.8455,46.8536,64941.0
2018-01-24 12:00:00,57.8,57.92,57.79,57.84,26717.0,46.8536,46.9509,46.8455,46.886,26717.0
2018-01-24 12:10:00,57.85,57.9,57.78,57.82,29099.0,46.8941,46.9346,46.8374,46.8698,29099.0
2018-01-24 12:20:00,57.82,57.83,57.71,57.8,69507.0,46.8698,46.8779,46.7806,46.8536,69507.0
2018-01-24 12:30:00,57.79,57.87,57.74,57.75,94783.0,46.8455,46.9103,46.8049,46.8131,94783.0
2018-01-24 12:40:00,57.75,57.75,57.62,57.69,104958.0,46.8131,46.8131,46.7077,46.7644,104958.0
2018-01-24 12:50:00,57.7,57.73,57.67,57.7,25607.0,46.7725,46.7968,46.7482,46.7725,25607.0
2018-01-24 13:00:00,57.7,57.73,57.56,57.57,50600.0,46.7725,46.7968,46.659,46.6671,50600.0
2018-01-24 13:10:00,57.56,57.57,57.5,57.57,80385.0,46.659,46.6671,46.6104,46.6671,80385.0
2018-01-24 13:20:00,57.55,57.67,57.52,57.66,34688.0,46.6509,46.7482,46.6266,46.7401,34688.0
2018-01-24 13:30:00,57.65,57.84,57.65,57.81,65297.0,46.732,46.886,46.732,46.8617,65297.0
2018-01-24 13:40:00,57.79,57.88,57.78,57.81,19204.0,46.8455,46.9184,46.8374,46.8617,19204.0
2018-01-24 13:50:00,57.82,57.9,57.8,57.88,21811.0,46.8698,46.9346,46.8536,46.9184,21811.0
2018-01-24 14:00:00,57.88,57.88,57.81,57.81,31446.0,46.9184,46.9184,46.8617,46.8617,31446.0
2018-01-24 14:10:00,57.81,57.96,57.8,57.94,36443.0,46.8617,46.9833,46.8536,46.9671,36443.0
2018-01-24 14:20:00,57.95,57.99,57.87,57.93,28160.0,46.9752,47.0076,46.9103,46.959,28160.0
2018-01-24 14:30:00,57.93,57.94,57.87,57.9,32078.0,46.959,46.9671,46.9103,46.9346,32078.0
2018-01-24 14:40:00,57.91,58.04,57.89,58.01,54405.0,46.9428,47.0481,46.9265,47.0238,54405.0
2018-01-24 14:50:00,58.01,58.01,57.91,57.91,23105.0,47.0238,47.0238,46.9428,46.9428,23105.0
2018-01-24 15:00:00,57.9,57.9,57.82,57.86,46437.0,46.9346,46.9346,46.8698,46.9022,46437.0
2018-01-24 15:10:00,57.85,57.89,57.83,57.86,47700.0,46.8941,46.9265,46.8779,46.9022,47700.0
2018-01-24 15:20:00,57.85,57.88,57.83,57.85,43173.0,46.8941,46.9184,46.8779,46.8941,43173.0
2018-01-24 15:30:00,57.85,57.94,57.84,57.91,136692.0,46.8941,46.9671,46.886,46.9428,136692.0
2018-01-24 15:40:00,57.91,58.02,57.89,57.92,132696.0,46.9428,47.0319,46.9265,46.9509,132696.0
2018-01-24 15:50:00,57.92,57.93,57.74,57.78,427102.0,46.9509,46.959,46.8049,46.8374,427102.0
2018-01-25 09:30:00,57.75,57.89,57.36,57.38,163786.0,46.8131,46.9265,46.4969,46.5131,163786.0
2018-01-25 09:40:00,57.39,57.61,57.33,57.52,64223.0,46.5212,46.6996,46.4726,46.6266,64223.0
2018-01-25 09:50:00,57.52,57.61,57.33,57.39,81249.0,46.6266,46.6996,46.4726,46.5212,81249.0
2018-01-25 10:00:00,57.38,57.46,57.28,57.37,56015.0,46.5131,46.578,46.4321,46.505,56015.0
2018-01-25 10:10:00,57.37,57.61,57.34,57.6,41623.0,46.505,46.6996,46.4807,46.6915,41623.0
2018-01-25 10:20:00,57.6,57.74,57.58,57.62,37633.0,46.6915,46.8049,46.6753,46.7077,37633.0
2018-01-25 10:30:00,57.61,57.7,57.58,57.58,34437.0,46.6996,46.7725,46.6753,46.6753,34437.0
2018-01-25 10:40:00,57.58,57.59,57.46,57.55,40627.0,46.6753,46.6834,46.578,46.6509,40627.0
2018-01-25 10:50:00,57.55,57.65,57.54,57.63,45613.0,46.6509,46.732,46.6428,46.7158,45613.0
2018-01-25 11:00:00,57.64,57.7,57.61,57.62,31064.0,46.7239,46.7725,46.6996,46.7077,31064.0
2018-01-25 11:10:00,57.61,57.67,57.5,57.51,42454.0,46.6996,46.7482,46.6104,46.6185,42454.0
2018-01-25 11:20:00,57.51,57.51,57.29,57.3,84992.0,46.6185,46.6185,46.4402,46.4483,84992.0
2018-01-25 11:30:00,57.3,57.46,57.29,57.44,72343.0,46.4483,46.578,46.4402,46.5618,72343.0
2018-01-25 11:40:00,57.45,57.46,57.37,57.39,53582.0,46.5699,46.578,46.505,46.5212,53582.0
2018-01-25 11:50:00,57.39,57.41,57.32,57.41,76886.0,46.5212,46.5374,46.4645,46.5374,76886.0
2018-01-25 12:00:00,57.4,57.48,57.38,57.39,39489.0,46.5293,46.5942,46.5131,46.5212,39489.0
2018-01-25 12:10:00,57.39,57.43,57.38,57.39,89482.0,46.5212,46.5537,46.5131,46.5212,89482.0
2018-01-25 12:20:00,57.4,57.43,57.35,57.43,63517.0,46.5293,46.5537,46.4888,46.5537,63517.0
2018-01-25 12:30:00,57.44,57.5,57.43,57.45,19505.0,46.5618,46.6104,46.5537,46.5699,19505.0
2018-01-25 12:40:00,57.45,57.46,57.4,57.45,20979.0,46.5699,46.578,46.5293,46.5699,20979.0
2018-01-25 12:50:00,57.44,57.45,57.38,57.4,28693.0,46.5618,46.5699,46.5131,46.5293,28693.0
2018-01-25 13:00:00,57.4,57.4,57.32,57.37,35381.0,46.5293,46.5293,46.4645,46.505,35381.0
2018-01-25 13:10:00,57.38,57.42,57.25,57.29,47872.0,46.5131,46.5456,46.4077,46.4402,47872.0
2018-01-25 13:20:00,57.29,57.3,57.21,57.23,43062.0,46.4402,46.4483,46.3753,46.3915,43062.0
2018-01-25 13:30:00,57.22,57.26,57.16,57.26,48933.0,46.3834,46.4159,46.3348,46.4159,48933.0
2018-01-25 13:40:00,57.27,57.27,57.21,57.23,27625.0,46.424,46.424,46.3753,46.3915,27625.0
2018-01-25 13:50:00,57.22,57.26,57.17,57.18,46045.0,46.3834,46.4159,46.3429,46.351,46045.0
2018-01-25 14:00:00,57.17,57.32,57.16,57.3,41999.0,46.3429,46.4645,46.3348,46.4483,41999.0
2018-01-25 14:10:00,57.31,57.31,57.09,57.16,189338.0,46.4564,46.4564,46.278,46.3348,189338.0
2018-01-25 14:20:00,57.17,57.22,57.09,57.13,146298.0,46.3429,46.3834,46.278,46.3105,146298.0
2018-01-25 14:30:00,57.14,57.15,57.08,57.1,176463.0,46.3186,46.3267,46.2699,46.2862,176463.0
2018-01-25 14:40:00,57.11,57.12,57.03,57.05,54948.0,46.2943,46.3024,46.2294,46.2456,54948.0
2018-01-25 14:50:00,57.05,57.07,56.93,56.93,68576.0,46.2456,46.2618,46.1484,46.1484,68576.0
2018-01-25 15:00:00,56.94,56.96,56.85,56.85,86730.0,46.1565,46.1727,46.0835,46.0835,86730.0
2018-01-25 15:10:00,56.85,56.86,56.73,56.74,115034.0,46.0835,46.0916,45.9862,45.9943,115034.0
2018-01-25 15:20:00,56.74,56.8,56.73,56.79,145712.0,45.9943,46.043,45.9862,46.0349,145712.0
2018-01-25 15:30:00,56.78,56.79,56.71,56.77,172777.0,46.0268,46.0349,45.97,46.0187,172777.0
2018-01-25 15:40:00,56.76,56.85,56.73,56.81,237526.0,46.0105,46.0835,45.9862,46.0511,237526.0
2018-01-25 15:50:00,56.81,56.89,56.76,56.86,614293.0,46.0511,46.1159,46.0105,46.0916,614293.0
2018-01-26 09:30:00,56.86,57.14,56.67,56.96,169851.0,46.0916,46.3186,45.9376,46.1727,169851.0
2018-01-26 09:40:00,56.95,57.05,56.88,57.05,179232.0,46.1646,46.2456,46.1078,46.2456,179232.0
2018-01-26 09:50:00,57.05,57.27,57.05,57.14,104711.0,46.2456,46.424,46.2456,46.3186,104711.0
2018-01-26 10:00:00,57.17,57.35,57.12,57.34,167244.0,46.3429,46.4888,46.3024,46.4807,167244.0
2018-01-26 10:10:00,57.34,57.35,57.21,57.26,128941.0,46.4807,46.4888,46.3753,46.4159,128941.0
2018-01-26 10:20:00,57.27,57.29,57.15,57.21,508965.0,46.424,46.4402,46.3267,46.3753,508965.0
2018-01-26 10:30:00,57.21,57.38,57.21,57.38,88455.0,46.3753,46.5131,46.3753,46.5131,88455.0
2018-01-26 10:40:00,57.38,57.46,57.35,57.35,98719.0,46.5131,46.578,46.4888,46.4888,98719.0
2018-01-26 10:50:00,57.36,57.42,57.35,57.41,58202.0,46.4969,46.5456,46.4888,46.5374,58202.0
2018-01-26 11:00:00,57.41,57.47,57.36,57.45,69219.0,46.5374,46.5861,46.4969,46.5699,69219.0
2018-01-26 11:10:00,57.45,57.49,57.4,57.45,61461.0,46.5699,46.6023,46.5293,46.5699,61461.0
2018-01-26 11:20:00,57.44,57.51,57.42,57.44,52441.0,46.5618,46.6185,46.5456,46.5618,52441.0
2018-01-26 11:30:00,57.45,57.5,57.43,57.45,63333.0,46.5699,46.6104,46.5537,46.5699,63333.0
2018-01-26 11:40:00,57.45,57.49,57.36,57.37,41729.0,46.5699,46.6023,46.4969,46.505,41729.0
2018-01-26 11:50:00,57.36,57.36,57.27,57.29,38769.0,46.4969,46.4969,46.424,46.4402,38769.0
2018-01-26 12:00:00,57.3,57.44,57.3,57.43,29751.0,46.4483,46.5618,46.4483,46.5537,29751.0
2018-01-26 12:10:00,57.43,57.47,57.38,57.42,26734.0,46.5537,46.5861,46.5131,46.5456,26734.0
2018-01-26 12:20:00,57.42,57.5,57.42,57.49,37468.0,46.5456,46.6104,46.5456,46.6023,37468.0
2018-01-26 12:30:00,57.49,57.53,57.44,57.52,52019.0,46.6023,46.6347,46.5618,46.6266,52019.0
2018-01-26 12:40:00,57.51,57.6,57.5,57.6,36919.0,46.6185,46.6915,46.6104,46.6915,36919.0
2018-01-26 12:50:00,57.6,57.62,57.53,57.55,34807.0,46.6915,46.7077,46.6347,46.6509,34807.0
2018-01-26 13:00:00,57.56,57.58,57.5,57.51,29062.0,46.659,46.6753,46.6104,46.6185,29062.0
2018-01-26 13:10:00,57.51,57.57,57.5,57.54,62677.0,46.6185,46.6671,46.6104,46.6428,62677.0
2018-01-26 13:20:00,57.55,57.61,57.53,57.56,40686.0,46.6509,46.6996,46.6347,46.659,40686.0
2018-01-26 13:30:00,57.55,57.59,57.52,57.57,31681.0,46.6509,46.6834,46.6266,46.6671,31681.0
2018-01-26 13:40:00,57.57,57.65,57.56,57.63,45475.0,46.6671,46.732,46.659,46.7158,45475.0
2018-01-26 13:50:00,57.62,57.68,57.58,57.62,88989.0,46.7077,46.7563,46.6753,46.7077,88989.0
2018-01-26 14:00:00,57.63,57.64,57.53,57.6,37146.0,46.7158,46.7239,46.6347,46.6915,37146.0
2018-01-26 14:10:00,57.6,57.63,57.55,57.63,65251.0,46.6915,46.7158,46.6509,46.7158,65251.0
2018-01-26 14:20:00,57.62,57.68,57.57,57.61,60429.0,46.7077,46.7563,46.6671,46.6996,60429.0
2018-01-26 14:30:00,57.61,57.63,57.6,57.61,50183.0,46.6996,46.7158,46.6915,46.6996,50183.0
2018-01-26 14:40:00,57.62,57.68,57.61,57.64,69700.0,46.7077,46.7563,46.6996,46.7239,69700.0
2018-01-26 14:50:00,57.63,57.64,57.58,57.64,32929.0,46.7158,46.7239,46.6753,46.7239,32929.0
2018-01-26 15:00:00,57.63,57.7,57.6,57.67,62814.0,46.7158,46.7725,46.6915,46.7482,62814.0
2018-01-26 15:10:00,57.68,57.75,57.66,57.72,69537.0,46.7563,46.8131,46.7401,46.7887,69537.0
2018-01-26 15:20:00,57.72,57.74,57.62,57.65,89188.0,46.7887,46.8049,46.7077,46.732,89188.0
2018-01-26 15:30:00,57.65,57.72,57.62,57.71,68917.0,46.732,46.7887,46.7077,46.7806,68917.0
2018-01-26 15:40:00,57.71,57.77,57.7,57.76,125608.0,46.7806,46.8293,46.7725,46.8212,125608.0
2018-01-26 15:50:00,57.76,57.78,57.71,57.78,329475.0,46.8212,46.8374,46.7806,46.8374,329475.0
2018-01-29 09:30:00,57.39,57.94,57.38,57.89,109719.0,46.7153,47.163,46.7072,47.1223,109719.0
2018-01-29 09:40:00,57.93,57.93,57.69,57.75,135021.0,47.1549,47.1549,46.9595,47.0084,135021.0
2018-01-29 09:50:00,57.74,57.78,57.55,57.64,79283.0,47.0002,47.0328,46.8456,46.9188,79283.0
2018-01-29 10:00:00,57.65,57.66,57.38,57.48,208181.0,46.927,46.9351,46.7072,46.7886,208181.0
2018-01-29 10:10:00,57.49,57.57,57.35,57.43,68575.0,46.7967,46.8619,46.6828,46.7479,68575.0
2018-01-29 10:20:00,57.41,57.53,57.32,57.51,58582.0,46.7316,46.8293,46.6584,46.813,58582.0
2018-01-29 10:30:00,57.51,57.51,57.28,57.33,56011.0,46.813,46.813,46.6258,46.6665,56011.0
2018-01-29 10:40:00,57.34,57.38,57.26,57.38,53083.0,46.6746,46.7072,46.6095,46.7072,53083.0
2018-01-29 10:50:00,57.38,57.55,57.35,57.47,59846.0,46.7072,46.8456,46.6828,46.7805,59846.0
2018-01-29 11:00:00,57.47,57.58,57.4,57.58,58702.0,46.7805,46.87,46.7235,46.87,58702.0
2018-01-29 11:10:00,57.58,57.62,57.49,57.59,90027.0,46.87,46.9026,46.7967,46.8781,90027.0
2018-01-29 11:20:00,57.6,57.69,57.57,57.62,55874.0,46.8863,46.9595,46.8619,46.9026,55874.0
2018-01-29 11:30:00,57.62,57.66,57.61,57.63,56727.0,46.9026,46.9351,46.8944,46.9107,56727.0
2018-01-29 11:40:00,57.63,57.73,57.54,57.72,102555.0,46.9107,46.9921,46.8374,46.984,102555.0
2018-01-29 11:50:00,57.72,57.8,57.71,57.74,71408.0,46.984,47.0491,46.9758,47.0002,71408.0
2018-01-29 12:00:00,57.74,57.74,57.61,57.68,29997.0,47.0002,47.0002,46.8944,46.9514,29997.0
2018-01-29 12:10:00,57.66,57.73,57.64,57.72,36404.0,46.9351,46.9921,46.9188,46.984,36404.0
2018-01-29 12:20:00,57.72,57.73,57.67,57.73,38439.0,46.984,46.9921,46.9433,46.9921,38439.0
2018-01-29 12:30:00,57.73,57.76,57.7,57.73,32194.0,46.9921,47.0165,46.9677,46.9921,32194.0
2018-01-29 12:40:00,57.72,57.74,57.64,57.67,23430.0,46.984,47.0002,46.9188,46.9433,23430.0
2018-01-29 12:50:00,57.66,57.83,57.66,57.8,44598.0,46.9351,47.0735,46.9351,47.0491,44598.0
2018-01-29 13:00:00,57.8,57.81,57.73,57.75,26967.0,47.0491,47.0572,46.9921,47.0084,26967.0
2018-01-29 13:10:00,57.75,57.81,57.73,57.79,30212.0,47.0084,47.0572,46.9921,47.0409,30212.0
2018-01-29 13:20:00,57.79,57.8,57.76,57.79,32327.0,47.0409,47.0491,47.0165,47.0409,32327.0
2018-01-29 13:30:00,57.79,57.8,57.74,57.77,25387.0,47.0409,47.0491,47.0002,47.0247,25387.0
2018-01-29 13:40:00,57.76,57.78,57.73,57.75,24913.0,47.0165,47.0328,46.9921,47.0084,24913.0
2018-01-29 13:50:00,57.74,57.77,57.72,57.73,29065.0,47.0002,47.0247,46.984,46.9921,29065.0
2018-01-29 14:00:00,57.73,57.83,57.73,57.81,65617.0,46.9921,47.0735,46.9921,47.0572,65617.0
2018-01-29 14:10:00,57.8,57.84,57.77,57.8,39604.0,47.0491,47.0816,47.0247,47.0491,39604.0
2018-01-29 14:20:00,57.81,57.81,57.68,57.68,85451.0,47.0572,47.0572,46.9514,46.9514,85451.0
2018-01-29 14:30:00,57.68,57.69,57.59,57.6,97317.0,46.9514,46.9595,46.8781,46.8863,97317.0
2018-01-29 14:40:00,57.6,57.68,57.58,57.67,134303.0,46.8863,46.9514,46.87,46.9433,134303.0
2018-01-29 14:50:00,57.67,57.71,57.66,57.71,93182.0,46.9433,46.9758,46.9351,46.9758,93182.0
2018-01-29 15:00:00,57.71,57.8,57.69,57.79,102087.0,46.9758,47.0491,46.9595,47.0409,102087.0
2018-01-29 15:10:00,57.8,57.89,57.79,57.87,78258.0,47.0491,47.1223,47.0409,47.1061,78258.0
2018-01-29 15:20:00,57.87,57.88,57.62,57.62,126859.0,47.1061,47.1142,46.9026,46.9026,126859.0
2018-01-29 15:30:00,57.62,57.69,57.57,57.57,83579.0,46.9026,46.9595,46.8619,46.8619,83579.0
2018-01-29 15:40:00,57.56,57.58,57.43,57.49,160234.0,46.8537,46.87,46.7479,46.7967,160234.0
2018-01-29 15:50:00,57.49,57.62,57.49,57.51,379459.0,46.7967,46.9026,46.7967,46.813,379459.0
2018-01-30 09:30:00,57.16,57.61,57.15,57.48,149633.0,46.5281,46.8944,46.52,46.7886,149633.0
2018-01-30 09:40:00,57.47,57.5,57.15,57.16,83987.0,46.7805,46.8049,46.52,46.5281,83987.0
2018-01-30 09:50:00,57.15,57.36,57.08,57.33,88801.0,46.52,46.6909,46.463,46.6665,88801.0
2018-01-30 10:00:00,57.34,57.37,56.94,57.07,120442.0,46.6746,46.6991,46.349,46.4549,120442.0
2018-01-30 10:10:00,57.08,57.26,57.07,57.2,80498.0,46.463,46.6095,46.4549,46.5607,80498.0
2018-01-30 10:20:00,57.2,57.36,57.16,57.35,100365.0,46.5607,46.6909,46.5281,46.6828,100365.0
2018-01-30 10:30:00,57.35,57.47,57.34,57.38,97504.0,46.6828,46.7805,46.6746,46.7072,97504.0
2018-01-30 10:40:00,57.36,57.37,57.11,57.13,62493.0,46.6909,46.6991,46.4874,46.5037,62493.0
2018-01-30 10:50:00,57.13,57.28,57.07,57.24,46897.0,46.5037,46.6258,46.4549,46.5932,46897.0
2018-01-30 11:00:00,57.23,57.33,57.09,57.14,55424.0,46.5851,46.6665,46.4711,46.5118,55424.0
2018-01-30 11:10:00,57.15,57.19,57.04,57.09,59257.0,46.52,46.5525,46.4304,46.4711,59257.0
2018-01-30 11:20:00,57.1,57.15,57.05,57.07,54664.0,46.4793,46.52,46.4386,46.4549,54664.0
2018-01-30 11:30:00,57.07,57.08,56.98,56.98,51976.0,46.4549,46.463,46.3816,46.3816,51976.0
2018-01-30 11:40:00,56.99,57.13,56.97,56.99,54533.0,46.3897,46.5037,46.3735,46.3897,54533.0
2018-01-30 11:50:00,56.99,57.06,56.95,56.96,73103.0,46.3897,46.4467,46.3572,46.3653,73103.0
2018-01-30 12:00:00,56.97,57.04,56.96,57.03,93889.0,46.3735,46.4304,46.3653,46.4223,93889.0
2018-01-30 12:10:00,57.03,57.03,56.95,57.01,58467.0,46.4223,46.4223,46.3572,46.406,58467.0
2018-01-30 12:20:00,57.02,57.07,56.97,56.98,54361.0,46.4142,46.4549,46.3735,46.3816,54361.0
2018-01-30 12:30:00,56.98,57.09,56.97,57.06,43206.0,46.3816,46.4711,46.3735,46.4467,43206.0
2018-01-30 12:40:00,57.06,57.14,57.01,57.01,57192.0,46.4467,46.5118,46.406,46.406,57192.0
2018-01-30 12:50:00,57.02,57.13,57.01,57.13,50567.0,46.4142,46.5037,46.406,46.5037,50567.0
2018-01-30 13:00:00,57.12,57.13,57.03,57.11,40196.0,46.4956,46.5037,46.4223,46.4874,40196.0
2018-01-30 13:10:00,57.1,57.22,57.1,57.16,32909.0,46.4793,46.577,46.4793,46.5281,32909.0
2018-01-30 13:20:00,57.16,57.17,57.07,57.07,46488.0,46.5281,46.5363,46.4549,46.4549,46488.0
2018-01-30 13:30:00,57.07,57.07,56.99,57.06,209253.0,46.4549,46.4549,46.3897,46.4467,209253.0
2018-01-30 13:40:00,57.06,57.17,57.06,57.15,62939.0,46.4467,46.5363,46.4467,46.52,62939.0
2018-01-30 13:50:00,57.15,57.18,57.12,57.14,65401.0,46.52,46.5444,46.4956,46.5118,65401.0
2018-01-30 14:00:00,57.13,57.18,57.09,57.1,47064.0,46.5037,46.5444,46.4711,46.4793,47064.0
2018-01-30 14:10:00,57.08,57.16,57.07,57.1,57300.0,46.463,46.5281,46.4549,46.4793,57300.0
2018-01-30 14:20:00,57.1,57.13,57.05,57.05,113885.0,46.4793,46.5037,46.4386,46.4386,113885.0
2018-01-30 14:30:00,57.06,57.07,56.9,56.92,62003.0,46.4467,46.4549,46.3165,46.3328,62003.0
2018-01-30 14:40:00,56.92,56.95,56.76,56.78,89999.0,46.3328,46.3572,46.2025,46.2188,89999.0
2018-01-30 14:50:00,56.78,56.84,56.73,56.78,76047.0,46.2188,46.2676,46.1781,46.2188,76047.0
2018-01-30 15:00:00,56.77,56.81,56.74,56.79,156863.0,46.2107,46.2432,46.1862,46.2269,156863.0
2018-01-30 15:10:00,56.79,56.9,56.79,56.87,118991.0,46.2269,46.3165,46.2269,46.2921,118991.0
2018-01-30 15:20:00,56.87,56.89,56.8,56.86,47504.0,46.2921,46.3083,46.2351,46.2839,47504.0
2018-01-30 15:30:00,56.86,56.93,56.84,56.88,92876.0,46.2839,46.3409,46.2676,46.3002,92876.0
2018-01-30 15:40:00,56.87,56.9,56.83,56.84,136009.0,46.2921,46.3165,46.2595,46.2676,136009.0
2018-01-30 15:50:00,56.84,56.87,56.7,56.71,340981.0,46.2676,46.2921,46.1537,46.1618,340981.0
2018-01-31 09:30:00,56.69,57.0,56.69,56.86,81661.0,46.1455,46.3979,46.1455,46.2839,81661.0
2018-01-31 09:40:00,56.86,56.93,56.74,56.75,63293.0,46.2839,46.3409,46.1862,46.1944,63293.0
2018-01-31 09:50:00,56.76,56.82,56.7,56.7,45591.0,46.2025,46.2514,46.1537,46.1537,45591.0
2018-01-31 10:00:00,56.69,57.04,56.68,56.97,73260.0,46.1455,46.4304,46.1374,46.3735,73260.0
2018-01-31 10:10:00,56.98,57.11,56.98,57.08,46835.0,46.3816,46.4874,46.3816,46.463,46835.0
2018-01-31 10:20:00,57.08,57.16,56.93,56.94,54863.0,46.463,46.5281,46.3409,46.349,54863.0
2018-01-31 10:30:00,56.93,56.93,56.75,56.76,45388.0,46.3409,46.3409,46.1944,46.2025,45388.0
2018-01-31 10:40:00,56.75,56.82,56.65,56.8,62320.0,46.1944,46.2514,46.113,46.2351,62320.0
2018-01-31 10:50:00,56.8,56.84,56.7,56.78,40143.0,46.2351,46.2676,46.1537,46.2188,40143.0
2018-01-31 11:00:00,56.78,56.78,56.61,56.61,96921.0,46.2188,46.2188,46.0804,46.0804,96921.0
2018-01-31 11:10:00,56.6,56.63,56.55,56.62,49381.0,46.0723,46.0967,46.0316,46.0886,49381.0
2018-01-31 11:20:00,56.62,56.63,56.5,56.51,43129.0,46.0886,46.0967,45.9909,45.999,43129.0
2018-01-31 11:30:00,56.5,56.61,56.47,56.6,43115.0,45.9909,46.0804,45.9665,46.0723,43115.0
2018-01-31 11:40:00,56.61,56.65,56.57,56.65,25095.0,46.0804,46.113,46.0479,46.113,25095.0
2018-01-31 11:50:00,56.65,56.67,56.6,56.62,22821.0,46.113,46.1293,46.0723,46.0886,22821.0
2018-01-31 12:00:00,56.63,56.71,56.59,56.67,24910.0,46.0967,46.1618,46.0641,46.1293,24910.0
2018-01-31 12:10:00,56.67,56.73,56.65,56.73,54498.0,46.1293,46.1781,46.113,46.1781,54498.0
2018-01-31 12:20:00,56.73,56.81,56.73,56.73,34727.0,46.1781,46.2432,46.1781,46.1781,34727.0
2018-01-31 12:30:00,56.74,56.81,56.73,56.81,46294.0,46.1862,46.2432,46.1781,46.2432,46294.0
2018-01-31 12:40:00,56.81,56.85,56.75,56.82,34285.0,46.2432,46.2758,46.1944,46.2514,34285.0
2018-01-31 12:50:00,56.82,56.83,56.78,56.81,34115.0,46.2514,46.2595,46.2188,46.2432,34115.0
2018-01-31 13:00:00,56.81,56.87,56.77,56.78,40417.0,46.2432,46.2921,46.2107,46.2188,40417.0
2018-01-31 13:10:00,56.77,56.8,56.75,56.78,32182.0,46.2107,46.2351,46.1944,46.2188,32182.0
2018-01-31 13:20:00,56.78,56.86,56.78,56.82,39518.0,46.2188,46.2839,46.2188,46.2514,39518.0
2018-01-31 13:30:00,56.82,56.82,56.79,56.79,27433.0,46.2514,46.2514,46.2269,46.2269,27433.0
2018-01-31 13:40:00,56.8,56.8,56.74,56.75,21760.0,46.2351,46.2351,46.1862,46.1944,21760.0
2018-01-31 13:50:00,56.75,56.88,56.75,56.78,56384.0,46.1944,46.3002,46.1944,46.2188,56384.0
2018-01-31 14:00:00,56.79,56.88,56.65,56.75,69357.0,46.2269,46.3002,46.113,46.1944,69357.0
2018-01-31 14:10:00,56.75,56.83,56.69,56.78,61189.0,46.1944,46.2595,46.1455,46.2188,61189.0
2018-01-31 14:20:00,56.78,56.8,56.64,56.67,57707.0,46.2188,46.2351,46.1048,46.1293,57707.0
2018-01-31 14:30:00,56.66,56.73,56.64,56.65,41141.0,46.1211,46.1781,46.1048,46.113,41141.0
2018-01-31 14:40:00,56.66,56.72,56.53,56.56,51268.0,46.1211,46.17,46.0153,46.0397,51268.0
2018-01-31 14:50:00,56.55,56.6,56.48,56.56,47923.0,46.0316,46.0723,45.9746,46.0397,47923.0
2018-01-31 15:00:00,56.56,56.56,56.41,56.47,64452.0,46.0397,46.0397,45.9176,45.9665,64452.0
2018-01-31 15:10:00,56.48,56.5,56.38,56.42,55390.0,45.9746,45.9909,45.8932,45.9258,55390.0
2018-01-31 15:20:00,56.41,56.54,56.38,56.52,132422.0,45.9176,46.0234,45.8932,46.0072,132422.0
2018-01-31 15:30:00,56.53,56.77,56.53,56.76,113630.0,46.0153,46.2107,46.0153,46.2025,113630.0
2018-01-31 15:40:00,56.75,56.92,56.75,56.78,208152.0,46.1944,46.3328,46.1944,46.2188,208152.0
2018-01-31 15:50:00,56.77,56.85,56.67,56.71,311129.0,46.2107,46.2758,46.1293,46.1618,311129.0
2018-02-01 09:30:00,56.68,56.99,56.38,56.99,98994.0,46.1374,46.3897,45.8932,46.3897,98994.0
2018-02-01 09:40:00,56.98,57.04,56.81,56.97,65464.0,46.3816,46.4304,46.2432,46.3735,65464.0
2018-02-01 09:50:00,56.98,57.16,56.98,57.1,56164.0,46.3816,46.5281,46.3816,46.4793,56164.0
2018-02-01 10:00:00,57.07,57.13,56.98,56.99,42217.0,46.4549,46.5037,46.3816,46.3897,42217.0
2018-02-01 10:10:00,56.99,57.08,56.93,57.05,52618.0,46.3897,46.463,46.3409,46.4386,52618.0
2018-02-01 10:20:00,57.05,57.15,56.96,56.97,44981.0,46.4386,46.52,46.3653,46.3735,44981.0
2018-02-01 10:30:00,56.97,56.97,56.85,56.88,45786.0,46.3735,46.3735,46.2758,46.3002,45786.0
2018-02-01 10:40:00,56.87,56.94,56.81,56.94,49050.0,46.2921,46.349,46.2432,46.349,49050.0
2018-02-01 10:50:00,56.93,56.94,56.81,56.88,38630.0,46.3409,46.349,46.2432,46.3002,38630.0
2018-02-01 11:00:00,56.87,57.13,56.87,57.09,38927.0,46.2921,46.5037,46.2921,46.4711,38927.0
2018-02-01 11:10:00,57.08,57.19,57.05,57.17,26159.0,46.463,46.5525,46.4386,46.5363,26159.0
2018-02-01 11:20:00,57.16,57.18,56.98,57.0,60698.0,46.5281,46.5444,46.3816,46.3979,60698.0
2018-02-01 11:30:00,57.0,57.29,57.0,57.25,49908.0,46.3979,46.6339,46.3979,46.6014,49908.0
2018-02-01 11:40:00,57.24,57.35,57.22,57.33,57998.0,46.5932,46.6828,46.577,46.6665,57998.0
2018-02-01 11:50:00,57.33,57.49,57.32,57.48,57155.0,46.6665,46.7967,46.6584,46.7886,57155.0
2018-02-01 12:00:00,57.48,57.55,57.47,57.49,41856.0,46.7886,46.8456,46.7805,46.7967,41856.0
2018-02-01 12:10:00,57.48,57.54,57.43,57.54,35853.0,46.7886,46.8374,46.7479,46.8374,35853.0
2018-02-01 12:20:00,57.54,57.55,57.38,57.38,31864.0,46.8374,46.8456,46.7072,46.7072,31864.0
2018-02-01 12:30:00,57.4,57.48,57.39,57.45,33765.0,46.7235,46.7886,46.7153,46.7642,33765.0
2018-02-01 12:40:00,57.45,57.45,57.33,57.4,32685.0,46.7642,46.7642,46.6665,46.7235,32685.0
2018-02-01 12:50:00,57.4,57.4,57.28,57.33,48408.0,46.7235,46.7235,46.6258,46.6665,48408.0
2018-02-01 13:00:00,57.33,57.5,57.32,57.43,38186.0,46.6665,46.8049,46.6584,46.7479,38186.0
2018-02-01 13:10:00,57.43,57.51,57.42,57.48,36417.0,46.7479,46.813,46.7398,46.7886,36417.0
2018-02-01 13:20:00,57.48,57.55,57.46,57.49,24880.0,46.7886,46.8456,46.7723,46.7967,24880.0
2018-02-01 13:30:00,57.48,57.51,57.44,57.45,32360.0,46.7886,46.813,46.756,46.7642,32360.0
2018-02-01 13:40:00,57.45,57.45,57.34,57.37,28760.0,46.7642,46.7642,46.6746,46.6991,28760.0
2018-02-01 13:50:00,57.37,57.38,57.22,57.29,88867.0,46.6991,46.7072,46.577,46.6339,88867.0
2018-02-01 14:00:00,57.29,57.4,57.28,57.35,62682.0,46.6339,46.7235,46.6258,46.6828,62682.0
2018-02-01 14:10:00,57.34,57.35,57.27,57.28,37249.0,46.6746,46.6828,46.6177,46.6258,37249.0
2018-02-01 14:20:00,57.28,57.33,57.16,57.33,76186.0,46.6258,46.6665,46.5281,46.6665,76186.0
2018-02-01 14:30:00,57.33,57.42,57.29,57.35,47600.0,46.6665,46.7398,46.6339,46.6828,47600.0
2018-02-01 14:40:00,57.34,57.41,57.31,57.4,58074.0,46.6746,46.7316,46.6502,46.7235,58074.0
2018-02-01 14:50:00,57.41,57.42,57.34,57.41,41809.0,46.7316,46.7398,46.6746,46.7316,41809.0
2018-02-01 15:00:00,57.41,57.44,57.34,57.38,58993.0,46.7316,46.756,46.6746,46.7072,58993.0
2018-02-01 15:10:00,57.39,57.45,57.37,57.37,57089.0,46.7153,46.7642,46.6991,46.6991,57089.0
2018-02-01 15:20:00,57.37,57.39,57.26,57.26,60973.0,46.6991,46.7153,46.6095,46.6095,60973.0
2018-02-01 15:30:00,57.26,57.31,57.16,57.29,88579.0,46.6095,46.6502,46.5281,46.6339,88579.0
2018-02-01 15:40:00,57.28,57.45,57.22,57.43,131684.0,46.6258,46.7642,46.577,46.7479,131684.0
2018-02-01 15:50:00,57.43,57.5,57.36,57.49,360458.0,46.7479,46.8049,46.6909,46.7967,360458.0
2018-02-02 09:30:00,57.12,57.57,57.12,57.54,116097.0,46.4956,46.8619,46.4956,46.8374,116097.0
2018-02-02 09:40:00,57.53,57.77,57.46,57.48,192930.0,46.8293,47.0247,46.7723,46.7886,192930.0
2018-02-02 09:50:00,57.48,57.78,57.42,57.71,77037.0,46.7886,47.0328,46.7398,46.9758,77037.0
2018-02-02 10:00:00,57.7,57.77,57.53,57.64,80395.0,46.9677,47.0247,46.8293,46.9188,80395.0
2018-02-02 10:10:00,57.65,57.7,57.53,57.6,81636.0,46.927,46.9677,46.8293,46.8863,81636.0
2018-02-02 10:20:00,57.58,57.63,57.44,57.49,145977.0,46.87,46.9107,46.756,46.7967,145977.0
2018-02-02 10:30:00,57.49,57.51,57.37,57.47,43030.0,46.7967,46.813,46.6991,46.7805,43030.0
2018-02-02 10:40:00,57.47,57.51,57.32,57.32,58692.0,46.7805,46.813,46.6584,46.6584,58692.0
2018-02-02 10:50:00,57.32,57.43,57.17,57.21,49875.0,46.6584,46.7479,46.5363,46.5688,49875.0
2018-02-02 11:00:00,57.2,57.26,57.14,57.24,48347.0,46.5607,46.6095,46.5118,46.5932,48347.0
2018-02-02 11:10:00,57.25,57.29,57.13,57.14,73340.0,46.6014,46.6339,46.5037,46.5118,73340.0
2018-02-02 11:20:00,57.14,57.24,57.11,57.16,51736.0,46.5118,46.5932,46.4874,46.5281,51736.0
2018-02-02 11:30:00,57.17,57.28,57.16,57.27,46096.0,46.5363,46.6258,46.5281,46.6177,46096.0
2018-02-02 11:40:00,57.27,57.28,57.02,57.03,42239.0,46.6177,46.6258,46.4142,46.4223,42239.0
2018-02-02 11:50:00,57.03,57.09,56.88,56.88,58805.0,46.4223,46.4711,46.3002,46.3002,58805.0
2018-02-02 12:00:00,56.89,57.03,56.86,56.93,46391.0,46.3083,46.4223,46.2839,46.3409,46391.0
2018-02-02 12:10:00,56.94,56.99,56.92,56.96,38866.0,46.349,46.3897,46.3328,46.3653,38866.0
2018-02-02 12:20:00,56.95,56.95,56.8,56.85,69679.0,46.3572,46.3572,46.2351,46.2758,69679.0
2018-02-02 12:30:00,56.86,56.94,56.84,56.87,31445.0,46.2839,46.349,46.2676,46.2921,31445.0
2018-02-02 12:40:00,56.87,56.9,56.84,56.88,33464.0,46.2921,46.3165,46.2676,46.3002,33464.0
2018-02-02 12:50:00,56.88,56.88,56.74,56.75,42144.0,46.3002,46.3002,46.1862,46.1944,42144.0
2018-02-02 13:00:00,56.74,56.79,56.69,56.69,33413.0,46.1862,46.2269,46.1455,46.1455,33413.0
2018-02-02 13:10:00,56.69,56.73,56.64,56.67,69409.0,46.1455,46.1781,46.1048,46.1293,69409.0
2018-02-02 13:20:00,56.67,56.78,56.62,56.78,115722.0,46.1293,46.2188,46.0886,46.2188,115722.0
2018-02-02 13:30:00,56.78,56.84,56.76,56.76,52583.0,46.2188,46.2676,46.2025,46.2025,52583.0
2018-02-02 13:40:00,56.76,56.76,56.63,56.65,104291.0,46.2025,46.2025,46.0967,46.113,104291.0
2018-02-02 13:50:00,56.65,56.68,56.59,56.59,79640.0,46.113,46.1374,46.0641,46.0641,79640.0
2018-02-02 14:00:00,56.6,56.61,56.52,56.55,64777.0,46.0723,46.0804,46.0072,46.0316,64777.0
2018-02-02 14:10:00,56.55,56.55,56.34,56.42,71571.0,46.0316,46.0316,45.8606,45.9258,71571.0
2018-02-02 14:20:00,56.42,56.44,56.33,56.37,92231.0,45.9258,45.942,45.8525,45.8851,92231.0
2018-02-02 14:30:00,56.37,56.56,56.36,56.51,91352.0,45.8851,46.0397,45.8769,45.999,91352.0
2018-02-02 14:40:00,56.51,56.58,56.42,56.48,71226.0,45.999,46.056,45.9258,45.9746,71226.0
2018-02-02 14:50:00,56.48,56.49,56.35,56.4,66528.0,45.9746,45.9827,45.8688,45.9095,66528.0
2018-02-02 15:00:00,56.4,56.43,56.22,56.22,72632.0,45.9095,45.9339,45.763,45.763,72632.0
2018-02-02 15:10:00,56.23,56.59,56.22,56.53,75525.0,45.7711,46.0641,45.763,46.0153,75525.0
2018-02-02 15:20:00,56.53,56.6,56.42,56.44,70894.0,46.0153,46.0723,45.9258,45.942,70894.0
2018-02-02 15:30:00,56.44,56.6,56.38,56.55,95770.0,45.942,46.0723,45.8932,46.0316,95770.0
2018-02-02 15:40:00,56.55,56.55,56.32,56.34,178312.0,46.0316,46.0316,45.8444,45.8606,178312.0
2018-02-02 15:50:00,56.33,56.41,56.26,56.33,470178.0,45.8525,45.9176,45.7955,45.8525,470178.0
2018-02-05 09:30:00,55.76,56.24,55.71,56.16,209538.0,45.3885,45.7792,45.3478,45.7141,209538.0
2018-02-05 09:40:00,56.16,56.19,55.98,56.18,96261.0,45.7141,45.7385,45.5676,45.7304,96261.0
2018-02-05 09:50:00,56.17,56.45,56.17,56.43,84260.0,45.7223,45.9502,45.7223,45.9339,84260.0
2018-02-05 10:00:00,56.44,56.7,56.39,56.68,176513.0,45.942,46.1537,45.9013,46.1374,176513.0
2018-02-05 10:10:00,56.69,56.72,56.51,56.53,120292.0,46.1455,46.17,45.999,46.0153,120292.0
2018-02-05 10:20:00,56.53,56.62,56.46,56.58,117471.0,46.0153,46.0886,45.9583,46.056,117471.0
2018-02-05 10:30:00,56.56,56.57,56.39,56.44,98789.0,46.0397,46.0479,45.9013,45.942,98789.0
2018-02-05 10:40:00,56.44,56.61,56.41,56.6,78442.0,45.942,46.0804,45.9176,46.0723,78442.0
2018-02-05 10:50:00,56.6,56.67,56.57,56.63,85343.0,46.0723,46.1293,46.0479,46.0967,85343.0
2018-02-05 11:00:00,56.64,56.72,56.58,56.6,71426.0,46.1048,46.17,46.056,46.0723,71426.0
2018-02-05 11:10:00,56.6,56.62,56.51,56.61,71109.0,46.0723,46.0886,45.999,46.0804,71109.0
2018-02-05 11:20:00,56.61,56.7,56.56,56.6,63896.0,46.0804,46.1537,46.0397,46.0723,63896.0
2018-02-05 11:30:00,56.59,56.6,56.4,56.45,81952.0,46.0641,46.0723,45.9095,45.9502,81952.0
2018-02-05 11:40:00,56.46,56.46,56.3,56.34,51656.0,45.9583,45.9583,45.8281,45.8606,51656.0
2018-02-05 11:50:00,56.33,56.53,56.32,56.53,66534.0,45.8525,46.0153,45.8444,46.0153,66534.0
2018-02-05 12:00:00,56.53,56.55,56.43,56.44,60928.0,46.0153,46.0316,45.9339,45.942,60928.0
2018-02-05 12:10:00,56.43,56.5,56.22,56.25,58970.0,45.9339,45.9909,45.763,45.7874,58970.0
2018-02-05 12:20:00,56.24,56.36,56.16,56.34,73812.0,45.7792,45.8769,45.7141,45.8606,73812.0
2018-02-05 12:30:00,56.33,56.37,56.26,56.26,87065.0,45.8525,45.8851,45.7955,45.7955,87065.0
2018-02-05 12:40:00,56.26,56.34,56.18,56.3,89646.0,45.7955,45.8606,45.7304,45.8281,89646.0
2018-02-05 12:50:00,56.29,56.33,56.23,56.25,115171.0,45.8199,45.8525,45.7711,45.7874,115171.0
2018-02-05 13:00:00,56.25,56.25,55.87,55.88,114045.0,45.7874,45.7874,45.4781,45.4862,114045.0
2018-02-05 13:10:00,55.88,56.1,55.83,55.86,127657.0,45.4862,45.6653,45.4455,45.4699,127657.0
2018-02-05 13:20:00,55.85,55.97,55.82,55.88,166940.0,45.4618,45.5595,45.4374,45.4862,166940.0
2018-02-05 13:30:00,55.87,56.02,55.78,55.78,82038.0,45.4781,45.6002,45.4048,45.4048,82038.0
2018-02-05 13:40:00,55.78,55.98,55.78,55.9,270083.0,45.4048,45.5676,45.4048,45.5025,270083.0
2018-02-05 13:50:00,55.9,56.05,55.86,55.99,239642.0,45.5025,45.6246,45.4699,45.5757,239642.0
2018-02-05 14:00:00,55.99,56.01,55.73,55.81,126647.0,45.5757,45.592,45.3641,45.4292,126647.0
2018-02-05 14:10:00,55.82,55.97,55.75,55.8,58661.0,45.4374,45.5595,45.3804,45.4211,58661.0
2018-02-05 14:20:00,55.79,55.84,55.6,55.67,62991.0,45.4129,45.4536,45.2583,45.3153,62991.0
2018-02-05 14:30:00,55.66,55.66,55.5,55.61,120622.0,45.3071,45.3071,45.1769,45.2664,120622.0
2018-02-05 14:40:00,55.61,55.68,55.42,55.46,109699.0,45.2664,45.3234,45.1118,45.1443,109699.0
2018-02-05 14:50:00,55.45,55.53,55.17,55.22,111524.0,45.1362,45.2013,44.9083,44.949,111524.0
2018-02-05 15:00:00,55.22,55.25,54.39,54.46,213404.0,44.949,44.9734,44.2733,44.3303,213404.0
2018-02-05 15:10:00,54.43,55.47,54.27,54.87,295658.0,44.3059,45.1525,44.1757,44.6641,295658.0
2018-02-05 15:20:00,54.91,55.32,54.69,55.28,161830.0,44.6966,45.0304,44.5175,44.9978,161830.0
2018-02-05 15:30:00,55.28,55.34,54.84,54.9,268332.0,44.9978,45.0466,44.6396,44.6885,268332.0
2018-02-05 15:40:00,54.88,55.06,54.6,54.6,338582.0,44.6722,44.8187,44.4443,44.4443,338582.0
2018-02-05 15:50:00,54.6,54.79,54.35,54.37,782382.0,44.4443,44.5989,44.2408,44.2571,782382.0
2018-02-06 09:30:00,53.32,54.44,52.68,54.41,388896.0,43.4024,44.314,42.8814,44.2896,388896.0
2018-02-06 09:40:00,54.4,54.66,54.25,54.45,252764.0,44.2815,44.4931,44.1594,44.3222,252764.0
2018-02-06 09:50:00,54.44,54.88,54.3,54.45,288113.0,44.314,44.6722,44.2001,44.3222,288113.0
2018-02-06 10:00:00,54.47,54.97,54.38,54.49,181560.0,44.3385,44.7455,44.2652,44.3547,181560.0
2018-02-06 10:10:00,54.49,54.77,54.2,54.51,441592.0,44.3547,44.5827,44.1187,44.371,441592.0
2018-02-06 10:20:00,54.52,54.8,54.09,54.37,536036.0,44.3792,44.6071,44.0291,44.2571,536036.0
2018-02-06 10:30:00,54.33,54.34,53.86,54.22,163495.0,44.2245,44.2326,43.8419,44.135,163495.0
2018-02-06 10:40:00,54.22,54.63,54.05,54.46,189217.0,44.135,44.4687,43.9966,44.3303,189217.0
2018-02-06 10:50:00,54.46,54.79,54.37,54.51,191687.0,44.3303,44.5989,44.2571,44.371,191687.0
2018-02-06 11:00:00,54.49,54.58,54.34,54.48,208194.0,44.3547,44.428,44.2326,44.3466,208194.0
2018-02-06 11:10:00,54.45,54.61,54.36,54.48,226852.0,44.3222,44.4524,44.2489,44.3466,226852.0
2018-02-06 11:20:00,54.48,54.64,54.36,54.47,215719.0,44.3466,44.4768,44.2489,44.3385,215719.0
2018-02-06 11:30:00,54.47,54.52,54.28,54.49,285986.0,44.3385,44.3792,44.1838,44.3547,285986.0
2018-02-06 11:40:00,54.48,54.66,54.47,54.65,98714.0,44.3466,44.4931,44.3385,44.485,98714.0
2018-02-06 11:50:00,54.66,54.9,54.55,54.56,89873.0,44.4931,44.6885,44.4036,44.4117,89873.0
2018-02-06 12:00:00,54.58,54.74,54.57,54.69,125586.0,44.428,44.5582,44.4199,44.5175,125586.0
2018-02-06 12:10:00,54.68,54.88,54.58,54.67,154685.0,44.5094,44.6722,44.428,44.5013,154685.0
2018-02-06 12:20:00,54.67,54.93,54.62,54.89,97560.0,44.5013,44.7129,44.4606,44.6803,97560.0
2018-02-06 12:30:00,54.88,55.13,54.77,55.11,127026.0,44.6722,44.8757,44.5827,44.8594,127026.0
2018-02-06 12:40:00,55.11,55.14,54.79,54.83,113712.0,44.8594,44.8838,44.5989,44.6315,113712.0
2018-02-06 12:50:00,54.85,54.86,54.57,54.7,108565.0,44.6478,44.6559,44.4199,44.5257,108565.0
2018-02-06 13:00:00,54.7,54.71,54.44,54.54,124844.0,44.5257,44.5338,44.314,44.3954,124844.0
2018-02-06 13:10:00,54.54,54.8,54.5,54.78,96373.0,44.3954,44.6071,44.3629,44.5908,96373.0
2018-02-06 13:20:00,54.77,54.84,54.62,54.67,65398.0,44.5827,44.6396,44.4606,44.5013,65398.0
2018-02-06 13:30:00,54.67,54.71,54.51,54.63,147521.0,44.5013,44.5338,44.371,44.4687,147521.0
2018-02-06 13:40:00,54.63,54.64,54.37,54.47,204449.0,44.4687,44.4768,44.2571,44.3385,204449.0
2018-02-06 13:50:00,54.47,54.47,54.21,54.39,270299.0,44.3385,44.3385,44.1268,44.2733,270299.0
2018-02-06 14:00:00,54.4,54.42,54.27,54.29,170213.0,44.2815,44.2978,44.1757,44.1919,170213.0
2018-02-06 14:10:00,54.29,54.5,54.28,54.36,238533.0,44.1919,44.3629,44.1838,44.2489,238533.0
2018-02-06 14:20:00,54.35,54.44,54.21,54.25,146258.0,44.2408,44.314,44.1268,44.1594,146258.0
2018-02-06 14:30:00,54.24,54.6,54.23,54.52,241470.0,44.1512,44.4443,44.1431,44.3792,241470.0
2018-02-06 14:40:00,54.51,54.87,54.48,54.84,197158.0,44.371,44.6641,44.3466,44.6396,197158.0
2018-02-06 14:50:00,54.85,55.36,54.75,55.29,350624.0,44.6478,45.0629,44.5664,45.0059,350624.0
2018-02-06 15:00:00,55.29,55.65,55.19,55.63,476805.0,45.0059,45.299,44.9245,45.2827,476805.0
2018-02-06 15:10:00,55.62,55.62,55.1,55.17,221138.0,45.2746,45.2746,44.8513,44.9083,221138.0
2018-02-06 15:20:00,55.17,55.36,55.1,55.31,174108.0,44.9083,45.0629,44.8513,45.0222,174108.0
2018-02-06 15:30:00,55.31,55.62,55.15,55.52,352060.0,45.0222,45.2746,44.892,45.1932,352060.0
2018-02-06 15:40:00,55.53,55.62,55.16,55.17,371293.0,45.2013,45.2746,44.9001,44.9083,371293.0
2018-02-06 15:50:00,55.16,55.5,55.0,55.49,493825.0,44.9001,45.1769,44.7699,45.1687,493825.0
2018-02-07 09:30:00,55.22,55.72,55.21,55.54,179349.0,44.949,45.356,44.9408,45.2094,179349.0
2018-02-07 09:40:00,55.55,55.81,55.39,55.43,218929.0,45.2176,45.4292,45.0873,45.1199,218929.0
2018-02-07 09:50:00,55.43,55.6,55.4,55.48,161691.0,45.1199,45.2583,45.0955,45.1606,161691.0
2018-02-07 10:00:00,55.46,55.95,55.4,55.89,188535.0,45.1443,45.5432,45.0955,45.4943,188535.0
2018-02-07 10:10:00,55.89,56.06,55.83,55.91,138958.0,45.4943,45.6327,45.4455,45.5106,138958.0
2018-02-07 10:20:00,55.93,55.99,55.85,55.88,218801.0,45.5269,45.5757,45.4618,45.4862,218801.0
2018-02-07 10:30:00,55.87,55.95,55.67,55.67,159888.0,45.4781,45.5432,45.3153,45.3153,159888.0
2018-02-07 10:40:00,55.65,55.8,55.59,55.71,100273.0,45.299,45.4211,45.2501,45.3478,100273.0
2018-02-07 10:50:00,55.76,55.89,55.7,55.83,123916.0,45.3885,45.4943,45.3397,45.4455,123916.0
2018-02-07 11:00:00,55.83,55.99,55.76,55.99,64904.0,45.4455,45.5757,45.3885,45.5757,64904.0
2018-02-07 11:10:00,55.99,56.07,55.92,55.93,73394.0,45.5757,45.6409,45.5188,45.5269,73394.0
2018-02-07 11:20:00,55.92,55.97,55.83,55.84,60943.0,45.5188,45.5595,45.4455,45.4536,60943.0
2018-02-07 11:30:00,55.82,55.87,55.74,55.86,94218.0,45.4374,45.4781,45.3722,45.4699,94218.0
2018-02-07 11:40:00,55.87,55.97,55.83,55.92,53272.0,45.4781,45.5595,45.4455,45.5188,53272.0
2018-02-07 11:50:00,55.9,56.08,55.83,56.07,51342.0,45.5025,45.649,45.4455,45.6409,51342.0
2018-02-07 12:00:00,56.07,56.12,56.01,56.12,68567.0,45.6409,45.6816,45.592,45.6816,68567.0
2018-02-07 12:10:00,56.12,56.21,56.07,56.1,102773.0,45.6816,45.7548,45.6409,45.6653,102773.0
2018-02-07 12:20:00,56.1,56.14,56.02,56.13,81617.0,45.6653,45.6978,45.6002,45.6897,81617.0
2018-02-07 12:30:00,56.14,56.15,56.0,56.0,109560.0,45.6978,45.706,45.5839,45.5839,109560.0
2018-02-07 12:40:00,56.0,56.15,55.96,56.08,64168.0,45.5839,45.706,45.5513,45.649,64168.0
2018-02-07 12:50:00,56.08,56.15,56.04,56.09,57122.0,45.649,45.706,45.6164,45.6571,57122.0
2018-02-07 13:00:00,56.09,56.18,55.9,55.92,139386.0,45.6571,45.7304,45.5025,45.5188,139386.0
2018-02-07 13:10:00,55.92,55.99,55.7,55.99,215835.0,45.5188,45.5757,45.3397,45.5757,215835.0
2018-02-07 13:20:00,55.98,55.99,55.79,55.91,149663.0,45.5676,45.5757,45.4129,45.5106,149663.0
2018-02-07 13:30:00,55.89,56.05,55.75,55.94,70988.0,45.4943,45.6246,45.3804,45.535,70988.0
2018-02-07 13:40:00,55.95,56.08,55.92,55.93,56864.0,45.5432,45.649,45.5188,45.5269,56864.0
2018-02-07 13:50:00,55.94,55.95,55.78,55.87,59887.0,45.535,45.5432,45.4048,45.4781,59887.0
2018-02-07 14:00:00,55.85,55.85,55.51,55.53,157433.0,45.4618,45.4618,45.185,45.2013,157433.0
2018-02-07 14:10:00,55.54,55.71,55.54,55.65,94610.0,45.2094,45.3478,45.2094,45.299,94610.0
2018-02-07 14:20:00,55.66,55.81,55.6,55.8,63998.0,45.3071,45.4292,45.2583,45.4211,63998.0
2018-02-07 14:30:00,55.79,55.84,55.66,55.66,55608.0,45.4129,45.4536,45.3071,45.3071,55608.0
2018-02-07 14:40:00,55.66,55.75,55.51,55.55,109883.0,45.3071,45.3804,45.185,45.2176,109883.0
2018-02-07 14:50:00,55.54,55.7,55.45,55.69,102437.0,45.2094,45.3397,45.1362,45.3315,102437.0
2018-02-07 15:00:00,55.69,55.84,55.66,55.74,112403.0,45.3315,45.4536,45.3071,45.3722,112403.0
2018-02-07 15:10:00,55.74,55.82,55.66,55.67,118312.0,45.3722,45.4374,45.3071,45.3153,118312.0
2018-02-07 15:20:00,55.67,55.9,55.66,55.82,115182.0,45.3153,45.5025,45.3071,45.4374,115182.0
2018-02-07 15:30:00,55.81,55.87,55.7,55.78,185460.0,45.4292,45.4781,45.3397,45.4048,185460.0
2018-02-07 15:40:00,55.77,55.85,55.51,55.63,229368.0,45.3967,45.4618,45.185,45.2827,229368.0
2018-02-07 15:50:00,55.63,55.65,55.33,55.34,438857.0,45.2827,45.299,45.0385,45.0466,438857.0
2018-02-08 09:30:00,55.3,55.53,55.17,55.33,141250.0,45.0141,45.2013,44.9083,45.0385,141250.0
2018-02-08 09:40:00,55.31,55.31,55.07,55.15,100003.0,45.0222,45.0222,44.8269,44.892,100003.0
2018-02-08 09:50:00,55.15,55.44,55.11,55.39,89564.0,44.892,45.128,44.8594,45.0873,89564.0
2018-02-08 10:00:00,55.38,55.64,55.29,55.52,144807.0,45.0792,45.2908,45.0059,45.1932,144807.0
2018-02-08 10:10:00,55.53,55.53,55.23,55.26,79366.0,45.2013,45.2013,44.9571,44.9815,79366.0
2018-02-08 10:20:00,55.28,55.29,55.12,55.19,186962.0,44.9978,45.0059,44.8676,44.9245,186962.0
2018-02-08 10:30:00,55.19,55.26,55.11,55.23,95213.0,44.9245,44.9815,44.8594,44.9571,95213.0
2018-02-08 10:40:00,55.23,55.28,55.13,55.15,90652.0,44.9571,44.9978,44.8757,44.892,90652.0
2018-02-08 10:50:00,55.15,55.16,54.99,55.1,236203.0,44.892,44.9001,44.7617,44.8513,236203.0
2018-02-08 11:00:00,55.09,55.27,55.03,55.16,109966.0,44.8431,44.9897,44.7943,44.9001,109966.0
2018-02-08 11:10:00,55.15,55.16,54.93,55.01,206097.0,44.892,44.9001,44.7129,44.778,206097.0
2018-02-08 11:20:00,55.04,55.05,54.93,54.93,138690.0,44.8024,44.8106,44.7129,44.7129,138690.0
2018-02-08 11:30:00,54.93,55.19,54.9,55.1,149190.0,44.7129,44.9245,44.6885,44.8513,149190.0
2018-02-08 11:40:00,55.09,55.18,54.96,55.07,209190.0,44.8431,44.9164,44.7373,44.8269,209190.0
2018-02-08 11:50:00,55.07,55.29,54.99,55.02,80623.0,44.8269,45.0059,44.7617,44.7862,80623.0
2018-02-08 12:00:00,55.02,55.08,54.89,54.89,66810.0,44.7862,44.835,44.6803,44.6803,66810.0
2018-02-08 12:10:00,54.9,54.98,54.88,54.91,80749.0,44.6885,44.7536,44.6722,44.6966,80749.0
2018-02-08 12:20:00,54.9,54.9,54.63,54.72,212703.0,44.6885,44.6885,44.4687,44.542,212703.0
2018-02-08 12:30:00,54.72,54.78,54.57,54.72,131922.0,44.542,44.5908,44.4199,44.542,131922.0
2018-02-08 12:40:00,54.71,54.93,54.68,54.73,101234.0,44.5338,44.7129,44.5094,44.5501,101234.0
2018-02-08 12:50:00,54.72,54.72,54.44,54.57,207165.0,44.542,44.542,44.314,44.4199,207165.0
2018-02-08 13:00:00,54.56,54.64,54.36,54.56,152387.0,44.4117,44.4768,44.2489,44.4117,152387.0
2018-02-08 13:10:00,54.56,54.79,54.52,54.71,125934.0,44.4117,44.5989,44.3792,44.5338,125934.0
2018-02-08 13:20:00,54.69,54.82,54.53,54.57,72978.0,44.5175,44.6234,44.3873,44.4199,72978.0
2018-02-08 13:30:00,54.54,54.78,54.53,54.77,103981.0,44.3954,44.5908,44.3873,44.5827,103981.0
2018-02-08 13:40:00,54.78,55.02,54.72,54.82,141180.0,44.5908,44.7862,44.542,44.6234,141180.0
2018-02-08 13:50:00,54.81,55.0,54.76,54.85,87099.0,44.6152,44.7699,44.5745,44.6478,87099.0
2018-02-08 14:00:00,54.85,54.88,54.63,54.74,90465.0,44.6478,44.6722,44.4687,44.5582,90465.0
2018-02-08 14:10:00,54.73,54.93,54.68,54.83,74503.0,44.5501,44.7129,44.5094,44.6315,74503.0
2018-02-08 14:20:00,54.85,54.88,54.64,54.7,100174.0,44.6478,44.6722,44.4768,44.5257,100174.0
2018-02-08 14:30:00,54.7,54.76,54.54,54.73,130632.0,44.5257,44.5745,44.3954,44.5501,130632.0
2018-02-08 14:40:00,54.74,54.74,54.58,54.67,60273.0,44.5582,44.5582,44.428,44.5013,60273.0
2018-02-08 14:50:00,54.67,54.69,54.46,54.53,91268.0,44.5013,44.5175,44.3303,44.3873,91268.0
2018-02-08 15:00:00,54.54,54.68,54.4,54.41,96153.0,44.3954,44.5094,44.2815,44.2896,96153.0
2018-02-08 15:10:00,54.38,54.42,54.29,54.34,127849.0,44.2652,44.2978,44.1919,44.2326,127849.0
2018-02-08 15:20:00,54.34,54.6,54.27,54.43,129735.0,44.2326,44.4443,44.1757,44.3059,129735.0
2018-02-08 15:30:00,54.42,54.51,54.08,54.12,244380.0,44.2978,44.371,44.021,44.0536,244380.0
2018-02-08 15:40:00,54.12,54.22,53.82,53.89,278472.0,44.0536,44.135,43.8094,43.8663,278472.0
2018-02-08 15:50:00,53.9,53.9,53.24,53.28,730827.0,43.8745,43.8745,43.3373,43.3698,730827.0
2018-02-09 09:30:00,53.98,54.1,53.66,53.84,182584.0,43.9396,44.0373,43.6791,43.8256,182584.0
2018-02-09 09:40:00,53.84,54.13,53.69,54.01,158195.0,43.8256,44.0617,43.7035,43.964,158195.0
2018-02-09 09:50:00,54.01,54.23,53.89,54.05,130059.0,43.964,44.1431,43.8663,43.9966,130059.0
2018-02-09 10:00:00,54.05,54.06,53.72,53.83,111585.0,43.9966,44.0047,43.728,43.8175,111585.0
2018-02-09 10:10:00,53.82,53.88,53.65,53.83,89120.0,43.8094,43.8582,43.671,43.8175,89120.0
2018-02-09 10:20:00,53.84,53.9,53.66,53.72,89795.0,43.8256,43.8745,43.6791,43.728,89795.0
2018-02-09 10:30:00,53.71,53.77,53.5,53.5,115001.0,43.7198,43.7687,43.5489,43.5489,115001.0
2018-02-09 10:40:00,53.48,53.51,52.97,53.15,113374.0,43.5326,43.557,43.1175,43.264,113374.0
2018-02-09 10:50:00,53.15,53.59,53.03,53.43,92505.0,43.264,43.6221,43.1663,43.4919,92505.0
2018-02-09 11:00:00,53.42,53.61,53.33,53.34,141084.0,43.4838,43.6384,43.4105,43.4187,141084.0
2018-02-09 11:10:00,53.32,53.44,53.13,53.26,74139.0,43.4024,43.5001,43.2477,43.3535,74139.0
2018-02-09 11:20:00,53.23,53.32,53.13,53.21,94273.0,43.3291,43.4024,43.2477,43.3128,94273.0
2018-02-09 11:30:00,53.19,53.44,53.18,53.31,69686.0,43.2966,43.5001,43.2884,43.3942,69686.0
2018-02-09 11:40:00,53.29,53.31,53.03,53.05,78766.0,43.378,43.3942,43.1663,43.1826,78766.0
2018-02-09 11:50:00,53.03,53.11,52.86,52.88,67473.0,43.1663,43.2314,43.0279,43.0442,67473.0
2018-02-09 12:00:00,52.89,52.94,52.52,52.55,93576.0,43.0524,43.0931,42.7512,42.7756,93576.0
2018-02-09 12:10:00,52.53,52.77,52.52,52.63,102994.0,42.7593,42.9547,42.7512,42.8407,102994.0
2018-02-09 12:20:00,52.62,52.87,52.51,52.53,81769.0,42.8326,43.0361,42.743,42.7593,81769.0
2018-02-09 12:30:00,52.54,52.69,52.44,52.49,95363.0,42.7675,42.8896,42.6861,42.7268,95363.0
2018-02-09 12:40:00,52.47,52.51,52.37,52.41,124272.0,42.7105,42.743,42.6291,42.6616,124272.0
2018-02-09 12:50:00,52.42,52.86,52.36,52.85,81064.0,42.6698,43.0279,42.6209,43.0198,81064.0
2018-02-09 13:00:00,52.84,52.84,52.55,52.55,54835.0,43.0117,43.0117,42.7756,42.7756,54835.0
2018-02-09 13:10:00,52.54,52.58,52.36,52.53,59591.0,42.7675,42.8,42.6209,42.7593,59591.0
2018-02-09 13:20:00,52.53,52.59,52.28,52.38,103651.0,42.7593,42.8082,42.5558,42.6372,103651.0
2018-02-09 13:30:00,52.35,52.44,52.11,52.19,80174.0,42.6128,42.6861,42.4174,42.4826,80174.0
2018-02-09 13:40:00,52.17,52.61,52.17,52.61,98172.0,42.4663,42.8244,42.4663,42.8244,98172.0
2018-02-09 13:50:00,52.58,52.97,52.56,52.77,187035.0,42.8,43.1175,42.7837,42.9547,187035.0
2018-02-09 14:00:00,52.77,53.38,52.74,53.24,132942.0,42.9547,43.4512,42.9303,43.3373,132942.0
2018-02-09 14:10:00,53.24,53.52,53.15,53.46,112784.0,43.3373,43.5652,43.264,43.5163,112784.0
2018-02-09 14:20:00,53.49,53.74,53.27,53.28,135678.0,43.5408,43.7442,43.3617,43.3698,135678.0
2018-02-09 14:30:00,53.28,53.35,53.09,53.29,101187.0,43.3698,43.4268,43.2152,43.378,101187.0
2018-02-09 14:40:00,53.3,53.45,53.18,53.42,165249.0,43.3861,43.5082,43.2884,43.4838,165249.0
2018-02-09 14:50:00,53.41,53.58,53.22,53.26,84714.0,43.4756,43.614,43.321,43.3535,84714.0
2018-02-09 15:00:00,53.25,53.28,52.83,52.99,146991.0,43.3454,43.3698,43.0035,43.1338,146991.0
2018-02-09 15:10:00,52.98,53.38,52.9,53.33,103282.0,43.1256,43.4512,43.0605,43.4105,103282.0
2018-02-09 15:20:00,53.35,53.51,53.21,53.41,104672.0,43.4268,43.557,43.3128,43.4756,104672.0
2018-02-09 15:30:00,53.41,53.65,53.36,53.57,211504.0,43.4756,43.671,43.4349,43.6059,211504.0
2018-02-09 15:40:00,53.57,54.24,53.57,54.19,308908.0,43.6059,44.1512,43.6059,44.1105,308908.0
2018-02-09 15:50:00,54.18,54.46,54.0,54.1,680384.0,44.1024,44.3303,43.9559,44.0373,680384.0
2018-02-12 09:30:00,54.51,55.01,54.42,54.74,127156.0,44.371,44.778,44.2978,44.5582,127156.0
2018-02-12 09:40:00,54.75,54.91,54.72,54.76,138361.0,44.5664,44.6966,44.542,44.5745,138361.0
2018-02-12 09:50:00,54.76,54.78,54.34,54.37,63846.0,44.5745,44.5908,44.2326,44.2571,63846.0
2018-02-12 10:00:00,54.38,54.56,54.25,54.27,65774.0,44.2652,44.4117,44.1594,44.1757,65774.0
2018-02-12 10:10:00,54.26,54.33,54.06,54.09,72305.0,44.1675,44.2245,44.0047,44.0291,72305.0
2018-02-12 10:20:00,54.08,54.17,53.94,54.11,97560.0,44.021,44.0943,43.907,44.0454,97560.0
2018-02-12 10:30:00,54.1,54.22,53.9,54.09,52249.0,44.0373,44.135,43.8745,44.0291,52249.0
2018-02-12 10:40:00,54.09,54.13,53.92,54.12,68094.0,44.0291,44.0617,43.8908,44.0536,68094.0
2018-02-12 10:50:00,54.13,54.25,54.0,54.24,68092.0,44.0617,44.1594,43.9559,44.1512,68092.0
2018-02-12 11:00:00,54.24,54.34,54.14,54.22,79393.0,44.1512,44.2326,44.0698,44.135,79393.0
2018-02-12 11:10:00,54.21,54.46,54.13,54.44,114605.0,44.1268,44.3303,44.0617,44.314,114605.0
2018-02-12 11:20:00,54.46,54.48,54.36,54.43,119615.0,44.3303,44.3466,44.2489,44.3059,119615.0
2018-02-12 11:30:00,54.43,54.46,54.29,54.39,84126.0,44.3059,44.3303,44.1919,44.2733,84126.0
2018-02-12 11:40:00,54.4,54.5,54.38,54.46,52975.0,44.2815,44.3629,44.2652,44.3303,52975.0
2018-02-12 11:50:00,54.45,54.65,54.39,54.62,56651.0,44.3222,44.485,44.2733,44.4606,56651.0
2018-02-12 12:00:00,54.63,54.77,54.55,54.75,66618.0,44.4687,44.5827,44.4036,44.5664,66618.0
2018-02-12 12:10:00,54.76,54.93,54.72,54.88,62777.0,44.5745,44.7129,44.542,44.6722,62777.0
2018-02-12 12:20:00,54.89,54.91,54.83,54.89,56049.0,44.6803,44.6966,44.6315,44.6803,56049.0
2018-02-12 12:30:00,54.88,54.93,54.83,54.92,50775.0,44.6722,44.7129,44.6315,44.7048,50775.0
2018-02-12 12:40:00,54.92,54.92,54.8,54.8,34795.0,44.7048,44.7048,44.6071,44.6071,34795.0
2018-02-12 12:50:00,54.81,54.98,54.81,54.86,40585.0,44.6152,44.7536,44.6152,44.6559,40585.0
2018-02-12 13:00:00,54.86,54.98,54.79,54.82,45361.0,44.6559,44.7536,44.5989,44.6234,45361.0
2018-02-12 13:10:00,54.82,54.95,54.81,54.9,32972.0,44.6234,44.7292,44.6152,44.6885,32972.0
2018-02-12 13:20:00,54.89,54.97,54.85,54.91,33044.0,44.6803,44.7455,44.6478,44.6966,33044.0
2018-02-12 13:30:00,54.92,54.94,54.83,54.87,33974.0,44.7048,44.721,44.6315,44.6641,33974.0
2018-02-12 13:40:00,54.88,54.92,54.82,54.91,32885.0,44.6722,44.7048,44.6234,44.6966,32885.0
2018-02-12 13:50:00,54.91,55.17,54.91,55.09,71419.0,44.6966,44.9083,44.6966,44.8431,71419.0
2018-02-12 14:00:00,55.1,55.13,54.89,54.92,84588.0,44.8513,44.8757,44.6803,44.7048,84588.0
2018-02-12 14:10:00,54.91,54.95,54.81,54.82,53335.0,44.6966,44.7292,44.6152,44.6234,53335.0
2018-02-12 14:20:00,54.83,54.97,54.83,54.96,58910.0,44.6315,44.7455,44.6315,44.7373,58910.0
2018-02-12 14:30:00,54.96,55.0,54.89,54.97,49636.0,44.7373,44.7699,44.6803,44.7455,49636.0
2018-02-12 14:40:00,54.97,55.02,54.8,54.81,72147.0,44.7455,44.7862,44.6071,44.6152,72147.0
2018-02-12 14:50:00,54.8,54.84,54.73,54.78,59882.0,44.6071,44.6396,44.5501,44.5908,59882.0
2018-02-12 15:00:00,54.79,54.87,54.66,54.66,94655.0,44.5989,44.6641,44.4931,44.4931,94655.0
2018-02-12 15:10:00,54.65,54.87,54.63,54.79,96914.0,44.485,44.6641,44.4687,44.5989,96914.0
2018-02-12 15:20:00,54.79,54.92,54.77,54.78,75741.0,44.5989,44.7048,44.5827,44.5908,75741.0
2018-02-12 15:30:00,54.79,54.84,54.54,54.63,126796.0,44.5989,44.6396,44.3954,44.4687,126796.0
2018-02-12 15:40:00,54.64,54.75,54.35,54.51,300611.0,44.4768,44.5664,44.2408,44.371,300611.0
2018-02-12 15:50:00,54.51,54.71,54.48,54.6,494117.0,44.371,44.5338,44.3466,44.4443,494117.0
2018-02-13 09:30:00,54.36,54.65,54.21,54.45,109312.0,44.2489,44.485,44.1268,44.3222,109312.0
2018-02-13 09:40:00,54.46,54.7,54.26,54.27,132913.0,44.3303,44.5257,44.1675,44.1757,132913.0
2018-02-13 09:50:00,54.27,54.36,54.18,54.28,100686.0,44.1757,44.2489,44.1024,44.1838,100686.0
2018-02-13 10:00:00,54.27,54.34,54.12,54.13,94537.0,44.1757,44.2326,44.0536,44.0617,94537.0
2018-02-13 10:10:00,54.14,54.29,54.13,54.28,90824.0,44.0698,44.1919,44.0617,44.1838,90824.0
2018-02-13 10:20:00,54.28,54.38,54.28,54.3,101066.0,44.1838,44.2652,44.1838,44.2001,101066.0
2018-02-13 10:30:00,54.3,54.39,54.22,54.39,96327.0,44.2001,44.2733,44.135,44.2733,96327.0
2018-02-13 10:40:00,54.41,54.51,54.32,54.46,55612.0,44.2896,44.371,44.2164,44.3303,55612.0
2018-02-13 10:50:00,54.47,54.47,54.34,54.34,31273.0,44.3385,44.3385,44.2326,44.2326,31273.0
2018-02-13 11:00:00,54.33,54.35,54.22,54.27,33385.0,44.2245,44.2408,44.135,44.1757,33385.0
2018-02-13 11:10:00,54.28,54.47,54.24,54.47,46448.0,44.1838,44.3385,44.1512,44.3385,46448.0
2018-02-13 11:20:00,54.47,54.54,54.4,54.42,42845.0,44.3385,44.3954,44.2815,44.2978,42845.0
2018-02-13 11:30:00,54.42,54.48,54.38,54.45,79804.0,44.2978,44.3466,44.2652,44.3222,79804.0
2018-02-13 11:40:00,54.45,54.64,54.43,54.58,68210.0,44.3222,44.4768,44.3059,44.428,68210.0
2018-02-13 11:50:00,54.58,54.68,54.55,54.66,39532.0,44.428,44.5094,44.4036,44.4931,39532.0
2018-02-13 12:00:00,54.66,54.71,54.63,54.63,34551.0,44.4931,44.5338,44.4687,44.4687,34551.0
2018-02-13 12:10:00,54.63,54.77,54.63,54.71,26329.0,44.4687,44.5827,44.4687,44.5338,26329.0
2018-02-13 12:20:00,54.71,54.72,54.61,54.63,31944.0,44.5338,44.542,44.4524,44.4687,31944.0
2018-02-13 12:30:00,54.63,54.66,54.54,54.61,57708.0,44.4687,44.4931,44.3954,44.4524,57708.0
2018-02-13 12:40:00,54.62,54.71,54.6,54.69,30704.0,44.4606,44.5338,44.4443,44.5175,30704.0
2018-02-13 12:50:00,54.7,54.71,54.6,54.6,21635.0,44.5257,44.5338,44.4443,44.4443,21635.0
2018-02-13 13:00:00,54.6,54.67,54.59,54.67,22978.0,44.4443,44.5013,44.4361,44.5013,22978.0
2018-02-13 13:10:00,54.66,54.8,54.65,54.76,38366.0,44.4931,44.6071,44.485,44.5745,38366.0
2018-02-13 13:20:00,54.76,54.89,54.74,54.86,52569.0,44.5745,44.6803,44.5582,44.6559,52569.0
2018-02-13 13:30:00,54.85,54.88,54.79,54.88,27458.0,44.6478,44.6722,44.5989,44.6722,27458.0
2018-02-13 13:40:00,54.88,54.91,54.85,54.88,37899.0,44.6722,44.6966,44.6478,44.6722,37899.0
2018-02-13 13:50:00,54.89,54.91,54.81,54.85,45866.0,44.6803,44.6966,44.6152,44.6478,45866.0
2018-02-13 14:00:00,54.85,54.93,54.83,54.91,28778.0,44.6478,44.7129,44.6315,44.6966,28778.0
2018-02-13 14:10:00,54.91,54.99,54.91,54.96,39001.0,44.6966,44.7617,44.6966,44.7373,39001.0
2018-02-13 14:20:00,54.95,55.0,54.94,54.95,29606.0,44.7292,44.7699,44.721,44.7292,29606.0
2018-02-13 14:30:00,54.95,54.96,54.86,54.87,33028.0,44.7292,44.7373,44.6559,44.6641,33028.0
2018-02-13 14:40:00,54.87,54.87,54.76,54.8,21914.0,44.6641,44.6641,44.5745,44.6071,21914.0
2018-02-13 14:50:00,54.81,54.94,54.78,54.94,47718.0,44.6152,44.721,44.5908,44.721,47718.0
2018-02-13 15:00:00,54.94,54.96,54.87,54.89,51688.0,44.721,44.7373,44.6641,44.6803,51688.0
2018-02-13 15:10:00,54.89,54.95,54.84,54.93,62974.0,44.6803,44.7292,44.6396,44.7129,62974.0
2018-02-13 15:20:00,54.93,54.96,54.89,54.93,55800.0,44.7129,44.7373,44.6803,44.7129,55800.0
2018-02-13 15:30:00,54.92,54.96,54.87,54.94,75079.0,44.7048,44.7373,44.6641,44.721,75079.0
2018-02-13 15:40:00,54.94,54.94,54.76,54.84,119262.0,44.721,44.721,44.5745,44.6396,119262.0
2018-02-13 15:50:00,54.85,54.91,54.78,54.81,278662.0,44.6478,44.6966,44.5908,44.6152,278662.0
2018-02-14 09:30:00,54.53,55.1,54.53,54.71,131990.0,44.3873,44.8513,44.3873,44.5338,131990.0
2018-02-14 09:40:00,54.69,54.8,54.54,54.76,61840.0,44.5175,44.6071,44.3954,44.5745,61840.0
2018-02-14 09:50:00,54.77,54.91,54.7,54.76,47908.0,44.5827,44.6966,44.5257,44.5745,47908.0
2018-02-14 10:00:00,54.79,55.08,54.75,55.07,57476.0,44.5989,44.835,44.5664,44.8269,57476.0
2018-02-14 10:10:00,55.06,55.23,55.06,55.19,117957.0,44.8187,44.9571,44.8187,44.9245,117957.0
2018-02-14 10:20:00,55.19,55.38,55.18,55.32,123013.0,44.9245,45.0792,44.9164,45.0304,123013.0
2018-02-14 10:30:00,55.32,55.4,55.15,55.34,93252.0,45.0304,45.0955,44.892,45.0466,93252.0
2018-02-14 10:40:00,55.35,55.48,55.32,55.38,54314.0,45.0548,45.1606,45.0304,45.0792,54314.0
2018-02-14 10:50:00,55.37,55.48,55.35,55.41,66397.0,45.0711,45.1606,45.0548,45.1036,66397.0
2018-02-14 11:00:00,55.42,55.46,55.29,55.35,54780.0,45.1118,45.1443,45.0059,45.0548,54780.0
2018-02-14 11:10:00,55.34,55.51,55.33,55.51,41498.0,45.0466,45.185,45.0385,45.185,41498.0
2018-02-14 11:20:00,55.5,55.56,55.42,55.53,36733.0,45.1769,45.2257,45.1118,45.2013,36733.0
2018-02-14 11:30:00,55.54,55.59,55.38,55.51,60010.0,45.2094,45.2501,45.0792,45.185,60010.0
2018-02-14 11:40:00,55.51,55.57,55.36,55.36,49690.0,45.185,45.2339,45.0629,45.0629,49690.0
2018-02-14 11:50:00,55.36,55.48,55.34,55.42,34465.0,45.0629,45.1606,45.0466,45.1118,34465.0
2018-02-14 12:00:00,55.42,55.52,55.42,55.46,48394.0,45.1118,45.1932,45.1118,45.1443,48394.0
2018-02-14 12:10:00,55.47,55.51,55.44,55.45,35855.0,45.1525,45.185,45.128,45.1362,35855.0
2018-02-14 12:20:00,55.45,55.53,55.42,55.49,68520.0,45.1362,45.2013,45.1118,45.1687,68520.0
2018-02-14 12:30:00,55.48,55.52,55.45,55.49,57719.0,45.1606,45.1932,45.1362,45.1687,57719.0
2018-02-14 12:40:00,55.49,55.49,55.41,55.41,32557.0,45.1687,45.1687,45.1036,45.1036,32557.0
2018-02-14 12:50:00,55.41,55.63,55.39,55.61,42216.0,45.1036,45.2827,45.0873,45.2664,42216.0
2018-02-14 13:00:00,55.61,55.79,55.6,55.73,29461.0,45.2664,45.4129,45.2583,45.3641,29461.0
2018-02-14 13:10:00,55.73,55.87,55.72,55.8,37412.0,45.3641,45.4781,45.356,45.4211,37412.0
2018-02-14 13:20:00,55.81,55.96,55.8,55.87,43281.0,45.4292,45.5513,45.4211,45.4781,43281.0
2018-02-14 13:30:00,55.89,55.99,55.89,55.95,36442.0,45.4943,45.5757,45.4943,45.5432,36442.0
2018-02-14 13:40:00,55.94,56.0,55.9,55.94,58424.0,45.535,45.5839,45.5025,45.535,58424.0
2018-02-14 13:50:00,55.93,56.0,55.86,55.94,115288.0,45.5269,45.5839,45.4699,45.535,115288.0
2018-02-14 14:00:00,55.94,56.01,55.86,55.9,84544.0,45.535,45.592,45.4699,45.5025,84544.0
2018-02-14 14:10:00,55.9,55.92,55.84,55.89,35166.0,45.5025,45.5188,45.4536,45.4943,35166.0
2018-02-14 14:20:00,55.89,55.9,55.64,55.65,69610.0,45.4943,45.5025,45.2908,45.299,69610.0
2018-02-14 14:30:00,55.65,55.85,55.62,55.85,33570.0,45.299,45.4618,45.2746,45.4618,33570.0
2018-02-14 14:40:00,55.84,55.87,55.79,55.85,37916.0,45.4536,45.4781,45.4129,45.4618,37916.0
2018-02-14 14:50:00,55.84,55.91,55.84,55.87,50905.0,45.4536,45.5106,45.4536,45.4781,50905.0
2018-02-14 15:00:00,55.87,55.98,55.87,55.93,55883.0,45.4781,45.5676,45.4781,45.5269,55883.0
2018-02-14 15:10:00,55.94,56.06,55.92,56.03,126548.0,45.535,45.6327,45.5188,45.6083,126548.0
2018-02-14 15:20:00,56.03,56.04,55.83,55.93,106577.0,45.6083,45.6164,45.4455,45.5269,106577.0
2018-02-14 15:30:00,55.92,56.0,55.9,55.98,139773.0,45.5188,45.5839,45.5025,45.5676,139773.0
2018-02-14 15:40:00,55.98,56.05,55.91,56.0,341081.0,45.5676,45.6246,45.5106,45.5839,341081.0
2018-02-14 15:50:00,56.0,56.05,55.96,56.0,537619.0,45.5839,45.6246,45.5513,45.5839,537619.0
2018-02-15 09:30:00,56.5,56.68,56.42,56.51,132121.0,45.9909,46.1374,45.9258,45.999,132121.0
2018-02-15 09:40:00,56.5,56.64,56.34,56.37,113605.0,45.9909,46.1048,45.8606,45.8851,113605.0
2018-02-15 09:50:00,56.35,56.64,56.31,56.63,111143.0,45.8688,46.1048,45.8362,46.0967,111143.0
2018-02-15 10:00:00,56.64,56.64,56.35,56.37,64023.0,46.1048,46.1048,45.8688,45.8851,64023.0
2018-02-15 10:10:00,56.37,56.37,56.12,56.18,70550.0,45.8851,45.8851,45.6816,45.7304,70550.0
2018-02-15 10:20:00,56.18,56.29,56.13,56.25,43580.0,45.7304,45.8199,45.6897,45.7874,43580.0
2018-02-15 10:30:00,56.24,56.3,55.99,55.99,79653.0,45.7792,45.8281,45.5757,45.5757,79653.0
2018-02-15 10:40:00,55.99,56.11,55.96,56.06,120070.0,45.5757,45.6734,45.5513,45.6327,120070.0
2018-02-15 10:50:00,56.07,56.13,55.74,55.76,80958.0,45.6409,45.6897,45.3722,45.3885,80958.0
2018-02-15 11:00:00,55.76,55.84,55.67,55.83,87959.0,45.3885,45.4536,45.3153,45.4455,87959.0
2018-02-15 11:10:00,55.83,55.91,55.76,55.77,54787.0,45.4455,45.5106,45.3885,45.3967,54787.0
2018-02-15 11:20:00,55.78,55.93,55.78,55.93,35785.0,45.4048,45.5269,45.4048,45.5269,35785.0
2018-02-15 11:30:00,55.93,55.94,55.79,55.86,37162.0,45.5269,45.535,45.4129,45.4699,37162.0
2018-02-15 11:40:00,55.87,55.95,55.85,55.9,21837.0,45.4781,45.5432,45.4618,45.5025,21837.0
2018-02-15 11:50:00,55.91,55.99,55.89,55.91,21976.0,45.5106,45.5757,45.4943,45.5106,21976.0
2018-02-15 12:00:00,55.92,55.98,55.81,55.93,50792.0,45.5188,45.5676,45.4292,45.5269,50792.0
2018-02-15 12:10:00,55.92,55.93,55.86,55.93,39010.0,45.5188,45.5269,45.4699,45.5269,39010.0
2018-02-15 12:20:00,55.93,55.96,55.88,55.94,23067.0,45.5269,45.5513,45.4862,45.535,23067.0
2018-02-15 12:30:00,55.93,56.02,55.9,55.91,30057.0,45.5269,45.6002,45.5025,45.5106,30057.0
2018-02-15 12:40:00,55.91,55.92,55.82,55.85,25237.0,45.5106,45.5188,45.4374,45.4618,25237.0
2018-02-15 12:50:00,55.85,55.87,55.83,55.86,40196.0,45.4618,45.4781,45.4455,45.4699,40196.0
2018-02-15 13:00:00,55.88,56.0,55.88,55.97,11603.0,45.4862,45.5839,45.4862,45.5595,11603.0
2018-02-15 13:10:00,55.98,56.05,55.97,56.01,23192.0,45.5676,45.6246,45.5595,45.592,23192.0
2018-02-15 13:20:00,55.99,55.99,55.91,55.96,17016.0,45.5757,45.5757,45.5106,45.5513,17016.0
2018-02-15 13:30:00,55.94,55.94,55.86,55.87,29708.0,45.535,45.535,45.4699,45.4781,29708.0
2018-02-15 13:40:00,55.87,56.02,55.86,56.02,21548.0,45.4781,45.6002,45.4699,45.6002,21548.0
2018-02-15 13:50:00,56.02,56.03,55.97,55.99,13423.0,45.6002,45.6083,45.5595,45.5757,13423.0
2018-02-15 14:00:00,55.99,56.1,55.99,56.09,23246.0,45.5757,45.6653,45.5757,45.6571,23246.0
2018-02-15 14:10:00,56.09,56.11,56.05,56.1,20883.0,45.6571,45.6734,45.6246,45.6653,20883.0
2018-02-15 14:20:00,56.09,56.11,56.05,56.11,32445.0,45.6571,45.6734,45.6246,45.6734,32445.0
2018-02-15 14:30:00,56.1,56.11,56.02,56.04,41802.0,45.6653,45.6734,45.6002,45.6164,41802.0
2018-02-15 14:40:00,56.04,56.11,56.01,56.11,36729.0,45.6164,45.6734,45.592,45.6734,36729.0
2018-02-15 14:50:00,56.11,56.11,56.01,56.04,47174.0,45.6734,45.6734,45.592,45.6164,47174.0
2018-02-15 15:00:00,56.05,56.24,56.04,56.14,81957.0,45.6246,45.7792,45.6164,45.6978,81957.0
2018-02-15 15:10:00,56.14,56.14,56.05,56.1,57347.0,45.6978,45.6978,45.6246,45.6653,57347.0
2018-02-15 15:20:00,56.11,56.15,56.05,56.06,57303.0,45.6734,45.706,45.6246,45.6327,57303.0
2018-02-15 15:30:00,56.06,56.09,55.94,56.06,89819.0,45.6327,45.6571,45.535,45.6327,89819.0
2018-02-15 15:40:00,56.07,56.09,55.96,55.98,125041.0,45.6409,45.6571,45.5513,45.5676,125041.0
2018-02-15 15:50:00,55.99,56.16,55.98,56.16,416274.0,45.5757,45.7141,45.5676,45.7141,416274.0
2018-02-16 09:30:00,55.98,56.32,55.9,56.3,269036.0,45.5676,45.8444,45.5025,45.8281,269036.0
2018-02-16 09:40:00,56.27,56.35,56.11,56.25,59683.0,45.8037,45.8688,45.6734,45.7874,59683.0
2018-02-16 09:50:00,56.24,56.32,56.16,56.17,31778.0,45.7792,45.8444,45.7141,45.7223,31778.0
2018-02-16 10:00:00,56.17,56.45,56.14,56.43,46830.0,45.7223,45.9502,45.6978,45.9339,46830.0
2018-02-16 10:10:00,56.42,56.44,56.19,56.3,42110.0,45.9258,45.942,45.7385,45.8281,42110.0
2018-02-16 10:20:00,56.32,56.4,56.32,56.39,28841.0,45.8444,45.9095,45.8444,45.9013,28841.0
2018-02-16 10:30:00,56.39,56.46,56.31,56.32,56926.0,45.9013,45.9583,45.8362,45.8444,56926.0
2018-02-16 10:40:00,56.33,56.34,56.18,56.21,42315.0,45.8525,45.8606,45.7304,45.7548,42315.0
2018-02-16 10:50:00,56.2,56.21,56.07,56.1,50486.0,45.7467,45.7548,45.6409,45.6653,50486.0
2018-02-16 11:00:00,56.1,56.36,56.09,56.35,39927.0,45.6653,45.8769,45.6571,45.8688,39927.0
2018-02-16 11:10:00,56.33,56.41,56.31,56.36,43867.0,45.8525,45.9176,45.8362,45.8769,43867.0
2018-02-16 11:20:00,56.37,56.4,56.22,56.22,122904.0,45.8851,45.9095,45.763,45.763,122904.0
2018-02-16 11:30:00,56.22,56.3,56.21,56.29,37849.0,45.763,45.8281,45.7548,45.8199,37849.0
2018-02-16 11:40:00,56.3,56.44,56.29,56.44,18856.0,45.8281,45.942,45.8199,45.942,18856.0
2018-02-16 11:50:00,56.43,56.47,56.41,56.42,22371.0,45.9339,45.9665,45.9176,45.9258,22371.0
2018-02-16 12:00:00,56.43,56.44,56.37,56.41,57502.0,45.9339,45.942,45.8851,45.9176,57502.0
2018-02-16 12:10:00,56.41,56.47,56.39,56.47,29211.0,45.9176,45.9665,45.9013,45.9665,29211.0
2018-02-16 12:20:00,56.46,56.46,56.38,56.4,34052.0,45.9583,45.9583,45.8932,45.9095,34052.0
2018-02-16 12:30:00,56.39,56.6,56.38,56.59,155675.0,45.9013,46.0723,45.8932,46.0641,155675.0
2018-02-16 12:40:00,56.58,56.6,56.44,56.45,34089.0,46.056,46.0723,45.942,45.9502,34089.0
2018-02-16 12:50:00,56.45,56.45,56.3,56.43,40954.0,45.9502,45.9502,45.8281,45.9339,40954.0
2018-02-16 13:00:00,56.44,56.5,56.36,56.43,23202.0,45.942,45.9909,45.8769,45.9339,23202.0
2018-02-16 13:10:00,56.42,56.44,56.28,56.31,60224.0,45.9258,45.942,45.8118,45.8362,60224.0
2018-02-16 13:20:00,56.31,56.41,56.31,56.31,33563.0,45.8362,45.9176,45.8362,45.8362,33563.0
2018-02-16 13:30:00,56.32,56.46,56.2,56.4,36788.0,45.8444,45.9583,45.7467,45.9095,36788.0
2018-02-16 13:40:00,56.41,56.54,56.41,56.5,23311.0,45.9176,46.0234,45.9176,45.9909,23311.0
2018-02-16 13:50:00,56.48,56.5,56.38,56.47,22717.0,45.9746,45.9909,45.8932,45.9665,22717.0
2018-02-16 14:00:00,56.47,56.53,56.39,56.4,30110.0,45.9665,46.0153,45.9013,45.9095,30110.0
2018-02-16 14:10:00,56.4,56.44,56.22,56.33,37435.0,45.9095,45.942,45.763,45.8525,37435.0
2018-02-16 14:20:00,56.33,56.33,56.15,56.27,42652.0,45.8525,45.8525,45.706,45.8037,42652.0
2018-02-16 14:30:00,56.28,56.36,56.22,56.29,75102.0,45.8118,45.8769,45.763,45.8199,75102.0
2018-02-16 14:40:00,56.3,56.3,56.13,56.23,67879.0,45.8281,45.8281,45.6897,45.7711,67879.0
2018-02-16 14:50:00,56.22,56.41,56.14,56.41,45972.0,45.763,45.9176,45.6978,45.9176,45972.0
2018-02-16 15:00:00,56.4,56.49,56.28,56.48,120967.0,45.9095,45.9827,45.8118,45.9746,120967.0
2018-02-16 15:10:00,56.48,56.52,56.35,56.38,78547.0,45.9746,46.0072,45.8688,45.8932,78547.0
2018-02-16 15:20:00,56.37,56.44,56.33,56.38,45969.0,45.8851,45.942,45.8525,45.8932,45969.0
2018-02-16 15:30:00,56.38,56.42,56.34,56.41,102924.0,45.8932,45.9258,45.8606,45.9176,102924.0
2018-02-16 15:40:00,56.42,56.57,56.36,56.5,136764.0,45.9258,46.0479,45.8769,45.9909,136764.0
2018-02-16 15:50:00,56.49,56.52,56.25,56.26,377528.0,45.9827,46.0072,45.7874,45.7955,377528.0
2018-02-20 09:30:00,56.2,56.71,56.14,56.62,187072.0,45.7467,46.1618,45.6978,46.0886,187072.0
2018-02-20 09:40:00,56.62,56.81,56.49,56.8,59186.0,46.0886,46.2432,45.9827,46.2351,59186.0
2018-02-20 09:50:00,56.8,56.83,56.48,56.52,74863.0,46.2351,46.2595,45.9746,46.0072,74863.0
2018-02-20 10:00:00,56.52,56.52,56.33,56.36,57828.0,46.0072,46.0072,45.8525,45.8769,57828.0
2018-02-20 10:10:00,56.36,56.39,56.23,56.34,71385.0,45.8769,45.9013,45.7711,45.8606,71385.0
2018-02-20 10:20:00,56.34,56.43,56.23,56.25,36650.0,45.8606,45.9339,45.7711,45.7874,36650.0
2018-02-20 10:30:00,56.23,56.27,56.04,56.08,47093.0,45.7711,45.8037,45.6164,45.649,47093.0
2018-02-20 10:40:00,56.07,56.36,56.06,56.32,85424.0,45.6409,45.8769,45.6327,45.8444,85424.0
2018-02-20 10:50:00,56.32,56.32,56.18,56.21,54183.0,45.8444,45.8444,45.7304,45.7548,54183.0
2018-02-20 11:00:00,56.2,56.42,56.18,56.41,55650.0,45.7467,45.9258,45.7304,45.9176,55650.0
2018-02-20 11:10:00,56.42,56.42,56.34,56.42,74067.0,45.9258,45.9258,45.8606,45.9258,74067.0
2018-02-20 11:20:00,56.42,56.58,56.42,56.55,52578.0,45.9258,46.056,45.9258,46.0316,52578.0
2018-02-20 11:30:00,56.55,56.67,56.54,56.58,23509.0,46.0316,46.1293,46.0234,46.056,23509.0
2018-02-20 11:40:00,56.57,56.66,56.56,56.65,22658.0,46.0479,46.1211,46.0397,46.113,22658.0
2018-02-20 11:50:00,56.65,56.72,56.63,56.71,33999.0,46.113,46.17,46.0967,46.1618,33999.0
2018-02-20 12:00:00,56.7,56.74,56.66,56.68,48549.0,46.1537,46.1862,46.1211,46.1374,48549.0
2018-02-20 12:10:00,56.69,56.7,56.64,56.65,77499.0,46.1455,46.1537,46.1048,46.113,77499.0
2018-02-20 12:20:00,56.64,56.73,56.64,56.68,32691.0,46.1048,46.1781,46.1048,46.1374,32691.0
2018-02-20 12:30:00,56.68,56.76,56.68,56.76,26553.0,46.1374,46.2025,46.1374,46.2025,26553.0
2018-02-20 12:40:00,56.76,56.77,56.67,56.71,28724.0,46.2025,46.2107,46.1293,46.1618,28724.0
2018-02-20 12:50:00,56.71,56.74,56.66,56.72,42368.0,46.1618,46.1862,46.1211,46.17,42368.0
2018-02-20 13:00:00,56.71,56.73,56.52,56.53,47422.0,46.1618,46.1781,46.0072,46.0153,47422.0
2018-02-20 13:10:00,56.52,56.6,56.48,56.58,52312.0,46.0072,46.0723,45.9746,46.056,52312.0
2018-02-20 13:20:00,56.58,56.6,56.5,56.55,43636.0,46.056,46.0723,45.9909,46.0316,43636.0
2018-02-20 13:30:00,56.55,56.6,56.5,56.57,37600.0,46.0316,46.0723,45.9909,46.0479,37600.0
2018-02-20 13:40:00,56.57,56.6,56.52,56.6,34022.0,46.0479,46.0723,46.0072,46.0723,34022.0
2018-02-20 13:50:00,56.59,56.64,56.56,56.64,35811.0,46.0641,46.1048,46.0397,46.1048,35811.0
2018-02-20 14:00:00,56.65,56.66,56.49,56.49,38036.0,46.113,46.1211,45.9827,45.9827,38036.0
2018-02-20 14:10:00,56.49,56.5,56.42,56.44,37045.0,45.9827,45.9909,45.9258,45.942,37045.0
2018-02-20 14:20:00,56.45,56.51,56.42,56.46,34524.0,45.9502,45.999,45.9258,45.9583,34524.0
2018-02-20 14:30:00,56.45,56.55,56.44,56.55,22535.0,45.9502,46.0316,45.942,46.0316,22535.0
2018-02-20 14:40:00,56.55,56.55,56.49,56.52,51566.0,46.0316,46.0316,45.9827,46.0072,51566.0
2018-02-20 14:50:00,56.53,56.54,56.4,56.44,28959.0,46.0153,46.0234,45.9095,45.942,28959.0
2018-02-20 15:00:00,56.44,56.62,56.43,56.44,52989.0,45.942,46.0886,45.9339,45.942,52989.0
2018-02-20 15:10:00,56.42,56.44,56.32,56.34,46838.0,45.9258,45.942,45.8444,45.8606,46838.0
2018-02-20 15:20:00,56.34,56.36,56.16,56.35,66529.0,45.8606,45.8769,45.7141,45.8688,66529.0
2018-02-20 15:30:00,56.35,56.46,56.35,56.4,75166.0,45.8688,45.9583,45.8688,45.9095,75166.0
2018-02-20 15:40:00,56.4,56.53,56.31,56.51,99768.0,45.9095,46.0153,45.8362,45.999,99768.0
2018-02-20 15:50:00,56.52,56.57,56.39,56.4,293322.0,46.0072,46.0479,45.9013,45.9095,293322.0
2018-02-21 09:30:00,56.47,56.82,56.29,56.78,136023.0,45.9665,46.2514,45.8199,46.2188,136023.0
2018-02-21 09:40:00,56.78,56.91,56.69,56.8,98791.0,46.2188,46.3246,46.1455,46.2351,98791.0
2018-02-21 09:50:00,56.8,56.84,56.72,56.74,73974.0,46.2351,46.2676,46.17,46.1862,73974.0
2018-02-21 10:00:00,56.73,56.79,56.68,56.79,61541.0,46.1781,46.2269,46.1374,46.2269,61541.0
2018-02-21 10:10:00,56.78,56.83,56.75,56.8,110301.0,46.2188,46.2595,46.1944,46.2351,110301.0
2018-02-21 10:20:00,56.8,56.91,56.71,56.76,68222.0,46.2351,46.3246,46.1618,46.2025,68222.0
2018-02-21 10:30:00,56.76,56.95,56.76,56.93,86024.0,46.2025,46.3572,46.2025,46.3409,86024.0
2018-02-21 10:40:00,56.94,57.16,56.9,57.06,144827.0,46.349,46.5281,46.3165,46.4467,144827.0
2018-02-21 10:50:00,57.07,57.15,57.07,57.12,70768.0,46.4549,46.52,46.4549,46.4956,70768.0
2018-02-21 11:00:00,57.12,57.13,57.04,57.05,94981.0,46.4956,46.5037,46.4304,46.4386,94981.0
2018-02-21 11:10:00,57.04,57.04,56.87,56.98,62003.0,46.4304,46.4304,46.2921,46.3816,62003.0
2018-02-21 11:20:00,56.99,57.06,56.98,57.05,126593.0,46.3897,46.4467,46.3816,46.4386,126593.0
2018-02-21 11:30:00,57.04,57.1,57.02,57.05,51368.0,46.4304,46.4793,46.4142,46.4386,51368.0
2018-02-21 11:40:00,57.04,57.05,56.97,56.98,36975.0,46.4304,46.4386,46.3735,46.3816,36975.0
2018-02-21 11:50:00,56.98,57.06,56.95,57.05,47933.0,46.3816,46.4467,46.3572,46.4386,47933.0
2018-02-21 12:00:00,57.06,57.07,56.9,56.91,30712.0,46.4467,46.4549,46.3165,46.3246,30712.0
2018-02-21 12:10:00,56.91,57.0,56.9,57.0,18320.0,46.3246,46.3979,46.3165,46.3979,18320.0
2018-02-21 12:20:00,56.99,56.99,56.88,56.91,22849.0,46.3897,46.3897,46.3002,46.3246,22849.0
2018-02-21 12:30:00,56.92,57.01,56.89,57.0,26405.0,46.3328,46.406,46.3083,46.3979,26405.0
2018-02-21 12:40:00,57.0,57.1,56.98,57.08,20948.0,46.3979,46.4793,46.3816,46.463,20948.0
2018-02-21 12:50:00,57.08,57.19,57.07,57.18,33694.0,46.463,46.5525,46.4549,46.5444,33694.0
2018-02-21 13:00:00,57.19,57.19,57.07,57.13,74063.0,46.5525,46.5525,46.4549,46.5037,74063.0
2018-02-21 13:10:00,57.13,57.16,57.12,57.14,32078.0,46.5037,46.5281,46.4956,46.5118,32078.0
2018-02-21 13:20:00,57.12,57.13,57.04,57.09,37827.0,46.4956,46.5037,46.4304,46.4711,37827.0
2018-02-21 13:30:00,57.09,57.1,57.02,57.02,23565.0,46.4711,46.4793,46.4142,46.4142,23565.0
2018-02-21 13:40:00,57.01,57.11,56.99,57.07,29307.0,46.406,46.4874,46.3897,46.4549,29307.0
2018-02-21 13:50:00,57.07,57.12,57.06,57.08,84483.0,46.4549,46.4956,46.4467,46.463,84483.0
2018-02-21 14:00:00,57.08,57.31,57.03,57.23,91077.0,46.463,46.6502,46.4223,46.5851,91077.0
2018-02-21 14:10:00,57.26,57.3,57.14,57.24,59560.0,46.6095,46.6421,46.5118,46.5932,59560.0
2018-02-21 14:20:00,57.24,57.32,57.18,57.24,137072.0,46.5932,46.6584,46.5444,46.5932,137072.0
2018-02-21 14:30:00,57.24,57.31,57.21,57.29,58852.0,46.5932,46.6502,46.5688,46.6339,58852.0
2018-02-21 14:40:00,57.3,57.36,57.1,57.12,123991.0,46.6421,46.6909,46.4793,46.4956,123991.0
2018-02-21 14:50:00,57.1,57.17,56.98,57.1,54582.0,46.4793,46.5363,46.3816,46.4793,54582.0
2018-02-21 15:00:00,57.11,57.12,56.82,56.88,101573.0,46.4874,46.4956,46.2514,46.3002,101573.0
2018-02-21 15:10:00,56.87,56.89,56.72,56.78,96292.0,46.2921,46.3083,46.17,46.2188,96292.0
2018-02-21 15:20:00,56.79,56.85,56.64,56.83,68496.0,46.2269,46.2758,46.1048,46.2595,68496.0
2018-02-21 15:30:00,56.83,56.95,56.82,56.82,94084.0,46.2595,46.3572,46.2514,46.2514,94084.0
2018-02-21 15:40:00,56.83,56.83,56.64,56.68,206250.0,46.2595,46.2595,46.1048,46.1374,206250.0
2018-02-21 15:50:00,56.67,56.75,56.44,56.45,298291.0,46.1293,46.1944,45.942,45.9502,298291.0
2018-02-22 09:30:00,56.74,57.39,56.74,57.35,205761.0,46.1862,46.7153,46.1862,46.6828,205761.0
2018-02-22 09:40:00,57.34,57.41,56.98,57.01,155353.0,46.6746,46.7316,46.3816,46.406,155353.0
2018-02-22 09:50:00,56.99,57.0,56.78,56.95,86088.0,46.3897,46.3979,46.2188,46.3572,86088.0
2018-02-22 10:00:00,56.96,57.0,56.73,56.8,72396.0,46.3653,46.3979,46.1781,46.2351,72396.0
2018-02-22 10:10:00,56.79,56.83,56.57,56.57,67171.0,46.2269,46.2595,46.0479,46.0479,67171.0
2018-02-22 10:20:00,56.56,56.72,56.54,56.63,39185.0,46.0397,46.17,46.0234,46.0967,39185.0
2018-02-22 10:30:00,56.64,56.68,56.44,56.66,90715.0,46.1048,46.1374,45.942,46.1211,90715.0
2018-02-22 10:40:00,56.67,56.72,56.57,56.67,52261.0,46.1293,46.17,46.0479,46.1293,52261.0
2018-02-22 10:50:00,56.66,56.74,56.53,56.55,167773.0,46.1211,46.1862,46.0153,46.0316,167773.0
2018-02-22 11:00:00,56.55,56.7,56.53,56.68,63948.0,46.0316,46.1537,46.0153,46.1374,63948.0
2018-02-22 11:10:00,56.68,56.77,56.62,56.66,69227.0,46.1374,46.2107,46.0886,46.1211,69227.0
2018-02-22 11:20:00,56.66,56.79,56.63,56.75,82516.0,46.1211,46.2269,46.0967,46.1944,82516.0
2018-02-22 11:30:00,56.75,56.75,56.65,56.74,47490.0,46.1944,46.1944,46.113,46.1862,47490.0
2018-02-22 11:40:00,56.74,56.85,56.72,56.85,40142.0,46.1862,46.2758,46.17,46.2758,40142.0
2018-02-22 11:50:00,56.85,56.88,56.8,56.81,44973.0,46.2758,46.3002,46.2351,46.2432,44973.0
2018-02-22 12:00:00,56.82,56.84,56.67,56.75,47036.0,46.2514,46.2676,46.1293,46.1944,47036.0
2018-02-22 12:10:00,56.76,56.81,56.73,56.78,36817.0,46.2025,46.2432,46.1781,46.2188,36817.0
2018-02-22 12:20:00,56.79,56.83,56.72,56.73,45964.0,46.2269,46.2595,46.17,46.1781,45964.0
2018-02-22 12:30:00,56.73,56.74,56.59,56.63,57731.0,46.1781,46.1862,46.0641,46.0967,57731.0
2018-02-22 12:40:00,56.63,56.63,56.47,56.48,65899.0,46.0967,46.0967,45.9665,45.9746,65899.0
2018-02-22 12:50:00,56.47,56.63,56.39,56.51,48803.0,45.9665,46.0967,45.9013,45.999,48803.0
2018-02-22 13:00:00,56.51,56.61,56.51,56.53,39753.0,45.999,46.0804,45.999,46.0153,39753.0
2018-02-22 13:10:00,56.53,56.54,56.34,56.35,72807.0,46.0153,46.0234,45.8606,45.8688,72807.0
2018-02-22 13:20:00,56.36,56.57,56.36,56.54,41127.0,45.8769,46.0479,45.8769,46.0234,41127.0
2018-02-22 13:30:00,56.54,56.54,56.32,56.42,45400.0,46.0234,46.0234,45.8444,45.9258,45400.0
2018-02-22 13:40:00,56.41,56.42,56.27,56.27,61827.0,45.9176,45.9258,45.8037,45.8037,61827.0
2018-02-22 13:50:00,56.27,56.46,56.23,56.41,88035.0,45.8037,45.9583,45.7711,45.9176,88035.0
2018-02-22 14:00:00,56.41,56.5,56.4,56.41,41391.0,45.9176,45.9909,45.9095,45.9176,41391.0
2018-02-22 14:10:00,56.42,56.43,56.3,56.38,44172.0,45.9258,45.9339,45.8281,45.8932,44172.0
2018-02-22 14:20:00,56.39,56.46,56.29,56.46,41740.0,45.9013,45.9583,45.8199,45.9583,41740.0
2018-02-22 14:30:00,56.45,56.5,56.39,56.41,112494.0,45.9502,45.9909,45.9013,45.9176,112494.0
2018-02-22 14:40:00,56.41,56.42,56.23,56.25,59936.0,45.9176,45.9258,45.7711,45.7874,59936.0
2018-02-22 14:50:00,56.24,56.25,55.91,55.95,108987.0,45.7792,45.7874,45.5106,45.5432,108987.0
2018-02-22 15:00:00,55.95,56.01,55.82,55.84,115148.0,45.5432,45.592,45.4374,45.4536,115148.0
2018-02-22 15:10:00,55.84,56.0,55.82,55.98,137009.0,45.4536,45.5839,45.4374,45.5676,137009.0
2018-02-22 15:20:00,55.99,56.07,55.92,55.95,130921.0,45.5757,45.6409,45.5188,45.5432,130921.0
2018-02-22 15:30:00,55.96,56.04,55.91,55.99,156050.0,45.5513,45.6164,45.5106,45.5757,156050.0
2018-02-22 15:40:00,55.98,56.11,55.8,55.83,285797.0,45.5676,45.6734,45.4211,45.4455,285797.0
2018-02-22 15:50:00,55.83,56.05,55.82,55.91,347461.0,45.4455,45.6246,45.4374,45.5106,347461.0
2018-02-23 09:30:00,56.19,56.47,56.14,56.3,153812.0,45.7385,45.9665,45.6978,45.8281,153812.0
2018-02-23 09:40:00,56.31,56.42,56.22,56.24,90359.0,45.8362,45.9258,45.763,45.7792,90359.0
2018-02-23 09:50:00,56.24,56.37,56.22,56.29,59940.0,45.7792,45.8851,45.763,45.8199,59940.0
2018-02-23 10:00:00,56.29,56.35,56.22,56.28,54060.0,45.8199,45.8688,45.763,45.8118,54060.0
2018-02-23 10:10:00,56.28,56.32,56.14,56.2,48650.0,45.8118,45.8444,45.6978,45.7467,48650.0
2018-02-23 10:20:00,56.2,56.24,56.15,56.24,88641.0,45.7467,45.7792,45.706,45.7792,88641.0
2018-02-23 10:30:00,56.24,56.35,56.18,56.25,92739.0,45.7792,45.8688,45.7304,45.7874,92739.0
2018-02-23 10:40:00,56.26,56.43,56.23,56.31,70989.0,45.7955,45.9339,45.7711,45.8362,70989.0
2018-02-23 10:50:00,56.33,56.39,56.31,56.33,32440.0,45.8525,45.9013,45.8362,45.8525,32440.0
2018-02-23 11:00:00,56.32,56.49,56.31,56.46,42141.0,45.8444,45.9827,45.8362,45.9583,42141.0
2018-02-23 11:10:00,56.46,56.49,56.31,56.33,50727.0,45.9583,45.9827,45.8362,45.8525,50727.0
2018-02-23 11:20:00,56.33,56.52,56.32,56.47,65162.0,45.8525,46.0072,45.8444,45.9665,65162.0
2018-02-23 11:30:00,56.48,56.57,56.43,56.57,51192.0,45.9746,46.0479,45.9339,46.0479,51192.0
2018-02-23 11:40:00,56.58,56.58,56.47,56.49,29930.0,46.056,46.056,45.9665,45.9827,29930.0
2018-02-23 11:50:00,56.49,56.53,56.46,56.51,56352.0,45.9827,46.0153,45.9583,45.999,56352.0
2018-02-23 12:00:00,56.51,56.53,56.42,56.46,64258.0,45.999,46.0153,45.9258,45.9583,64258.0
2018-02-23 12:10:00,56.45,56.54,56.44,56.52,50770.0,45.9502,46.0234,45.942,46.0072,50770.0
2018-02-23 12:20:00,56.52,56.52,56.36,56.37,64395.0,46.0072,46.0072,45.8769,45.8851,64395.0
2018-02-23 12:30:00,56.38,56.41,56.36,56.38,34715.0,45.8932,45.9176,45.8769,45.8932,34715.0
2018-02-23 12:40:00,56.38,56.4,56.31,56.4,41717.0,45.8932,45.9095,45.8362,45.9095,41717.0
2018-02-23 12:50:00,56.4,56.43,56.34,56.35,18521.0,45.9095,45.9339,45.8606,45.8688,18521.0
2018-02-23 13:00:00,56.35,56.35,56.25,56.27,20002.0,45.8688,45.8688,45.7874,45.8037,20002.0
2018-02-23 13:10:00,56.28,56.31,56.25,56.26,18654.0,45.8118,45.8362,45.7874,45.7955,18654.0
2018-02-23 13:20:00,56.27,56.32,56.21,56.26,92655.0,45.8037,45.8444,45.7548,45.7955,92655.0
2018-02-23 13:30:00,56.26,56.37,56.24,56.36,79651.0,45.7955,45.8851,45.7792,45.8769,79651.0
2018-02-23 13:40:00,56.37,56.4,56.3,56.3,31239.0,45.8851,45.9095,45.8281,45.8281,31239.0
2018-02-23 13:50:00,56.31,56.35,56.29,56.35,22906.0,45.8362,45.8688,45.8199,45.8688,22906.0
2018-02-23 14:00:00,56.36,56.36,56.2,56.24,58534.0,45.8769,45.8769,45.7467,45.7792,58534.0
2018-02-23 14:10:00,56.25,56.29,56.22,56.25,21418.0,45.7874,45.8199,45.763,45.7874,21418.0
2018-02-23 14:20:00,56.24,56.36,56.23,56.34,24998.0,45.7792,45.8769,45.7711,45.8606,24998.0
2018-02-23 14:30:00,56.34,56.39,56.31,56.38,56907.0,45.8606,45.9013,45.8362,45.8932,56907.0
2018-02-23 14:40:00,56.37,56.55,56.37,56.55,44471.0,45.8851,46.0316,45.8851,46.0316,44471.0
2018-02-23 14:50:00,56.55,56.57,56.48,56.51,83226.0,46.0316,46.0479,45.9746,45.999,83226.0
2018-02-23 15:00:00,56.53,56.65,56.53,56.6,46389.0,46.0153,46.113,46.0153,46.0723,46389.0
2018-02-23 15:10:00,56.59,56.65,56.54,56.65,50740.0,46.0641,46.113,46.0234,46.113,50740.0
2018-02-23 15:20:00,56.65,56.74,56.64,56.69,53899.0,46.113,46.1862,46.1048,46.1455,53899.0
2018-02-23 15:30:00,56.69,56.75,56.62,56.68,59118.0,46.1455,46.1944,46.0886,46.1374,59118.0
2018-02-23 15:40:00,56.69,56.8,56.69,56.79,121812.0,46.1455,46.2351,46.1455,46.2269,121812.0
2018-02-23 15:50:00,56.79,56.93,56.79,56.91,240598.0,46.2269,46.3409,46.2269,46.3246,240598.0
2018-02-26 09:30:00,57.22,57.31,56.88,57.31,170308.0,46.577,46.6502,46.3002,46.6502,170308.0
2018-02-26 09:40:00,57.33,57.34,57.16,57.32,77024.0,46.6665,46.6746,46.5281,46.6584,77024.0
2018-02-26 09:50:00,57.32,57.32,57.22,57.25,79701.0,46.6584,46.6584,46.577,46.6014,79701.0
2018-02-26 10:00:00,57.24,57.33,57.18,57.33,67506.0,46.5932,46.6665,46.5444,46.6665,67506.0
2018-02-26 10:10:00,57.33,57.36,57.2,57.3,154297.0,46.6665,46.6909,46.5607,46.6421,154297.0
2018-02-26 10:20:00,57.29,57.37,57.12,57.19,87097.0,46.6339,46.6991,46.4956,46.5525,87097.0
2018-02-26 10:30:00,57.18,57.23,57.09,57.23,61173.0,46.5444,46.5851,46.4711,46.5851,61173.0
2018-02-26 10:40:00,57.23,57.32,57.22,57.3,43321.0,46.5851,46.6584,46.577,46.6421,43321.0
2018-02-26 10:50:00,57.3,57.33,57.19,57.27,50053.0,46.6421,46.6665,46.5525,46.6177,50053.0
2018-02-26 11:00:00,57.26,57.38,57.2,57.36,49299.0,46.6095,46.7072,46.5607,46.6909,49299.0
2018-02-26 11:10:00,57.36,57.48,57.34,57.47,48824.0,46.6909,46.7886,46.6746,46.7805,48824.0
2018-02-26 11:20:00,57.48,57.55,57.46,57.55,75651.0,46.7886,46.8456,46.7723,46.8456,75651.0
2018-02-26 11:30:00,57.55,57.56,57.4,57.45,76372.0,46.8456,46.8537,46.7235,46.7642,76372.0
2018-02-26 11:40:00,57.45,57.54,57.43,57.5,34908.0,46.7642,46.8374,46.7479,46.8049,34908.0
2018-02-26 11:50:00,57.5,57.55,57.48,57.53,38956.0,46.8049,46.8456,46.7886,46.8293,38956.0
2018-02-26 12:00:00,57.54,57.69,57.53,57.68,39902.0,46.8374,46.9595,46.8293,46.9514,39902.0
2018-02-26 12:10:00,57.67,57.73,57.61,57.64,39156.0,46.9433,46.9921,46.8944,46.9188,39156.0
2018-02-26 12:20:00,57.65,57.72,57.62,57.72,25676.0,46.927,46.984,46.9026,46.984,25676.0
2018-02-26 12:30:00,57.72,57.73,57.63,57.67,37323.0,46.984,46.9921,46.9107,46.9433,37323.0
2018-02-26 12:40:00,57.66,57.86,57.65,57.86,56234.0,46.9351,47.0979,46.927,47.0979,56234.0
2018-02-26 12:50:00,57.87,57.89,57.79,57.84,52228.0,47.1061,47.1223,47.0409,47.0816,52228.0
2018-02-26 13:00:00,57.85,57.91,57.84,57.89,58548.0,47.0898,47.1386,47.0816,47.1223,58548.0
2018-02-26 13:10:00,57.89,57.91,57.83,57.83,57957.0,47.1223,47.1386,47.0735,47.0735,57957.0
2018-02-26 13:20:00,57.83,57.93,57.82,57.93,42964.0,47.0735,47.1549,47.0654,47.1549,42964.0
2018-02-26 13:30:00,57.93,57.95,57.89,57.92,33562.0,47.1549,47.1712,47.1223,47.1468,33562.0
2018-02-26 13:40:00,57.93,58.0,57.91,57.95,91746.0,47.1549,47.2119,47.1386,47.1712,91746.0
2018-02-26 13:50:00,57.95,57.97,57.89,57.95,35704.0,47.1712,47.1875,47.1223,47.1712,35704.0
2018-02-26 14:00:00,57.96,58.04,57.93,58.02,53113.0,47.1793,47.2444,47.1549,47.2282,53113.0
2018-02-26 14:10:00,58.02,58.04,57.97,58.03,36567.0,47.2282,47.2444,47.1875,47.2363,36567.0
2018-02-26 14:20:00,58.03,58.08,58.0,58.0,32799.0,47.2363,47.277,47.2119,47.2119,32799.0
2018-02-26 14:30:00,58.0,58.05,57.96,58.01,47873.0,47.2119,47.2526,47.1793,47.22,47873.0
2018-02-26 14:40:00,58.01,58.02,57.94,57.96,65751.0,47.22,47.2282,47.163,47.1793,65751.0
2018-02-26 14:50:00,57.96,58.05,57.93,57.99,95992.0,47.1793,47.2526,47.1549,47.2037,95992.0
2018-02-26 15:00:00,57.99,58.11,57.98,58.06,137266.0,47.2037,47.3014,47.1956,47.2607,137266.0
2018-02-26 15:10:00,58.05,58.13,58.05,58.11,102815.0,47.2526,47.3177,47.2526,47.3014,102815.0
2018-02-26 15:20:00,58.11,58.14,58.04,58.07,78508.0,47.3014,47.3258,47.2444,47.2689,78508.0
2018-02-26 15:30:00,58.06,58.17,58.02,58.17,120131.0,47.2607,47.3503,47.2282,47.3503,120131.0
2018-02-26 15:40:00,58.17,58.19,57.98,58.06,152275.0,47.3503,47.3665,47.1956,47.2607,152275.0
2018-02-26 15:50:00,58.06,58.22,58.03,58.18,352790.0,47.2607,47.391,47.2363,47.3584,352790.0
2018-02-27 09:30:00,58.2,58.62,58.2,58.49,244864.0,47.3747,47.7166,47.3747,47.6107,244864.0
2018-02-27 09:40:00,58.48,58.6,58.34,58.42,208437.0,47.6026,47.7003,47.4886,47.5538,208437.0
2018-02-27 09:50:00,58.41,58.42,58.13,58.17,101491.0,47.5456,47.5538,47.3177,47.3503,101491.0
2018-02-27 10:00:00,58.17,58.42,58.15,58.39,70026.0,47.3503,47.5538,47.334,47.5293,70026.0
2018-02-27 10:10:00,58.39,58.51,58.37,58.46,78317.0,47.5293,47.627,47.5131,47.5863,78317.0
2018-02-27 10:20:00,58.48,58.63,58.47,58.57,61541.0,47.6026,47.7247,47.5945,47.6759,61541.0
2018-02-27 10:30:00,58.56,58.58,58.25,58.28,65901.0,47.6677,47.684,47.4154,47.4398,65901.0
2018-02-27 10:40:00,58.29,58.37,58.24,58.27,88906.0,47.4479,47.5131,47.4072,47.4317,88906.0
2018-02-27 10:50:00,58.27,58.35,58.2,58.26,88312.0,47.4317,47.4968,47.3747,47.4235,88312.0
2018-02-27 11:00:00,58.25,58.43,58.22,58.43,88163.0,47.4154,47.5619,47.391,47.5619,88163.0
2018-02-27 11:10:00,58.43,58.55,58.4,58.44,78212.0,47.5619,47.6596,47.5375,47.57,78212.0
2018-02-27 11:20:00,58.44,58.46,58.23,58.3,71557.0,47.57,47.5863,47.3991,47.4561,71557.0
2018-02-27 11:30:00,58.28,58.36,58.24,58.27,51821.0,47.4398,47.5049,47.4072,47.4317,51821.0
2018-02-27 11:40:00,58.26,58.39,58.21,58.33,66680.0,47.4235,47.5293,47.3828,47.4805,66680.0
2018-02-27 11:50:00,58.34,58.36,58.19,58.21,70246.0,47.4886,47.5049,47.3665,47.3828,70246.0
2018-02-27 12:00:00,58.2,58.36,58.17,58.35,85410.0,47.3747,47.5049,47.3503,47.4968,85410.0
2018-02-27 12:10:00,58.35,58.4,58.23,58.25,40868.0,47.4968,47.5375,47.3991,47.4154,40868.0
2018-02-27 12:20:00,58.25,58.26,58.11,58.24,50108.0,47.4154,47.4235,47.3014,47.4072,50108.0
2018-02-27 12:30:00,58.23,58.4,58.22,58.4,63868.0,47.3991,47.5375,47.391,47.5375,63868.0
2018-02-27 12:40:00,58.4,58.43,58.32,58.42,64048.0,47.5375,47.5619,47.4724,47.5538,64048.0
2018-02-27 12:50:00,58.42,58.55,58.42,58.55,38784.0,47.5538,47.6596,47.5538,47.6596,38784.0
2018-02-27 13:00:00,58.55,58.65,58.48,58.65,33173.0,47.6596,47.741,47.6026,47.741,33173.0
2018-02-27 13:10:00,58.65,58.67,58.54,58.61,29096.0,47.741,47.7573,47.6514,47.7084,29096.0
2018-02-27 13:20:00,58.61,58.64,58.51,58.55,39267.0,47.7084,47.7328,47.627,47.6596,39267.0
2018-02-27 13:30:00,58.54,58.54,58.44,58.48,37884.0,47.6514,47.6514,47.57,47.6026,37884.0
2018-02-27 13:40:00,58.47,58.56,58.43,58.45,42128.0,47.5945,47.6677,47.5619,47.5782,42128.0
2018-02-27 13:50:00,58.45,58.55,58.42,58.5,54864.0,47.5782,47.6596,47.5538,47.6189,54864.0
2018-02-27 14:00:00,58.5,58.54,58.38,58.46,56638.0,47.6189,47.6514,47.5212,47.5863,56638.0
2018-02-27 14:10:00,58.46,58.51,58.35,58.37,43852.0,47.5863,47.627,47.4968,47.5131,43852.0
2018-02-27 14:20:00,58.38,58.42,58.29,58.38,46428.0,47.5212,47.5538,47.4479,47.5212,46428.0
2018-02-27 14:30:00,58.37,58.52,58.34,58.43,48764.0,47.5131,47.6352,47.4886,47.5619,48764.0
2018-02-27 14:40:00,58.44,58.44,58.25,58.25,47395.0,47.57,47.57,47.4154,47.4154,47395.0
2018-02-27 14:50:00,58.26,58.41,58.26,58.33,56662.0,47.4235,47.5456,47.4235,47.4805,56662.0
2018-02-27 15:00:00,58.33,58.38,58.18,58.18,172286.0,47.4805,47.5212,47.3584,47.3584,172286.0
2018-02-27 15:10:00,58.19,58.28,58.15,58.16,127576.0,47.3665,47.4398,47.334,47.3421,127576.0
2018-02-27 15:20:00,58.16,58.25,58.09,58.25,104767.0,47.3421,47.4154,47.2851,47.4154,104767.0
2018-02-27 15:30:00,58.25,58.31,58.13,58.23,96086.0,47.4154,47.4642,47.3177,47.3991,96086.0
2018-02-27 15:40:00,58.23,58.35,58.14,58.32,175323.0,47.3991,47.4968,47.3258,47.4724,175323.0
2018-02-27 15:50:00,58.33,58.33,57.97,57.97,470897.0,47.4805,47.4805,47.1875,47.1875,470897.0
2018-02-28 09:30:00,58.06,58.3,57.99,58.21,172711.0,47.2607,47.4561,47.2037,47.3828,172711.0
2018-02-28 09:40:00,58.2,58.2,57.95,57.97,77544.0,47.3747,47.3747,47.1712,47.1875,77544.0
2018-02-28 09:50:00,57.97,58.11,57.97,58.09,117748.0,47.1875,47.3014,47.1875,47.2851,117748.0
2018-02-28 10:00:00,58.1,58.19,58.08,58.15,97486.0,47.2933,47.3665,47.277,47.334,97486.0
2018-02-28 10:10:00,58.14,58.15,58.05,58.1,53103.0,47.3258,47.334,47.2526,47.2933,53103.0
2018-02-28 10:20:00,58.11,58.15,58.07,58.14,88355.0,47.3014,47.334,47.2689,47.3258,88355.0
2018-02-28 10:30:00,58.15,58.19,58.1,58.15,55745.0,47.334,47.3665,47.2933,47.334,55745.0
2018-02-28 10:40:00,58.14,58.14,57.95,57.95,43260.0,47.3258,47.3258,47.1712,47.1712,43260.0
2018-02-28 10:50:00,57.96,57.99,57.7,57.85,73626.0,47.1793,47.2037,46.9677,47.0898,73626.0
2018-02-28 11:00:00,57.83,57.85,57.68,57.68,61856.0,47.0735,47.0898,46.9514,46.9514,61856.0
2018-02-28 11:10:00,57.68,57.77,57.57,57.77,73573.0,46.9514,47.0247,46.8619,47.0247,73573.0
2018-02-28 11:20:00,57.76,57.92,57.72,57.9,98097.0,47.0165,47.1468,46.984,47.1305,98097.0
2018-02-28 11:30:00,57.9,57.92,57.67,57.69,75346.0,47.1305,47.1468,46.9433,46.9595,75346.0
2018-02-28 11:40:00,57.68,57.74,57.61,57.69,50996.0,46.9514,47.0002,46.8944,46.9595,50996.0
2018-02-28 11:50:00,57.7,57.9,57.65,57.85,96572.0,46.9677,47.1305,46.927,47.0898,96572.0
2018-02-28 12:00:00,57.87,57.95,57.84,57.94,73742.0,47.1061,47.1712,47.0816,47.163,73742.0
2018-02-28 12:10:00,57.93,57.94,57.81,57.82,29981.0,47.1549,47.163,47.0572,47.0654,29981.0
2018-02-28 12:20:00,57.81,57.82,57.67,57.69,37610.0,47.0572,47.0654,46.9433,46.9595,37610.0
2018-02-28 12:30:00,57.67,57.84,57.63,57.84,64159.0,46.9433,47.0816,46.9107,47.0816,64159.0
2018-02-28 12:40:00,57.82,57.97,57.79,57.97,37869.0,47.0654,47.1875,47.0409,47.1875,37869.0
2018-02-28 12:50:00,57.97,57.97,57.85,57.88,26403.0,47.1875,47.1875,47.0898,47.1142,26403.0
2018-02-28 13:00:00,57.87,57.87,57.76,57.8,87421.0,47.1061,47.1061,47.0165,47.0491,87421.0
2018-02-28 13:10:00,57.8,57.85,57.77,57.83,25450.0,47.0491,47.0898,47.0247,47.0735,25450.0
2018-02-28 13:20:00,57.82,57.93,57.8,57.92,57786.0,47.0654,47.1549,47.0491,47.1468,57786.0
2018-02-28 13:30:00,57.92,57.92,57.85,57.89,88883.0,47.1468,47.1468,47.0898,47.1223,88883.0
2018-02-28 13:40:00,57.89,57.95,57.83,57.83,57954.0,47.1223,47.1712,47.0735,47.0735,57954.0
2018-02-28 13:50:00,57.83,58.02,57.78,58.02,52121.0,47.0735,47.2282,47.0328,47.2282,52121.0
2018-02-28 14:00:00,58.03,58.15,58.02,58.15,64668.0,47.2363,47.334,47.2282,47.334,64668.0
2018-02-28 14:10:00,58.15,58.17,58.08,58.1,53058.0,47.334,47.3503,47.277,47.2933,53058.0
2018-02-28 14:20:00,58.11,58.19,58.04,58.11,92560.0,47.3014,47.3665,47.2444,47.3014,92560.0
2018-02-28 14:30:00,58.1,58.11,57.9,57.9,67208.0,47.2933,47.3014,47.1305,47.1305,67208.0
2018-02-28 14:40:00,57.9,57.97,57.79,57.83,81383.0,47.1305,47.1875,47.0409,47.0735,81383.0
2018-02-28 14:50:00,57.82,57.83,57.58,57.6,96775.0,47.0654,47.0735,46.87,46.8863,96775.0
2018-02-28 15:00:00,57.61,57.65,57.52,57.63,71788.0,46.8944,46.927,46.8212,46.9107,71788.0
2018-02-28 15:10:00,57.62,57.66,57.53,57.58,68335.0,46.9026,46.9351,46.8293,46.87,68335.0
2018-02-28 15:20:00,57.57,57.58,57.37,57.49,71340.0,46.8619,46.87,46.6991,46.7967,71340.0
2018-02-28 15:30:00,57.5,57.51,57.37,57.5,98119.0,46.8049,46.813,46.6991,46.8049,98119.0
2018-02-28 15:40:00,57.5,57.5,57.16,57.21,237701.0,46.8049,46.8049,46.5281,46.5688,237701.0
2018-02-28 15:50:00,57.21,57.21,56.99,57.01,502101.0,46.5688,46.5688,46.3897,46.406,502101.0
2018-03-01 09:30:00,57.04,57.19,56.7,56.75,150907.0,46.4304,46.5525,46.1537,46.1944,150907.0
2018-03-01 09:40:00,56.75,56.75,56.41,56.52,122342.0,46.1944,46.1944,45.9176,46.0072,122342.0
2018-03-01 09:50:00,56.52,56.65,56.42,56.43,116443.0,46.0072,46.113,45.9258,45.9339,116443.0
2018-03-01 10:00:00,56.43,56.78,56.43,56.59,126103.0,45.9339,46.2188,45.9339,46.0641,126103.0
2018-03-01 10:10:00,56.56,56.67,56.4,56.61,168955.0,46.0397,46.1293,45.9095,46.0804,168955.0
2018-03-01 10:20:00,56.59,56.84,56.48,56.78,109153.0,46.0641,46.2676,45.9746,46.2188,109153.0
2018-03-01 10:30:00,56.8,57.04,56.77,56.9,101797.0,46.2351,46.4304,46.2107,46.3165,101797.0
2018-03-01 10:40:00,56.9,56.98,56.78,56.84,85624.0,46.3165,46.3816,46.2188,46.2676,85624.0
2018-03-01 10:50:00,56.83,56.83,56.6,56.68,50890.0,46.2595,46.2595,46.0723,46.1374,50890.0
2018-03-01 11:00:00,56.67,56.82,56.59,56.75,57598.0,46.1293,46.2514,46.0641,46.1944,57598.0
2018-03-01 11:10:00,56.76,56.79,56.59,56.77,58747.0,46.2025,46.2269,46.0641,46.2107,58747.0
2018-03-01 11:20:00,56.76,56.79,56.51,56.58,66209.0,46.2025,46.2269,45.999,46.056,66209.0
2018-03-01 11:30:00,56.59,56.59,56.49,56.54,65395.0,46.0641,46.0641,45.9827,46.0234,65395.0
2018-03-01 11:40:00,56.53,56.74,56.49,56.69,56816.0,46.0153,46.1862,45.9827,46.1455,56816.0
2018-03-01 11:50:00,56.69,56.79,56.64,56.66,33449.0,46.1455,46.2269,46.1048,46.1211,33449.0
2018-03-01 12:00:00,56.66,56.66,56.48,56.54,49908.0,46.1211,46.1211,45.9746,46.0234,49908.0
2018-03-01 12:10:00,56.54,56.6,56.46,56.47,92424.0,46.0234,46.0723,45.9583,45.9665,92424.0
2018-03-01 12:20:00,56.45,56.46,56.25,56.34,74810.0,45.9502,45.9583,45.7874,45.8606,74810.0
2018-03-01 12:30:00,56.33,56.33,56.2,56.26,89395.0,45.8525,45.8525,45.7467,45.7955,89395.0
2018-03-01 12:40:00,56.26,56.38,56.23,56.37,96887.0,45.7955,45.8932,45.7711,45.8851,96887.0
2018-03-01 12:50:00,56.36,56.38,56.19,56.2,67903.0,45.8769,45.8932,45.7385,45.7467,67903.0
2018-03-01 13:00:00,56.18,56.18,55.84,55.87,125530.0,45.7304,45.7304,45.4536,45.4781,125530.0
2018-03-01 13:10:00,55.88,55.94,55.79,55.88,85583.0,45.4862,45.535,45.4129,45.4862,85583.0
2018-03-01 13:20:00,55.88,56.09,55.81,56.0,69951.0,45.4862,45.6571,45.4292,45.5839,69951.0
2018-03-01 13:30:00,56.0,56.04,55.91,55.92,65348.0,45.5839,45.6164,45.5106,45.5188,65348.0
2018-03-01 13:40:00,55.91,55.94,55.7,55.81,95843.0,45.5106,45.535,45.3397,45.4292,95843.0
2018-03-01 13:50:00,55.82,55.88,55.64,55.7,66518.0,45.4374,45.4862,45.2908,45.3397,66518.0
2018-03-01 14:00:00,55.7,55.72,55.42,55.56,118978.0,45.3397,45.356,45.1118,45.2257,118978.0
2018-03-01 14:10:00,55.56,55.62,55.28,55.44,149129.0,45.2257,45.2746,44.9978,45.128,149129.0
2018-03-01 14:20:00,55.44,55.62,55.38,55.51,134630.0,45.128,45.2746,45.0792,45.185,134630.0
2018-03-01 14:30:00,55.53,55.6,55.32,55.34,77798.0,45.2013,45.2583,45.0304,45.0466,77798.0
2018-03-01 14:40:00,55.33,55.5,55.28,55.3,238623.0,45.0385,45.1769,44.9978,45.0141,238623.0
2018-03-01 14:50:00,55.3,55.38,55.21,55.23,111307.0,45.0141,45.0792,44.9408,44.9571,111307.0
2018-03-01 15:00:00,55.23,55.35,55.12,55.34,229590.0,44.9571,45.0548,44.8676,45.0466,229590.0
2018-03-01 15:10:00,55.34,55.68,55.31,55.67,206275.0,45.0466,45.3234,45.0222,45.3153,206275.0
2018-03-01 15:20:00,55.67,55.71,55.51,55.62,203329.0,45.3153,45.3478,45.185,45.2746,203329.0
2018-03-01 15:30:00,55.62,55.7,55.3,55.31,144464.0,45.2746,45.3397,45.0141,45.0222,144464.0
2018-03-01 15:40:00,55.3,55.49,55.19,55.48,216276.0,45.0141,45.1687,44.9245,45.1606,216276.0
2018-03-01 15:50:00,55.49,55.71,55.46,55.49,931305.0,45.1687,45.3478,45.1443,45.1687,931305.0
2018-03-02 09:30:00,55.19,55.31,54.59,54.62,127507.0,44.9245,45.0222,44.4361,44.4606,127507.0
2018-03-02 09:40:00,54.61,54.69,54.39,54.42,142334.0,44.4524,44.5175,44.2733,44.2978,142334.0
2018-03-02 09:50:00,54.43,54.5,54.24,54.32,217258.0,44.3059,44.3629,44.1512,44.2164,217258.0
2018-03-02 10:00:00,54.33,54.55,54.25,54.37,164453.0,44.2245,44.4036,44.1594,44.2571,164453.0
2018-03-02 10:10:00,54.37,54.37,54.17,54.19,78239.0,44.2571,44.2571,44.0943,44.1105,78239.0
2018-03-02 10:20:00,54.2,54.28,54.13,54.15,44359.0,44.1187,44.1838,44.0617,44.078,44359.0
2018-03-02 10:30:00,54.15,54.32,54.11,54.22,114087.0,44.078,44.2164,44.0454,44.135,114087.0
2018-03-02 10:40:00,54.23,54.49,54.23,54.48,182048.0,44.1431,44.3547,44.1431,44.3466,182048.0
2018-03-02 10:50:00,54.5,54.5,54.37,54.39,99989.0,44.3629,44.3629,44.2571,44.2733,99989.0
2018-03-02 11:00:00,54.38,54.47,54.33,54.39,84733.0,44.2652,44.3385,44.2245,44.2733,84733.0
2018-03-02 11:10:00,54.4,54.54,54.35,54.43,98650.0,44.2815,44.3954,44.2408,44.3059,98650.0
2018-03-02 11:20:00,54.42,54.76,54.41,54.67,96214.0,44.2978,44.5745,44.2896,44.5013,96214.0
2018-03-02 11:30:00,54.67,54.75,54.5,54.64,112484.0,44.5013,44.5664,44.3629,44.4768,112484.0
2018-03-02 11:40:00,54.65,54.85,54.65,54.82,65285.0,44.485,44.6478,44.485,44.6234,65285.0
2018-03-02 11:50:00,54.82,54.97,54.82,54.97,61676.0,44.6234,44.7455,44.6234,44.7455,61676.0
2018-03-02 12:00:00,54.95,55.03,54.85,54.89,61460.0,44.7292,44.7943,44.6478,44.6803,61460.0
2018-03-02 12:10:00,54.89,54.92,54.76,54.84,41101.0,44.6803,44.7048,44.5745,44.6396,41101.0
2018-03-02 12:20:00,54.84,55.11,54.84,55.11,72243.0,44.6396,44.8594,44.6396,44.8594,72243.0
2018-03-02 12:30:00,55.14,55.14,55.02,55.06,56524.0,44.8838,44.8838,44.7862,44.8187,56524.0
2018-03-02 12:40:00,55.05,55.17,55.02,55.03,157272.0,44.8106,44.9083,44.7862,44.7943,157272.0
2018-03-02 12:50:00,55.04,55.16,55.03,55.09,99422.0,44.8024,44.9001,44.7943,44.8431,99422.0
2018-03-02 13:00:00,55.08,55.1,54.97,54.97,42045.0,44.835,44.8513,44.7455,44.7455,42045.0
2018-03-02 13:10:00,54.96,55.01,54.84,54.9,57201.0,44.7373,44.778,44.6396,44.6885,57201.0
2018-03-02 13:20:00,54.9,54.93,54.75,54.76,61607.0,44.6885,44.7129,44.5664,44.5745,61607.0
2018-03-02 13:30:00,54.75,54.79,54.6,54.7,68999.0,44.5664,44.5989,44.4443,44.5257,68999.0
2018-03-02 13:40:00,54.7,54.75,54.63,54.65,200202.0,44.5257,44.5664,44.4687,44.485,200202.0
2018-03-02 13:50:00,54.65,54.9,54.63,54.76,193666.0,44.485,44.6885,44.4687,44.5745,193666.0
2018-03-02 14:00:00,54.76,54.91,54.7,54.85,94581.0,44.5745,44.6966,44.5257,44.6478,94581.0
2018-03-02 14:10:00,54.86,55.03,54.86,54.9,60226.0,44.6559,44.7943,44.6559,44.6885,60226.0
2018-03-02 14:20:00,54.91,54.92,54.78,54.83,65254.0,44.6966,44.7048,44.5908,44.6315,65254.0
2018-03-02 14:30:00,54.83,54.87,54.72,54.87,58145.0,44.6315,44.6641,44.542,44.6641,58145.0
2018-03-02 14:40:00,54.88,54.93,54.81,54.9,61336.0,44.6722,44.7129,44.6152,44.6885,61336.0
2018-03-02 14:50:00,54.9,54.99,54.89,54.9,46477.0,44.6885,44.7617,44.6803,44.6885,46477.0
2018-03-02 15:00:00,54.9,54.9,54.75,54.89,76181.0,44.6885,44.6885,44.5664,44.6803,76181.0
2018-03-02 15:10:00,54.9,55.05,54.82,55.03,62520.0,44.6885,44.8106,44.6234,44.7943,62520.0
2018-03-02 15:20:00,55.04,55.13,54.98,55.11,59718.0,44.8024,44.8757,44.7536,44.8594,59718.0
2018-03-02 15:30:00,55.11,55.37,55.09,55.36,113829.0,44.8594,45.0711,44.8431,45.0629,113829.0
2018-03-02 15:40:00,55.36,55.41,55.21,55.3,189518.0,45.0629,45.1036,44.9408,45.0141,189518.0
2018-03-02 15:50:00,55.31,55.47,55.31,55.36,526610.0,45.0222,45.1525,45.0222,45.0629,526610.0
2018-03-05 09:30:00,54.98,55.33,54.81,55.29,156446.0,44.7536,45.0385,44.6152,45.0059,156446.0
2018-03-05 09:40:00,55.3,55.34,54.88,54.89,111019.0,45.0141,45.0466,44.6722,44.6803,111019.0
2018-03-05 09:50:00,54.89,55.03,54.8,54.92,60206.0,44.6803,44.7943,44.6071,44.7048,60206.0
2018-03-05 10:00:00,54.92,55.01,54.82,54.88,65477.0,44.7048,44.778,44.6234,44.6722,65477.0
2018-03-05 10:10:00,54.89,55.05,54.86,55.04,63575.0,44.6803,44.8106,44.6559,44.8024,63575.0
2018-03-05 10:20:00,55.04,55.22,55.01,55.19,42625.0,44.8024,44.949,44.778,44.9245,42625.0
2018-03-05 10:30:00,55.19,55.33,55.14,55.33,66244.0,44.9245,45.0385,44.8838,45.0385,66244.0
2018-03-05 10:40:00,55.34,55.38,55.24,55.26,58455.0,45.0466,45.0792,44.9652,44.9815,58455.0
2018-03-05 10:50:00,55.27,55.54,55.23,55.53,86890.0,44.9897,45.2094,44.9571,45.2013,86890.0
2018-03-05 11:00:00,55.54,55.77,55.51,55.7,178893.0,45.2094,45.3967,45.185,45.3397,178893.0
2018-03-05 11:10:00,55.67,55.83,55.67,55.81,77269.0,45.3153,45.4455,45.3153,45.4292,77269.0
2018-03-05 11:20:00,55.81,55.98,55.8,55.91,58938.0,45.4292,45.5676,45.4211,45.5106,58938.0
2018-03-05 11:30:00,55.91,55.96,55.83,55.94,59799.0,45.5106,45.5513,45.4455,45.535,59799.0
2018-03-05 11:40:00,55.94,56.15,55.94,56.07,78714.0,45.535,45.706,45.535,45.6409,78714.0
2018-03-05 11:50:00,56.08,56.1,55.97,56.05,47349.0,45.649,45.6653,45.5595,45.6246,47349.0
2018-03-05 12:00:00,56.05,56.16,56.01,56.04,52424.0,45.6246,45.7141,45.592,45.6164,52424.0
2018-03-05 12:10:00,56.05,56.08,55.95,55.96,62248.0,45.6246,45.649,45.5432,45.5513,62248.0
2018-03-05 12:20:00,55.95,56.02,55.85,56.02,34705.0,45.5432,45.6002,45.4618,45.6002,34705.0
2018-03-05 12:30:00,56.02,56.07,55.95,56.07,59092.0,45.6002,45.6409,45.5432,45.6409,59092.0
2018-03-05 12:40:00,56.07,56.17,56.03,56.16,45325.0,45.6409,45.7223,45.6083,45.7141,45325.0
2018-03-05 12:50:00,56.16,56.23,56.12,56.22,30518.0,45.7141,45.7711,45.6816,45.763,30518.0
2018-03-05 13:00:00,56.22,56.32,56.2,56.23,38053.0,45.763,45.8444,45.7467,45.7711,38053.0
2018-03-05 13:10:00,56.25,56.32,56.22,56.23,38831.0,45.7874,45.8444,45.763,45.7711,38831.0
2018-03-05 13:20:00,56.24,56.33,56.22,56.22,29114.0,45.7792,45.8525,45.763,45.763,29114.0
2018-03-05 13:30:00,56.23,56.26,56.13,56.21,43634.0,45.7711,45.7955,45.6897,45.7548,43634.0
2018-03-05 13:40:00,56.21,56.32,56.18,56.24,51019.0,45.7548,45.8444,45.7304,45.7792,51019.0
2018-03-05 13:50:00,56.24,56.36,56.23,56.36,41652.0,45.7792,45.8769,45.7711,45.8769,41652.0
2018-03-05 14:00:00,56.37,56.41,56.25,56.33,46774.0,45.8851,45.9176,45.7874,45.8525,46774.0
2018-03-05 14:10:00,56.34,56.35,56.16,56.17,44713.0,45.8606,45.8688,45.7141,45.7223,44713.0
2018-03-05 14:20:00,56.17,56.31,56.13,56.28,56531.0,45.7223,45.8362,45.6897,45.8118,56531.0
2018-03-05 14:30:00,56.27,56.38,56.25,56.36,65050.0,45.8037,45.8932,45.7874,45.8769,65050.0
2018-03-05 14:40:00,56.37,56.42,56.34,56.42,53539.0,45.8851,45.9258,45.8606,45.9258,53539.0
2018-03-05 14:50:00,56.43,56.49,56.35,56.48,52085.0,45.9339,45.9827,45.8688,45.9746,52085.0
2018-03-05 15:00:00,56.48,56.64,56.46,56.5,157984.0,45.9746,46.1048,45.9583,45.9909,157984.0
2018-03-05 15:10:00,56.5,56.54,56.43,56.54,94587.0,45.9909,46.0234,45.9339,46.0234,94587.0
2018-03-05 15:20:00,56.55,56.6,56.45,56.5,177283.0,46.0316,46.0723,45.9502,45.9909,177283.0
2018-03-05 15:30:00,56.5,56.61,56.47,56.58,121795.0,45.9909,46.0804,45.9665,46.056,121795.0
2018-03-05 15:40:00,56.58,56.68,56.55,56.55,256016.0,46.056,46.1374,46.0316,46.0316,256016.0
2018-03-05 15:50:00,56.54,56.57,56.41,56.42,575769.0,46.0234,46.0479,45.9176,45.9258,575769.0
2018-03-06 09:30:00,56.83,56.98,56.5,56.67,316069.0,46.2595,46.3816,45.9909,46.1293,316069.0
2018-03-06 09:40:00,56.67,56.81,56.57,56.57,227862.0,46.1293,46.2432,46.0479,46.0479,227862.0
2018-03-06 09:50:00,56.58,56.62,56.45,56.5,177042.0,46.056,46.0886,45.9502,45.9909,177042.0
2018-03-06 10:00:00,56.49,56.53,56.36,56.38,204314.0,45.9827,46.0153,45.8769,45.8932,204314.0
2018-03-06 10:10:00,56.38,56.52,56.31,56.52,137797.0,45.8932,46.0072,45.8362,46.0072,137797.0
2018-03-06 10:20:00,56.51,56.62,56.45,56.54,114668.0,45.999,46.0886,45.9502,46.0234,114668.0
2018-03-06 10:30:00,56.54,56.62,56.51,56.61,164283.0,46.0234,46.0886,45.999,46.0804,164283.0
2018-03-06 10:40:00,56.6,56.62,56.4,56.41,119891.0,46.0723,46.0886,45.9095,45.9176,119891.0
2018-03-06 10:50:00,56.4,56.49,56.3,56.34,149618.0,45.9095,45.9827,45.8281,45.8606,149618.0
2018-03-06 11:00:00,56.35,56.46,56.34,56.43,121363.0,45.8688,45.9583,45.8606,45.9339,121363.0
2018-03-06 11:10:00,56.43,56.57,56.38,56.54,85895.0,45.9339,46.0479,45.8932,46.0234,85895.0
2018-03-06 11:20:00,56.54,56.55,56.4,56.5,74482.0,46.0234,46.0316,45.9095,45.9909,74482.0
2018-03-06 11:30:00,56.49,56.67,56.45,56.63,94399.0,45.9827,46.1293,45.9502,46.0967,94399.0
2018-03-06 11:40:00,56.63,56.78,56.55,56.76,138083.0,46.0967,46.2188,46.0316,46.2025,138083.0
2018-03-06 11:50:00,56.76,56.81,56.65,56.8,67994.0,46.2025,46.2432,46.113,46.2351,67994.0
2018-03-06 12:00:00,56.8,56.89,56.75,56.76,160676.0,46.2351,46.3083,46.1944,46.2025,160676.0
2018-03-06 12:10:00,56.77,56.81,56.73,56.73,173424.0,46.2107,46.2432,46.1781,46.1781,173424.0
2018-03-06 12:20:00,56.73,56.74,56.61,56.62,99440.0,46.1781,46.1862,46.0804,46.0886,99440.0
2018-03-06 12:30:00,56.62,56.69,56.6,56.68,111903.0,46.0886,46.1455,46.0723,46.1374,111903.0
2018-03-06 12:40:00,56.69,56.91,56.66,56.9,192591.0,46.1455,46.3246,46.1211,46.3165,192591.0
2018-03-06 12:50:00,56.9,57.06,56.88,57.03,177222.0,46.3165,46.4467,46.3002,46.4223,177222.0
2018-03-06 13:00:00,57.06,57.13,57.03,57.08,94259.0,46.4467,46.5037,46.4223,46.463,94259.0
2018-03-06 13:10:00,57.07,57.16,57.04,57.05,72284.0,46.4549,46.5281,46.4304,46.4386,72284.0
2018-03-06 13:20:00,57.05,57.06,56.98,56.99,77301.0,46.4386,46.4467,46.3816,46.3897,77301.0
2018-03-06 13:30:00,56.99,57.03,56.9,56.91,200642.0,46.3897,46.4223,46.3165,46.3246,200642.0
2018-03-06 13:40:00,56.91,56.95,56.79,56.79,105390.0,46.3246,46.3572,46.2269,46.2269,105390.0
2018-03-06 13:50:00,56.79,56.88,56.75,56.86,127604.0,46.2269,46.3002,46.1944,46.2839,127604.0
2018-03-06 14:00:00,56.87,56.92,56.8,56.85,192560.0,46.2921,46.3328,46.2351,46.2758,192560.0
2018-03-06 14:10:00,56.85,56.86,56.77,56.84,142016.0,46.2758,46.2839,46.2107,46.2676,142016.0
2018-03-06 14:20:00,56.84,56.84,56.76,56.79,97678.0,46.2676,46.2676,46.2025,46.2269,97678.0
2018-03-06 14:30:00,56.8,56.86,56.79,56.85,174219.0,46.2351,46.2839,46.2269,46.2758,174219.0
2018-03-06 14:40:00,56.85,56.86,56.82,56.85,159155.0,46.2758,46.2839,46.2514,46.2758,159155.0
2018-03-06 14:50:00,56.85,56.85,56.75,56.75,75286.0,46.2758,46.2758,46.1944,46.1944,75286.0
2018-03-06 15:00:00,56.76,56.8,56.74,56.77,138726.0,46.2025,46.2351,46.1862,46.2107,138726.0
2018-03-06 15:10:00,56.77,56.78,56.66,56.66,216259.0,46.2107,46.2188,46.1211,46.1211,216259.0
2018-03-06 15:20:00,56.66,56.7,56.56,56.67,222842.0,46.1211,46.1537,46.0397,46.1293,222842.0
2018-03-06 15:30:00,56.67,56.79,56.65,56.75,140565.0,46.1293,46.2269,46.113,46.1944,140565.0
2018-03-06 15:40:00,56.75,56.8,56.68,56.78,294737.0,46.1944,46.2351,46.1374,46.2188,294737.0
2018-03-06 15:50:00,56.77,56.87,56.77,56.87,519050.0,46.2107,46.2921,46.2107,46.2921,519050.0
2018-03-07 09:30:00,56.39,56.68,56.23,56.5,221930.0,45.9013,46.1374,45.7711,45.9909,221930.0
2018-03-07 09:40:00,56.52,56.62,56.41,56.42,150620.0,46.0072,46.0886,45.9176,45.9258,150620.0
2018-03-07 09:50:00,56.42,56.53,56.39,56.47,133330.0,45.9258,46.0153,45.9013,45.9665,133330.0
2018-03-07 10:00:00,56.45,56.63,56.44,56.56,72082.0,45.9502,46.0967,45.942,46.0397,72082.0
2018-03-07 10:10:00,56.58,56.66,56.5,56.57,125888.0,46.056,46.1211,45.9909,46.0479,125888.0
2018-03-07 10:20:00,56.57,56.69,56.53,56.6,70502.0,46.0479,46.1455,46.0153,46.0723,70502.0
2018-03-07 10:30:00,56.61,56.72,56.54,56.65,91104.0,46.0804,46.17,46.0234,46.113,91104.0
2018-03-07 10:40:00,56.66,56.68,56.57,56.68,76329.0,46.1211,46.1374,46.0479,46.1374,76329.0
2018-03-07 10:50:00,56.7,56.78,56.62,56.74,58899.0,46.1537,46.2188,46.0886,46.1862,58899.0
2018-03-07 11:00:00,56.74,56.76,56.64,56.67,53568.0,46.1862,46.2025,46.1048,46.1293,53568.0
2018-03-07 11:10:00,56.66,56.7,56.6,56.61,61019.0,46.1211,46.1537,46.0723,46.0804,61019.0
2018-03-07 11:20:00,56.6,56.64,56.53,56.63,44657.0,46.0723,46.1048,46.0153,46.0967,44657.0
2018-03-07 11:30:00,56.62,56.78,56.6,56.76,44252.0,46.0886,46.2188,46.0723,46.2025,44252.0
2018-03-07 11:40:00,56.75,56.75,56.6,56.62,59184.0,46.1944,46.1944,46.0723,46.0886,59184.0
2018-03-07 11:50:00,56.61,56.61,56.45,56.45,62175.0,46.0804,46.0804,45.9502,45.9502,62175.0
2018-03-07 12:00:00,56.45,56.51,56.32,56.34,81955.0,45.9502,45.999,45.8444,45.8606,81955.0
2018-03-07 12:10:00,56.33,56.35,56.2,56.28,89262.0,45.8525,45.8688,45.7467,45.8118,89262.0
2018-03-07 12:20:00,56.27,56.3,56.17,56.25,90987.0,45.8037,45.8281,45.7223,45.7874,90987.0
2018-03-07 12:30:00,56.25,56.29,56.17,56.21,45059.0,45.7874,45.8199,45.7223,45.7548,45059.0
2018-03-07 12:40:00,56.19,56.25,56.11,56.23,43659.0,45.7385,45.7874,45.6734,45.7711,43659.0
2018-03-07 12:50:00,56.22,56.32,56.17,56.3,53920.0,45.763,45.8444,45.7223,45.8281,53920.0
2018-03-07 13:00:00,56.3,56.31,56.08,56.09,82603.0,45.8281,45.8362,45.649,45.6571,82603.0
2018-03-07 13:10:00,56.09,56.24,56.07,56.24,43418.0,45.6571,45.7792,45.6409,45.7792,43418.0
2018-03-07 13:20:00,56.23,56.34,56.16,56.33,33596.0,45.7711,45.8606,45.7141,45.8525,33596.0
2018-03-07 13:30:00,56.34,56.38,56.24,56.3,37877.0,45.8606,45.8932,45.7792,45.8281,37877.0
2018-03-07 13:40:00,56.29,56.37,56.25,56.37,79739.0,45.8199,45.8851,45.7874,45.8851,79739.0
2018-03-07 13:50:00,56.38,56.41,56.34,56.41,116421.0,45.8932,45.9176,45.8606,45.9176,116421.0
2018-03-07 14:00:00,56.4,56.42,56.3,56.38,60404.0,45.9095,45.9258,45.8281,45.8932,60404.0
2018-03-07 14:10:00,56.38,56.54,56.38,56.47,57967.0,45.8932,46.0234,45.8932,45.9665,57967.0
2018-03-07 14:20:00,56.47,56.53,56.41,56.41,72533.0,45.9665,46.0153,45.9176,45.9176,72533.0
2018-03-07 14:30:00,56.41,56.52,56.4,56.49,54681.0,45.9176,46.0072,45.9095,45.9827,54681.0
2018-03-07 14:40:00,56.5,56.59,56.49,56.58,79152.0,45.9909,46.0641,45.9827,46.056,79152.0
2018-03-07 14:50:00,56.59,56.66,56.47,56.51,70912.0,46.0641,46.1211,45.9665,45.999,70912.0
2018-03-07 15:00:00,56.51,56.8,56.51,56.76,92302.0,45.999,46.2351,45.999,46.2025,92302.0
2018-03-07 15:10:00,56.76,56.8,56.71,56.77,73697.0,46.2025,46.2351,46.1618,46.2107,73697.0
2018-03-07 15:20:00,56.76,56.84,56.71,56.84,68814.0,46.2025,46.2676,46.1618,46.2676,68814.0
2018-03-07 15:30:00,56.84,56.96,56.83,56.92,128546.0,46.2676,46.3653,46.2595,46.3328,128546.0
2018-03-07 15:40:00,56.92,57.1,56.91,57.03,262214.0,46.3328,46.4793,46.3246,46.4223,262214.0
2018-03-07 15:50:00,57.04,57.05,56.86,56.89,568149.0,46.4304,46.4386,46.2839,46.3083,568149.0
2018-03-08 09:30:00,57.4,57.47,57.03,57.23,323696.0,46.7235,46.7805,46.4223,46.5851,323696.0
2018-03-08 09:40:00,57.23,57.51,57.22,57.37,219307.0,46.5851,46.813,46.577,46.6991,219307.0
2018-03-08 09:50:00,57.37,57.56,57.11,57.16,298190.0,46.6991,46.8537,46.4874,46.5281,298190.0
2018-03-08 10:00:00,57.17,57.24,56.75,56.83,151388.0,46.5363,46.5932,46.1944,46.2595,151388.0
2018-03-08 10:10:00,56.83,56.94,56.55,56.66,204666.0,46.2595,46.349,46.0316,46.1211,204666.0
2018-03-08 10:20:00,56.66,56.72,56.44,56.45,115752.0,46.1211,46.17,45.942,45.9502,115752.0
2018-03-08 10:30:00,56.44,56.5,56.24,56.3,148714.0,45.942,45.9909,45.7792,45.8281,148714.0
2018-03-08 10:40:00,56.3,56.3,56.03,56.05,280649.0,45.8281,45.8281,45.6083,45.6246,280649.0
2018-03-08 10:50:00,56.06,56.13,55.85,55.86,262159.0,45.6327,45.6897,45.4618,45.4699,262159.0
2018-03-08 11:00:00,55.86,56.01,55.74,55.93,383947.0,45.4699,45.592,45.3722,45.5269,383947.0
2018-03-08 11:10:00,55.93,56.08,55.84,55.94,153565.0,45.5269,45.649,45.4536,45.535,153565.0
2018-03-08 11:20:00,55.94,56.0,55.84,55.93,148143.0,45.535,45.5839,45.4536,45.5269,148143.0
2018-03-08 11:30:00,55.93,55.94,55.68,55.72,129668.0,45.5269,45.535,45.3234,45.356,129668.0
2018-03-08 11:40:00,55.73,55.73,55.64,55.65,110493.0,45.3641,45.3641,45.2908,45.299,110493.0
2018-03-08 11:50:00,55.64,55.64,55.38,55.44,230876.0,45.2908,45.2908,45.0792,45.128,230876.0
2018-03-08 12:00:00,55.45,55.52,55.2,55.22,181305.0,45.1362,45.1932,44.9327,44.949,181305.0
2018-03-08 12:10:00,55.22,55.35,55.18,55.23,191048.0,44.949,45.0548,44.9164,44.9571,191048.0
2018-03-08 12:20:00,55.24,55.32,55.2,55.25,102690.0,44.9652,45.0304,44.9327,44.9734,102690.0
2018-03-08 12:30:00,55.26,55.3,55.16,55.23,111544.0,44.9815,45.0141,44.9001,44.9571,111544.0
2018-03-08 12:40:00,55.23,55.4,55.2,55.36,181180.0,44.9571,45.0955,44.9327,45.0629,181180.0
2018-03-08 12:50:00,55.37,55.37,55.14,55.23,84776.0,45.0711,45.0711,44.8838,44.9571,84776.0
2018-03-08 13:00:00,55.24,55.35,55.19,55.33,63702.0,44.9652,45.0548,44.9245,45.0385,63702.0
2018-03-08 13:10:00,55.33,55.41,55.31,55.32,67663.0,45.0385,45.1036,45.0222,45.0304,67663.0
2018-03-08 13:20:00,55.32,55.35,55.26,55.3,61232.0,45.0304,45.0548,44.9815,45.0141,61232.0
2018-03-08 13:30:00,55.31,55.47,55.28,55.4,61243.0,45.0222,45.1525,44.9978,45.0955,61243.0
2018-03-08 13:40:00,55.4,55.46,55.33,55.45,55004.0,45.0955,45.1443,45.0385,45.1362,55004.0
2018-03-08 13:50:00,55.44,55.54,55.42,55.49,70736.0,45.128,45.2094,45.1118,45.1687,70736.0
2018-03-08 14:00:00,55.49,55.55,55.37,55.4,96381.0,45.1687,45.2176,45.0711,45.0955,96381.0
2018-03-08 14:10:00,55.4,55.44,55.35,55.44,104506.0,45.0955,45.128,45.0548,45.128,104506.0
2018-03-08 14:20:00,55.44,55.65,55.42,55.64,202398.0,45.128,45.299,45.1118,45.2908,202398.0
2018-03-08 14:30:00,55.63,55.76,55.54,55.75,132787.0,45.2827,45.3885,45.2094,45.3804,132787.0
2018-03-08 14:40:00,55.75,55.9,55.72,55.88,89735.0,45.3804,45.5025,45.356,45.4862,89735.0
2018-03-08 14:50:00,55.88,55.93,55.82,55.92,91422.0,45.4862,45.5269,45.4374,45.5188,91422.0
2018-03-08 15:00:00,55.91,55.94,55.81,55.83,131086.0,45.5106,45.535,45.4292,45.4455,131086.0
2018-03-08 15:10:00,55.84,56.02,55.83,55.97,152881.0,45.4536,45.6002,45.4455,45.5595,152881.0
2018-03-08 15:20:00,55.97,56.04,55.76,55.76,165940.0,45.5595,45.6164,45.3885,45.3885,165940.0
2018-03-08 15:30:00,55.76,55.78,55.61,55.61,227515.0,45.3885,45.4048,45.2664,45.2664,227515.0
2018-03-08 15:40:00,55.6,55.65,55.48,55.56,308882.0,45.2583,45.299,45.1606,45.2257,308882.0
2018-03-08 15:50:00,55.56,55.7,55.48,55.69,793094.0,45.2257,45.3397,45.1606,45.3315,793094.0
2018-03-09 09:30:00,55.94,56.29,55.73,56.2,264024.0,45.535,45.8199,45.3641,45.7467,264024.0
2018-03-09 09:40:00,56.2,56.44,56.19,56.44,151721.0,45.7467,45.942,45.7385,45.942,151721.0
2018-03-09 09:50:00,56.45,56.57,56.28,56.37,113480.0,45.9502,46.0479,45.8118,45.8851,113480.0
2018-03-09 10:00:00,56.36,56.44,56.28,56.41,185745.0,45.8769,45.942,45.8118,45.9176,185745.0
2018-03-09 10:10:00,56.41,56.5,56.29,56.44,163516.0,45.9176,45.9909,45.8199,45.942,163516.0
2018-03-09 10:20:00,56.44,56.57,56.43,56.52,89416.0,45.942,46.0479,45.9339,46.0072,89416.0
2018-03-09 10:30:00,56.52,56.78,56.51,56.63,123013.0,46.0072,46.2188,45.999,46.0967,123013.0
2018-03-09 10:40:00,56.63,56.89,56.63,56.78,135823.0,46.0967,46.3083,46.0967,46.2188,135823.0
2018-03-09 10:50:00,56.79,56.86,56.69,56.73,128872.0,46.2269,46.2839,46.1455,46.1781,128872.0
2018-03-09 11:00:00,56.74,56.86,56.73,56.84,95499.0,46.1862,46.2839,46.1781,46.2676,95499.0
2018-03-09 11:10:00,56.85,56.97,56.77,56.96,85517.0,46.2758,46.3735,46.2107,46.3653,85517.0
2018-03-09 11:20:00,56.97,56.98,56.86,56.96,202154.0,46.3735,46.3816,46.2839,46.3653,202154.0
2018-03-09 11:30:00,56.96,57.04,56.93,57.01,177641.0,46.3653,46.4304,46.3409,46.406,177641.0
2018-03-09 11:40:00,57.01,57.06,56.89,57.05,63638.0,46.406,46.4467,46.3083,46.4386,63638.0
2018-03-09 11:50:00,57.05,57.07,57.01,57.07,63454.0,46.4386,46.4549,46.406,46.4549,63454.0
2018-03-09 12:00:00,57.08,57.18,57.0,57.11,149871.0,46.463,46.5444,46.3979,46.4874,149871.0
2018-03-09 12:10:00,57.11,57.2,57.09,57.18,66685.0,46.4874,46.5607,46.4711,46.5444,66685.0
2018-03-09 12:20:00,57.18,57.21,57.0,57.0,57805.0,46.5444,46.5688,46.3979,46.3979,57805.0
2018-03-09 12:30:00,57.0,57.18,56.99,57.08,97946.0,46.3979,46.5444,46.3897,46.463,97946.0
2018-03-09 12:40:00,57.09,57.26,57.04,57.26,112640.0,46.4711,46.6095,46.4304,46.6095,112640.0
2018-03-09 12:50:00,57.25,57.27,57.13,57.14,70119.0,46.6014,46.6177,46.5037,46.5118,70119.0
2018-03-09 13:00:00,57.14,57.27,57.14,57.27,54656.0,46.5118,46.6177,46.5118,46.6177,54656.0
2018-03-09 13:10:00,57.27,57.27,57.13,57.2,151020.0,46.6177,46.6177,46.5037,46.5607,151020.0
2018-03-09 13:20:00,57.2,57.23,57.15,57.17,105581.0,46.5607,46.5851,46.52,46.5363,105581.0
2018-03-09 13:30:00,57.17,57.31,57.16,57.29,92614.0,46.5363,46.6502,46.5281,46.6339,92614.0
2018-03-09 13:40:00,57.29,57.31,57.2,57.23,73156.0,46.6339,46.6502,46.5607,46.5851,73156.0
2018-03-09 13:50:00,57.23,57.29,57.23,57.29,73529.0,46.5851,46.6339,46.5851,46.6339,73529.0
2018-03-09 14:00:00,57.29,57.38,57.29,57.37,80330.0,46.6339,46.7072,46.6339,46.6991,80330.0
2018-03-09 14:10:00,57.37,57.45,57.36,57.44,118521.0,46.6991,46.7642,46.6909,46.756,118521.0
2018-03-09 14:20:00,57.44,57.44,57.3,57.4,139672.0,46.756,46.756,46.6421,46.7235,139672.0
2018-03-09 14:30:00,57.4,57.44,57.3,57.35,101503.0,46.7235,46.756,46.6421,46.6828,101503.0
2018-03-09 14:40:00,57.36,57.39,57.32,57.37,96232.0,46.6909,46.7153,46.6584,46.6991,96232.0
2018-03-09 14:50:00,57.36,57.37,57.25,57.28,98568.0,46.6909,46.6991,46.6014,46.6258,98568.0
2018-03-09 15:00:00,57.28,57.34,57.24,57.29,116164.0,46.6258,46.6746,46.5932,46.6339,116164.0
2018-03-09 15:10:00,57.29,57.34,57.24,57.34,138215.0,46.6339,46.6746,46.5932,46.6746,138215.0
2018-03-09 15:20:00,57.34,57.34,57.25,57.32,175965.0,46.6746,46.6746,46.6014,46.6584,175965.0
2018-03-09 15:30:00,57.33,57.36,57.27,57.28,228577.0,46.6665,46.6909,46.6177,46.6258,228577.0
2018-03-09 15:40:00,57.28,57.29,57.11,57.12,243819.0,46.6258,46.6339,46.4874,46.4956,243819.0
2018-03-09 15:50:00,57.12,57.25,57.11,57.23,562708.0,46.4956,46.6014,46.4874,46.5851,562708.0
2018-03-12 09:30:00,57.26,57.41,56.84,56.85,239219.0,46.6095,46.7316,46.2676,46.2758,239219.0
2018-03-12 09:40:00,56.86,56.93,56.69,56.77,198420.0,46.2839,46.3409,46.1455,46.2107,198420.0
2018-03-12 09:50:00,56.79,56.82,56.55,56.68,156400.0,46.2269,46.2514,46.0316,46.1374,156400.0
2018-03-12 10:00:00,56.69,56.92,56.68,56.84,115480.0,46.1455,46.3328,46.1374,46.2676,115480.0
2018-03-12 10:10:00,56.85,56.96,56.79,56.94,139245.0,46.2758,46.3653,46.2269,46.349,139245.0
2018-03-12 10:20:00,56.94,57.0,56.89,56.91,145106.0,46.349,46.3979,46.3083,46.3246,145106.0
2018-03-12 10:30:00,56.91,56.91,56.62,56.67,97639.0,46.3246,46.3246,46.0886,46.1293,97639.0
2018-03-12 10:40:00,56.67,56.68,56.54,56.57,70534.0,46.1293,46.1374,46.0234,46.0479,70534.0
2018-03-12 10:50:00,56.57,56.62,56.4,56.41,84226.0,46.0479,46.0886,45.9095,45.9176,84226.0
2018-03-12 11:00:00,56.41,56.52,56.34,56.36,115799.0,45.9176,46.0072,45.8606,45.8769,115799.0
2018-03-12 11:10:00,56.37,56.53,56.34,56.52,70726.0,45.8851,46.0153,45.8606,46.0072,70726.0
2018-03-12 11:20:00,56.51,56.52,56.42,56.43,64080.0,45.999,46.0072,45.9258,45.9339,64080.0
2018-03-12 11:30:00,56.45,56.62,56.41,56.6,165725.0,45.9502,46.0886,45.9176,46.0723,165725.0
2018-03-12 11:40:00,56.6,56.63,56.47,56.5,53800.0,46.0723,46.0967,45.9665,45.9909,53800.0
2018-03-12 11:50:00,56.49,56.49,56.37,56.44,77848.0,45.9827,45.9827,45.8851,45.942,77848.0
2018-03-12 12:00:00,56.44,56.68,56.43,56.67,50875.0,45.942,46.1374,45.9339,46.1293,50875.0
2018-03-12 12:10:00,56.67,56.72,56.62,56.72,42812.0,46.1293,46.17,46.0886,46.17,42812.0
2018-03-12 12:20:00,56.72,56.72,56.61,56.63,43168.0,46.17,46.17,46.0804,46.0967,43168.0
2018-03-12 12:30:00,56.62,56.67,56.48,56.51,57615.0,46.0886,46.1293,45.9746,45.999,57615.0
2018-03-12 12:40:00,56.51,56.56,56.49,56.49,46935.0,45.999,46.0397,45.9827,45.9827,46935.0
2018-03-12 12:50:00,56.5,56.55,56.44,56.47,47843.0,45.9909,46.0316,45.942,45.9665,47843.0
2018-03-12 13:00:00,56.48,56.53,56.41,56.42,45823.0,45.9746,46.0153,45.9176,45.9258,45823.0
2018-03-12 13:10:00,56.41,56.42,56.31,56.36,63965.0,45.9176,45.9258,45.8362,45.8769,63965.0
2018-03-12 13:20:00,56.35,56.53,56.34,56.51,51916.0,45.8688,46.0153,45.8606,45.999,51916.0
2018-03-12 13:30:00,56.52,56.64,56.49,56.6,35137.0,46.0072,46.1048,45.9827,46.0723,35137.0
2018-03-12 13:40:00,56.61,56.71,56.58,56.67,40585.0,46.0804,46.1618,46.056,46.1293,40585.0
2018-03-12 13:50:00,56.67,56.68,56.54,56.55,63488.0,46.1293,46.1374,46.0234,46.0316,63488.0
2018-03-12 14:00:00,56.55,56.62,56.54,56.55,54356.0,46.0316,46.0886,46.0234,46.0316,54356.0
2018-03-12 14:10:00,56.54,56.56,56.44,56.49,40848.0,46.0234,46.0397,45.942,45.9827,40848.0
2018-03-12 14:20:00,56.49,56.54,56.46,56.49,45574.0,45.9827,46.0234,45.9583,45.9827,45574.0
2018-03-12 14:30:00,56.49,56.54,56.44,56.49,48399.0,45.9827,46.0234,45.942,45.9827,48399.0
2018-03-12 14:40:00,56.48,56.51,56.41,56.43,52305.0,45.9746,45.999,45.9176,45.9339,52305.0
2018-03-12 14:50:00,56.43,56.46,56.38,56.39,80889.0,45.9339,45.9583,45.8932,45.9013,80889.0
2018-03-12 15:00:00,56.38,56.45,56.38,56.41,54537.0,45.8932,45.9502,45.8932,45.9176,54537.0
2018-03-12 15:10:00,56.41,56.41,56.31,56.4,69986.0,45.9176,45.9176,45.8362,45.9095,69986.0
2018-03-12 15:20:00,56.39,56.44,56.39,56.42,75951.0,45.9013,45.942,45.9013,45.9258,75951.0
2018-03-12 15:30:00,56.41,56.52,56.4,56.47,141905.0,45.9176,46.0072,45.9095,45.9665,141905.0
2018-03-12 15:40:00,56.47,56.71,56.45,56.67,251859.0,45.9665,46.1618,45.9502,46.1293,251859.0
2018-03-12 15:50:00,56.66,56.66,56.42,56.44,615970.0,46.1211,46.1211,45.9258,45.942,615970.0
2018-03-13 09:30:00,56.69,56.77,56.47,56.58,155058.0,46.1455,46.2107,45.9665,46.056,155058.0
2018-03-13 09:40:00,56.57,56.83,56.55,56.72,129536.0,46.0479,46.2595,46.0316,46.17,129536.0
2018-03-13 09:50:00,56.73,56.79,56.6,56.61,143426.0,46.1781,46.2269,46.0723,46.0804,143426.0
2018-03-13 10:00:00,56.61,56.66,56.51,56.6,89478.0,46.0804,46.1211,45.999,46.0723,89478.0
2018-03-13 10:10:00,56.61,56.7,56.58,56.68,177560.0,46.0804,46.1537,46.056,46.1374,177560.0
2018-03-13 10:20:00,56.69,56.7,56.55,56.58,100365.0,46.1455,46.1537,46.0316,46.056,100365.0
2018-03-13 10:30:00,56.59,56.6,56.51,56.6,148413.0,46.0641,46.0723,45.999,46.0723,148413.0
2018-03-13 10:40:00,56.6,56.68,56.58,56.63,217376.0,46.0723,46.1374,46.056,46.0967,217376.0
2018-03-13 10:50:00,56.62,56.67,56.56,56.57,101581.0,46.0886,46.1293,46.0397,46.0479,101581.0
2018-03-13 11:00:00,56.58,56.58,56.45,56.54,98219.0,46.056,46.056,45.9502,46.0234,98219.0
2018-03-13 11:10:00,56.54,56.54,56.35,56.45,112302.0,46.0234,46.0234,45.8688,45.9502,112302.0
2018-03-13 11:20:00,56.45,56.51,56.38,56.44,67419.0,45.9502,45.999,45.8932,45.942,67419.0
2018-03-13 11:30:00,56.45,56.5,56.35,56.39,97822.0,45.9502,45.9909,45.8688,45.9013,97822.0
2018-03-13 11:40:00,56.39,56.4,56.27,56.35,129224.0,45.9013,45.9095,45.8037,45.8688,129224.0
2018-03-13 11:50:00,56.36,56.39,56.27,56.32,145565.0,45.8769,45.9013,45.8037,45.8444,145565.0
2018-03-13 12:00:00,56.33,56.34,56.11,56.2,121626.0,45.8525,45.8606,45.6734,45.7467,121626.0
2018-03-13 12:10:00,56.19,56.3,56.17,56.26,87994.0,45.7385,45.8281,45.7223,45.7955,87994.0
2018-03-13 12:20:00,56.27,56.27,56.13,56.17,71642.0,45.8037,45.8037,45.6897,45.7223,71642.0
2018-03-13 12:30:00,56.18,56.34,56.17,56.32,65422.0,45.7304,45.8606,45.7223,45.8444,65422.0
2018-03-13 12:40:00,56.32,56.44,56.29,56.42,46111.0,45.8444,45.942,45.8199,45.9258,46111.0
2018-03-13 12:50:00,56.42,56.48,56.42,56.48,43384.0,45.9258,45.9746,45.9258,45.9746,43384.0
2018-03-13 13:00:00,56.47,56.49,56.35,56.48,78860.0,45.9665,45.9827,45.8688,45.9746,78860.0
2018-03-13 13:10:00,56.48,56.55,56.48,56.52,45606.0,45.9746,46.0316,45.9746,46.0072,45606.0
2018-03-13 13:20:00,56.51,56.6,56.51,56.58,40802.0,45.999,46.0723,45.999,46.056,40802.0
2018-03-13 13:30:00,56.58,56.62,56.54,56.61,47783.0,46.056,46.0886,46.0234,46.0804,47783.0
2018-03-13 13:40:00,56.61,56.63,56.43,56.45,68014.0,46.0804,46.0967,45.9339,45.9502,68014.0
2018-03-13 13:50:00,56.44,56.45,56.33,56.36,56076.0,45.942,45.9502,45.8525,45.8769,56076.0
2018-03-13 14:00:00,56.36,56.41,56.35,56.36,50861.0,45.8769,45.9176,45.8688,45.8769,50861.0
2018-03-13 14:10:00,56.36,56.39,56.28,56.39,67060.0,45.8769,45.9013,45.8118,45.9013,67060.0
2018-03-13 14:20:00,56.39,56.45,56.36,56.38,63490.0,45.9013,45.9502,45.8769,45.8932,63490.0
2018-03-13 14:30:00,56.39,56.47,56.36,56.39,76281.0,45.9013,45.9665,45.8769,45.9013,76281.0
2018-03-13 14:40:00,56.38,56.39,56.25,56.25,83532.0,45.8932,45.9013,45.7874,45.7874,83532.0
2018-03-13 14:50:00,56.26,56.28,56.13,56.22,73412.0,45.7955,45.8118,45.6897,45.763,73412.0
2018-03-13 15:00:00,56.22,56.26,56.0,56.08,125288.0,45.763,45.7955,45.5839,45.649,125288.0
2018-03-13 15:10:00,56.08,56.19,56.05,56.11,151753.0,45.649,45.7385,45.6246,45.6734,151753.0
2018-03-13 15:20:00,56.12,56.12,56.0,56.02,126653.0,45.6816,45.6816,45.5839,45.6002,126653.0
2018-03-13 15:30:00,56.03,56.11,55.97,55.99,159821.0,45.6083,45.6734,45.5595,45.5757,159821.0
2018-03-13 15:40:00,55.98,56.0,55.81,55.83,229864.0,45.5676,45.5839,45.4292,45.4455,229864.0
2018-03-13 15:50:00,55.83,56.01,55.83,55.96,438767.0,45.4455,45.592,45.4455,45.5513,438767.0
2018-03-14 09:30:00,56.25,56.26,55.64,55.71,84249.0,45.7874,45.7955,45.2908,45.3478,84249.0
2018-03-14 09:40:00,55.7,55.75,55.47,55.47,88338.0,45.3397,45.3804,45.1525,45.1525,88338.0
2018-03-14 09:50:00,55.46,55.53,55.38,55.41,112157.0,45.1443,45.2013,45.0792,45.1036,112157.0
2018-03-14 10:00:00,55.41,55.49,55.28,55.28,78746.0,45.1036,45.1687,44.9978,44.9978,78746.0
2018-03-14 10:10:00,55.27,55.47,55.23,55.3,167690.0,44.9897,45.1525,44.9571,45.0141,167690.0
2018-03-14 10:20:00,55.29,55.34,55.15,55.33,147890.0,45.0059,45.0466,44.892,45.0385,147890.0
2018-03-14 10:30:00,55.33,55.47,55.33,55.42,75398.0,45.0385,45.1525,45.0385,45.1118,75398.0
2018-03-14 10:40:00,55.41,55.5,55.38,55.39,112143.0,45.1036,45.1769,45.0792,45.0873,112143.0
2018-03-14 10:50:00,55.39,55.49,55.38,55.43,81525.0,45.0873,45.1687,45.0792,45.1199,81525.0
2018-03-14 11:00:00,55.43,55.44,55.27,55.34,97188.0,45.1199,45.128,44.9897,45.0466,97188.0
2018-03-14 11:10:00,55.34,55.45,55.21,55.24,68255.0,45.0466,45.1362,44.9408,44.9652,68255.0
2018-03-14 11:20:00,55.24,55.28,55.16,55.28,56683.0,44.9652,44.9978,44.9001,44.9978,56683.0
2018-03-14 11:30:00,55.27,55.3,54.89,54.95,103876.0,44.9897,45.0141,44.6803,44.7292,103876.0
2018-03-14 11:40:00,54.94,54.99,54.85,54.91,118205.0,44.721,44.7617,44.6478,44.6966,118205.0
2018-03-14 11:50:00,54.91,55.15,54.91,54.99,181356.0,44.6966,44.892,44.6966,44.7617,181356.0
2018-03-14 12:00:00,55.0,55.07,54.86,54.86,105977.0,44.7699,44.8269,44.6559,44.6559,105977.0
2018-03-14 12:10:00,54.85,55.22,54.82,55.19,250141.0,44.6478,44.949,44.6234,44.9245,250141.0
2018-03-14 12:20:00,55.19,55.19,54.99,55.0,90652.0,44.9245,44.9245,44.7617,44.7699,90652.0
2018-03-14 12:30:00,55.01,55.22,55.0,55.2,87452.0,44.778,44.949,44.7699,44.9327,87452.0
2018-03-14 12:40:00,55.21,55.23,55.04,55.06,74737.0,44.9408,44.9571,44.8024,44.8187,74737.0
2018-03-14 12:50:00,55.06,55.1,54.94,55.03,51762.0,44.8187,44.8513,44.721,44.7943,51762.0
2018-03-14 13:00:00,55.03,55.03,54.88,54.89,52307.0,44.7943,44.7943,44.6722,44.6803,52307.0
2018-03-14 13:10:00,54.88,54.91,54.78,54.86,58651.0,44.6722,44.6966,44.5908,44.6559,58651.0
2018-03-14 13:20:00,54.88,55.0,54.85,54.92,71621.0,44.6722,44.7699,44.6478,44.7048,71621.0
2018-03-14 13:30:00,54.91,55.08,54.91,55.02,40616.0,44.6966,44.835,44.6966,44.7862,40616.0
2018-03-14 13:40:00,55.03,55.08,54.99,55.05,65837.0,44.7943,44.835,44.7617,44.8106,65837.0
2018-03-14 13:50:00,55.05,55.27,55.04,55.21,135292.0,44.8106,44.9897,44.8024,44.9408,135292.0
2018-03-14 14:00:00,55.2,55.24,55.02,55.15,95242.0,44.9327,44.9652,44.7862,44.892,95242.0
2018-03-14 14:10:00,55.15,55.15,54.92,54.94,68507.0,44.892,44.892,44.7048,44.721,68507.0
2018-03-14 14:20:00,54.94,55.02,54.85,54.87,71506.0,44.721,44.7862,44.6478,44.6641,71506.0
2018-03-14 14:30:00,54.88,54.95,54.69,54.7,108025.0,44.6722,44.7292,44.5175,44.5257,108025.0
2018-03-14 14:40:00,54.7,54.78,54.54,54.76,154693.0,44.5257,44.5908,44.3954,44.5745,154693.0
2018-03-14 14:50:00,54.76,54.86,54.68,54.8,93050.0,44.5745,44.6559,44.5094,44.6071,93050.0
2018-03-14 15:00:00,54.8,54.84,54.7,54.72,105654.0,44.6071,44.6396,44.5257,44.542,105654.0
2018-03-14 15:10:00,54.73,54.85,54.61,54.74,170951.0,44.5501,44.6478,44.4524,44.5582,170951.0
2018-03-14 15:20:00,54.73,54.89,54.68,54.8,216332.0,44.5501,44.6803,44.5094,44.6071,216332.0
2018-03-14 15:30:00,54.8,54.86,54.75,54.83,135499.0,44.6071,44.6559,44.5664,44.6315,135499.0
2018-03-14 15:40:00,54.83,54.9,54.73,54.89,265837.0,44.6315,44.6885,44.5501,44.6803,265837.0
2018-03-14 15:50:00,54.89,54.9,54.8,54.89,351740.0,44.6803,44.6885,44.6071,44.6803,351740.0
2018-03-15 09:30:00,55.01,55.09,54.76,54.8,94800.0,44.778,44.8431,44.5745,44.6071,94800.0
2018-03-15 09:40:00,54.81,54.83,54.53,54.53,120331.0,44.6152,44.6315,44.3873,44.3873,120331.0
2018-03-15 09:50:00,54.53,54.72,54.51,54.57,147902.0,44.3873,44.542,44.371,44.4199,147902.0
2018-03-15 10:00:00,54.57,54.78,54.56,54.71,88472.0,44.4199,44.5908,44.4117,44.5338,88472.0
2018-03-15 10:10:00,54.71,54.89,54.67,54.67,115793.0,44.5338,44.6803,44.5013,44.5013,115793.0
2018-03-15 10:20:00,54.66,54.68,54.57,54.61,275363.0,44.4931,44.5094,44.4199,44.4524,275363.0
2018-03-15 10:30:00,54.62,54.73,54.59,54.63,45916.0,44.4606,44.5501,44.4361,44.4687,45916.0
2018-03-15 10:40:00,54.63,54.72,54.63,54.72,47894.0,44.4687,44.542,44.4687,44.542,47894.0
2018-03-15 10:50:00,54.72,54.81,54.68,54.74,44474.0,44.542,44.6152,44.5094,44.5582,44474.0
2018-03-15 11:00:00,54.74,54.94,54.74,54.88,45711.0,44.5582,44.721,44.5582,44.6722,45711.0
2018-03-15 11:10:00,54.89,55.0,54.87,54.98,64279.0,44.6803,44.7699,44.6641,44.7536,64279.0
2018-03-15 11:20:00,54.98,55.04,54.94,55.02,75129.0,44.7536,44.8024,44.721,44.7862,75129.0
2018-03-15 11:30:00,55.02,55.06,54.87,55.04,78203.0,44.7862,44.8187,44.6641,44.8024,78203.0
2018-03-15 11:40:00,55.04,55.04,54.96,54.99,41043.0,44.8024,44.8024,44.7373,44.7617,41043.0
2018-03-15 11:50:00,55.0,55.03,54.82,54.87,75542.0,44.7699,44.7943,44.6234,44.6641,75542.0
2018-03-15 12:00:00,54.87,55.09,54.85,55.05,92233.0,44.6641,44.8431,44.6478,44.8106,92233.0
2018-03-15 12:10:00,55.05,55.07,54.91,54.97,78199.0,44.8106,44.8269,44.6966,44.7455,78199.0
2018-03-15 12:20:00,54.97,55.05,54.96,55.0,57019.0,44.7455,44.8106,44.7373,44.7699,57019.0
2018-03-15 12:30:00,55.0,55.02,54.92,54.98,50185.0,44.7699,44.7862,44.7048,44.7536,50185.0
2018-03-15 12:40:00,54.99,55.02,54.87,54.91,42697.0,44.7617,44.7862,44.6641,44.6966,42697.0
2018-03-15 12:50:00,54.91,55.0,54.91,54.98,37465.0,44.6966,44.7699,44.6966,44.7536,37465.0
2018-03-15 13:00:00,54.97,55.01,54.95,55.01,23014.0,44.7455,44.778,44.7292,44.778,23014.0
2018-03-15 13:10:00,55.0,55.02,54.88,54.9,56440.0,44.7699,44.7862,44.6722,44.6885,56440.0
2018-03-15 13:20:00,54.9,55.02,54.9,55.01,31477.0,44.6885,44.7862,44.6885,44.778,31477.0
2018-03-15 13:30:00,55.0,55.01,54.94,54.97,38697.0,44.7699,44.778,44.721,44.7455,38697.0
2018-03-15 13:40:00,54.96,54.96,54.83,54.86,50300.0,44.7373,44.7373,44.6315,44.6559,50300.0
2018-03-15 13:50:00,54.87,54.9,54.71,54.72,50883.0,44.6641,44.6885,44.5338,44.542,50883.0
2018-03-15 14:00:00,54.71,54.86,54.69,54.85,53545.0,44.5338,44.6559,44.5175,44.6478,53545.0
2018-03-15 14:10:00,54.85,54.97,54.81,54.94,54869.0,44.6478,44.7455,44.6152,44.721,54869.0
2018-03-15 14:20:00,54.94,54.95,54.85,54.86,32550.0,44.721,44.7292,44.6478,44.6559,32550.0
2018-03-15 14:30:00,54.87,54.91,54.83,54.85,116798.0,44.6641,44.6966,44.6315,44.6478,116798.0
2018-03-15 14:40:00,54.85,54.87,54.74,54.75,94103.0,44.6478,44.6641,44.5582,44.5664,94103.0
2018-03-15 14:50:00,54.75,54.87,54.74,54.86,35974.0,44.5664,44.6641,44.5582,44.6559,35974.0
2018-03-15 15:00:00,54.85,54.91,54.81,54.85,123783.0,44.6478,44.6966,44.6152,44.6478,123783.0
2018-03-15 15:10:00,54.86,54.87,54.77,54.85,141144.0,44.6559,44.6641,44.5827,44.6478,141144.0
2018-03-15 15:20:00,54.85,54.97,54.85,54.97,107266.0,44.6478,44.7455,44.6478,44.7455,107266.0
2018-03-15 15:30:00,54.96,54.97,54.85,54.85,92680.0,44.7373,44.7455,44.6478,44.6478,92680.0
2018-03-15 15:40:00,54.86,54.93,54.84,54.9,127221.0,44.6559,44.7129,44.6396,44.6885,127221.0
2018-03-15 15:50:00,54.9,54.92,54.83,54.84,350198.0,44.6885,44.7048,44.6315,44.6396,350198.0
2018-03-16 09:30:00,55.01,55.25,54.89,55.12,709480.0,44.778,44.9734,44.6803,44.8676,709480.0
2018-03-16 09:40:00,55.13,55.37,55.12,55.34,49778.0,44.8757,45.0711,44.8676,45.0466,49778.0
2018-03-16 09:50:00,55.36,55.39,55.2,55.24,36661.0,45.0629,45.0873,44.9327,44.9652,36661.0
2018-03-16 10:00:00,55.25,55.31,55.19,55.22,45476.0,44.9734,45.0222,44.9245,44.949,45476.0
2018-03-16 10:10:00,55.21,55.36,55.19,55.34,83018.0,44.9408,45.0629,44.9245,45.0466,83018.0
2018-03-16 10:20:00,55.34,55.43,55.27,55.33,73845.0,45.0466,45.1199,44.9897,45.0385,73845.0
2018-03-16 10:30:00,55.34,55.41,55.33,55.37,163251.0,45.0466,45.1036,45.0385,45.0711,163251.0
2018-03-16 10:40:00,55.37,55.39,55.23,55.27,103991.0,45.0711,45.0873,44.9571,44.9897,103991.0
2018-03-16 10:50:00,55.28,55.31,55.24,55.27,63866.0,44.9978,45.0222,44.9652,44.9897,63866.0
2018-03-16 11:00:00,55.26,55.27,55.19,55.23,54813.0,44.9815,44.9897,44.9245,44.9571,54813.0
2018-03-16 11:10:00,55.24,55.34,55.23,55.34,44959.0,44.9652,45.0466,44.9571,45.0466,44959.0
2018-03-16 11:20:00,55.34,55.41,55.3,55.38,115276.0,45.0466,45.1036,45.0141,45.0792,115276.0
2018-03-16 11:30:00,55.38,55.49,55.38,55.44,114507.0,45.0792,45.1687,45.0792,45.128,114507.0
2018-03-16 11:40:00,55.44,55.45,55.39,55.44,44388.0,45.128,45.1362,45.0873,45.128,44388.0
2018-03-16 11:50:00,55.44,55.44,55.28,55.29,63745.0,45.128,45.128,44.9978,45.0059,63745.0
2018-03-16 12:00:00,55.29,55.34,55.28,55.32,104059.0,45.0059,45.0466,44.9978,45.0304,104059.0
2018-03-16 12:10:00,55.32,55.44,55.25,55.4,98084.0,45.0304,45.128,44.9734,45.0955,98084.0
2018-03-16 12:20:00,55.39,55.43,55.37,55.38,41031.0,45.0873,45.1199,45.0711,45.0792,41031.0
2018-03-16 12:30:00,55.37,55.48,55.35,55.43,31926.0,45.0711,45.1606,45.0548,45.1199,31926.0
2018-03-16 12:40:00,55.43,55.5,55.36,55.38,60406.0,45.1199,45.1769,45.0629,45.0792,60406.0
2018-03-16 12:50:00,55.38,55.38,55.24,55.25,56782.0,45.0792,45.0792,44.9652,44.9734,56782.0
2018-03-16 13:00:00,55.24,55.27,55.19,55.2,55858.0,44.9652,44.9897,44.9245,44.9327,55858.0
2018-03-16 13:10:00,55.2,55.2,55.08,55.14,42909.0,44.9327,44.9327,44.835,44.8838,42909.0
2018-03-16 13:20:00,55.13,55.15,55.05,55.07,33909.0,44.8757,44.892,44.8106,44.8269,33909.0
2018-03-16 13:30:00,55.06,55.08,55.02,55.02,37568.0,44.8187,44.835,44.7862,44.7862,37568.0
2018-03-16 13:40:00,55.02,55.03,54.89,54.93,72466.0,44.7862,44.7943,44.6803,44.7129,72466.0
2018-03-16 13:50:00,54.91,54.99,54.88,54.98,44461.0,44.6966,44.7617,44.6722,44.7536,44461.0
2018-03-16 14:00:00,54.98,55.01,54.94,54.96,33954.0,44.7536,44.778,44.721,44.7373,33954.0
2018-03-16 14:10:00,54.95,55.0,54.9,54.96,70410.0,44.7292,44.7699,44.6885,44.7373,70410.0
2018-03-16 14:20:00,54.96,54.96,54.91,54.93,65616.0,44.7373,44.7373,44.6966,44.7129,65616.0
2018-03-16 14:30:00,54.93,54.94,54.87,54.94,79699.0,44.7129,44.721,44.6641,44.721,79699.0
2018-03-16 14:40:00,54.93,54.93,54.9,54.91,100884.0,44.7129,44.7129,44.6885,44.6966,100884.0
2018-03-16 14:50:00,54.91,54.99,54.9,54.98,85363.0,44.6966,44.7617,44.6885,44.7536,85363.0
2018-03-16 15:00:00,54.98,54.98,54.94,54.97,106979.0,44.7536,44.7536,44.721,44.7455,106979.0
2018-03-16 15:10:00,54.96,54.98,54.93,54.95,84434.0,44.7373,44.7536,44.7129,44.7292,84434.0
2018-03-16 15:20:00,54.95,55.05,54.93,55.05,105360.0,44.7292,44.8106,44.7129,44.8106,105360.0
2018-03-16 15:30:00,55.05,55.09,55.02,55.09,123456.0,44.8106,44.8431,44.7862,44.8431,123456.0
2018-03-16 15:40:00,55.09,55.13,55.05,55.12,163557.0,44.8431,44.8757,44.8106,44.8676,163557.0
2018-03-16 15:50:00,55.11,55.13,54.94,54.97,685707.0,44.8594,44.8757,44.721,44.7455,685707.0
2018-03-19 09:30:00,55.02,55.26,54.85,55.23,195872.0,44.7862,44.9815,44.6478,44.9571,195872.0
2018-03-19 09:40:00,55.24,55.25,55.01,55.1,41638.0,44.9652,44.9734,44.778,44.8513,41638.0
2018-03-19 09:50:00,55.1,55.22,55.09,55.22,36340.0,44.8513,44.949,44.8431,44.949,36340.0
2018-03-19 10:00:00,55.21,55.24,55.14,55.18,77183.0,44.9408,44.9652,44.8838,44.9164,77183.0
2018-03-19 10:10:00,55.18,55.23,55.09,55.13,61085.0,44.9164,44.9571,44.8431,44.8757,61085.0
2018-03-19 10:20:00,55.13,55.2,55.11,55.18,125922.0,44.8757,44.9327,44.8594,44.9164,125922.0
2018-03-19 10:30:00,55.18,55.19,55.04,55.07,95285.0,44.9164,44.9245,44.8024,44.8269,95285.0
2018-03-19 10:40:00,55.08,55.12,54.96,54.96,30235.0,44.835,44.8676,44.7373,44.7373,30235.0
2018-03-19 10:50:00,54.96,54.97,54.86,54.92,38958.0,44.7373,44.7455,44.6559,44.7048,38958.0
2018-03-19 11:00:00,54.91,54.99,54.86,54.98,32429.0,44.6966,44.7617,44.6559,44.7536,32429.0
2018-03-19 11:10:00,54.98,54.99,54.82,54.85,47469.0,44.7536,44.7617,44.6234,44.6478,47469.0
2018-03-19 11:20:00,54.84,54.89,54.82,54.88,33382.0,44.6396,44.6803,44.6234,44.6722,33382.0
2018-03-19 11:30:00,54.89,54.89,54.79,54.8,22934.0,44.6803,44.6803,44.5989,44.6071,22934.0
2018-03-19 11:40:00,54.8,54.8,54.63,54.66,35791.0,44.6071,44.6071,44.4687,44.4931,35791.0
2018-03-19 11:50:00,54.66,54.69,54.5,54.53,59578.0,44.4931,44.5175,44.3629,44.3873,59578.0
2018-03-19 12:00:00,54.55,54.6,54.49,54.49,47688.0,44.4036,44.4443,44.3547,44.3547,47688.0
2018-03-19 12:10:00,54.5,54.51,54.33,54.38,65565.0,44.3629,44.371,44.2245,44.2652,65565.0
2018-03-19 12:20:00,54.37,54.38,54.26,54.33,168798.0,44.2571,44.2652,44.1675,44.2245,168798.0
2018-03-19 12:30:00,54.33,54.42,54.26,54.27,75079.0,44.2245,44.2978,44.1675,44.1757,75079.0
2018-03-19 12:40:00,54.27,54.32,54.07,54.08,136735.0,44.1757,44.2164,44.0129,44.021,136735.0
2018-03-19 12:50:00,54.08,54.24,54.07,54.19,50502.0,44.021,44.1512,44.0129,44.1105,50502.0
2018-03-19 13:00:00,54.18,54.2,53.88,53.92,94548.0,44.1024,44.1187,43.8582,43.8908,94548.0
2018-03-19 13:10:00,53.91,54.04,53.87,54.03,51981.0,43.8826,43.9884,43.8501,43.9803,51981.0
2018-03-19 13:20:00,54.02,54.02,53.77,53.83,65248.0,43.9722,43.9722,43.7687,43.8175,65248.0
2018-03-19 13:30:00,53.82,53.96,53.82,53.95,57729.0,43.8094,43.9233,43.8094,43.9152,57729.0
2018-03-19 13:40:00,53.95,54.04,53.92,54.0,68494.0,43.9152,43.9884,43.8908,43.9559,68494.0
2018-03-19 13:50:00,54.01,54.12,53.97,54.12,84412.0,43.964,44.0536,43.9315,44.0536,84412.0
2018-03-19 14:00:00,54.11,54.18,54.07,54.1,82478.0,44.0454,44.1024,44.0129,44.0373,82478.0
2018-03-19 14:10:00,54.1,54.11,54.04,54.05,129434.0,44.0373,44.0454,43.9884,43.9966,129434.0
2018-03-19 14:20:00,54.04,54.06,53.97,54.04,83683.0,43.9884,44.0047,43.9315,43.9884,83683.0
2018-03-19 14:30:00,54.04,54.05,53.86,53.9,64838.0,43.9884,43.9966,43.8419,43.8745,64838.0
2018-03-19 14:40:00,53.9,54.0,53.81,53.97,96700.0,43.8745,43.9559,43.8012,43.9315,96700.0
2018-03-19 14:50:00,53.96,54.14,53.93,54.1,67933.0,43.9233,44.0698,43.8989,44.0373,67933.0
2018-03-19 15:00:00,54.09,54.13,54.0,54.05,137238.0,44.0291,44.0617,43.9559,43.9966,137238.0
2018-03-19 15:10:00,54.05,54.26,54.01,54.23,89808.0,43.9966,44.1675,43.964,44.1431,89808.0
2018-03-19 15:20:00,54.24,54.3,54.16,54.19,109909.0,44.1512,44.2001,44.0861,44.1105,109909.0
2018-03-19 15:30:00,54.2,54.25,54.1,54.23,146418.0,44.1187,44.1594,44.0373,44.1431,146418.0
2018-03-19 15:40:00,54.23,54.29,54.15,54.19,214901.0,44.1431,44.1919,44.078,44.1105,214901.0
2018-03-19 15:50:00,54.18,54.41,54.16,54.35,497060.0,44.1024,44.2896,44.0861,44.2408,497060.0
2018-03-20 09:30:00,54.47,54.77,54.36,54.37,79750.0,44.3385,44.5827,44.2489,44.2571,79750.0
2018-03-20 09:40:00,54.35,54.55,54.34,54.46,66425.0,44.2408,44.4036,44.2326,44.3303,66425.0
2018-03-20 09:50:00,54.46,54.5,54.33,54.34,58691.0,44.3303,44.3629,44.2245,44.2326,58691.0
2018-03-20 10:00:00,54.34,54.4,54.24,54.36,103503.0,44.2326,44.2815,44.1512,44.2489,103503.0
2018-03-20 10:10:00,54.35,54.37,54.19,54.34,93924.0,44.2408,44.2571,44.1105,44.2326,93924.0
2018-03-20 10:20:00,54.33,54.5,54.32,54.49,54600.0,44.2245,44.3629,44.2164,44.3547,54600.0
2018-03-20 10:30:00,54.49,54.53,54.45,54.52,54575.0,44.3547,44.3873,44.3222,44.3792,54575.0
2018-03-20 10:40:00,54.52,54.6,54.5,54.52,27787.0,44.3792,44.4443,44.3629,44.3792,27787.0
2018-03-20 10:50:00,54.52,54.61,54.51,54.54,50531.0,44.3792,44.4524,44.371,44.3954,50531.0
2018-03-20 11:00:00,54.54,54.55,54.46,54.5,50415.0,44.3954,44.4036,44.3303,44.3629,50415.0
2018-03-20 11:10:00,54.5,54.52,54.44,54.48,30329.0,44.3629,44.3792,44.314,44.3466,30329.0
2018-03-20 11:20:00,54.49,54.52,54.45,54.51,68534.0,44.3547,44.3792,44.3222,44.371,68534.0
2018-03-20 11:30:00,54.51,54.51,54.37,54.47,70516.0,44.371,44.371,44.2571,44.3385,70516.0
2018-03-20 11:40:00,54.46,54.46,54.34,54.39,53202.0,44.3303,44.3303,44.2326,44.2733,53202.0
2018-03-20 11:50:00,54.39,54.46,54.32,54.45,54013.0,44.2733,44.3303,44.2164,44.3222,54013.0
2018-03-20 12:00:00,54.46,54.47,54.39,54.39,102757.0,44.3303,44.3385,44.2733,44.2733,102757.0
2018-03-20 12:10:00,54.39,54.48,54.39,54.44,53300.0,44.2733,44.3466,44.2733,44.314,53300.0
2018-03-20 12:20:00,54.44,54.47,54.4,54.41,44444.0,44.314,44.3385,44.2815,44.2896,44444.0
2018-03-20 12:30:00,54.4,54.45,54.37,54.37,32827.0,44.2815,44.3222,44.2571,44.2571,32827.0
2018-03-20 12:40:00,54.36,54.44,54.35,54.35,30826.0,44.2489,44.314,44.2408,44.2408,30826.0
2018-03-20 12:50:00,54.35,54.43,54.35,54.43,27309.0,44.2408,44.3059,44.2408,44.3059,27309.0
2018-03-20 13:00:00,54.44,54.48,54.43,54.45,34317.0,44.314,44.3466,44.3059,44.3222,34317.0
2018-03-20 13:10:00,54.45,54.47,54.39,54.41,24552.0,44.3222,44.3385,44.2733,44.2896,24552.0
2018-03-20 13:20:00,54.41,54.43,54.37,54.42,33684.0,44.2896,44.3059,44.2571,44.2978,33684.0
2018-03-20 13:30:00,54.41,54.47,54.4,54.41,51120.0,44.2896,44.3385,44.2815,44.2896,51120.0
2018-03-20 13:40:00,54.42,54.43,54.38,54.43,37630.0,44.2978,44.3059,44.2652,44.3059,37630.0
2018-03-20 13:50:00,54.43,54.45,54.38,54.38,52911.0,44.3059,44.3222,44.2652,44.2652,52911.0
2018-03-20 14:00:00,54.38,54.45,54.34,54.43,54148.0,44.2652,44.3222,44.2326,44.3059,54148.0
2018-03-20 14:10:00,54.43,54.52,54.42,54.5,42284.0,44.3059,44.3792,44.2978,44.3629,42284.0
2018-03-20 14:20:00,54.5,54.54,54.48,54.54,29744.0,44.3629,44.3954,44.3466,44.3954,29744.0
2018-03-20 14:30:00,54.54,54.56,54.53,54.55,54248.0,44.3954,44.4117,44.3873,44.4036,54248.0
2018-03-20 14:40:00,54.55,54.63,54.53,54.62,154995.0,44.4036,44.4687,44.3873,44.4606,154995.0
2018-03-20 14:50:00,54.62,54.66,54.58,54.62,44200.0,44.4606,44.4931,44.428,44.4606,44200.0
2018-03-20 15:00:00,54.63,54.69,54.61,54.64,76469.0,44.4687,44.5175,44.4524,44.4768,76469.0
2018-03-20 15:10:00,54.64,54.67,54.55,54.56,75692.0,44.4768,44.5013,44.4036,44.4117,75692.0
2018-03-20 15:20:00,54.55,54.6,54.51,54.54,59347.0,44.4036,44.4443,44.371,44.3954,59347.0
2018-03-20 15:30:00,54.54,54.58,54.44,54.5,87345.0,44.3954,44.428,44.314,44.3629,87345.0
2018-03-20 15:40:00,54.49,54.51,54.43,54.51,125284.0,44.3547,44.371,44.3059,44.371,125284.0
2018-03-20 15:50:00,54.5,54.54,54.42,54.44,296254.0,44.3629,44.3954,44.2978,44.314,296254.0
2018-03-21 09:30:00,54.5,54.71,54.41,54.63,87787.0,44.3629,44.5338,44.2896,44.4687,87787.0
2018-03-21 09:40:00,54.63,54.66,54.47,54.48,74894.0,44.4687,44.4931,44.3385,44.3466,74894.0
2018-03-21 09:50:00,54.49,54.65,54.49,54.54,183606.0,44.3547,44.485,44.3547,44.3954,183606.0
2018-03-21 10:00:00,54.54,54.81,54.53,54.79,54915.0,44.3954,44.6152,44.3873,44.5989,54915.0
2018-03-21 10:10:00,54.79,54.83,54.71,54.8,56065.0,44.5989,44.6315,44.5338,44.6071,56065.0
2018-03-21 10:20:00,54.8,54.8,54.67,54.77,48574.0,44.6071,44.6071,44.5013,44.5827,48574.0
2018-03-21 10:30:00,54.78,54.81,54.74,54.8,37519.0,44.5908,44.6152,44.5582,44.6071,37519.0
2018-03-21 10:40:00,54.81,54.86,54.8,54.83,76729.0,44.6152,44.6559,44.6071,44.6315,76729.0
2018-03-21 10:50:00,54.83,54.9,54.73,54.74,85023.0,44.6315,44.6885,44.5501,44.5582,85023.0
2018-03-21 11:00:00,54.74,54.78,54.7,54.74,41180.0,44.5582,44.5908,44.5257,44.5582,41180.0
2018-03-21 11:10:00,54.75,54.76,54.68,54.75,38937.0,44.5664,44.5745,44.5094,44.5664,38937.0
2018-03-21 11:20:00,54.74,54.77,54.69,54.75,65364.0,44.5582,44.5827,44.5175,44.5664,65364.0
2018-03-21 11:30:00,54.75,54.92,54.74,54.92,107479.0,44.5664,44.7048,44.5582,44.7048,107479.0
2018-03-21 11:40:00,54.92,54.93,54.8,54.81,195906.0,44.7048,44.7129,44.6071,44.6152,195906.0
2018-03-21 11:50:00,54.82,55.02,54.82,54.94,70881.0,44.6234,44.7862,44.6234,44.721,70881.0
2018-03-21 12:00:00,54.94,55.03,54.87,55.03,87780.0,44.721,44.7943,44.6641,44.7943,87780.0
2018-03-21 12:10:00,55.02,55.04,54.91,55.01,115264.0,44.7862,44.8024,44.6966,44.778,115264.0
2018-03-21 12:20:00,55.01,55.03,54.91,54.98,207295.0,44.778,44.7943,44.6966,44.7536,207295.0
2018-03-21 12:30:00,54.98,55.04,54.96,55.01,63592.0,44.7536,44.8024,44.7373,44.778,63592.0
2018-03-21 12:40:00,55.01,55.09,54.99,55.03,99075.0,44.778,44.8431,44.7617,44.7943,99075.0
2018-03-21 12:50:00,55.03,55.05,54.01,55.05,78181.0,44.7943,44.8106,43.964,44.8106,78181.0
2018-03-21 13:00:00,55.04,55.04,54.97,54.98,34912.0,44.8024,44.8024,44.7455,44.7536,34912.0
2018-03-21 13:10:00,54.97,54.99,54.94,54.95,23564.0,44.7455,44.7617,44.721,44.7292,23564.0
2018-03-21 13:20:00,54.94,54.98,54.93,54.93,29691.0,44.721,44.7536,44.7129,44.7129,29691.0
2018-03-21 13:30:00,54.94,54.98,54.92,54.93,34945.0,44.721,44.7536,44.7048,44.7129,34945.0
2018-03-21 13:40:00,54.92,54.99,54.92,54.99,35174.0,44.7048,44.7617,44.7048,44.7617,35174.0
2018-03-21 13:50:00,54.98,55.08,54.97,55.05,40468.0,44.7536,44.835,44.7455,44.8106,40468.0
2018-03-21 14:00:00,55.06,55.31,54.8,55.28,265237.0,44.8187,45.0222,44.6071,44.9978,265237.0
2018-03-21 14:10:00,55.27,55.37,55.17,55.29,127710.0,44.9897,45.0711,44.9083,45.0059,127710.0
2018-03-21 14:20:00,55.3,55.31,55.08,55.18,148094.0,45.0141,45.0222,44.835,44.9164,148094.0
2018-03-21 14:30:00,55.16,55.24,55.06,55.07,139638.0,44.9001,44.9652,44.8187,44.8269,139638.0
2018-03-21 14:40:00,55.07,55.14,54.95,54.97,101801.0,44.8269,44.8838,44.7292,44.7455,101801.0
2018-03-21 14:50:00,54.97,54.97,54.82,54.87,93472.0,44.7455,44.7455,44.6234,44.6641,93472.0
2018-03-21 15:00:00,54.86,55.02,54.83,54.99,99198.0,44.6559,44.7862,44.6315,44.7617,99198.0
2018-03-21 15:10:00,55.0,55.13,54.89,55.06,119245.0,44.7699,44.8757,44.6803,44.8187,119245.0
2018-03-21 15:20:00,55.06,55.11,54.96,54.98,89774.0,44.8187,44.8594,44.7373,44.7536,89774.0
2018-03-21 15:30:00,54.98,55.04,54.94,54.97,95631.0,44.7536,44.8024,44.721,44.7455,95631.0
2018-03-21 15:40:00,54.96,54.97,54.86,54.89,176863.0,44.7373,44.7455,44.6559,44.6803,176863.0
2018-03-21 15:50:00,54.88,54.88,54.6,54.6,454640.0,44.6722,44.6722,44.4443,44.4443,454640.0
2018-03-22 09:30:00,54.0,54.06,53.56,53.93,240320.0,43.9559,44.0047,43.5977,43.8989,240320.0
2018-03-22 09:40:00,53.94,54.03,53.79,53.89,252104.0,43.907,43.9803,43.7849,43.8663,252104.0
2018-03-22 09:50:00,53.88,53.9,53.67,53.77,60231.0,43.8582,43.8745,43.6873,43.7687,60231.0
2018-03-22 10:00:00,53.76,53.78,53.57,53.69,84477.0,43.7605,43.7768,43.6059,43.7035,84477.0
2018-03-22 10:10:00,53.7,53.95,53.66,53.84,204186.0,43.7117,43.9152,43.6791,43.8256,204186.0
2018-03-22 10:20:00,53.83,53.84,53.57,53.61,126043.0,43.8175,43.8256,43.6059,43.6384,126043.0
2018-03-22 10:30:00,53.6,53.6,53.47,53.51,91344.0,43.6303,43.6303,43.5245,43.557,91344.0
2018-03-22 10:40:00,53.5,53.5,53.17,53.21,99860.0,43.5489,43.5489,43.2803,43.3128,99860.0
2018-03-22 10:50:00,53.2,53.29,53.06,53.12,100174.0,43.3047,43.378,43.1907,43.2396,100174.0
2018-03-22 11:00:00,53.12,53.22,53.1,53.14,137347.0,43.2396,43.321,43.2233,43.2559,137347.0
2018-03-22 11:10:00,53.14,53.18,52.95,53.07,151187.0,43.2559,43.2884,43.1012,43.1989,151187.0
2018-03-22 11:20:00,53.06,53.11,52.92,52.95,75313.0,43.1907,43.2314,43.0768,43.1012,75313.0
2018-03-22 11:30:00,52.97,53.02,52.81,52.83,81054.0,43.1175,43.1582,42.9872,43.0035,81054.0
2018-03-22 11:40:00,52.83,52.84,52.7,52.79,71016.0,43.0035,43.0117,42.8977,42.971,71016.0
2018-03-22 11:50:00,52.8,52.9,52.68,52.69,56321.0,42.9791,43.0605,42.8814,42.8896,56321.0
2018-03-22 12:00:00,52.69,52.81,52.59,52.74,56881.0,42.8896,42.9872,42.8082,42.9303,56881.0
2018-03-22 12:10:00,52.75,52.97,52.68,52.89,100557.0,42.9384,43.1175,42.8814,43.0524,100557.0
2018-03-22 12:20:00,52.9,53.14,52.9,53.14,110060.0,43.0605,43.2559,43.0605,43.2559,110060.0
2018-03-22 12:30:00,53.13,53.22,53.05,53.15,111678.0,43.2477,43.321,43.1826,43.264,111678.0
2018-03-22 12:40:00,53.13,53.19,53.03,53.12,93050.0,43.2477,43.2966,43.1663,43.2396,93050.0
2018-03-22 12:50:00,53.12,53.21,53.01,53.03,61893.0,43.2396,43.3128,43.15,43.1663,61893.0
2018-03-22 13:00:00,53.02,53.02,52.84,52.94,61287.0,43.1582,43.1582,43.0117,43.0931,61287.0
2018-03-22 13:10:00,52.93,53.01,52.87,52.93,58879.0,43.0849,43.15,43.0361,43.0849,58879.0
2018-03-22 13:20:00,52.92,53.22,52.89,53.18,92902.0,43.0768,43.321,43.0524,43.2884,92902.0
2018-03-22 13:30:00,53.18,53.29,53.1,53.19,66007.0,43.2884,43.378,43.2233,43.2966,66007.0
2018-03-22 13:40:00,53.19,53.28,53.12,53.13,63466.0,43.2966,43.3698,43.2396,43.2477,63466.0
2018-03-22 13:50:00,53.12,53.12,53.02,53.08,79875.0,43.2396,43.2396,43.1582,43.207,79875.0
2018-03-22 14:00:00,53.08,53.2,52.98,52.98,81793.0,43.207,43.3047,43.1256,43.1256,81793.0
2018-03-22 14:10:00,52.98,53.01,52.92,52.92,70079.0,43.1256,43.15,43.0768,43.0768,70079.0
2018-03-22 14:20:00,52.92,52.94,52.64,52.68,110856.0,43.0768,43.0931,42.8489,42.8814,110856.0
2018-03-22 14:30:00,52.67,52.73,52.57,52.73,110674.0,42.8733,42.9221,42.7919,42.9221,110674.0
2018-03-22 14:40:00,52.73,52.76,52.65,52.73,77585.0,42.9221,42.9465,42.857,42.9221,77585.0
2018-03-22 14:50:00,52.72,52.74,52.48,52.51,115036.0,42.914,42.9303,42.7186,42.743,115036.0
2018-03-22 15:00:00,52.51,52.64,52.44,52.44,125155.0,42.743,42.8489,42.6861,42.6861,125155.0
2018-03-22 15:10:00,52.44,52.48,52.22,52.28,113162.0,42.6861,42.7186,42.507,42.5558,113162.0
2018-03-22 15:20:00,52.27,52.42,52.24,52.25,144111.0,42.5477,42.6698,42.5233,42.5314,144111.0
2018-03-22 15:30:00,52.23,52.26,52.12,52.14,193956.0,42.5151,42.5395,42.4256,42.4419,193956.0
2018-03-22 15:40:00,52.12,52.15,51.85,51.97,357817.0,42.4256,42.45,42.2058,42.3035,357817.0
2018-03-22 15:50:00,51.98,52.12,51.93,52.02,986111.0,42.3116,42.4256,42.2709,42.3442,986111.0
2018-03-23 09:30:00,52.12,52.41,52.04,52.12,211759.0,42.4256,42.6616,42.3605,42.4256,211759.0
2018-03-23 09:40:00,52.12,52.12,51.88,52.03,173667.0,42.4256,42.4256,42.2302,42.3523,173667.0
2018-03-23 09:50:00,52.02,52.18,51.9,51.96,194796.0,42.3442,42.4744,42.2465,42.2953,194796.0
2018-03-23 10:00:00,51.98,52.16,51.95,52.0,146912.0,42.3116,42.4581,42.2872,42.3279,146912.0
2018-03-23 10:10:00,51.99,52.11,51.93,51.97,137420.0,42.3198,42.4174,42.2709,42.3035,137420.0
2018-03-23 10:20:00,51.97,52.03,51.87,51.99,63451.0,42.3035,42.3523,42.2221,42.3198,63451.0
2018-03-23 10:30:00,52.0,52.08,51.87,51.91,81297.0,42.3279,42.393,42.2221,42.2546,81297.0
2018-03-23 10:40:00,51.9,52.1,51.88,52.03,66149.0,42.2465,42.4093,42.2302,42.3523,66149.0
2018-03-23 10:50:00,52.02,52.12,51.96,52.05,59991.0,42.3442,42.4256,42.2953,42.3686,59991.0
2018-03-23 11:00:00,52.04,52.09,51.78,51.79,59637.0,42.3605,42.4012,42.1488,42.157,59637.0
2018-03-23 11:10:00,51.76,51.82,51.71,51.79,53906.0,42.1325,42.1814,42.0918,42.157,53906.0
2018-03-23 11:20:00,51.78,51.79,51.5,51.55,63013.0,42.1488,42.157,41.9209,41.9616,63013.0
2018-03-23 11:30:00,51.55,51.61,51.44,51.46,85397.0,41.9616,42.0104,41.8721,41.8883,85397.0
2018-03-23 11:40:00,51.46,51.47,51.21,51.23,118719.0,41.8883,41.8965,41.6848,41.7011,118719.0
2018-03-23 11:50:00,51.23,51.23,51.0,51.02,146117.0,41.7011,41.7011,41.5139,41.5302,146117.0
2018-03-23 12:00:00,51.02,51.31,51.01,51.3,290211.0,41.5302,41.7662,41.522,41.7581,290211.0
2018-03-23 12:10:00,51.3,51.38,51.23,51.24,107790.0,41.7581,41.8232,41.7011,41.7093,107790.0
2018-03-23 12:20:00,51.23,51.56,51.22,51.5,89388.0,41.7011,41.9697,41.693,41.9209,89388.0
2018-03-23 12:30:00,51.5,51.51,51.39,51.41,72961.0,41.9209,41.929,41.8314,41.8476,72961.0
2018-03-23 12:40:00,51.41,51.44,51.3,51.37,127600.0,41.8476,41.8721,41.7581,41.8151,127600.0
2018-03-23 12:50:00,51.37,51.45,51.31,51.33,127438.0,41.8151,41.8802,41.7662,41.7825,127438.0
2018-03-23 13:00:00,51.32,51.51,51.25,51.5,104568.0,41.7744,41.929,41.7174,41.9209,104568.0
2018-03-23 13:10:00,51.5,51.64,51.46,51.62,175639.0,41.9209,42.0349,41.8883,42.0186,175639.0
2018-03-23 13:20:00,51.63,51.84,51.58,51.8,191260.0,42.0267,42.1977,41.986,42.1651,191260.0
2018-03-23 13:30:00,51.81,51.9,51.69,51.71,82136.0,42.1732,42.2465,42.0756,42.0918,82136.0
2018-03-23 13:40:00,51.69,51.88,51.66,51.88,49373.0,42.0756,42.2302,42.0511,42.2302,49373.0
2018-03-23 13:50:00,51.87,52.1,51.87,52.06,82652.0,42.2221,42.4093,42.2221,42.3767,82652.0
2018-03-23 14:00:00,52.06,52.13,51.83,51.86,57963.0,42.3767,42.4337,42.1895,42.2139,57963.0
2018-03-23 14:10:00,51.87,51.87,51.64,51.7,65874.0,42.2221,42.2221,42.0349,42.0837,65874.0
2018-03-23 14:20:00,51.69,51.7,51.52,51.62,78091.0,42.0756,42.0837,41.9372,42.0186,78091.0
2018-03-23 14:30:00,51.61,51.66,51.46,51.53,59941.0,42.0104,42.0511,41.8883,41.9453,59941.0
2018-03-23 14:40:00,51.52,51.62,51.34,51.37,93183.0,41.9372,42.0186,41.7907,41.8151,93183.0
2018-03-23 14:50:00,51.37,51.38,51.01,51.05,101965.0,41.8151,41.8232,41.522,41.5546,101965.0
2018-03-23 15:00:00,51.06,51.11,50.84,50.85,174697.0,41.5627,41.6034,41.3837,41.3918,174697.0
2018-03-23 15:10:00,50.85,51.18,50.77,51.04,233607.0,41.3918,41.6604,41.3267,41.5465,233607.0
2018-03-23 15:20:00,51.04,51.06,50.82,50.94,235885.0,41.5465,41.5627,41.3674,41.4651,235885.0
2018-03-23 15:30:00,50.94,50.94,50.7,50.83,203700.0,41.4651,41.4651,41.2697,41.3755,203700.0
2018-03-23 15:40:00,50.82,50.9,50.62,50.8,436874.0,41.3674,41.4325,41.2046,41.3511,436874.0
2018-03-23 15:50:00,50.8,50.81,50.62,50.73,680682.0,41.3511,41.3592,41.2046,41.2941,680682.0
2018-03-26 09:30:00,51.49,51.62,51.2,51.46,286531.0,41.9128,42.0186,41.6767,41.8883,286531.0
2018-03-26 09:40:00,51.46,51.75,51.45,51.62,115971.0,41.8883,42.1244,41.8802,42.0186,115971.0
2018-03-26 09:50:00,51.62,51.71,51.56,51.59,95188.0,42.0186,42.0918,41.9697,41.9942,95188.0
2018-03-26 10:00:00,51.58,51.69,51.57,51.58,116568.0,41.986,42.0756,41.9779,41.986,116568.0
2018-03-26 10:10:00,51.58,51.61,51.51,51.53,129041.0,41.986,42.0104,41.929,41.9453,129041.0
2018-03-26 10:20:00,51.53,51.55,51.3,51.32,71801.0,41.9453,41.9616,41.7581,41.7744,71801.0
2018-03-26 10:30:00,51.31,51.44,51.22,51.42,73978.0,41.7662,41.8721,41.693,41.8558,73978.0
2018-03-26 10:40:00,51.42,51.42,51.09,51.23,87508.0,41.8558,41.8558,41.5872,41.7011,87508.0
2018-03-26 10:50:00,51.23,51.32,51.21,51.26,104196.0,41.7011,41.7744,41.6848,41.7255,104196.0
2018-03-26 11:00:00,51.27,51.43,51.09,51.1,123019.0,41.7337,41.8639,41.5872,41.5953,123019.0
2018-03-26 11:10:00,51.11,51.21,50.93,50.95,73199.0,41.6034,41.6848,41.4569,41.4732,73199.0
2018-03-26 11:20:00,50.95,51.14,50.86,51.04,84480.0,41.4732,41.6279,41.3999,41.5465,84480.0
2018-03-26 11:30:00,51.03,51.2,50.98,51.19,60993.0,41.5383,41.6767,41.4976,41.6686,60993.0
2018-03-26 11:40:00,51.19,51.31,51.18,51.23,124914.0,41.6686,41.7662,41.6604,41.7011,124914.0
2018-03-26 11:50:00,51.23,51.36,51.18,51.25,49908.0,41.7011,41.8069,41.6604,41.7174,49908.0
2018-03-26 12:00:00,51.25,51.31,51.13,51.28,62637.0,41.7174,41.7662,41.6197,41.7418,62637.0
2018-03-26 12:10:00,51.28,51.42,51.26,51.41,61860.0,41.7418,41.8558,41.7255,41.8476,61860.0
2018-03-26 12:20:00,51.42,51.56,51.42,51.49,53391.0,41.8558,41.9697,41.8558,41.9128,53391.0
2018-03-26 12:30:00,51.49,51.63,51.48,51.48,60523.0,41.9128,42.0267,41.9046,41.9046,60523.0
2018-03-26 12:40:00,51.48,51.54,51.35,51.38,41764.0,41.9046,41.9535,41.7988,41.8232,41764.0
2018-03-26 12:50:00,51.39,51.41,51.32,51.38,26870.0,41.8314,41.8476,41.7744,41.8232,26870.0
2018-03-26 13:00:00,51.37,51.54,51.34,51.49,121868.0,41.8151,41.9535,41.7907,41.9128,121868.0
2018-03-26 13:10:00,51.49,51.73,51.48,51.66,64057.0,41.9128,42.1081,41.9046,42.0511,64057.0
2018-03-26 13:20:00,51.67,51.74,51.45,51.48,80302.0,42.0593,42.1163,41.8802,41.9046,80302.0
2018-03-26 13:30:00,51.49,51.52,51.35,51.5,46066.0,41.9128,41.9372,41.7988,41.9209,46066.0
2018-03-26 13:40:00,51.5,51.57,51.45,51.57,32141.0,41.9209,41.9779,41.8802,41.9779,32141.0
2018-03-26 13:50:00,51.56,51.58,51.38,51.5,57759.0,41.9697,41.986,41.8232,41.9209,57759.0
2018-03-26 14:00:00,51.52,51.7,51.51,51.66,65736.0,41.9372,42.0837,41.929,42.0511,65736.0
2018-03-26 14:10:00,51.66,51.88,51.66,51.88,71675.0,42.0511,42.2302,42.0511,42.2302,71675.0
2018-03-26 14:20:00,51.88,51.92,51.76,51.88,102927.0,42.2302,42.2628,42.1325,42.2302,102927.0
2018-03-26 14:30:00,51.88,51.96,51.86,51.91,83944.0,42.2302,42.2953,42.2139,42.2546,83944.0
2018-03-26 14:40:00,51.91,51.95,51.75,51.78,81868.0,42.2546,42.2872,42.1244,42.1488,81868.0
2018-03-26 14:50:00,51.79,52.01,51.78,51.93,87674.0,42.157,42.336,42.1488,42.2709,87674.0
2018-03-26 15:00:00,51.93,52.11,51.91,52.1,81696.0,42.2709,42.4174,42.2546,42.4093,81696.0
2018-03-26 15:10:00,52.11,52.22,52.07,52.21,72004.0,42.4174,42.507,42.3849,42.4988,72004.0
2018-03-26 15:20:00,52.21,52.24,52.1,52.16,74936.0,42.4988,42.5233,42.4093,42.4581,74936.0
2018-03-26 15:30:00,52.16,52.24,52.08,52.14,127458.0,42.4581,42.5233,42.393,42.4419,127458.0
2018-03-26 15:40:00,52.14,52.29,52.1,52.28,183921.0,42.4419,42.564,42.4093,42.5558,183921.0
2018-03-26 15:50:00,52.28,52.28,52.1,52.14,476223.0,42.5558,42.5558,42.4093,42.4419,476223.0
2018-03-27 09:30:00,52.12,52.27,51.91,52.11,216800.0,42.4256,42.5477,42.2546,42.4174,216800.0
2018-03-27 09:40:00,52.1,52.1,51.76,51.83,80775.0,42.4093,42.4093,42.1325,42.1895,80775.0
2018-03-27 09:50:00,51.83,51.96,51.8,51.96,130761.0,42.1895,42.2953,42.1651,42.2953,130761.0
2018-03-27 10:00:00,51.95,52.02,51.8,51.91,92190.0,42.2872,42.3442,42.1651,42.2546,92190.0
2018-03-27 10:10:00,51.91,51.91,51.62,51.69,102667.0,42.2546,42.2546,42.0186,42.0756,102667.0
2018-03-27 10:20:00,51.7,51.86,51.64,51.82,119089.0,42.0837,42.2139,42.0349,42.1814,119089.0
2018-03-27 10:30:00,51.8,51.84,51.67,51.84,43145.0,42.1651,42.1977,42.0593,42.1977,43145.0
2018-03-27 10:40:00,51.84,51.98,51.81,51.91,52636.0,42.1977,42.3116,42.1732,42.2546,52636.0
2018-03-27 10:50:00,51.9,51.98,51.82,51.93,58189.0,42.2465,42.3116,42.1814,42.2709,58189.0
2018-03-27 11:00:00,51.92,51.92,51.72,51.89,88214.0,42.2628,42.2628,42.1,42.2384,88214.0
2018-03-27 11:10:00,51.89,51.98,51.78,51.94,67595.0,42.2384,42.3116,42.1488,42.2791,67595.0
2018-03-27 11:20:00,51.93,52.0,51.88,51.94,33003.0,42.2709,42.3279,42.2302,42.2791,33003.0
2018-03-27 11:30:00,51.94,51.98,51.88,51.93,57855.0,42.2791,42.3116,42.2302,42.2709,57855.0
2018-03-27 11:40:00,51.93,52.15,51.93,52.11,63863.0,42.2709,42.45,42.2709,42.4174,63863.0
2018-03-27 11:50:00,52.11,52.11,51.95,52.0,34576.0,42.4174,42.4174,42.2872,42.3279,34576.0
2018-03-27 12:00:00,52.0,52.01,51.9,51.93,67185.0,42.3279,42.336,42.2465,42.2709,67185.0
2018-03-27 12:10:00,51.94,52.05,51.93,52.03,36684.0,42.2791,42.3686,42.2709,42.3523,36684.0
2018-03-27 12:20:00,52.04,52.05,51.94,51.99,63437.0,42.3605,42.3686,42.2791,42.3198,63437.0
2018-03-27 12:30:00,51.98,51.98,51.78,51.83,77726.0,42.3116,42.3116,42.1488,42.1895,77726.0
2018-03-27 12:40:00,51.83,51.94,51.83,51.91,46378.0,42.1895,42.2791,42.1895,42.2546,46378.0
2018-03-27 12:50:00,51.88,51.94,51.81,51.92,38697.0,42.2302,42.2791,42.1732,42.2628,38697.0
2018-03-27 13:00:00,51.93,52.02,51.93,51.99,36559.0,42.2709,42.3442,42.2709,42.3198,36559.0
2018-03-27 13:10:00,52.0,52.03,51.89,51.89,49380.0,42.3279,42.3523,42.2384,42.2384,49380.0
2018-03-27 13:20:00,51.88,51.92,51.77,51.79,47592.0,42.2302,42.2628,42.1407,42.157,47592.0
2018-03-27 13:30:00,51.78,51.83,51.64,51.66,59813.0,42.1488,42.1895,42.0349,42.0511,59813.0
2018-03-27 13:40:00,51.66,51.71,51.54,51.56,26533.0,42.0511,42.0918,41.9535,41.9697,26533.0
2018-03-27 13:50:00,51.56,51.61,51.44,51.6,63427.0,41.9697,42.0104,41.8721,42.0023,63427.0
2018-03-27 14:00:00,51.6,51.6,51.4,51.47,47220.0,42.0023,42.0023,41.8395,41.8965,47220.0
2018-03-27 14:10:00,51.46,51.63,51.46,51.6,68979.0,41.8883,42.0267,41.8883,42.0023,68979.0
2018-03-27 14:20:00,51.61,51.61,51.33,51.34,93194.0,42.0104,42.0104,41.7825,41.7907,93194.0
2018-03-27 14:30:00,51.33,51.5,51.32,51.49,50541.0,41.7825,41.9209,41.7744,41.9128,50541.0
2018-03-27 14:40:00,51.49,51.54,51.25,51.26,76120.0,41.9128,41.9535,41.7174,41.7255,76120.0
2018-03-27 14:50:00,51.27,51.31,51.14,51.15,81050.0,41.7337,41.7662,41.6279,41.636,81050.0
2018-03-27 15:00:00,51.15,51.18,50.74,50.87,137697.0,41.636,41.6604,41.3023,41.4081,137697.0
2018-03-27 15:10:00,50.88,50.99,50.78,50.88,125894.0,41.4162,41.5058,41.3348,41.4162,125894.0
2018-03-27 15:20:00,50.87,50.87,50.53,50.61,172777.0,41.4081,41.4081,41.1313,41.1964,172777.0
2018-03-27 15:30:00,50.61,50.63,50.25,50.52,386714.0,41.1964,41.2127,40.9034,41.1232,386714.0
2018-03-27 15:40:00,50.51,50.54,50.14,50.28,409588.0,41.115,41.1395,40.8139,40.9278,409588.0
2018-03-27 15:50:00,50.28,50.73,50.26,50.72,963230.0,40.9278,41.2941,40.9115,41.286,963230.0
2018-03-28 09:30:00,50.81,51.04,50.41,50.43,254744.0,41.3592,41.5465,41.0336,41.0499,254744.0
2018-03-28 09:40:00,50.42,50.81,50.37,50.79,198597.0,41.0418,41.3592,41.0011,41.343,198597.0
2018-03-28 09:50:00,50.78,50.97,50.69,50.73,123849.0,41.3348,41.4895,41.2616,41.2941,123849.0
2018-03-28 10:00:00,50.73,50.87,50.63,50.72,74325.0,41.2941,41.4081,41.2127,41.286,74325.0
2018-03-28 10:10:00,50.72,50.73,50.41,50.48,86917.0,41.286,41.2941,41.0336,41.0906,86917.0
2018-03-28 10:20:00,50.48,50.58,50.4,50.52,58523.0,41.0906,41.172,41.0255,41.1232,58523.0
2018-03-28 10:30:00,50.54,50.66,50.41,50.5,59375.0,41.1395,41.2371,41.0336,41.1069,59375.0
2018-03-28 10:40:00,50.5,50.5,50.11,50.23,178510.0,41.1069,41.1069,40.7894,40.8871,178510.0
2018-03-28 10:50:00,50.22,50.5,50.12,50.49,130561.0,40.879,41.1069,40.7976,41.0988,130561.0
2018-03-28 11:00:00,50.51,50.76,50.51,50.73,75100.0,41.115,41.3185,41.115,41.2941,75100.0
2018-03-28 11:10:00,50.74,50.83,50.47,50.75,115408.0,41.3023,41.3755,41.0825,41.3104,115408.0
2018-03-28 11:20:00,50.75,50.81,50.64,50.66,181560.0,41.3104,41.3592,41.2209,41.2371,181560.0
2018-03-28 11:30:00,50.66,50.91,50.58,50.86,123346.0,41.2371,41.4406,41.172,41.3999,123346.0
2018-03-28 11:40:00,50.85,51.02,50.84,50.87,152685.0,41.3918,41.5302,41.3837,41.4081,152685.0
2018-03-28 11:50:00,50.88,50.99,50.76,50.83,137692.0,41.4162,41.5058,41.3185,41.3755,137692.0
2018-03-28 12:00:00,50.83,50.97,50.82,50.89,142199.0,41.3755,41.4895,41.3674,41.4244,142199.0
2018-03-28 12:10:00,50.91,51.33,50.9,51.33,179367.0,41.4406,41.7825,41.4325,41.7825,179367.0
2018-03-28 12:20:00,51.34,51.38,50.97,50.98,85841.0,41.7907,41.8232,41.4895,41.4976,85841.0
2018-03-28 12:30:00,51.01,51.04,50.83,50.89,105183.0,41.522,41.5465,41.3755,41.4244,105183.0
2018-03-28 12:40:00,50.9,51.09,50.81,50.87,111313.0,41.4325,41.5872,41.3592,41.4081,111313.0
2018-03-28 12:50:00,50.87,50.87,50.62,50.62,80257.0,41.4081,41.4081,41.2046,41.2046,80257.0
2018-03-28 13:00:00,50.63,50.84,50.52,50.84,154862.0,41.2127,41.3837,41.1232,41.3837,154862.0
2018-03-28 13:10:00,50.84,50.89,50.69,50.72,70679.0,41.3837,41.4244,41.2616,41.286,70679.0
2018-03-28 13:20:00,50.74,50.96,50.73,50.96,418292.0,41.3023,41.4813,41.2941,41.4813,418292.0
2018-03-28 13:30:00,50.96,50.97,50.73,50.91,121300.0,41.4813,41.4895,41.2941,41.4406,121300.0
2018-03-28 13:40:00,50.89,51.12,50.79,51.04,95540.0,41.4244,41.6116,41.343,41.5465,95540.0
2018-03-28 13:50:00,51.02,51.03,50.89,50.95,66135.0,41.5302,41.5383,41.4244,41.4732,66135.0
2018-03-28 14:00:00,50.96,51.03,50.75,50.8,83057.0,41.4813,41.5383,41.3104,41.3511,83057.0
2018-03-28 14:10:00,50.8,50.95,50.7,50.9,40910.0,41.3511,41.4732,41.2697,41.4325,40910.0
2018-03-28 14:20:00,50.92,51.05,50.85,50.85,65948.0,41.4488,41.5546,41.3918,41.3918,65948.0
2018-03-28 14:30:00,50.85,51.01,50.82,51.0,82037.0,41.3918,41.522,41.3674,41.5139,82037.0
2018-03-28 14:40:00,51.02,51.1,50.85,50.9,54455.0,41.5302,41.5953,41.3918,41.4325,54455.0
2018-03-28 14:50:00,50.91,50.93,50.76,50.81,86409.0,41.4406,41.4569,41.3185,41.3592,86409.0
2018-03-28 15:00:00,50.81,50.84,50.46,50.46,128445.0,41.3592,41.3837,41.0743,41.0743,128445.0
2018-03-28 15:10:00,50.46,50.77,50.46,50.75,115611.0,41.0743,41.3267,41.0743,41.3104,115611.0
2018-03-28 15:20:00,50.76,50.84,50.6,50.82,138784.0,41.3185,41.3837,41.1883,41.3674,138784.0
2018-03-28 15:30:00,50.82,50.99,50.71,50.94,164850.0,41.3674,41.5058,41.2778,41.4651,164850.0
2018-03-28 15:40:00,50.93,50.95,50.69,50.76,263680.0,41.4569,41.4732,41.2616,41.3185,263680.0
2018-03-28 15:50:00,50.77,50.8,50.61,50.62,674969.0,41.3267,41.3511,41.1964,41.2046,674969.0
2018-03-29 09:30:00,50.91,51.16,50.86,51.05,114361.0,41.4406,41.6441,41.3999,41.5546,114361.0
2018-03-29 09:40:00,51.06,51.1,50.87,50.95,54184.0,41.5627,41.5953,41.4081,41.4732,54184.0
2018-03-29 09:50:00,50.95,51.13,50.94,51.01,44338.0,41.4732,41.6197,41.4651,41.522,44338.0
2018-03-29 10:00:00,51.01,51.08,50.86,50.89,79068.0,41.522,41.579,41.3999,41.4244,79068.0
2018-03-29 10:10:00,50.9,51.01,50.89,51.01,88494.0,41.4325,41.522,41.4244,41.522,88494.0
2018-03-29 10:20:00,51.02,51.17,50.99,51.17,94971.0,41.5302,41.6523,41.5058,41.6523,94971.0
2018-03-29 10:30:00,51.17,51.29,51.14,51.28,153127.0,41.6523,41.75,41.6279,41.7418,153127.0
2018-03-29 10:40:00,51.28,51.46,51.26,51.39,104119.0,41.7418,41.8883,41.7255,41.8314,104119.0
2018-03-29 10:50:00,51.38,51.49,51.34,51.48,40660.0,41.8232,41.9128,41.7907,41.9046,40660.0
2018-03-29 11:00:00,51.48,51.67,51.47,51.64,52150.0,41.9046,42.0593,41.8965,42.0349,52150.0
2018-03-29 11:10:00,51.63,51.66,51.44,51.44,54794.0,42.0267,42.0511,41.8721,41.8721,54794.0
2018-03-29 11:20:00,51.43,51.45,51.33,51.38,39347.0,41.8639,41.8802,41.7825,41.8232,39347.0
2018-03-29 11:30:00,51.39,51.39,51.24,51.29,68787.0,41.8314,41.8314,41.7093,41.75,68787.0
2018-03-29 11:40:00,51.29,51.4,51.23,51.4,49519.0,41.75,41.8395,41.7011,41.8395,49519.0
2018-03-29 11:50:00,51.4,51.43,51.34,51.4,36506.0,41.8395,41.8639,41.7907,41.8395,36506.0
2018-03-29 12:00:00,51.41,51.42,51.21,51.24,52623.0,41.8476,41.8558,41.6848,41.7093,52623.0
2018-03-29 12:10:00,51.24,51.3,51.18,51.28,41398.0,41.7093,41.7581,41.6604,41.7418,41398.0
2018-03-29 12:20:00,51.28,51.37,51.2,51.37,27314.0,41.7418,41.8151,41.6767,41.8151,27314.0
2018-03-29 12:30:00,51.37,51.37,51.31,51.36,28816.0,41.8151,41.8151,41.7662,41.8069,28816.0
2018-03-29 12:40:00,51.34,51.38,51.26,51.32,39791.0,41.7907,41.8232,41.7255,41.7744,39791.0
2018-03-29 12:50:00,51.33,51.45,51.33,51.39,50753.0,41.7825,41.8802,41.7825,41.8314,50753.0
2018-03-29 13:00:00,51.39,51.45,51.27,51.3,31333.0,41.8314,41.8802,41.7337,41.7581,31333.0
2018-03-29 13:10:00,51.31,51.39,51.28,51.39,50983.0,41.7662,41.8314,41.7418,41.8314,50983.0
2018-03-29 13:20:00,51.38,51.44,51.36,51.44,32818.0,41.8232,41.8721,41.8069,41.8721,32818.0
2018-03-29 13:30:00,51.44,51.45,51.37,51.37,42155.0,41.8721,41.8802,41.8151,41.8151,42155.0
2018-03-29 13:40:00,51.36,51.51,51.34,51.51,36841.0,41.8069,41.929,41.7907,41.929,36841.0
2018-03-29 13:50:00,51.5,51.57,51.42,51.43,32760.0,41.9209,41.9779,41.8558,41.8639,32760.0
2018-03-29 14:00:00,51.43,51.47,51.34,51.46,30616.0,41.8639,41.8965,41.7907,41.8883,30616.0
2018-03-29 14:10:00,51.47,51.59,51.47,51.56,46361.0,41.8965,41.9942,41.8965,41.9697,46361.0
2018-03-29 14:20:00,51.56,51.61,51.49,51.61,41292.0,41.9697,42.0104,41.9128,42.0104,41292.0
2018-03-29 14:30:00,51.62,51.7,51.58,51.65,45356.0,42.0186,42.0837,41.986,42.043,45356.0
2018-03-29 14:40:00,51.66,51.83,51.64,51.82,75926.0,42.0511,42.1895,42.0349,42.1814,75926.0
2018-03-29 14:50:00,51.82,51.84,51.73,51.76,61549.0,42.1814,42.1977,42.1081,42.1325,61549.0
2018-03-29 15:00:00,51.76,51.95,51.73,51.92,74971.0,42.1325,42.2872,42.1081,42.2628,74971.0
2018-03-29 15:10:00,51.92,52.0,51.87,51.88,84021.0,42.2628,42.3279,42.2221,42.2302,84021.0
2018-03-29 15:20:00,51.89,51.89,51.68,51.72,76109.0,42.2384,42.2384,42.0674,42.1,76109.0
2018-03-29 15:30:00,51.71,51.71,51.51,51.65,95404.0,42.0918,42.0918,41.929,42.043,95404.0
2018-03-29 15:40:00,51.65,51.82,51.61,51.82,155970.0,42.043,42.1814,42.0104,42.1814,155970.0
2018-03-29 15:50:00,51.82,51.83,51.53,51.54,510011.0,42.1814,42.1895,41.9453,41.9535,510011.0
2018-04-02 09:30:00,51.26,51.54,51.18,51.51,114247.0,41.7255,41.9535,41.6604,41.929,114247.0
2018-04-02 09:40:00,51.52,51.57,51.19,51.19,129324.0,41.9372,41.9779,41.6686,41.6686,129324.0
2018-04-02 09:50:00,51.18,51.28,51.14,51.24,28602.0,41.6604,41.7418,41.6279,41.7093,28602.0
2018-04-02 10:00:00,51.21,51.28,51.01,51.06,39967.0,41.6848,41.7418,41.522,41.5627,39967.0
2018-04-02 10:10:00,51.07,51.12,50.92,50.92,46923.0,41.5709,41.6116,41.4488,41.4488,46923.0
2018-04-02 10:20:00,50.92,50.94,50.73,50.75,83380.0,41.4488,41.4651,41.2941,41.3104,83380.0
2018-04-02 10:30:00,50.78,50.81,50.66,50.81,42071.0,41.3348,41.3592,41.2371,41.3592,42071.0
2018-04-02 10:40:00,50.82,50.87,50.71,50.73,24491.0,41.3674,41.4081,41.2778,41.2941,24491.0
2018-04-02 10:50:00,50.72,50.74,50.51,50.52,32842.0,41.286,41.3023,41.115,41.1232,32842.0
2018-04-02 11:00:00,50.51,50.53,50.33,50.41,61947.0,41.115,41.1313,40.9685,41.0336,61947.0
2018-04-02 11:10:00,50.42,50.46,50.3,50.45,62434.0,41.0418,41.0743,40.9441,41.0662,62434.0
2018-04-02 11:20:00,50.45,50.5,50.3,50.45,66914.0,41.0662,41.1069,40.9441,41.0662,66914.0
2018-04-02 11:30:00,50.46,50.46,50.03,50.09,116724.0,41.0743,41.0743,40.7243,40.7732,116724.0
2018-04-02 11:40:00,50.1,50.23,49.93,50.2,81355.0,40.7813,40.8871,40.6429,40.8627,81355.0
2018-04-02 11:50:00,50.2,50.22,50.04,50.07,92775.0,40.8627,40.879,40.7325,40.7569,92775.0
2018-04-02 12:00:00,50.08,50.09,49.89,49.96,99002.0,40.765,40.7732,40.6104,40.6673,99002.0
2018-04-02 12:10:00,49.96,50.03,49.83,50.0,170155.0,40.6673,40.7243,40.5615,40.6999,170155.0
2018-04-02 12:20:00,50.0,50.22,49.99,50.18,405808.0,40.6999,40.879,40.6918,40.8464,405808.0
2018-04-02 12:30:00,50.17,50.31,50.14,50.14,98904.0,40.8383,40.9522,40.8139,40.8139,98904.0
2018-04-02 12:40:00,50.14,50.27,50.08,50.22,88527.0,40.8139,40.9197,40.765,40.879,88527.0
2018-04-02 12:50:00,50.22,50.23,50.0,50.1,156206.0,40.879,40.8871,40.6999,40.7813,156206.0
2018-04-02 13:00:00,50.1,50.17,49.98,50.03,89123.0,40.7813,40.8383,40.6836,40.7243,89123.0
2018-04-02 13:10:00,50.03,50.1,49.9,49.92,91731.0,40.7243,40.7813,40.6185,40.6348,91731.0
2018-04-02 13:20:00,49.92,49.93,49.72,49.74,78990.0,40.6348,40.6429,40.472,40.4883,78990.0
2018-04-02 13:30:00,49.74,49.84,49.74,49.76,132666.0,40.4883,40.5697,40.4883,40.5045,132666.0
2018-04-02 13:40:00,49.76,49.77,49.58,49.6,145824.0,40.5045,40.5127,40.358,40.3743,145824.0
2018-04-02 13:50:00,49.6,49.68,49.49,49.5,109787.0,40.3743,40.4394,40.2848,40.2929,109787.0
2018-04-02 14:00:00,49.49,49.6,49.39,49.56,129977.0,40.2848,40.3743,40.2034,40.3417,129977.0
2018-04-02 14:10:00,49.56,49.69,49.52,49.66,187209.0,40.3417,40.4476,40.3092,40.4231,187209.0
2018-04-02 14:20:00,49.66,49.77,49.59,49.64,147186.0,40.4231,40.5127,40.3662,40.4069,147186.0
2018-04-02 14:30:00,49.63,49.79,49.59,49.67,176630.0,40.3987,40.529,40.3662,40.4313,176630.0
2018-04-02 14:40:00,49.67,49.71,49.53,49.71,148127.0,40.4313,40.4638,40.3173,40.4638,148127.0
2018-04-02 14:50:00,49.71,49.88,49.7,49.85,106720.0,40.4638,40.6022,40.4557,40.5778,106720.0
2018-04-02 15:00:00,49.85,49.87,49.75,49.79,138410.0,40.5778,40.5941,40.4964,40.529,138410.0
2018-04-02 15:10:00,49.79,49.95,49.73,49.95,103182.0,40.529,40.6592,40.4801,40.6592,103182.0
2018-04-02 15:20:00,49.96,50.0,49.78,49.81,177118.0,40.6673,40.6999,40.5208,40.5452,177118.0
2018-04-02 15:30:00,49.83,49.94,49.72,49.87,232963.0,40.5615,40.6511,40.472,40.5941,232963.0
2018-04-02 15:40:00,49.87,50.13,49.79,50.04,285712.0,40.5941,40.8057,40.529,40.7325,285712.0
2018-04-02 15:50:00,50.05,50.29,50.05,50.15,620201.0,40.7406,40.936,40.7406,40.822,620201.0
2018-04-03 09:30:00,50.52,50.7,50.25,50.7,119745.0,41.1232,41.2697,40.9034,41.2697,119745.0
2018-04-03 09:40:00,50.71,50.81,50.6,50.67,100916.0,41.2778,41.3592,41.1883,41.2453,100916.0
2018-04-03 09:50:00,50.66,50.7,50.55,50.68,159387.0,41.2371,41.2697,41.1476,41.2534,159387.0
2018-04-03 10:00:00,50.68,50.68,50.44,50.5,85769.0,41.2534,41.2534,41.0581,41.1069,85769.0
2018-04-03 10:10:00,50.5,50.53,50.39,50.42,107082.0,41.1069,41.1313,41.0174,41.0418,107082.0
2018-04-03 10:20:00,50.42,50.69,50.4,50.69,99937.0,41.0418,41.2616,41.0255,41.2616,99937.0
2018-04-03 10:30:00,50.68,50.77,50.64,50.67,53983.0,41.2534,41.3267,41.2209,41.2453,53983.0
2018-04-03 10:40:00,50.66,50.94,50.66,50.92,83157.0,41.2371,41.4651,41.2371,41.4488,83157.0
2018-04-03 10:50:00,50.91,50.98,50.76,50.93,73250.0,41.4406,41.4976,41.3185,41.4569,73250.0
2018-04-03 11:00:00,50.94,51.08,50.9,51.01,49435.0,41.4651,41.579,41.4325,41.522,49435.0
2018-04-03 11:10:00,51.0,51.0,50.75,50.84,50199.0,41.5139,41.5139,41.3104,41.3837,50199.0
2018-04-03 11:20:00,50.85,50.87,50.74,50.74,43323.0,41.3918,41.4081,41.3023,41.3023,43323.0
2018-04-03 11:30:00,50.74,50.77,50.49,50.54,35862.0,41.3023,41.3267,41.0988,41.1395,35862.0
2018-04-03 11:40:00,50.55,50.69,50.52,50.54,26547.0,41.1476,41.2616,41.1232,41.1395,26547.0
2018-04-03 11:50:00,50.55,50.61,50.48,50.55,53063.0,41.1476,41.1964,41.0906,41.1476,53063.0
2018-04-03 12:00:00,50.54,50.71,50.54,50.66,33091.0,41.1395,41.2778,41.1395,41.2371,33091.0
2018-04-03 12:10:00,50.65,50.69,50.6,50.63,39038.0,41.229,41.2616,41.1883,41.2127,39038.0
2018-04-03 12:20:00,50.63,50.65,50.49,50.51,38042.0,41.2127,41.229,41.0988,41.115,38042.0
2018-04-03 12:30:00,50.5,50.58,50.48,50.54,25190.0,41.1069,41.172,41.0906,41.1395,25190.0
2018-04-03 12:40:00,50.54,50.65,50.49,50.5,31303.0,41.1395,41.229,41.0988,41.1069,31303.0
2018-04-03 12:50:00,50.51,50.57,50.47,50.51,39867.0,41.115,41.1639,41.0825,41.115,39867.0
2018-04-03 13:00:00,50.51,50.54,50.43,50.5,45581.0,41.115,41.1395,41.0499,41.1069,45581.0
2018-04-03 13:10:00,50.51,50.54,50.44,50.51,31511.0,41.115,41.1395,41.0581,41.115,31511.0
2018-04-03 13:20:00,50.5,50.7,50.49,50.62,31066.0,41.1069,41.2697,41.0988,41.2046,31066.0
2018-04-03 13:30:00,50.63,50.65,50.49,50.5,49862.0,41.2127,41.229,41.0988,41.1069,49862.0
2018-04-03 13:40:00,50.49,50.51,50.4,50.41,34314.0,41.0988,41.115,41.0255,41.0336,34314.0
2018-04-03 13:50:00,50.41,50.56,50.41,50.49,70734.0,41.0336,41.1557,41.0336,41.0988,70734.0
2018-04-03 14:00:00,50.48,50.52,50.3,50.35,122513.0,41.0906,41.1232,40.9441,40.9848,122513.0
2018-04-03 14:10:00,50.35,50.35,50.21,50.26,35316.0,40.9848,40.9848,40.8708,40.9115,35316.0
2018-04-03 14:20:00,50.27,50.3,50.16,50.21,39007.0,40.9197,40.9441,40.8301,40.8708,39007.0
2018-04-03 14:30:00,50.21,50.21,49.99,50.04,45949.0,40.8708,40.8708,40.6918,40.7325,45949.0
2018-04-03 14:40:00,50.04,50.36,49.95,50.32,262538.0,40.7325,40.9929,40.6592,40.9604,262538.0
2018-04-03 14:50:00,50.32,50.52,50.27,50.44,38309.0,40.9604,41.1232,40.9197,41.0581,38309.0
2018-04-03 15:00:00,50.42,50.93,50.39,50.89,85522.0,41.0418,41.4569,41.0174,41.4244,85522.0
2018-04-03 15:10:00,50.88,50.94,50.71,50.84,95776.0,41.4162,41.4651,41.2778,41.3837,95776.0
2018-04-03 15:20:00,50.84,51.04,50.76,51.0,155589.0,41.3837,41.5465,41.3185,41.5139,155589.0
2018-04-03 15:30:00,51.01,51.02,50.66,50.76,150567.0,41.522,41.5302,41.2371,41.3185,150567.0
2018-04-03 15:40:00,50.77,50.92,50.76,50.79,265362.0,41.3267,41.4488,41.3185,41.343,265362.0
2018-04-03 15:50:00,50.78,51.02,50.77,50.99,598337.0,41.3348,41.5302,41.3267,41.5058,598337.0
2018-04-04 09:30:00,50.06,50.32,49.9,50.22,114375.0,40.7487,40.9604,40.6185,40.879,114375.0
2018-04-04 09:40:00,50.21,50.38,50.14,50.29,122612.0,40.8708,41.0092,40.8139,40.936,122612.0
2018-04-04 09:50:00,50.3,50.54,50.26,50.54,87031.0,40.9441,41.1395,40.9115,41.1395,87031.0
2018-04-04 10:00:00,50.54,50.64,50.37,50.53,68604.0,41.1395,41.2209,41.0011,41.1313,68604.0
2018-04-04 10:10:00,50.52,50.67,50.44,50.54,68902.0,41.1232,41.2453,41.0581,41.1395,68902.0
2018-04-04 10:20:00,50.54,50.54,50.28,50.28,71038.0,41.1395,41.1395,40.9278,40.9278,71038.0
2018-04-04 10:30:00,50.28,50.33,50.23,50.29,71425.0,40.9278,40.9685,40.8871,40.936,71425.0
2018-04-04 10:40:00,50.29,50.59,50.27,50.59,44987.0,40.936,41.1802,40.9197,41.1802,44987.0
2018-04-04 10:50:00,50.59,50.71,50.58,50.7,51831.0,41.1802,41.2778,41.172,41.2697,51831.0
2018-04-04 11:00:00,50.71,50.71,50.45,50.47,31620.0,41.2778,41.2778,41.0662,41.0825,31620.0
2018-04-04 11:10:00,50.46,50.73,50.46,50.69,49345.0,41.0743,41.2941,41.0743,41.2616,49345.0
2018-04-04 11:20:00,50.72,50.9,50.72,50.78,55850.0,41.286,41.4325,41.286,41.3348,55850.0
2018-04-04 11:30:00,50.77,50.89,50.67,50.68,32563.0,41.3267,41.4244,41.2453,41.2534,32563.0
2018-04-04 11:40:00,50.68,50.72,50.57,50.67,36816.0,41.2534,41.286,41.1639,41.2453,36816.0
2018-04-04 11:50:00,50.66,50.79,50.59,50.79,51814.0,41.2371,41.343,41.1802,41.343,51814.0
2018-04-04 12:00:00,50.8,50.83,50.69,50.82,49952.0,41.3511,41.3755,41.2616,41.3674,49952.0
2018-04-04 12:10:00,50.82,50.96,50.79,50.79,55526.0,41.3674,41.4813,41.343,41.343,55526.0
2018-04-04 12:20:00,50.8,50.89,50.75,50.81,53365.0,41.3511,41.4244,41.3104,41.3592,53365.0
2018-04-04 12:30:00,50.81,50.93,50.74,50.91,38004.0,41.3592,41.4569,41.3023,41.4406,38004.0
2018-04-04 12:40:00,50.91,51.05,50.86,50.94,52028.0,41.4406,41.5546,41.3999,41.4651,52028.0
2018-04-04 12:50:00,50.93,51.01,50.87,50.98,46345.0,41.4569,41.522,41.4081,41.4976,46345.0
2018-04-04 13:00:00,50.99,51.01,50.88,50.91,40720.0,41.5058,41.522,41.4162,41.4406,40720.0
2018-04-04 13:10:00,50.9,50.9,50.79,50.85,98389.0,41.4325,41.4325,41.343,41.3918,98389.0
2018-04-04 13:20:00,50.83,50.88,50.75,50.87,192894.0,41.3755,41.4162,41.3104,41.4081,192894.0
2018-04-04 13:30:00,50.87,50.95,50.82,50.91,46113.0,41.4081,41.4732,41.3674,41.4406,46113.0
2018-04-04 13:40:00,50.92,50.98,50.83,50.85,34239.0,41.4488,41.4976,41.3755,41.3918,34239.0
2018-04-04 13:50:00,50.86,50.92,50.83,50.9,84236.0,41.3999,41.4488,41.3755,41.4325,84236.0
2018-04-04 14:00:00,50.92,51.02,50.88,50.98,92802.0,41.4488,41.5302,41.4162,41.4976,92802.0
2018-04-04 14:10:00,50.99,51.21,50.97,51.15,91238.0,41.5058,41.6848,41.4895,41.636,91238.0
2018-04-04 14:20:00,51.16,51.27,51.12,51.25,55579.0,41.6441,41.7337,41.6116,41.7174,55579.0
2018-04-04 14:30:00,51.26,51.26,51.05,51.08,32679.0,41.7255,41.7255,41.5546,41.579,32679.0
2018-04-04 14:40:00,51.07,51.31,51.06,51.24,45281.0,41.5709,41.7662,41.5627,41.7093,45281.0
2018-04-04 14:50:00,51.24,51.3,51.16,51.29,51992.0,41.7093,41.7581,41.6441,41.75,51992.0
2018-04-04 15:00:00,51.29,51.37,51.27,51.36,58477.0,41.75,41.8151,41.7337,41.8069,58477.0
2018-04-04 15:10:00,51.37,51.37,51.2,51.24,102570.0,41.8151,41.8151,41.6767,41.7093,102570.0
2018-04-04 15:20:00,51.24,51.47,51.24,51.42,119883.0,41.7093,41.8965,41.7093,41.8558,119883.0
2018-04-04 15:30:00,51.43,51.51,51.4,51.5,142955.0,41.8639,41.929,41.8395,41.9209,142955.0
2018-04-04 15:40:00,51.5,51.51,51.36,51.48,208760.0,41.9209,41.929,41.8069,41.9046,208760.0
2018-04-04 15:50:00,51.49,51.59,51.45,51.47,397831.0,41.9128,41.9942,41.8802,41.8965,397831.0
2018-04-05 09:30:00,51.76,52.14,51.71,51.8,138534.0,42.1325,42.4419,42.0918,42.1651,138534.0
2018-04-05 09:40:00,51.8,51.86,51.58,51.71,63079.0,42.1651,42.2139,41.986,42.0918,63079.0
2018-04-05 09:50:00,51.72,51.89,51.6,51.89,72539.0,42.1,42.2384,42.0023,42.2384,72539.0
2018-04-05 10:00:00,51.87,51.88,51.65,51.67,45384.0,42.2221,42.2302,42.043,42.0593,45384.0
2018-04-05 10:10:00,51.68,51.74,51.61,51.65,58198.0,42.0674,42.1163,42.0104,42.043,58198.0
2018-04-05 10:20:00,51.65,51.67,51.52,51.61,76941.0,42.043,42.0593,41.9372,42.0104,76941.0
2018-04-05 10:30:00,51.59,51.7,51.57,51.58,118283.0,41.9942,42.0837,41.9779,41.986,118283.0
2018-04-05 10:40:00,51.58,51.6,51.48,51.52,103667.0,41.986,42.0023,41.9046,41.9372,103667.0
2018-04-05 10:50:00,51.54,51.63,51.5,51.6,60347.0,41.9535,42.0267,41.9209,42.0023,60347.0
2018-04-05 11:00:00,51.61,51.89,51.6,51.88,70194.0,42.0104,42.2384,42.0023,42.2302,70194.0
2018-04-05 11:10:00,51.89,51.93,51.8,51.91,29269.0,42.2384,42.2709,42.1651,42.2546,29269.0
2018-04-05 11:20:00,51.91,52.05,51.91,51.96,45545.0,42.2546,42.3686,42.2546,42.2953,45545.0
2018-04-05 11:30:00,51.95,52.06,51.91,51.91,34716.0,42.2872,42.3767,42.2546,42.2546,34716.0
2018-04-05 11:40:00,51.92,51.96,51.89,51.94,24467.0,42.2628,42.2953,42.2384,42.2791,24467.0
2018-04-05 11:50:00,51.94,52.1,51.93,52.08,31977.0,42.2791,42.4093,42.2709,42.393,31977.0
2018-04-05 12:00:00,52.09,52.12,52.02,52.06,45162.0,42.4012,42.4256,42.3442,42.3767,45162.0
2018-04-05 12:10:00,52.07,52.07,51.88,51.91,21997.0,42.3849,42.3849,42.2302,42.2546,21997.0
2018-04-05 12:20:00,51.9,51.94,51.89,51.91,19198.0,42.2465,42.2791,42.2384,42.2546,19198.0
2018-04-05 12:30:00,51.91,51.94,51.82,51.89,29188.0,42.2546,42.2791,42.1814,42.2384,29188.0
2018-04-05 12:40:00,51.9,51.91,51.8,51.83,18129.0,42.2465,42.2546,42.1651,42.1895,18129.0
2018-04-05 12:50:00,51.84,51.87,51.79,51.85,49237.0,42.1977,42.2221,42.157,42.2058,49237.0
2018-04-05 13:00:00,51.85,51.92,51.81,51.83,39791.0,42.2058,42.2628,42.1732,42.1895,39791.0
2018-04-05 13:10:00,51.83,51.83,51.7,51.73,15965.0,42.1895,42.1895,42.0837,42.1081,15965.0
2018-04-05 13:20:00,51.73,51.73,51.62,51.66,30794.0,42.1081,42.1081,42.0186,42.0511,30794.0
2018-04-05 13:30:00,51.64,51.75,51.63,51.65,18771.0,42.0349,42.1244,42.0267,42.043,18771.0
2018-04-05 13:40:00,51.63,51.68,51.58,51.67,72994.0,42.0267,42.0674,41.986,42.0593,72994.0
2018-04-05 13:50:00,51.66,51.76,51.65,51.69,21875.0,42.0511,42.1325,42.043,42.0756,21875.0
2018-04-05 14:00:00,51.71,51.78,51.62,51.64,44793.0,42.0918,42.1488,42.0186,42.0349,44793.0
2018-04-05 14:10:00,51.64,51.75,51.63,51.74,31480.0,42.0349,42.1244,42.0267,42.1163,31480.0
2018-04-05 14:20:00,51.74,51.75,51.65,51.65,29590.0,42.1163,42.1244,42.043,42.043,29590.0
2018-04-05 14:30:00,51.65,51.81,51.65,51.77,45269.0,42.043,42.1732,42.043,42.1407,45269.0
2018-04-05 14:40:00,51.77,51.89,51.76,51.86,44684.0,42.1407,42.2384,42.1325,42.2139,44684.0
2018-04-05 14:50:00,51.86,51.96,51.83,51.94,46621.0,42.2139,42.2953,42.1895,42.2791,46621.0
2018-04-05 15:00:00,51.95,52.0,51.8,51.99,27820.0,42.2872,42.3279,42.1651,42.3198,27820.0
2018-04-05 15:10:00,51.99,52.0,51.86,51.87,42956.0,42.3198,42.3279,42.2139,42.2221,42956.0
2018-04-05 15:20:00,51.86,51.91,51.77,51.82,40251.0,42.2139,42.2546,42.1407,42.1814,40251.0
2018-04-05 15:30:00,51.82,51.83,51.59,51.63,79128.0,42.1814,42.1895,41.9942,42.0267,79128.0
2018-04-05 15:40:00,51.63,51.84,51.63,51.82,135952.0,42.0267,42.1977,42.0267,42.1814,135952.0
2018-04-05 15:50:00,51.82,51.86,51.69,51.72,263482.0,42.1814,42.2139,42.0756,42.1,263482.0
2018-04-06 09:30:00,51.19,51.39,50.94,51.38,125206.0,41.6686,41.8314,41.4651,41.8232,125206.0
2018-04-06 09:40:00,51.37,51.41,51.22,51.24,118169.0,41.8151,41.8476,41.693,41.7093,118169.0
2018-04-06 09:50:00,51.23,51.51,51.23,51.4,112724.0,41.7011,41.929,41.7011,41.8395,112724.0
2018-04-06 10:00:00,51.4,51.5,51.35,51.46,137944.0,41.8395,41.9209,41.7988,41.8883,137944.0
2018-04-06 10:10:00,51.46,51.52,51.39,51.46,104332.0,41.8883,41.9372,41.8314,41.8883,104332.0
2018-04-06 10:20:00,51.46,51.54,51.37,51.42,73299.0,41.8883,41.9535,41.8151,41.8558,73299.0
2018-04-06 10:30:00,51.43,51.45,51.21,51.26,65529.0,41.8639,41.8802,41.6848,41.7255,65529.0
2018-04-06 10:40:00,51.27,51.27,51.0,51.04,96799.0,41.7337,41.7337,41.5139,41.5465,96799.0
2018-04-06 10:50:00,51.03,51.08,50.8,50.84,87046.0,41.5383,41.579,41.3511,41.3837,87046.0
2018-04-06 11:00:00,50.81,50.85,50.72,50.84,94794.0,41.3592,41.3918,41.286,41.3837,94794.0
2018-04-06 11:10:00,50.84,50.98,50.83,50.93,46167.0,41.3837,41.4976,41.3755,41.4569,46167.0
2018-04-06 11:20:00,50.96,51.02,50.81,50.87,71184.0,41.4813,41.5302,41.3592,41.4081,71184.0
2018-04-06 11:30:00,50.88,51.01,50.88,50.97,44144.0,41.4162,41.522,41.4162,41.4895,44144.0
2018-04-06 11:40:00,50.97,51.03,50.78,50.78,44162.0,41.4895,41.5383,41.3348,41.3348,44162.0
2018-04-06 11:50:00,50.77,50.96,50.75,50.91,50454.0,41.3267,41.4813,41.3104,41.4406,50454.0
2018-04-06 12:00:00,50.9,50.91,50.75,50.85,55936.0,41.4325,41.4406,41.3104,41.3918,55936.0
2018-04-06 12:10:00,50.86,50.87,50.71,50.72,34950.0,41.3999,41.4081,41.2778,41.286,34950.0
2018-04-06 12:20:00,50.72,50.75,50.66,50.68,67128.0,41.286,41.3104,41.2371,41.2534,67128.0
2018-04-06 12:30:00,50.68,50.89,50.66,50.89,107973.0,41.2534,41.4244,41.2371,41.4244,107973.0
2018-04-06 12:40:00,50.88,50.98,50.85,50.9,77938.0,41.4162,41.4976,41.3918,41.4325,77938.0
2018-04-06 12:50:00,50.91,51.02,50.83,50.98,53827.0,41.4406,41.5302,41.3755,41.4976,53827.0
2018-04-06 13:00:00,50.99,50.99,50.69,50.69,69589.0,41.5058,41.5058,41.2616,41.2616,69589.0
2018-04-06 13:10:00,50.7,50.73,50.61,50.72,67802.0,41.2697,41.2941,41.1964,41.286,67802.0
2018-04-06 13:20:00,50.7,50.79,50.63,50.75,44127.0,41.2697,41.343,41.2127,41.3104,44127.0
2018-04-06 13:30:00,50.75,50.83,50.65,50.66,69121.0,41.3104,41.3755,41.229,41.2371,69121.0
2018-04-06 13:40:00,50.67,50.69,50.45,50.47,72228.0,41.2453,41.2616,41.0662,41.0825,72228.0
2018-04-06 13:50:00,50.48,50.48,50.25,50.27,97418.0,41.0906,41.0906,40.9034,40.9197,97418.0
2018-04-06 14:00:00,50.27,50.31,50.03,50.14,168155.0,40.9197,40.9522,40.7243,40.8139,168155.0
2018-04-06 14:10:00,50.15,50.29,50.14,50.2,147580.0,40.822,40.936,40.8139,40.8627,147580.0
2018-04-06 14:20:00,50.21,50.38,50.14,50.16,115747.0,40.8708,41.0092,40.8139,40.8301,115747.0
2018-04-06 14:30:00,50.15,50.23,50.01,50.06,107279.0,40.822,40.8871,40.708,40.7487,107279.0
2018-04-06 14:40:00,50.05,50.19,49.98,50.04,93645.0,40.7406,40.8546,40.6836,40.7325,93645.0
2018-04-06 14:50:00,50.03,50.03,49.82,49.9,92810.0,40.7243,40.7243,40.5534,40.6185,92810.0
2018-04-06 15:00:00,49.91,50.03,49.82,49.96,142172.0,40.6266,40.7243,40.5534,40.6673,142172.0
2018-04-06 15:10:00,49.96,50.15,49.95,50.03,124863.0,40.6673,40.822,40.6592,40.7243,124863.0
2018-04-06 15:20:00,50.04,50.15,49.95,50.0,102501.0,40.7325,40.822,40.6592,40.6999,102501.0
2018-04-06 15:30:00,49.99,50.27,49.96,50.26,172222.0,40.6918,40.9197,40.6673,40.9115,172222.0
2018-04-06 15:40:00,50.26,50.32,50.14,50.19,226687.0,40.9115,40.9604,40.8139,40.8546,226687.0
2018-04-06 15:50:00,50.19,50.5,50.19,50.35,458416.0,40.8546,41.1069,40.8546,40.9848,458416.0
2018-04-09 09:30:00,50.75,50.98,50.7,50.81,115864.0,41.3104,41.4976,41.2697,41.3592,115864.0
2018-04-09 09:40:00,50.79,50.84,50.66,50.72,58341.0,41.343,41.3837,41.2371,41.286,58341.0
2018-04-09 09:50:00,50.73,51.08,50.69,51.03,131441.0,41.2941,41.579,41.2616,41.5383,131441.0
2018-04-09 10:00:00,51.04,51.06,50.81,50.82,80450.0,41.5465,41.5627,41.3592,41.3674,80450.0
2018-04-09 10:10:00,50.81,50.99,50.8,50.89,78373.0,41.3592,41.5058,41.3511,41.4244,78373.0
2018-04-09 10:20:00,50.89,51.16,50.87,51.15,55424.0,41.4244,41.6441,41.4081,41.636,55424.0
2018-04-09 10:30:00,51.15,51.34,51.14,51.22,67002.0,41.636,41.7907,41.6279,41.693,67002.0
2018-04-09 10:40:00,51.22,51.32,51.17,51.3,64106.0,41.693,41.7744,41.6523,41.7581,64106.0
2018-04-09 10:50:00,51.3,51.41,51.3,51.36,71870.0,41.7581,41.8476,41.7581,41.8069,71870.0
2018-04-09 11:00:00,51.36,51.46,51.3,51.37,123148.0,41.8069,41.8883,41.7581,41.8151,123148.0
2018-04-09 11:10:00,51.38,51.48,51.37,51.43,66720.0,41.8232,41.9046,41.8151,41.8639,66720.0
2018-04-09 11:20:00,51.42,51.5,51.37,51.41,67326.0,41.8558,41.9209,41.8151,41.8476,67326.0
2018-04-09 11:30:00,51.4,51.59,51.39,51.41,95272.0,41.8395,41.9942,41.8314,41.8476,95272.0
2018-04-09 11:40:00,51.41,51.53,51.41,51.51,48550.0,41.8476,41.9453,41.8476,41.929,48550.0
2018-04-09 11:50:00,51.51,51.51,51.36,51.47,53623.0,41.929,41.929,41.8069,41.8965,53623.0
2018-04-09 12:00:00,51.47,51.54,51.43,51.54,37092.0,41.8965,41.9535,41.8639,41.9535,37092.0
2018-04-09 12:10:00,51.53,51.55,51.42,51.43,42471.0,41.9453,41.9616,41.8558,41.8639,42471.0
2018-04-09 12:20:00,51.43,51.47,51.38,51.45,35866.0,41.8639,41.8965,41.8232,41.8802,35866.0
2018-04-09 12:30:00,51.45,51.45,51.34,51.34,30342.0,41.8802,41.8802,41.7907,41.7907,30342.0
2018-04-09 12:40:00,51.35,51.41,51.32,51.37,26971.0,41.7988,41.8476,41.7744,41.8151,26971.0
2018-04-09 12:50:00,51.38,51.42,51.37,51.4,33774.0,41.8232,41.8558,41.8151,41.8395,33774.0
2018-04-09 13:00:00,51.41,51.6,51.41,51.57,27741.0,41.8476,42.0023,41.8476,41.9779,27741.0
2018-04-09 13:10:00,51.57,51.62,51.52,51.62,59177.0,41.9779,42.0186,41.9372,42.0186,59177.0
2018-04-09 13:20:00,51.61,51.61,51.53,51.6,37399.0,42.0104,42.0104,41.9453,42.0023,37399.0
2018-04-09 13:30:00,51.6,51.64,51.56,51.62,23012.0,42.0023,42.0349,41.9697,42.0186,23012.0
2018-04-09 13:40:00,51.62,51.68,51.58,51.66,35798.0,42.0186,42.0674,41.986,42.0511,35798.0
2018-04-09 13:50:00,51.66,51.76,51.65,51.74,40980.0,42.0511,42.1325,42.043,42.1163,40980.0
2018-04-09 14:00:00,51.73,51.73,51.55,51.55,58001.0,42.1081,42.1081,41.9616,41.9616,58001.0
2018-04-09 14:10:00,51.56,51.61,51.51,51.6,31244.0,41.9697,42.0104,41.929,42.0023,31244.0
2018-04-09 14:20:00,51.59,51.59,51.39,51.41,76510.0,41.9942,41.9942,41.8314,41.8476,76510.0
2018-04-09 14:30:00,51.4,51.4,51.27,51.36,62574.0,41.8395,41.8395,41.7337,41.8069,62574.0
2018-04-09 14:40:00,51.37,51.37,51.21,51.29,47760.0,41.8151,41.8151,41.6848,41.75,47760.0
2018-04-09 14:50:00,51.27,51.35,51.27,51.34,42778.0,41.7337,41.7988,41.7337,41.7907,42778.0
2018-04-09 15:00:00,51.34,51.38,51.28,51.34,49064.0,41.7907,41.8232,41.7418,41.7907,49064.0
2018-04-09 15:10:00,51.35,51.38,51.06,51.06,204703.0,41.7988,41.8232,41.5627,41.5627,204703.0
2018-04-09 15:20:00,51.06,51.09,50.96,51.06,161654.0,41.5627,41.5872,41.4813,41.5627,161654.0
2018-04-09 15:30:00,51.06,51.1,50.91,50.92,137893.0,41.5627,41.5953,41.4406,41.4488,137893.0
2018-04-09 15:40:00,50.92,50.92,50.68,50.68,349646.0,41.4488,41.4488,41.2534,41.2534,349646.0
2018-04-09 15:50:00,50.68,50.72,50.46,50.52,689108.0,41.2534,41.286,41.0743,41.1232,689108.0
2018-04-10 09:30:00,51.39,51.66,51.18,51.36,221564.0,41.8314,42.0511,41.6604,41.8069,221564.0
2018-04-10 09:40:00,51.37,51.46,51.18,51.34,146967.0,41.8151,41.8883,41.6604,41.7907,146967.0
2018-04-10 09:50:00,51.33,51.35,51.1,51.19,72888.0,41.7825,41.7988,41.5953,41.6686,72888.0
2018-04-10 10:00:00,51.19,51.27,51.12,51.26,62526.0,41.6686,41.7337,41.6116,41.7255,62526.0
2018-04-10 10:10:00,51.27,51.42,51.24,51.37,158451.0,41.7337,41.8558,41.7093,41.8151,158451.0
2018-04-10 10:20:00,51.38,51.56,51.3,51.5,72036.0,41.8232,41.9697,41.7581,41.9209,72036.0
2018-04-10 10:30:00,51.49,51.71,51.49,51.58,104560.0,41.9128,42.0918,41.9128,41.986,104560.0
2018-04-10 10:40:00,51.58,51.66,51.55,51.58,84763.0,41.986,42.0511,41.9616,41.986,84763.0
2018-04-10 10:50:00,51.58,51.62,51.52,51.53,109514.0,41.986,42.0186,41.9372,41.9453,109514.0
2018-04-10 11:00:00,51.54,51.71,51.54,51.59,65539.0,41.9535,42.0918,41.9535,41.9942,65539.0
2018-04-10 11:10:00,51.59,51.66,51.48,51.63,76694.0,41.9942,42.0511,41.9046,42.0267,76694.0
2018-04-10 11:20:00,51.63,51.76,51.59,51.63,34754.0,42.0267,42.1325,41.9942,42.0267,34754.0
2018-04-10 11:30:00,51.62,51.76,51.62,51.73,35199.0,42.0186,42.1325,42.0186,42.1081,35199.0
2018-04-10 11:40:00,51.73,51.78,51.38,51.51,64396.0,42.1081,42.1488,41.8232,41.929,64396.0
2018-04-10 11:50:00,51.51,51.64,51.44,51.62,40634.0,41.929,42.0349,41.8721,42.0186,40634.0
2018-04-10 12:00:00,51.63,51.65,51.48,51.53,38770.0,42.0267,42.043,41.9046,41.9453,38770.0
2018-04-10 12:10:00,51.52,51.55,51.38,51.43,52282.0,41.9372,41.9616,41.8232,41.8639,52282.0
2018-04-10 12:20:00,51.42,51.42,51.01,51.17,131350.0,41.8558,41.8558,41.522,41.6523,131350.0
2018-04-10 12:30:00,51.17,51.43,51.16,51.37,66007.0,41.6523,41.8639,41.6441,41.8151,66007.0
2018-04-10 12:40:00,51.37,51.46,51.27,51.44,65558.0,41.8151,41.8883,41.7337,41.8721,65558.0
2018-04-10 12:50:00,51.44,51.48,51.36,51.38,32983.0,41.8721,41.9046,41.8069,41.8232,32983.0
2018-04-10 13:00:00,51.39,51.46,51.34,51.42,37330.0,41.8314,41.8883,41.7907,41.8558,37330.0
2018-04-10 13:10:00,51.4,51.54,51.4,51.44,32156.0,41.8395,41.9535,41.8395,41.8721,32156.0
2018-04-10 13:20:00,51.43,51.51,51.4,51.45,24697.0,41.8639,41.929,41.8395,41.8802,24697.0
2018-04-10 13:30:00,51.45,51.54,51.39,51.51,39300.0,41.8802,41.9535,41.8314,41.929,39300.0
2018-04-10 13:40:00,51.5,51.5,51.2,51.23,41756.0,41.9209,41.9209,41.6767,41.7011,41756.0
2018-04-10 13:50:00,51.24,51.46,51.23,51.44,42926.0,41.7093,41.8883,41.7011,41.8721,42926.0
2018-04-10 14:00:00,51.45,51.49,51.36,51.46,49423.0,41.8802,41.9128,41.8069,41.8883,49423.0
2018-04-10 14:10:00,51.47,51.57,51.47,51.49,55669.0,41.8965,41.9779,41.8965,41.9128,55669.0
2018-04-10 14:20:00,51.49,51.55,51.42,51.43,84980.0,41.9128,41.9616,41.8558,41.8639,84980.0
2018-04-10 14:30:00,51.43,51.52,51.28,51.32,76121.0,41.8639,41.9372,41.7418,41.7744,76121.0
2018-04-10 14:40:00,51.32,51.45,51.15,51.33,117739.0,41.7744,41.8802,41.636,41.7825,117739.0
2018-04-10 14:50:00,51.32,51.46,51.3,51.46,56227.0,41.7744,41.8883,41.7581,41.8883,56227.0
2018-04-10 15:00:00,51.48,51.54,51.34,51.52,51560.0,41.9046,41.9535,41.7907,41.9372,51560.0
2018-04-10 15:10:00,51.52,51.56,51.42,51.53,166608.0,41.9372,41.9697,41.8558,41.9453,166608.0
2018-04-10 15:20:00,51.54,51.57,51.31,51.46,143503.0,41.9535,41.9779,41.7662,41.8883,143503.0
2018-04-10 15:30:00,51.45,51.46,51.27,51.4,171670.0,41.8802,41.8883,41.7337,41.8395,171670.0
2018-04-10 15:40:00,51.4,51.54,51.39,51.5,229305.0,41.8395,41.9535,41.8314,41.9209,229305.0
2018-04-10 15:50:00,51.5,51.54,51.35,51.38,570432.0,41.9209,41.9535,41.7988,41.8232,570432.0
2018-04-11 09:30:00,50.86,50.96,50.65,50.93,189782.0,41.3999,41.4813,41.229,41.4569,189782.0
2018-04-11 09:40:00,50.94,51.11,50.92,51.07,212236.0,41.4651,41.6034,41.4488,41.5709,212236.0
2018-04-11 09:50:00,51.07,51.21,51.04,51.17,90509.0,41.5709,41.6848,41.5465,41.6523,90509.0
2018-04-11 10:00:00,51.17,51.21,51.07,51.11,83429.0,41.6523,41.6848,41.5709,41.6034,83429.0
2018-04-11 10:10:00,51.12,51.2,51.09,51.2,99863.0,41.6116,41.6767,41.5872,41.6767,99863.0
2018-04-11 10:20:00,51.21,51.3,51.19,51.28,60971.0,41.6848,41.7581,41.6686,41.7418,60971.0
2018-04-11 10:30:00,51.29,51.36,51.23,51.26,50244.0,41.75,41.8069,41.7011,41.7255,50244.0
2018-04-11 10:40:00,51.26,51.27,51.09,51.21,64316.0,41.7255,41.7337,41.5872,41.6848,64316.0
2018-04-11 10:50:00,51.22,51.23,51.0,51.01,65332.0,41.693,41.7011,41.5139,41.522,65332.0
2018-04-11 11:00:00,51.02,51.03,50.93,50.96,67695.0,41.5302,41.5383,41.4569,41.4813,67695.0
2018-04-11 11:10:00,50.97,51.03,50.89,50.92,54470.0,41.4895,41.5383,41.4244,41.4488,54470.0
2018-04-11 11:20:00,50.92,51.02,50.84,50.95,53602.0,41.4488,41.5302,41.3837,41.4732,53602.0
2018-04-11 11:30:00,50.96,51.07,50.92,51.07,33596.0,41.4813,41.5709,41.4488,41.5709,33596.0
2018-04-11 11:40:00,51.06,51.12,51.04,51.06,36933.0,41.5627,41.6116,41.5465,41.5627,36933.0
2018-04-11 11:50:00,51.06,51.18,51.06,51.11,34056.0,41.5627,41.6604,41.5627,41.6034,34056.0
2018-04-11 12:00:00,51.11,51.24,51.1,51.17,46667.0,41.6034,41.7093,41.5953,41.6523,46667.0
2018-04-11 12:10:00,51.17,51.26,51.12,51.13,36820.0,41.6523,41.7255,41.6116,41.6197,36820.0
2018-04-11 12:20:00,51.14,51.22,51.14,51.18,30295.0,41.6279,41.693,41.6279,41.6604,30295.0
2018-04-11 12:30:00,51.19,51.21,51.05,51.06,33814.0,41.6686,41.6848,41.5546,41.5627,33814.0
2018-04-11 12:40:00,51.06,51.11,51.01,51.07,46558.0,41.5627,41.6034,41.522,41.5709,46558.0
2018-04-11 12:50:00,51.06,51.08,50.97,51.03,47279.0,41.5627,41.579,41.4895,41.5383,47279.0
2018-04-11 13:00:00,51.04,51.13,51.01,51.06,69343.0,41.5465,41.6197,41.522,41.5627,69343.0
2018-04-11 13:10:00,51.05,51.13,50.96,51.13,48960.0,41.5546,41.6197,41.4813,41.6197,48960.0
2018-04-11 13:20:00,51.13,51.14,51.03,51.05,38205.0,41.6197,41.6279,41.5383,41.5546,38205.0
2018-04-11 13:30:00,51.05,51.07,50.96,51.07,41045.0,41.5546,41.5709,41.4813,41.5709,41045.0
2018-04-11 13:40:00,51.07,51.09,50.98,51.08,33280.0,41.5709,41.5872,41.4976,41.579,33280.0
2018-04-11 13:50:00,51.08,51.1,51.03,51.08,18341.0,41.579,41.5953,41.5383,41.579,18341.0
2018-04-11 14:00:00,51.08,51.15,50.93,50.95,48360.0,41.579,41.636,41.4569,41.4732,48360.0
2018-04-11 14:10:00,50.96,51.15,50.92,51.13,60455.0,41.4813,41.636,41.4488,41.6197,60455.0
2018-04-11 14:20:00,51.14,51.15,51.01,51.01,42137.0,41.6279,41.636,41.522,41.522,42137.0
2018-04-11 14:30:00,51.01,51.13,51.01,51.06,51553.0,41.522,41.6197,41.522,41.5627,51553.0
2018-04-11 14:40:00,51.06,51.13,50.99,51.02,55572.0,41.5627,41.6197,41.5058,41.5302,55572.0
2018-04-11 14:50:00,51.02,51.06,50.94,51.06,82580.0,41.5302,41.5627,41.4651,41.5627,82580.0
2018-04-11 15:00:00,51.08,51.11,50.91,50.93,71196.0,41.579,41.6034,41.4406,41.4569,71196.0
2018-04-11 15:10:00,50.93,50.97,50.83,50.94,67930.0,41.4569,41.4895,41.3755,41.4651,67930.0
2018-04-11 15:20:00,50.95,51.01,50.89,51.0,86462.0,41.4732,41.522,41.4244,41.5139,86462.0
2018-04-11 15:30:00,51.0,51.11,51.0,51.07,90224.0,41.5139,41.6034,41.5139,41.5709,90224.0
2018-04-11 15:40:00,51.07,51.13,50.98,50.98,163432.0,41.5709,41.6197,41.4976,41.4976,163432.0
2018-04-11 15:50:00,50.98,51.02,50.92,50.95,400511.0,41.4976,41.5302,41.4488,41.4732,400511.0
2018-04-12 09:30:00,51.38,51.65,51.33,51.6,101913.0,41.8232,42.043,41.7825,42.0023,101913.0
2018-04-12 09:40:00,51.62,51.92,51.55,51.85,186261.0,42.0186,42.2628,41.9616,42.2058,186261.0
2018-04-12 09:50:00,51.85,51.89,51.69,51.8,80489.0,42.2058,42.2384,42.0756,42.1651,80489.0
2018-04-12 10:00:00,51.79,51.85,51.68,51.85,122928.0,42.157,42.2058,42.0674,42.2058,122928.0
2018-04-12 10:10:00,51.84,51.87,51.69,51.69,95090.0,42.1977,42.2221,42.0756,42.0756,95090.0
2018-04-12 10:20:00,51.69,51.79,51.66,51.71,80507.0,42.0756,42.157,42.0511,42.0918,80507.0
2018-04-12 10:30:00,51.71,51.75,51.66,51.74,48429.0,42.0918,42.1244,42.0511,42.1163,48429.0
2018-04-12 10:40:00,51.75,51.78,51.5,51.62,53168.0,42.1244,42.1488,41.9209,42.0186,53168.0
2018-04-12 10:50:00,51.62,51.65,51.52,51.57,34926.0,42.0186,42.043,41.9372,41.9779,34926.0
2018-04-12 11:00:00,51.55,51.67,51.54,51.66,193579.0,41.9616,42.0593,41.9535,42.0511,193579.0
2018-04-12 11:10:00,51.66,51.89,51.65,51.89,145093.0,42.0511,42.2384,42.043,42.2384,145093.0
2018-04-12 11:20:00,51.9,52.2,51.89,51.94,228834.0,42.2465,42.4907,42.2384,42.2791,228834.0
2018-04-12 11:30:00,51.94,52.04,51.84,51.91,66410.0,42.2791,42.3605,42.1977,42.2546,66410.0
2018-04-12 11:40:00,51.91,51.98,51.8,51.83,52845.0,42.2546,42.3116,42.1651,42.1895,52845.0
2018-04-12 11:50:00,51.83,51.85,51.75,51.85,17844.0,42.1895,42.2058,42.1244,42.2058,17844.0
2018-04-12 12:00:00,51.86,51.9,51.82,51.85,30831.0,42.2139,42.2465,42.1814,42.2058,30831.0
2018-04-12 12:10:00,51.85,51.87,51.8,51.86,26597.0,42.2058,42.2221,42.1651,42.2139,26597.0
2018-04-12 12:20:00,51.86,51.86,51.81,51.83,33693.0,42.2139,42.2139,42.1732,42.1895,33693.0
2018-04-12 12:30:00,51.84,51.9,51.82,51.87,43116.0,42.1977,42.2465,42.1814,42.2221,43116.0
2018-04-12 12:40:00,51.88,51.95,51.87,51.95,29770.0,42.2302,42.2872,42.2221,42.2872,29770.0
2018-04-12 12:50:00,51.95,52.0,51.91,51.95,19858.0,42.2872,42.3279,42.2546,42.2872,19858.0
2018-04-12 13:00:00,51.96,52.01,51.87,51.92,33907.0,42.2953,42.336,42.2221,42.2628,33907.0
2018-04-12 13:10:00,51.93,51.95,51.76,51.81,31304.0,42.2709,42.2872,42.1325,42.1732,31304.0
2018-04-12 13:20:00,51.83,51.83,51.61,51.64,45509.0,42.1895,42.1895,42.0104,42.0349,45509.0
2018-04-12 13:30:00,51.64,51.8,51.57,51.79,35053.0,42.0349,42.1651,41.9779,42.157,35053.0
2018-04-12 13:40:00,51.8,51.85,51.75,51.81,30766.0,42.1651,42.2058,42.1244,42.1732,30766.0
2018-04-12 13:50:00,51.82,51.89,51.72,51.77,35415.0,42.1814,42.2384,42.1,42.1407,35415.0
2018-04-12 14:00:00,51.77,51.91,51.74,51.9,35453.0,42.1407,42.2546,42.1163,42.2465,35453.0
2018-04-12 14:10:00,51.91,51.96,51.87,51.96,50739.0,42.2546,42.2953,42.2221,42.2953,50739.0
2018-04-12 14:20:00,51.97,52.02,51.97,52.0,34255.0,42.3035,42.3442,42.3035,42.3279,34255.0
2018-04-12 14:30:00,52.01,52.04,51.93,51.98,46543.0,42.336,42.3605,42.2709,42.3116,46543.0
2018-04-12 14:40:00,51.99,52.01,51.9,51.95,46250.0,42.3198,42.336,42.2465,42.2872,46250.0
2018-04-12 14:50:00,51.95,52.07,51.93,52.07,48759.0,42.2872,42.3849,42.2709,42.3849,48759.0
2018-04-12 15:00:00,52.08,52.09,52.0,52.02,101615.0,42.393,42.4012,42.3279,42.3442,101615.0
2018-04-12 15:10:00,52.02,52.14,52.02,52.13,59001.0,42.3442,42.4419,42.3442,42.4337,59001.0
2018-04-12 15:20:00,52.12,52.26,52.1,52.22,93730.0,42.4256,42.5395,42.4093,42.507,93730.0
2018-04-12 15:30:00,52.21,52.21,52.11,52.18,90722.0,42.4988,42.4988,42.4174,42.4744,90722.0
2018-04-12 15:40:00,52.17,52.18,51.99,52.04,209917.0,42.4663,42.4744,42.3198,42.3605,209917.0
2018-04-12 15:50:00,52.04,52.12,52.0,52.02,347821.0,42.3605,42.4256,42.3279,42.3442,347821.0
2018-04-13 09:30:00,52.42,52.54,52.11,52.14,131644.0,42.6698,42.7675,42.4174,42.4419,131644.0
2018-04-13 09:40:00,52.17,52.44,52.15,52.44,129599.0,42.4663,42.6861,42.45,42.6861,129599.0
2018-04-13 09:50:00,52.44,52.54,52.33,52.36,237231.0,42.6861,42.7675,42.5965,42.6209,237231.0
2018-04-13 10:00:00,52.35,52.36,52.14,52.14,110007.0,42.6128,42.6209,42.4419,42.4419,110007.0
2018-04-13 10:10:00,52.14,52.25,52.04,52.21,225512.0,42.4419,42.5314,42.3605,42.4988,225512.0
2018-04-13 10:20:00,52.21,52.23,51.87,51.87,155026.0,42.4988,42.5151,42.2221,42.2221,155026.0
2018-04-13 10:30:00,51.87,52.05,51.79,51.87,85724.0,42.2221,42.3686,42.157,42.2221,85724.0
2018-04-13 10:40:00,51.86,51.98,51.79,51.95,74089.0,42.2139,42.3116,42.157,42.2872,74089.0
2018-04-13 10:50:00,51.96,51.98,51.69,51.69,59756.0,42.2953,42.3116,42.0756,42.0756,59756.0
2018-04-13 11:00:00,51.68,51.72,51.6,51.66,148051.0,42.0674,42.1,42.0023,42.0511,148051.0
2018-04-13 11:10:00,51.66,51.69,51.54,51.57,111830.0,42.0511,42.0756,41.9535,41.9779,111830.0
2018-04-13 11:20:00,51.57,51.75,51.55,51.75,187043.0,41.9779,42.1244,41.9616,42.1244,187043.0
2018-04-13 11:30:00,51.74,51.83,51.72,51.76,105407.0,42.1163,42.1895,42.1,42.1325,105407.0
2018-04-13 11:40:00,51.75,51.75,51.65,51.71,37466.0,42.1244,42.1244,42.043,42.0918,37466.0
2018-04-13 11:50:00,51.71,51.81,51.63,51.77,48209.0,42.0918,42.1732,42.0267,42.1407,48209.0
2018-04-13 12:00:00,51.77,51.83,51.68,51.74,67085.0,42.1407,42.1895,42.0674,42.1163,67085.0
2018-04-13 12:10:00,51.74,51.86,51.68,51.83,47904.0,42.1163,42.2139,42.0674,42.1895,47904.0
2018-04-13 12:20:00,51.83,51.84,51.68,51.79,30003.0,42.1895,42.1977,42.0674,42.157,30003.0
2018-04-13 12:30:00,51.78,51.78,51.56,51.59,33744.0,42.1488,42.1488,41.9697,41.9942,33744.0
2018-04-13 12:40:00,51.6,51.64,51.54,51.57,26361.0,42.0023,42.0349,41.9535,41.9779,26361.0
2018-04-13 12:50:00,51.58,51.64,51.56,51.62,35172.0,41.986,42.0349,41.9697,42.0186,35172.0
2018-04-13 13:00:00,51.63,51.74,51.62,51.7,46984.0,42.0267,42.1163,42.0186,42.0837,46984.0
2018-04-13 13:10:00,51.71,51.8,51.7,51.76,25665.0,42.0918,42.1651,42.0837,42.1325,25665.0
2018-04-13 13:20:00,51.76,51.98,51.76,51.95,64794.0,42.1325,42.3116,42.1325,42.2872,64794.0
2018-04-13 13:30:00,51.96,51.96,51.76,51.77,32534.0,42.2953,42.2953,42.1325,42.1407,32534.0
2018-04-13 13:40:00,51.77,51.82,51.75,51.8,26796.0,42.1407,42.1814,42.1244,42.1651,26796.0
2018-04-13 13:50:00,51.8,51.83,51.78,51.81,21636.0,42.1651,42.1895,42.1488,42.1732,21636.0
2018-04-13 14:00:00,51.81,51.82,51.71,51.79,21212.0,42.1732,42.1814,42.0918,42.157,21212.0
2018-04-13 14:10:00,51.79,51.82,51.61,51.63,75860.0,42.157,42.1814,42.0104,42.0267,75860.0
2018-04-13 14:20:00,51.63,51.68,51.61,51.67,28638.0,42.0267,42.0674,42.0104,42.0593,28638.0
2018-04-13 14:30:00,51.66,51.77,51.64,51.69,67262.0,42.0511,42.1407,42.0349,42.0756,67262.0
2018-04-13 14:40:00,51.69,51.72,51.63,51.64,43073.0,42.0756,42.1,42.0267,42.0349,43073.0
2018-04-13 14:50:00,51.65,51.67,51.56,51.58,43316.0,42.043,42.0593,41.9697,41.986,43316.0
2018-04-13 15:00:00,51.57,51.57,51.45,51.5,54649.0,41.9779,41.9779,41.8802,41.9209,54649.0
2018-04-13 15:10:00,51.5,51.57,51.28,51.28,64636.0,41.9209,41.9779,41.7418,41.7418,64636.0
2018-04-13 15:20:00,51.29,51.37,51.26,51.31,74057.0,41.75,41.8151,41.7255,41.7662,74057.0
2018-04-13 15:30:00,51.3,51.34,51.25,51.32,71755.0,41.7581,41.7907,41.7174,41.7744,71755.0
2018-04-13 15:40:00,51.32,51.53,51.32,51.5,146915.0,41.7744,41.9453,41.7744,41.9209,146915.0
2018-04-13 15:50:00,51.51,51.63,51.5,51.56,303595.0,41.929,42.0267,41.9209,41.9697,303595.0
2018-04-16 09:30:00,51.9,52.25,51.79,51.94,104084.0,42.2465,42.5314,42.157,42.2791,104084.0
2018-04-16 09:40:00,51.94,52.08,51.77,51.99,86853.0,42.2791,42.393,42.1407,42.3198,86853.0
2018-04-16 09:50:00,51.99,52.12,51.92,52.1,132002.0,42.3198,42.4256,42.2628,42.4093,132002.0
2018-04-16 10:00:00,52.11,52.2,52.02,52.16,82235.0,42.4174,42.4907,42.3442,42.4581,82235.0
2018-04-16 10:10:00,52.15,52.18,51.94,52.01,113139.0,42.45,42.4744,42.2791,42.336,113139.0
2018-04-16 10:20:00,52.0,52.21,51.99,52.19,54085.0,42.3279,42.4988,42.3198,42.4826,54085.0
2018-04-16 10:30:00,52.2,52.29,52.08,52.12,108436.0,42.4907,42.564,42.393,42.4256,108436.0
2018-04-16 10:40:00,52.13,52.21,52.0,52.0,36936.0,42.4337,42.4988,42.3279,42.3279,36936.0
2018-04-16 10:50:00,52.0,52.11,51.94,52.07,47118.0,42.3279,42.4174,42.2791,42.3849,47118.0
2018-04-16 11:00:00,52.06,52.19,52.05,52.11,43573.0,42.3767,42.4826,42.3686,42.4174,43573.0
2018-04-16 11:10:00,52.11,52.11,51.95,52.06,47276.0,42.4174,42.4174,42.2872,42.3767,47276.0
2018-04-16 11:20:00,52.06,52.17,52.05,52.17,55051.0,42.3767,42.4663,42.3686,42.4663,55051.0
2018-04-16 11:30:00,52.17,52.17,52.01,52.06,35533.0,42.4663,42.4663,42.336,42.3767,35533.0
2018-04-16 11:40:00,52.07,52.08,51.78,51.83,127449.0,42.3849,42.393,42.1488,42.1895,127449.0
2018-04-16 11:50:00,51.83,51.93,51.81,51.93,40331.0,42.1895,42.2709,42.1732,42.2709,40331.0
2018-04-16 12:00:00,51.93,52.02,51.93,51.97,125274.0,42.2709,42.3442,42.2709,42.3035,125274.0
2018-04-16 12:10:00,51.97,51.99,51.88,51.88,32480.0,42.3035,42.3198,42.2302,42.2302,32480.0
2018-04-16 12:20:00,51.89,51.9,51.81,51.83,24962.0,42.2384,42.2465,42.1732,42.1895,24962.0
2018-04-16 12:30:00,51.83,51.87,51.76,51.81,28712.0,42.1895,42.2221,42.1325,42.1732,28712.0
2018-04-16 12:40:00,51.82,51.9,51.81,51.88,32808.0,42.1814,42.2465,42.1732,42.2302,32808.0
2018-04-16 12:50:00,51.9,52.03,51.89,51.97,62683.0,42.2465,42.3523,42.2384,42.3035,62683.0
2018-04-16 13:00:00,51.98,52.06,51.96,52.05,41278.0,42.3116,42.3767,42.2953,42.3686,41278.0
2018-04-16 13:10:00,52.05,52.09,52.02,52.07,26276.0,42.3686,42.4012,42.3442,42.3849,26276.0
2018-04-16 13:20:00,52.06,52.13,52.04,52.06,31072.0,42.3767,42.4337,42.3605,42.3767,31072.0
2018-04-16 13:30:00,52.06,52.19,52.05,52.19,41313.0,42.3767,42.4826,42.3686,42.4826,41313.0
2018-04-16 13:40:00,52.19,52.23,52.13,52.23,33110.0,42.4826,42.5151,42.4337,42.5151,33110.0
2018-04-16 13:50:00,52.23,52.24,52.16,52.21,67297.0,42.5151,42.5233,42.4581,42.4988,67297.0
2018-04-16 14:00:00,52.21,52.22,52.07,52.11,44184.0,42.4988,42.507,42.3849,42.4174,44184.0
2018-04-16 14:10:00,52.1,52.12,52.03,52.04,28773.0,42.4093,42.4256,42.3523,42.3605,28773.0
2018-04-16 14:20:00,52.04,52.09,52.01,52.07,31901.0,42.3605,42.4012,42.336,42.3849,31901.0
2018-04-16 14:30:00,52.07,52.15,52.05,52.13,36014.0,42.3849,42.45,42.3686,42.4337,36014.0
2018-04-16 14:40:00,52.13,52.13,52.07,52.09,31179.0,42.4337,42.4337,42.3849,42.4012,31179.0
2018-04-16 14:50:00,52.09,52.1,52.0,52.06,23009.0,42.4012,42.4093,42.3279,42.3767,23009.0
2018-04-16 15:00:00,52.05,52.1,52.0,52.04,70240.0,42.3686,42.4093,42.3279,42.3605,70240.0
2018-04-16 15:10:00,52.04,52.06,51.95,52.0,93381.0,42.3605,42.3767,42.2872,42.3279,93381.0
2018-04-16 15:20:00,52.0,52.1,51.95,52.09,53807.0,42.3279,42.4093,42.2872,42.4012,53807.0
2018-04-16 15:30:00,52.08,52.13,52.01,52.05,51624.0,42.393,42.4337,42.336,42.3686,51624.0
2018-04-16 15:40:00,52.05,52.14,52.02,52.05,176425.0,42.3686,42.4419,42.3442,42.3686,176425.0
2018-04-16 15:50:00,52.06,52.1,51.99,52.0,382908.0,42.3767,42.4093,42.3198,42.3279,382908.0
2018-04-17 09:30:00,52.43,52.75,52.34,52.69,223510.0,42.6779,42.9384,42.6047,42.8896,223510.0
2018-04-17 09:40:00,52.68,52.83,52.62,52.76,168939.0,42.8814,43.0035,42.8326,42.9465,168939.0
2018-04-17 09:50:00,52.76,52.82,52.65,52.73,147599.0,42.9465,42.9954,42.857,42.9221,147599.0
2018-04-17 10:00:00,52.73,52.78,52.63,52.66,159158.0,42.9221,42.9628,42.8407,42.8651,159158.0
2018-04-17 10:10:00,52.66,52.74,52.58,52.59,184341.0,42.8651,42.9303,42.8,42.8082,184341.0
2018-04-17 10:20:00,52.59,52.64,52.52,52.54,91015.0,42.8082,42.8489,42.7512,42.7675,91015.0
2018-04-17 10:30:00,52.54,52.69,52.54,52.66,72444.0,42.7675,42.8896,42.7675,42.8651,72444.0
2018-04-17 10:40:00,52.66,52.66,52.52,52.58,59456.0,42.8651,42.8651,42.7512,42.8,59456.0
2018-04-17 10:50:00,52.59,52.62,52.52,52.54,99028.0,42.8082,42.8326,42.7512,42.7675,99028.0
2018-04-17 11:00:00,52.54,52.59,52.5,52.51,69072.0,42.7675,42.8082,42.7349,42.743,69072.0
2018-04-17 11:10:00,52.51,52.53,52.42,52.44,70751.0,42.743,42.7593,42.6698,42.6861,70751.0
2018-04-17 11:20:00,52.45,52.57,52.44,52.56,68770.0,42.6942,42.7919,42.6861,42.7837,68770.0
2018-04-17 11:30:00,52.57,52.59,52.47,52.55,102940.0,42.7919,42.8082,42.7105,42.7756,102940.0
2018-04-17 11:40:00,52.55,52.63,52.53,52.63,50160.0,42.7756,42.8407,42.7593,42.8407,50160.0
2018-04-17 11:50:00,52.63,52.64,52.57,52.61,34746.0,42.8407,42.8489,42.7919,42.8244,34746.0
2018-04-17 12:00:00,52.62,52.67,52.61,52.66,40360.0,42.8326,42.8733,42.8244,42.8651,40360.0
2018-04-17 12:10:00,52.65,52.69,52.63,52.66,48050.0,42.857,42.8896,42.8407,42.8651,48050.0
2018-04-17 12:20:00,52.66,52.72,52.62,52.65,32235.0,42.8651,42.914,42.8326,42.857,32235.0
2018-04-17 12:30:00,52.65,52.67,52.49,52.52,32719.0,42.857,42.8733,42.7268,42.7512,32719.0
2018-04-17 12:40:00,52.53,52.56,52.49,52.54,35320.0,42.7593,42.7837,42.7268,42.7675,35320.0
2018-04-17 12:50:00,52.54,52.56,52.49,52.5,59097.0,42.7675,42.7837,42.7268,42.7349,59097.0
2018-04-17 13:00:00,52.49,52.54,52.43,52.44,55948.0,42.7268,42.7675,42.6779,42.6861,55948.0
2018-04-17 13:10:00,52.44,52.49,52.33,52.36,90402.0,42.6861,42.7268,42.5965,42.6209,90402.0
2018-04-17 13:20:00,52.36,52.39,52.27,52.39,72195.0,42.6209,42.6454,42.5477,42.6454,72195.0
2018-04-17 13:30:00,52.39,52.41,52.33,52.36,30696.0,42.6454,42.6616,42.5965,42.6209,30696.0
2018-04-17 13:40:00,52.36,52.5,52.35,52.42,66994.0,42.6209,42.7349,42.6128,42.6698,66994.0
2018-04-17 13:50:00,52.43,52.5,52.37,52.46,34119.0,42.6779,42.7349,42.6291,42.7023,34119.0
2018-04-17 14:00:00,52.45,52.49,52.38,52.41,34125.0,42.6942,42.7268,42.6372,42.6616,34125.0
2018-04-17 14:10:00,52.4,52.4,52.22,52.22,45204.0,42.6535,42.6535,42.507,42.507,45204.0
2018-04-17 14:20:00,52.22,52.27,52.17,52.23,69787.0,42.507,42.5477,42.4663,42.5151,69787.0
2018-04-17 14:30:00,52.23,52.27,52.19,52.23,178042.0,42.5151,42.5477,42.4826,42.5151,178042.0
2018-04-17 14:40:00,52.22,52.25,52.2,52.25,59194.0,42.507,42.5314,42.4907,42.5314,59194.0
2018-04-17 14:50:00,52.25,52.28,52.14,52.2,69790.0,42.5314,42.5558,42.4419,42.4907,69790.0
2018-04-17 15:00:00,52.2,52.31,52.18,52.3,61489.0,42.4907,42.5802,42.4744,42.5721,61489.0
2018-04-17 15:10:00,52.3,52.39,52.25,52.37,66185.0,42.5721,42.6454,42.5314,42.6291,66185.0
2018-04-17 15:20:00,52.36,52.4,52.3,52.31,93951.0,42.6209,42.6535,42.5721,42.5802,93951.0
2018-04-17 15:30:00,52.31,52.39,52.31,52.33,76938.0,42.5802,42.6454,42.5802,42.5965,76938.0
2018-04-17 15:40:00,52.33,52.41,52.29,52.41,159284.0,42.5965,42.6616,42.564,42.6616,159284.0
2018-04-17 15:50:00,52.41,52.42,52.19,52.21,376951.0,42.6616,42.6698,42.4826,42.4988,376951.0
2018-04-18 09:30:00,52.44,52.55,52.33,52.42,85704.0,42.6861,42.7756,42.5965,42.6698,85704.0
2018-04-18 09:40:00,52.43,52.97,52.43,52.9,110674.0,42.6779,43.1175,42.6779,43.0605,110674.0
2018-04-18 09:50:00,52.91,53.01,52.77,52.84,120284.0,43.0686,43.15,42.9547,43.0117,120284.0
2018-04-18 10:00:00,52.85,52.85,52.51,52.6,88095.0,43.0198,43.0198,42.743,42.8163,88095.0
2018-04-18 10:10:00,52.6,52.64,52.52,52.56,85965.0,42.8163,42.8489,42.7512,42.7837,85965.0
2018-04-18 10:20:00,52.58,52.69,52.56,52.68,40434.0,42.8,42.8896,42.7837,42.8814,40434.0
2018-04-18 10:30:00,52.68,52.7,52.49,52.57,40481.0,42.8814,42.8977,42.7268,42.7919,40481.0
2018-04-18 10:40:00,52.56,52.66,52.51,52.63,44814.0,42.7837,42.8651,42.743,42.8407,44814.0
2018-04-18 10:50:00,52.64,52.65,52.57,52.63,34001.0,42.8489,42.857,42.7919,42.8407,34001.0
2018-04-18 11:00:00,52.62,52.71,52.6,52.68,44116.0,42.8326,42.9058,42.8163,42.8814,44116.0
2018-04-18 11:10:00,52.67,52.79,52.63,52.63,85391.0,42.8733,42.971,42.8407,42.8407,85391.0
2018-04-18 11:20:00,52.62,52.68,52.55,52.6,44474.0,42.8326,42.8814,42.7756,42.8163,44474.0
2018-04-18 11:30:00,52.61,52.61,52.52,52.53,44954.0,42.8244,42.8244,42.7512,42.7593,44954.0
2018-04-18 11:40:00,52.53,52.53,52.41,52.44,61358.0,42.7593,42.7593,42.6616,42.6861,61358.0
2018-04-18 11:50:00,52.45,52.54,52.43,52.43,56158.0,42.6942,42.7675,42.6779,42.6779,56158.0
2018-04-18 12:00:00,52.42,52.48,52.39,52.44,77657.0,42.6698,42.7186,42.6454,42.6861,77657.0
2018-04-18 12:10:00,52.44,52.51,52.42,52.47,44897.0,42.6861,42.743,42.6698,42.7105,44897.0
2018-04-18 12:20:00,52.47,52.47,52.37,52.39,88350.0,42.7105,42.7105,42.6291,42.6454,88350.0
2018-04-18 12:30:00,52.38,52.38,52.15,52.18,56922.0,42.6372,42.6372,42.45,42.4744,56922.0
2018-04-18 12:40:00,52.17,52.25,52.15,52.18,41521.0,42.4663,42.5314,42.45,42.4744,41521.0
2018-04-18 12:50:00,52.17,52.3,52.17,52.27,52918.0,42.4663,42.5721,42.4663,42.5477,52918.0
2018-04-18 13:00:00,52.27,52.32,52.21,52.23,59007.0,42.5477,42.5884,42.4988,42.5151,59007.0
2018-04-18 13:10:00,52.23,52.34,52.21,52.29,37112.0,42.5151,42.6047,42.4988,42.564,37112.0
2018-04-18 13:20:00,52.29,52.3,52.21,52.23,34478.0,42.564,42.5721,42.4988,42.5151,34478.0
2018-04-18 13:30:00,52.23,52.25,52.16,52.2,38596.0,42.5151,42.5314,42.4581,42.4907,38596.0
2018-04-18 13:40:00,52.19,52.19,52.08,52.09,43986.0,42.4826,42.4826,42.393,42.4012,43986.0
2018-04-18 13:50:00,52.09,52.22,52.09,52.15,39769.0,42.4012,42.507,42.4012,42.45,39769.0
2018-04-18 14:00:00,52.15,52.21,52.09,52.15,44524.0,42.45,42.4988,42.4012,42.45,44524.0
2018-04-18 14:10:00,52.15,52.2,52.14,52.15,37284.0,42.45,42.4907,42.4419,42.45,37284.0
2018-04-18 14:20:00,52.15,52.19,52.11,52.19,38619.0,42.45,42.4826,42.4174,42.4826,38619.0
2018-04-18 14:30:00,52.19,52.23,52.12,52.14,56190.0,42.4826,42.5151,42.4256,42.4419,56190.0
2018-04-18 14:40:00,52.13,52.17,52.07,52.16,130463.0,42.4337,42.4663,42.3849,42.4581,130463.0
2018-04-18 14:50:00,52.16,52.21,52.1,52.1,136825.0,42.4581,42.4988,42.4093,42.4093,136825.0
2018-04-18 15:00:00,52.11,52.19,52.09,52.15,148664.0,42.4174,42.4826,42.4012,42.45,148664.0
2018-04-18 15:10:00,52.16,52.24,52.15,52.22,113624.0,42.4581,42.5233,42.45,42.507,113624.0
2018-04-18 15:20:00,52.21,52.23,52.15,52.18,64301.0,42.4988,42.5151,42.45,42.4744,64301.0
2018-04-18 15:30:00,52.18,52.37,52.15,52.35,184477.0,42.4744,42.6291,42.45,42.6128,184477.0
2018-04-18 15:40:00,52.34,52.35,52.27,52.32,265731.0,42.6047,42.6128,42.5477,42.5884,265731.0
2018-04-18 15:50:00,52.31,52.32,52.25,52.26,437734.0,42.5802,42.5884,42.5314,42.5395,437734.0
2018-04-19 09:30:00,53.82,54.76,53.5,54.28,1080868.0,43.8094,44.5745,43.5489,44.1838,1080868.0
2018-04-19 09:40:00,54.3,54.63,54.25,54.31,430536.0,44.2001,44.4687,44.1594,44.2082,430536.0
2018-04-19 09:50:00,54.31,54.32,54.0,54.14,251081.0,44.2082,44.2164,43.9559,44.0698,251081.0
2018-04-19 10:00:00,54.14,54.31,53.98,54.2,115500.0,44.0698,44.2082,43.9396,44.1187,115500.0
2018-04-19 10:10:00,54.21,54.3,54.09,54.21,191587.0,44.1268,44.2001,44.0291,44.1268,191587.0
2018-04-19 10:20:00,54.22,54.72,54.2,54.7,215807.0,44.135,44.542,44.1187,44.5257,215807.0
2018-04-19 10:30:00,54.71,54.87,54.65,54.77,202180.0,44.5338,44.6641,44.485,44.5827,202180.0
2018-04-19 10:40:00,54.78,55.04,54.78,54.91,279015.0,44.5908,44.8024,44.5908,44.6966,279015.0
2018-04-19 10:50:00,54.91,54.93,54.55,54.8,190277.0,44.6966,44.7129,44.4036,44.6071,190277.0
2018-04-19 11:00:00,54.82,54.82,54.5,54.67,140793.0,44.6234,44.6234,44.3629,44.5013,140793.0
2018-04-19 11:10:00,54.66,54.68,54.42,54.53,88691.0,44.4931,44.5094,44.2978,44.3873,88691.0
2018-04-19 11:20:00,54.52,54.88,54.48,54.82,108915.0,44.3792,44.6722,44.3466,44.6234,108915.0
2018-04-19 11:30:00,54.83,55.02,54.74,55.01,94386.0,44.6315,44.7862,44.5582,44.778,94386.0
2018-04-19 11:40:00,55.01,55.13,54.91,55.04,114566.0,44.778,44.8757,44.6966,44.8024,114566.0
2018-04-19 11:50:00,55.05,55.11,54.97,55.06,87436.0,44.8106,44.8594,44.7455,44.8187,87436.0
2018-04-19 12:00:00,55.05,55.06,54.89,54.98,95996.0,44.8106,44.8187,44.6803,44.7536,95996.0
2018-04-19 12:10:00,54.97,55.0,54.8,54.82,61244.0,44.7455,44.7699,44.6071,44.6234,61244.0
2018-04-19 12:20:00,54.84,54.88,54.75,54.77,60934.0,44.6396,44.6722,44.5664,44.5827,60934.0
2018-04-19 12:30:00,54.77,54.78,54.6,54.69,92787.0,44.5827,44.5908,44.4443,44.5175,92787.0
2018-04-19 12:40:00,54.69,54.7,54.56,54.67,34815.0,44.5175,44.5257,44.4117,44.5013,34815.0
2018-04-19 12:50:00,54.67,54.68,54.52,54.58,69687.0,44.5013,44.5094,44.3792,44.428,69687.0
2018-04-19 13:00:00,54.57,54.57,54.34,54.37,65388.0,44.4199,44.4199,44.2326,44.2571,65388.0
2018-04-19 13:10:00,54.37,54.45,54.34,54.38,56775.0,44.2571,44.3222,44.2326,44.2652,56775.0
2018-04-19 13:20:00,54.38,54.52,54.34,54.34,68379.0,44.2652,44.3792,44.2326,44.2326,68379.0
2018-04-19 13:30:00,54.34,54.6,54.34,54.6,66617.0,44.2326,44.4443,44.2326,44.4443,66617.0
2018-04-19 13:40:00,54.6,54.69,54.58,54.69,70527.0,44.4443,44.5175,44.428,44.5175,70527.0
2018-04-19 13:50:00,54.69,54.85,54.69,54.78,105664.0,44.5175,44.6478,44.5175,44.5908,105664.0
2018-04-19 14:00:00,54.79,54.98,54.76,54.93,102618.0,44.5989,44.7536,44.5745,44.7129,102618.0
2018-04-19 14:10:00,54.92,54.98,54.65,54.65,119448.0,44.7048,44.7536,44.485,44.485,119448.0
2018-04-19 14:20:00,54.66,54.73,54.6,54.68,92346.0,44.4931,44.5501,44.4443,44.5094,92346.0
2018-04-19 14:30:00,54.67,54.75,54.58,54.65,84552.0,44.5013,44.5664,44.428,44.485,84552.0
2018-04-19 14:40:00,54.65,54.78,54.62,54.77,52169.0,44.485,44.5908,44.4606,44.5827,52169.0
2018-04-19 14:50:00,54.77,54.92,54.72,54.87,70640.0,44.5827,44.7048,44.542,44.6641,70640.0
2018-04-19 15:00:00,54.88,55.02,54.87,55.01,77738.0,44.6722,44.7862,44.6641,44.778,77738.0
2018-04-19 15:10:00,55.01,55.01,54.88,54.99,50429.0,44.778,44.778,44.6722,44.7617,50429.0
2018-04-19 15:20:00,54.98,55.0,54.87,54.88,56023.0,44.7536,44.7699,44.6641,44.6722,56023.0
2018-04-19 15:30:00,54.87,55.24,54.85,55.12,315254.0,44.6641,44.9652,44.6478,44.8676,315254.0
2018-04-19 15:40:00,55.11,55.2,55.04,55.19,406543.0,44.8594,44.9327,44.8024,44.9245,406543.0
2018-04-19 15:50:00,55.19,55.25,55.06,55.24,466328.0,44.9245,44.9734,44.8187,44.9652,466328.0
2018-04-20 09:30:00,55.42,55.92,55.25,55.44,616006.0,45.1118,45.5188,44.9734,45.128,616006.0
2018-04-20 09:40:00,55.46,55.51,54.93,55.0,261141.0,45.1443,45.185,44.7129,44.7699,261141.0
2018-04-20 09:50:00,55.01,55.14,54.92,55.14,195365.0,44.778,44.8838,44.7048,44.8838,195365.0
2018-04-20 10:00:00,55.15,55.17,54.94,54.97,157588.0,44.892,44.9083,44.721,44.7455,157588.0
2018-04-20 10:10:00,54.98,55.02,54.61,54.66,189435.0,44.7536,44.7862,44.4524,44.4931,189435.0
2018-04-20 10:20:00,54.67,54.73,54.49,54.59,161925.0,44.5013,44.5501,44.3547,44.4361,161925.0
2018-04-20 10:30:00,54.59,54.65,54.47,54.64,125049.0,44.4361,44.485,44.3385,44.4768,125049.0
2018-04-20 10:40:00,54.65,54.93,54.57,54.86,91675.0,44.485,44.7129,44.4199,44.6559,91675.0
2018-04-20 10:50:00,54.87,54.92,54.67,54.75,104777.0,44.6641,44.7048,44.5013,44.5664,104777.0
2018-04-20 11:00:00,54.73,54.79,54.57,54.62,93210.0,44.5501,44.5989,44.4199,44.4606,93210.0
2018-04-20 11:10:00,54.61,54.69,54.53,54.67,120394.0,44.4524,44.5175,44.3873,44.5013,120394.0
2018-04-20 11:20:00,54.67,54.75,54.54,54.61,140732.0,44.5013,44.5664,44.3954,44.4524,140732.0
2018-04-20 11:30:00,54.62,54.98,54.58,54.98,136754.0,44.4606,44.7536,44.428,44.7536,136754.0
2018-04-20 11:40:00,54.97,55.11,54.9,55.02,90118.0,44.7455,44.8594,44.6885,44.7862,90118.0
2018-04-20 11:50:00,55.02,55.08,54.89,54.9,97153.0,44.7862,44.835,44.6803,44.6885,97153.0
2018-04-20 12:00:00,54.91,55.02,54.83,54.97,74167.0,44.6966,44.7862,44.6315,44.7455,74167.0
2018-04-20 12:10:00,54.98,55.04,54.91,54.97,78575.0,44.7536,44.8024,44.6966,44.7455,78575.0
2018-04-20 12:20:00,54.98,55.13,54.95,55.1,68235.0,44.7536,44.8757,44.7292,44.8513,68235.0
2018-04-20 12:30:00,55.09,55.11,54.99,55.01,94320.0,44.8431,44.8594,44.7617,44.778,94320.0
2018-04-20 12:40:00,55.0,55.03,54.8,54.88,101507.0,44.7699,44.7943,44.6071,44.6722,101507.0
2018-04-20 12:50:00,54.89,54.96,54.83,54.89,73893.0,44.6803,44.7373,44.6315,44.6803,73893.0
2018-04-20 13:00:00,54.88,54.97,54.85,54.97,75250.0,44.6722,44.7455,44.6478,44.7455,75250.0
2018-04-20 13:10:00,54.97,55.16,54.95,55.15,62706.0,44.7455,44.9001,44.7292,44.892,62706.0
2018-04-20 13:20:00,55.14,55.25,55.04,55.23,66715.0,44.8838,44.9734,44.8024,44.9571,66715.0
2018-04-20 13:30:00,55.23,55.3,55.17,55.29,56503.0,44.9571,45.0141,44.9083,45.0059,56503.0
2018-04-20 13:40:00,55.3,55.33,55.2,55.24,92146.0,45.0141,45.0385,44.9327,44.9652,92146.0
2018-04-20 13:50:00,55.24,55.33,55.22,55.26,66409.0,44.9652,45.0385,44.949,44.9815,66409.0
2018-04-20 14:00:00,55.25,55.31,55.21,55.29,67058.0,44.9734,45.0222,44.9408,45.0059,67058.0
2018-04-20 14:10:00,55.28,55.33,55.24,55.26,68578.0,44.9978,45.0385,44.9652,44.9815,68578.0
2018-04-20 14:20:00,55.26,55.38,55.25,55.36,79763.0,44.9815,45.0792,44.9734,45.0629,79763.0
2018-04-20 14:30:00,55.36,55.39,55.12,55.15,120229.0,45.0629,45.0873,44.8676,44.892,120229.0
2018-04-20 14:40:00,55.15,55.2,55.1,55.15,79334.0,44.892,44.9327,44.8513,44.892,79334.0
2018-04-20 14:50:00,55.15,55.25,55.14,55.2,98375.0,44.892,44.9734,44.8838,44.9327,98375.0
2018-04-20 15:00:00,55.2,55.2,54.98,54.99,137174.0,44.9327,44.9327,44.7536,44.7617,137174.0
2018-04-20 15:10:00,54.99,55.1,54.93,54.96,130974.0,44.7617,44.8513,44.7129,44.7373,130974.0
2018-04-20 15:20:00,54.96,55.07,54.96,55.07,175046.0,44.7373,44.8269,44.7373,44.8269,175046.0
2018-04-20 15:30:00,55.07,55.29,55.02,55.27,247025.0,44.8269,45.0059,44.7862,44.9897,247025.0
2018-04-20 15:40:00,55.27,55.36,55.23,55.28,390637.0,44.9897,45.0629,44.9571,44.9978,390637.0
2018-04-20 15:50:00,55.28,55.43,55.27,55.42,674121.0,44.9978,45.1199,44.9897,45.1118,674121.0
2018-04-23 09:30:00,55.34,55.72,55.29,55.49,156694.0,45.0466,45.356,45.0059,45.1687,156694.0
2018-04-23 09:40:00,55.48,56.16,55.44,56.16,340701.0,45.1606,45.7141,45.128,45.7141,340701.0
2018-04-23 09:50:00,56.15,56.29,55.99,56.29,189313.0,45.706,45.8199,45.5757,45.8199,189313.0
2018-04-23 10:00:00,56.3,56.33,56.08,56.12,137752.0,45.8281,45.8525,45.649,45.6816,137752.0
2018-04-23 10:10:00,56.12,56.16,56.04,56.12,121302.0,45.6816,45.7141,45.6164,45.6816,121302.0
2018-04-23 10:20:00,56.11,56.25,56.07,56.14,103570.0,45.6734,45.7874,45.6409,45.6978,103570.0
2018-04-23 10:30:00,56.14,56.15,55.86,55.89,141635.0,45.6978,45.706,45.4699,45.4943,141635.0
2018-04-23 10:40:00,55.89,55.96,55.79,55.87,99291.0,45.4943,45.5513,45.4129,45.4781,99291.0
2018-04-23 10:50:00,55.88,55.93,55.81,55.91,89539.0,45.4862,45.5269,45.4292,45.5106,89539.0
2018-04-23 11:00:00,55.91,55.94,55.74,55.93,79284.0,45.5106,45.535,45.3722,45.5269,79284.0
2018-04-23 11:10:00,55.93,56.25,55.93,56.17,175726.0,45.5269,45.7874,45.5269,45.7223,175726.0
2018-04-23 11:20:00,56.17,56.3,56.15,56.3,122526.0,45.7223,45.8281,45.706,45.8281,122526.0
2018-04-23 11:30:00,56.31,56.33,56.23,56.23,71556.0,45.8362,45.8525,45.7711,45.7711,71556.0
2018-04-23 11:40:00,56.23,56.31,56.05,56.05,89561.0,45.7711,45.8362,45.6246,45.6246,89561.0
2018-04-23 11:50:00,56.05,56.19,56.02,56.14,44102.0,45.6246,45.7385,45.6002,45.6978,44102.0
2018-04-23 12:00:00,56.14,56.17,56.08,56.12,53640.0,45.6978,45.7223,45.649,45.6816,53640.0
2018-04-23 12:10:00,56.12,56.14,55.92,55.93,62417.0,45.6816,45.6978,45.5188,45.5269,62417.0
2018-04-23 12:20:00,55.94,56.0,55.89,55.9,41266.0,45.535,45.5839,45.4943,45.5025,41266.0
2018-04-23 12:30:00,55.9,55.93,55.85,55.9,47113.0,45.5025,45.5269,45.4618,45.5025,47113.0
2018-04-23 12:40:00,55.9,55.96,55.85,55.91,76490.0,45.5025,45.5513,45.4618,45.5106,76490.0
2018-04-23 12:50:00,55.92,56.06,55.9,56.05,108823.0,45.5188,45.6327,45.5025,45.6246,108823.0
2018-04-23 13:00:00,56.05,56.1,56.02,56.03,57103.0,45.6246,45.6653,45.6002,45.6083,57103.0
2018-04-23 13:10:00,56.03,56.12,56.02,56.04,64807.0,45.6083,45.6816,45.6002,45.6164,64807.0
2018-04-23 13:20:00,56.05,56.11,56.02,56.03,32960.0,45.6246,45.6734,45.6002,45.6083,32960.0
2018-04-23 13:30:00,56.03,56.06,55.95,56.0,44292.0,45.6083,45.6327,45.5432,45.5839,44292.0
2018-04-23 13:40:00,56.0,56.0,55.89,55.91,61103.0,45.5839,45.5839,45.4943,45.5106,61103.0
2018-04-23 13:50:00,55.91,56.0,55.9,56.0,65093.0,45.5106,45.5839,45.5025,45.5839,65093.0
2018-04-23 14:00:00,56.0,56.0,55.78,55.85,131036.0,45.5839,45.5839,45.4048,45.4618,131036.0
2018-04-23 14:10:00,55.86,55.91,55.69,55.71,59847.0,45.4699,45.5106,45.3315,45.3478,59847.0
2018-04-23 14:20:00,55.7,55.7,55.55,55.66,105033.0,45.3397,45.3397,45.2176,45.3071,105033.0
2018-04-23 14:30:00,55.65,55.66,55.58,55.63,57373.0,45.299,45.3071,45.242,45.2827,57373.0
2018-04-23 14:40:00,55.62,55.7,55.6,55.6,88107.0,45.2746,45.3397,45.2583,45.2583,88107.0
2018-04-23 14:50:00,55.6,55.61,55.49,55.54,71815.0,45.2583,45.2664,45.1687,45.2094,71815.0
2018-04-23 15:00:00,55.55,55.68,55.54,55.64,67342.0,45.2176,45.3234,45.2094,45.2908,67342.0
2018-04-23 15:10:00,55.64,55.69,55.62,55.65,73473.0,45.2908,45.3315,45.2746,45.299,73473.0
2018-04-23 15:20:00,55.65,55.67,55.54,55.64,241799.0,45.299,45.3153,45.2094,45.2908,241799.0
2018-04-23 15:30:00,55.64,55.69,55.57,55.6,194885.0,45.2908,45.3315,45.2339,45.2583,194885.0
2018-04-23 15:40:00,55.6,55.72,55.59,55.68,337574.0,45.2583,45.356,45.2501,45.3234,337574.0
2018-04-23 15:50:00,55.68,55.8,55.64,55.73,730719.0,45.3234,45.4211,45.2908,45.3641,730719.0
2018-04-24 09:30:00,56.05,56.21,55.9,56.06,146955.0,45.6246,45.7548,45.5025,45.6327,146955.0
2018-04-24 09:40:00,56.08,56.3,56.03,56.14,116916.0,45.649,45.8281,45.6083,45.6978,116916.0
2018-04-24 09:50:00,56.17,56.34,56.16,56.32,113177.0,45.7223,45.8606,45.7141,45.8444,113177.0
2018-04-24 10:00:00,56.32,56.63,56.3,56.58,110165.0,45.8444,46.0967,45.8281,46.056,110165.0
2018-04-24 10:10:00,56.58,56.62,56.39,56.42,110357.0,46.056,46.0886,45.9013,45.9258,110357.0
2018-04-24 10:20:00,56.42,56.45,56.28,56.37,84850.0,45.9258,45.9502,45.8118,45.8851,84850.0
2018-04-24 10:30:00,56.37,56.41,56.16,56.31,67172.0,45.8851,45.9176,45.7141,45.8362,67172.0
2018-04-24 10:40:00,56.31,56.37,56.25,56.32,69104.0,45.8362,45.8851,45.7874,45.8444,69104.0
2018-04-24 10:50:00,56.31,56.36,56.09,56.09,55818.0,45.8362,45.8769,45.6571,45.6571,55818.0
2018-04-24 11:00:00,56.11,56.2,55.96,56.03,53764.0,45.6734,45.7467,45.5513,45.6083,53764.0
2018-04-24 11:10:00,56.01,56.09,55.87,56.0,230241.0,45.592,45.6571,45.4781,45.5839,230241.0
2018-04-24 11:20:00,55.99,56.26,55.99,56.25,82462.0,45.5757,45.7955,45.5757,45.7874,82462.0
2018-04-24 11:30:00,56.27,56.32,56.18,56.27,33366.0,45.8037,45.8444,45.7304,45.8037,33366.0
2018-04-24 11:40:00,56.27,56.33,56.17,56.25,35121.0,45.8037,45.8525,45.7223,45.7874,35121.0
2018-04-24 11:50:00,56.26,56.3,56.12,56.12,48759.0,45.7955,45.8281,45.6816,45.6816,48759.0
2018-04-24 12:00:00,56.1,56.17,56.06,56.1,96178.0,45.6653,45.7223,45.6327,45.6653,96178.0
2018-04-24 12:10:00,56.09,56.18,55.89,55.97,96792.0,45.6571,45.7304,45.4943,45.5595,96792.0
2018-04-24 12:20:00,55.96,56.13,55.95,56.02,70861.0,45.5513,45.6897,45.5432,45.6002,70861.0
2018-04-24 12:30:00,56.02,56.05,55.72,55.84,75676.0,45.6002,45.6246,45.356,45.4536,75676.0
2018-04-24 12:40:00,55.83,55.83,55.7,55.82,84356.0,45.4455,45.4455,45.3397,45.4374,84356.0
2018-04-24 12:50:00,55.83,55.85,55.48,55.48,100164.0,45.4455,45.4618,45.1606,45.1606,100164.0
2018-04-24 13:00:00,55.48,55.69,55.47,55.63,103419.0,45.1606,45.3315,45.1525,45.2827,103419.0
2018-04-24 13:10:00,55.63,55.65,55.43,55.43,117875.0,45.2827,45.299,45.1199,45.1199,117875.0
2018-04-24 13:20:00,55.44,55.48,55.3,55.37,69800.0,45.128,45.1606,45.0141,45.0711,69800.0
2018-04-24 13:30:00,55.38,55.41,55.19,55.2,71802.0,45.0792,45.1036,44.9245,44.9327,71802.0
2018-04-24 13:40:00,55.2,55.34,55.11,55.32,91639.0,44.9327,45.0466,44.8594,45.0304,91639.0
2018-04-24 13:50:00,55.31,55.32,55.15,55.24,65334.0,45.0222,45.0304,44.892,44.9652,65334.0
2018-04-24 14:00:00,55.25,55.25,54.98,55.09,60916.0,44.9734,44.9734,44.7536,44.8431,60916.0
2018-04-24 14:10:00,55.09,55.3,55.09,55.27,57968.0,44.8431,45.0141,44.8431,44.9897,57968.0
2018-04-24 14:20:00,55.26,55.35,55.08,55.1,51435.0,44.9815,45.0548,44.835,44.8513,51435.0
2018-04-24 14:30:00,55.1,55.25,54.97,54.99,65166.0,44.8513,44.9734,44.7455,44.7617,65166.0
2018-04-24 14:40:00,54.99,55.24,54.98,55.17,80438.0,44.7617,44.9652,44.7536,44.9083,80438.0
2018-04-24 14:50:00,55.17,55.26,55.05,55.14,71717.0,44.9083,44.9815,44.8106,44.8838,71717.0
2018-04-24 15:00:00,55.16,55.33,55.13,55.26,111980.0,44.9001,45.0385,44.8757,44.9815,111980.0
2018-04-24 15:10:00,55.26,55.36,55.08,55.09,123353.0,44.9815,45.0629,44.835,44.8431,123353.0
2018-04-24 15:20:00,55.09,55.29,55.08,55.2,103970.0,44.8431,45.0059,44.835,44.9327,103970.0
2018-04-24 15:30:00,55.2,55.2,55.05,55.13,144149.0,44.9327,44.9327,44.8106,44.8757,144149.0
2018-04-24 15:40:00,55.13,55.36,55.02,55.29,160313.0,44.8757,45.0629,44.7862,45.0059,160313.0
2018-04-24 15:50:00,55.3,55.42,55.28,55.39,354215.0,45.0141,45.1118,44.9978,45.0873,354215.0
2018-04-25 09:30:00,55.21,55.34,54.97,55.17,126334.0,44.9408,45.0466,44.7455,44.9083,126334.0
2018-04-25 09:40:00,55.17,55.17,54.83,55.0,114252.0,44.9083,44.9083,44.6315,44.7699,114252.0
2018-04-25 09:50:00,55.0,55.22,54.97,55.03,161665.0,44.7699,44.949,44.7455,44.7943,161665.0
2018-04-25 10:00:00,55.03,55.14,54.97,54.99,83499.0,44.7943,44.8838,44.7455,44.7617,83499.0
2018-04-25 10:10:00,54.99,55.11,54.95,55.06,115810.0,44.7617,44.8594,44.7292,44.8187,115810.0
2018-04-25 10:20:00,55.07,55.41,55.07,55.34,125529.0,44.8269,45.1036,44.8269,45.0466,125529.0
2018-04-25 10:30:00,55.33,55.56,55.31,55.51,96307.0,45.0385,45.2257,45.0222,45.185,96307.0
2018-04-25 10:40:00,55.51,55.69,55.48,55.61,101052.0,45.185,45.3315,45.1606,45.2664,101052.0
2018-04-25 10:50:00,55.61,55.62,55.39,55.5,53809.0,45.2664,45.2746,45.0873,45.1769,53809.0
2018-04-25 11:00:00,55.49,55.54,55.33,55.37,60102.0,45.1687,45.2094,45.0385,45.0711,60102.0
2018-04-25 11:10:00,55.39,55.46,55.12,55.14,74850.0,45.0873,45.1443,44.8676,44.8838,74850.0
2018-04-25 11:20:00,55.14,55.24,55.12,55.15,62483.0,44.8838,44.9652,44.8676,44.892,62483.0
2018-04-25 11:30:00,55.17,55.2,54.92,54.93,107886.0,44.9083,44.9327,44.7048,44.7129,107886.0
2018-04-25 11:40:00,54.92,55.02,54.86,54.87,59472.0,44.7048,44.7862,44.6559,44.6641,59472.0
2018-04-25 11:50:00,54.85,54.99,54.81,54.85,64183.0,44.6478,44.7617,44.6152,44.6478,64183.0
2018-04-25 12:00:00,54.85,54.93,54.8,54.84,57649.0,44.6478,44.7129,44.6071,44.6396,57649.0
2018-04-25 12:10:00,54.83,54.95,54.76,54.95,65351.0,44.6315,44.7292,44.5745,44.7292,65351.0
2018-04-25 12:20:00,54.95,55.02,54.86,55.0,85205.0,44.7292,44.7862,44.6559,44.7699,85205.0
2018-04-25 12:30:00,54.99,55.16,54.97,55.08,112843.0,44.7617,44.9001,44.7455,44.835,112843.0
2018-04-25 12:40:00,55.09,55.14,54.99,55.08,52122.0,44.8431,44.8838,44.7617,44.835,52122.0
2018-04-25 12:50:00,55.08,55.17,55.04,55.16,94822.0,44.835,44.9083,44.8024,44.9001,94822.0
2018-04-25 13:00:00,55.16,55.25,55.12,55.16,46945.0,44.9001,44.9734,44.8676,44.9001,46945.0
2018-04-25 13:10:00,55.15,55.16,55.0,55.01,45275.0,44.892,44.9001,44.7699,44.778,45275.0
2018-04-25 13:20:00,55.01,55.08,54.96,55.03,64971.0,44.778,44.835,44.7373,44.7943,64971.0
2018-04-25 13:30:00,55.02,56.13,55.02,55.21,147446.0,44.7862,45.6897,44.7862,44.9408,147446.0
2018-04-25 13:40:00,55.21,55.34,55.15,55.33,179436.0,44.9408,45.0466,44.892,45.0385,179436.0
2018-04-25 13:50:00,55.33,55.43,55.28,55.43,77750.0,45.0385,45.1199,44.9978,45.1199,77750.0
2018-04-25 14:00:00,55.43,55.47,55.31,55.37,63785.0,45.1199,45.1525,45.0222,45.0711,63785.0
2018-04-25 14:10:00,55.38,55.47,55.36,55.4,70859.0,45.0792,45.1525,45.0629,45.0955,70859.0
2018-04-25 14:20:00,55.39,55.44,55.26,55.41,78384.0,45.0873,45.128,44.9815,45.1036,78384.0
2018-04-25 14:30:00,55.4,55.54,55.33,55.46,87652.0,45.0955,45.2094,45.0385,45.1443,87652.0
2018-04-25 14:40:00,55.47,55.72,55.45,55.71,105200.0,45.1525,45.356,45.1362,45.3478,105200.0
2018-04-25 14:50:00,55.71,55.81,55.65,55.81,108342.0,45.3478,45.4292,45.299,45.4292,108342.0
2018-04-25 15:00:00,55.81,55.83,55.7,55.72,70716.0,45.4292,45.4455,45.3397,45.356,70716.0
2018-04-25 15:10:00,55.72,55.75,55.61,55.61,64634.0,45.356,45.3804,45.2664,45.2664,64634.0
2018-04-25 15:20:00,55.62,55.71,55.58,55.6,88815.0,45.2746,45.3478,45.242,45.2583,88815.0
2018-04-25 15:30:00,55.59,55.63,55.45,55.45,99685.0,45.2501,45.2827,45.1362,45.1362,99685.0
2018-04-25 15:40:00,55.45,55.47,55.21,55.25,206084.0,45.1362,45.1525,44.9408,44.9734,206084.0
2018-04-25 15:50:00,55.26,55.43,55.23,55.4,577654.0,44.9815,45.1199,44.9571,45.0955,577654.0
2018-04-26 09:30:00,55.4,55.55,55.14,55.54,165491.0,45.0955,45.2176,44.8838,45.2094,165491.0
2018-04-26 09:40:00,55.55,55.57,55.29,55.36,80564.0,45.2176,45.2339,45.0059,45.0629,80564.0
2018-04-26 09:50:00,55.37,55.43,55.3,55.34,83632.0,45.0711,45.1199,45.0141,45.0466,83632.0
2018-04-26 10:00:00,55.34,55.35,55.16,55.25,116536.0,45.0466,45.0548,44.9001,44.9734,116536.0
2018-04-26 10:10:00,55.25,55.35,55.15,55.2,85097.0,44.9734,45.0548,44.892,44.9327,85097.0
2018-04-26 10:20:00,55.19,55.2,55.05,55.17,52047.0,44.9245,44.9327,44.8106,44.9083,52047.0
2018-04-26 10:30:00,55.17,55.2,55.08,55.2,34769.0,44.9083,44.9327,44.835,44.9327,34769.0
2018-04-26 10:40:00,55.21,55.29,55.17,55.28,46244.0,44.9408,45.0059,44.9083,44.9978,46244.0
2018-04-26 10:50:00,55.3,55.48,55.3,55.44,46930.0,45.0141,45.1606,45.0141,45.128,46930.0
2018-04-26 11:00:00,55.44,55.49,55.39,55.4,61974.0,45.128,45.1687,45.0873,45.0955,61974.0
2018-04-26 11:10:00,55.4,55.43,55.21,55.25,54504.0,45.0955,45.1199,44.9408,44.9734,54504.0
2018-04-26 11:20:00,55.22,55.24,55.13,55.18,49325.0,44.949,44.9652,44.8757,44.9164,49325.0
2018-04-26 11:30:00,55.16,55.22,55.05,55.14,45388.0,44.9001,44.949,44.8106,44.8838,45388.0
2018-04-26 11:40:00,55.14,55.19,55.0,55.11,45182.0,44.8838,44.9245,44.7699,44.8594,45182.0
2018-04-26 11:50:00,55.12,55.28,55.08,55.27,54005.0,44.8676,44.9978,44.835,44.9897,54005.0
2018-04-26 12:00:00,55.27,55.37,55.27,55.36,36725.0,44.9897,45.0711,44.9897,45.0629,36725.0
2018-04-26 12:10:00,55.37,55.41,55.29,55.4,78805.0,45.0711,45.1036,45.0059,45.0955,78805.0
2018-04-26 12:20:00,55.4,55.43,55.33,55.35,56128.0,45.0955,45.1199,45.0385,45.0548,56128.0
2018-04-26 12:30:00,55.34,55.45,55.32,55.43,202530.0,45.0466,45.1362,45.0304,45.1199,202530.0
2018-04-26 12:40:00,55.43,55.5,55.36,55.37,47414.0,45.1199,45.1769,45.0629,45.0711,47414.0
2018-04-26 12:50:00,55.37,55.48,55.34,55.45,63067.0,45.0711,45.1606,45.0466,45.1362,63067.0
2018-04-26 13:00:00,55.46,55.56,55.44,55.56,38712.0,45.1443,45.2257,45.128,45.2257,38712.0
2018-04-26 13:10:00,55.55,55.65,55.53,55.59,42411.0,45.2176,45.299,45.2013,45.2501,42411.0
2018-04-26 13:20:00,55.59,55.61,55.52,55.53,42522.0,45.2501,45.2664,45.1932,45.2013,42522.0
2018-04-26 13:30:00,55.54,55.6,55.52,55.55,48278.0,45.2094,45.2583,45.1932,45.2176,48278.0
2018-04-26 13:40:00,55.56,55.64,55.52,55.64,30424.0,45.2257,45.2908,45.1932,45.2908,30424.0
2018-04-26 13:50:00,55.63,55.66,55.58,55.61,31307.0,45.2827,45.3071,45.242,45.2664,31307.0
2018-04-26 14:00:00,55.61,55.68,55.59,55.68,52891.0,45.2664,45.3234,45.2501,45.3234,52891.0
2018-04-26 14:10:00,55.68,55.73,55.66,55.67,48806.0,45.3234,45.3641,45.3071,45.3153,48806.0
2018-04-26 14:20:00,55.67,55.71,55.65,55.7,40714.0,45.3153,45.3478,45.299,45.3397,40714.0
2018-04-26 14:30:00,55.71,55.73,55.64,55.7,45658.0,45.3478,45.3641,45.2908,45.3397,45658.0
2018-04-26 14:40:00,55.7,55.8,55.69,55.7,47745.0,45.3397,45.4211,45.3315,45.3397,47745.0
2018-04-26 14:50:00,55.7,55.76,55.67,55.68,44549.0,45.3397,45.3885,45.3153,45.3234,44549.0
2018-04-26 15:00:00,55.69,55.76,55.61,55.61,51510.0,45.3315,45.3885,45.2664,45.2664,51510.0
2018-04-26 15:10:00,55.62,55.66,55.59,55.6,58563.0,45.2746,45.3071,45.2501,45.2583,58563.0
2018-04-26 15:20:00,55.61,55.61,55.46,55.47,68758.0,45.2664,45.2664,45.1443,45.1525,68758.0
2018-04-26 15:30:00,55.48,55.52,55.41,55.45,114723.0,45.1606,45.1932,45.1036,45.1362,114723.0
2018-04-26 15:40:00,55.45,55.52,55.36,55.46,261998.0,45.1362,45.1932,45.0629,45.1443,261998.0
2018-04-26 15:50:00,55.45,55.52,55.41,55.44,423939.0,45.1362,45.1932,45.1036,45.128,423939.0
2018-04-27 09:30:00,55.42,55.44,55.18,55.26,77829.0,45.1118,45.128,44.9164,44.9815,77829.0
2018-04-27 09:40:00,55.25,55.65,55.21,55.52,91974.0,44.9734,45.299,44.9408,45.1932,91974.0
2018-04-27 09:50:00,55.5,55.52,55.29,55.32,110500.0,45.1769,45.1932,45.0059,45.0304,110500.0
2018-04-27 10:00:00,55.32,55.35,55.2,55.23,123336.0,45.0304,45.0548,44.9327,44.9571,123336.0
2018-04-27 10:10:00,55.23,55.32,55.13,55.26,78592.0,44.9571,45.0304,44.8757,44.9815,78592.0
2018-04-27 10:20:00,55.26,55.33,55.24,55.29,74719.0,44.9815,45.0385,44.9652,45.0059,74719.0
2018-04-27 10:30:00,55.28,55.31,55.17,55.24,87192.0,44.9978,45.0222,44.9083,44.9652,87192.0
2018-04-27 10:40:00,55.25,55.31,55.14,55.16,72391.0,44.9734,45.0222,44.8838,44.9001,72391.0
2018-04-27 10:50:00,55.15,55.17,55.03,55.03,64089.0,44.892,44.9083,44.7943,44.7943,64089.0
2018-04-27 11:00:00,55.04,55.19,55.03,55.11,54250.0,44.8024,44.9245,44.7943,44.8594,54250.0
2018-04-27 11:10:00,55.1,55.16,55.04,55.05,76491.0,44.8513,44.9001,44.8024,44.8106,76491.0
2018-04-27 11:20:00,55.05,55.1,54.95,55.05,84156.0,44.8106,44.8513,44.7292,44.8106,84156.0
2018-04-27 11:30:00,55.07,55.09,54.99,54.99,57914.0,44.8269,44.8431,44.7617,44.7617,57914.0
2018-04-27 11:40:00,55.0,55.02,54.94,54.98,36268.0,44.7699,44.7862,44.721,44.7536,36268.0
2018-04-27 11:50:00,54.98,55.07,54.97,55.0,36970.0,44.7536,44.8269,44.7455,44.7699,36970.0
2018-04-27 12:00:00,55.0,55.08,55.0,55.06,38962.0,44.7699,44.835,44.7699,44.8187,38962.0
2018-04-27 12:10:00,55.06,55.18,55.02,55.18,31143.0,44.8187,44.9164,44.7862,44.9164,31143.0
2018-04-27 12:20:00,55.18,55.18,55.13,55.18,27256.0,44.9164,44.9164,44.8757,44.9164,27256.0
2018-04-27 12:30:00,55.17,55.21,55.09,55.18,55423.0,44.9083,44.9408,44.8431,44.9164,55423.0
2018-04-27 12:40:00,55.18,55.27,55.17,55.25,20285.0,44.9164,44.9897,44.9083,44.9734,20285.0
2018-04-27 12:50:00,55.26,55.35,55.23,55.29,28322.0,44.9815,45.0548,44.9571,45.0059,28322.0
2018-04-27 13:00:00,55.28,55.31,55.25,55.29,23788.0,44.9978,45.0222,44.9734,45.0059,23788.0
2018-04-27 13:10:00,55.28,55.36,55.28,55.32,21707.0,44.9978,45.0629,44.9978,45.0304,21707.0
2018-04-27 13:20:00,55.31,55.31,55.24,55.25,24398.0,45.0222,45.0222,44.9652,44.9734,24398.0
2018-04-27 13:30:00,55.26,55.36,55.25,55.3,78096.0,44.9815,45.0629,44.9734,45.0141,78096.0
2018-04-27 13:40:00,55.3,55.34,55.28,55.31,25233.0,45.0141,45.0466,44.9978,45.0222,25233.0
2018-04-27 13:50:00,55.31,55.39,55.3,55.37,27678.0,45.0222,45.0873,45.0141,45.0711,27678.0
2018-04-27 14:00:00,55.36,55.38,55.3,55.31,34751.0,45.0629,45.0792,45.0141,45.0222,34751.0
2018-04-27 14:10:00,55.32,55.33,55.24,55.24,53127.0,45.0304,45.0385,44.9652,44.9652,53127.0
2018-04-27 14:20:00,55.24,55.26,55.19,55.21,37298.0,44.9652,44.9815,44.9245,44.9408,37298.0
2018-04-27 14:30:00,55.21,55.23,55.18,55.18,50602.0,44.9408,44.9571,44.9164,44.9164,50602.0
2018-04-27 14:40:00,55.19,55.23,55.18,55.19,67157.0,44.9245,44.9571,44.9164,44.9245,67157.0
2018-04-27 14:50:00,55.2,55.22,55.17,55.21,51271.0,44.9327,44.949,44.9083,44.9408,51271.0
2018-04-27 15:00:00,55.22,55.29,55.19,55.25,64762.0,44.949,45.0059,44.9245,44.9734,64762.0
2018-04-27 15:10:00,55.25,55.28,55.2,55.21,46209.0,44.9734,44.9978,44.9327,44.9408,46209.0
2018-04-27 15:20:00,55.21,55.21,55.11,55.16,73201.0,44.9408,44.9408,44.8594,44.9001,73201.0
2018-04-27 15:30:00,55.16,55.23,55.15,55.23,78448.0,44.9001,44.9571,44.892,44.9571,78448.0
2018-04-27 15:40:00,55.23,55.37,55.21,55.35,131094.0,44.9571,45.0711,44.9408,45.0548,131094.0
2018-04-27 15:50:00,55.35,55.4,55.29,55.32,245147.0,45.0548,45.0955,45.0059,45.0304,245147.0
2018-04-30 09:30:00,55.2,55.47,55.2,55.41,44937.0,45.1305,45.3513,45.1305,45.3022,44937.0
2018-04-30 09:40:00,55.43,55.54,55.3,55.31,75064.0,45.3186,45.4085,45.2123,45.2205,75064.0
2018-04-30 09:50:00,55.31,55.32,54.98,54.98,53970.0,45.2205,45.2286,44.9507,44.9507,53970.0
2018-04-30 10:00:00,54.99,55.06,54.89,54.9,82030.0,44.9588,45.0161,44.8771,44.8852,82030.0
2018-04-30 10:10:00,54.91,55.02,54.83,54.87,79878.0,44.8934,44.9834,44.828,44.8607,79878.0
2018-04-30 10:20:00,54.86,54.94,54.81,54.9,69906.0,44.8525,44.9179,44.8117,44.8852,69906.0
2018-04-30 10:30:00,54.91,55.07,54.86,55.05,48797.0,44.8934,45.0242,44.8525,45.0079,48797.0
2018-04-30 10:40:00,55.07,55.19,55.07,55.19,41656.0,45.0242,45.1223,45.0242,45.1223,41656.0
2018-04-30 10:50:00,55.2,55.2,55.09,55.18,32411.0,45.1305,45.1305,45.0406,45.1142,32411.0
2018-04-30 11:00:00,55.19,55.26,55.17,55.26,34899.0,45.1223,45.1796,45.106,45.1796,34899.0
2018-04-30 11:10:00,55.27,55.34,55.25,55.3,39282.0,45.1877,45.245,45.1714,45.2123,39282.0
2018-04-30 11:20:00,55.29,55.39,55.23,55.38,44557.0,45.2041,45.2859,45.155,45.2777,44557.0
2018-04-30 11:30:00,55.38,55.39,55.29,55.3,127633.0,45.2777,45.2859,45.2041,45.2123,127633.0
2018-04-30 11:40:00,55.29,55.29,55.18,55.18,28127.0,45.2041,45.2041,45.1142,45.1142,28127.0
2018-04-30 11:50:00,55.18,55.23,55.14,55.19,164974.0,45.1142,45.155,45.0815,45.1223,164974.0
2018-04-30 12:00:00,55.19,55.27,55.15,55.16,37210.0,45.1223,45.1877,45.0896,45.0978,37210.0
2018-04-30 12:10:00,55.16,55.19,55.09,55.15,29458.0,45.0978,45.1223,45.0406,45.0896,29458.0
2018-04-30 12:20:00,55.14,55.19,55.13,55.17,23327.0,45.0815,45.1223,45.0733,45.106,23327.0
2018-04-30 12:30:00,55.16,55.16,55.02,55.03,22694.0,45.0978,45.0978,44.9834,44.9915,22694.0
2018-04-30 12:40:00,55.02,55.13,55.0,55.08,82643.0,44.9834,45.0733,44.967,45.0324,82643.0
2018-04-30 12:50:00,55.08,55.09,54.96,55.04,48902.0,45.0324,45.0406,44.9343,44.9997,48902.0
2018-04-30 13:00:00,55.05,55.09,55.02,55.04,37242.0,45.0079,45.0406,44.9834,44.9997,37242.0
2018-04-30 13:10:00,55.05,55.07,54.96,55.02,33162.0,45.0079,45.0242,44.9343,44.9834,33162.0
2018-04-30 13:20:00,55.02,55.07,54.99,55.04,34339.0,44.9834,45.0242,44.9588,44.9997,34339.0
2018-04-30 13:30:00,55.03,55.12,55.03,55.08,43583.0,44.9915,45.0651,44.9915,45.0324,43583.0
2018-04-30 13:40:00,55.08,55.14,55.06,55.06,44412.0,45.0324,45.0815,45.0161,45.0161,44412.0
2018-04-30 13:50:00,55.07,55.08,55.04,55.07,28030.0,45.0242,45.0324,44.9997,45.0242,28030.0
2018-04-30 14:00:00,55.06,55.08,54.88,54.89,42631.0,45.0161,45.0324,44.8689,44.8771,42631.0
2018-04-30 14:10:00,54.89,54.98,54.87,54.9,38350.0,44.8771,44.9507,44.8607,44.8852,38350.0
2018-04-30 14:20:00,54.89,55.01,54.89,54.96,37187.0,44.8771,44.9752,44.8771,44.9343,37187.0
2018-04-30 14:30:00,54.95,54.98,54.9,54.94,42973.0,44.9261,44.9507,44.8852,44.9179,42973.0
2018-04-30 14:40:00,54.94,55.14,54.86,54.9,67761.0,44.9179,45.0815,44.8525,44.8852,67761.0
2018-04-30 14:50:00,54.91,54.99,54.9,54.94,40638.0,44.8934,44.9588,44.8852,44.9179,40638.0
2018-04-30 15:00:00,54.95,54.97,54.9,54.92,46170.0,44.9261,44.9425,44.8852,44.9016,46170.0
2018-04-30 15:10:00,54.92,54.94,54.85,54.89,58296.0,44.9016,44.9179,44.8444,44.8771,58296.0
2018-04-30 15:20:00,54.88,54.91,54.68,54.7,69395.0,44.8689,44.8934,44.7054,44.7217,69395.0
2018-04-30 15:30:00,54.7,54.84,54.69,54.83,63784.0,44.7217,44.8362,44.7136,44.828,63784.0
2018-04-30 15:40:00,54.83,54.83,54.69,54.73,107129.0,44.828,44.828,44.7136,44.7463,107129.0
2018-04-30 15:50:00,54.73,54.74,54.5,54.51,353324.0,44.7463,44.7544,44.5582,44.5664,353324.0
2018-05-01 09:30:00,54.39,54.51,54.22,54.29,88371.0,44.4683,44.5664,44.3293,44.3865,88371.0
2018-05-01 09:40:00,54.29,54.35,54.23,54.3,162649.0,44.3865,44.4356,44.3375,44.3947,162649.0
2018-05-01 09:50:00,54.3,54.31,54.23,54.3,190355.0,44.3947,44.4029,44.3375,44.3947,190355.0
2018-05-01 10:00:00,54.29,54.32,54.22,54.27,113838.0,44.3865,44.411,44.3293,44.3702,113838.0
2018-05-01 10:10:00,54.26,54.28,54.2,54.25,160106.0,44.362,44.3783,44.3129,44.3538,160106.0
2018-05-01 10:20:00,54.26,54.39,54.24,54.32,58671.0,44.362,44.4683,44.3456,44.411,58671.0
2018-05-01 10:30:00,54.31,54.33,54.26,54.29,66720.0,44.4029,44.4192,44.362,44.3865,66720.0
2018-05-01 10:40:00,54.29,54.43,54.29,54.34,84749.0,44.3865,44.501,44.3865,44.4274,84749.0
2018-05-01 10:50:00,54.34,54.35,54.23,54.24,191472.0,44.4274,44.4356,44.3375,44.3456,191472.0
2018-05-01 11:00:00,54.23,54.24,54.08,54.14,55464.0,44.3375,44.3456,44.2148,44.2639,55464.0
2018-05-01 11:10:00,54.14,54.21,54.13,54.14,64753.0,44.2639,44.3211,44.2557,44.2639,64753.0
2018-05-01 11:20:00,54.14,54.2,54.14,54.16,57083.0,44.2639,44.3129,44.2639,44.2802,57083.0
2018-05-01 11:30:00,54.15,54.22,54.13,54.14,84277.0,44.2721,44.3293,44.2557,44.2639,84277.0
2018-05-01 11:40:00,54.14,54.15,53.93,53.97,49967.0,44.2639,44.2721,44.0922,44.1249,49967.0
2018-05-01 11:50:00,53.97,54.02,53.83,53.84,59103.0,44.1249,44.1658,44.0104,44.0186,59103.0
2018-05-01 12:00:00,53.85,53.89,53.72,53.77,55226.0,44.0268,44.0595,43.9205,43.9614,55226.0
2018-05-01 12:10:00,53.77,53.83,53.73,53.8,41986.0,43.9614,44.0104,43.9287,43.9859,41986.0
2018-05-01 12:20:00,53.78,53.85,53.74,53.85,54211.0,43.9696,44.0268,43.9368,44.0268,54211.0
2018-05-01 12:30:00,53.85,53.92,53.83,53.88,106245.0,44.0268,44.084,44.0104,44.0513,106245.0
2018-05-01 12:40:00,53.87,53.89,53.67,53.68,160664.0,44.0431,44.0595,43.8796,43.8878,160664.0
2018-05-01 12:50:00,53.69,53.7,53.6,53.66,156741.0,43.896,43.9041,43.8224,43.8714,156741.0
2018-05-01 13:00:00,53.67,53.67,53.53,53.55,72762.0,43.8796,43.8796,43.7652,43.7815,72762.0
2018-05-01 13:10:00,53.55,53.61,53.52,53.55,49422.0,43.7815,43.8306,43.757,43.7815,49422.0
2018-05-01 13:20:00,53.55,53.57,53.45,53.49,89802.0,43.7815,43.7979,43.6998,43.7325,89802.0
2018-05-01 13:30:00,53.5,53.73,53.5,53.7,57394.0,43.7406,43.9287,43.7406,43.9041,57394.0
2018-05-01 13:40:00,53.69,53.86,53.68,53.82,45156.0,43.896,44.035,43.8878,44.0023,45156.0
2018-05-01 13:50:00,53.82,53.91,53.78,53.91,63561.0,44.0023,44.0758,43.9696,44.0758,63561.0
2018-05-01 14:00:00,53.9,53.97,53.82,53.84,64284.0,44.0677,44.1249,44.0023,44.0186,64284.0
2018-05-01 14:10:00,53.84,53.91,53.84,53.91,62322.0,44.0186,44.0758,44.0186,44.0758,62322.0
2018-05-01 14:20:00,53.92,53.99,53.91,53.91,40132.0,44.084,44.1412,44.0758,44.0758,40132.0
2018-05-01 14:30:00,53.92,54.0,53.9,53.98,53377.0,44.084,44.1494,44.0677,44.1331,53377.0
2018-05-01 14:40:00,53.98,54.12,53.96,54.08,45653.0,44.1331,44.2475,44.1167,44.2148,45653.0
2018-05-01 14:50:00,54.07,54.08,53.97,53.99,49515.0,44.2067,44.2148,44.1249,44.1412,49515.0
2018-05-01 15:00:00,54.0,54.04,53.96,53.99,64757.0,44.1494,44.1821,44.1167,44.1412,64757.0
2018-05-01 15:10:00,54.0,54.0,53.85,53.88,86232.0,44.1494,44.1494,44.0268,44.0513,86232.0
2018-05-01 15:20:00,53.88,53.91,53.73,53.8,77188.0,44.0513,44.0758,43.9287,43.9859,77188.0
2018-05-01 15:30:00,53.8,53.94,53.8,53.91,129075.0,43.9859,44.1004,43.9859,44.0758,129075.0
2018-05-01 15:40:00,53.9,54.15,53.9,54.13,174842.0,44.0677,44.2721,44.0677,44.2557,174842.0
2018-05-01 15:50:00,54.13,54.2,54.11,54.17,352008.0,44.2557,44.3129,44.2394,44.2884,352008.0
2018-05-02 09:30:00,54.0,54.11,53.78,53.79,86200.0,44.1494,44.2394,43.9696,43.9777,86200.0
2018-05-02 09:40:00,53.8,53.85,53.66,53.69,72026.0,43.9859,44.0268,43.8714,43.896,72026.0
2018-05-02 09:50:00,53.68,53.73,53.56,53.59,65760.0,43.8878,43.9287,43.7897,43.8142,65760.0
2018-05-02 10:00:00,53.6,53.79,53.58,53.62,93634.0,43.8224,43.9777,43.806,43.8387,93634.0
2018-05-02 10:10:00,53.61,53.62,53.4,53.51,113163.0,43.8306,43.8387,43.6589,43.7488,113163.0
2018-05-02 10:20:00,53.5,53.54,53.37,53.41,220731.0,43.7406,43.7733,43.6343,43.667,220731.0
2018-05-02 10:30:00,53.41,53.75,53.4,53.75,67465.0,43.667,43.945,43.6589,43.945,67465.0
2018-05-02 10:40:00,53.75,53.85,53.7,53.77,92386.0,43.945,44.0268,43.9041,43.9614,92386.0
2018-05-02 10:50:00,53.77,53.77,53.62,53.74,74715.0,43.9614,43.9614,43.8387,43.9368,74715.0
2018-05-02 11:00:00,53.73,53.8,53.71,53.72,76090.0,43.9287,43.9859,43.9123,43.9205,76090.0
2018-05-02 11:10:00,53.73,53.98,53.73,53.84,51225.0,43.9287,44.1331,43.9287,44.0186,51225.0
2018-05-02 11:20:00,53.85,53.88,53.81,53.83,50158.0,44.0268,44.0513,43.9941,44.0104,50158.0
2018-05-02 11:30:00,53.83,53.83,53.74,53.8,24555.0,44.0104,44.0104,43.9368,43.9859,24555.0
2018-05-02 11:40:00,53.8,53.87,53.73,53.81,36522.0,43.9859,44.0431,43.9287,43.9941,36522.0
2018-05-02 11:50:00,53.81,53.92,53.77,53.91,34344.0,43.9941,44.084,43.9614,44.0758,34344.0
2018-05-02 12:00:00,53.9,53.94,53.84,53.91,35408.0,44.0677,44.1004,44.0186,44.0758,35408.0
2018-05-02 12:10:00,53.91,54.07,53.9,54.03,43682.0,44.0758,44.2067,44.0677,44.1739,43682.0
2018-05-02 12:20:00,54.03,54.13,54.03,54.09,28712.0,44.1739,44.2557,44.1739,44.223,28712.0
2018-05-02 12:30:00,54.09,54.11,54.02,54.05,43826.0,44.223,44.2394,44.1658,44.1903,43826.0
2018-05-02 12:40:00,54.06,54.12,54.05,54.1,44694.0,44.1985,44.2475,44.1903,44.2312,44694.0
2018-05-02 12:50:00,54.09,54.17,54.07,54.15,43382.0,44.223,44.2884,44.2067,44.2721,43382.0
2018-05-02 13:00:00,54.15,54.24,54.15,54.23,28597.0,44.2721,44.3456,44.2721,44.3375,28597.0
2018-05-02 13:10:00,54.24,54.31,54.22,54.26,58114.0,44.3456,44.4029,44.3293,44.362,58114.0
2018-05-02 13:20:00,54.27,54.3,54.25,54.26,43150.0,44.3702,44.3947,44.3538,44.362,43150.0
2018-05-02 13:30:00,54.26,54.28,54.21,54.25,41140.0,44.362,44.3783,44.3211,44.3538,41140.0
2018-05-02 13:40:00,54.25,54.34,54.25,54.32,49320.0,44.3538,44.4274,44.3538,44.411,49320.0
2018-05-02 13:50:00,54.32,54.36,54.3,54.34,46075.0,44.411,44.4438,44.3947,44.4274,46075.0
2018-05-02 14:00:00,54.34,54.45,54.32,54.35,74776.0,44.4274,44.5173,44.411,44.4356,74776.0
2018-05-02 14:10:00,54.36,54.41,54.28,54.28,134375.0,44.4438,44.4846,44.3783,44.3783,134375.0
2018-05-02 14:20:00,54.29,54.39,54.21,54.36,108056.0,44.3865,44.4683,44.3211,44.4438,108056.0
2018-05-02 14:30:00,54.35,54.42,54.32,54.34,72573.0,44.4356,44.4928,44.411,44.4274,72573.0
2018-05-02 14:40:00,54.34,54.37,54.26,54.26,88890.0,44.4274,44.4519,44.362,44.362,88890.0
2018-05-02 14:50:00,54.27,54.3,54.25,54.28,83811.0,44.3702,44.3947,44.3538,44.3783,83811.0
2018-05-02 15:00:00,54.28,54.44,54.25,54.43,115912.0,44.3783,44.5092,44.3538,44.501,115912.0
2018-05-02 15:10:00,54.44,54.44,54.26,54.28,113268.0,44.5092,44.5092,44.362,44.3783,113268.0
2018-05-02 15:20:00,54.28,54.29,54.09,54.2,117053.0,44.3783,44.3865,44.223,44.3129,117053.0
2018-05-02 15:30:00,54.21,54.22,54.01,54.1,168315.0,44.3211,44.3293,44.1576,44.2312,168315.0
2018-05-02 15:40:00,54.09,54.16,53.89,53.9,326019.0,44.223,44.2802,44.0595,44.0677,326019.0
2018-05-02 15:50:00,53.9,54.0,53.81,53.98,349975.0,44.0677,44.1494,43.9941,44.1331,349975.0
2018-05-03 09:30:00,53.61,53.74,53.47,53.55,73170.0,43.8306,43.9368,43.7161,43.7815,73170.0
2018-05-03 09:40:00,53.54,53.58,53.45,53.56,82100.0,43.7733,43.806,43.6998,43.7897,82100.0
2018-05-03 09:50:00,53.54,53.76,53.53,53.67,56522.0,43.7733,43.9532,43.7652,43.8796,56522.0
2018-05-03 10:00:00,53.68,53.69,53.49,53.57,81513.0,43.8878,43.896,43.7325,43.7979,81513.0
2018-05-03 10:10:00,53.57,53.58,53.32,53.37,75069.0,43.7979,43.806,43.5935,43.6343,75069.0
2018-05-03 10:20:00,53.36,53.4,53.08,53.13,68229.0,43.6262,43.6589,43.3972,43.4381,68229.0
2018-05-03 10:30:00,53.12,53.13,52.79,52.87,67287.0,43.4299,43.4381,43.1601,43.2256,67287.0
2018-05-03 10:40:00,52.88,53.01,52.81,53.0,88402.0,43.2337,43.34,43.1765,43.3318,88402.0
2018-05-03 10:50:00,52.99,52.99,52.66,52.8,80162.0,43.3237,43.3237,43.0539,43.1683,80162.0
2018-05-03 11:00:00,52.8,52.99,52.76,52.99,52380.0,43.1683,43.3237,43.1356,43.3237,52380.0
2018-05-03 11:10:00,52.98,53.13,52.96,53.02,58682.0,43.3155,43.4381,43.2991,43.3482,58682.0
2018-05-03 11:20:00,53.02,53.03,52.94,52.98,79785.0,43.3482,43.3564,43.2828,43.3155,79785.0
2018-05-03 11:30:00,52.98,53.04,52.89,52.89,58733.0,43.3155,43.3645,43.2419,43.2419,58733.0
2018-05-03 11:40:00,52.9,53.01,52.75,52.98,88390.0,43.2501,43.34,43.1274,43.3155,88390.0
2018-05-03 11:50:00,52.98,53.12,52.97,53.04,30825.0,43.3155,43.4299,43.3073,43.3645,30825.0
2018-05-03 12:00:00,53.05,53.25,53.04,53.23,39301.0,43.3727,43.5362,43.3645,43.5199,39301.0
2018-05-03 12:10:00,53.23,53.29,53.14,53.16,35035.0,43.5199,43.5689,43.4463,43.4627,35035.0
2018-05-03 12:20:00,53.16,53.19,53.06,53.11,38967.0,43.4627,43.4872,43.3809,43.4218,38967.0
2018-05-03 12:30:00,53.11,53.49,53.11,53.46,76965.0,43.4218,43.7325,43.4218,43.7079,76965.0
2018-05-03 12:40:00,53.45,53.6,53.44,53.58,55162.0,43.6998,43.8224,43.6916,43.806,55162.0
2018-05-03 12:50:00,53.59,53.82,53.56,53.8,70971.0,43.8142,44.0023,43.7897,43.9859,70971.0
2018-05-03 13:00:00,53.79,53.8,53.51,53.51,55370.0,43.9777,43.9859,43.7488,43.7488,55370.0
2018-05-03 13:10:00,53.51,53.69,53.48,53.65,53071.0,43.7488,43.896,43.7243,43.8633,53071.0
2018-05-03 13:20:00,53.65,53.72,53.51,53.57,47016.0,43.8633,43.9205,43.7488,43.7979,47016.0
2018-05-03 13:30:00,53.58,53.89,53.57,53.85,72823.0,43.806,44.0595,43.7979,44.0268,72823.0
2018-05-03 13:40:00,53.85,53.91,53.8,53.87,95531.0,44.0268,44.0758,43.9859,44.0431,95531.0
2018-05-03 13:50:00,53.86,53.97,53.84,53.85,83813.0,44.035,44.1249,44.0186,44.0268,83813.0
2018-05-03 14:00:00,53.86,53.95,53.8,53.95,86602.0,44.035,44.1085,43.9859,44.1085,86602.0
2018-05-03 14:10:00,53.95,54.07,53.93,53.99,106414.0,44.1085,44.2067,44.0922,44.1412,106414.0
2018-05-03 14:20:00,53.98,53.98,53.85,53.91,43693.0,44.1331,44.1331,44.0268,44.0758,43693.0
2018-05-03 14:30:00,53.92,54.22,53.9,54.21,120147.0,44.084,44.3293,44.0677,44.3211,120147.0
2018-05-03 14:40:00,54.2,54.21,53.87,53.9,74699.0,44.3129,44.3211,44.0431,44.0677,74699.0
2018-05-03 14:50:00,53.89,54.04,53.89,53.92,112748.0,44.0595,44.1821,44.0595,44.084,112748.0
2018-05-03 15:00:00,53.93,54.06,53.88,53.88,73380.0,44.0922,44.1985,44.0513,44.0513,73380.0
2018-05-03 15:10:00,53.88,53.99,53.83,53.98,69300.0,44.0513,44.1412,44.0104,44.1331,69300.0
2018-05-03 15:20:00,53.98,54.01,53.9,53.99,75882.0,44.1331,44.1576,44.0677,44.1412,75882.0
2018-05-03 15:30:00,53.99,54.08,53.85,53.86,117677.0,44.1412,44.2148,44.0268,44.035,117677.0
2018-05-03 15:40:00,53.86,53.88,53.76,53.79,161035.0,44.035,44.0513,43.9532,43.9777,161035.0
2018-05-03 15:50:00,53.78,53.88,53.7,53.86,382187.0,43.9696,44.0513,43.9041,44.035,382187.0
2018-05-04 09:30:00,53.34,53.57,53.19,53.53,58560.0,43.6098,43.7979,43.4872,43.7652,58560.0
2018-05-04 09:40:00,53.51,53.74,53.4,53.72,40195.0,43.7488,43.9368,43.6589,43.9205,40195.0
2018-05-04 09:50:00,53.72,53.8,53.67,53.78,44736.0,43.9205,43.9859,43.8796,43.9696,44736.0
2018-05-04 10:00:00,53.77,53.9,53.68,53.88,35180.0,43.9614,44.0677,43.8878,44.0513,35180.0
2018-05-04 10:10:00,53.86,53.95,53.75,53.77,51030.0,44.035,44.1085,43.945,43.9614,51030.0
2018-05-04 10:20:00,53.78,54.03,53.75,54.01,39592.0,43.9696,44.1739,43.945,44.1576,39592.0
2018-05-04 10:30:00,54.01,54.07,53.94,54.07,30510.0,44.1576,44.2067,44.1004,44.2067,30510.0
2018-05-04 10:40:00,54.07,54.14,53.97,54.03,34962.0,44.2067,44.2639,44.1249,44.1739,34962.0
2018-05-04 10:50:00,54.04,54.16,54.01,54.07,28221.0,44.1821,44.2802,44.1576,44.2067,28221.0
2018-05-04 11:00:00,54.09,54.26,54.06,54.24,64494.0,44.223,44.362,44.1985,44.3456,64494.0
2018-05-04 11:10:00,54.23,54.28,54.16,54.21,32183.0,44.3375,44.3783,44.2802,44.3211,32183.0
2018-05-04 11:20:00,54.24,54.34,54.24,54.3,33799.0,44.3456,44.4274,44.3456,44.3947,33799.0
2018-05-04 11:30:00,54.29,54.44,54.28,54.34,42880.0,44.3865,44.5092,44.3783,44.4274,42880.0
2018-05-04 11:40:00,54.35,54.44,54.29,54.36,37902.0,44.4356,44.5092,44.3865,44.4438,37902.0
2018-05-04 11:50:00,54.37,54.51,54.32,54.51,40515.0,44.4519,44.5664,44.411,44.5664,40515.0
2018-05-04 12:00:00,54.51,54.58,54.47,54.58,41719.0,44.5664,44.6236,44.5337,44.6236,41719.0
2018-05-04 12:10:00,54.57,54.58,54.5,54.55,45957.0,44.6154,44.6236,44.5582,44.5991,45957.0
2018-05-04 12:20:00,54.55,54.6,54.52,54.55,23728.0,44.5991,44.64,44.5746,44.5991,23728.0
2018-05-04 12:30:00,54.56,54.61,54.55,54.6,22501.0,44.6073,44.6481,44.5991,44.64,22501.0
2018-05-04 12:40:00,54.59,54.62,54.49,54.55,21717.0,44.6318,44.6563,44.55,44.5991,21717.0
2018-05-04 12:50:00,54.55,54.58,54.5,54.54,25312.0,44.5991,44.6236,44.5582,44.5909,25312.0
2018-05-04 13:00:00,54.54,54.66,54.54,54.61,22079.0,44.5909,44.689,44.5909,44.6481,22079.0
2018-05-04 13:10:00,54.61,54.68,54.58,54.64,19084.0,44.6481,44.7054,44.6236,44.6727,19084.0
2018-05-04 13:20:00,54.65,54.68,54.56,54.56,54459.0,44.6808,44.7054,44.6073,44.6073,54459.0
2018-05-04 13:30:00,54.55,54.63,54.54,54.59,31468.0,44.5991,44.6645,44.5909,44.6318,31468.0
2018-05-04 13:40:00,54.61,54.68,54.6,54.66,13333.0,44.6481,44.7054,44.64,44.689,13333.0
2018-05-04 13:50:00,54.66,54.72,54.62,54.71,41628.0,44.689,44.7381,44.6563,44.7299,41628.0
2018-05-04 14:00:00,54.71,54.82,54.69,54.75,56542.0,44.7299,44.8198,44.7136,44.7626,56542.0
2018-05-04 14:10:00,54.75,54.77,54.7,54.71,45836.0,44.7626,44.779,44.7217,44.7299,45836.0
2018-05-04 14:20:00,54.72,54.85,54.71,54.83,42045.0,44.7381,44.8444,44.7299,44.828,42045.0
2018-05-04 14:30:00,54.84,54.85,54.71,54.73,44834.0,44.8362,44.8444,44.7299,44.7463,44834.0
2018-05-04 14:40:00,54.74,54.77,54.67,54.69,36237.0,44.7544,44.779,44.6972,44.7136,36237.0
2018-05-04 14:50:00,54.69,54.71,54.62,54.62,50999.0,44.7136,44.7299,44.6563,44.6563,50999.0
2018-05-04 15:00:00,54.63,54.72,54.61,54.66,45045.0,44.6645,44.7381,44.6481,44.689,45045.0
2018-05-04 15:10:00,54.66,54.66,54.57,54.61,52638.0,44.689,44.689,44.6154,44.6481,52638.0
2018-05-04 15:20:00,54.6,54.66,54.56,54.64,33269.0,44.64,44.689,44.6073,44.6727,33269.0
2018-05-04 15:30:00,54.64,54.66,54.57,54.59,92635.0,44.6727,44.689,44.6154,44.6318,92635.0
2018-05-04 15:40:00,54.58,54.62,54.51,54.52,109996.0,44.6236,44.6563,44.5664,44.5746,109996.0
2018-05-04 15:50:00,54.52,54.52,54.41,54.49,257162.0,44.5746,44.5746,44.4846,44.55,257162.0
2018-05-07 09:30:00,54.59,54.8,54.41,54.57,57249.0,44.6318,44.8035,44.4846,44.6154,57249.0
2018-05-07 09:40:00,54.56,54.64,54.44,54.59,52747.0,44.6073,44.6727,44.5092,44.6318,52747.0
2018-05-07 09:50:00,54.58,54.77,54.54,54.68,62044.0,44.6236,44.779,44.5909,44.7054,62044.0
2018-05-07 10:00:00,54.68,54.73,54.63,54.65,70686.0,44.7054,44.7463,44.6645,44.6808,70686.0
2018-05-07 10:10:00,54.65,54.65,54.47,54.49,67640.0,44.6808,44.6808,44.5337,44.55,67640.0
2018-05-07 10:20:00,54.49,54.56,54.44,54.51,52143.0,44.55,44.6073,44.5092,44.5664,52143.0
2018-05-07 10:30:00,54.51,54.58,54.44,54.46,59346.0,44.5664,44.6236,44.5092,44.5255,59346.0
2018-05-07 10:40:00,54.46,54.74,54.44,54.73,86681.0,44.5255,44.7544,44.5092,44.7463,86681.0
2018-05-07 10:50:00,54.74,54.93,54.7,54.93,48399.0,44.7544,44.9098,44.7217,44.9098,48399.0
2018-05-07 11:00:00,54.93,54.95,54.79,54.9,27829.0,44.9098,44.9261,44.7953,44.8852,27829.0
2018-05-07 11:10:00,54.91,55.04,54.9,55.03,43855.0,44.8934,44.9997,44.8852,44.9915,43855.0
2018-05-07 11:20:00,55.04,55.04,54.86,54.9,43779.0,44.9997,44.9997,44.8525,44.8852,43779.0
2018-05-07 11:30:00,54.89,54.96,54.82,54.85,23918.0,44.8771,44.9343,44.8198,44.8444,23918.0
2018-05-07 11:40:00,54.84,54.84,54.78,54.78,32239.0,44.8362,44.8362,44.7871,44.7871,32239.0
2018-05-07 11:50:00,54.78,55.03,54.76,55.03,144241.0,44.7871,44.9915,44.7708,44.9915,144241.0
2018-05-07 12:00:00,55.03,55.13,55.0,55.12,50972.0,44.9915,45.0733,44.967,45.0651,50972.0
2018-05-07 12:10:00,55.12,55.15,55.08,55.15,25893.0,45.0651,45.0896,45.0324,45.0896,25893.0
2018-05-07 12:20:00,55.15,55.24,55.13,55.22,36574.0,45.0896,45.1632,45.0733,45.1469,36574.0
2018-05-07 12:30:00,55.22,55.3,55.19,55.29,57151.0,45.1469,45.2123,45.1223,45.2041,57151.0
2018-05-07 12:40:00,55.29,55.33,55.18,55.26,48233.0,45.2041,45.2368,45.1142,45.1796,48233.0
2018-05-07 12:50:00,55.25,55.31,55.23,55.29,36284.0,45.1714,45.2205,45.155,45.2041,36284.0
2018-05-07 13:00:00,55.28,55.31,55.23,55.27,32439.0,45.1959,45.2205,45.155,45.1877,32439.0
2018-05-07 13:10:00,55.27,55.33,55.24,55.31,48110.0,45.1877,45.2368,45.1632,45.2205,48110.0
2018-05-07 13:20:00,55.32,55.43,55.32,55.43,40364.0,45.2286,45.3186,45.2286,45.3186,40364.0
2018-05-07 13:30:00,55.43,55.48,55.37,55.43,84668.0,45.3186,45.3594,45.2695,45.3186,84668.0
2018-05-07 13:40:00,55.43,55.55,55.43,55.47,56907.0,45.3186,45.4167,45.3186,45.3513,56907.0
2018-05-07 13:50:00,55.47,55.56,55.47,55.52,52727.0,45.3513,45.4248,45.3513,45.3921,52727.0
2018-05-07 14:00:00,55.51,55.52,55.45,55.52,45024.0,45.384,45.3921,45.3349,45.3921,45024.0
2018-05-07 14:10:00,55.52,55.62,55.51,55.61,49847.0,45.3921,45.4739,45.384,45.4657,49847.0
2018-05-07 14:20:00,55.6,55.65,55.54,55.59,68933.0,45.4576,45.4984,45.4085,45.4494,68933.0
2018-05-07 14:30:00,55.57,55.66,55.54,55.55,70854.0,45.433,45.5066,45.4085,45.4167,70854.0
2018-05-07 14:40:00,55.56,55.58,55.46,55.48,66039.0,45.4248,45.4412,45.3431,45.3594,66039.0
2018-05-07 14:50:00,55.49,55.5,55.33,55.37,82969.0,45.3676,45.3758,45.2368,45.2695,82969.0
2018-05-07 15:00:00,55.37,55.48,55.35,55.45,93034.0,45.2695,45.3594,45.2532,45.3349,93034.0
2018-05-07 15:10:00,55.46,55.5,55.36,55.45,313014.0,45.3431,45.3758,45.2613,45.3349,313014.0
2018-05-07 15:20:00,55.45,55.48,55.27,55.43,202850.0,45.3349,45.3594,45.1877,45.3186,202850.0
2018-05-07 15:30:00,55.43,55.47,55.32,55.47,126305.0,45.3186,45.3513,45.2286,45.3513,126305.0
2018-05-07 15:40:00,55.46,55.57,55.41,55.53,352258.0,45.3431,45.433,45.3022,45.4003,352258.0
2018-05-07 15:50:00,55.53,55.65,55.43,55.58,661391.0,45.4003,45.4984,45.3186,45.4412,661391.0
2018-05-08 09:30:00,55.54,55.82,55.5,55.76,103819.0,45.4085,45.6374,45.3758,45.5884,103819.0
2018-05-08 09:40:00,55.75,55.91,55.74,55.76,90546.0,45.5802,45.711,45.572,45.5884,90546.0
2018-05-08 09:50:00,55.76,56.02,55.75,56.0,122990.0,45.5884,45.8009,45.5802,45.7846,122990.0
2018-05-08 10:00:00,56.0,56.13,55.98,56.11,77870.0,45.7846,45.8909,45.7682,45.8745,77870.0
2018-05-08 10:10:00,56.11,56.2,56.01,56.04,72102.0,45.8745,45.9481,45.7928,45.8173,72102.0
2018-05-08 10:20:00,56.02,56.04,55.83,55.87,69083.0,45.8009,45.8173,45.6456,45.6783,69083.0
2018-05-08 10:30:00,55.87,56.02,55.86,56.0,87808.0,45.6783,45.8009,45.6701,45.7846,87808.0
2018-05-08 10:40:00,56.0,56.11,55.96,56.1,50488.0,45.7846,45.8745,45.7519,45.8663,50488.0
2018-05-08 10:50:00,56.1,56.3,56.09,56.2,132776.0,45.8663,46.0299,45.8582,45.9481,132776.0
2018-05-08 11:00:00,56.19,56.25,56.17,56.18,64061.0,45.9399,45.989,45.9236,45.9317,64061.0
2018-05-08 11:10:00,56.2,56.43,56.19,56.35,190559.0,45.9481,46.1361,45.9399,46.0707,190559.0
2018-05-08 11:20:00,56.34,56.42,56.13,56.21,118415.0,46.0626,46.128,45.8909,45.9563,118415.0
2018-05-08 11:30:00,56.21,56.21,56.06,56.11,86761.0,45.9563,45.9563,45.8336,45.8745,86761.0
2018-05-08 11:40:00,56.11,56.2,56.07,56.14,50513.0,45.8745,45.9481,45.8418,45.899,50513.0
2018-05-08 11:50:00,56.14,56.23,56.08,56.12,71418.0,45.899,45.9726,45.85,45.8827,71418.0
2018-05-08 12:00:00,56.12,56.15,56.09,56.13,72618.0,45.8827,45.9072,45.8582,45.8909,72618.0
2018-05-08 12:10:00,56.13,56.14,56.04,56.1,76641.0,45.8909,45.899,45.8173,45.8663,76641.0
2018-05-08 12:20:00,56.11,56.16,56.11,56.13,115013.0,45.8745,45.9154,45.8745,45.8909,115013.0
2018-05-08 12:30:00,56.13,56.18,56.1,56.11,101241.0,45.8909,45.9317,45.8663,45.8745,101241.0
2018-05-08 12:40:00,56.11,56.14,56.05,56.06,55192.0,45.8745,45.899,45.8255,45.8336,55192.0
2018-05-08 12:50:00,56.06,56.06,55.88,55.97,198266.0,45.8336,45.8336,45.6865,45.7601,198266.0
2018-05-08 13:00:00,55.96,56.06,55.94,56.02,55958.0,45.7519,45.8336,45.7355,45.8009,55958.0
2018-05-08 13:10:00,56.02,56.02,55.92,55.94,41106.0,45.8009,45.8009,45.7192,45.7355,41106.0
2018-05-08 13:20:00,55.95,56.04,55.91,56.0,150175.0,45.7437,45.8173,45.711,45.7846,150175.0
2018-05-08 13:30:00,56.0,56.02,55.94,55.97,52722.0,45.7846,45.8009,45.7355,45.7601,52722.0
2018-05-08 13:40:00,55.96,56.01,55.9,56.0,54166.0,45.7519,45.7928,45.7028,45.7846,54166.0
2018-05-08 13:50:00,55.99,56.02,55.95,56.0,67541.0,45.7764,45.8009,45.7437,45.7846,67541.0
2018-05-08 14:00:00,56.01,56.07,55.98,56.01,88601.0,45.7928,45.8418,45.7682,45.7928,88601.0
2018-05-08 14:10:00,56.01,56.05,55.93,56.01,203790.0,45.7928,45.8255,45.7274,45.7928,203790.0
2018-05-08 14:20:00,56.0,56.23,55.95,56.1,243616.0,45.7846,45.9726,45.7437,45.8663,243616.0
2018-05-08 14:30:00,56.09,56.09,55.98,55.98,131676.0,45.8582,45.8582,45.7682,45.7682,131676.0
2018-05-08 14:40:00,55.98,55.98,55.79,55.93,132146.0,45.7682,45.7682,45.6129,45.7274,132146.0
2018-05-08 14:50:00,55.92,56.06,55.89,55.95,180219.0,45.7192,45.8336,45.6947,45.7437,180219.0
2018-05-08 15:00:00,55.96,56.07,55.88,56.03,139415.0,45.7519,45.8418,45.6865,45.8091,139415.0
2018-05-08 15:10:00,56.03,56.11,55.98,56.04,77995.0,45.8091,45.8745,45.7682,45.8173,77995.0
2018-05-08 15:20:00,56.04,56.06,55.95,55.98,77563.0,45.8173,45.8336,45.7437,45.7682,77563.0
2018-05-08 15:30:00,55.99,56.1,55.97,56.08,179739.0,45.7764,45.8663,45.7601,45.85,179739.0
2018-05-08 15:40:00,56.08,56.13,55.99,56.11,335465.0,45.85,45.8909,45.7764,45.8745,335465.0
2018-05-08 15:50:00,56.11,56.15,56.02,56.08,432118.0,45.8745,45.9072,45.8009,45.85,432118.0
2018-05-09 09:30:00,56.19,56.41,56.13,56.34,369646.0,45.9399,46.1198,45.8909,46.0626,369646.0
2018-05-09 09:40:00,56.34,56.34,55.96,55.96,103101.0,46.0626,46.0626,45.7519,45.7519,103101.0
2018-05-09 09:50:00,55.97,56.25,55.94,56.18,123161.0,45.7601,45.989,45.7355,45.9317,123161.0
2018-05-09 10:00:00,56.16,56.24,56.12,56.18,51334.0,45.9154,45.9808,45.8827,45.9317,51334.0
2018-05-09 10:10:00,56.17,56.34,56.14,56.33,54142.0,45.9236,46.0626,45.899,46.0544,54142.0
2018-05-09 10:20:00,56.33,56.5,56.3,56.38,156836.0,46.0544,46.1934,46.0299,46.0953,156836.0
2018-05-09 10:30:00,56.39,56.4,56.28,56.32,98512.0,46.1034,46.1116,46.0135,46.0462,98512.0
2018-05-09 10:40:00,56.32,56.51,56.3,56.3,143725.0,46.0462,46.2016,46.0299,46.0299,143725.0
2018-05-09 10:50:00,56.29,56.3,56.07,56.14,70405.0,46.0217,46.0299,45.8418,45.899,70405.0
2018-05-09 11:00:00,56.15,56.19,56.08,56.19,185282.0,45.9072,45.9399,45.85,45.9399,185282.0
2018-05-09 11:10:00,56.19,56.28,56.15,56.28,76210.0,45.9399,46.0135,45.9072,46.0135,76210.0
2018-05-09 11:20:00,56.27,56.37,56.24,56.36,64207.0,46.0053,46.0871,45.9808,46.0789,64207.0
2018-05-09 11:30:00,56.35,56.41,56.31,56.38,41081.0,46.0707,46.1198,46.038,46.0953,41081.0
2018-05-09 11:40:00,56.39,56.44,56.33,56.4,43566.0,46.1034,46.1443,46.0544,46.1116,43566.0
2018-05-09 11:50:00,56.4,56.43,56.36,56.42,67487.0,46.1116,46.1361,46.0789,46.128,67487.0
2018-05-09 12:00:00,56.43,56.46,56.36,56.4,89135.0,46.1361,46.1607,46.0789,46.1116,89135.0
2018-05-09 12:10:00,56.39,56.46,56.38,56.46,50763.0,46.1034,46.1607,46.0953,46.1607,50763.0
2018-05-09 12:20:00,56.45,56.7,56.45,56.7,107966.0,46.1525,46.3569,46.1525,46.3569,107966.0
2018-05-09 12:30:00,56.69,56.73,56.58,56.67,76073.0,46.3487,46.3814,46.2588,46.3324,76073.0
2018-05-09 12:40:00,56.67,56.82,56.65,56.82,65563.0,46.3324,46.455,46.316,46.455,65563.0
2018-05-09 12:50:00,56.82,56.84,56.68,56.72,53007.0,46.455,46.4714,46.3405,46.3732,53007.0
2018-05-09 13:00:00,56.73,56.81,56.71,56.75,79950.0,46.3814,46.4468,46.3651,46.3978,79950.0
2018-05-09 13:10:00,56.75,56.75,56.65,56.7,116530.0,46.3978,46.3978,46.316,46.3569,116530.0
2018-05-09 13:20:00,56.7,56.8,56.67,56.79,97831.0,46.3569,46.4386,46.3324,46.4305,97831.0
2018-05-09 13:30:00,56.78,56.81,56.74,56.77,74741.0,46.4223,46.4468,46.3896,46.4141,74741.0
2018-05-09 13:40:00,56.77,56.78,56.69,56.76,56527.0,46.4141,46.4223,46.3487,46.4059,56527.0
2018-05-09 13:50:00,56.75,56.87,56.73,56.81,73810.0,46.3978,46.4959,46.3814,46.4468,73810.0
2018-05-09 14:00:00,56.8,56.81,56.74,56.79,44132.0,46.4386,46.4468,46.3896,46.4305,44132.0
2018-05-09 14:10:00,56.79,56.86,56.78,56.78,44762.0,46.4305,46.4877,46.4223,46.4223,44762.0
2018-05-09 14:20:00,56.79,56.81,56.7,56.8,93397.0,46.4305,46.4468,46.3569,46.4386,93397.0
2018-05-09 14:30:00,56.79,56.85,56.75,56.78,58527.0,46.4305,46.4795,46.3978,46.4223,58527.0
2018-05-09 14:40:00,56.79,56.85,56.78,56.82,54643.0,46.4305,46.4795,46.4223,46.455,54643.0
2018-05-09 14:50:00,56.82,56.85,56.75,56.79,59149.0,46.455,46.4795,46.3978,46.4305,59149.0
2018-05-09 15:00:00,56.78,56.82,56.74,56.78,75994.0,46.4223,46.455,46.3896,46.4223,75994.0
2018-05-09 15:10:00,56.78,56.78,56.68,56.7,73461.0,46.4223,46.4223,46.3405,46.3569,73461.0
2018-05-09 15:20:00,56.69,56.75,56.67,56.72,73169.0,46.3487,46.3978,46.3324,46.3732,73169.0
2018-05-09 15:30:00,56.72,56.76,56.7,56.72,138974.0,46.3732,46.4059,46.3569,46.3732,138974.0
2018-05-09 15:40:00,56.72,56.79,56.69,56.77,173381.0,46.3732,46.4305,46.3487,46.4141,173381.0
2018-05-09 15:50:00,56.77,56.86,56.76,56.86,449098.0,46.4141,46.4877,46.4059,46.4877,449098.0
2018-05-10 09:30:00,56.85,56.97,56.69,56.94,104846.0,46.4795,46.5776,46.3487,46.5531,104846.0
2018-05-10 09:40:00,56.95,57.04,56.87,56.9,110392.0,46.5613,46.6349,46.4959,46.5204,110392.0
2018-05-10 09:50:00,56.91,56.95,56.74,56.76,55079.0,46.5286,46.5613,46.3896,46.4059,55079.0
2018-05-10 10:00:00,56.77,56.79,56.64,56.79,48398.0,46.4141,46.4305,46.3078,46.4305,48398.0
2018-05-10 10:10:00,56.79,56.9,56.74,56.86,73937.0,46.4305,46.5204,46.3896,46.4877,73937.0
2018-05-10 10:20:00,56.86,56.94,56.84,56.9,60066.0,46.4877,46.5531,46.4714,46.5204,60066.0
2018-05-10 10:30:00,56.9,56.99,56.88,56.97,67995.0,46.5204,46.594,46.5041,46.5776,67995.0
2018-05-10 10:40:00,56.97,56.98,56.88,56.92,52420.0,46.5776,46.5858,46.5041,46.5368,52420.0
2018-05-10 10:50:00,56.93,56.99,56.88,56.96,38100.0,46.5449,46.594,46.5041,46.5695,38100.0
2018-05-10 11:00:00,56.96,57.0,56.87,56.88,48128.0,46.5695,46.6022,46.4959,46.5041,48128.0
2018-05-10 11:10:00,56.89,57.01,56.88,56.92,42287.0,46.5122,46.6103,46.5041,46.5368,42287.0
2018-05-10 11:20:00,56.92,57.02,56.91,56.98,51841.0,46.5368,46.6185,46.5286,46.5858,51841.0
2018-05-10 11:30:00,56.98,57.01,56.92,56.97,68925.0,46.5858,46.6103,46.5368,46.5776,68925.0
2018-05-10 11:40:00,56.98,57.08,56.97,57.05,57118.0,46.5858,46.6676,46.5776,46.643,57118.0
2018-05-10 11:50:00,57.05,57.32,57.01,57.12,789674.0,46.643,46.8638,46.6103,46.7003,789674.0
2018-05-10 12:00:00,57.13,57.16,57.08,57.14,36728.0,46.7085,46.733,46.6676,46.7166,36728.0
2018-05-10 12:10:00,57.15,57.24,57.13,57.2,36001.0,46.7248,46.7984,46.7085,46.7657,36001.0
2018-05-10 12:20:00,57.21,57.25,57.16,57.17,52061.0,46.7739,46.8066,46.733,46.7412,52061.0
2018-05-10 12:30:00,57.17,57.28,57.16,57.25,40045.0,46.7412,46.8311,46.733,46.8066,40045.0
2018-05-10 12:40:00,57.24,57.3,57.22,57.26,28743.0,46.7984,46.8474,46.782,46.8147,28743.0
2018-05-10 12:50:00,57.26,57.28,57.2,57.25,33458.0,46.8147,46.8311,46.7657,46.8066,33458.0
2018-05-10 13:00:00,57.25,57.3,57.19,57.21,30632.0,46.8066,46.8474,46.7575,46.7739,30632.0
2018-05-10 13:10:00,57.22,57.26,57.2,57.26,53672.0,46.782,46.8147,46.7657,46.8147,53672.0
2018-05-10 13:20:00,57.26,57.27,57.11,57.12,40093.0,46.8147,46.8229,46.6921,46.7003,40093.0
2018-05-10 13:30:00,57.12,57.15,57.08,57.1,75638.0,46.7003,46.7248,46.6676,46.6839,75638.0
2018-05-10 13:40:00,57.1,57.12,57.03,57.06,43930.0,46.6839,46.7003,46.6267,46.6512,43930.0
2018-05-10 13:50:00,57.06,57.1,57.04,57.1,27879.0,46.6512,46.6839,46.6349,46.6839,27879.0
2018-05-10 14:00:00,57.1,57.16,57.03,57.15,45274.0,46.6839,46.733,46.6267,46.7248,45274.0
2018-05-10 14:10:00,57.15,57.22,57.14,57.2,57321.0,46.7248,46.782,46.7166,46.7657,57321.0
2018-05-10 14:20:00,57.2,57.24,57.15,57.24,30856.0,46.7657,46.7984,46.7248,46.7984,30856.0
2018-05-10 14:30:00,57.24,57.25,57.05,57.07,57233.0,46.7984,46.8066,46.643,46.6594,57233.0
2018-05-10 14:40:00,57.06,57.22,57.0,57.22,41845.0,46.6512,46.782,46.6022,46.782,41845.0
2018-05-10 14:50:00,57.22,57.27,57.17,57.27,39037.0,46.782,46.8229,46.7412,46.8229,39037.0
2018-05-10 15:00:00,57.26,57.3,57.16,57.21,68637.0,46.8147,46.8474,46.733,46.7739,68637.0
2018-05-10 15:10:00,57.21,57.26,57.16,57.25,75967.0,46.7739,46.8147,46.733,46.8066,75967.0
2018-05-10 15:20:00,57.26,57.3,57.23,57.28,61623.0,46.8147,46.8474,46.7902,46.8311,61623.0
2018-05-10 15:30:00,57.27,57.28,57.2,57.21,125643.0,46.8229,46.8311,46.7657,46.7739,125643.0
2018-05-10 15:40:00,57.21,57.23,57.15,57.18,148616.0,46.7739,46.7902,46.7248,46.7493,148616.0
2018-05-10 15:50:00,57.17,57.32,57.17,57.27,452563.0,46.7412,46.8638,46.7412,46.8229,452563.0
2018-05-11 09:30:00,57.24,57.24,57.02,57.11,104336.0,46.7984,46.7984,46.6185,46.6921,104336.0
2018-05-11 09:40:00,57.09,57.42,57.09,57.26,103854.0,46.6757,46.9456,46.6757,46.8147,103854.0
2018-05-11 09:50:00,57.27,57.3,57.17,57.21,82401.0,46.8229,46.8474,46.7412,46.7739,82401.0
2018-05-11 10:00:00,57.2,57.49,57.19,57.48,87171.0,46.7657,47.0028,46.7575,46.9946,87171.0
2018-05-11 10:10:00,57.48,57.49,57.37,57.4,95353.0,46.9946,47.0028,46.9047,46.9292,95353.0
2018-05-11 10:20:00,57.39,57.4,57.26,57.27,111306.0,46.921,46.9292,46.8147,46.8229,111306.0
2018-05-11 10:30:00,57.28,57.37,57.25,57.32,86406.0,46.8311,46.9047,46.8066,46.8638,86406.0
2018-05-11 10:40:00,57.32,57.39,57.32,57.34,42812.0,46.8638,46.921,46.8638,46.8801,42812.0
2018-05-11 10:50:00,57.35,57.52,57.33,57.49,66450.0,46.8883,47.0273,46.872,47.0028,66450.0
2018-05-11 11:00:00,57.48,57.49,57.34,57.35,41234.0,46.9946,47.0028,46.8801,46.8883,41234.0
2018-05-11 11:10:00,57.35,57.41,57.34,57.37,41998.0,46.8883,46.9374,46.8801,46.9047,41998.0
2018-05-11 11:20:00,57.37,57.4,57.29,57.31,34178.0,46.9047,46.9292,46.8393,46.8556,34178.0
2018-05-11 11:30:00,57.31,57.4,57.3,57.33,34344.0,46.8556,46.9292,46.8474,46.872,34344.0
2018-05-11 11:40:00,57.32,57.33,57.24,57.28,37868.0,46.8638,46.872,46.7984,46.8311,37868.0
2018-05-11 11:50:00,57.28,57.28,57.17,57.21,43455.0,46.8311,46.8311,46.7412,46.7739,43455.0
2018-05-11 12:00:00,57.21,57.3,57.15,57.3,32568.0,46.7739,46.8474,46.7248,46.8474,32568.0
2018-05-11 12:10:00,57.29,57.29,57.16,57.22,37763.0,46.8393,46.8393,46.733,46.782,37763.0
2018-05-11 12:20:00,57.21,57.23,57.15,57.19,88786.0,46.7739,46.7902,46.7248,46.7575,88786.0
2018-05-11 12:30:00,57.18,57.26,57.15,57.21,49464.0,46.7493,46.8147,46.7248,46.7739,49464.0
2018-05-11 12:40:00,57.22,57.33,57.2,57.29,50984.0,46.782,46.872,46.7657,46.8393,50984.0
2018-05-11 12:50:00,57.29,57.33,57.26,57.29,37493.0,46.8393,46.872,46.8147,46.8393,37493.0
2018-05-11 13:00:00,57.29,57.35,57.28,57.32,49706.0,46.8393,46.8883,46.8311,46.8638,49706.0
2018-05-11 13:10:00,57.32,57.33,57.25,57.26,20347.0,46.8638,46.872,46.8066,46.8147,20347.0
2018-05-11 13:20:00,57.25,57.31,57.24,57.3,27583.0,46.8066,46.8556,46.7984,46.8474,27583.0
2018-05-11 13:30:00,57.29,57.3,57.23,57.27,30963.0,46.8393,46.8474,46.7902,46.8229,30963.0
2018-05-11 13:40:00,57.26,57.27,57.2,57.25,32364.0,46.8147,46.8229,46.7657,46.8066,32364.0
2018-05-11 13:50:00,57.26,57.29,57.23,57.24,28875.0,46.8147,46.8393,46.7902,46.7984,28875.0
2018-05-11 14:00:00,57.23,57.25,57.15,57.16,49153.0,46.7902,46.8066,46.7248,46.733,49153.0
2018-05-11 14:10:00,57.16,57.18,57.06,57.18,68140.0,46.733,46.7493,46.6512,46.7493,68140.0
2018-05-11 14:20:00,57.18,57.22,57.16,57.17,52716.0,46.7493,46.782,46.733,46.7412,52716.0
2018-05-11 14:30:00,57.16,57.18,57.12,57.13,57699.0,46.733,46.7493,46.7003,46.7085,57699.0
2018-05-11 14:40:00,57.13,57.14,57.08,57.12,48091.0,46.7085,46.7166,46.6676,46.7003,48091.0
2018-05-11 14:50:00,57.12,57.14,57.03,57.14,58289.0,46.7003,46.7166,46.6267,46.7166,58289.0
2018-05-11 15:00:00,57.13,57.2,57.11,57.18,69262.0,46.7085,46.7657,46.6921,46.7493,69262.0
2018-05-11 15:10:00,57.18,57.2,57.16,57.18,41858.0,46.7493,46.7657,46.733,46.7493,41858.0
2018-05-11 15:20:00,57.18,57.18,57.12,57.15,46941.0,46.7493,46.7493,46.7003,46.7248,46941.0
2018-05-11 15:30:00,57.15,57.19,57.12,57.19,70563.0,46.7248,46.7575,46.7003,46.7575,70563.0
2018-05-11 15:40:00,57.18,57.18,57.11,57.18,162452.0,46.7493,46.7493,46.6921,46.7493,162452.0
2018-05-11 15:50:00,57.18,57.22,57.12,57.19,345521.0,46.7493,46.782,46.7003,46.7575,345521.0
2018-05-14 09:30:00,57.42,57.61,57.38,57.5,89157.0,46.9456,47.1009,46.9128,47.011,89157.0
2018-05-14 09:40:00,57.49,57.59,57.4,57.57,40443.0,47.0028,47.0845,46.9292,47.0682,40443.0
2018-05-14 09:50:00,57.56,57.62,57.46,57.48,41053.0,47.06,47.1091,46.9783,46.9946,41053.0
2018-05-14 10:00:00,57.49,57.53,57.4,57.46,47320.0,47.0028,47.0355,46.9292,46.9783,47320.0
2018-05-14 10:10:00,57.46,57.56,57.45,57.48,23203.0,46.9783,47.06,46.9701,46.9946,23203.0
2018-05-14 10:20:00,57.48,57.51,57.47,57.49,37412.0,46.9946,47.0191,46.9864,47.0028,37412.0
2018-05-14 10:30:00,57.49,57.6,57.48,57.57,35633.0,47.0028,47.0927,46.9946,47.0682,35633.0
2018-05-14 10:40:00,57.57,57.58,57.42,57.46,91299.0,47.0682,47.0764,46.9456,46.9783,91299.0
2018-05-14 10:50:00,57.47,57.51,57.42,57.45,88885.0,46.9864,47.0191,46.9456,46.9701,88885.0
2018-05-14 11:00:00,57.45,57.47,57.36,57.43,71134.0,46.9701,46.9864,46.8965,46.9537,71134.0
2018-05-14 11:10:00,57.43,57.48,57.4,57.48,40752.0,46.9537,46.9946,46.9292,46.9946,40752.0
2018-05-14 11:20:00,57.47,57.5,57.36,57.38,29590.0,46.9864,47.011,46.8965,46.9128,29590.0
2018-05-14 11:30:00,57.38,57.42,57.36,57.38,33079.0,46.9128,46.9456,46.8965,46.9128,33079.0
2018-05-14 11:40:00,57.37,57.37,57.26,57.31,35267.0,46.9047,46.9047,46.8147,46.8556,35267.0
2018-05-14 11:50:00,57.29,57.31,57.25,57.29,34779.0,46.8393,46.8556,46.8066,46.8393,34779.0
2018-05-14 12:00:00,57.29,57.4,57.26,57.29,57029.0,46.8393,46.9292,46.8147,46.8393,57029.0
2018-05-14 12:10:00,57.29,57.31,57.26,57.27,30362.0,46.8393,46.8556,46.8147,46.8229,30362.0
2018-05-14 12:20:00,57.28,57.35,57.27,57.33,76241.0,46.8311,46.8883,46.8229,46.872,76241.0
2018-05-14 12:30:00,57.32,57.33,57.25,57.25,67414.0,46.8638,46.872,46.8066,46.8066,67414.0
2018-05-14 12:40:00,57.25,57.25,57.18,57.23,21313.0,46.8066,46.8066,46.7493,46.7902,21313.0
2018-05-14 12:50:00,57.22,57.24,57.14,57.15,21031.0,46.782,46.7984,46.7166,46.7248,21031.0
2018-05-14 13:00:00,57.14,57.23,57.11,57.23,17510.0,46.7166,46.7902,46.6921,46.7902,17510.0
2018-05-14 13:10:00,57.23,57.26,57.08,57.11,28164.0,46.7902,46.8147,46.6676,46.6921,28164.0
2018-05-14 13:20:00,57.12,57.24,57.11,57.24,63891.0,46.7003,46.7984,46.6921,46.7984,63891.0
2018-05-14 13:30:00,57.25,57.35,57.2,57.33,67127.0,46.8066,46.8883,46.7657,46.872,67127.0
2018-05-14 13:40:00,57.33,57.37,57.29,57.32,18520.0,46.872,46.9047,46.8393,46.8638,18520.0
2018-05-14 13:50:00,57.32,57.41,57.31,57.41,17210.0,46.8638,46.9374,46.8556,46.9374,17210.0
2018-05-14 14:00:00,57.41,57.41,57.23,57.24,37229.0,46.9374,46.9374,46.7902,46.7984,37229.0
2018-05-14 14:10:00,57.26,57.29,57.19,57.22,25734.0,46.8147,46.8393,46.7575,46.782,25734.0
2018-05-14 14:20:00,57.23,57.32,57.22,57.31,33728.0,46.7902,46.8638,46.782,46.8556,33728.0
2018-05-14 14:30:00,57.31,57.43,57.3,57.38,20004.0,46.8556,46.9537,46.8474,46.9128,20004.0
2018-05-14 14:40:00,57.37,57.38,57.33,57.33,23245.0,46.9047,46.9128,46.872,46.872,23245.0
2018-05-14 14:50:00,57.33,57.41,57.32,57.38,28353.0,46.872,46.9374,46.8638,46.9128,28353.0
2018-05-14 15:00:00,57.38,57.41,57.34,57.41,113987.0,46.9128,46.9374,46.8801,46.9374,113987.0
2018-05-14 15:10:00,57.4,57.46,57.39,57.41,74371.0,46.9292,46.9783,46.921,46.9374,74371.0
2018-05-14 15:20:00,57.41,57.47,57.41,57.45,34052.0,46.9374,46.9864,46.9374,46.9701,34052.0
2018-05-14 15:30:00,57.46,57.46,57.38,57.39,87551.0,46.9783,46.9783,46.9128,46.921,87551.0
2018-05-14 15:40:00,57.39,57.4,57.26,57.27,81105.0,46.921,46.9292,46.8147,46.8229,81105.0
2018-05-14 15:50:00,57.26,57.33,57.22,57.31,230742.0,46.8147,46.872,46.782,46.8556,230742.0
2018-05-15 09:30:00,57.05,57.33,56.93,57.3,110187.0,46.643,46.872,46.5449,46.8474,110187.0
2018-05-15 09:40:00,57.3,57.35,57.18,57.27,72192.0,46.8474,46.8883,46.7493,46.8229,72192.0
2018-05-15 09:50:00,57.24,57.34,57.19,57.19,43927.0,46.7984,46.8801,46.7575,46.7575,43927.0
2018-05-15 10:00:00,57.18,57.24,57.07,57.07,52587.0,46.7493,46.7984,46.6594,46.6594,52587.0
2018-05-15 10:10:00,57.07,57.15,57.04,57.08,25883.0,46.6594,46.7248,46.6349,46.6676,25883.0
2018-05-15 10:20:00,57.08,57.14,56.99,56.99,33083.0,46.6676,46.7166,46.594,46.594,33083.0
2018-05-15 10:30:00,56.98,57.3,56.94,57.3,58864.0,46.5858,46.8474,46.5531,46.8474,58864.0
2018-05-15 10:40:00,57.29,57.32,57.07,57.08,55213.0,46.8393,46.8638,46.6594,46.6676,55213.0
2018-05-15 10:50:00,57.08,57.16,57.03,57.1,39077.0,46.6676,46.733,46.6267,46.6839,39077.0
2018-05-15 11:00:00,57.1,57.26,57.09,57.2,86929.0,46.6839,46.8147,46.6757,46.7657,86929.0
2018-05-15 11:10:00,57.2,57.28,57.16,57.28,29873.0,46.7657,46.8311,46.733,46.8311,29873.0
2018-05-15 11:20:00,57.28,57.28,57.11,57.12,77561.0,46.8311,46.8311,46.6921,46.7003,77561.0
2018-05-15 11:30:00,57.11,57.21,57.1,57.2,71472.0,46.6921,46.7739,46.6839,46.7657,71472.0
2018-05-15 11:40:00,57.2,57.22,57.14,57.19,75914.0,46.7657,46.782,46.7166,46.7575,75914.0
2018-05-15 11:50:00,57.18,57.2,57.01,57.03,48123.0,46.7493,46.7657,46.6103,46.6267,48123.0
2018-05-15 12:00:00,57.04,57.05,56.91,56.95,40357.0,46.6349,46.643,46.5286,46.5613,40357.0
2018-05-15 12:10:00,56.94,56.98,56.87,56.89,46261.0,46.5531,46.5858,46.4959,46.5122,46261.0
2018-05-15 12:20:00,56.9,56.94,56.82,56.88,36617.0,46.5204,46.5531,46.455,46.5041,36617.0
2018-05-15 12:30:00,56.87,56.98,56.86,56.93,38707.0,46.4959,46.5858,46.4877,46.5449,38707.0
2018-05-15 12:40:00,56.93,57.08,56.91,57.05,131303.0,46.5449,46.6676,46.5286,46.643,131303.0
2018-05-15 12:50:00,57.05,57.09,56.99,56.99,74567.0,46.643,46.6757,46.594,46.594,74567.0
2018-05-15 13:00:00,56.98,57.0,56.86,56.9,56104.0,46.5858,46.6022,46.4877,46.5204,56104.0
2018-05-15 13:10:00,56.9,56.91,56.87,56.89,37669.0,46.5204,46.5286,46.4959,46.5122,37669.0
2018-05-15 13:20:00,56.9,56.91,56.81,56.82,55574.0,46.5204,46.5286,46.4468,46.455,55574.0
2018-05-15 13:30:00,56.81,56.82,56.74,56.77,55130.0,46.4468,46.455,46.3896,46.4141,55130.0
2018-05-15 13:40:00,56.77,56.8,56.75,56.78,37777.0,46.4141,46.4386,46.3978,46.4223,37777.0
2018-05-15 13:50:00,56.78,56.79,56.63,56.64,69719.0,46.4223,46.4305,46.2997,46.3078,69719.0
2018-05-15 14:00:00,56.63,56.75,56.63,56.73,52470.0,46.2997,46.3978,46.2997,46.3814,52470.0
2018-05-15 14:10:00,56.73,56.83,56.73,56.79,55790.0,46.3814,46.4632,46.3814,46.4305,55790.0
2018-05-15 14:20:00,56.8,56.83,56.65,56.75,122038.0,46.4386,46.4632,46.316,46.3978,122038.0
2018-05-15 14:30:00,56.75,56.91,56.74,56.79,86709.0,46.3978,46.5286,46.3896,46.4305,86709.0
2018-05-15 14:40:00,56.79,56.8,56.67,56.69,66659.0,46.4305,46.4386,46.3324,46.3487,66659.0
2018-05-15 14:50:00,56.68,56.73,56.6,56.66,56537.0,46.3405,46.3814,46.2751,46.3242,56537.0
2018-05-15 15:00:00,56.67,56.71,56.62,56.62,46450.0,46.3324,46.3651,46.2915,46.2915,46450.0
2018-05-15 15:10:00,56.63,56.69,56.54,56.6,107019.0,46.2997,46.3487,46.2261,46.2751,107019.0
2018-05-15 15:20:00,56.61,56.66,56.54,56.62,196012.0,46.2833,46.3242,46.2261,46.2915,196012.0
2018-05-15 15:30:00,56.62,56.73,56.58,56.68,100956.0,46.2915,46.3814,46.2588,46.3405,100956.0
2018-05-15 15:40:00,56.68,56.73,56.63,56.66,190074.0,46.3405,46.3814,46.2997,46.3242,190074.0
2018-05-15 15:50:00,56.67,56.93,56.66,56.89,552566.0,46.3324,46.5449,46.3242,46.5122,552566.0
2018-05-16 09:30:00,56.8,56.88,56.6,56.72,47913.0,46.4386,46.5041,46.2751,46.3732,47913.0
2018-05-16 09:40:00,56.73,56.87,56.71,56.86,40560.0,46.3814,46.4959,46.3651,46.4877,40560.0
2018-05-16 09:50:00,56.86,56.92,56.83,56.9,39376.0,46.4877,46.5368,46.4632,46.5204,39376.0
2018-05-16 10:00:00,56.88,56.92,56.78,56.88,44815.0,46.5041,46.5368,46.4223,46.5041,44815.0
2018-05-16 10:10:00,56.88,56.91,56.83,56.87,55335.0,46.5041,46.5286,46.4632,46.4959,55335.0
2018-05-16 10:20:00,56.86,57.0,56.81,56.94,46312.0,46.4877,46.6022,46.4468,46.5531,46312.0
2018-05-16 10:30:00,56.94,56.98,56.88,56.9,39063.0,46.5531,46.5858,46.5041,46.5204,39063.0
2018-05-16 10:40:00,56.91,56.91,56.81,56.89,41186.0,46.5286,46.5286,46.4468,46.5122,41186.0
2018-05-16 10:50:00,56.9,56.93,56.82,56.85,35761.0,46.5204,46.5449,46.455,46.4795,35761.0
2018-05-16 11:00:00,56.84,56.84,56.71,56.78,66233.0,46.4714,46.4714,46.3651,46.4223,66233.0
2018-05-16 11:10:00,56.78,56.79,56.71,56.72,111361.0,46.4223,46.4305,46.3651,46.3732,111361.0
2018-05-16 11:20:00,56.71,56.87,56.71,56.84,108757.0,46.3651,46.4959,46.3651,46.4714,108757.0
2018-05-16 11:30:00,56.84,57.01,56.84,57.0,79523.0,46.4714,46.6103,46.4714,46.6022,79523.0
2018-05-16 11:40:00,56.99,57.06,56.97,57.04,102957.0,46.594,46.6512,46.5776,46.6349,102957.0
2018-05-16 11:50:00,57.04,57.12,57.02,57.11,42844.0,46.6349,46.7003,46.6185,46.6921,42844.0
2018-05-16 12:00:00,57.12,57.21,57.07,57.13,48995.0,46.7003,46.7739,46.6594,46.7085,48995.0
2018-05-16 12:10:00,57.12,57.14,57.05,57.1,47127.0,46.7003,46.7166,46.643,46.6839,47127.0
2018-05-16 12:20:00,57.1,57.19,57.06,57.16,36354.0,46.6839,46.7575,46.6512,46.733,36354.0
2018-05-16 12:30:00,57.16,57.26,57.15,57.2,34349.0,46.733,46.8147,46.7248,46.7657,34349.0
2018-05-16 12:40:00,57.2,57.21,57.08,57.08,39271.0,46.7657,46.7739,46.6676,46.6676,39271.0
2018-05-16 12:50:00,57.08,57.15,57.08,57.11,38136.0,46.6676,46.7248,46.6676,46.6921,38136.0
2018-05-16 13:00:00,57.11,57.21,57.11,57.17,37990.0,46.6921,46.7739,46.6921,46.7412,37990.0
2018-05-16 13:10:00,57.16,57.17,57.1,57.15,27990.0,46.733,46.7412,46.6839,46.7248,27990.0
2018-05-16 13:20:00,57.15,57.17,57.08,57.08,29513.0,46.7248,46.7412,46.6676,46.6676,29513.0
2018-05-16 13:30:00,57.08,57.15,57.08,57.12,26419.0,46.6676,46.7248,46.6676,46.7003,26419.0
2018-05-16 13:40:00,57.12,57.14,57.05,57.08,29629.0,46.7003,46.7166,46.643,46.6676,29629.0
2018-05-16 13:50:00,57.09,57.11,57.07,57.1,29855.0,46.6757,46.6921,46.6594,46.6839,29855.0
2018-05-16 14:00:00,57.1,57.15,57.08,57.11,22639.0,46.6839,46.7248,46.6676,46.6921,22639.0
2018-05-16 14:10:00,57.11,57.18,57.11,57.15,42036.0,46.6921,46.7493,46.6921,46.7248,42036.0
2018-05-16 14:20:00,57.14,57.15,57.06,57.1,47004.0,46.7166,46.7248,46.6512,46.6839,47004.0
2018-05-16 14:30:00,57.09,57.11,57.05,57.09,30021.0,46.6757,46.6921,46.643,46.6757,30021.0
2018-05-16 14:40:00,57.09,57.1,57.06,57.08,86449.0,46.6757,46.6839,46.6512,46.6676,86449.0
2018-05-16 14:50:00,57.08,57.1,57.06,57.08,28340.0,46.6676,46.6839,46.6512,46.6676,28340.0
2018-05-16 15:00:00,57.07,57.08,56.96,56.98,63376.0,46.6594,46.6676,46.5695,46.5858,63376.0
2018-05-16 15:10:00,56.98,57.02,56.92,57.0,48945.0,46.5858,46.6185,46.5368,46.6022,48945.0
2018-05-16 15:20:00,57.01,57.02,56.94,56.96,44409.0,46.6103,46.6185,46.5531,46.5695,44409.0
2018-05-16 15:30:00,56.96,56.98,56.9,56.96,56489.0,46.5695,46.5858,46.5204,46.5695,56489.0
2018-05-16 15:40:00,56.95,56.98,56.92,56.97,178083.0,46.5613,46.5858,46.5368,46.5776,178083.0
2018-05-16 15:50:00,56.97,57.07,56.95,57.05,354137.0,46.5776,46.6594,46.5613,46.643,354137.0
2018-05-17 09:30:00,57.01,57.04,56.8,56.82,45074.0,46.6103,46.6349,46.4386,46.455,45074.0
2018-05-17 09:40:00,56.81,57.03,56.67,57.0,50048.0,46.4468,46.6267,46.3324,46.6022,50048.0
2018-05-17 09:50:00,57.01,57.12,56.98,57.11,79879.0,46.6103,46.7003,46.5858,46.6921,79879.0
2018-05-17 10:00:00,57.12,57.32,57.11,57.29,83251.0,46.7003,46.8638,46.6921,46.8393,83251.0
2018-05-17 10:10:00,57.29,57.34,57.24,57.27,74256.0,46.8393,46.8801,46.7984,46.8229,74256.0
2018-05-17 10:20:00,57.28,57.4,57.28,57.39,50861.0,46.8311,46.9292,46.8311,46.921,50861.0
2018-05-17 10:30:00,57.38,57.47,57.25,57.44,82259.0,46.9128,46.9864,46.8066,46.9619,82259.0
2018-05-17 10:40:00,57.44,57.57,57.44,57.55,95241.0,46.9619,47.0682,46.9619,47.0518,95241.0
2018-05-17 10:50:00,57.55,57.56,57.47,57.48,54615.0,47.0518,47.06,46.9864,46.9946,54615.0
2018-05-17 11:00:00,57.49,57.51,57.39,57.4,88789.0,47.0028,47.0191,46.921,46.9292,88789.0
2018-05-17 11:10:00,57.39,57.41,57.33,57.36,81339.0,46.921,46.9374,46.872,46.8965,81339.0
2018-05-17 11:20:00,57.35,57.59,57.35,57.51,68545.0,46.8883,47.0845,46.8883,47.0191,68545.0
2018-05-17 11:30:00,57.52,57.61,57.42,57.56,79519.0,47.0273,47.1009,46.9456,47.06,79519.0
2018-05-17 11:40:00,57.56,57.74,57.54,57.54,150206.0,47.06,47.2072,47.0437,47.0437,150206.0
2018-05-17 11:50:00,57.55,57.59,57.5,57.55,38944.0,47.0518,47.0845,47.011,47.0518,38944.0
2018-05-17 12:00:00,57.55,57.57,57.45,57.48,33852.0,47.0518,47.0682,46.9701,46.9946,33852.0
2018-05-17 12:10:00,57.47,57.62,57.46,57.62,40964.0,46.9864,47.1091,46.9783,47.1091,40964.0
2018-05-17 12:20:00,57.61,57.68,57.61,57.65,48892.0,47.1009,47.1581,47.1009,47.1336,48892.0
2018-05-17 12:30:00,57.64,57.66,57.53,57.53,48064.0,47.1254,47.1418,47.0355,47.0355,48064.0
2018-05-17 12:40:00,57.53,57.55,57.44,57.45,42633.0,47.0355,47.0518,46.9619,46.9701,42633.0
2018-05-17 12:50:00,57.44,57.5,57.43,57.48,54507.0,46.9619,47.011,46.9537,46.9946,54507.0
2018-05-17 13:00:00,57.47,57.5,57.47,57.48,35423.0,46.9864,47.011,46.9864,46.9946,35423.0
2018-05-17 13:10:00,57.48,57.49,57.42,57.45,37530.0,46.9946,47.0028,46.9456,46.9701,37530.0
2018-05-17 13:20:00,57.46,57.53,57.43,57.45,41130.0,46.9783,47.0355,46.9537,46.9701,41130.0
2018-05-17 13:30:00,57.46,57.47,57.42,57.46,23345.0,46.9783,46.9864,46.9456,46.9783,23345.0
2018-05-17 13:40:00,57.47,57.49,57.41,57.46,34597.0,46.9864,47.0028,46.9374,46.9783,34597.0
2018-05-17 13:50:00,57.45,57.5,57.32,57.4,60042.0,46.9701,47.011,46.8638,46.9292,60042.0
2018-05-17 14:00:00,57.4,57.44,57.23,57.29,70927.0,46.9292,46.9619,46.7902,46.8393,70927.0
2018-05-17 14:10:00,57.28,57.36,57.27,57.36,60584.0,46.8311,46.8965,46.8229,46.8965,60584.0
2018-05-17 14:20:00,57.36,57.39,57.34,57.39,66431.0,46.8965,46.921,46.8801,46.921,66431.0
2018-05-17 14:30:00,57.38,57.42,57.32,57.37,75040.0,46.9128,46.9456,46.8638,46.9047,75040.0
2018-05-17 14:40:00,57.37,57.4,57.32,57.36,55579.0,46.9047,46.9292,46.8638,46.8965,55579.0
2018-05-17 14:50:00,57.35,57.39,57.31,57.39,62740.0,46.8883,46.921,46.8556,46.921,62740.0
2018-05-17 15:00:00,57.39,57.41,57.37,57.37,60542.0,46.921,46.9374,46.9047,46.9047,60542.0
2018-05-17 15:10:00,57.38,57.38,57.23,57.25,70521.0,46.9128,46.9128,46.7902,46.8066,70521.0
2018-05-17 15:20:00,57.25,57.3,57.16,57.17,78197.0,46.8066,46.8474,46.733,46.7412,78197.0
2018-05-17 15:30:00,57.17,57.18,57.1,57.12,123042.0,46.7412,46.7493,46.6839,46.7003,123042.0
2018-05-17 15:40:00,57.13,57.21,57.09,57.21,124861.0,46.7085,46.7739,46.6757,46.7739,124861.0
2018-05-17 15:50:00,57.21,57.3,57.14,57.3,426835.0,46.7739,46.8474,46.7166,46.8474,426835.0
2018-05-18 09:30:00,57.14,57.24,56.97,57.08,189023.0,46.7166,46.7984,46.5776,46.6676,189023.0
2018-05-18 09:40:00,57.07,57.23,57.07,57.19,50154.0,46.6594,46.7902,46.6594,46.7575,50154.0
2018-05-18 09:50:00,57.19,57.2,56.95,56.95,59459.0,46.7575,46.7657,46.5613,46.5613,59459.0
2018-05-18 10:00:00,56.95,57.04,56.86,57.03,88282.0,46.5613,46.6349,46.4877,46.6267,88282.0
2018-05-18 10:10:00,57.03,57.12,57.02,57.05,61318.0,46.6267,46.7003,46.6185,46.643,61318.0
2018-05-18 10:20:00,57.05,57.19,57.04,57.08,45723.0,46.643,46.7575,46.6349,46.6676,45723.0
2018-05-18 10:30:00,57.07,57.08,56.86,56.86,62220.0,46.6594,46.6676,46.4877,46.4877,62220.0
2018-05-18 10:40:00,56.88,57.03,56.82,56.96,48222.0,46.5041,46.6267,46.455,46.5695,48222.0
2018-05-18 10:50:00,56.96,57.05,56.94,57.04,38351.0,46.5695,46.643,46.5531,46.6349,38351.0
2018-05-18 11:00:00,57.05,57.16,57.02,57.13,70161.0,46.643,46.733,46.6185,46.7085,70161.0
2018-05-18 11:10:00,57.12,57.22,57.11,57.22,41661.0,46.7003,46.782,46.6921,46.782,41661.0
2018-05-18 11:20:00,57.22,57.23,57.01,57.01,75324.0,46.782,46.7902,46.6103,46.6103,75324.0
2018-05-18 11:30:00,57.02,57.11,56.98,57.08,53340.0,46.6185,46.6921,46.5858,46.6676,53340.0
2018-05-18 11:40:00,57.09,57.17,57.07,57.09,53311.0,46.6757,46.7412,46.6594,46.6757,53311.0
2018-05-18 11:50:00,57.09,57.1,57.03,57.03,132161.0,46.6757,46.6839,46.6267,46.6267,132161.0
2018-05-18 12:00:00,57.03,57.03,56.9,56.93,39300.0,46.6267,46.6267,46.5204,46.5449,39300.0
2018-05-18 12:10:00,56.94,56.96,56.86,56.95,40900.0,46.5531,46.5695,46.4877,46.5613,40900.0
2018-05-18 12:20:00,56.95,56.96,56.86,56.91,83757.0,46.5613,46.5695,46.4877,46.5286,83757.0
2018-05-18 12:30:00,56.91,56.91,56.8,56.85,40414.0,46.5286,46.5286,46.4386,46.4795,40414.0
2018-05-18 12:40:00,56.86,56.94,56.86,56.94,30966.0,46.4877,46.5531,46.4877,46.5531,30966.0
2018-05-18 12:50:00,56.93,56.95,56.88,56.94,47092.0,46.5449,46.5613,46.5041,46.5531,47092.0
2018-05-18 13:00:00,56.94,56.94,56.86,56.91,35131.0,46.5531,46.5531,46.4877,46.5286,35131.0
2018-05-18 13:10:00,56.92,57.02,56.9,57.01,81019.0,46.5368,46.6185,46.5204,46.6103,81019.0
2018-05-18 13:20:00,57.01,57.09,56.99,57.06,93452.0,46.6103,46.6757,46.594,46.6512,93452.0
2018-05-18 13:30:00,57.07,57.07,56.9,56.92,70335.0,46.6594,46.6594,46.5204,46.5368,70335.0
2018-05-18 13:40:00,56.92,56.96,56.91,56.96,29711.0,46.5368,46.5695,46.5286,46.5695,29711.0
2018-05-18 13:50:00,56.96,56.99,56.91,56.99,33588.0,46.5695,46.594,46.5286,46.594,33588.0
2018-05-18 14:00:00,56.99,57.06,56.96,57.05,44536.0,46.594,46.6512,46.5695,46.643,44536.0
2018-05-18 14:10:00,57.04,57.07,57.02,57.03,100051.0,46.6349,46.6594,46.6185,46.6267,100051.0
2018-05-18 14:20:00,57.03,57.06,56.95,56.98,53115.0,46.6267,46.6512,46.5613,46.5858,53115.0
2018-05-18 14:30:00,56.98,56.99,56.96,56.97,42883.0,46.5858,46.594,46.5695,46.5776,42883.0
2018-05-18 14:40:00,56.96,57.0,56.96,56.98,35339.0,46.5695,46.6022,46.5695,46.5858,35339.0
2018-05-18 14:50:00,56.98,57.05,56.98,57.05,43976.0,46.5858,46.643,46.5858,46.643,43976.0
2018-05-18 15:00:00,57.05,57.05,56.91,56.93,135212.0,46.643,46.643,46.5286,46.5449,135212.0
2018-05-18 15:10:00,56.93,56.94,56.89,56.91,87770.0,46.5449,46.5531,46.5122,46.5286,87770.0
2018-05-18 15:20:00,56.91,56.97,56.91,56.97,110484.0,46.5286,46.5776,46.5286,46.5776,110484.0
2018-05-18 15:30:00,56.98,57.02,56.95,56.97,168367.0,46.5858,46.6185,46.5613,46.5776,168367.0
2018-05-18 15:40:00,56.97,56.98,56.89,56.93,135324.0,46.5776,46.5858,46.5122,46.5449,135324.0
2018-05-18 15:50:00,56.93,57.0,56.87,56.96,329616.0,46.5449,46.6022,46.4959,46.5695,329616.0
2018-05-21 09:30:00,57.4,57.81,57.17,57.53,248029.0,46.9292,47.2644,46.7412,47.0355,248029.0
2018-05-21 09:40:00,57.55,57.7,57.55,57.6,68851.0,47.0518,47.1745,47.0518,47.0927,68851.0
2018-05-21 09:50:00,57.61,57.66,57.54,57.63,112591.0,47.1009,47.1418,47.0437,47.1172,112591.0
2018-05-21 10:00:00,57.64,57.7,57.57,57.59,106554.0,47.1254,47.1745,47.0682,47.0845,106554.0
2018-05-21 10:10:00,57.59,57.68,57.54,57.67,106487.0,47.0845,47.1581,47.0437,47.1499,106487.0
2018-05-21 10:20:00,57.67,57.67,57.56,57.64,65666.0,47.1499,47.1499,47.06,47.1254,65666.0
2018-05-21 10:30:00,57.65,57.72,57.63,57.67,58212.0,47.1336,47.1908,47.1172,47.1499,58212.0
2018-05-21 10:40:00,57.66,57.74,57.65,57.67,50141.0,47.1418,47.2072,47.1336,47.1499,50141.0
2018-05-21 10:50:00,57.68,57.69,57.62,57.69,56437.0,47.1581,47.1663,47.1091,47.1663,56437.0
2018-05-21 11:00:00,57.68,57.69,57.61,57.63,68560.0,47.1581,47.1663,47.1009,47.1172,68560.0
2018-05-21 11:10:00,57.62,57.69,57.61,57.66,56282.0,47.1091,47.1663,47.1009,47.1418,56282.0
2018-05-21 11:20:00,57.65,57.73,57.55,57.61,91989.0,47.1336,47.199,47.0518,47.1009,91989.0
2018-05-21 11:30:00,57.6,57.63,57.51,57.61,75773.0,47.0927,47.1172,47.0191,47.1009,75773.0
2018-05-21 11:40:00,57.6,57.68,57.59,57.67,50249.0,47.0927,47.1581,47.0845,47.1499,50249.0
2018-05-21 11:50:00,57.67,57.7,57.66,57.69,39985.0,47.1499,47.1745,47.1418,47.1663,39985.0
2018-05-21 12:00:00,57.7,57.7,57.63,57.65,32992.0,47.1745,47.1745,47.1172,47.1336,32992.0
2018-05-21 12:10:00,57.66,57.83,57.65,57.75,72688.0,47.1418,47.2808,47.1336,47.2154,72688.0
2018-05-21 12:20:00,57.75,57.76,57.67,57.69,72072.0,47.2154,47.2235,47.1499,47.1663,72072.0
2018-05-21 12:30:00,57.68,57.69,57.62,57.63,56938.0,47.1581,47.1663,47.1091,47.1172,56938.0
2018-05-21 12:40:00,57.64,57.68,57.6,57.61,38444.0,47.1254,47.1581,47.0927,47.1009,38444.0
2018-05-21 12:50:00,57.61,57.69,57.6,57.65,79046.0,47.1009,47.1663,47.0927,47.1336,79046.0
2018-05-21 13:00:00,57.66,57.71,57.65,57.7,57954.0,47.1418,47.1826,47.1336,47.1745,57954.0
2018-05-21 13:10:00,57.7,57.73,57.65,57.69,45881.0,47.1745,47.199,47.1336,47.1663,45881.0
2018-05-21 13:20:00,57.69,57.69,57.58,57.62,105724.0,47.1663,47.1663,47.0764,47.1091,105724.0
2018-05-21 13:30:00,57.62,57.72,57.6,57.7,53222.0,47.1091,47.1908,47.0927,47.1745,53222.0
2018-05-21 13:40:00,57.7,57.79,57.7,57.76,39970.0,47.1745,47.2481,47.1745,47.2235,39970.0
2018-05-21 13:50:00,57.76,57.78,57.72,57.73,50001.0,47.2235,47.2399,47.1908,47.199,50001.0
2018-05-21 14:00:00,57.73,57.75,57.69,57.71,47152.0,47.199,47.2154,47.1663,47.1826,47152.0
2018-05-21 14:10:00,57.71,57.72,57.63,57.69,96896.0,47.1826,47.1908,47.1172,47.1663,96896.0
2018-05-21 14:20:00,57.69,57.74,57.67,57.71,54212.0,47.1663,47.2072,47.1499,47.1826,54212.0
2018-05-21 14:30:00,57.71,57.71,57.58,57.63,49696.0,47.1826,47.1826,47.0764,47.1172,49696.0
2018-05-21 14:40:00,57.62,57.72,57.61,57.69,58301.0,47.1091,47.1908,47.1009,47.1663,58301.0
2018-05-21 14:50:00,57.69,57.74,57.68,57.73,47209.0,47.1663,47.2072,47.1581,47.199,47209.0
2018-05-21 15:00:00,57.73,57.73,57.64,57.71,61237.0,47.199,47.199,47.1254,47.1826,61237.0
2018-05-21 15:10:00,57.7,57.78,57.69,57.77,73230.0,47.1745,47.2399,47.1663,47.2317,73230.0
2018-05-21 15:20:00,57.76,57.79,57.64,57.66,83726.0,47.2235,47.2481,47.1254,47.1418,83726.0
2018-05-21 15:30:00,57.66,57.69,57.59,57.67,160877.0,47.1418,47.1663,47.0845,47.1499,160877.0
2018-05-21 15:40:00,57.68,57.71,57.62,57.64,206639.0,47.1581,47.1826,47.1091,47.1254,206639.0
2018-05-21 15:50:00,57.65,57.72,57.64,57.72,332109.0,47.1336,47.1908,47.1254,47.1908,332109.0
2018-05-22 09:30:00,57.75,57.92,57.7,57.8,69348.0,47.2154,47.3543,47.1745,47.2562,69348.0
2018-05-22 09:40:00,57.8,57.95,57.8,57.89,67180.0,47.2562,47.3789,47.2562,47.3298,67180.0
2018-05-22 09:50:00,57.9,57.98,57.83,57.95,255910.0,47.338,47.4034,47.2808,47.3789,255910.0
2018-05-22 10:00:00,57.94,58.03,57.92,58.03,172270.0,47.3707,47.4443,47.3543,47.4443,172270.0
2018-05-22 10:10:00,58.02,58.04,57.76,57.77,102269.0,47.4361,47.4525,47.2235,47.2317,102269.0
2018-05-22 10:20:00,57.77,57.91,57.74,57.75,94015.0,47.2317,47.3462,47.2072,47.2154,94015.0
2018-05-22 10:30:00,57.76,57.8,57.69,57.78,72788.0,47.2235,47.2562,47.1663,47.2399,72788.0
2018-05-22 10:40:00,57.79,57.84,57.64,57.68,118733.0,47.2481,47.2889,47.1254,47.1581,118733.0
2018-05-22 10:50:00,57.68,57.91,57.68,57.88,46889.0,47.1581,47.3462,47.1581,47.3216,46889.0
2018-05-22 11:00:00,57.87,57.97,57.86,57.9,44611.0,47.3135,47.3952,47.3053,47.338,44611.0
2018-05-22 11:10:00,57.9,57.95,57.87,57.9,48672.0,47.338,47.3789,47.3135,47.338,48672.0
2018-05-22 11:20:00,57.91,57.95,57.9,57.9,40646.0,47.3462,47.3789,47.338,47.338,40646.0
2018-05-22 11:30:00,57.9,57.94,57.89,57.91,55815.0,47.338,47.3707,47.3298,47.3462,55815.0
2018-05-22 11:40:00,57.92,57.92,57.85,57.89,43939.0,47.3543,47.3543,47.2971,47.3298,43939.0
2018-05-22 11:50:00,57.88,57.94,57.88,57.93,36251.0,47.3216,47.3707,47.3216,47.3625,36251.0
2018-05-22 12:00:00,57.93,57.95,57.9,57.92,62706.0,47.3625,47.3789,47.338,47.3543,62706.0
2018-05-22 12:10:00,57.92,58.01,57.91,57.99,101398.0,47.3543,47.4279,47.3462,47.4116,101398.0
2018-05-22 12:20:00,57.98,58.02,57.91,57.95,58489.0,47.4034,47.4361,47.3462,47.3789,58489.0
2018-05-22 12:30:00,57.96,57.98,57.9,57.95,45221.0,47.387,47.4034,47.338,47.3789,45221.0
2018-05-22 12:40:00,57.95,58.01,57.94,57.99,40525.0,47.3789,47.4279,47.3707,47.4116,40525.0
2018-05-22 12:50:00,57.99,58.02,57.97,58.0,39959.0,47.4116,47.4361,47.3952,47.4197,39959.0
2018-05-22 13:00:00,57.99,58.04,57.98,58.01,34821.0,47.4116,47.4525,47.4034,47.4279,34821.0
2018-05-22 13:10:00,58.02,58.08,58.02,58.06,41567.0,47.4361,47.4852,47.4361,47.4688,41567.0
2018-05-22 13:20:00,58.07,58.07,57.99,58.05,53793.0,47.477,47.477,47.4116,47.4606,53793.0
2018-05-22 13:30:00,58.05,58.05,58.0,58.03,36833.0,47.4606,47.4606,47.4197,47.4443,36833.0
2018-05-22 13:40:00,58.02,58.03,57.99,58.0,37336.0,47.4361,47.4443,47.4116,47.4197,37336.0
2018-05-22 13:50:00,58.0,58.02,57.95,57.96,54216.0,47.4197,47.4361,47.3789,47.387,54216.0
2018-05-22 14:00:00,57.96,58.06,57.96,58.05,43507.0,47.387,47.4688,47.387,47.4606,43507.0
2018-05-22 14:10:00,58.05,58.07,58.01,58.02,51574.0,47.4606,47.477,47.4279,47.4361,51574.0
2018-05-22 14:20:00,58.01,58.04,58.0,58.02,76761.0,47.4279,47.4525,47.4197,47.4361,76761.0
2018-05-22 14:30:00,58.02,58.05,57.98,58.01,94904.0,47.4361,47.4606,47.4034,47.4279,94904.0
2018-05-22 14:40:00,58.0,58.0,57.91,57.91,45057.0,47.4197,47.4197,47.3462,47.3462,45057.0
2018-05-22 14:50:00,57.91,57.91,57.78,57.79,58971.0,47.3462,47.3462,47.2399,47.2481,58971.0
2018-05-22 15:00:00,57.78,57.85,57.76,57.83,89814.0,47.2399,47.2971,47.2235,47.2808,89814.0
2018-05-22 15:10:00,57.82,57.84,57.78,57.82,65412.0,47.2726,47.2889,47.2399,47.2726,65412.0
2018-05-22 15:20:00,57.81,57.83,57.76,57.77,75426.0,47.2644,47.2808,47.2235,47.2317,75426.0
2018-05-22 15:30:00,57.76,57.77,57.64,57.66,124791.0,47.2235,47.2317,47.1254,47.1418,124791.0
2018-05-22 15:40:00,57.65,57.68,57.58,57.62,178530.0,47.1336,47.1581,47.0764,47.1091,178530.0
2018-05-22 15:50:00,57.62,57.67,57.56,57.59,358058.0,47.1091,47.1499,47.06,47.0845,358058.0
2018-05-23 09:30:00,57.12,57.34,56.96,57.16,88318.0,46.7003,46.8801,46.5695,46.733,88318.0
2018-05-23 09:40:00,57.15,57.15,56.8,56.8,58913.0,46.7248,46.7248,46.4386,46.4386,58913.0
2018-05-23 09:50:00,56.79,56.97,56.77,56.87,62740.0,46.4305,46.5776,46.4141,46.4959,62740.0
2018-05-23 10:00:00,56.86,56.99,56.85,56.94,55752.0,46.4877,46.594,46.4795,46.5531,55752.0
2018-05-23 10:10:00,56.94,57.05,56.93,56.99,59389.0,46.5531,46.643,46.5449,46.594,59389.0
2018-05-23 10:20:00,56.98,57.01,56.93,56.94,45000.0,46.5858,46.6103,46.5449,46.5531,45000.0
2018-05-23 10:30:00,56.94,56.94,56.68,56.68,41223.0,46.5531,46.5531,46.3405,46.3405,41223.0
2018-05-23 10:40:00,56.68,56.7,56.57,56.62,44701.0,46.3405,46.3569,46.2506,46.2915,44701.0
2018-05-23 10:50:00,56.62,56.68,56.52,56.65,47754.0,46.2915,46.3405,46.2097,46.316,47754.0
2018-05-23 11:00:00,56.64,56.71,56.61,56.66,41990.0,46.3078,46.3651,46.2833,46.3242,41990.0
2018-05-23 11:10:00,56.65,56.78,56.61,56.76,46799.0,46.316,46.4223,46.2833,46.4059,46799.0
2018-05-23 11:20:00,56.75,56.82,56.73,56.74,42106.0,46.3978,46.455,46.3814,46.3896,42106.0
2018-05-23 11:30:00,56.75,56.82,56.74,56.75,50399.0,46.3978,46.455,46.3896,46.3978,50399.0
2018-05-23 11:40:00,56.74,56.86,56.73,56.85,51972.0,46.3896,46.4877,46.3814,46.4795,51972.0
2018-05-23 11:50:00,56.85,56.92,56.79,56.79,61532.0,46.4795,46.5368,46.4305,46.4305,61532.0
2018-05-23 12:00:00,56.79,56.88,56.78,56.87,70248.0,46.4305,46.5041,46.4223,46.4959,70248.0
2018-05-23 12:10:00,56.87,56.89,56.81,56.86,103302.0,46.4959,46.5122,46.4468,46.4877,103302.0
2018-05-23 12:20:00,56.86,56.86,56.74,56.78,76204.0,46.4877,46.4877,46.3896,46.4223,76204.0
2018-05-23 12:30:00,56.79,56.88,56.78,56.88,56466.0,46.4305,46.5041,46.4223,46.5041,56466.0
2018-05-23 12:40:00,56.88,56.98,56.88,56.96,50196.0,46.5041,46.5858,46.5041,46.5695,50196.0
2018-05-23 12:50:00,56.95,57.06,56.94,57.05,106480.0,46.5613,46.6512,46.5531,46.643,106480.0
2018-05-23 13:00:00,57.04,57.04,56.99,57.01,102151.0,46.6349,46.6349,46.594,46.6103,102151.0
2018-05-23 13:10:00,57.01,57.09,56.99,57.08,57462.0,46.6103,46.6757,46.594,46.6676,57462.0
2018-05-23 13:20:00,57.09,57.14,57.08,57.13,34080.0,46.6757,46.7166,46.6676,46.7085,34080.0
2018-05-23 13:30:00,57.14,57.16,57.1,57.12,26576.0,46.7166,46.733,46.6839,46.7003,26576.0
2018-05-23 13:40:00,57.11,57.2,57.11,57.19,26742.0,46.6921,46.7657,46.6921,46.7575,26742.0
2018-05-23 13:50:00,57.18,57.2,57.1,57.1,25627.0,46.7493,46.7657,46.6839,46.6839,25627.0
2018-05-23 14:00:00,57.11,57.23,57.1,57.21,43161.0,46.6921,46.7902,46.6839,46.7739,43161.0
2018-05-23 14:10:00,57.21,57.23,57.14,57.14,41613.0,46.7739,46.7902,46.7166,46.7166,41613.0
2018-05-23 14:20:00,57.15,57.24,57.11,57.14,34324.0,46.7248,46.7984,46.6921,46.7166,34324.0
2018-05-23 14:30:00,57.14,57.14,57.06,57.14,31953.0,46.7166,46.7166,46.6512,46.7166,31953.0
2018-05-23 14:40:00,57.14,57.18,57.13,57.14,40391.0,46.7166,46.7493,46.7085,46.7166,40391.0
2018-05-23 14:50:00,57.14,57.28,57.14,57.27,42380.0,46.7166,46.8311,46.7166,46.8229,42380.0
2018-05-23 15:00:00,57.27,57.38,57.26,57.29,46269.0,46.8229,46.9128,46.8147,46.8393,46269.0
2018-05-23 15:10:00,57.29,57.31,57.24,57.3,35591.0,46.8393,46.8556,46.7984,46.8474,35591.0
2018-05-23 15:20:00,57.3,57.37,57.26,57.36,73074.0,46.8474,46.9047,46.8147,46.8965,73074.0
2018-05-23 15:30:00,57.36,57.38,57.28,57.3,62557.0,46.8965,46.9128,46.8311,46.8474,62557.0
2018-05-23 15:40:00,57.3,57.33,57.22,57.25,167373.0,46.8474,46.872,46.782,46.8066,167373.0
2018-05-23 15:50:00,57.25,57.46,57.25,57.45,374436.0,46.8066,46.9783,46.8066,46.9701,374436.0
2018-05-24 09:30:00,57.33,57.54,57.24,57.51,94277.0,46.872,47.0437,46.7984,47.0191,94277.0
2018-05-24 09:40:00,57.53,57.63,57.28,57.35,152635.0,47.0355,47.1172,46.8311,46.8883,152635.0
2018-05-24 09:50:00,57.34,57.37,57.08,57.14,167259.0,46.8801,46.9047,46.6676,46.7166,167259.0
2018-05-24 10:00:00,57.14,57.29,57.07,57.23,136589.0,46.7166,46.8393,46.6594,46.7902,136589.0
2018-05-24 10:10:00,57.23,57.26,57.06,57.08,104345.0,46.7902,46.8147,46.6512,46.6676,104345.0
2018-05-24 10:20:00,57.08,57.15,56.91,56.96,106826.0,46.6676,46.7248,46.5286,46.5695,106826.0
2018-05-24 10:30:00,56.95,56.95,56.78,56.85,77089.0,46.5613,46.5613,46.4223,46.4795,77089.0
2018-05-24 10:40:00,56.85,56.87,56.74,56.77,102175.0,46.4795,46.4959,46.3896,46.4141,102175.0
2018-05-24 10:50:00,56.76,56.85,56.66,56.67,69921.0,46.4059,46.4795,46.3242,46.3324,69921.0
2018-05-24 11:00:00,56.68,56.89,56.63,56.86,68800.0,46.3405,46.5122,46.2997,46.4877,68800.0
2018-05-24 11:10:00,56.86,57.01,56.82,57.0,68392.0,46.4877,46.6103,46.455,46.6022,68392.0
2018-05-24 11:20:00,57.0,57.02,56.91,56.95,54960.0,46.6022,46.6185,46.5286,46.5613,54960.0
2018-05-24 11:30:00,56.95,57.04,56.95,56.98,80936.0,46.5613,46.6349,46.5613,46.5858,80936.0
2018-05-24 11:40:00,56.99,57.12,56.99,57.05,50612.0,46.594,46.7003,46.594,46.643,50612.0
2018-05-24 11:50:00,57.04,57.11,56.96,57.11,65991.0,46.6349,46.6921,46.5695,46.6921,65991.0
2018-05-24 12:00:00,57.11,57.16,57.03,57.04,56873.0,46.6921,46.733,46.6267,46.6349,56873.0
2018-05-24 12:10:00,57.04,57.13,57.03,57.11,44042.0,46.6349,46.7085,46.6267,46.6921,44042.0
2018-05-24 12:20:00,57.12,57.17,57.08,57.15,51593.0,46.7003,46.7412,46.6676,46.7248,51593.0
2018-05-24 12:30:00,57.16,57.22,57.09,57.13,57881.0,46.733,46.782,46.6757,46.7085,57881.0
2018-05-24 12:40:00,57.12,57.23,57.1,57.21,39333.0,46.7003,46.7902,46.6839,46.7739,39333.0
2018-05-24 12:50:00,57.21,57.21,57.08,57.18,44619.0,46.7739,46.7739,46.6676,46.7493,44619.0
2018-05-24 13:00:00,57.18,57.27,57.16,57.25,61824.0,46.7493,46.8229,46.733,46.8066,61824.0
2018-05-24 13:10:00,57.26,57.32,57.21,57.27,35451.0,46.8147,46.8638,46.7739,46.8229,35451.0
2018-05-24 13:20:00,57.27,57.28,57.18,57.19,36737.0,46.8229,46.8311,46.7493,46.7575,36737.0
2018-05-24 13:30:00,57.19,57.26,57.19,57.25,90703.0,46.7575,46.8147,46.7575,46.8066,90703.0
2018-05-24 13:40:00,57.25,57.26,57.2,57.22,163683.0,46.8066,46.8147,46.7657,46.782,163683.0
2018-05-24 13:50:00,57.22,57.24,57.12,57.2,51316.0,46.782,46.7984,46.7003,46.7657,51316.0
2018-05-24 14:00:00,57.2,57.24,57.15,57.23,58312.0,46.7657,46.7984,46.7248,46.7902,58312.0
2018-05-24 14:10:00,57.22,57.26,57.2,57.23,62774.0,46.782,46.8147,46.7657,46.7902,62774.0
2018-05-24 14:20:00,57.23,57.3,57.22,57.3,83433.0,46.7902,46.8474,46.782,46.8474,83433.0
2018-05-24 14:30:00,57.29,57.3,57.22,57.24,47770.0,46.8393,46.8474,46.782,46.7984,47770.0
2018-05-24 14:40:00,57.24,57.24,57.19,57.2,54463.0,46.7984,46.7984,46.7575,46.7657,54463.0
2018-05-24 14:50:00,57.19,57.24,57.16,57.23,68642.0,46.7575,46.7984,46.733,46.7902,68642.0
2018-05-24 15:00:00,57.22,57.27,57.16,57.26,73368.0,46.782,46.8229,46.733,46.8147,73368.0
2018-05-24 15:10:00,57.26,57.27,57.21,57.26,58915.0,46.8147,46.8229,46.7739,46.8147,58915.0
2018-05-24 15:20:00,57.26,57.29,57.23,57.27,90171.0,46.8147,46.8393,46.7902,46.8229,90171.0
2018-05-24 15:30:00,57.27,57.39,57.26,57.3,156381.0,46.8229,46.921,46.8147,46.8474,156381.0
2018-05-24 15:40:00,57.3,57.3,57.21,57.27,125690.0,46.8474,46.8474,46.7739,46.8229,125690.0
2018-05-24 15:50:00,57.27,57.3,57.2,57.25,339364.0,46.8229,46.8474,46.7657,46.8066,339364.0
2018-05-25 09:30:00,56.97,57.16,56.73,56.79,114875.0,46.5776,46.733,46.3814,46.4305,114875.0
2018-05-25 09:40:00,56.79,56.79,56.61,56.74,86847.0,46.4305,46.4305,46.2833,46.3896,86847.0
2018-05-25 09:50:00,56.73,56.78,56.62,56.7,102428.0,46.3814,46.4223,46.2915,46.3569,102428.0
2018-05-25 10:00:00,56.69,56.91,56.67,56.87,67273.0,46.3487,46.5286,46.3324,46.4959,67273.0
2018-05-25 10:10:00,56.86,57.03,56.84,56.94,64679.0,46.4877,46.6267,46.4714,46.5531,64679.0
2018-05-25 10:20:00,56.94,56.94,56.8,56.86,57675.0,46.5531,46.5531,46.4386,46.4877,57675.0
2018-05-25 10:30:00,56.85,56.95,56.85,56.88,51600.0,46.4795,46.5613,46.4795,46.5041,51600.0
2018-05-25 10:40:00,56.88,56.92,56.78,56.79,32630.0,46.5041,46.5368,46.4223,46.4305,32630.0
2018-05-25 10:50:00,56.78,56.93,56.78,56.93,41997.0,46.4223,46.5449,46.4223,46.5449,41997.0
2018-05-25 11:00:00,56.93,57.13,56.92,57.13,29642.0,46.5449,46.7085,46.5368,46.7085,29642.0
2018-05-25 11:10:00,57.12,57.15,57.02,57.06,43885.0,46.7003,46.7248,46.6185,46.6512,43885.0
2018-05-25 11:20:00,57.07,57.1,56.98,57.1,30336.0,46.6594,46.6839,46.5858,46.6839,30336.0
2018-05-25 11:30:00,57.1,57.21,57.08,57.21,58601.0,46.6839,46.7739,46.6676,46.7739,58601.0
2018-05-25 11:40:00,57.21,57.21,57.14,57.17,49758.0,46.7739,46.7739,46.7166,46.7412,49758.0
2018-05-25 11:50:00,57.17,57.2,57.13,57.19,35137.0,46.7412,46.7657,46.7085,46.7575,35137.0
2018-05-25 12:00:00,57.18,57.22,57.08,57.09,67740.0,46.7493,46.782,46.6676,46.6757,67740.0
2018-05-25 12:10:00,57.09,57.11,57.05,57.09,34933.0,46.6757,46.6921,46.643,46.6757,34933.0
2018-05-25 12:20:00,57.09,57.15,57.06,57.14,48775.0,46.6757,46.7248,46.6512,46.7166,48775.0
2018-05-25 12:30:00,57.13,57.14,57.07,57.07,43627.0,46.7085,46.7166,46.6594,46.6594,43627.0
2018-05-25 12:40:00,57.07,57.08,56.98,56.98,104053.0,46.6594,46.6676,46.5858,46.5858,104053.0
2018-05-25 12:50:00,56.98,57.05,56.95,57.03,40664.0,46.5858,46.643,46.5613,46.6267,40664.0
2018-05-25 13:00:00,57.03,57.04,57.0,57.03,19019.0,46.6267,46.6349,46.6022,46.6267,19019.0
2018-05-25 13:10:00,57.02,57.07,56.97,56.98,29061.0,46.6185,46.6594,46.5776,46.5858,29061.0
2018-05-25 13:20:00,56.98,56.99,56.95,56.95,23042.0,46.5858,46.594,46.5613,46.5613,23042.0
2018-05-25 13:30:00,56.94,56.96,56.88,56.95,42773.0,46.5531,46.5695,46.5041,46.5613,42773.0
2018-05-25 13:40:00,56.95,56.95,56.9,56.92,22591.0,46.5613,46.5613,46.5204,46.5368,22591.0
2018-05-25 13:50:00,56.93,56.96,56.9,56.92,27613.0,46.5449,46.5695,46.5204,46.5368,27613.0
2018-05-25 14:00:00,56.92,57.06,56.92,57.03,29175.0,46.5368,46.6512,46.5368,46.6267,29175.0
2018-05-25 14:10:00,57.03,57.04,56.94,57.04,28030.0,46.6267,46.6349,46.5531,46.6349,28030.0
2018-05-25 14:20:00,57.04,57.08,57.02,57.04,36857.0,46.6349,46.6676,46.6185,46.6349,36857.0
2018-05-25 14:30:00,57.04,57.04,57.0,57.01,27735.0,46.6349,46.6349,46.6022,46.6103,27735.0
2018-05-25 14:40:00,57.01,57.01,56.89,56.92,46916.0,46.6103,46.6103,46.5122,46.5368,46916.0
2018-05-25 14:50:00,56.92,56.97,56.88,56.88,54170.0,46.5368,46.5776,46.5041,46.5041,54170.0
2018-05-25 15:00:00,56.88,56.89,56.81,56.83,162118.0,46.5041,46.5122,46.4468,46.4632,162118.0
2018-05-25 15:10:00,56.83,56.95,56.81,56.92,195962.0,46.4632,46.5613,46.4468,46.5368,195962.0
2018-05-25 15:20:00,56.93,56.95,56.84,56.95,106717.0,46.5449,46.5613,46.4714,46.5613,106717.0
2018-05-25 15:30:00,56.95,57.07,56.94,57.04,118489.0,46.5613,46.6594,46.5531,46.6349,118489.0
2018-05-25 15:40:00,57.04,57.05,56.97,56.98,117667.0,46.6349,46.643,46.5776,46.5858,117667.0
2018-05-25 15:50:00,56.98,57.03,56.97,56.99,315641.0,46.5858,46.6267,46.5776,46.594,315641.0
2018-05-29 09:30:00,56.27,56.27,55.93,56.0,118223.0,46.0053,46.0053,45.7274,45.7846,118223.0
2018-05-29 09:40:00,56.01,56.25,55.95,56.15,101695.0,45.7928,45.989,45.7437,45.9072,101695.0
2018-05-29 09:50:00,56.16,56.46,56.16,56.41,173010.0,45.9154,46.1607,45.9154,46.1198,173010.0
2018-05-29 10:00:00,56.41,56.48,56.33,56.34,95397.0,46.1198,46.177,46.0544,46.0626,95397.0
2018-05-29 10:10:00,56.33,56.4,56.32,56.4,113161.0,46.0544,46.1116,46.0462,46.1116,113161.0
2018-05-29 10:20:00,56.4,56.49,56.35,56.43,108269.0,46.1116,46.1852,46.0707,46.1361,108269.0
2018-05-29 10:30:00,56.42,56.42,56.32,56.41,180814.0,46.128,46.128,46.0462,46.1198,180814.0
2018-05-29 10:40:00,56.4,56.42,56.13,56.17,315489.0,46.1116,46.128,45.8909,45.9236,315489.0
2018-05-29 10:50:00,56.16,56.18,55.94,56.04,162553.0,45.9154,45.9317,45.7355,45.8173,162553.0
2018-05-29 11:00:00,56.04,56.05,55.78,55.79,151741.0,45.8173,45.8255,45.6047,45.6129,151741.0
2018-05-29 11:10:00,55.8,55.8,55.61,55.63,192904.0,45.6211,45.6211,45.4657,45.4821,192904.0
2018-05-29 11:20:00,55.63,55.71,55.49,55.56,89886.0,45.4821,45.5475,45.3676,45.4248,89886.0
2018-05-29 11:30:00,55.56,55.61,55.3,55.3,113774.0,45.4248,45.4657,45.2123,45.2123,113774.0
2018-05-29 11:40:00,55.3,55.3,55.07,55.27,174673.0,45.2123,45.2123,45.0242,45.1877,174673.0
2018-05-29 11:50:00,55.27,55.27,55.1,55.1,92923.0,45.1877,45.1877,45.0488,45.0488,92923.0
2018-05-29 12:00:00,55.1,55.11,54.92,54.93,94080.0,45.0488,45.0569,44.9016,44.9098,94080.0
2018-05-29 12:10:00,54.93,55.05,54.78,55.04,156815.0,44.9098,45.0079,44.7871,44.9997,156815.0
2018-05-29 12:20:00,55.03,55.12,54.99,55.02,157362.0,44.9915,45.0651,44.9588,44.9834,157362.0
2018-05-29 12:30:00,55.02,55.26,55.01,55.17,223944.0,44.9834,45.1796,44.9752,45.106,223944.0
2018-05-29 12:40:00,55.18,55.3,55.18,55.27,161869.0,45.1142,45.2123,45.1142,45.1877,161869.0
2018-05-29 12:50:00,55.28,55.35,55.2,55.23,69754.0,45.1959,45.2532,45.1305,45.155,69754.0
2018-05-29 13:00:00,55.23,55.23,54.98,55.0,95423.0,45.155,45.155,44.9507,44.967,95423.0
2018-05-29 13:10:00,55.0,55.11,54.99,55.08,82029.0,44.967,45.0569,44.9588,45.0324,82029.0
2018-05-29 13:20:00,55.07,55.12,54.97,55.04,84907.0,45.0242,45.0651,44.9425,44.9997,84907.0
2018-05-29 13:30:00,55.04,55.04,54.89,54.9,315646.0,44.9997,44.9997,44.8771,44.8852,315646.0
2018-05-29 13:40:00,54.9,55.08,54.9,55.07,116788.0,44.8852,45.0324,44.8852,45.0242,116788.0
2018-05-29 13:50:00,55.06,55.12,55.0,55.02,71261.0,45.0161,45.0651,44.967,44.9834,71261.0
2018-05-29 14:00:00,55.01,55.04,54.94,54.98,334487.0,44.9752,44.9997,44.9179,44.9507,334487.0
2018-05-29 14:10:00,54.98,55.06,54.96,54.98,260407.0,44.9507,45.0161,44.9343,44.9507,260407.0
2018-05-29 14:20:00,54.97,55.06,54.94,55.05,265911.0,44.9425,45.0161,44.9179,45.0079,265911.0
2018-05-29 14:30:00,55.05,55.12,54.98,54.98,85378.0,45.0079,45.0651,44.9507,44.9507,85378.0
2018-05-29 14:40:00,54.98,55.05,54.96,54.98,252065.0,44.9507,45.0079,44.9343,44.9507,252065.0
2018-05-29 14:50:00,54.98,54.98,54.88,54.9,189304.0,44.9507,44.9507,44.8689,44.8852,189304.0
2018-05-29 15:00:00,54.9,55.09,54.88,55.03,113749.0,44.8852,45.0406,44.8689,44.9915,113749.0
2018-05-29 15:10:00,55.04,55.13,54.98,55.0,120289.0,44.9997,45.0733,44.9507,44.967,120289.0
2018-05-29 15:20:00,55.01,55.07,54.98,55.07,177831.0,44.9752,45.0242,44.9507,45.0242,177831.0
2018-05-29 15:30:00,55.06,55.25,55.01,55.21,224087.0,45.0161,45.1714,44.9752,45.1387,224087.0
2018-05-29 15:40:00,55.21,55.36,55.16,55.24,346954.0,45.1387,45.2613,45.0978,45.1632,346954.0
2018-05-29 15:50:00,55.25,55.3,55.14,55.19,607148.0,45.1714,45.2123,45.0815,45.1223,607148.0
2018-05-30 09:30:00,55.82,56.18,55.67,55.84,233725.0,45.6374,45.9317,45.5148,45.6538,233725.0
2018-05-30 09:40:00,55.85,55.89,55.65,55.65,276704.0,45.6619,45.6947,45.4984,45.4984,276704.0
2018-05-30 09:50:00,55.65,55.79,55.53,55.58,118870.0,45.4984,45.6129,45.4003,45.4412,118870.0
2018-05-30 10:00:00,55.55,55.71,55.52,55.66,100921.0,45.4167,45.5475,45.3921,45.5066,100921.0
2018-05-30 10:10:00,55.65,55.8,55.57,55.67,57177.0,45.4984,45.6211,45.433,45.5148,57177.0
2018-05-30 10:20:00,55.68,55.71,55.49,55.57,65314.0,45.523,45.5475,45.3676,45.433,65314.0
2018-05-30 10:30:00,55.56,55.65,55.44,55.53,50541.0,45.4248,45.4984,45.3267,45.4003,50541.0
2018-05-30 10:40:00,55.54,55.72,55.4,55.67,73633.0,45.4085,45.5557,45.294,45.5148,73633.0
2018-05-30 10:50:00,55.66,55.69,55.59,55.6,75917.0,45.5066,45.5311,45.4494,45.4576,75917.0
2018-05-30 11:00:00,55.61,55.67,55.34,55.36,131504.0,45.4657,45.5148,45.245,45.2613,131504.0
2018-05-30 11:10:00,55.37,55.38,55.14,55.19,285320.0,45.2695,45.2777,45.0815,45.1223,285320.0
2018-05-30 11:20:00,55.18,55.24,55.07,55.11,233339.0,45.1142,45.1632,45.0242,45.0569,233339.0
2018-05-30 11:30:00,55.11,55.27,55.0,55.26,394193.0,45.0569,45.1877,44.967,45.1796,394193.0
2018-05-30 11:40:00,55.26,55.29,55.05,55.09,155096.0,45.1796,45.2041,45.0079,45.0406,155096.0
2018-05-30 11:50:00,55.09,55.18,54.95,55.12,228727.0,45.0406,45.1142,44.9261,45.0651,228727.0
2018-05-30 12:00:00,55.12,55.33,55.12,55.28,148759.0,45.0651,45.2368,45.0651,45.1959,148759.0
2018-05-30 12:10:00,55.28,55.29,55.2,55.23,91230.0,45.1959,45.2041,45.1305,45.155,91230.0
2018-05-30 12:20:00,55.23,55.51,55.23,55.48,109176.0,45.155,45.384,45.155,45.3594,109176.0
2018-05-30 12:30:00,55.49,55.51,55.39,55.4,108476.0,45.3676,45.384,45.2859,45.294,108476.0
2018-05-30 12:40:00,55.41,55.47,55.38,55.38,110166.0,45.3022,45.3513,45.2777,45.2777,110166.0
2018-05-30 12:50:00,55.39,55.57,55.38,55.53,90314.0,45.2859,45.433,45.2777,45.4003,90314.0
2018-05-30 13:00:00,55.54,55.57,55.37,55.44,64121.0,45.4085,45.433,45.2695,45.3267,64121.0
2018-05-30 13:10:00,55.43,55.65,55.4,55.64,84384.0,45.3186,45.4984,45.294,45.4903,84384.0
2018-05-30 13:20:00,55.64,55.64,55.47,55.51,76764.0,45.4903,45.4903,45.3513,45.384,76764.0
2018-05-30 13:30:00,55.52,55.58,55.51,55.58,52963.0,45.3921,45.4412,45.384,45.4412,52963.0
2018-05-30 13:40:00,55.58,55.7,55.54,55.68,122728.0,45.4412,45.5393,45.4085,45.523,122728.0
2018-05-30 13:50:00,55.69,55.7,55.5,55.51,98077.0,45.5311,45.5393,45.3758,45.384,98077.0
2018-05-30 14:00:00,55.51,55.57,55.46,55.51,83423.0,45.384,45.433,45.3431,45.384,83423.0
2018-05-30 14:10:00,55.51,55.59,55.5,55.54,166715.0,45.384,45.4494,45.3758,45.4085,166715.0
2018-05-30 14:20:00,55.55,55.55,55.44,55.44,115169.0,45.4167,45.4167,45.3267,45.3267,115169.0
2018-05-30 14:30:00,55.43,55.58,55.41,55.54,75627.0,45.3186,45.4412,45.3022,45.4085,75627.0
2018-05-30 14:40:00,55.53,55.56,55.5,55.55,108112.0,45.4003,45.4248,45.3758,45.4167,108112.0
2018-05-30 14:50:00,55.55,55.56,55.38,55.44,148122.0,45.4167,45.4248,45.2777,45.3267,148122.0
2018-05-30 15:00:00,55.44,55.55,55.43,55.44,90871.0,45.3267,45.4167,45.3186,45.3267,90871.0
2018-05-30 15:10:00,55.44,55.5,55.43,55.46,77020.0,45.3267,45.3758,45.3186,45.3431,77020.0
2018-05-30 15:20:00,55.46,55.47,55.4,55.45,94960.0,45.3431,45.3513,45.294,45.3349,94960.0
2018-05-30 15:30:00,55.44,55.44,55.35,55.37,156071.0,45.3267,45.3267,45.2532,45.2695,156071.0
2018-05-30 15:40:00,55.37,55.45,55.33,55.41,229200.0,45.2695,45.3349,45.2368,45.3022,229200.0
2018-05-30 15:50:00,55.4,55.45,55.33,55.4,566211.0,45.294,45.3349,45.2368,45.294,566211.0
2018-05-31 09:30:00,55.18,55.27,54.95,55.07,142755.0,45.1142,45.1877,44.9261,45.0242,142755.0
2018-05-31 09:40:00,55.08,55.1,54.86,54.89,122144.0,45.0324,45.0488,44.8525,44.8771,122144.0
2018-05-31 09:50:00,54.89,54.92,54.55,54.6,118712.0,44.8771,44.9016,44.5991,44.64,118712.0
2018-05-31 10:00:00,54.6,54.8,54.43,54.47,147958.0,44.64,44.8035,44.501,44.5337,147958.0
2018-05-31 10:10:00,54.47,54.76,54.43,54.67,220502.0,44.5337,44.7708,44.501,44.6972,220502.0
2018-05-31 10:20:00,54.67,54.76,54.58,54.72,642060.0,44.6972,44.7708,44.6236,44.7381,642060.0
2018-05-31 10:30:00,54.71,54.85,54.51,54.66,157931.0,44.7299,44.8444,44.5664,44.689,157931.0
2018-05-31 10:40:00,54.67,54.78,54.58,54.58,93839.0,44.6972,44.7871,44.6236,44.6236,93839.0
2018-05-31 10:50:00,54.59,54.75,54.56,54.7,71645.0,44.6318,44.7626,44.6073,44.7217,71645.0
2018-05-31 11:00:00,54.71,54.85,54.69,54.77,75160.0,44.7299,44.8444,44.7136,44.779,75160.0
2018-05-31 11:10:00,54.78,54.85,54.73,54.79,69486.0,44.7871,44.8444,44.7463,44.7953,69486.0
2018-05-31 11:20:00,54.79,55.02,54.75,55.01,167787.0,44.7953,44.9834,44.7626,44.9752,167787.0
2018-05-31 11:30:00,55.01,55.01,54.82,54.94,95340.0,44.9752,44.9752,44.8198,44.9179,95340.0
2018-05-31 11:40:00,54.94,55.06,54.75,54.78,95456.0,44.9179,45.0161,44.7626,44.7871,95456.0
2018-05-31 11:50:00,54.78,54.84,54.72,54.77,65728.0,44.7871,44.8362,44.7381,44.779,65728.0
2018-05-31 12:00:00,54.76,54.79,54.57,54.58,60466.0,44.7708,44.7953,44.6154,44.6236,60466.0
2018-05-31 12:10:00,54.58,54.68,54.58,54.68,42718.0,44.6236,44.7054,44.6236,44.7054,42718.0
2018-05-31 12:20:00,54.69,54.72,54.54,54.55,117684.0,44.7136,44.7381,44.5909,44.5991,117684.0
2018-05-31 12:30:00,54.54,54.58,54.49,54.55,149805.0,44.5909,44.6236,44.55,44.5991,149805.0
2018-05-31 12:40:00,54.55,54.63,54.52,54.63,63739.0,44.5991,44.6645,44.5746,44.6645,63739.0
2018-05-31 12:50:00,54.62,54.66,54.53,54.64,185597.0,44.6563,44.689,44.5827,44.6727,185597.0
2018-05-31 13:00:00,54.64,54.71,54.59,54.63,165607.0,44.6727,44.7299,44.6318,44.6645,165607.0
2018-05-31 13:10:00,54.63,54.7,54.59,54.66,101668.0,44.6645,44.7217,44.6318,44.689,101668.0
2018-05-31 13:20:00,54.66,54.75,54.62,54.68,55117.0,44.689,44.7626,44.6563,44.7054,55117.0
2018-05-31 13:30:00,54.67,54.7,54.56,54.65,54813.0,44.6972,44.7217,44.6073,44.6808,54813.0
2018-05-31 13:40:00,54.65,54.71,54.51,54.53,160814.0,44.6808,44.7299,44.5664,44.5827,160814.0
2018-05-31 13:50:00,54.54,54.56,54.46,54.5,243217.0,44.5909,44.6073,44.5255,44.5582,243217.0
2018-05-31 14:00:00,54.51,54.57,54.38,54.55,79505.0,44.5664,44.6154,44.4601,44.5991,79505.0
2018-05-31 14:10:00,54.56,54.68,54.53,54.66,90726.0,44.6073,44.7054,44.5827,44.689,90726.0
2018-05-31 14:20:00,54.65,54.72,54.64,54.66,44704.0,44.6808,44.7381,44.6727,44.689,44704.0
2018-05-31 14:30:00,54.66,54.69,54.59,54.59,57486.0,44.689,44.7136,44.6318,44.6318,57486.0
2018-05-31 14:40:00,54.6,54.72,54.59,54.7,53668.0,44.64,44.7381,44.6318,44.7217,53668.0
2018-05-31 14:50:00,54.7,54.85,54.69,54.85,95473.0,44.7217,44.8444,44.7136,44.8444,95473.0
2018-05-31 15:00:00,54.85,55.0,54.81,54.98,118556.0,44.8444,44.967,44.8117,44.9507,118556.0
2018-05-31 15:10:00,54.99,55.01,54.9,54.91,101424.0,44.9588,44.9752,44.8852,44.8934,101424.0
2018-05-31 15:20:00,54.92,54.99,54.88,54.98,85795.0,44.9016,44.9588,44.8689,44.9507,85795.0
2018-05-31 15:30:00,54.98,55.0,54.88,54.99,169373.0,44.9507,44.967,44.8689,44.9588,169373.0
2018-05-31 15:40:00,54.99,55.01,54.8,54.85,323490.0,44.9588,44.9752,44.8035,44.8444,323490.0
2018-05-31 15:50:00,54.84,54.86,54.72,54.75,571665.0,44.8362,44.8525,44.7381,44.7626,571665.0
2018-06-01 09:30:00,55.45,55.79,55.29,55.7,525900.0,45.3349,45.6129,45.2041,45.5393,525900.0
2018-06-01 09:40:00,55.7,55.88,55.65,55.84,161976.0,45.5393,45.6865,45.4984,45.6538,161976.0
2018-06-01 09:50:00,55.85,56.0,55.74,55.75,163679.0,45.6619,45.7846,45.572,45.5802,163679.0
2018-06-01 10:00:00,55.75,55.87,55.68,55.7,160225.0,45.5802,45.6783,45.523,45.5393,160225.0
2018-06-01 10:10:00,55.7,55.75,55.64,55.7,256766.0,45.5393,45.5802,45.4903,45.5393,256766.0
2018-06-01 10:20:00,55.7,55.9,55.7,55.72,70259.0,45.5393,45.7028,45.5393,45.5557,70259.0
2018-06-01 10:30:00,55.72,55.73,55.53,55.64,81446.0,45.5557,45.5638,45.4003,45.4903,81446.0
2018-06-01 10:40:00,55.64,55.67,55.54,55.61,91606.0,45.4903,45.5148,45.4085,45.4657,91606.0
2018-06-01 10:50:00,55.6,55.61,55.53,55.57,51826.0,45.4576,45.4657,45.4003,45.433,51826.0
2018-06-01 11:00:00,55.57,55.59,55.42,55.43,81243.0,45.433,45.4494,45.3104,45.3186,81243.0
2018-06-01 11:10:00,55.44,55.46,55.35,55.36,100272.0,45.3267,45.3431,45.2532,45.2613,100272.0
2018-06-01 11:20:00,55.36,55.52,55.35,55.4,75903.0,45.2613,45.3921,45.2532,45.294,75903.0
2018-06-01 11:30:00,55.4,55.62,55.39,55.58,40406.0,45.294,45.4739,45.2859,45.4412,40406.0
2018-06-01 11:40:00,55.59,55.61,55.49,55.5,38936.0,45.4494,45.4657,45.3676,45.3758,38936.0
2018-06-01 11:50:00,55.51,55.59,55.45,55.45,106654.0,45.384,45.4494,45.3349,45.3349,106654.0
2018-06-01 12:00:00,55.46,55.54,55.45,55.51,75389.0,45.3431,45.4085,45.3349,45.384,75389.0
2018-06-01 12:10:00,55.52,55.6,55.5,55.54,59108.0,45.3921,45.4576,45.3758,45.4085,59108.0
2018-06-01 12:20:00,55.54,55.55,55.46,55.5,47759.0,45.4085,45.4167,45.3431,45.3758,47759.0
2018-06-01 12:30:00,55.49,55.55,55.48,55.5,69633.0,45.3676,45.4167,45.3594,45.3758,69633.0
2018-06-01 12:40:00,55.5,55.52,55.47,55.47,53538.0,45.3758,45.3921,45.3513,45.3513,53538.0
2018-06-01 12:50:00,55.47,55.48,55.4,55.47,46300.0,45.3513,45.3594,45.294,45.3513,46300.0
2018-06-01 13:00:00,55.47,55.53,55.47,55.49,55401.0,45.3513,45.4003,45.3513,45.3676,55401.0
2018-06-01 13:10:00,55.49,55.5,55.39,55.46,42523.0,45.3676,45.3758,45.2859,45.3431,42523.0
2018-06-01 13:20:00,55.46,55.56,55.45,55.52,42093.0,45.3431,45.4248,45.3349,45.3921,42093.0
2018-06-01 13:30:00,55.52,55.53,55.44,55.5,44295.0,45.3921,45.4003,45.3267,45.3758,44295.0
2018-06-01 13:40:00,55.49,55.52,55.41,55.41,72330.0,45.3676,45.3921,45.3022,45.3022,72330.0
2018-06-01 13:50:00,55.42,55.5,55.41,55.48,81751.0,45.3104,45.3758,45.3022,45.3594,81751.0
2018-06-01 14:00:00,55.48,55.51,55.28,55.31,65995.0,45.3594,45.384,45.1959,45.2205,65995.0
2018-06-01 14:10:00,55.3,55.34,55.29,55.3,57742.0,45.2123,45.245,45.2041,45.2123,57742.0
2018-06-01 14:20:00,55.31,55.34,55.25,55.29,92191.0,45.2205,45.245,45.1714,45.2041,92191.0
2018-06-01 14:30:00,55.3,55.34,55.27,55.3,58813.0,45.2123,45.245,45.1877,45.2123,58813.0
2018-06-01 14:40:00,55.31,55.48,55.31,55.43,75447.0,45.2205,45.3594,45.2205,45.3186,75447.0
2018-06-01 14:50:00,55.43,55.45,55.4,55.43,68438.0,45.3186,45.3349,45.294,45.3186,68438.0
2018-06-01 15:00:00,55.42,55.42,55.26,55.26,74111.0,45.3104,45.3104,45.1796,45.1796,74111.0
2018-06-01 15:10:00,55.26,55.3,55.2,55.29,78756.0,45.1796,45.2123,45.1305,45.2041,78756.0
2018-06-01 15:20:00,55.29,55.34,55.24,55.34,104210.0,45.2041,45.245,45.1632,45.245,104210.0
2018-06-01 15:30:00,55.34,55.39,55.31,55.34,137755.0,45.245,45.2859,45.2205,45.245,137755.0
2018-06-01 15:40:00,55.34,55.38,55.33,55.35,167750.0,45.245,45.2777,45.2368,45.2532,167750.0
2018-06-01 15:50:00,55.34,55.37,55.3,55.35,500441.0,45.245,45.2695,45.2123,45.2532,500441.0
2018-06-04 09:30:00,55.58,55.67,55.43,55.61,125787.0,45.4412,45.5148,45.3186,45.4657,125787.0
2018-06-04 09:40:00,55.62,55.72,55.6,55.62,96067.0,45.4739,45.5557,45.4576,45.4739,96067.0
2018-06-04 09:50:00,55.62,55.68,55.41,55.52,116577.0,45.4739,45.523,45.3022,45.3921,116577.0
2018-06-04 10:00:00,55.52,55.56,55.35,55.36,125165.0,45.3921,45.4248,45.2532,45.2613,125165.0
2018-06-04 10:10:00,55.37,55.44,55.33,55.35,100559.0,45.2695,45.3267,45.2368,45.2532,100559.0
2018-06-04 10:20:00,55.35,55.37,55.23,55.29,102624.0,45.2532,45.2695,45.155,45.2041,102624.0
2018-06-04 10:30:00,55.3,55.42,55.27,55.38,69819.0,45.2123,45.3104,45.1877,45.2777,69819.0
2018-06-04 10:40:00,55.38,55.42,55.3,55.37,56801.0,45.2777,45.3104,45.2123,45.2695,56801.0
2018-06-04 10:50:00,55.37,55.43,55.36,55.42,54988.0,45.2695,45.3186,45.2613,45.3104,54988.0
2018-06-04 11:00:00,55.43,55.47,55.39,55.42,57662.0,45.3186,45.3513,45.2859,45.3104,57662.0
2018-06-04 11:10:00,55.41,55.43,55.31,55.34,73317.0,45.3022,45.3186,45.2205,45.245,73317.0
2018-06-04 11:20:00,55.33,55.45,55.28,55.45,105374.0,45.2368,45.3349,45.1959,45.3349,105374.0
2018-06-04 11:30:00,55.44,55.45,55.4,55.41,90474.0,45.3267,45.3349,45.294,45.3022,90474.0
2018-06-04 11:40:00,55.4,55.47,55.39,55.41,121398.0,45.294,45.3513,45.2859,45.3022,121398.0
2018-06-04 11:50:00,55.41,55.5,55.4,55.48,88595.0,45.3022,45.3758,45.294,45.3594,88595.0
2018-06-04 12:00:00,55.49,55.5,55.39,55.44,66127.0,45.3676,45.3758,45.2859,45.3267,66127.0
2018-06-04 12:10:00,55.44,55.52,55.41,55.49,35590.0,45.3267,45.3921,45.3022,45.3676,35590.0
2018-06-04 12:20:00,55.49,55.56,55.41,55.41,41220.0,45.3676,45.4248,45.3022,45.3022,41220.0
2018-06-04 12:30:00,55.41,55.45,55.4,55.42,41764.0,45.3022,45.3349,45.294,45.3104,41764.0
2018-06-04 12:40:00,55.43,55.44,55.41,55.43,26470.0,45.3186,45.3267,45.3022,45.3186,26470.0
2018-06-04 12:50:00,55.42,55.43,55.38,55.4,47761.0,45.3104,45.3186,45.2777,45.294,47761.0
2018-06-04 13:00:00,55.4,55.46,55.39,55.44,71604.0,45.294,45.3431,45.2859,45.3267,71604.0
2018-06-04 13:10:00,55.44,55.47,55.42,55.47,23075.0,45.3267,45.3513,45.3104,45.3513,23075.0
2018-06-04 13:20:00,55.47,55.51,55.47,55.51,41987.0,45.3513,45.384,45.3513,45.384,41987.0
2018-06-04 13:30:00,55.51,55.55,55.47,55.47,49820.0,45.384,45.4167,45.3513,45.3513,49820.0
2018-06-04 13:40:00,55.47,55.48,55.44,55.44,31743.0,45.3513,45.3594,45.3267,45.3267,31743.0
2018-06-04 13:50:00,55.43,55.52,55.42,55.52,46749.0,45.3186,45.3921,45.3104,45.3921,46749.0
2018-06-04 14:00:00,55.52,55.57,55.51,55.56,63771.0,45.3921,45.433,45.384,45.4248,63771.0
2018-06-04 14:10:00,55.56,55.6,55.54,55.58,69781.0,45.4248,45.4576,45.4085,45.4412,69781.0
2018-06-04 14:20:00,55.58,55.63,55.57,55.61,45355.0,45.4412,45.4821,45.433,45.4657,45355.0
2018-06-04 14:30:00,55.62,55.63,55.57,55.62,63098.0,45.4739,45.4821,45.433,45.4739,63098.0
2018-06-04 14:40:00,55.63,55.63,55.6,55.6,34277.0,45.4821,45.4821,45.4576,45.4576,34277.0
2018-06-04 14:50:00,55.6,55.71,55.6,55.71,87582.0,45.4576,45.5475,45.4576,45.5475,87582.0
2018-06-04 15:00:00,55.7,55.75,55.69,55.73,106660.0,45.5393,45.5802,45.5311,45.5638,106660.0
2018-06-04 15:10:00,55.73,55.8,55.72,55.77,157507.0,45.5638,45.6211,45.5557,45.5965,157507.0
2018-06-04 15:20:00,55.77,55.79,55.73,55.78,96351.0,45.5965,45.6129,45.5638,45.6047,96351.0
2018-06-04 15:30:00,55.78,55.87,55.77,55.82,242084.0,45.6047,45.6783,45.5965,45.6374,242084.0
2018-06-04 15:40:00,55.82,55.88,55.68,55.72,235038.0,45.6374,45.6865,45.523,45.5557,235038.0
2018-06-04 15:50:00,55.72,55.78,55.69,55.76,626878.0,45.5557,45.6047,45.5311,45.5884,626878.0
2018-06-05 09:30:00,55.43,55.65,55.38,55.57,87322.0,45.3186,45.4984,45.2777,45.433,87322.0
2018-06-05 09:40:00,55.57,55.66,55.52,55.65,67727.0,45.433,45.5066,45.3921,45.4984,67727.0
2018-06-05 09:50:00,55.65,55.65,55.58,55.64,76176.0,45.4984,45.4984,45.4412,45.4903,76176.0
2018-06-05 10:00:00,55.64,55.88,55.64,55.87,88950.0,45.4903,45.6865,45.4903,45.6783,88950.0
2018-06-05 10:10:00,55.87,55.93,55.83,55.86,214912.0,45.6783,45.7274,45.6456,45.6701,214912.0
2018-06-05 10:20:00,55.86,55.86,55.72,55.77,168033.0,45.6701,45.6701,45.5557,45.5965,168033.0
2018-06-05 10:30:00,55.77,55.83,55.57,55.68,138961.0,45.5965,45.6456,45.433,45.523,138961.0
2018-06-05 10:40:00,55.68,55.71,55.5,55.5,143794.0,45.523,45.5475,45.3758,45.3758,143794.0
2018-06-05 10:50:00,55.51,55.63,55.47,55.57,364915.0,45.384,45.4821,45.3513,45.433,364915.0
2018-06-05 11:00:00,55.57,55.58,55.27,55.36,93483.0,45.433,45.4412,45.1877,45.2613,93483.0
2018-06-05 11:10:00,55.36,55.38,55.23,55.36,155258.0,45.2613,45.2777,45.155,45.2613,155258.0
2018-06-05 11:20:00,55.36,55.41,55.33,55.38,50314.0,45.2613,45.3022,45.2368,45.2777,50314.0
2018-06-05 11:30:00,55.38,55.39,55.33,55.35,65302.0,45.2777,45.2859,45.2368,45.2532,65302.0
2018-06-05 11:40:00,55.35,55.36,55.17,55.24,105408.0,45.2532,45.2613,45.106,45.1632,105408.0
2018-06-05 11:50:00,55.23,55.31,55.2,55.29,65243.0,45.155,45.2205,45.1305,45.2041,65243.0
2018-06-05 12:00:00,55.3,55.4,55.28,55.39,54079.0,45.2123,45.294,45.1959,45.2859,54079.0
2018-06-05 12:10:00,55.4,55.46,55.39,55.4,62980.0,45.294,45.3431,45.2859,45.294,62980.0
2018-06-05 12:20:00,55.4,55.45,55.33,55.34,48838.0,45.294,45.3349,45.2368,45.245,48838.0
2018-06-05 12:30:00,55.35,55.4,55.29,55.4,62025.0,45.2532,45.294,45.2041,45.294,62025.0
2018-06-05 12:40:00,55.41,55.51,55.4,55.44,103060.0,45.3022,45.384,45.294,45.3267,103060.0
2018-06-05 12:50:00,55.44,55.52,55.42,55.5,50755.0,45.3267,45.3921,45.3104,45.3758,50755.0
2018-06-05 13:00:00,55.49,55.54,55.45,55.53,85552.0,45.3676,45.4085,45.3349,45.4003,85552.0
2018-06-05 13:10:00,55.52,55.62,55.49,55.59,46939.0,45.3921,45.4739,45.3676,45.4494,46939.0
2018-06-05 13:20:00,55.6,55.61,55.55,55.59,51299.0,45.4576,45.4657,45.4167,45.4494,51299.0
2018-06-05 13:30:00,55.59,55.61,55.53,55.57,43438.0,45.4494,45.4657,45.4003,45.433,43438.0
2018-06-05 13:40:00,55.57,55.66,55.55,55.65,50340.0,45.433,45.5066,45.4167,45.4984,50340.0
2018-06-05 13:50:00,55.66,55.66,55.59,55.6,43330.0,45.5066,45.5066,45.4494,45.4576,43330.0
2018-06-05 14:00:00,55.6,55.68,55.59,55.66,57669.0,45.4576,45.523,45.4494,45.5066,57669.0
2018-06-05 14:10:00,55.66,55.67,55.58,55.6,80284.0,45.5066,45.5148,45.4412,45.4576,80284.0
2018-06-05 14:20:00,55.61,55.64,55.55,55.64,96407.0,45.4657,45.4903,45.4167,45.4903,96407.0
2018-06-05 14:30:00,55.64,55.64,55.59,55.62,83379.0,45.4903,45.4903,45.4494,45.4739,83379.0
2018-06-05 14:40:00,55.62,55.7,55.61,55.68,56842.0,45.4739,45.5393,45.4657,45.523,56842.0
2018-06-05 14:50:00,55.68,55.79,55.68,55.78,80285.0,45.523,45.6129,45.523,45.6047,80285.0
2018-06-05 15:00:00,55.79,55.8,55.73,55.74,101238.0,45.6129,45.6211,45.5638,45.572,101238.0
2018-06-05 15:10:00,55.74,55.75,55.59,55.67,82695.0,45.572,45.5802,45.4494,45.5148,82695.0
2018-06-05 15:20:00,55.68,55.68,55.56,55.6,151923.0,45.523,45.523,45.4248,45.4576,151923.0
2018-06-05 15:30:00,55.6,55.62,55.57,55.62,92553.0,45.4576,45.4739,45.433,45.4739,92553.0
2018-06-05 15:40:00,55.62,55.72,55.58,55.71,228908.0,45.4739,45.5557,45.4412,45.5475,228908.0
2018-06-05 15:50:00,55.71,55.71,55.56,55.6,395183.0,45.5475,45.5475,45.4248,45.4576,395183.0
2018-06-06 09:30:00,55.8,56.1,55.79,56.07,64976.0,45.6211,45.8663,45.6129,45.8418,64976.0
2018-06-06 09:40:00,56.05,56.19,55.99,56.0,53196.0,45.8255,45.9399,45.7764,45.7846,53196.0
2018-06-06 09:50:00,56.0,56.03,55.95,55.97,76713.0,45.7846,45.8091,45.7437,45.7601,76713.0
2018-06-06 10:00:00,55.98,56.02,55.86,55.88,41398.0,45.7682,45.8009,45.6701,45.6865,41398.0
2018-06-06 10:10:00,55.88,56.02,55.88,56.0,41078.0,45.6865,45.8009,45.6865,45.7846,41078.0
2018-06-06 10:20:00,56.01,56.08,55.95,56.03,57116.0,45.7928,45.85,45.7437,45.8091,57116.0
2018-06-06 10:30:00,56.03,56.08,56.0,56.04,64444.0,45.8091,45.85,45.7846,45.8173,64444.0
2018-06-06 10:40:00,56.04,56.05,55.93,55.95,38804.0,45.8173,45.8255,45.7274,45.7437,38804.0
2018-06-06 10:50:00,55.97,56.16,55.97,56.16,40551.0,45.7601,45.9154,45.7601,45.9154,40551.0
2018-06-06 11:00:00,56.16,56.27,56.14,56.26,134862.0,45.9154,46.0053,45.899,45.9972,134862.0
2018-06-06 11:10:00,56.26,56.4,56.24,56.38,102282.0,45.9972,46.1116,45.9808,46.0953,102282.0
2018-06-06 11:20:00,56.38,56.41,56.34,56.37,43624.0,46.0953,46.1198,46.0626,46.0871,43624.0
2018-06-06 11:30:00,56.37,56.5,56.37,56.47,55056.0,46.0871,46.1934,46.0871,46.1688,55056.0
2018-06-06 11:40:00,56.48,56.57,56.47,56.55,49911.0,46.177,46.2506,46.1688,46.2343,49911.0
2018-06-06 11:50:00,56.54,56.54,56.33,56.41,62496.0,46.2261,46.2261,46.0544,46.1198,62496.0
2018-06-06 12:00:00,56.42,56.45,56.36,56.42,78457.0,46.128,46.1525,46.0789,46.128,78457.0
2018-06-06 12:10:00,56.42,56.44,56.35,56.44,59807.0,46.128,46.1443,46.0707,46.1443,59807.0
2018-06-06 12:20:00,56.45,56.52,56.45,56.46,64389.0,46.1525,46.2097,46.1525,46.1607,64389.0
2018-06-06 12:30:00,56.46,56.46,56.36,56.38,45860.0,46.1607,46.1607,46.0789,46.0953,45860.0
2018-06-06 12:40:00,56.39,56.44,56.35,56.36,38032.0,46.1034,46.1443,46.0707,46.0789,38032.0
2018-06-06 12:50:00,56.35,56.43,56.34,56.4,50067.0,46.0707,46.1361,46.0626,46.1116,50067.0
2018-06-06 13:00:00,56.39,56.45,56.38,56.44,49282.0,46.1034,46.1525,46.0953,46.1443,49282.0
2018-06-06 13:10:00,56.43,56.47,56.4,56.42,39050.0,46.1361,46.1688,46.1116,46.128,39050.0
2018-06-06 13:20:00,56.43,56.5,56.39,56.47,33732.0,46.1361,46.1934,46.1034,46.1688,33732.0
2018-06-06 13:30:00,56.47,56.49,56.41,56.47,50248.0,46.1688,46.1852,46.1198,46.1688,50248.0
2018-06-06 13:40:00,56.47,56.53,56.47,56.53,35446.0,46.1688,46.2179,46.1688,46.2179,35446.0
2018-06-06 13:50:00,56.53,56.57,56.52,56.56,31372.0,46.2179,46.2506,46.2097,46.2424,31372.0
2018-06-06 14:00:00,56.56,56.57,56.48,56.49,27099.0,46.2424,46.2506,46.177,46.1852,27099.0
2018-06-06 14:10:00,56.48,56.51,56.41,56.43,52667.0,46.177,46.2016,46.1198,46.1361,52667.0
2018-06-06 14:20:00,56.44,56.48,56.43,56.47,32058.0,46.1443,46.177,46.1361,46.1688,32058.0
2018-06-06 14:30:00,56.46,56.47,56.41,56.46,45762.0,46.1607,46.1688,46.1198,46.1607,45762.0
2018-06-06 14:40:00,56.47,56.55,56.46,56.54,41811.0,46.1688,46.2343,46.1607,46.2261,41811.0
2018-06-06 14:50:00,56.55,56.55,56.48,56.5,47197.0,46.2343,46.2343,46.177,46.1934,47197.0
2018-06-06 15:00:00,56.49,56.52,56.42,56.43,49473.0,46.1852,46.2097,46.128,46.1361,49473.0
2018-06-06 15:10:00,56.43,56.5,56.4,56.49,78810.0,46.1361,46.1934,46.1116,46.1852,78810.0
2018-06-06 15:20:00,56.48,56.53,56.47,56.49,61950.0,46.177,46.2179,46.1688,46.1852,61950.0
2018-06-06 15:30:00,56.49,56.55,56.47,56.47,80169.0,46.1852,46.2343,46.1688,46.1688,80169.0
2018-06-06 15:40:00,56.47,56.5,56.4,56.48,227338.0,46.1688,46.1934,46.1116,46.177,227338.0
2018-06-06 15:50:00,56.48,56.56,56.45,56.56,361509.0,46.177,46.2424,46.1525,46.2424,361509.0
2018-06-07 09:30:00,57.72,57.82,57.22,57.34,441988.0,47.1908,47.2726,46.782,46.8801,441988.0
2018-06-07 09:40:00,57.34,57.68,57.22,57.66,163648.0,46.8801,47.1581,46.782,47.1418,163648.0
2018-06-07 09:50:00,57.65,57.75,57.48,57.48,222627.0,47.1336,47.2154,46.9946,46.9946,222627.0
2018-06-07 10:00:00,57.48,57.79,57.48,57.77,264894.0,46.9946,47.2481,46.9946,47.2317,264894.0
2018-06-07 10:10:00,57.77,57.78,57.63,57.69,93123.0,47.2317,47.2399,47.1172,47.1663,93123.0
2018-06-07 10:20:00,57.69,57.7,57.5,57.64,132002.0,47.1663,47.1745,47.011,47.1254,132002.0
2018-06-07 10:30:00,57.63,57.64,57.41,57.54,250625.0,47.1172,47.1254,46.9374,47.0437,250625.0
2018-06-07 10:40:00,57.54,57.98,57.48,57.96,203685.0,47.0437,47.4034,46.9946,47.387,203685.0
2018-06-07 10:50:00,57.97,58.0,57.73,57.9,238571.0,47.3952,47.4197,47.199,47.338,238571.0
2018-06-07 11:00:00,57.9,57.97,57.78,57.96,173021.0,47.338,47.3952,47.2399,47.387,173021.0
2018-06-07 11:10:00,57.97,58.12,57.96,58.07,234384.0,47.3952,47.5179,47.387,47.477,234384.0
2018-06-07 11:20:00,58.07,58.09,57.94,58.08,114828.0,47.477,47.4933,47.3707,47.4852,114828.0
2018-06-07 11:30:00,58.08,58.19,58.05,58.18,258252.0,47.4852,47.5751,47.4606,47.5669,258252.0
2018-06-07 11:40:00,58.18,58.22,58.01,58.08,158146.0,47.5669,47.5996,47.4279,47.4852,158146.0
2018-06-07 11:50:00,58.08,58.17,57.99,58.1,174583.0,47.4852,47.5587,47.4116,47.5015,174583.0
2018-06-07 12:00:00,58.09,58.15,57.99,58.04,177964.0,47.4933,47.5424,47.4116,47.4525,177964.0
2018-06-07 12:10:00,58.04,58.04,57.95,58.0,131619.0,47.4525,47.4525,47.3789,47.4197,131619.0
2018-06-07 12:20:00,58.0,58.01,57.93,57.94,84454.0,47.4197,47.4279,47.3625,47.3707,84454.0
2018-06-07 12:30:00,57.94,57.98,57.89,57.95,156300.0,47.3707,47.4034,47.3298,47.3789,156300.0
2018-06-07 12:40:00,57.96,57.99,57.82,57.84,91032.0,47.387,47.4116,47.2726,47.2889,91032.0
2018-06-07 12:50:00,57.84,57.98,57.82,57.96,75719.0,47.2889,47.4034,47.2726,47.387,75719.0
2018-06-07 13:00:00,57.96,57.98,57.85,57.87,121891.0,47.387,47.4034,47.2971,47.3135,121891.0
2018-06-07 13:10:00,57.87,57.93,57.79,57.83,166925.0,47.3135,47.3625,47.2481,47.2808,166925.0
2018-06-07 13:20:00,57.83,57.84,57.62,57.65,100397.0,47.2808,47.2889,47.1091,47.1336,100397.0
2018-06-07 13:30:00,57.64,57.74,57.41,57.5,136556.0,47.1254,47.2072,46.9374,47.011,136556.0
2018-06-07 13:40:00,57.51,57.74,57.42,57.73,89338.0,47.0191,47.2072,46.9456,47.199,89338.0
2018-06-07 13:50:00,57.72,57.72,57.46,57.46,127340.0,47.1908,47.1908,46.9783,46.9783,127340.0
2018-06-07 14:00:00,57.46,57.63,57.43,57.63,102295.0,46.9783,47.1172,46.9537,47.1172,102295.0
2018-06-07 14:10:00,57.63,57.73,57.59,57.72,123595.0,47.1172,47.199,47.0845,47.1908,123595.0
2018-06-07 14:20:00,57.71,57.72,57.55,57.6,93926.0,47.1826,47.1908,47.0518,47.0927,93926.0
2018-06-07 14:30:00,57.6,57.62,57.39,57.43,90955.0,47.0927,47.1091,46.921,46.9537,90955.0
2018-06-07 14:40:00,57.42,57.62,57.35,57.62,129078.0,46.9456,47.1091,46.8883,47.1091,129078.0
2018-06-07 14:50:00,57.61,57.69,57.6,57.63,83342.0,47.1009,47.1663,47.0927,47.1172,83342.0
2018-06-07 15:00:00,57.64,57.72,57.59,57.63,107452.0,47.1254,47.1908,47.0845,47.1172,107452.0
2018-06-07 15:10:00,57.63,57.71,57.61,57.67,111834.0,47.1172,47.1826,47.1009,47.1499,111834.0
2018-06-07 15:20:00,57.68,57.76,57.67,57.71,92484.0,47.1581,47.2235,47.1499,47.1826,92484.0
2018-06-07 15:30:00,57.71,57.83,57.63,57.79,140389.0,47.1826,47.2808,47.1172,47.2481,140389.0
2018-06-07 15:40:00,57.8,57.82,57.64,57.7,241170.0,47.2562,47.2726,47.1254,47.1745,241170.0
2018-06-07 15:50:00,57.71,57.77,57.63,57.66,597717.0,47.1826,47.2317,47.1172,47.1418,597717.0
2018-06-08 09:30:00,57.43,57.56,57.23,57.24,86750.0,46.9537,47.06,46.7902,46.7984,86750.0
2018-06-08 09:40:00,57.22,57.25,56.92,56.94,73825.0,46.782,46.8066,46.5368,46.5531,73825.0
2018-06-08 09:50:00,56.92,57.18,56.9,57.18,92200.0,46.5368,46.7493,46.5204,46.7493,92200.0
2018-06-08 10:00:00,57.17,57.25,57.08,57.09,105032.0,46.7412,46.8066,46.6676,46.6757,105032.0
2018-06-08 10:10:00,57.09,57.17,57.03,57.12,65801.0,46.6757,46.7412,46.6267,46.7003,65801.0
2018-06-08 10:20:00,57.12,57.2,56.99,57.18,96605.0,46.7003,46.7657,46.594,46.7493,96605.0
2018-06-08 10:30:00,57.17,57.22,57.08,57.08,69491.0,46.7412,46.782,46.6676,46.6676,69491.0
2018-06-08 10:40:00,57.09,57.15,57.05,57.09,74705.0,46.6757,46.7248,46.643,46.6757,74705.0
2018-06-08 10:50:00,57.08,57.27,57.08,57.17,89883.0,46.6676,46.8229,46.6676,46.7412,89883.0
2018-06-08 11:00:00,57.17,57.19,57.1,57.11,39424.0,46.7412,46.7575,46.6839,46.6921,39424.0
2018-06-08 11:10:00,57.12,57.23,57.08,57.13,47827.0,46.7003,46.7902,46.6676,46.7085,47827.0
2018-06-08 11:20:00,57.12,57.12,57.02,57.05,48593.0,46.7003,46.7003,46.6185,46.643,48593.0
2018-06-08 11:30:00,57.05,57.06,56.95,57.01,46067.0,46.643,46.6512,46.5613,46.6103,46067.0
2018-06-08 11:40:00,57.01,57.88,57.0,57.15,201409.0,46.6103,47.3216,46.6022,46.7248,201409.0
2018-06-08 11:50:00,57.16,57.23,57.09,57.21,56070.0,46.733,46.7902,46.6757,46.7739,56070.0
2018-06-08 12:00:00,57.2,57.34,57.2,57.33,66566.0,46.7657,46.8801,46.7657,46.872,66566.0
2018-06-08 12:10:00,57.33,57.38,57.27,57.32,60596.0,46.872,46.9128,46.8229,46.8638,60596.0
2018-06-08 12:20:00,57.32,57.48,57.25,57.48,73566.0,46.8638,46.9946,46.8066,46.9946,73566.0
2018-06-08 12:30:00,57.47,57.48,57.34,57.34,36813.0,46.9864,46.9946,46.8801,46.8801,36813.0
2018-06-08 12:40:00,57.35,57.4,57.35,57.36,35723.0,46.8883,46.9292,46.8883,46.8965,35723.0
2018-06-08 12:50:00,57.37,57.39,57.3,57.34,66509.0,46.9047,46.921,46.8474,46.8801,66509.0
2018-06-08 13:00:00,57.35,57.35,57.22,57.24,33916.0,46.8883,46.8883,46.782,46.7984,33916.0
2018-06-08 13:10:00,57.25,57.3,57.25,57.28,21239.0,46.8066,46.8474,46.8066,46.8311,21239.0
2018-06-08 13:20:00,57.28,57.33,57.23,57.33,24263.0,46.8311,46.872,46.7902,46.872,24263.0
2018-06-08 13:30:00,57.33,57.35,57.26,57.32,36238.0,46.872,46.8883,46.8147,46.8638,36238.0
2018-06-08 13:40:00,57.33,57.38,57.31,57.34,34542.0,46.872,46.9128,46.8556,46.8801,34542.0
2018-06-08 13:50:00,57.35,57.35,57.21,57.26,74257.0,46.8883,46.8883,46.7739,46.8147,74257.0
2018-06-08 14:00:00,57.26,57.34,57.24,57.31,48958.0,46.8147,46.8801,46.7984,46.8556,48958.0
2018-06-08 14:10:00,57.3,57.47,57.29,57.38,83188.0,46.8474,46.9864,46.8393,46.9128,83188.0
2018-06-08 14:20:00,57.37,57.44,57.34,57.41,48371.0,46.9047,46.9619,46.8801,46.9374,48371.0
2018-06-08 14:30:00,57.42,57.5,57.39,57.5,45602.0,46.9456,47.011,46.921,47.011,45602.0
2018-06-08 14:40:00,57.5,57.55,57.47,57.5,25859.0,47.011,47.0518,46.9864,47.011,25859.0
2018-06-08 14:50:00,57.5,57.53,57.45,57.46,28789.0,47.011,47.0355,46.9701,46.9783,28789.0
2018-06-08 15:00:00,57.45,57.57,57.44,57.54,56066.0,46.9701,47.0682,46.9619,47.0437,56066.0
2018-06-08 15:10:00,57.53,57.57,57.43,57.44,41108.0,47.0355,47.0682,46.9537,46.9619,41108.0
2018-06-08 15:20:00,57.45,57.54,57.44,57.5,36899.0,46.9701,47.0437,46.9619,47.011,36899.0
2018-06-08 15:30:00,57.5,57.59,57.5,57.55,84762.0,47.011,47.0845,47.011,47.0518,84762.0
2018-06-08 15:40:00,57.56,57.62,57.46,57.49,114153.0,47.06,47.1091,46.9783,47.0028,114153.0
2018-06-08 15:50:00,57.5,57.58,57.48,57.55,308271.0,47.011,47.0764,46.9946,47.0518,308271.0
2018-06-11 09:30:00,57.64,57.83,57.49,57.81,89893.0,47.1254,47.2808,47.0028,47.2644,89893.0
2018-06-11 09:40:00,57.82,57.89,57.55,57.68,59459.0,47.2726,47.3298,47.0518,47.1581,59459.0
2018-06-11 09:50:00,57.69,57.81,57.67,57.73,49199.0,47.1663,47.2644,47.1499,47.199,49199.0
2018-06-11 10:00:00,57.74,57.92,57.65,57.89,46772.0,47.2072,47.3543,47.1336,47.3298,46772.0
2018-06-11 10:10:00,57.89,58.02,57.87,57.92,70488.0,47.3298,47.4361,47.3135,47.3543,70488.0
2018-06-11 10:20:00,57.93,57.94,57.82,57.85,42001.0,47.3625,47.3707,47.2726,47.2971,42001.0
2018-06-11 10:30:00,57.85,57.91,57.76,57.76,42262.0,47.2971,47.3462,47.2235,47.2235,42262.0
2018-06-11 10:40:00,57.75,57.8,57.71,57.71,84300.0,47.2154,47.2562,47.1826,47.1826,84300.0
2018-06-11 10:50:00,57.7,57.72,57.57,57.59,100858.0,47.1745,47.1908,47.0682,47.0845,100858.0
2018-06-11 11:00:00,57.59,57.62,57.47,57.55,50855.0,47.0845,47.1091,46.9864,47.0518,50855.0
2018-06-11 11:10:00,57.55,57.59,57.48,57.56,56218.0,47.0518,47.0845,46.9946,47.06,56218.0
2018-06-11 11:20:00,57.55,57.6,57.45,57.47,92973.0,47.0518,47.0927,46.9701,46.9864,92973.0
2018-06-11 11:30:00,57.47,57.52,57.41,57.49,24095.0,46.9864,47.0273,46.9374,47.0028,24095.0
2018-06-11 11:40:00,57.5,57.58,57.47,57.52,17791.0,47.011,47.0764,46.9864,47.0273,17791.0
2018-06-11 11:50:00,57.52,57.6,57.48,57.53,31790.0,47.0273,47.0927,46.9946,47.0355,31790.0
2018-06-11 12:00:00,57.53,57.57,57.47,57.55,19742.0,47.0355,47.0682,46.9864,47.0518,19742.0
2018-06-11 12:10:00,57.56,57.6,57.51,57.57,17238.0,47.06,47.0927,47.0191,47.0682,17238.0
2018-06-11 12:20:00,57.58,57.59,57.51,57.57,15707.0,47.0764,47.0845,47.0191,47.0682,15707.0
2018-06-11 12:30:00,57.57,57.61,57.52,57.56,43159.0,47.0682,47.1009,47.0273,47.06,43159.0
2018-06-11 12:40:00,57.56,57.56,57.5,57.56,59874.0,47.06,47.06,47.011,47.06,59874.0
2018-06-11 12:50:00,57.57,57.7,57.57,57.63,35853.0,47.0682,47.1745,47.0682,47.1172,35853.0
2018-06-11 13:00:00,57.63,57.69,57.61,57.68,26235.0,47.1172,47.1663,47.1009,47.1581,26235.0
2018-06-11 13:10:00,57.67,57.7,57.62,57.64,19797.0,47.1499,47.1745,47.1091,47.1254,19797.0
2018-06-11 13:20:00,57.63,57.66,57.6,57.64,35217.0,47.1172,47.1418,47.0927,47.1254,35217.0
2018-06-11 13:30:00,57.64,57.7,57.63,57.68,35557.0,47.1254,47.1745,47.1172,47.1581,35557.0
2018-06-11 13:40:00,57.68,57.72,57.66,57.7,37824.0,47.1581,47.1908,47.1418,47.1745,37824.0
2018-06-11 13:50:00,57.69,57.74,57.67,57.74,56649.0,47.1663,47.2072,47.1499,47.2072,56649.0
2018-06-11 14:00:00,57.73,57.74,57.64,57.69,67706.0,47.199,47.2072,47.1254,47.1663,67706.0
2018-06-11 14:10:00,57.69,57.71,57.62,57.64,30933.0,47.1663,47.1826,47.1091,47.1254,30933.0
2018-06-11 14:20:00,57.65,57.67,57.61,57.61,22233.0,47.1336,47.1499,47.1009,47.1009,22233.0
2018-06-11 14:30:00,57.62,57.67,57.58,57.61,31997.0,47.1091,47.1499,47.0764,47.1009,31997.0
2018-06-11 14:40:00,57.61,57.62,57.54,57.57,53908.0,47.1009,47.1091,47.0437,47.0682,53908.0
2018-06-11 14:50:00,57.57,57.61,57.55,57.59,32384.0,47.0682,47.1009,47.0518,47.0845,32384.0
2018-06-11 15:00:00,57.6,57.7,57.59,57.7,42221.0,47.0927,47.1745,47.0845,47.1745,42221.0
2018-06-11 15:10:00,57.69,57.71,57.67,57.69,31597.0,47.1663,47.1826,47.1499,47.1663,31597.0
2018-06-11 15:20:00,57.7,57.77,57.68,57.76,41713.0,47.1745,47.2317,47.1581,47.2235,41713.0
2018-06-11 15:30:00,57.76,57.8,57.72,57.73,89329.0,47.2235,47.2562,47.1908,47.199,89329.0
2018-06-11 15:40:00,57.73,57.84,57.67,57.84,146352.0,47.199,47.2889,47.1499,47.2889,146352.0
2018-06-11 15:50:00,57.83,57.84,57.68,57.71,426484.0,47.2808,47.2889,47.1581,47.1826,426484.0
2018-06-12 09:30:00,57.84,57.84,57.64,57.75,56773.0,47.2889,47.2889,47.1254,47.2154,56773.0
2018-06-12 09:40:00,57.74,57.82,57.66,57.74,63949.0,47.2072,47.2726,47.1418,47.2072,63949.0
2018-06-12 09:50:00,57.74,57.94,57.65,57.88,101781.0,47.2072,47.3707,47.1336,47.3216,101781.0
2018-06-12 10:00:00,57.87,57.94,57.75,57.86,41842.0,47.3135,47.3707,47.2154,47.3053,41842.0
2018-06-12 10:10:00,57.85,57.87,57.68,57.71,40868.0,47.2971,47.3135,47.1581,47.1826,40868.0
2018-06-12 10:20:00,57.71,57.72,57.52,57.55,41183.0,47.1826,47.1908,47.0273,47.0518,41183.0
2018-06-12 10:30:00,57.54,57.62,57.47,57.57,61042.0,47.0437,47.1091,46.9864,47.0682,61042.0
2018-06-12 10:40:00,57.58,57.67,57.55,57.57,44966.0,47.0764,47.1499,47.0518,47.0682,44966.0
2018-06-12 10:50:00,57.57,57.64,57.56,57.64,32571.0,47.0682,47.1254,47.06,47.1254,32571.0
2018-06-12 11:00:00,57.66,57.67,57.57,57.6,24270.0,47.1418,47.1499,47.0682,47.0927,24270.0
2018-06-12 11:10:00,57.61,57.69,57.61,57.64,39935.0,47.1009,47.1663,47.1009,47.1254,39935.0
2018-06-12 11:20:00,57.64,57.7,57.63,57.69,165828.0,47.1254,47.1745,47.1172,47.1663,165828.0
2018-06-12 11:30:00,57.69,57.75,57.65,57.75,39690.0,47.1663,47.2154,47.1336,47.2154,39690.0
2018-06-12 11:40:00,57.75,57.8,57.73,57.73,17974.0,47.2154,47.2562,47.199,47.199,17974.0
2018-06-12 11:50:00,57.74,57.8,57.74,57.78,23396.0,47.2072,47.2562,47.2072,47.2399,23396.0
2018-06-12 12:00:00,57.78,57.85,57.72,57.72,22211.0,47.2399,47.2971,47.1908,47.1908,22211.0
2018-06-12 12:10:00,57.73,57.83,57.72,57.79,34884.0,47.199,47.2808,47.1908,47.2481,34884.0
2018-06-12 12:20:00,57.78,57.8,57.71,57.72,24221.0,47.2399,47.2562,47.1826,47.1908,24221.0
2018-06-12 12:30:00,57.72,57.72,57.56,57.57,16884.0,47.1908,47.1908,47.06,47.0682,16884.0
2018-06-12 12:40:00,57.57,57.59,57.52,57.54,13490.0,47.0682,47.0845,47.0273,47.0437,13490.0
2018-06-12 12:50:00,57.54,57.56,57.49,57.51,46288.0,47.0437,47.06,47.0028,47.0191,46288.0
2018-06-12 13:00:00,57.51,57.55,57.5,57.52,21233.0,47.0191,47.0518,47.011,47.0273,21233.0
2018-06-12 13:10:00,57.52,57.56,57.41,57.45,67858.0,47.0273,47.06,46.9374,46.9701,67858.0
2018-06-12 13:20:00,57.45,57.51,57.43,57.44,28505.0,46.9701,47.0191,46.9537,46.9619,28505.0
2018-06-12 13:30:00,57.45,57.5,57.4,57.4,18237.0,46.9701,47.011,46.9292,46.9292,18237.0
2018-06-12 13:40:00,57.41,57.44,57.33,57.35,17368.0,46.9374,46.9619,46.872,46.8883,17368.0
2018-06-12 13:50:00,57.36,57.45,57.35,57.44,30526.0,46.8965,46.9701,46.8883,46.9619,30526.0
2018-06-12 14:00:00,57.43,57.44,57.37,57.39,31380.0,46.9537,46.9619,46.9047,46.921,31380.0
2018-06-12 14:10:00,57.39,57.43,57.35,57.39,31187.0,46.921,46.9537,46.8883,46.921,31187.0
2018-06-12 14:20:00,57.38,57.4,57.31,57.32,33728.0,46.9128,46.9292,46.8556,46.8638,33728.0
2018-06-12 14:30:00,57.32,57.43,57.31,57.41,38080.0,46.8638,46.9537,46.8556,46.9374,38080.0
2018-06-12 14:40:00,57.41,57.47,57.37,57.44,81833.0,46.9374,46.9864,46.9047,46.9619,81833.0
2018-06-12 14:50:00,57.44,57.54,57.41,57.45,169252.0,46.9619,47.0437,46.9374,46.9701,169252.0
2018-06-12 15:00:00,57.44,57.63,57.44,57.61,104844.0,46.9619,47.1172,46.9619,47.1009,104844.0
2018-06-12 15:10:00,57.62,57.67,57.6,57.65,106457.0,47.1091,47.1499,47.0927,47.1336,106457.0
2018-06-12 15:20:00,57.65,57.66,57.57,57.61,90988.0,47.1336,47.1418,47.0682,47.1009,90988.0
2018-06-12 15:30:00,57.61,57.64,57.57,57.61,103509.0,47.1009,47.1254,47.0682,47.1009,103509.0
2018-06-12 15:40:00,57.61,57.64,57.55,57.61,138190.0,47.1009,47.1254,47.0518,47.1009,138190.0
2018-06-12 15:50:00,57.61,57.74,57.61,57.68,376350.0,47.1009,47.2072,47.1009,47.1581,376350.0
2018-06-13 09:30:00,57.67,57.73,57.45,57.67,87920.0,47.1499,47.199,46.9701,47.1499,87920.0
2018-06-13 09:40:00,57.66,57.67,57.39,57.46,47301.0,47.1418,47.1499,46.921,46.9783,47301.0
2018-06-13 09:50:00,57.46,57.47,57.29,57.36,58835.0,46.9783,46.9864,46.8393,46.8965,58835.0
2018-06-13 10:00:00,57.36,57.4,57.27,57.37,53109.0,46.8965,46.9292,46.8229,46.9047,53109.0
2018-06-13 10:10:00,57.37,57.39,57.3,57.38,43736.0,46.9047,46.921,46.8474,46.9128,43736.0
2018-06-13 10:20:00,57.38,57.53,57.35,57.5,55958.0,46.9128,47.0355,46.8883,47.011,55958.0
2018-06-13 10:30:00,57.52,57.58,57.45,57.46,54025.0,47.0273,47.0764,46.9701,46.9783,54025.0
2018-06-13 10:40:00,57.46,57.51,57.37,57.38,38936.0,46.9783,47.0191,46.9047,46.9128,38936.0
2018-06-13 10:50:00,57.37,57.43,57.27,57.29,40743.0,46.9047,46.9537,46.8229,46.8393,40743.0
2018-06-13 11:00:00,57.31,57.36,57.17,57.19,49071.0,46.8556,46.8965,46.7412,46.7575,49071.0
2018-06-13 11:10:00,57.19,57.21,57.1,57.15,49723.0,46.7575,46.7739,46.6839,46.7248,49723.0
2018-06-13 11:20:00,57.16,57.18,57.05,57.07,93970.0,46.733,46.7493,46.643,46.6594,93970.0
2018-06-13 11:30:00,57.07,57.24,57.06,57.2,77906.0,46.6594,46.7984,46.6512,46.7657,77906.0
2018-06-13 11:40:00,57.2,57.28,57.16,57.18,36774.0,46.7657,46.8311,46.733,46.7493,36774.0
2018-06-13 11:50:00,57.18,57.28,57.17,57.26,26489.0,46.7493,46.8311,46.7412,46.8147,26489.0
2018-06-13 12:00:00,57.26,57.31,57.22,57.29,34339.0,46.8147,46.8556,46.782,46.8393,34339.0
2018-06-13 12:10:00,57.28,57.35,57.27,57.32,28197.0,46.8311,46.8883,46.8229,46.8638,28197.0
2018-06-13 12:20:00,57.32,57.34,57.29,57.3,39644.0,46.8638,46.8801,46.8393,46.8474,39644.0
2018-06-13 12:30:00,57.29,57.29,57.24,57.28,29475.0,46.8393,46.8393,46.7984,46.8311,29475.0
2018-06-13 12:40:00,57.27,57.36,57.26,57.33,30959.0,46.8229,46.8965,46.8147,46.872,30959.0
2018-06-13 12:50:00,57.34,57.34,57.25,57.27,25333.0,46.8801,46.8801,46.8066,46.8229,25333.0
2018-06-13 13:00:00,57.27,57.34,57.24,57.32,21288.0,46.8229,46.8801,46.7984,46.8638,21288.0
2018-06-13 13:10:00,57.33,57.36,57.29,57.36,24061.0,46.872,46.8965,46.8393,46.8965,24061.0
2018-06-13 13:20:00,57.36,57.39,57.34,57.38,19633.0,46.8965,46.921,46.8801,46.9128,19633.0
2018-06-13 13:30:00,57.36,57.4,57.32,57.37,29660.0,46.8965,46.9292,46.8638,46.9047,29660.0
2018-06-13 13:40:00,57.37,57.37,57.33,57.35,24579.0,46.9047,46.9047,46.872,46.8883,24579.0
2018-06-13 13:50:00,57.35,57.37,57.25,57.33,37288.0,46.8883,46.9047,46.8066,46.872,37288.0
2018-06-13 14:00:00,57.3,57.66,57.25,57.62,85984.0,46.8474,47.1418,46.8066,47.1091,85984.0
2018-06-13 14:10:00,57.58,57.71,57.55,57.62,51924.0,47.0764,47.1826,47.0518,47.1091,51924.0
2018-06-13 14:20:00,57.62,57.62,57.48,57.56,43433.0,47.1091,47.1091,46.9946,47.06,43433.0
2018-06-13 14:30:00,57.56,57.92,57.53,57.91,91902.0,47.06,47.3543,47.0355,47.3462,91902.0
2018-06-13 14:40:00,57.91,57.94,57.75,57.75,145941.0,47.3462,47.3707,47.2154,47.2154,145941.0
2018-06-13 14:50:00,57.75,57.8,57.48,57.5,81999.0,47.2154,47.2562,46.9946,47.011,81999.0
2018-06-13 15:00:00,57.5,57.63,57.5,57.59,66848.0,47.011,47.1172,47.011,47.0845,66848.0
2018-06-13 15:10:00,57.58,57.59,57.4,57.43,56675.0,47.0764,47.0845,46.9292,46.9537,56675.0
2018-06-13 15:20:00,57.43,57.47,57.4,57.43,54872.0,46.9537,46.9864,46.9292,46.9537,54872.0
2018-06-13 15:30:00,57.43,57.48,57.35,57.37,73217.0,46.9537,46.9946,46.8883,46.9047,73217.0
2018-06-13 15:40:00,57.37,57.41,57.27,57.28,124493.0,46.9047,46.9374,46.8229,46.8311,124493.0
2018-06-13 15:50:00,57.28,57.35,57.27,57.32,395685.0,46.8311,46.8883,46.8229,46.8638,395685.0
2018-06-14 09:30:00,57.32,57.4,56.87,56.88,127293.0,46.8638,46.9292,46.4959,46.5041,127293.0
2018-06-14 09:40:00,56.89,57.21,56.89,57.17,61053.0,46.5122,46.7739,46.5122,46.7412,61053.0
2018-06-14 09:50:00,57.17,57.19,56.96,57.11,117925.0,46.7412,46.7575,46.5695,46.6921,117925.0
2018-06-14 10:00:00,57.11,57.31,57.04,57.27,71817.0,46.6921,46.8556,46.6349,46.8229,71817.0
2018-06-14 10:10:00,57.26,57.4,57.21,57.27,83073.0,46.8147,46.9292,46.7739,46.8229,83073.0
2018-06-14 10:20:00,57.27,57.31,57.15,57.15,90846.0,46.8229,46.8556,46.7248,46.7248,90846.0
2018-06-14 10:30:00,57.15,57.15,56.97,56.97,61191.0,46.7248,46.7248,46.5776,46.5776,61191.0
2018-06-14 10:40:00,56.97,57.06,56.96,57.01,44868.0,46.5776,46.6512,46.5695,46.6103,44868.0
2018-06-14 10:50:00,57.0,57.0,56.72,56.74,43566.0,46.6022,46.6022,46.3732,46.3896,43566.0
2018-06-14 11:00:00,56.73,56.86,56.68,56.74,59316.0,46.3814,46.4877,46.3405,46.3896,59316.0
2018-06-14 11:10:00,56.73,56.8,56.66,56.69,45551.0,46.3814,46.4386,46.3242,46.3487,45551.0
2018-06-14 11:20:00,56.69,56.75,56.65,56.7,37012.0,46.3487,46.3978,46.316,46.3569,37012.0
2018-06-14 11:30:00,56.71,56.81,56.65,56.73,58085.0,46.3651,46.4468,46.316,46.3814,58085.0
2018-06-14 11:40:00,56.72,56.77,56.7,56.74,20392.0,46.3732,46.4141,46.3569,46.3896,20392.0
2018-06-14 11:50:00,56.75,56.79,56.71,56.75,28165.0,46.3978,46.4305,46.3651,46.3978,28165.0
2018-06-14 12:00:00,56.75,56.78,56.71,56.75,37162.0,46.3978,46.4223,46.3651,46.3978,37162.0
2018-06-14 12:10:00,56.75,56.75,56.66,56.7,47018.0,46.3978,46.3978,46.3242,46.3569,47018.0
2018-06-14 12:20:00,56.68,56.7,56.61,56.63,22225.0,46.3405,46.3569,46.2833,46.2997,22225.0
2018-06-14 12:30:00,56.62,56.69,56.58,56.66,53133.0,46.2915,46.3487,46.2588,46.3242,53133.0
2018-06-14 12:40:00,56.66,56.7,56.64,56.64,32290.0,46.3242,46.3569,46.3078,46.3078,32290.0
2018-06-14 12:50:00,56.65,56.66,56.56,56.57,33224.0,46.316,46.3242,46.2424,46.2506,33224.0
2018-06-14 13:00:00,56.57,56.67,56.56,56.67,30892.0,46.2506,46.3324,46.2424,46.3324,30892.0
2018-06-14 13:10:00,56.67,56.68,56.6,56.68,30490.0,46.3324,46.3405,46.2751,46.3405,30490.0
2018-06-14 13:20:00,56.69,56.81,56.68,56.79,47932.0,46.3487,46.4468,46.3405,46.4305,47932.0
2018-06-14 13:30:00,56.78,56.91,56.77,56.88,43879.0,46.4223,46.5286,46.4141,46.5041,43879.0
2018-06-14 13:40:00,56.88,56.94,56.87,56.91,55315.0,46.5041,46.5531,46.4959,46.5286,55315.0
2018-06-14 13:50:00,56.91,56.99,56.89,56.92,65482.0,46.5286,46.594,46.5122,46.5368,65482.0
2018-06-14 14:00:00,56.92,56.94,56.81,56.85,57765.0,46.5368,46.5531,46.4468,46.4795,57765.0
2018-06-14 14:10:00,56.85,56.88,56.75,56.78,47420.0,46.4795,46.5041,46.3978,46.4223,47420.0
2018-06-14 14:20:00,56.78,56.89,56.78,56.85,41695.0,46.4223,46.5122,46.4223,46.4795,41695.0
2018-06-14 14:30:00,56.85,56.85,56.77,56.79,30688.0,46.4795,46.4795,46.4141,46.4305,30688.0
2018-06-14 14:40:00,56.79,56.87,56.79,56.85,20966.0,46.4305,46.4959,46.4305,46.4795,20966.0
2018-06-14 14:50:00,56.84,56.87,56.74,56.75,43327.0,46.4714,46.4959,46.3896,46.3978,43327.0
2018-06-14 15:00:00,56.75,56.84,56.74,56.84,70584.0,46.3978,46.4714,46.3896,46.4714,70584.0
2018-06-14 15:10:00,56.83,56.87,56.81,56.83,40932.0,46.4632,46.4959,46.4468,46.4632,40932.0
2018-06-14 15:20:00,56.83,56.87,56.81,56.84,42084.0,46.4632,46.4959,46.4468,46.4714,42084.0
2018-06-14 15:30:00,56.85,56.91,56.84,56.9,51645.0,46.4795,46.5286,46.4714,46.5204,51645.0
2018-06-14 15:40:00,56.91,56.94,56.87,56.91,113052.0,46.5286,46.5531,46.4959,46.5286,113052.0
2018-06-14 15:50:00,56.91,56.92,56.76,56.8,372746.0,46.5286,46.5368,46.4059,46.4386,372746.0
2018-06-15 09:30:00,56.65,56.84,56.45,56.77,1350286.0,46.316,46.4714,46.1525,46.4141,1350286.0
2018-06-15 09:40:00,56.76,56.98,56.72,56.85,105372.0,46.4059,46.5858,46.3732,46.4795,105372.0
2018-06-15 09:50:00,56.86,56.9,56.7,56.75,86417.0,46.4877,46.5204,46.3569,46.3978,86417.0
2018-06-15 10:00:00,56.74,56.76,56.52,56.54,69613.0,46.3896,46.4059,46.2097,46.2261,69613.0
2018-06-15 10:10:00,56.55,56.56,56.37,56.39,85285.0,46.2343,46.2424,46.0871,46.1034,85285.0
2018-06-15 10:20:00,56.38,56.39,56.27,56.3,62220.0,46.0953,46.1034,46.0053,46.0299,62220.0
2018-06-15 10:30:00,56.3,56.33,56.09,56.23,107992.0,46.0299,46.0544,45.8582,45.9726,107992.0
2018-06-15 10:40:00,56.24,56.45,56.19,56.44,55011.0,45.9808,46.1525,45.9399,46.1443,55011.0
2018-06-15 10:50:00,56.45,56.49,56.4,56.44,90831.0,46.1525,46.1852,46.1116,46.1443,90831.0
2018-06-15 11:00:00,56.42,56.61,56.41,56.58,69409.0,46.128,46.2833,46.1198,46.2588,69409.0
2018-06-15 11:10:00,56.6,56.66,56.51,56.55,91701.0,46.2751,46.3242,46.2016,46.2343,91701.0
2018-06-15 11:20:00,56.55,56.56,56.4,56.41,62068.0,46.2343,46.2424,46.1116,46.1198,62068.0
2018-06-15 11:30:00,56.41,56.46,56.31,56.46,73428.0,46.1198,46.1607,46.038,46.1607,73428.0
2018-06-15 11:40:00,56.45,56.51,56.4,56.44,33987.0,46.1525,46.2016,46.1116,46.1443,33987.0
2018-06-15 11:50:00,56.45,56.56,56.43,56.53,20429.0,46.1525,46.2424,46.1361,46.2179,20429.0
2018-06-15 12:00:00,56.54,56.57,56.48,56.5,22148.0,46.2261,46.2506,46.177,46.1934,22148.0
2018-06-15 12:10:00,56.47,56.56,56.43,56.55,14499.0,46.1688,46.2424,46.1361,46.2343,14499.0
2018-06-15 12:20:00,56.54,56.6,56.52,56.55,30326.0,46.2261,46.2751,46.2097,46.2343,30326.0
2018-06-15 12:30:00,56.55,56.57,56.49,56.55,23490.0,46.2343,46.2506,46.1852,46.2343,23490.0
2018-06-15 12:40:00,56.56,56.61,56.53,56.57,23731.0,46.2424,46.2833,46.2179,46.2506,23731.0
2018-06-15 12:50:00,56.56,56.67,56.56,56.67,19923.0,46.2424,46.3324,46.2424,46.3324,19923.0
2018-06-15 13:00:00,56.66,56.74,56.64,56.74,25153.0,46.3242,46.3896,46.3078,46.3896,25153.0
2018-06-15 13:10:00,56.74,56.83,56.72,56.83,79034.0,46.3896,46.4632,46.3732,46.4632,79034.0
2018-06-15 13:20:00,56.82,56.82,56.71,56.73,21566.0,46.455,46.455,46.3651,46.3814,21566.0
2018-06-15 13:30:00,56.74,56.77,56.71,56.77,24955.0,46.3896,46.4141,46.3651,46.4141,24955.0
2018-06-15 13:40:00,56.78,56.79,56.7,56.75,37308.0,46.4223,46.4305,46.3569,46.3978,37308.0
2018-06-15 13:50:00,56.74,56.76,56.65,56.67,31972.0,46.3896,46.4059,46.316,46.3324,31972.0
2018-06-15 14:00:00,56.67,56.74,56.66,56.74,23477.0,46.3324,46.3896,46.3242,46.3896,23477.0
2018-06-15 14:10:00,56.76,56.83,56.73,56.82,26281.0,46.4059,46.4632,46.3814,46.455,26281.0
2018-06-15 14:20:00,56.83,57.03,56.83,57.02,48719.0,46.4632,46.6267,46.4632,46.6185,48719.0
2018-06-15 14:30:00,57.02,57.09,56.98,57.01,37846.0,46.6185,46.6757,46.5858,46.6103,37846.0
2018-06-15 14:40:00,57.01,57.07,56.99,57.02,38857.0,46.6103,46.6594,46.594,46.6185,38857.0
2018-06-15 14:50:00,57.01,57.07,57.01,57.02,32122.0,46.6103,46.6594,46.6103,46.6185,32122.0
2018-06-15 15:00:00,57.01,57.04,56.96,57.0,86938.0,46.6103,46.6349,46.5695,46.6022,86938.0
2018-06-15 15:10:00,57.0,57.0,56.88,56.9,55799.0,46.6022,46.6022,46.5041,46.5204,55799.0
2018-06-15 15:20:00,56.89,57.03,56.88,57.0,89543.0,46.5122,46.6267,46.5041,46.6022,89543.0
2018-06-15 15:30:00,56.99,57.01,56.95,56.98,119989.0,46.594,46.6103,46.5613,46.5858,119989.0
2018-06-15 15:40:00,56.99,57.03,56.95,57.03,200272.0,46.594,46.6267,46.5613,46.6267,200272.0
2018-06-15 15:50:00,57.03,57.05,56.87,56.92,711518.0,46.6267,46.643,46.4959,46.5368,711518.0
2018-06-18 09:30:00,56.6,56.6,56.29,56.45,71480.0,46.2751,46.2751,46.0217,46.1525,71480.0
2018-06-18 09:40:00,56.45,56.76,56.44,56.74,75608.0,46.1525,46.4059,46.1443,46.3896,75608.0
2018-06-18 09:50:00,56.74,56.82,56.49,56.51,101984.0,46.3896,46.455,46.1852,46.2016,101984.0
2018-06-18 10:00:00,56.52,56.65,56.51,56.57,55196.0,46.2097,46.316,46.2016,46.2506,55196.0
2018-06-18 10:10:00,56.56,56.58,56.46,56.58,55742.0,46.2424,46.2588,46.1607,46.2588,55742.0
2018-06-18 10:20:00,56.57,56.67,56.54,56.57,66435.0,46.2506,46.3324,46.2261,46.2506,66435.0
2018-06-18 10:30:00,56.58,56.87,56.57,56.84,168275.0,46.2588,46.4959,46.2506,46.4714,168275.0
2018-06-18 10:40:00,56.83,56.88,56.77,56.81,107778.0,46.4632,46.5041,46.4141,46.4468,107778.0
2018-06-18 10:50:00,56.81,56.86,56.66,56.74,68722.0,46.4468,46.4877,46.3242,46.3896,68722.0
2018-06-18 11:00:00,56.73,56.81,56.68,56.8,38515.0,46.3814,46.4468,46.3405,46.4386,38515.0
2018-06-18 11:10:00,56.79,56.82,56.7,56.77,35274.0,46.4305,46.455,46.3569,46.4141,35274.0
2018-06-18 11:20:00,56.76,56.76,56.66,56.66,25764.0,46.4059,46.4059,46.3242,46.3242,25764.0
2018-06-18 11:30:00,56.67,56.7,56.6,56.66,43504.0,46.3324,46.3569,46.2751,46.3242,43504.0
2018-06-18 11:40:00,56.65,56.66,56.59,56.65,31977.0,46.316,46.3242,46.267,46.316,31977.0
2018-06-18 11:50:00,56.65,56.66,56.53,56.56,36424.0,46.316,46.3242,46.2179,46.2424,36424.0
2018-06-18 12:00:00,56.57,56.65,56.54,56.64,20184.0,46.2506,46.316,46.2261,46.3078,20184.0
2018-06-18 12:10:00,56.64,56.67,56.57,56.58,31145.0,46.3078,46.3324,46.2506,46.2588,31145.0
2018-06-18 12:20:00,56.58,56.58,56.51,56.55,43208.0,46.2588,46.2588,46.2016,46.2343,43208.0
2018-06-18 12:30:00,56.55,56.6,56.52,56.57,25324.0,46.2343,46.2751,46.2097,46.2506,25324.0
2018-06-18 12:40:00,56.57,56.6,56.57,56.58,21478.0,46.2506,46.2751,46.2506,46.2588,21478.0
2018-06-18 12:50:00,56.59,56.65,56.57,56.65,19483.0,46.267,46.316,46.2506,46.316,19483.0
2018-06-18 13:00:00,56.66,56.71,56.64,56.68,26223.0,46.3242,46.3651,46.3078,46.3405,26223.0
2018-06-18 13:10:00,56.68,56.74,56.68,56.74,14265.0,46.3405,46.3896,46.3405,46.3896,14265.0
2018-06-18 13:20:00,56.74,56.83,56.73,56.78,63974.0,46.3896,46.4632,46.3814,46.4223,63974.0
2018-06-18 13:30:00,56.79,56.81,56.76,56.78,47829.0,46.4305,46.4468,46.4059,46.4223,47829.0
2018-06-18 13:40:00,56.78,56.85,56.75,56.82,37224.0,46.4223,46.4795,46.3978,46.455,37224.0
2018-06-18 13:50:00,56.82,56.82,56.74,56.76,36556.0,46.455,46.455,46.3896,46.4059,36556.0
2018-06-18 14:00:00,56.76,56.82,56.73,56.8,53394.0,46.4059,46.455,46.3814,46.4386,53394.0
2018-06-18 14:10:00,56.81,56.85,56.78,56.83,31533.0,46.4468,46.4795,46.4223,46.4632,31533.0
2018-06-18 14:20:00,56.83,56.9,56.8,56.9,55731.0,46.4632,46.5204,46.4386,46.5204,55731.0
2018-06-18 14:30:00,56.9,56.92,56.85,56.86,68444.0,46.5204,46.5368,46.4795,46.4877,68444.0
2018-06-18 14:40:00,56.86,56.93,56.86,56.91,64963.0,46.4877,46.5449,46.4877,46.5286,64963.0
2018-06-18 14:50:00,56.9,56.93,56.85,56.87,182637.0,46.5204,46.5449,46.4795,46.4959,182637.0
2018-06-18 15:00:00,56.86,56.9,56.85,56.88,93167.0,46.4877,46.5204,46.4795,46.5041,93167.0
2018-06-18 15:10:00,56.88,56.99,56.85,56.98,131246.0,46.5041,46.594,46.4795,46.5858,131246.0
2018-06-18 15:20:00,56.98,57.03,56.98,57.02,110574.0,46.5858,46.6267,46.5858,46.6185,110574.0
2018-06-18 15:30:00,57.02,57.12,57.01,57.05,152045.0,46.6185,46.7003,46.6103,46.643,152045.0
2018-06-18 15:40:00,57.05,57.19,57.04,57.18,225913.0,46.643,46.7575,46.6349,46.7493,225913.0
2018-06-18 15:50:00,57.17,57.26,57.14,57.24,638896.0,46.7412,46.8147,46.7166,46.7984,638896.0
2018-06-19 09:30:00,56.6,56.95,56.51,56.92,126979.0,46.2751,46.5613,46.2016,46.5368,126979.0
2018-06-19 09:40:00,56.92,57.12,56.88,57.1,180684.0,46.5368,46.7003,46.5041,46.6839,180684.0
2018-06-19 09:50:00,57.09,57.1,56.94,57.05,195817.0,46.6757,46.6839,46.5531,46.643,195817.0
2018-06-19 10:00:00,57.05,57.05,56.77,56.83,111766.0,46.643,46.643,46.4141,46.4632,111766.0
2018-06-19 10:10:00,56.81,56.88,56.73,56.83,76991.0,46.4468,46.5041,46.3814,46.4632,76991.0
2018-06-19 10:20:00,56.83,56.84,56.67,56.68,51994.0,46.4632,46.4714,46.3324,46.3405,51994.0
2018-06-19 10:30:00,56.68,56.79,56.64,56.72,90120.0,46.3405,46.4305,46.3078,46.3732,90120.0
2018-06-19 10:40:00,56.71,57.0,56.68,57.0,198215.0,46.3651,46.6022,46.3405,46.6022,198215.0
2018-06-19 10:50:00,57.01,57.18,56.99,57.05,161669.0,46.6103,46.7493,46.594,46.643,161669.0
2018-06-19 11:00:00,57.05,57.12,56.99,57.06,76069.0,46.643,46.7003,46.594,46.6512,76069.0
2018-06-19 11:10:00,57.07,57.29,57.07,57.28,80161.0,46.6594,46.8393,46.6594,46.8311,80161.0
2018-06-19 11:20:00,57.27,57.34,57.18,57.21,97620.0,46.8229,46.8801,46.7493,46.7739,97620.0
2018-06-19 11:30:00,57.21,57.3,57.19,57.3,71413.0,46.7739,46.8474,46.7575,46.8474,71413.0
2018-06-19 11:40:00,57.29,57.43,57.2,57.41,60295.0,46.8393,46.9537,46.7657,46.9374,60295.0
2018-06-19 11:50:00,57.41,57.48,57.35,57.38,99433.0,46.9374,46.9946,46.8883,46.9128,99433.0
2018-06-19 12:00:00,57.38,57.38,57.26,57.29,69571.0,46.9128,46.9128,46.8147,46.8393,69571.0
2018-06-19 12:10:00,57.29,57.43,57.19,57.41,123084.0,46.8393,46.9537,46.7575,46.9374,123084.0
2018-06-19 12:20:00,57.4,57.49,57.35,57.37,76859.0,46.9292,47.0028,46.8883,46.9047,76859.0
2018-06-19 12:30:00,57.37,57.4,57.22,57.29,62958.0,46.9047,46.9292,46.782,46.8393,62958.0
2018-06-19 12:40:00,57.29,57.29,57.16,57.2,34864.0,46.8393,46.8393,46.733,46.7657,34864.0
2018-06-19 12:50:00,57.19,57.27,57.16,57.26,39709.0,46.7575,46.8229,46.733,46.8147,39709.0
2018-06-19 13:00:00,57.26,57.28,57.19,57.28,72343.0,46.8147,46.8311,46.7575,46.8311,72343.0
2018-06-19 13:10:00,57.27,57.28,57.22,57.22,28172.0,46.8229,46.8311,46.782,46.782,28172.0
2018-06-19 13:20:00,57.22,57.25,57.18,57.21,35898.0,46.782,46.8066,46.7493,46.7739,35898.0
2018-06-19 13:30:00,57.21,57.27,57.14,57.26,53779.0,46.7739,46.8229,46.7166,46.8147,53779.0
2018-06-19 13:40:00,57.26,57.32,57.23,57.31,32247.0,46.8147,46.8638,46.7902,46.8556,32247.0
2018-06-19 13:50:00,57.32,57.34,57.24,57.29,38787.0,46.8638,46.8801,46.7984,46.8393,38787.0
2018-06-19 14:00:00,57.29,57.43,57.29,57.39,48630.0,46.8393,46.9537,46.8393,46.921,48630.0
2018-06-19 14:10:00,57.38,57.38,57.29,57.32,52971.0,46.9128,46.9128,46.8393,46.8638,52971.0
2018-06-19 14:20:00,57.32,57.33,57.25,57.28,56706.0,46.8638,46.872,46.8066,46.8311,56706.0
2018-06-19 14:30:00,57.28,57.29,57.24,57.26,48449.0,46.8311,46.8393,46.7984,46.8147,48449.0
2018-06-19 14:40:00,57.26,57.33,57.23,57.28,49972.0,46.8147,46.872,46.7902,46.8311,49972.0
2018-06-19 14:50:00,57.28,57.35,57.25,57.31,68525.0,46.8311,46.8883,46.8066,46.8556,68525.0
2018-06-19 15:00:00,57.32,57.33,57.25,57.31,85649.0,46.8638,46.872,46.8066,46.8556,85649.0
2018-06-19 15:10:00,57.31,57.32,57.27,57.29,64505.0,46.8556,46.8638,46.8229,46.8393,64505.0
2018-06-19 15:20:00,57.29,57.33,57.25,57.3,70421.0,46.8393,46.872,46.8066,46.8474,70421.0
2018-06-19 15:30:00,57.3,57.35,57.22,57.24,83840.0,46.8474,46.8883,46.782,46.7984,83840.0
2018-06-19 15:40:00,57.24,57.27,57.19,57.27,164986.0,46.7984,46.8229,46.7575,46.8229,164986.0
2018-06-19 15:50:00,57.27,57.35,57.26,57.32,377308.0,46.8229,46.8883,46.8147,46.8638,377308.0
2018-06-20 09:30:00,57.7,57.76,57.56,57.7,91408.0,47.1745,47.2235,47.06,47.1745,91408.0
2018-06-20 09:40:00,57.71,57.83,57.57,57.76,51659.0,47.1826,47.2808,47.0682,47.2235,51659.0
2018-06-20 09:50:00,57.76,57.79,57.67,57.76,54304.0,47.2235,47.2481,47.1499,47.2235,54304.0
2018-06-20 10:00:00,57.78,57.79,57.53,57.59,116029.0,47.2399,47.2481,47.0355,47.0845,116029.0
2018-06-20 10:10:00,57.59,57.72,57.57,57.59,96683.0,47.0845,47.1908,47.0682,47.0845,96683.0
2018-06-20 10:20:00,57.6,57.66,57.58,57.64,59484.0,47.0927,47.1418,47.0764,47.1254,59484.0
2018-06-20 10:30:00,57.63,57.7,57.58,57.6,52645.0,47.1172,47.1745,47.0764,47.0927,52645.0
2018-06-20 10:40:00,57.6,57.7,57.59,57.67,45804.0,47.0927,47.1745,47.0845,47.1499,45804.0
2018-06-20 10:50:00,57.67,57.73,57.66,57.66,61945.0,47.1499,47.199,47.1418,47.1418,61945.0
2018-06-20 11:00:00,57.65,57.68,57.55,57.67,143560.0,47.1336,47.1581,47.0518,47.1499,143560.0
2018-06-20 11:10:00,57.67,57.73,57.57,57.72,89776.0,47.1499,47.199,47.0682,47.1908,89776.0
2018-06-20 11:20:00,57.71,57.87,57.7,57.82,45853.0,47.1826,47.3135,47.1745,47.2726,45853.0
2018-06-20 11:30:00,57.82,57.85,57.71,57.76,39408.0,47.2726,47.2971,47.1826,47.2235,39408.0
2018-06-20 11:40:00,57.76,57.77,57.69,57.73,22339.0,47.2235,47.2317,47.1663,47.199,22339.0
2018-06-20 11:50:00,57.74,57.79,57.7,57.75,31075.0,47.2072,47.2481,47.1745,47.2154,31075.0
2018-06-20 12:00:00,57.74,57.74,57.67,57.69,43087.0,47.2072,47.2072,47.1499,47.1663,43087.0
2018-06-20 12:10:00,57.69,57.71,57.67,57.69,90505.0,47.1663,47.1826,47.1499,47.1663,90505.0
2018-06-20 12:20:00,57.69,57.7,57.56,57.6,44910.0,47.1663,47.1745,47.06,47.0927,44910.0
2018-06-20 12:30:00,57.61,57.63,57.59,57.6,28983.0,47.1009,47.1172,47.0845,47.0927,28983.0
2018-06-20 12:40:00,57.59,57.66,57.58,57.63,36872.0,47.0845,47.1418,47.0764,47.1172,36872.0
2018-06-20 12:50:00,57.62,57.64,57.61,57.62,28078.0,47.1091,47.1254,47.1009,47.1091,28078.0
2018-06-20 13:00:00,57.61,57.63,57.6,57.62,156323.0,47.1009,47.1172,47.0927,47.1091,156323.0
2018-06-20 13:10:00,57.62,57.63,57.5,57.58,48579.0,47.1091,47.1172,47.011,47.0764,48579.0
2018-06-20 13:20:00,57.59,57.59,57.52,57.54,38091.0,47.0845,47.0845,47.0273,47.0437,38091.0
2018-06-20 13:30:00,57.53,57.56,57.49,57.5,35964.0,47.0355,47.06,47.0028,47.011,35964.0
2018-06-20 13:40:00,57.5,57.58,57.5,57.55,32128.0,47.011,47.0764,47.011,47.0518,32128.0
2018-06-20 13:50:00,57.55,57.64,57.55,57.62,49646.0,47.0518,47.1254,47.0518,47.1091,49646.0
2018-06-20 14:00:00,57.62,57.62,57.56,57.58,20222.0,47.1091,47.1091,47.06,47.0764,20222.0
2018-06-20 14:10:00,57.58,57.65,57.57,57.59,33954.0,47.0764,47.1336,47.0682,47.0845,33954.0
2018-06-20 14:20:00,57.59,57.61,57.52,57.55,27893.0,47.0845,47.1009,47.0273,47.0518,27893.0
2018-06-20 14:30:00,57.55,57.56,57.49,57.51,30125.0,47.0518,47.06,47.0028,47.0191,30125.0
2018-06-20 14:40:00,57.5,57.64,57.49,57.59,166267.0,47.011,47.1254,47.0028,47.0845,166267.0
2018-06-20 14:50:00,57.6,57.6,57.5,57.51,56065.0,47.0927,47.0927,47.011,47.0191,56065.0
2018-06-20 15:00:00,57.51,57.54,57.49,57.52,71040.0,47.0191,47.0437,47.0028,47.0273,71040.0
2018-06-20 15:10:00,57.52,57.55,57.51,57.55,36017.0,47.0273,47.0518,47.0191,47.0518,36017.0
2018-06-20 15:20:00,57.54,57.56,57.51,57.55,51216.0,47.0437,47.06,47.0191,47.0518,51216.0
2018-06-20 15:30:00,57.55,57.57,57.5,57.56,58630.0,47.0518,47.0682,47.011,47.06,58630.0
2018-06-20 15:40:00,57.55,57.56,57.4,57.41,112876.0,47.0518,47.06,46.9292,46.9374,112876.0
2018-06-20 15:50:00,57.41,57.43,57.37,57.38,498280.0,46.9374,46.9537,46.9047,46.9128,498280.0
2018-06-21 09:30:00,57.21,57.31,57.08,57.18,65438.0,46.7739,46.8556,46.6676,46.7493,65438.0
2018-06-21 09:40:00,57.17,57.21,57.01,57.06,38274.0,46.7412,46.7739,46.6103,46.6512,38274.0
2018-06-21 09:50:00,57.07,57.14,56.8,56.86,70716.0,46.6594,46.7166,46.4386,46.4877,70716.0
2018-06-21 10:00:00,56.86,56.86,56.61,56.62,76533.0,46.4877,46.4877,46.2833,46.2915,76533.0
2018-06-21 10:10:00,56.62,56.82,56.59,56.68,158308.0,46.2915,46.455,46.267,46.3405,158308.0
2018-06-21 10:20:00,56.68,56.69,56.58,56.67,54825.0,46.3405,46.3487,46.2588,46.3324,54825.0
2018-06-21 10:30:00,56.69,56.87,56.68,56.76,44254.0,46.3487,46.4959,46.3405,46.4059,44254.0
2018-06-21 10:40:00,56.76,56.82,56.59,56.7,37586.0,46.4059,46.455,46.267,46.3569,37586.0
2018-06-21 10:50:00,56.72,56.74,56.62,56.66,56365.0,46.3732,46.3896,46.2915,46.3242,56365.0
2018-06-21 11:00:00,56.66,56.71,56.58,56.62,100486.0,46.3242,46.3651,46.2588,46.2915,100486.0
2018-06-21 11:10:00,56.64,56.87,56.64,56.84,46659.0,46.3078,46.4959,46.3078,46.4714,46659.0
2018-06-21 11:20:00,56.83,56.92,56.77,56.9,49193.0,46.4632,46.5368,46.4141,46.5204,49193.0
2018-06-21 11:30:00,56.9,57.03,56.9,57.02,52526.0,46.5204,46.6267,46.5204,46.6185,52526.0
2018-06-21 11:40:00,57.01,57.19,56.99,57.14,92721.0,46.6103,46.7575,46.594,46.7166,92721.0
2018-06-21 11:50:00,57.15,57.22,57.12,57.19,45861.0,46.7248,46.782,46.7003,46.7575,45861.0
2018-06-21 12:00:00,57.18,57.19,57.07,57.15,69420.0,46.7493,46.7575,46.6594,46.7248,69420.0
2018-06-21 12:10:00,57.15,57.3,57.15,57.3,51843.0,46.7248,46.8474,46.7248,46.8474,51843.0
2018-06-21 12:20:00,57.3,57.4,57.26,57.39,52255.0,46.8474,46.9292,46.8147,46.921,52255.0
2018-06-21 12:30:00,57.39,57.43,57.33,57.39,33816.0,46.921,46.9537,46.872,46.921,33816.0
2018-06-21 12:40:00,57.38,57.5,57.37,57.49,66386.0,46.9128,47.011,46.9047,47.0028,66386.0
2018-06-21 12:50:00,57.48,57.53,57.42,57.42,62283.0,46.9946,47.0355,46.9456,46.9456,62283.0
2018-06-21 13:00:00,57.43,57.43,57.32,57.38,34224.0,46.9537,46.9537,46.8638,46.9128,34224.0
2018-06-21 13:10:00,57.39,57.44,57.34,57.42,109608.0,46.921,46.9619,46.8801,46.9456,109608.0
2018-06-21 13:20:00,57.41,57.48,57.38,57.46,68920.0,46.9374,46.9946,46.9128,46.9783,68920.0
2018-06-21 13:30:00,57.46,57.49,57.38,57.47,24453.0,46.9783,47.0028,46.9128,46.9864,24453.0
2018-06-21 13:40:00,57.47,57.48,57.42,57.45,35479.0,46.9864,46.9946,46.9456,46.9701,35479.0
2018-06-21 13:50:00,57.46,57.54,57.41,57.52,43988.0,46.9783,47.0437,46.9374,47.0273,43988.0
2018-06-21 14:00:00,57.52,57.54,57.42,57.5,37354.0,47.0273,47.0437,46.9456,47.011,37354.0
2018-06-21 14:10:00,57.51,57.52,57.41,57.45,19066.0,47.0191,47.0273,46.9374,46.9701,19066.0
2018-06-21 14:20:00,57.44,57.44,57.4,57.42,24615.0,46.9619,46.9619,46.9292,46.9456,24615.0
2018-06-21 14:30:00,57.42,57.48,57.41,57.43,48768.0,46.9456,46.9946,46.9374,46.9537,48768.0
2018-06-21 14:40:00,57.44,57.48,57.39,57.48,28138.0,46.9619,46.9946,46.921,46.9946,28138.0
2018-06-21 14:50:00,57.47,57.48,57.4,57.4,60933.0,46.9864,46.9946,46.9292,46.9292,60933.0
2018-06-21 15:00:00,57.39,57.47,57.36,57.45,40807.0,46.921,46.9864,46.8965,46.9701,40807.0
2018-06-21 15:10:00,57.45,57.45,57.26,57.29,56214.0,46.9701,46.9701,46.8147,46.8393,56214.0
2018-06-21 15:20:00,57.29,57.34,57.2,57.28,94263.0,46.8393,46.8801,46.7657,46.8311,94263.0
2018-06-21 15:30:00,57.28,57.29,57.14,57.21,57331.0,46.8311,46.8393,46.7166,46.7739,57331.0
2018-06-21 15:40:00,57.22,57.22,57.13,57.14,219967.0,46.782,46.782,46.7085,46.7166,219967.0
2018-06-21 15:50:00,57.14,57.18,57.09,57.15,869742.0,46.7166,46.7493,46.6757,46.7248,869742.0
2018-06-22 09:30:00,57.56,57.72,57.51,57.61,53355.0,47.06,47.1908,47.0191,47.1009,53355.0
2018-06-22 09:40:00,57.6,57.6,57.32,57.35,34796.0,47.0927,47.0927,46.8638,46.8883,34796.0
2018-06-22 09:50:00,57.35,57.56,57.33,57.48,33689.0,46.8883,47.06,46.872,46.9946,33689.0
2018-06-22 10:00:00,57.47,57.54,57.25,57.48,121715.0,46.9864,47.0437,46.8066,46.9946,121715.0
2018-06-22 10:10:00,57.49,57.55,57.34,57.34,24274.0,47.0028,47.0518,46.8801,46.8801,24274.0
2018-06-22 10:20:00,57.33,57.45,57.2,57.26,30145.0,46.872,46.9701,46.7657,46.8147,30145.0
2018-06-22 10:30:00,57.25,57.32,57.18,57.2,29738.0,46.8066,46.8638,46.7493,46.7657,29738.0
2018-06-22 10:40:00,57.21,57.24,57.14,57.19,30721.0,46.7739,46.7984,46.7166,46.7575,30721.0
2018-06-22 10:50:00,57.2,57.32,57.12,57.31,23081.0,46.7657,46.8638,46.7003,46.8556,23081.0
2018-06-22 11:00:00,57.32,57.32,57.24,57.29,30376.0,46.8638,46.8638,46.7984,46.8393,30376.0
2018-06-22 11:10:00,57.28,57.28,57.2,57.23,29979.0,46.8311,46.8311,46.7657,46.7902,29979.0
2018-06-22 11:20:00,57.24,57.26,57.11,57.23,37962.0,46.7984,46.8147,46.6921,46.7902,37962.0
2018-06-22 11:30:00,57.24,57.31,57.24,57.27,23155.0,46.7984,46.8556,46.7984,46.8229,23155.0
2018-06-22 11:40:00,57.27,57.3,57.24,57.28,18194.0,46.8229,46.8474,46.7984,46.8311,18194.0
2018-06-22 11:50:00,57.28,57.36,57.24,57.24,18650.0,46.8311,46.8965,46.7984,46.7984,18650.0
2018-06-22 12:00:00,57.26,57.3,57.23,57.23,15585.0,46.8147,46.8474,46.7902,46.7902,15585.0
2018-06-22 12:10:00,57.22,57.23,57.13,57.13,32823.0,46.782,46.7902,46.7085,46.7085,32823.0
2018-06-22 12:20:00,57.13,57.14,57.08,57.11,19125.0,46.7085,46.7166,46.6676,46.6921,19125.0
2018-06-22 12:30:00,57.11,57.11,56.95,56.98,41223.0,46.6921,46.6921,46.5613,46.5858,41223.0
2018-06-22 12:40:00,56.98,56.98,56.89,56.94,44589.0,46.5858,46.5858,46.5122,46.5531,44589.0
2018-06-22 12:50:00,56.95,57.01,56.89,56.95,49998.0,46.5613,46.6103,46.5122,46.5613,49998.0
2018-06-22 13:00:00,56.95,56.99,56.95,56.96,21554.0,46.5613,46.594,46.5613,46.5695,21554.0
2018-06-22 13:10:00,56.97,56.99,56.87,56.91,45493.0,46.5776,46.594,46.4959,46.5286,45493.0
2018-06-22 13:20:00,56.92,57.0,56.9,56.98,28185.0,46.5368,46.6022,46.5204,46.5858,28185.0
2018-06-22 13:30:00,56.99,56.99,56.9,56.95,26932.0,46.594,46.594,46.5204,46.5613,26932.0
2018-06-22 13:40:00,56.95,56.98,56.93,56.94,16097.0,46.5613,46.5858,46.5449,46.5531,16097.0
2018-06-22 13:50:00,56.95,56.99,56.9,56.96,53831.0,46.5613,46.594,46.5204,46.5695,53831.0
2018-06-22 14:00:00,56.96,57.02,56.93,56.94,30760.0,46.5695,46.6185,46.5449,46.5531,30760.0
2018-06-22 14:10:00,56.94,56.96,56.85,56.88,28897.0,46.5531,46.5695,46.4795,46.5041,28897.0
2018-06-22 14:20:00,56.88,56.9,56.78,56.78,28061.0,46.5041,46.5204,46.4223,46.4223,28061.0
2018-06-22 14:30:00,56.8,56.94,56.8,56.92,33449.0,46.4386,46.5531,46.4386,46.5368,33449.0
2018-06-22 14:40:00,56.92,56.99,56.92,56.97,32453.0,46.5368,46.594,46.5368,46.5776,32453.0
2018-06-22 14:50:00,56.97,57.0,56.93,56.95,28850.0,46.5776,46.6022,46.5449,46.5613,28850.0
2018-06-22 15:00:00,56.95,56.95,56.9,56.92,38606.0,46.5613,46.5613,46.5204,46.5368,38606.0
2018-06-22 15:10:00,56.91,56.92,56.84,56.85,30992.0,46.5286,46.5368,46.4714,46.4795,30992.0
2018-06-22 15:20:00,56.84,56.85,56.75,56.75,66184.0,46.4714,46.4795,46.3978,46.3978,66184.0
2018-06-22 15:30:00,56.75,56.76,56.68,56.75,143039.0,46.3978,46.4059,46.3405,46.3978,143039.0
2018-06-22 15:40:00,56.76,56.86,56.73,56.81,175354.0,46.4059,46.4877,46.3814,46.4468,175354.0
2018-06-22 15:50:00,56.81,56.87,56.71,56.74,501339.0,46.4468,46.4959,46.3651,46.3896,501339.0
2018-06-25 09:30:00,56.66,56.74,56.33,56.4,107925.0,46.3242,46.3896,46.0544,46.1116,107925.0
2018-06-25 09:40:00,56.4,56.4,56.08,56.15,77233.0,46.1116,46.1116,45.85,45.9072,77233.0
2018-06-25 09:50:00,56.14,56.14,55.95,55.98,109870.0,45.899,45.899,45.7437,45.7682,109870.0
2018-06-25 10:00:00,55.96,56.04,55.89,55.9,117463.0,45.7519,45.8173,45.6947,45.7028,117463.0
2018-06-25 10:10:00,55.91,56.13,55.9,56.04,164606.0,45.711,45.8909,45.7028,45.8173,164606.0
2018-06-25 10:20:00,56.04,56.1,55.95,56.06,78503.0,45.8173,45.8663,45.7437,45.8336,78503.0
2018-06-25 10:30:00,56.06,56.11,55.94,55.95,69473.0,45.8336,45.8745,45.7355,45.7437,69473.0
2018-06-25 10:40:00,55.95,56.04,55.89,56.03,97526.0,45.7437,45.8173,45.6947,45.8091,97526.0
2018-06-25 10:50:00,56.01,56.03,55.91,55.95,48531.0,45.7928,45.8091,45.711,45.7437,48531.0
2018-06-25 11:00:00,55.94,55.97,55.83,55.83,38301.0,45.7355,45.7601,45.6456,45.6456,38301.0
2018-06-25 11:10:00,55.83,55.85,55.75,55.76,54318.0,45.6456,45.6619,45.5802,45.5884,54318.0
2018-06-25 11:20:00,55.76,55.76,55.56,55.57,72709.0,45.5884,45.5884,45.4248,45.433,72709.0
2018-06-25 11:30:00,55.57,55.62,55.49,55.56,56984.0,45.433,45.4739,45.3676,45.4248,56984.0
2018-06-25 11:40:00,55.55,55.71,55.53,55.68,51554.0,45.4167,45.5475,45.4003,45.523,51554.0
2018-06-25 11:50:00,55.7,55.7,55.52,55.52,43935.0,45.5393,45.5393,45.3921,45.3921,43935.0
2018-06-25 12:00:00,55.52,55.53,55.27,55.34,174742.0,45.3921,45.4003,45.1877,45.245,174742.0
2018-06-25 12:10:00,55.35,55.51,55.32,55.43,72868.0,45.2532,45.384,45.2286,45.3186,72868.0
2018-06-25 12:20:00,55.42,55.56,55.35,55.53,66787.0,45.3104,45.4248,45.2532,45.4003,66787.0
2018-06-25 12:30:00,55.54,55.65,55.51,55.58,41697.0,45.4085,45.4984,45.384,45.4412,41697.0
2018-06-25 12:40:00,55.59,55.69,55.57,55.58,39497.0,45.4494,45.5311,45.433,45.4412,39497.0
2018-06-25 12:50:00,55.59,55.72,55.57,55.67,58399.0,45.4494,45.5557,45.433,45.5148,58399.0
2018-06-25 13:00:00,55.66,55.67,55.58,55.61,64185.0,45.5066,45.5148,45.4412,45.4657,64185.0
2018-06-25 13:10:00,55.61,55.61,55.45,55.49,83272.0,45.4657,45.4657,45.3349,45.3676,83272.0
2018-06-25 13:20:00,55.49,55.58,55.45,55.53,114142.0,45.3676,45.4412,45.3349,45.4003,114142.0
2018-06-25 13:30:00,55.54,55.67,55.53,55.6,90252.0,45.4085,45.5148,45.4003,45.4576,90252.0
2018-06-25 13:40:00,55.61,55.75,55.58,55.73,80387.0,45.4657,45.5802,45.4412,45.5638,80387.0
2018-06-25 13:50:00,55.73,55.74,55.62,55.68,36781.0,45.5638,45.572,45.4739,45.523,36781.0
2018-06-25 14:00:00,55.67,55.74,55.65,55.66,29268.0,45.5148,45.572,45.4984,45.5066,29268.0
2018-06-25 14:10:00,55.66,55.71,55.64,55.64,39864.0,45.5066,45.5475,45.4903,45.4903,39864.0
2018-06-25 14:20:00,55.65,55.66,55.52,55.53,62650.0,45.4984,45.5066,45.3921,45.4003,62650.0
2018-06-25 14:30:00,55.53,55.53,55.33,55.34,57568.0,45.4003,45.4003,45.2368,45.245,57568.0
2018-06-25 14:40:00,55.34,55.36,55.28,55.3,46992.0,45.245,45.2613,45.1959,45.2123,46992.0
2018-06-25 14:50:00,55.29,55.36,55.2,55.35,81387.0,45.2041,45.2613,45.1305,45.2532,81387.0
2018-06-25 15:00:00,55.34,55.45,55.34,55.39,63427.0,45.245,45.3349,45.245,45.2859,63427.0
2018-06-25 15:10:00,55.39,55.49,55.29,55.48,131459.0,45.2859,45.3676,45.2041,45.3594,131459.0
2018-06-25 15:20:00,55.49,55.5,55.41,55.41,110108.0,45.3676,45.3758,45.3022,45.3022,110108.0
2018-06-25 15:30:00,55.42,55.86,55.4,55.83,155999.0,45.3104,45.6701,45.294,45.6456,155999.0
2018-06-25 15:40:00,55.82,55.94,55.65,55.71,186100.0,45.6374,45.7355,45.4984,45.5475,186100.0
2018-06-25 15:50:00,55.7,55.81,55.66,55.68,427734.0,45.5393,45.6292,45.5066,45.523,427734.0
2018-06-26 09:30:00,55.54,55.6,55.06,55.1,153944.0,45.4085,45.4576,45.0161,45.0488,153944.0
2018-06-26 09:40:00,55.1,55.23,54.87,54.98,97856.0,45.0488,45.155,44.8607,44.9507,97856.0
2018-06-26 09:50:00,54.98,55.26,54.83,55.24,70165.0,44.9507,45.1796,44.828,45.1632,70165.0
2018-06-26 10:00:00,55.23,55.33,55.12,55.14,41635.0,45.155,45.2368,45.0651,45.0815,41635.0
2018-06-26 10:10:00,55.13,55.43,55.13,55.35,44430.0,45.0733,45.3186,45.0733,45.2532,44430.0
2018-06-26 10:20:00,55.36,55.37,55.14,55.14,38390.0,45.2613,45.2695,45.0815,45.0815,38390.0
2018-06-26 10:30:00,55.15,55.23,55.0,55.06,50079.0,45.0896,45.155,44.967,45.0161,50079.0
2018-06-26 10:40:00,55.06,55.1,54.95,55.03,38009.0,45.0161,45.0488,44.9261,44.9915,38009.0
2018-06-26 10:50:00,55.03,55.16,55.02,55.12,32385.0,44.9915,45.0978,44.9834,45.0651,32385.0
2018-06-26 11:00:00,55.11,55.18,55.08,55.13,42781.0,45.0569,45.1142,45.0324,45.0733,42781.0
2018-06-26 11:10:00,55.13,55.17,55.03,55.04,71101.0,45.0733,45.106,44.9915,44.9997,71101.0
2018-06-26 11:20:00,55.03,55.08,54.99,55.01,34587.0,44.9915,45.0324,44.9588,44.9752,34587.0
2018-06-26 11:30:00,55.01,55.07,54.95,55.03,27026.0,44.9752,45.0242,44.9261,44.9915,27026.0
2018-06-26 11:40:00,55.04,55.04,54.92,54.95,35711.0,44.9997,44.9997,44.9016,44.9261,35711.0
2018-06-26 11:50:00,54.94,54.97,54.89,54.97,25415.0,44.9179,44.9425,44.8771,44.9425,25415.0
2018-06-26 12:00:00,54.97,55.2,54.97,55.13,145465.0,44.9425,45.1305,44.9425,45.0733,145465.0
2018-06-26 12:10:00,55.13,55.16,55.02,55.05,52121.0,45.0733,45.0978,44.9834,45.0079,52121.0
2018-06-26 12:20:00,55.05,55.12,55.04,55.11,64098.0,45.0079,45.0651,44.9997,45.0569,64098.0
2018-06-26 12:30:00,55.11,55.2,55.1,55.19,50069.0,45.0569,45.1305,45.0488,45.1223,50069.0
2018-06-26 12:40:00,55.19,55.23,55.07,55.12,56978.0,45.1223,45.155,45.0242,45.0651,56978.0
2018-06-26 12:50:00,55.13,55.17,55.11,55.15,56995.0,45.0733,45.106,45.0569,45.0896,56995.0
2018-06-26 13:00:00,55.15,55.24,55.12,55.22,44117.0,45.0896,45.1632,45.0651,45.1469,44117.0
2018-06-26 13:10:00,55.21,55.29,55.21,55.29,43742.0,45.1387,45.2041,45.1387,45.2041,43742.0
2018-06-26 13:20:00,55.29,55.31,55.24,55.28,36866.0,45.2041,45.2205,45.1632,45.1959,36866.0
2018-06-26 13:30:00,55.28,55.28,55.22,55.27,30846.0,45.1959,45.1959,45.1469,45.1877,30846.0
2018-06-26 13:40:00,55.28,55.28,55.18,55.2,43992.0,45.1959,45.1959,45.1142,45.1305,43992.0
2018-06-26 13:50:00,55.2,55.21,55.15,55.16,63415.0,45.1305,45.1387,45.0896,45.0978,63415.0
2018-06-26 14:00:00,55.16,55.18,55.12,55.15,55369.0,45.0978,45.1142,45.0651,45.0896,55369.0
2018-06-26 14:10:00,55.14,55.21,55.12,55.17,61599.0,45.0815,45.1387,45.0651,45.106,61599.0
2018-06-26 14:20:00,55.17,55.33,55.16,55.25,121766.0,45.106,45.2368,45.0978,45.1714,121766.0
2018-06-26 14:30:00,55.25,55.29,55.24,55.29,31819.0,45.1714,45.2041,45.1632,45.2041,31819.0
2018-06-26 14:40:00,55.29,55.39,55.25,55.35,51280.0,45.2041,45.2859,45.1714,45.2532,51280.0
2018-06-26 14:50:00,55.35,55.37,55.26,55.27,30388.0,45.2532,45.2695,45.1796,45.1877,30388.0
2018-06-26 15:00:00,55.27,55.29,55.15,55.16,52120.0,45.1877,45.2041,45.0896,45.0978,52120.0
2018-06-26 15:10:00,55.15,55.16,55.12,55.16,70749.0,45.0896,45.0978,45.0651,45.0978,70749.0
2018-06-26 15:20:00,55.16,55.16,55.1,55.11,97218.0,45.0978,45.0978,45.0488,45.0569,97218.0
2018-06-26 15:30:00,55.11,55.32,55.1,55.25,107936.0,45.0569,45.2286,45.0488,45.1714,107936.0
2018-06-26 15:40:00,55.24,55.25,55.12,55.15,172060.0,45.1632,45.1714,45.0651,45.0896,172060.0
2018-06-26 15:50:00,55.14,55.21,55.11,55.17,542336.0,45.0815,45.1387,45.0569,45.106,542336.0
2018-06-27 09:30:00,55.19,55.22,54.9,54.99,67797.0,45.1223,45.1469,44.8852,44.9588,67797.0
2018-06-27 09:40:00,54.99,55.2,54.84,55.2,72994.0,44.9588,45.1305,44.8362,45.1305,72994.0
2018-06-27 09:50:00,55.2,55.49,55.19,55.47,48212.0,45.1305,45.3676,45.1223,45.3513,48212.0
2018-06-27 10:00:00,55.46,55.53,55.31,55.52,58547.0,45.3431,45.4003,45.2205,45.3921,58547.0
2018-06-27 10:10:00,55.53,55.57,55.41,55.43,49785.0,45.4003,45.433,45.3022,45.3186,49785.0
2018-06-27 10:20:00,55.43,55.49,55.33,55.33,46523.0,45.3186,45.3676,45.2368,45.2368,46523.0
2018-06-27 10:30:00,55.33,55.56,55.33,55.53,25263.0,45.2368,45.4248,45.2368,45.4003,25263.0
2018-06-27 10:40:00,55.52,55.54,55.46,55.5,130993.0,45.3921,45.4085,45.3431,45.3758,130993.0
2018-06-27 10:50:00,55.49,55.52,55.43,55.45,65210.0,45.3676,45.3921,45.3186,45.3349,65210.0
2018-06-27 11:00:00,55.44,55.52,55.25,55.28,92304.0,45.3267,45.3921,45.1714,45.1959,92304.0
2018-06-27 11:10:00,55.27,55.27,55.03,55.14,125496.0,45.1877,45.1877,44.9915,45.0815,125496.0
2018-06-27 11:20:00,55.14,55.23,55.07,55.07,87893.0,45.0815,45.155,45.0242,45.0242,87893.0
2018-06-27 11:30:00,55.07,55.17,55.02,55.14,146020.0,45.0242,45.106,44.9834,45.0815,146020.0
2018-06-27 11:40:00,55.15,55.2,55.02,55.14,92290.0,45.0896,45.1305,44.9834,45.0815,92290.0
2018-06-27 11:50:00,55.14,55.19,55.03,55.15,100866.0,45.0815,45.1223,44.9915,45.0896,100866.0
2018-06-27 12:00:00,55.16,55.32,55.16,55.28,13409.0,45.0978,45.2286,45.0978,45.1959,13409.0
2018-06-27 12:10:00,55.28,55.41,55.24,55.39,31267.0,45.1959,45.3022,45.1632,45.2859,31267.0
2018-06-27 12:20:00,55.38,55.38,55.27,55.27,34680.0,45.2777,45.2777,45.1877,45.1877,34680.0
2018-06-27 12:30:00,55.27,55.28,55.19,55.23,12921.0,45.1877,45.1959,45.1223,45.155,12921.0
2018-06-27 12:40:00,55.21,55.21,55.09,55.14,12884.0,45.1387,45.1387,45.0406,45.0815,12884.0
2018-06-27 12:50:00,55.15,55.19,55.05,55.05,36897.0,45.0896,45.1223,45.0079,45.0079,36897.0
2018-06-27 13:00:00,55.05,55.13,54.96,55.0,69826.0,45.0079,45.0733,44.9343,44.967,69826.0
2018-06-27 13:10:00,55.0,55.05,54.77,54.77,40253.0,44.967,45.0079,44.779,44.779,40253.0
2018-06-27 13:20:00,54.77,54.91,54.77,54.88,35207.0,44.779,44.8934,44.779,44.8689,35207.0
2018-06-27 13:30:00,54.88,54.96,54.81,54.81,55125.0,44.8689,44.9343,44.8117,44.8117,55125.0
2018-06-27 13:40:00,54.8,54.87,54.7,54.7,59408.0,44.8035,44.8607,44.7217,44.7217,59408.0
2018-06-27 13:50:00,54.7,54.76,54.64,54.72,56608.0,44.7217,44.7708,44.6727,44.7381,56608.0
2018-06-27 14:00:00,54.71,54.79,54.56,54.57,83849.0,44.7299,44.7953,44.6073,44.6154,83849.0
2018-06-27 14:10:00,54.57,54.59,54.48,54.51,101532.0,44.6154,44.6318,44.5419,44.5664,101532.0
2018-06-27 14:20:00,54.51,54.57,54.37,54.38,143856.0,44.5664,44.6154,44.4519,44.4601,143856.0
2018-06-27 14:30:00,54.41,54.55,54.37,54.51,134542.0,44.4846,44.5991,44.4519,44.5664,134542.0
2018-06-27 14:40:00,54.5,54.57,54.44,54.52,178299.0,44.5582,44.6154,44.5092,44.5746,178299.0
2018-06-27 14:50:00,54.52,54.52,54.31,54.33,37434.0,44.5746,44.5746,44.4029,44.4192,37434.0
2018-06-27 15:00:00,54.34,54.37,54.26,54.28,68709.0,44.4274,44.4519,44.362,44.3783,68709.0
2018-06-27 15:10:00,54.27,54.38,54.13,54.36,91378.0,44.3702,44.4601,44.2557,44.4438,91378.0
2018-06-27 15:20:00,54.36,54.49,54.28,54.46,175889.0,44.4438,44.55,44.3783,44.5255,175889.0
2018-06-27 15:30:00,54.46,54.51,54.39,54.47,154535.0,44.5255,44.5664,44.4683,44.5337,154535.0
2018-06-27 15:40:00,54.46,54.54,54.26,54.3,246855.0,44.5255,44.5909,44.362,44.3947,246855.0
2018-06-27 15:50:00,54.3,54.38,54.2,54.2,463952.0,44.3947,44.4601,44.3129,44.3129,463952.0
2018-06-28 09:30:00,54.37,54.58,54.2,54.55,69370.0,44.4519,44.6236,44.3129,44.5991,69370.0
2018-06-28 09:40:00,54.54,54.55,54.03,54.03,47002.0,44.5909,44.5991,44.1739,44.1739,47002.0
2018-06-28 09:50:00,54.02,54.33,54.02,54.07,44872.0,44.1658,44.4192,44.1658,44.2067,44872.0
2018-06-28 10:00:00,54.08,54.12,53.93,54.04,68576.0,44.2148,44.2475,44.0922,44.1821,68576.0
2018-06-28 10:10:00,54.02,54.05,53.79,53.83,67854.0,44.1658,44.1903,43.9777,44.0104,67854.0
2018-06-28 10:20:00,53.82,54.03,53.79,53.88,67628.0,44.0023,44.1739,43.9777,44.0513,67628.0
2018-06-28 10:30:00,53.88,53.88,53.68,53.83,73724.0,44.0513,44.0513,43.8878,44.0104,73724.0
2018-06-28 10:40:00,53.82,53.98,53.74,53.96,76124.0,44.0023,44.1331,43.9368,44.1167,76124.0
2018-06-28 10:50:00,53.95,54.16,53.84,54.16,83266.0,44.1085,44.2802,44.0186,44.2802,83266.0
2018-06-28 11:00:00,54.16,54.21,54.06,54.16,74439.0,44.2802,44.3211,44.1985,44.2802,74439.0
2018-06-28 11:10:00,54.17,54.23,54.07,54.22,134130.0,44.2884,44.3375,44.2067,44.3293,134130.0
2018-06-28 11:20:00,54.22,54.45,54.18,54.4,70880.0,44.3293,44.5173,44.2966,44.4765,70880.0
2018-06-28 11:30:00,54.4,54.45,54.32,54.37,54478.0,44.4765,44.5173,44.411,44.4519,54478.0
2018-06-28 11:40:00,54.36,54.36,54.12,54.13,46524.0,44.4438,44.4438,44.2475,44.2557,46524.0
2018-06-28 11:50:00,54.14,54.25,54.11,54.24,54259.0,44.2639,44.3538,44.2394,44.3456,54259.0
2018-06-28 12:00:00,54.24,54.3,54.12,54.13,60942.0,44.3456,44.3947,44.2475,44.2557,60942.0
2018-06-28 12:10:00,54.13,54.17,54.05,54.13,77132.0,44.2557,44.2884,44.1903,44.2557,77132.0
2018-06-28 12:20:00,54.15,54.16,54.05,54.12,69475.0,44.2721,44.2802,44.1903,44.2475,69475.0
2018-06-28 12:30:00,54.12,54.14,54.01,54.06,58309.0,44.2475,44.2639,44.1576,44.1985,58309.0
2018-06-28 12:40:00,54.06,54.15,54.04,54.15,34186.0,44.1985,44.2721,44.1821,44.2721,34186.0
2018-06-28 12:50:00,54.16,54.25,54.16,54.24,40293.0,44.2802,44.3538,44.2802,44.3456,40293.0
2018-06-28 13:00:00,54.22,54.24,54.14,54.15,29971.0,44.3293,44.3456,44.2639,44.2721,29971.0
2018-06-28 13:10:00,54.14,54.21,54.11,54.14,60316.0,44.2639,44.3211,44.2394,44.2639,60316.0
2018-06-28 13:20:00,54.14,54.21,54.11,54.15,47023.0,44.2639,44.3211,44.2394,44.2721,47023.0
2018-06-28 13:30:00,54.14,54.2,54.12,54.14,88305.0,44.2639,44.3129,44.2475,44.2639,88305.0
2018-06-28 13:40:00,54.15,54.19,54.12,54.18,34911.0,44.2721,44.3048,44.2475,44.2966,34911.0
2018-06-28 13:50:00,54.19,54.35,54.18,54.29,40398.0,44.3048,44.4356,44.2966,44.3865,40398.0
2018-06-28 14:00:00,54.29,54.41,54.26,54.36,42308.0,44.3865,44.4846,44.362,44.4438,42308.0
2018-06-28 14:10:00,54.35,54.36,54.28,54.34,65926.0,44.4356,44.4438,44.3783,44.4274,65926.0
2018-06-28 14:20:00,54.35,54.42,54.34,54.41,53066.0,44.4356,44.4928,44.4274,44.4846,53066.0
2018-06-28 14:30:00,54.41,54.41,54.33,54.35,34037.0,44.4846,44.4846,44.4192,44.4356,34037.0
2018-06-28 14:40:00,54.35,54.38,54.25,54.34,72774.0,44.4356,44.4601,44.3538,44.4274,72774.0
2018-06-28 14:50:00,54.34,54.4,54.3,54.39,67364.0,44.4274,44.4765,44.3947,44.4683,67364.0
2018-06-28 15:00:00,54.39,54.42,54.34,54.37,72022.0,44.4683,44.4928,44.4274,44.4519,72022.0
2018-06-28 15:10:00,54.37,54.43,54.33,54.4,268396.0,44.4519,44.501,44.4192,44.4765,268396.0
2018-06-28 15:20:00,54.4,54.47,54.31,54.32,119401.0,44.4765,44.5337,44.4029,44.411,119401.0
2018-06-28 15:30:00,54.32,54.36,54.25,54.28,119908.0,44.411,44.4438,44.3538,44.3783,119908.0
2018-06-28 15:40:00,54.28,54.34,54.26,54.3,141133.0,44.3783,44.4274,44.362,44.3947,141133.0
2018-06-28 15:50:00,54.3,54.32,54.23,54.3,418664.0,44.3947,44.411,44.3375,44.3947,418664.0
2018-06-29 09:30:00,54.86,55.13,54.77,54.8,171177.0,44.8525,45.0733,44.779,44.8035,171177.0
2018-06-29 09:40:00,54.81,54.82,54.13,54.31,270501.0,44.8117,44.8198,44.2557,44.4029,270501.0
2018-06-29 09:50:00,54.29,54.58,54.24,54.51,171465.0,44.3865,44.6236,44.3456,44.5664,171465.0
2018-06-29 10:00:00,54.52,54.64,54.42,54.61,82411.0,44.5746,44.6727,44.4928,44.6481,82411.0
2018-06-29 10:10:00,54.62,54.62,54.43,54.53,133000.0,44.6563,44.6563,44.501,44.5827,133000.0
2018-06-29 10:20:00,54.52,54.63,54.52,54.6,118661.0,44.5746,44.6645,44.5746,44.64,118661.0
2018-06-29 10:30:00,54.6,54.76,54.58,54.7,99435.0,44.64,44.7708,44.6236,44.7217,99435.0
2018-06-29 10:40:00,54.7,54.8,54.64,54.64,160261.0,44.7217,44.8035,44.6727,44.6727,160261.0
2018-06-29 10:50:00,54.65,54.69,54.59,54.65,156575.0,44.6808,44.7136,44.6318,44.6808,156575.0
2018-06-29 11:00:00,54.66,54.68,54.62,54.66,140741.0,44.689,44.7054,44.6563,44.689,140741.0
2018-06-29 11:10:00,54.66,54.73,54.65,54.7,124214.0,44.689,44.7463,44.6808,44.7217,124214.0
2018-06-29 11:20:00,54.71,54.74,54.69,54.71,70469.0,44.7299,44.7544,44.7136,44.7299,70469.0
2018-06-29 11:30:00,54.71,54.71,54.57,54.62,64342.0,44.7299,44.7299,44.6154,44.6563,64342.0
2018-06-29 11:40:00,54.62,54.7,54.59,54.7,232646.0,44.6563,44.7217,44.6318,44.7217,232646.0
2018-06-29 11:50:00,54.71,54.71,54.47,54.49,100707.0,44.7299,44.7299,44.5337,44.55,100707.0
2018-06-29 12:00:00,54.5,54.65,54.49,54.61,66750.0,44.5582,44.6808,44.55,44.6481,66750.0
2018-06-29 12:10:00,54.61,54.69,54.6,54.68,60413.0,44.6481,44.7136,44.64,44.7054,60413.0
2018-06-29 12:20:00,54.67,54.68,54.55,54.56,115835.0,44.6972,44.7054,44.5991,44.6073,115835.0
2018-06-29 12:30:00,54.57,54.58,54.49,54.57,106732.0,44.6154,44.6236,44.55,44.6154,106732.0
2018-06-29 12:40:00,54.57,54.62,54.55,54.58,197100.0,44.6154,44.6563,44.5991,44.6236,197100.0
2018-06-29 12:50:00,54.58,54.58,54.45,54.48,189815.0,44.6236,44.6236,44.5173,44.5419,189815.0
2018-06-29 13:00:00,54.49,54.57,54.46,54.54,106935.0,44.55,44.6154,44.5255,44.5909,106935.0
2018-06-29 13:10:00,54.54,54.65,54.53,54.55,148835.0,44.5909,44.6808,44.5827,44.5991,148835.0
2018-06-29 13:20:00,54.54,54.55,54.38,54.39,97300.0,44.5909,44.5991,44.4601,44.4683,97300.0
2018-06-29 13:30:00,54.39,54.4,54.32,54.37,52717.0,44.4683,44.4765,44.411,44.4519,52717.0
2018-06-29 13:40:00,54.37,54.48,54.36,54.44,117707.0,44.4519,44.5419,44.4438,44.5092,117707.0
2018-06-29 13:50:00,54.43,54.45,54.22,54.31,126851.0,44.501,44.5173,44.3293,44.4029,126851.0
2018-06-29 14:00:00,54.32,54.34,54.2,54.22,234497.0,44.411,44.4274,44.3129,44.3293,234497.0
2018-06-29 14:10:00,54.22,54.37,54.21,54.35,176692.0,44.3293,44.4519,44.3211,44.4356,176692.0
2018-06-29 14:20:00,54.35,54.35,54.27,54.28,80426.0,44.4356,44.4356,44.3702,44.3783,80426.0
2018-06-29 14:30:00,54.27,54.34,54.17,54.3,137582.0,44.3702,44.4274,44.2884,44.3947,137582.0
2018-06-29 14:40:00,54.29,54.35,54.25,54.28,81615.0,44.3865,44.4356,44.3538,44.3783,81615.0
2018-06-29 14:50:00,54.28,54.34,54.21,54.34,56156.0,44.3783,44.4274,44.3211,44.4274,56156.0
2018-06-29 15:00:00,54.35,54.5,54.34,54.41,162384.0,44.4356,44.5582,44.4274,44.4846,162384.0
2018-06-29 15:10:00,54.42,54.43,54.2,54.22,242642.0,44.4928,44.501,44.3129,44.3293,242642.0
2018-06-29 15:20:00,54.22,54.26,54.15,54.2,212585.0,44.3293,44.362,44.2721,44.3129,212585.0
2018-06-29 15:30:00,54.21,54.23,54.12,54.13,207841.0,44.3211,44.3375,44.2475,44.2557,207841.0
2018-06-29 15:40:00,54.12,54.16,54.04,54.12,304298.0,44.2475,44.2802,44.1821,44.2475,304298.0
2018-06-29 15:50:00,54.11,54.14,53.9,53.93,899878.0,44.2394,44.2639,44.0677,44.0922,899878.0
2018-07-02 09:30:00,53.47,53.76,53.28,53.72,112223.0,43.7161,43.9532,43.5608,43.9205,112223.0
2018-07-02 09:40:00,53.73,53.73,53.47,53.56,58324.0,43.9287,43.9287,43.7161,43.7897,58324.0
2018-07-02 09:50:00,53.54,53.54,53.37,53.51,116079.0,43.7733,43.7733,43.6343,43.7488,116079.0
2018-07-02 10:00:00,53.48,53.68,53.48,53.67,187825.0,43.7243,43.8878,43.7243,43.8796,187825.0
2018-07-02 10:10:00,53.67,53.73,53.48,53.68,92091.0,43.8796,43.9287,43.7243,43.8878,92091.0
2018-07-02 10:20:00,53.68,53.77,53.62,53.71,79774.0,43.8878,43.9614,43.8387,43.9123,79774.0
2018-07-02 10:30:00,53.71,53.78,53.64,53.69,127214.0,43.9123,43.9696,43.8551,43.896,127214.0
2018-07-02 10:40:00,53.69,53.8,53.67,53.75,58902.0,43.896,43.9859,43.8796,43.945,58902.0
2018-07-02 10:50:00,53.74,53.76,53.65,53.71,79401.0,43.9368,43.9532,43.8633,43.9123,79401.0
2018-07-02 11:00:00,53.71,53.78,53.67,53.7,94002.0,43.9123,43.9696,43.8796,43.9041,94002.0
2018-07-02 11:10:00,53.69,53.7,53.56,53.61,95185.0,43.896,43.9041,43.7897,43.8306,95185.0
2018-07-02 11:20:00,53.6,53.72,53.57,53.64,131926.0,43.8224,43.9205,43.7979,43.8551,131926.0
2018-07-02 11:30:00,53.63,53.72,53.62,53.69,81305.0,43.8469,43.9205,43.8387,43.896,81305.0
2018-07-02 11:40:00,53.69,53.7,53.64,53.68,45542.0,43.896,43.9041,43.8551,43.8878,45542.0
2018-07-02 11:50:00,53.67,53.75,53.67,53.68,53172.0,43.8796,43.945,43.8796,43.8878,53172.0
2018-07-02 12:00:00,53.68,53.71,53.58,53.61,59607.0,43.8878,43.9123,43.806,43.8306,59607.0
2018-07-02 12:10:00,53.61,53.62,53.53,53.55,58692.0,43.8306,43.8387,43.7652,43.7815,58692.0
2018-07-02 12:20:00,53.55,53.62,53.55,53.62,27558.0,43.7815,43.8387,43.7815,43.8387,27558.0
2018-07-02 12:30:00,53.61,53.72,53.6,53.71,49798.0,43.8306,43.9205,43.8224,43.9123,49798.0
2018-07-02 12:40:00,53.71,53.72,53.67,53.68,55088.0,43.9123,43.9205,43.8796,43.8878,55088.0
2018-07-02 12:50:00,53.68,53.7,53.64,53.65,88978.0,43.8878,43.9041,43.8551,43.8633,88978.0
2018-07-02 13:00:00,53.66,53.68,53.59,53.64,167702.0,43.8714,43.8878,43.8142,43.8551,167702.0
2018-07-02 13:10:00,53.64,53.7,53.58,53.7,72273.0,43.8551,43.9041,43.806,43.9041,72273.0
2018-07-02 13:20:00,53.7,53.73,53.64,53.65,105938.0,43.9041,43.9287,43.8551,43.8633,105938.0
2018-07-02 13:30:00,53.65,53.79,53.64,53.79,32602.0,43.8633,43.9777,43.8551,43.9777,32602.0
2018-07-02 13:40:00,53.79,53.87,53.77,53.81,40490.0,43.9777,44.0431,43.9614,43.9941,40490.0
2018-07-02 13:50:00,53.82,53.82,53.73,53.76,46970.0,44.0023,44.0023,43.9287,43.9532,46970.0
2018-07-02 14:00:00,53.76,53.79,53.7,53.74,59595.0,43.9532,43.9777,43.9041,43.9368,59595.0
2018-07-02 14:10:00,53.75,53.85,53.64,53.84,154730.0,43.945,44.0268,43.8551,44.0186,154730.0
2018-07-02 14:20:00,53.84,53.84,53.76,53.8,89219.0,44.0186,44.0186,43.9532,43.9859,89219.0
2018-07-02 14:30:00,53.81,53.85,53.7,53.7,64002.0,43.9941,44.0268,43.9041,43.9041,64002.0
2018-07-02 14:40:00,53.69,53.75,53.67,53.73,56919.0,43.896,43.945,43.8796,43.9287,56919.0
2018-07-02 14:50:00,53.73,53.8,53.72,53.77,48688.0,43.9287,43.9859,43.9205,43.9614,48688.0
2018-07-02 15:00:00,53.78,53.8,53.71,53.75,46541.0,43.9696,43.9859,43.9123,43.945,46541.0
2018-07-02 15:10:00,53.76,53.84,53.76,53.83,84242.0,43.9532,44.0186,43.9532,44.0104,84242.0
2018-07-02 15:20:00,53.84,53.92,53.84,53.89,82923.0,44.0186,44.084,44.0186,44.0595,82923.0
2018-07-02 15:30:00,53.89,53.96,53.79,53.96,110073.0,44.0595,44.1167,43.9777,44.1167,110073.0
2018-07-02 15:40:00,53.95,53.98,53.87,53.98,173021.0,44.1085,44.1331,44.0431,44.1331,173021.0
2018-07-02 15:50:00,53.98,54.09,53.95,54.07,356137.0,44.1331,44.223,44.1085,44.2067,356137.0
2018-07-03 09:30:00,54.32,54.64,54.32,54.36,92027.0,44.411,44.6727,44.411,44.4438,92027.0
2018-07-03 09:40:00,54.35,54.42,54.16,54.18,68738.0,44.4356,44.4928,44.2802,44.2966,68738.0
2018-07-03 09:50:00,54.19,54.21,53.93,54.02,49450.0,44.3048,44.3211,44.0922,44.1658,49450.0
2018-07-03 10:00:00,54.03,54.03,53.67,53.69,281971.0,44.1739,44.1739,43.8796,43.896,281971.0
2018-07-03 10:10:00,53.69,53.76,53.52,53.56,181407.0,43.896,43.9532,43.757,43.7897,181407.0
2018-07-03 10:20:00,53.57,53.78,53.49,53.69,92609.0,43.7979,43.9696,43.7325,43.896,92609.0
2018-07-03 10:30:00,53.68,53.8,53.65,53.79,75435.0,43.8878,43.9859,43.8633,43.9777,75435.0
2018-07-03 10:40:00,53.79,53.87,53.68,53.68,64179.0,43.9777,44.0431,43.8878,43.8878,64179.0
2018-07-03 10:50:00,53.67,53.78,53.63,53.74,60179.0,43.8796,43.9696,43.8469,43.9368,60179.0
2018-07-03 11:00:00,53.75,53.77,53.71,53.72,28785.0,43.945,43.9614,43.9123,43.9205,28785.0
2018-07-03 11:10:00,53.73,53.79,53.7,53.72,57709.0,43.9287,43.9777,43.9041,43.9205,57709.0
2018-07-03 11:20:00,53.73,53.73,53.63,53.72,35566.0,43.9287,43.9287,43.8469,43.9205,35566.0
2018-07-03 11:30:00,53.74,53.8,53.7,53.73,23677.0,43.9368,43.9859,43.9041,43.9287,23677.0
2018-07-03 11:40:00,53.73,53.77,53.69,53.77,43642.0,43.9287,43.9614,43.896,43.9614,43642.0
2018-07-03 11:50:00,53.77,53.77,53.59,53.6,67322.0,43.9614,43.9614,43.8142,43.8224,67322.0
2018-07-03 12:00:00,53.59,53.64,53.55,53.62,81738.0,43.8142,43.8551,43.7815,43.8387,81738.0
2018-07-03 12:10:00,53.62,53.66,53.58,53.66,63608.0,43.8387,43.8714,43.806,43.8714,63608.0
2018-07-03 12:20:00,53.65,53.7,53.59,53.61,62544.0,43.8633,43.9041,43.8142,43.8306,62544.0
2018-07-03 12:30:00,53.61,53.61,53.39,53.4,96120.0,43.8306,43.8306,43.6507,43.6589,96120.0
2018-07-03 12:40:00,53.39,53.44,53.29,53.33,113656.0,43.6507,43.6916,43.5689,43.6016,113656.0
2018-07-03 12:50:00,53.32,53.33,53.05,53.22,454716.0,43.5935,43.6016,43.3727,43.5117,454716.0
2018-07-05 09:30:00,53.55,53.7,53.15,53.22,119395.0,43.7815,43.9041,43.4545,43.5117,119395.0
2018-07-05 09:40:00,53.23,53.32,53.16,53.19,85735.0,43.5199,43.5935,43.4627,43.4872,85735.0
2018-07-05 09:50:00,53.2,53.52,53.13,53.41,93636.0,43.4954,43.757,43.4381,43.667,93636.0
2018-07-05 10:00:00,53.42,53.57,53.41,53.54,57785.0,43.6752,43.7979,43.667,43.7733,57785.0
2018-07-05 10:10:00,53.53,53.53,53.37,53.45,83563.0,43.7652,43.7652,43.6343,43.6998,83563.0
2018-07-05 10:20:00,53.46,53.48,53.33,53.37,91250.0,43.7079,43.7243,43.6016,43.6343,91250.0
2018-07-05 10:30:00,53.39,53.53,53.35,53.53,53952.0,43.6507,43.7652,43.618,43.7652,53952.0
2018-07-05 10:40:00,53.53,53.58,53.46,53.5,38707.0,43.7652,43.806,43.7079,43.7406,38707.0
2018-07-05 10:50:00,53.49,53.5,53.25,53.28,22531.0,43.7325,43.7406,43.5362,43.5608,22531.0
2018-07-05 11:00:00,53.27,53.33,53.25,53.31,39479.0,43.5526,43.6016,43.5362,43.5853,39479.0
2018-07-05 11:10:00,53.31,53.37,53.3,53.36,55451.0,43.5853,43.6343,43.5771,43.6262,55451.0
2018-07-05 11:20:00,53.36,53.42,53.33,53.35,61524.0,43.6262,43.6752,43.6016,43.618,61524.0
2018-07-05 11:30:00,53.34,53.44,53.33,53.4,32999.0,43.6098,43.6916,43.6016,43.6589,32999.0
2018-07-05 11:40:00,53.4,53.47,53.36,53.42,41183.0,43.6589,43.7161,43.6262,43.6752,41183.0
2018-07-05 11:50:00,53.41,53.46,53.3,53.33,53853.0,43.667,43.7079,43.5771,43.6016,53853.0
2018-07-05 12:00:00,53.34,53.49,53.33,53.46,51880.0,43.6098,43.7325,43.6016,43.7079,51880.0
2018-07-05 12:10:00,53.46,53.46,53.35,53.35,33976.0,43.7079,43.7079,43.618,43.618,33976.0
2018-07-05 12:20:00,53.36,53.39,53.33,53.34,18975.0,43.6262,43.6507,43.6016,43.6098,18975.0
2018-07-05 12:30:00,53.34,53.37,53.33,53.36,26210.0,43.6098,43.6343,43.6016,43.6262,26210.0
2018-07-05 12:40:00,53.37,53.4,53.3,53.3,22707.0,43.6343,43.6589,43.5771,43.5771,22707.0
2018-07-05 12:50:00,53.3,53.38,53.29,53.34,26641.0,43.5771,43.6425,43.5689,43.6098,26641.0
2018-07-05 13:00:00,53.36,53.42,53.34,53.35,47192.0,43.6262,43.6752,43.6098,43.618,47192.0
2018-07-05 13:10:00,53.36,53.39,53.35,53.39,19124.0,43.6262,43.6507,43.618,43.6507,19124.0
2018-07-05 13:20:00,53.39,53.41,53.33,53.36,23180.0,43.6507,43.667,43.6016,43.6262,23180.0
2018-07-05 13:30:00,53.36,53.37,53.27,53.3,18306.0,43.6262,43.6343,43.5526,43.5771,18306.0
2018-07-05 13:40:00,53.3,53.33,53.27,53.31,22053.0,43.5771,43.6016,43.5526,43.5853,22053.0
2018-07-05 13:50:00,53.3,53.3,53.24,53.26,27315.0,43.5771,43.5771,43.5281,43.5444,27315.0
2018-07-05 14:00:00,53.26,53.33,53.14,53.15,70418.0,43.5444,43.6016,43.4463,43.4545,70418.0
2018-07-05 14:10:00,53.14,53.19,53.07,53.19,40807.0,43.4463,43.4872,43.3891,43.4872,40807.0
2018-07-05 14:20:00,53.2,53.21,53.13,53.17,29655.0,43.4954,43.5035,43.4381,43.4708,29655.0
2018-07-05 14:30:00,53.17,53.21,53.12,53.13,20604.0,43.4708,43.5035,43.4299,43.4381,20604.0
2018-07-05 14:40:00,53.14,53.19,53.12,53.16,31753.0,43.4463,43.4872,43.4299,43.4627,31753.0
2018-07-05 14:50:00,53.17,53.2,53.12,53.13,57649.0,43.4708,43.4954,43.4299,43.4381,57649.0
2018-07-05 15:00:00,53.13,53.21,53.11,53.16,60068.0,43.4381,43.5035,43.4218,43.4627,60068.0
2018-07-05 15:10:00,53.16,53.16,53.08,53.11,49165.0,43.4627,43.4627,43.3972,43.4218,49165.0
2018-07-05 15:20:00,53.12,53.13,53.07,53.1,79201.0,43.4299,43.4381,43.3891,43.4136,79201.0
2018-07-05 15:30:00,53.11,53.17,53.05,53.16,112362.0,43.4218,43.4708,43.3727,43.4627,112362.0
2018-07-05 15:40:00,53.15,53.18,53.13,53.16,136886.0,43.4545,43.479,43.4381,43.4627,136886.0
2018-07-05 15:50:00,53.16,53.23,53.12,53.2,333280.0,43.4627,43.5199,43.4299,43.4954,333280.0
2018-07-06 09:30:00,53.03,53.2,52.85,53.16,86872.0,43.3564,43.4954,43.2092,43.4627,86872.0
2018-07-06 09:40:00,53.18,53.18,52.93,52.98,145958.0,43.479,43.479,43.2746,43.3155,145958.0
2018-07-06 09:50:00,52.99,53.21,52.9,53.2,93228.0,43.3237,43.5035,43.2501,43.4954,93228.0
2018-07-06 10:00:00,53.2,53.24,53.12,53.23,79915.0,43.4954,43.5281,43.4299,43.5199,79915.0
2018-07-06 10:10:00,53.23,53.27,53.18,53.2,42518.0,43.5199,43.5526,43.479,43.4954,42518.0
2018-07-06 10:20:00,53.2,53.29,53.13,53.26,27188.0,43.4954,43.5689,43.4381,43.5444,27188.0
2018-07-06 10:30:00,53.25,53.3,53.2,53.22,25253.0,43.5362,43.5771,43.4954,43.5117,25253.0
2018-07-06 10:40:00,53.23,53.29,53.17,53.2,39548.0,43.5199,43.5689,43.4708,43.4954,39548.0
2018-07-06 10:50:00,53.2,53.28,53.17,53.23,96043.0,43.4954,43.5608,43.4708,43.5199,96043.0
2018-07-06 11:00:00,53.25,53.4,53.2,53.38,73804.0,43.5362,43.6589,43.4954,43.6425,73804.0
2018-07-06 11:10:00,53.38,53.46,53.32,53.45,41350.0,43.6425,43.7079,43.5935,43.6998,41350.0
2018-07-06 11:20:00,53.45,53.47,53.38,53.41,38796.0,43.6998,43.7161,43.6425,43.667,38796.0
2018-07-06 11:30:00,53.41,53.46,53.36,53.45,29685.0,43.667,43.7079,43.6262,43.6998,29685.0
2018-07-06 11:40:00,53.45,53.54,53.44,53.51,31672.0,43.6998,43.7733,43.6916,43.7488,31672.0
2018-07-06 11:50:00,53.5,53.51,53.39,53.46,39306.0,43.7406,43.7488,43.6507,43.7079,39306.0
2018-07-06 12:00:00,53.45,53.55,53.45,53.51,44808.0,43.6998,43.7815,43.6998,43.7488,44808.0
2018-07-06 12:10:00,53.51,53.52,53.41,53.43,36596.0,43.7488,43.757,43.667,43.6834,36596.0
2018-07-06 12:20:00,53.43,53.47,53.39,53.45,52892.0,43.6834,43.7161,43.6507,43.6998,52892.0
2018-07-06 12:30:00,53.45,53.45,53.4,53.41,46515.0,43.6998,43.6998,43.6589,43.667,46515.0
2018-07-06 12:40:00,53.41,53.44,53.34,53.36,138507.0,43.667,43.6916,43.6098,43.6262,138507.0
2018-07-06 12:50:00,53.36,53.41,53.33,53.41,26654.0,43.6262,43.667,43.6016,43.667,26654.0
2018-07-06 13:00:00,53.41,53.51,53.4,53.51,37860.0,43.667,43.7488,43.6589,43.7488,37860.0
2018-07-06 13:10:00,53.5,53.5,53.46,53.48,19366.0,43.7406,43.7406,43.7079,43.7243,19366.0
2018-07-06 13:20:00,53.48,53.51,53.41,53.45,37983.0,43.7243,43.7488,43.667,43.6998,37983.0
2018-07-06 13:30:00,53.45,53.47,53.39,53.45,37138.0,43.6998,43.7161,43.6507,43.6998,37138.0
2018-07-06 13:40:00,53.44,53.46,53.36,53.37,34258.0,43.6916,43.7079,43.6262,43.6343,34258.0
2018-07-06 13:50:00,53.37,53.42,53.35,53.38,36973.0,43.6343,43.6752,43.618,43.6425,36973.0
2018-07-06 14:00:00,53.39,53.39,53.3,53.32,57159.0,43.6507,43.6507,43.5771,43.5935,57159.0
2018-07-06 14:10:00,53.33,53.35,53.28,53.3,31108.0,43.6016,43.618,43.5608,43.5771,31108.0
2018-07-06 14:20:00,53.3,53.35,53.29,53.33,61441.0,43.5771,43.618,43.5689,43.6016,61441.0
2018-07-06 14:30:00,53.33,53.33,53.19,53.21,39893.0,43.6016,43.6016,43.4872,43.5035,39893.0
2018-07-06 14:40:00,53.21,53.26,53.2,53.24,15436.0,43.5035,43.5444,43.4954,43.5281,15436.0
2018-07-06 14:50:00,53.24,53.35,53.24,53.31,36064.0,43.5281,43.618,43.5281,43.5853,36064.0
2018-07-06 15:00:00,53.32,53.35,53.31,53.32,16697.0,43.5935,43.618,43.5853,43.5935,16697.0
2018-07-06 15:10:00,53.32,53.32,53.23,53.25,49971.0,43.5935,43.5935,43.5199,43.5362,49971.0
2018-07-06 15:20:00,53.25,53.27,53.2,53.21,125105.0,43.5362,43.5526,43.4954,43.5035,125105.0
2018-07-06 15:30:00,53.22,53.23,53.15,53.18,94269.0,43.5117,43.5199,43.4545,43.479,94269.0
2018-07-06 15:40:00,53.18,53.18,53.06,53.09,142116.0,43.479,43.479,43.3809,43.4054,142116.0
2018-07-06 15:50:00,53.08,53.23,53.06,53.18,303961.0,43.3972,43.5199,43.3809,43.479,303961.0
2018-07-09 09:30:00,53.48,53.88,53.48,53.67,101080.0,43.7243,44.0513,43.7243,43.8796,101080.0
2018-07-09 09:40:00,53.64,53.83,53.61,53.83,46206.0,43.8551,44.0104,43.8306,44.0104,46206.0
2018-07-09 09:50:00,53.83,53.86,53.75,53.79,52100.0,44.0104,44.035,43.945,43.9777,52100.0
2018-07-09 10:00:00,53.79,53.93,53.77,53.92,43042.0,43.9777,44.0922,43.9614,44.084,43042.0
2018-07-09 10:10:00,53.93,54.07,53.93,53.95,45903.0,44.0922,44.2067,44.0922,44.1085,45903.0
2018-07-09 10:20:00,53.95,53.96,53.87,53.91,57296.0,44.1085,44.1167,44.0431,44.0758,57296.0
2018-07-09 10:30:00,53.91,54.01,53.88,53.97,45827.0,44.0758,44.1576,44.0513,44.1249,45827.0
2018-07-09 10:40:00,53.98,54.06,53.97,54.05,71816.0,44.1331,44.1985,44.1249,44.1903,71816.0
2018-07-09 10:50:00,54.04,54.04,53.91,53.99,75505.0,44.1821,44.1821,44.0758,44.1412,75505.0
2018-07-09 11:00:00,53.99,54.06,53.95,54.0,29537.0,44.1412,44.1985,44.1085,44.1494,29537.0
2018-07-09 11:10:00,54.0,54.01,53.92,53.97,40517.0,44.1494,44.1576,44.084,44.1249,40517.0
2018-07-09 11:20:00,53.98,53.99,53.9,53.91,36925.0,44.1331,44.1412,44.0677,44.0758,36925.0
2018-07-09 11:30:00,53.9,53.94,53.87,53.92,23332.0,44.0677,44.1004,44.0431,44.084,23332.0
2018-07-09 11:40:00,53.92,53.92,53.84,53.87,41378.0,44.084,44.084,44.0186,44.0431,41378.0
2018-07-09 11:50:00,53.88,53.91,53.81,53.88,38342.0,44.0513,44.0758,43.9941,44.0513,38342.0
2018-07-09 12:00:00,53.87,53.91,53.84,53.91,59753.0,44.0431,44.0758,44.0186,44.0758,59753.0
2018-07-09 12:10:00,53.91,53.98,53.9,53.98,25476.0,44.0758,44.1331,44.0677,44.1331,25476.0
2018-07-09 12:20:00,53.99,54.03,53.94,54.01,51151.0,44.1412,44.1739,44.1004,44.1576,51151.0
2018-07-09 12:30:00,54.01,54.01,53.93,53.95,18174.0,44.1576,44.1576,44.0922,44.1085,18174.0
2018-07-09 12:40:00,53.95,53.97,53.91,53.91,37543.0,44.1085,44.1249,44.0758,44.0758,37543.0
2018-07-09 12:50:00,53.91,53.93,53.88,53.88,34795.0,44.0758,44.0922,44.0513,44.0513,34795.0
2018-07-09 13:00:00,53.89,53.96,53.87,53.94,32010.0,44.0595,44.1167,44.0431,44.1004,32010.0
2018-07-09 13:10:00,53.94,53.94,53.88,53.92,47542.0,44.1004,44.1004,44.0513,44.084,47542.0
2018-07-09 13:20:00,53.92,53.96,53.9,53.91,32560.0,44.084,44.1167,44.0677,44.0758,32560.0
2018-07-09 13:30:00,53.91,53.95,53.89,53.9,34210.0,44.0758,44.1085,44.0595,44.0677,34210.0
2018-07-09 13:40:00,53.89,53.9,53.85,53.89,29701.0,44.0595,44.0677,44.0268,44.0595,29701.0
2018-07-09 13:50:00,53.89,53.91,53.87,53.89,41813.0,44.0595,44.0758,44.0431,44.0595,41813.0
2018-07-09 14:00:00,53.89,53.96,53.87,53.94,54947.0,44.0595,44.1167,44.0431,44.1004,54947.0
2018-07-09 14:10:00,53.94,53.98,53.91,53.96,39983.0,44.1004,44.1331,44.0758,44.1167,39983.0
2018-07-09 14:20:00,53.95,54.02,53.95,54.01,49719.0,44.1085,44.1658,44.1085,44.1576,49719.0
2018-07-09 14:30:00,54.01,54.11,53.97,54.08,69061.0,44.1576,44.2394,44.1249,44.2148,69061.0
2018-07-09 14:40:00,54.08,54.08,54.02,54.04,55041.0,44.2148,44.2148,44.1658,44.1821,55041.0
2018-07-09 14:50:00,54.05,54.09,54.02,54.04,101390.0,44.1903,44.223,44.1658,44.1821,101390.0
2018-07-09 15:00:00,54.04,54.09,53.99,54.07,43484.0,44.1821,44.223,44.1412,44.2067,43484.0
2018-07-09 15:10:00,54.07,54.08,53.97,54.01,62121.0,44.2067,44.2148,44.1249,44.1576,62121.0
2018-07-09 15:20:00,54.01,54.07,53.98,54.07,96964.0,44.1576,44.2067,44.1331,44.2067,96964.0
2018-07-09 15:30:00,54.07,54.15,54.04,54.15,93470.0,44.2067,44.2721,44.1821,44.2721,93470.0
2018-07-09 15:40:00,54.15,54.16,54.1,54.12,116947.0,44.2721,44.2802,44.2312,44.2475,116947.0
2018-07-09 15:50:00,54.11,54.12,54.06,54.11,257859.0,44.2394,44.2475,44.1985,44.2394,257859.0
2018-07-10 09:30:00,54.21,54.4,54.08,54.26,132041.0,44.3211,44.4765,44.2148,44.362,132041.0
2018-07-10 09:40:00,54.25,54.25,53.93,54.0,31673.0,44.3538,44.3538,44.0922,44.1494,31673.0
2018-07-10 09:50:00,54.01,54.06,53.86,54.06,56644.0,44.1576,44.1985,44.035,44.1985,56644.0
2018-07-10 10:00:00,54.06,54.07,53.94,54.02,58600.0,44.1985,44.2067,44.1004,44.1658,58600.0
2018-07-10 10:10:00,54.03,54.14,54.02,54.11,46659.0,44.1739,44.2639,44.1658,44.2394,46659.0
2018-07-10 10:20:00,54.12,54.16,54.06,54.07,47157.0,44.2475,44.2802,44.1985,44.2067,47157.0
2018-07-10 10:30:00,54.06,54.1,53.96,54.04,39170.0,44.1985,44.2312,44.1167,44.1821,39170.0
2018-07-10 10:40:00,54.03,54.16,54.03,54.12,71152.0,44.1739,44.2802,44.1739,44.2475,71152.0
2018-07-10 10:50:00,54.12,54.28,54.1,54.28,72758.0,44.2475,44.3783,44.2312,44.3783,72758.0
2018-07-10 11:00:00,54.3,54.33,54.23,54.28,50184.0,44.3947,44.4192,44.3375,44.3783,50184.0
2018-07-10 11:10:00,54.27,54.27,54.16,54.2,61110.0,44.3702,44.3702,44.2802,44.3129,61110.0
2018-07-10 11:20:00,54.2,54.27,54.16,54.16,51479.0,44.3129,44.3702,44.2802,44.2802,51479.0
2018-07-10 11:30:00,54.15,54.2,54.13,54.18,21765.0,44.2721,44.3129,44.2557,44.2966,21765.0
2018-07-10 11:40:00,54.17,54.24,54.16,54.18,16763.0,44.2884,44.3456,44.2802,44.2966,16763.0
2018-07-10 11:50:00,54.19,54.21,54.13,54.17,18748.0,44.3048,44.3211,44.2557,44.2884,18748.0
2018-07-10 12:00:00,54.18,54.18,54.09,54.1,25000.0,44.2966,44.2966,44.223,44.2312,25000.0
2018-07-10 12:10:00,54.1,54.11,54.02,54.03,19026.0,44.2312,44.2394,44.1658,44.1739,19026.0
2018-07-10 12:20:00,54.02,54.04,53.99,54.04,31758.0,44.1658,44.1821,44.1412,44.1821,31758.0
2018-07-10 12:30:00,54.04,54.06,54.02,54.04,40225.0,44.1821,44.1985,44.1658,44.1821,40225.0
2018-07-10 12:40:00,54.04,54.04,53.87,53.87,72883.0,44.1821,44.1821,44.0431,44.0431,72883.0
2018-07-10 12:50:00,53.87,53.94,53.85,53.9,48787.0,44.0431,44.1004,44.0268,44.0677,48787.0
2018-07-10 13:00:00,53.9,54.02,53.9,53.99,50805.0,44.0677,44.1658,44.0677,44.1412,50805.0
2018-07-10 13:10:00,53.98,54.03,53.93,53.94,25493.0,44.1331,44.1739,44.0922,44.1004,25493.0
2018-07-10 13:20:00,53.93,53.96,53.89,53.91,37904.0,44.0922,44.1167,44.0595,44.0758,37904.0
2018-07-10 13:30:00,53.92,53.93,53.86,53.89,47628.0,44.084,44.0922,44.035,44.0595,47628.0
2018-07-10 13:40:00,53.88,53.9,53.82,53.84,32484.0,44.0513,44.0677,44.0023,44.0186,32484.0
2018-07-10 13:50:00,53.83,53.97,53.82,53.94,74605.0,44.0104,44.1249,44.0023,44.1004,74605.0
2018-07-10 14:00:00,53.94,54.08,53.94,54.07,71032.0,44.1004,44.2148,44.1004,44.2067,71032.0
2018-07-10 14:10:00,54.06,54.07,54.03,54.04,132841.0,44.1985,44.2067,44.1739,44.1821,132841.0
2018-07-10 14:20:00,54.04,54.06,54.0,54.03,46339.0,44.1821,44.1985,44.1494,44.1739,46339.0
2018-07-10 14:30:00,54.04,54.06,54.01,54.05,50953.0,44.1821,44.1985,44.1576,44.1903,50953.0
2018-07-10 14:40:00,54.05,54.06,53.99,54.01,34130.0,44.1903,44.1985,44.1412,44.1576,34130.0
2018-07-10 14:50:00,54.0,54.06,53.97,54.05,34269.0,44.1494,44.1985,44.1249,44.1903,34269.0
2018-07-10 15:00:00,54.06,54.07,54.0,54.0,47818.0,44.1985,44.2067,44.1494,44.1494,47818.0
2018-07-10 15:10:00,54.01,54.03,53.96,54.0,40065.0,44.1576,44.1739,44.1167,44.1494,40065.0
2018-07-10 15:20:00,54.0,54.03,54.0,54.01,31040.0,44.1494,44.1739,44.1494,44.1576,31040.0
2018-07-10 15:30:00,54.01,54.07,54.0,54.07,91650.0,44.1576,44.2067,44.1494,44.2067,91650.0
2018-07-10 15:40:00,54.06,54.08,53.98,53.98,164586.0,44.1985,44.2148,44.1331,44.1331,164586.0
2018-07-10 15:50:00,53.99,54.08,53.99,54.02,335115.0,44.1412,44.2148,44.1412,44.1658,335115.0
2018-07-11 09:30:00,53.69,53.89,53.64,53.79,58723.0,43.896,44.0595,43.8551,43.9777,58723.0
2018-07-11 09:40:00,53.77,53.78,53.47,53.48,65128.0,43.9614,43.9696,43.7161,43.7243,65128.0
2018-07-11 09:50:00,53.47,53.64,53.45,53.58,67210.0,43.7161,43.8551,43.6998,43.806,67210.0
2018-07-11 10:00:00,53.57,53.66,53.52,53.55,55740.0,43.7979,43.8714,43.757,43.7815,55740.0
2018-07-11 10:10:00,53.56,53.57,53.48,53.49,125466.0,43.7897,43.7979,43.7243,43.7325,125466.0
2018-07-11 10:20:00,53.48,53.52,53.46,53.49,102004.0,43.7243,43.757,43.7079,43.7325,102004.0
2018-07-11 10:30:00,53.5,53.73,53.49,53.55,251204.0,43.7406,43.9287,43.7325,43.7815,251204.0
2018-07-11 10:40:00,53.56,53.6,53.46,53.48,221198.0,43.7897,43.8224,43.7079,43.7243,221198.0
2018-07-11 10:50:00,53.49,53.5,53.41,53.47,101017.0,43.7325,43.7406,43.667,43.7161,101017.0
2018-07-11 11:00:00,53.47,53.61,53.47,53.53,112536.0,43.7161,43.8306,43.7161,43.7652,112536.0
2018-07-11 11:10:00,53.53,53.6,53.49,53.54,242429.0,43.7652,43.8224,43.7325,43.7733,242429.0
2018-07-11 11:20:00,53.55,53.55,53.43,53.44,50720.0,43.7815,43.7815,43.6834,43.6916,50720.0
2018-07-11 11:30:00,53.43,53.43,53.35,53.36,82594.0,43.6834,43.6834,43.618,43.6262,82594.0
2018-07-11 11:40:00,53.36,53.43,53.33,53.41,64870.0,43.6262,43.6834,43.6016,43.667,64870.0
2018-07-11 11:50:00,53.41,53.43,53.34,53.35,50724.0,43.667,43.6834,43.6098,43.618,50724.0
2018-07-11 12:00:00,53.35,53.39,53.3,53.36,47194.0,43.618,43.6507,43.5771,43.6262,47194.0
2018-07-11 12:10:00,53.36,53.44,53.29,53.39,101883.0,43.6262,43.6916,43.5689,43.6507,101883.0
2018-07-11 12:20:00,53.39,53.44,53.38,53.44,18818.0,43.6507,43.6916,43.6425,43.6916,18818.0
2018-07-11 12:30:00,53.44,53.54,53.43,53.52,35336.0,43.6916,43.7733,43.6834,43.757,35336.0
2018-07-11 12:40:00,53.53,53.59,53.48,53.56,26264.0,43.7652,43.8142,43.7243,43.7897,26264.0
2018-07-11 12:50:00,53.55,53.56,53.47,53.52,41120.0,43.7815,43.7897,43.7161,43.757,41120.0
2018-07-11 13:00:00,53.52,53.55,53.48,53.5,51252.0,43.757,43.7815,43.7243,43.7406,51252.0
2018-07-11 13:10:00,53.5,53.55,53.48,53.54,63954.0,43.7406,43.7815,43.7243,43.7733,63954.0
2018-07-11 13:20:00,53.54,53.61,53.51,53.55,29878.0,43.7733,43.8306,43.7488,43.7815,29878.0
2018-07-11 13:30:00,53.55,53.57,53.49,53.52,106346.0,43.7815,43.7979,43.7325,43.757,106346.0
2018-07-11 13:40:00,53.53,53.55,53.42,53.42,21652.0,43.7652,43.7815,43.6752,43.6752,21652.0
2018-07-11 13:50:00,53.41,53.43,53.36,53.36,45996.0,43.667,43.6834,43.6262,43.6262,45996.0
2018-07-11 14:00:00,53.35,53.37,53.31,53.34,55563.0,43.618,43.6343,43.5853,43.6098,55563.0
2018-07-11 14:10:00,53.33,53.33,53.24,53.29,177667.0,43.6016,43.6016,43.5281,43.5689,177667.0
2018-07-11 14:20:00,53.29,53.37,53.27,53.37,62885.0,43.5689,43.6343,43.5526,43.6343,62885.0
2018-07-11 14:30:00,53.37,53.5,53.36,53.49,53973.0,43.6343,43.7406,43.6262,43.7325,53973.0
2018-07-11 14:40:00,53.49,53.51,53.41,53.44,64736.0,43.7325,43.7488,43.667,43.6916,64736.0
2018-07-11 14:50:00,53.45,53.46,53.4,53.4,27549.0,43.6998,43.7079,43.6589,43.6589,27549.0
2018-07-11 15:00:00,53.4,53.46,53.39,53.44,59708.0,43.6589,43.7079,43.6507,43.6916,59708.0
2018-07-11 15:10:00,53.45,53.47,53.34,53.4,94602.0,43.6998,43.7161,43.6098,43.6589,94602.0
2018-07-11 15:20:00,53.4,53.4,53.31,53.31,42706.0,43.6589,43.6589,43.5853,43.5853,42706.0
2018-07-11 15:30:00,53.32,53.46,53.31,53.41,100764.0,43.5935,43.7079,43.5853,43.667,100764.0
2018-07-11 15:40:00,53.41,53.48,53.39,53.48,95446.0,43.667,43.7243,43.6507,43.7243,95446.0
2018-07-11 15:50:00,53.47,53.48,53.36,53.39,266213.0,43.7161,43.7243,43.6262,43.6507,266213.0
2018-07-12 09:30:00,53.5,53.64,53.14,53.14,180655.0,43.7406,43.8551,43.4463,43.4463,180655.0
2018-07-12 09:40:00,53.13,53.29,52.97,53.27,198366.0,43.4381,43.5689,43.3073,43.5526,198366.0
2018-07-12 09:50:00,53.28,53.33,53.15,53.24,55772.0,43.5608,43.6016,43.4545,43.5281,55772.0
2018-07-12 10:00:00,53.25,53.36,53.25,53.31,124928.0,43.5362,43.6262,43.5362,43.5853,124928.0
2018-07-12 10:10:00,53.33,53.34,53.11,53.11,36868.0,43.6016,43.6098,43.4218,43.4218,36868.0
2018-07-12 10:20:00,53.11,53.29,53.11,53.28,53987.0,43.4218,43.5689,43.4218,43.5608,53987.0
2018-07-12 10:30:00,53.28,53.29,53.12,53.18,56675.0,43.5608,43.5689,43.4299,43.479,56675.0
2018-07-12 10:40:00,53.18,53.2,53.03,53.06,62457.0,43.479,43.4954,43.3564,43.3809,62457.0
2018-07-12 10:50:00,53.06,53.18,53.06,53.16,37286.0,43.3809,43.479,43.3809,43.4627,37286.0
2018-07-12 11:00:00,53.16,53.19,53.09,53.11,40612.0,43.4627,43.4872,43.4054,43.4218,40612.0
2018-07-12 11:10:00,53.11,53.16,53.06,53.11,101036.0,43.4218,43.4627,43.3809,43.4218,101036.0
2018-07-12 11:20:00,53.1,53.12,53.05,53.11,62552.0,43.4136,43.4299,43.3727,43.4218,62552.0
2018-07-12 11:30:00,53.12,53.22,53.11,53.22,75703.0,43.4299,43.5117,43.4218,43.5117,75703.0
2018-07-12 11:40:00,53.22,53.3,53.21,53.28,43420.0,43.5117,43.5771,43.5035,43.5608,43420.0
2018-07-12 11:50:00,53.29,53.4,53.28,53.36,68687.0,43.5689,43.6589,43.5608,43.6262,68687.0
2018-07-12 12:00:00,53.37,53.38,53.33,53.33,44083.0,43.6343,43.6425,43.6016,43.6016,44083.0
2018-07-12 12:10:00,53.34,53.44,53.32,53.44,54273.0,43.6098,43.6916,43.5935,43.6916,54273.0
2018-07-12 12:20:00,53.43,53.54,53.41,53.53,33475.0,43.6834,43.7733,43.667,43.7652,33475.0
2018-07-12 12:30:00,53.53,53.63,53.53,53.6,74243.0,43.7652,43.8469,43.7652,43.8224,74243.0
2018-07-12 12:40:00,53.61,53.61,53.48,53.55,60555.0,43.8306,43.8306,43.7243,43.7815,60555.0
2018-07-12 12:50:00,53.55,53.67,53.53,53.64,46443.0,43.7815,43.8796,43.7652,43.8551,46443.0
2018-07-12 13:00:00,53.63,53.69,53.6,53.61,78019.0,43.8469,43.896,43.8224,43.8306,78019.0
2018-07-12 13:10:00,53.6,53.66,53.6,53.64,48569.0,43.8224,43.8714,43.8224,43.8551,48569.0
2018-07-12 13:20:00,53.63,53.64,53.52,53.63,55431.0,43.8469,43.8551,43.757,43.8469,55431.0
2018-07-12 13:30:00,53.63,53.63,53.53,53.57,44609.0,43.8469,43.8469,43.7652,43.7979,44609.0
2018-07-12 13:40:00,53.58,53.63,53.57,53.58,43134.0,43.806,43.8469,43.7979,43.806,43134.0
2018-07-12 13:50:00,53.57,53.57,53.51,53.54,37665.0,43.7979,43.7979,43.7488,43.7733,37665.0
2018-07-12 14:00:00,53.54,53.61,53.48,53.53,42332.0,43.7733,43.8306,43.7243,43.7652,42332.0
2018-07-12 14:10:00,53.53,53.54,53.48,53.5,56353.0,43.7652,43.7733,43.7243,43.7406,56353.0
2018-07-12 14:20:00,53.5,53.55,53.5,53.53,32964.0,43.7406,43.7815,43.7406,43.7652,32964.0
2018-07-12 14:30:00,53.53,53.56,53.51,53.55,35321.0,43.7652,43.7897,43.7488,43.7815,35321.0
2018-07-12 14:40:00,53.55,53.55,53.5,53.53,31867.0,43.7815,43.7815,43.7406,43.7652,31867.0
2018-07-12 14:50:00,53.53,53.54,53.47,53.5,44271.0,43.7652,43.7733,43.7161,43.7406,44271.0
2018-07-12 15:00:00,53.51,53.54,53.5,53.54,40346.0,43.7488,43.7733,43.7406,43.7733,40346.0
2018-07-12 15:10:00,53.54,53.54,53.44,53.5,66078.0,43.7733,43.7733,43.6916,43.7406,66078.0
2018-07-12 15:20:00,53.49,53.5,53.41,53.49,63663.0,43.7325,43.7406,43.667,43.7325,63663.0
2018-07-12 15:30:00,53.48,53.49,53.43,53.45,77805.0,43.7243,43.7325,43.6834,43.6998,77805.0
2018-07-12 15:40:00,53.45,53.48,53.4,53.48,122968.0,43.6998,43.7243,43.6589,43.7243,122968.0
2018-07-12 15:50:00,53.47,53.53,53.46,53.5,268594.0,43.7161,43.7652,43.7079,43.7406,268594.0
2018-07-13 09:30:00,53.34,53.42,53.2,53.21,62542.0,43.6098,43.6752,43.4954,43.5035,62542.0
2018-07-13 09:40:00,53.21,53.22,52.96,53.04,88488.0,43.5035,43.5117,43.2991,43.3645,88488.0
2018-07-13 09:50:00,53.02,53.04,52.74,52.82,82648.0,43.3482,43.3645,43.1193,43.1847,82648.0
2018-07-13 10:00:00,52.84,52.98,52.8,52.93,67436.0,43.201,43.3155,43.1683,43.2746,67436.0
2018-07-13 10:10:00,52.93,53.21,52.93,53.21,75462.0,43.2746,43.5035,43.2746,43.5035,75462.0
2018-07-13 10:20:00,53.22,53.41,53.21,53.28,277890.0,43.5117,43.667,43.5035,43.5608,277890.0
2018-07-13 10:30:00,53.29,53.31,53.11,53.24,50841.0,43.5689,43.5853,43.4218,43.5281,50841.0
2018-07-13 10:40:00,53.24,53.49,53.24,53.47,37843.0,43.5281,43.7325,43.5281,43.7161,37843.0
2018-07-13 10:50:00,53.47,53.49,53.38,53.44,102567.0,43.7161,43.7325,43.6425,43.6916,102567.0
2018-07-13 11:00:00,53.45,53.63,53.37,53.63,128432.0,43.6998,43.8469,43.6343,43.8469,128432.0
2018-07-13 11:10:00,53.63,53.64,53.54,53.58,71915.0,43.8469,43.8551,43.7733,43.806,71915.0
2018-07-13 11:20:00,53.58,53.59,53.45,53.45,74616.0,43.806,43.8142,43.6998,43.6998,74616.0
2018-07-13 11:30:00,53.45,53.48,53.39,53.41,30720.0,43.6998,43.7243,43.6507,43.667,30720.0
2018-07-13 11:40:00,53.41,53.44,53.32,53.34,64687.0,43.667,43.6916,43.5935,43.6098,64687.0
2018-07-13 11:50:00,53.35,53.39,53.32,53.39,29779.0,43.618,43.6507,43.5935,43.6507,29779.0
2018-07-13 12:00:00,53.39,53.42,53.33,53.4,36883.0,43.6507,43.6752,43.6016,43.6589,36883.0
2018-07-13 12:10:00,53.4,53.4,53.33,53.38,27321.0,43.6589,43.6589,43.6016,43.6425,27321.0
2018-07-13 12:20:00,53.38,53.38,53.29,53.38,42719.0,43.6425,43.6425,43.5689,43.6425,42719.0
2018-07-13 12:30:00,53.37,53.38,53.32,53.32,21707.0,43.6343,43.6425,43.5935,43.5935,21707.0
2018-07-13 12:40:00,53.32,53.38,53.32,53.37,18605.0,43.5935,43.6425,43.5935,43.6343,18605.0
2018-07-13 12:50:00,53.37,53.44,53.33,53.42,25496.0,43.6343,43.6916,43.6016,43.6752,25496.0
2018-07-13 13:00:00,53.43,53.45,53.4,53.44,23351.0,43.6834,43.6998,43.6589,43.6916,23351.0
2018-07-13 13:10:00,53.43,53.43,53.39,53.42,14576.0,43.6834,43.6834,43.6507,43.6752,14576.0
2018-07-13 13:20:00,53.42,53.45,53.38,53.41,19321.0,43.6752,43.6998,43.6425,43.667,19321.0
2018-07-13 13:30:00,53.4,53.41,53.32,53.32,22326.0,43.6589,43.667,43.5935,43.5935,22326.0
2018-07-13 13:40:00,53.31,53.33,53.27,53.33,17920.0,43.5853,43.6016,43.5526,43.6016,17920.0
2018-07-13 13:50:00,53.33,53.4,53.33,53.36,17681.0,43.6016,43.6589,43.6016,43.6262,17681.0
2018-07-13 14:00:00,53.35,53.35,53.23,53.23,17874.0,43.618,43.618,43.5199,43.5199,17874.0
2018-07-13 14:10:00,53.24,53.28,53.23,53.25,50716.0,43.5281,43.5608,43.5199,43.5362,50716.0
2018-07-13 14:20:00,53.23,53.28,53.2,53.23,18124.0,43.5199,43.5608,43.4954,43.5199,18124.0
2018-07-13 14:30:00,53.21,53.22,53.16,53.16,21030.0,43.5035,43.5117,43.4627,43.4627,21030.0
2018-07-13 14:40:00,53.16,53.23,53.13,53.23,25381.0,43.4627,43.5199,43.4381,43.5199,25381.0
2018-07-13 14:50:00,53.23,53.23,53.09,53.12,60595.0,43.5199,43.5199,43.4054,43.4299,60595.0
2018-07-13 15:00:00,53.11,53.17,53.11,53.16,78702.0,43.4218,43.4708,43.4218,43.4627,78702.0
2018-07-13 15:10:00,53.16,53.19,53.1,53.12,92084.0,43.4627,43.4872,43.4136,43.4299,92084.0
2018-07-13 15:20:00,53.11,53.12,53.01,53.08,100625.0,43.4218,43.4299,43.34,43.3972,100625.0
2018-07-13 15:30:00,53.08,53.09,53.04,53.04,141226.0,43.3972,43.4054,43.3645,43.3645,141226.0
2018-07-13 15:40:00,53.05,53.11,53.02,53.09,301255.0,43.3727,43.4218,43.3482,43.4054,301255.0
2018-07-13 15:50:00,53.09,53.12,53.0,53.04,656059.0,43.4054,43.4299,43.3318,43.3645,656059.0
2018-07-16 09:30:00,53.12,53.43,52.95,53.38,76927.0,43.4299,43.6834,43.291,43.6425,76927.0
2018-07-16 09:40:00,53.36,53.39,53.25,53.32,82385.0,43.6262,43.6507,43.5362,43.5935,82385.0
2018-07-16 09:50:00,53.32,53.44,53.31,53.35,116018.0,43.5935,43.6916,43.5853,43.618,116018.0
2018-07-16 10:00:00,53.35,53.37,53.25,53.34,82239.0,43.618,43.6343,43.5362,43.6098,82239.0
2018-07-16 10:10:00,53.35,53.42,53.28,53.39,50829.0,43.618,43.6752,43.5608,43.6507,50829.0
2018-07-16 10:20:00,53.39,53.39,53.2,53.35,52802.0,43.6507,43.6507,43.4954,43.618,52802.0
2018-07-16 10:30:00,53.36,53.52,53.35,53.45,70439.0,43.6262,43.757,43.618,43.6998,70439.0
2018-07-16 10:40:00,53.46,53.47,53.34,53.34,60391.0,43.7079,43.7161,43.6098,43.6098,60391.0
2018-07-16 10:50:00,53.33,53.41,53.3,53.36,54862.0,43.6016,43.667,43.5771,43.6262,54862.0
2018-07-16 11:00:00,53.37,53.47,53.37,53.44,80013.0,43.6343,43.7161,43.6343,43.6916,80013.0
2018-07-16 11:10:00,53.44,53.56,53.42,53.48,34823.0,43.6916,43.7897,43.6752,43.7243,34823.0
2018-07-16 11:20:00,53.48,53.53,53.42,53.52,41296.0,43.7243,43.7652,43.6752,43.757,41296.0
2018-07-16 11:30:00,53.51,53.54,53.5,53.54,76728.0,43.7488,43.7733,43.7406,43.7733,76728.0
2018-07-16 11:40:00,53.54,53.56,53.46,53.52,79799.0,43.7733,43.7897,43.7079,43.757,79799.0
2018-07-16 11:50:00,53.51,53.59,53.5,53.58,32291.0,43.7488,43.8142,43.7406,43.806,32291.0
2018-07-16 12:00:00,53.57,53.57,53.47,53.5,36021.0,43.7979,43.7979,43.7161,43.7406,36021.0
2018-07-16 12:10:00,53.49,53.5,53.43,53.48,42601.0,43.7325,43.7406,43.6834,43.7243,42601.0
2018-07-16 12:20:00,53.48,53.59,53.46,53.55,114209.0,43.7243,43.8142,43.7079,43.7815,114209.0
2018-07-16 12:30:00,53.55,53.57,53.51,53.56,31726.0,43.7815,43.7979,43.7488,43.7897,31726.0
2018-07-16 12:40:00,53.56,53.62,53.55,53.61,55252.0,43.7897,43.8387,43.7815,43.8306,55252.0
2018-07-16 12:50:00,53.61,53.68,53.6,53.64,85024.0,43.8306,43.8878,43.8224,43.8551,85024.0
2018-07-16 13:00:00,53.65,53.69,53.63,53.68,29632.0,43.8633,43.896,43.8469,43.8878,29632.0
2018-07-16 13:10:00,53.68,53.7,53.66,53.7,26743.0,43.8878,43.9041,43.8714,43.9041,26743.0
2018-07-16 13:20:00,53.7,53.72,53.66,53.7,27749.0,43.9041,43.9205,43.8714,43.9041,27749.0
2018-07-16 13:30:00,53.71,53.78,53.68,53.76,55883.0,43.9123,43.9696,43.8878,43.9532,55883.0
2018-07-16 13:40:00,53.75,53.76,53.65,53.66,33900.0,43.945,43.9532,43.8633,43.8714,33900.0
2018-07-16 13:50:00,53.66,53.68,53.63,53.66,171595.0,43.8714,43.8878,43.8469,43.8714,171595.0
2018-07-16 14:00:00,53.67,53.72,53.65,53.71,52487.0,43.8796,43.9205,43.8633,43.9123,52487.0
2018-07-16 14:10:00,53.71,53.72,53.65,53.68,81539.0,43.9123,43.9205,43.8633,43.8878,81539.0
2018-07-16 14:20:00,53.68,53.76,53.67,53.72,219660.0,43.8878,43.9532,43.8796,43.9205,219660.0
2018-07-16 14:30:00,53.7,53.75,53.62,53.64,199707.0,43.9041,43.945,43.8387,43.8551,199707.0
2018-07-16 14:40:00,53.63,53.7,53.61,53.66,92047.0,43.8469,43.9041,43.8306,43.8714,92047.0
2018-07-16 14:50:00,53.65,53.66,53.57,53.61,74973.0,43.8633,43.8714,43.7979,43.8306,74973.0
2018-07-16 15:00:00,53.61,53.63,53.57,53.6,61037.0,43.8306,43.8469,43.7979,43.8224,61037.0
2018-07-16 15:10:00,53.6,53.61,53.51,53.55,64229.0,43.8224,43.8306,43.7488,43.7815,64229.0
2018-07-16 15:20:00,53.54,53.56,53.51,53.55,53800.0,43.7733,43.7897,43.7488,43.7815,53800.0
2018-07-16 15:30:00,53.55,53.63,53.53,53.61,93757.0,43.7815,43.8469,43.7652,43.8306,93757.0
2018-07-16 15:40:00,53.61,53.64,53.54,53.56,123815.0,43.8306,43.8551,43.7733,43.7897,123815.0
2018-07-16 15:50:00,53.56,53.74,53.55,53.69,534212.0,43.7897,43.9368,43.7815,43.896,534212.0
2018-07-17 09:30:00,53.71,53.91,53.47,53.54,86010.0,43.9123,44.0758,43.7161,43.7733,86010.0
2018-07-17 09:40:00,53.54,53.72,53.49,53.66,124715.0,43.7733,43.9205,43.7325,43.8714,124715.0
2018-07-17 09:50:00,53.66,53.89,53.64,53.79,131887.0,43.8714,44.0595,43.8551,43.9777,131887.0
2018-07-17 10:00:00,53.8,53.94,53.7,53.83,128692.0,43.9859,44.1004,43.9041,44.0104,128692.0
2018-07-17 10:10:00,53.83,53.94,53.83,53.9,88110.0,44.0104,44.1004,44.0104,44.0677,88110.0
2018-07-17 10:20:00,53.91,53.92,53.78,53.84,121484.0,44.0758,44.084,43.9696,44.0186,121484.0
2018-07-17 10:30:00,53.85,53.9,53.81,53.86,44041.0,44.0268,44.0677,43.9941,44.035,44041.0
2018-07-17 10:40:00,53.85,53.89,53.79,53.88,57176.0,44.0268,44.0595,43.9777,44.0513,57176.0
2018-07-17 10:50:00,53.88,53.98,53.83,53.95,179988.0,44.0513,44.1331,44.0104,44.1085,179988.0
2018-07-17 11:00:00,53.95,53.98,53.89,53.91,59674.0,44.1085,44.1331,44.0595,44.0758,59674.0
2018-07-17 11:10:00,53.91,53.96,53.91,53.93,73636.0,44.0758,44.1167,44.0758,44.0922,73636.0
2018-07-17 11:20:00,53.93,53.95,53.9,53.94,53788.0,44.0922,44.1085,44.0677,44.1004,53788.0
2018-07-17 11:30:00,53.93,53.94,53.89,53.91,35770.0,44.0922,44.1004,44.0595,44.0758,35770.0
2018-07-17 11:40:00,53.9,53.93,53.87,53.87,25362.0,44.0677,44.0922,44.0431,44.0431,25362.0
2018-07-17 11:50:00,53.87,53.89,53.85,53.88,32671.0,44.0431,44.0595,44.0268,44.0513,32671.0
2018-07-17 12:00:00,53.89,54.0,53.88,54.0,33762.0,44.0595,44.1494,44.0513,44.1494,33762.0
2018-07-17 12:10:00,53.99,54.07,53.95,54.06,47907.0,44.1412,44.2067,44.1085,44.1985,47907.0
2018-07-17 12:20:00,54.05,54.13,53.98,53.98,92511.0,44.1903,44.2557,44.1331,44.1331,92511.0
2018-07-17 12:30:00,53.99,53.99,53.89,53.96,40824.0,44.1412,44.1412,44.0595,44.1167,40824.0
2018-07-17 12:40:00,53.95,53.98,53.9,53.91,91356.0,44.1085,44.1331,44.0677,44.0758,91356.0
2018-07-17 12:50:00,53.92,54.04,53.92,54.01,72347.0,44.084,44.1821,44.084,44.1576,72347.0
2018-07-17 13:00:00,54.02,54.13,54.01,54.06,74104.0,44.1658,44.2557,44.1576,44.1985,74104.0
2018-07-17 13:10:00,54.05,54.08,54.02,54.04,56853.0,44.1903,44.2148,44.1658,44.1821,56853.0
2018-07-17 13:20:00,54.03,54.05,53.89,53.91,124581.0,44.1739,44.1903,44.0595,44.0758,124581.0
2018-07-17 13:30:00,53.91,54.02,53.91,53.99,56893.0,44.0758,44.1658,44.0758,44.1412,56893.0
2018-07-17 13:40:00,53.99,54.06,53.98,54.05,45044.0,44.1412,44.1985,44.1331,44.1903,45044.0
2018-07-17 13:50:00,54.04,54.08,53.98,54.0,59763.0,44.1821,44.2148,44.1331,44.1494,59763.0
2018-07-17 14:00:00,54.0,54.01,53.9,53.91,50134.0,44.1494,44.1576,44.0677,44.0758,50134.0
2018-07-17 14:10:00,53.91,53.93,53.88,53.91,52816.0,44.0758,44.0922,44.0513,44.0758,52816.0
2018-07-17 14:20:00,53.9,53.99,53.89,53.98,48101.0,44.0677,44.1412,44.0595,44.1331,48101.0
2018-07-17 14:30:00,53.98,54.07,53.98,54.01,61860.0,44.1331,44.2067,44.1331,44.1576,61860.0
2018-07-17 14:40:00,54.0,54.07,54.0,54.06,40674.0,44.1494,44.2067,44.1494,44.1985,40674.0
2018-07-17 14:50:00,54.06,54.06,53.99,54.01,49930.0,44.1985,44.1985,44.1412,44.1576,49930.0
2018-07-17 15:00:00,54.01,54.1,54.0,54.09,56320.0,44.1576,44.2312,44.1494,44.223,56320.0
2018-07-17 15:10:00,54.09,54.16,54.08,54.13,76145.0,44.223,44.2802,44.2148,44.2557,76145.0
2018-07-17 15:20:00,54.14,54.15,54.09,54.11,81747.0,44.2639,44.2721,44.223,44.2394,81747.0
2018-07-17 15:30:00,54.12,54.13,54.04,54.09,115599.0,44.2475,44.2557,44.1821,44.223,115599.0
2018-07-17 15:40:00,54.08,54.15,54.08,54.1,162112.0,44.2148,44.2721,44.2148,44.2312,162112.0
2018-07-17 15:50:00,54.1,54.1,54.03,54.05,509368.0,44.2312,44.2312,44.1739,44.1903,509368.0
2018-07-18 09:30:00,54.24,54.92,54.24,54.76,249039.0,44.3456,44.9016,44.3456,44.7708,249039.0
2018-07-18 09:40:00,54.76,54.95,54.73,54.86,126700.0,44.7708,44.9261,44.7463,44.8525,126700.0
2018-07-18 09:50:00,54.87,54.95,54.81,54.85,123098.0,44.8607,44.9261,44.8117,44.8444,123098.0
2018-07-18 10:00:00,54.86,54.89,54.75,54.82,161773.0,44.8525,44.8771,44.7626,44.8198,161773.0
2018-07-18 10:10:00,54.83,54.85,54.7,54.82,152962.0,44.828,44.8444,44.7217,44.8198,152962.0
2018-07-18 10:20:00,54.81,54.85,54.74,54.85,110041.0,44.8117,44.8444,44.7544,44.8444,110041.0
2018-07-18 10:30:00,54.84,55.0,54.82,54.99,98313.0,44.8362,44.967,44.8198,44.9588,98313.0
2018-07-18 10:40:00,54.99,55.13,54.95,55.11,124513.0,44.9588,45.0733,44.9261,45.0569,124513.0
2018-07-18 10:50:00,55.1,55.36,55.09,55.35,178109.0,45.0488,45.2613,45.0406,45.2532,178109.0
2018-07-18 11:00:00,55.35,55.42,55.35,55.41,238264.0,45.2532,45.3104,45.2532,45.3022,238264.0
2018-07-18 11:10:00,55.39,55.39,55.2,55.26,174687.0,45.2859,45.2859,45.1305,45.1796,174687.0
2018-07-18 11:20:00,55.25,55.31,55.16,55.27,110123.0,45.1714,45.2205,45.0978,45.1877,110123.0
2018-07-18 11:30:00,55.27,55.5,55.25,55.3,189152.0,45.1877,45.3758,45.1714,45.2123,189152.0
2018-07-18 11:40:00,55.3,55.48,55.29,55.48,99953.0,45.2123,45.3594,45.2041,45.3594,99953.0
2018-07-18 11:50:00,55.46,55.47,55.34,55.38,231745.0,45.3431,45.3513,45.245,45.2777,231745.0
2018-07-18 12:00:00,55.38,55.48,55.34,55.48,87431.0,45.2777,45.3594,45.245,45.3594,87431.0
2018-07-18 12:10:00,55.49,55.58,55.41,55.5,115659.0,45.3676,45.4412,45.3022,45.3758,115659.0
2018-07-18 12:20:00,55.5,55.53,55.4,55.41,66111.0,45.3758,45.4003,45.294,45.3022,66111.0
2018-07-18 12:30:00,55.41,55.43,55.26,55.3,74188.0,45.3022,45.3186,45.1796,45.2123,74188.0
2018-07-18 12:40:00,55.29,55.3,55.12,55.19,113339.0,45.2041,45.2123,45.0651,45.1223,113339.0
2018-07-18 12:50:00,55.19,55.29,55.19,55.25,75264.0,45.1223,45.2041,45.1223,45.1714,75264.0
2018-07-18 13:00:00,55.24,55.27,55.2,55.26,77870.0,45.1632,45.1877,45.1305,45.1796,77870.0
2018-07-18 13:10:00,55.25,55.26,55.09,55.09,129827.0,45.1714,45.1796,45.0406,45.0406,129827.0
2018-07-18 13:20:00,55.1,55.17,55.08,55.13,58339.0,45.0488,45.106,45.0324,45.0733,58339.0
2018-07-18 13:30:00,55.14,55.17,55.09,55.09,85738.0,45.0815,45.106,45.0406,45.0406,85738.0
2018-07-18 13:40:00,55.09,55.14,54.95,54.95,126200.0,45.0406,45.0815,44.9261,44.9261,126200.0
2018-07-18 13:50:00,54.95,55.06,54.91,55.06,77734.0,44.9261,45.0161,44.8934,45.0161,77734.0
2018-07-18 14:00:00,55.06,55.11,55.03,55.07,65589.0,45.0161,45.0569,44.9915,45.0242,65589.0
2018-07-18 14:10:00,55.07,55.16,55.05,55.15,76573.0,45.0242,45.0978,45.0079,45.0896,76573.0
2018-07-18 14:20:00,55.15,55.24,55.15,55.21,110327.0,45.0896,45.1632,45.0896,45.1387,110327.0
2018-07-18 14:30:00,55.21,55.21,55.13,55.19,64157.0,45.1387,45.1387,45.0733,45.1223,64157.0
2018-07-18 14:40:00,55.19,55.25,55.13,55.23,70172.0,45.1223,45.1714,45.0733,45.155,70172.0
2018-07-18 14:50:00,55.22,55.28,55.2,55.28,72559.0,45.1469,45.1959,45.1305,45.1959,72559.0
2018-07-18 15:00:00,55.28,55.37,55.27,55.35,123880.0,45.1959,45.2695,45.1877,45.2532,123880.0
2018-07-18 15:10:00,55.35,55.36,55.28,55.31,123760.0,45.2532,45.2613,45.1959,45.2205,123760.0
2018-07-18 15:20:00,55.31,55.37,55.3,55.34,170801.0,45.2205,45.2695,45.2123,45.245,170801.0
2018-07-18 15:30:00,55.34,55.43,55.32,55.42,270667.0,45.245,45.3186,45.2286,45.3104,270667.0
2018-07-18 15:40:00,55.43,55.57,55.41,55.54,506655.0,45.3186,45.433,45.3022,45.4085,506655.0
2018-07-18 15:50:00,55.53,55.7,55.48,55.64,1341537.0,45.4003,45.5393,45.3594,45.4903,1341537.0
2018-07-19 09:30:00,54.35,54.5,53.65,53.7,1045650.0,44.4356,44.5582,43.8633,43.9041,1045650.0
2018-07-19 09:40:00,53.69,54.03,53.19,53.2,471362.0,43.896,44.1739,43.4872,43.4954,471362.0
2018-07-19 09:50:00,53.23,53.23,52.55,52.64,734941.0,43.5199,43.5199,42.9639,43.0375,734941.0
2018-07-19 10:00:00,52.64,52.8,52.35,52.47,369457.0,43.0375,43.1683,42.8004,42.8985,369457.0
2018-07-19 10:10:00,52.47,52.66,52.38,52.55,355466.0,42.8985,43.0539,42.8249,42.9639,355466.0
2018-07-19 10:20:00,52.55,52.8,52.36,52.5,420364.0,42.9639,43.1683,42.8086,42.923,420364.0
2018-07-19 10:30:00,52.5,52.62,52.35,52.49,281660.0,42.923,43.0212,42.8004,42.9149,281660.0
2018-07-19 10:40:00,52.47,52.6,52.41,52.56,238499.0,42.8985,43.0048,42.8495,42.9721,238499.0
2018-07-19 10:50:00,52.56,52.63,52.39,52.56,402919.0,42.9721,43.0293,42.8331,42.9721,402919.0
2018-07-19 11:00:00,52.56,52.57,52.28,52.29,572918.0,42.9721,42.9803,42.7432,42.7514,572918.0
2018-07-19 11:10:00,52.28,52.46,52.1,52.44,435476.0,42.7432,42.8903,42.596,42.874,435476.0
2018-07-19 11:20:00,52.44,52.45,52.14,52.16,588601.0,42.874,42.8822,42.6287,42.6451,588601.0
2018-07-19 11:30:00,52.16,52.4,52.15,52.36,403186.0,42.6451,42.8413,42.6369,42.8086,403186.0
2018-07-19 11:40:00,52.35,52.39,52.16,52.26,210095.0,42.8004,42.8331,42.6451,42.7268,210095.0
2018-07-19 11:50:00,52.27,52.48,52.24,52.46,338892.0,42.735,42.9067,42.7105,42.8903,338892.0
2018-07-19 12:00:00,52.46,52.6,52.45,52.46,329270.0,42.8903,43.0048,42.8822,42.8903,329270.0
2018-07-19 12:10:00,52.47,52.53,52.4,52.43,219938.0,42.8985,42.9476,42.8413,42.8658,219938.0
2018-07-19 12:20:00,52.42,52.44,52.26,52.36,303544.0,42.8576,42.874,42.7268,42.8086,303544.0
2018-07-19 12:30:00,52.37,52.46,52.22,52.34,264259.0,42.8168,42.8903,42.6941,42.7922,264259.0
2018-07-19 12:40:00,52.35,52.42,52.29,52.29,304115.0,42.8004,42.8576,42.7514,42.7514,304115.0
2018-07-19 12:50:00,52.3,52.45,52.29,52.35,241869.0,42.7595,42.8822,42.7514,42.8004,241869.0
2018-07-19 13:00:00,52.36,52.46,52.33,52.36,200094.0,42.8086,42.8903,42.7841,42.8086,200094.0
2018-07-19 13:10:00,52.37,52.41,52.31,52.35,233361.0,42.8168,42.8495,42.7677,42.8004,233361.0
2018-07-19 13:20:00,52.35,52.55,52.33,52.43,167122.0,42.8004,42.9639,42.7841,42.8658,167122.0
2018-07-19 13:30:00,52.44,52.56,52.41,52.55,300096.0,42.874,42.9721,42.8495,42.9639,300096.0
2018-07-19 13:40:00,52.55,52.71,52.54,52.71,250681.0,42.9639,43.0947,42.9558,43.0947,250681.0
2018-07-19 13:50:00,52.7,52.88,52.67,52.75,282638.0,43.0866,43.2337,43.062,43.1274,282638.0
2018-07-19 14:00:00,52.75,52.76,52.45,52.51,332681.0,43.1274,43.1356,42.8822,42.9312,332681.0
2018-07-19 14:10:00,52.51,52.63,52.49,52.61,208356.0,42.9312,43.0293,42.9149,43.013,208356.0
2018-07-19 14:20:00,52.61,52.78,52.58,52.76,253736.0,43.013,43.152,42.9885,43.1356,253736.0
2018-07-19 14:30:00,52.77,52.79,52.55,52.66,280446.0,43.1438,43.1601,42.9639,43.0539,280446.0
2018-07-19 14:40:00,52.66,53.03,52.66,52.99,434833.0,43.0539,43.3564,43.0539,43.3237,434833.0
2018-07-19 14:50:00,53.0,53.05,52.92,52.93,305970.0,43.3318,43.3727,43.2664,43.2746,305970.0
2018-07-19 15:00:00,52.94,53.21,52.92,53.17,455428.0,43.2828,43.5035,43.2664,43.4708,455428.0
2018-07-19 15:10:00,53.18,53.19,52.94,52.97,307655.0,43.479,43.4872,43.2828,43.3073,307655.0
2018-07-19 15:20:00,52.97,53.0,52.92,52.98,362212.0,43.3073,43.3318,43.2664,43.3155,362212.0
2018-07-19 15:30:00,52.98,52.99,52.74,52.8,337078.0,43.3155,43.3237,43.1193,43.1683,337078.0
2018-07-19 15:40:00,52.8,52.81,52.52,52.72,916065.0,43.1683,43.1765,42.9394,43.1029,916065.0
2018-07-19 15:50:00,52.72,52.79,52.56,52.7,1340857.0,43.1029,43.1601,42.9721,43.0866,1340857.0
2018-07-20 09:30:00,52.71,53.04,52.42,52.74,688198.0,43.0947,43.3645,42.8576,43.1193,688198.0
2018-07-20 09:40:00,52.75,52.87,52.43,52.71,585818.0,43.1274,43.2256,42.8658,43.0947,585818.0
2018-07-20 09:50:00,52.72,52.75,52.55,52.59,426383.0,43.1029,43.1274,42.9639,42.9966,426383.0
2018-07-20 10:00:00,52.59,52.94,52.55,52.88,415612.0,42.9966,43.2828,42.9639,43.2337,415612.0
2018-07-20 10:10:00,52.88,52.88,52.59,52.64,324387.0,43.2337,43.2337,42.9966,43.0375,324387.0
2018-07-20 10:20:00,52.65,52.78,52.6,52.75,503447.0,43.0457,43.152,43.0048,43.1274,503447.0
2018-07-20 10:30:00,52.75,52.8,52.65,52.66,257435.0,43.1274,43.1683,43.0457,43.0539,257435.0
2018-07-20 10:40:00,52.67,52.7,52.5,52.51,189268.0,43.062,43.0866,42.923,42.9312,189268.0
2018-07-20 10:50:00,52.5,52.65,52.49,52.57,213069.0,42.923,43.0457,42.9149,42.9803,213069.0
2018-07-20 11:00:00,52.57,52.62,52.47,52.51,85446.0,42.9803,43.0212,42.8985,42.9312,85446.0
2018-07-20 11:10:00,52.51,52.61,52.51,52.6,94327.0,42.9312,43.013,42.9312,43.0048,94327.0
2018-07-20 11:20:00,52.6,52.7,52.58,52.68,190820.0,43.0048,43.0866,42.9885,43.0702,190820.0
2018-07-20 11:30:00,52.68,52.7,52.57,52.58,79659.0,43.0702,43.0866,42.9803,42.9885,79659.0
2018-07-20 11:40:00,52.57,52.68,52.48,52.66,123017.0,42.9803,43.0702,42.9067,43.0539,123017.0
2018-07-20 11:50:00,52.65,52.65,52.55,52.61,83525.0,43.0457,43.0457,42.9639,43.013,83525.0
2018-07-20 12:00:00,52.61,52.61,52.53,52.54,73998.0,43.013,43.013,42.9476,42.9558,73998.0
2018-07-20 12:10:00,52.54,52.55,52.45,52.54,301936.0,42.9558,42.9639,42.8822,42.9558,301936.0
2018-07-20 12:20:00,52.53,52.61,52.5,52.6,549188.0,42.9476,43.013,42.923,43.0048,549188.0
2018-07-20 12:30:00,52.59,52.7,52.58,52.66,531292.0,42.9966,43.0866,42.9885,43.0539,531292.0
2018-07-20 12:40:00,52.66,52.68,52.57,52.58,337866.0,43.0539,43.0702,42.9803,42.9885,337866.0
2018-07-20 12:50:00,52.58,52.66,52.54,52.6,275541.0,42.9885,43.0539,42.9558,43.0048,275541.0
2018-07-20 13:00:00,52.6,52.66,52.51,52.54,173427.0,43.0048,43.0539,42.9312,42.9558,173427.0
2018-07-20 13:10:00,52.54,52.61,52.5,52.57,212474.0,42.9558,43.013,42.923,42.9803,212474.0
2018-07-20 13:20:00,52.58,52.6,52.47,52.52,345972.0,42.9885,43.0048,42.8985,42.9394,345972.0
2018-07-20 13:30:00,52.52,52.61,52.5,52.52,248261.0,42.9394,43.013,42.923,42.9394,248261.0
2018-07-20 13:40:00,52.52,52.56,52.49,52.51,194784.0,42.9394,42.9721,42.9149,42.9312,194784.0
2018-07-20 13:50:00,52.5,52.57,52.5,52.53,190540.0,42.923,42.9803,42.923,42.9476,190540.0
2018-07-20 14:00:00,52.54,52.57,52.49,52.53,203559.0,42.9558,42.9803,42.9149,42.9476,203559.0
2018-07-20 14:10:00,52.53,52.56,52.47,52.49,296146.0,42.9476,42.9721,42.8985,42.9149,296146.0
2018-07-20 14:20:00,52.48,52.52,52.45,52.51,213544.0,42.9067,42.9394,42.8822,42.9312,213544.0
2018-07-20 14:30:00,52.51,52.55,52.49,52.52,285715.0,42.9312,42.9639,42.9149,42.9394,285715.0
2018-07-20 14:40:00,52.53,52.63,52.5,52.62,217050.0,42.9476,43.0293,42.923,43.0212,217050.0
2018-07-20 14:50:00,52.63,52.64,52.54,52.59,250620.0,43.0293,43.0375,42.9558,42.9966,250620.0
2018-07-20 15:00:00,52.58,52.59,52.53,52.54,151938.0,42.9885,42.9966,42.9476,42.9558,151938.0
2018-07-20 15:10:00,52.54,52.55,52.44,52.46,402029.0,42.9558,42.9639,42.874,42.8903,402029.0
2018-07-20 15:20:00,52.46,52.49,52.4,52.41,418857.0,42.8903,42.9149,42.8413,42.8495,418857.0
2018-07-20 15:30:00,52.41,52.45,52.39,52.45,594171.0,42.8495,42.8822,42.8331,42.8822,594171.0
2018-07-20 15:40:00,52.45,52.51,52.42,52.5,766333.0,42.8822,42.9312,42.8576,42.923,766333.0
2018-07-20 15:50:00,52.5,52.53,52.38,52.45,1209304.0,42.923,42.9476,42.8249,42.8822,1209304.0
2018-07-23 09:30:00,52.46,52.59,52.32,52.57,187681.0,42.8903,42.9966,42.7759,42.9803,187681.0
2018-07-23 09:40:00,52.57,52.85,52.55,52.74,513169.0,42.9803,43.2092,42.9639,43.1193,513169.0
2018-07-23 09:50:00,52.74,52.76,52.6,52.64,263752.0,43.1193,43.1356,43.0048,43.0375,263752.0
2018-07-23 10:00:00,52.64,52.73,52.62,52.65,411693.0,43.0375,43.1111,43.0212,43.0457,411693.0
2018-07-23 10:10:00,52.65,52.66,52.51,52.56,228488.0,43.0457,43.0539,42.9312,42.9721,228488.0
2018-07-23 10:20:00,52.55,52.55,52.4,52.43,119207.0,42.9639,42.9639,42.8413,42.8658,119207.0
2018-07-23 10:30:00,52.44,52.53,52.35,52.53,127465.0,42.874,42.9476,42.8004,42.9476,127465.0
2018-07-23 10:40:00,52.53,52.64,52.49,52.62,704699.0,42.9476,43.0375,42.9149,43.0212,704699.0
2018-07-23 10:50:00,52.62,52.92,52.61,52.85,676006.0,43.0212,43.2664,43.013,43.2092,676006.0
2018-07-23 11:00:00,52.84,52.89,52.79,52.86,154633.0,43.201,43.2419,43.1601,43.2174,154633.0
2018-07-23 11:10:00,52.85,53.08,52.81,53.08,213452.0,43.2092,43.3972,43.1765,43.3972,213452.0
2018-07-23 11:20:00,53.09,53.16,53.02,53.07,91651.0,43.4054,43.4627,43.3482,43.3891,91651.0
2018-07-23 11:30:00,53.07,53.09,53.04,53.06,152394.0,43.3891,43.4054,43.3645,43.3809,152394.0
2018-07-23 11:40:00,53.06,53.1,52.97,53.0,97600.0,43.3809,43.4136,43.3073,43.3318,97600.0
2018-07-23 11:50:00,53.0,53.02,52.96,53.01,105518.0,43.3318,43.3482,43.2991,43.34,105518.0
2018-07-23 12:00:00,53.01,53.03,52.94,52.95,138867.0,43.34,43.3564,43.2828,43.291,138867.0
2018-07-23 12:10:00,52.95,52.96,52.93,52.96,59467.0,43.291,43.2991,43.2746,43.2991,59467.0
2018-07-23 12:20:00,52.96,53.12,52.95,53.11,71446.0,43.2991,43.4299,43.291,43.4218,71446.0
2018-07-23 12:30:00,53.1,53.2,53.06,53.2,139219.0,43.4136,43.4954,43.3809,43.4954,139219.0
2018-07-23 12:40:00,53.2,53.24,53.16,53.16,82461.0,43.4954,43.5281,43.4627,43.4627,82461.0
2018-07-23 12:50:00,53.16,53.2,53.11,53.11,96521.0,43.4627,43.4954,43.4218,43.4218,96521.0
2018-07-23 13:00:00,53.11,53.12,53.05,53.07,66288.0,43.4218,43.4299,43.3727,43.3891,66288.0
2018-07-23 13:10:00,53.06,53.09,53.04,53.09,67061.0,43.3809,43.4054,43.3645,43.4054,67061.0
2018-07-23 13:20:00,53.08,53.14,53.06,53.11,75406.0,43.3972,43.4463,43.3809,43.4218,75406.0
2018-07-23 13:30:00,53.11,53.13,53.08,53.1,67401.0,43.4218,43.4381,43.3972,43.4136,67401.0
2018-07-23 13:40:00,53.11,53.16,53.09,53.11,93113.0,43.4218,43.4627,43.4054,43.4218,93113.0
2018-07-23 13:50:00,53.11,53.15,53.08,53.1,85479.0,43.4218,43.4545,43.3972,43.4136,85479.0
2018-07-23 14:00:00,53.09,53.13,53.02,53.03,89138.0,43.4054,43.4381,43.3482,43.3564,89138.0
2018-07-23 14:10:00,53.03,53.08,53.03,53.06,116465.0,43.3564,43.3972,43.3564,43.3809,116465.0
2018-07-23 14:20:00,53.07,53.07,53.02,53.03,89964.0,43.3891,43.3891,43.3482,43.3564,89964.0
2018-07-23 14:30:00,53.03,53.12,53.01,53.11,107164.0,43.3564,43.4299,43.34,43.4218,107164.0
2018-07-23 14:40:00,53.11,53.2,53.1,53.19,93426.0,43.4218,43.4954,43.4136,43.4872,93426.0
2018-07-23 14:50:00,53.19,53.21,53.15,53.19,71506.0,43.4872,43.5035,43.4545,43.4872,71506.0
2018-07-23 15:00:00,53.19,53.21,53.16,53.2,80628.0,43.4872,43.5035,43.4627,43.4954,80628.0
2018-07-23 15:10:00,53.21,53.36,53.2,53.26,179081.0,43.5035,43.6262,43.4954,43.5444,179081.0
2018-07-23 15:20:00,53.26,53.26,53.21,53.26,94213.0,43.5444,43.5444,43.5035,43.5444,94213.0
2018-07-23 15:30:00,53.25,53.27,53.2,53.24,205580.0,43.5362,43.5526,43.4954,43.5281,205580.0
2018-07-23 15:40:00,53.23,53.25,53.19,53.2,192252.0,43.5199,43.5362,43.4872,43.4954,192252.0
2018-07-23 15:50:00,53.21,53.26,53.17,53.25,556339.0,43.5035,43.5444,43.4708,43.5362,556339.0
2018-07-24 09:30:00,53.51,53.74,53.43,53.58,106677.0,43.7488,43.9368,43.6834,43.806,106677.0
2018-07-24 09:40:00,53.57,53.84,53.53,53.78,208522.0,43.7979,44.0186,43.7652,43.9696,208522.0
2018-07-24 09:50:00,53.78,53.96,53.7,53.96,262919.0,43.9696,44.1167,43.9041,44.1167,262919.0
2018-07-24 10:00:00,53.97,54.19,53.93,54.11,196434.0,44.1249,44.3048,44.0922,44.2394,196434.0
2018-07-24 10:10:00,54.1,54.33,54.09,54.3,163222.0,44.2312,44.4192,44.223,44.3947,163222.0
2018-07-24 10:20:00,54.3,54.31,54.17,54.19,158721.0,44.3947,44.4029,44.2884,44.3048,158721.0
2018-07-24 10:30:00,54.2,54.31,54.14,54.2,97410.0,44.3129,44.4029,44.2639,44.3129,97410.0
2018-07-24 10:40:00,54.2,54.24,54.17,54.17,68149.0,44.3129,44.3456,44.2884,44.2884,68149.0
2018-07-24 10:50:00,54.16,54.27,54.12,54.12,91759.0,44.2802,44.3702,44.2475,44.2475,91759.0
2018-07-24 11:00:00,54.12,54.14,53.89,53.99,124344.0,44.2475,44.2639,44.0595,44.1412,124344.0
2018-07-24 11:10:00,53.99,54.18,53.93,54.12,159020.0,44.1412,44.2966,44.0922,44.2475,159020.0
2018-07-24 11:20:00,54.12,54.2,54.04,54.15,61112.0,44.2475,44.3129,44.1821,44.2721,61112.0
2018-07-24 11:30:00,54.15,54.19,54.03,54.11,56541.0,44.2721,44.3048,44.1739,44.2394,56541.0
2018-07-24 11:40:00,54.11,54.13,54.03,54.12,61287.0,44.2394,44.2557,44.1739,44.2475,61287.0
2018-07-24 11:50:00,54.11,54.19,54.05,54.19,67001.0,44.2394,44.3048,44.1903,44.3048,67001.0
2018-07-24 12:00:00,54.18,54.22,54.14,54.19,52822.0,44.2966,44.3293,44.2639,44.3048,52822.0
2018-07-24 12:10:00,54.18,54.24,54.17,54.21,34149.0,44.2966,44.3456,44.2884,44.3211,34149.0
2018-07-24 12:20:00,54.21,54.29,54.2,54.28,67850.0,44.3211,44.3865,44.3129,44.3783,67850.0
2018-07-24 12:30:00,54.28,54.35,54.26,54.32,125131.0,44.3783,44.4356,44.362,44.411,125131.0
2018-07-24 12:40:00,54.31,54.43,54.31,54.36,56518.0,44.4029,44.501,44.4029,44.4438,56518.0
2018-07-24 12:50:00,54.35,54.39,54.33,54.37,46882.0,44.4356,44.4683,44.4192,44.4519,46882.0
2018-07-24 13:00:00,54.37,54.45,54.37,54.41,43161.0,44.4519,44.5173,44.4519,44.4846,43161.0
2018-07-24 13:10:00,54.41,54.47,54.35,54.36,40363.0,44.4846,44.5337,44.4356,44.4438,40363.0
2018-07-24 13:20:00,54.35,54.4,54.25,54.26,48339.0,44.4356,44.4765,44.3538,44.362,48339.0
2018-07-24 13:30:00,54.26,54.29,54.17,54.21,87789.0,44.362,44.3865,44.2884,44.3211,87789.0
2018-07-24 13:40:00,54.21,54.26,54.12,54.24,96210.0,44.3211,44.362,44.2475,44.3456,96210.0
2018-07-24 13:50:00,54.24,54.25,54.19,54.2,39918.0,44.3456,44.3538,44.3048,44.3129,39918.0
2018-07-24 14:00:00,54.19,54.2,53.99,53.99,53785.0,44.3048,44.3129,44.1412,44.1412,53785.0
2018-07-24 14:10:00,54.0,54.01,53.92,53.99,74575.0,44.1494,44.1576,44.084,44.1412,74575.0
2018-07-24 14:20:00,53.98,54.0,53.93,53.93,67510.0,44.1331,44.1494,44.0922,44.0922,67510.0
2018-07-24 14:30:00,53.93,54.04,53.89,53.97,59464.0,44.0922,44.1821,44.0595,44.1249,59464.0
2018-07-24 14:40:00,53.97,54.1,53.96,54.08,75146.0,44.1249,44.2312,44.1167,44.2148,75146.0
2018-07-24 14:50:00,54.08,54.09,53.99,54.05,55697.0,44.2148,44.223,44.1412,44.1903,55697.0
2018-07-24 15:00:00,54.06,54.09,54.02,54.08,46302.0,44.1985,44.223,44.1658,44.2148,46302.0
2018-07-24 15:10:00,54.08,54.15,54.06,54.14,102608.0,44.2148,44.2721,44.1985,44.2639,102608.0
2018-07-24 15:20:00,54.14,54.15,54.07,54.1,82294.0,44.2639,44.2721,44.2067,44.2312,82294.0
2018-07-24 15:30:00,54.1,54.19,54.07,54.12,120338.0,44.2312,44.3048,44.2067,44.2475,120338.0
2018-07-24 15:40:00,54.12,54.15,54.06,54.12,134347.0,44.2475,44.2721,44.1985,44.2475,134347.0
2018-07-24 15:50:00,54.13,54.19,54.11,54.18,507809.0,44.2557,44.3048,44.2394,44.2966,507809.0
2018-07-25 09:30:00,54.25,54.25,53.64,53.68,145156.0,44.3538,44.3538,43.8551,43.8878,145156.0
2018-07-25 09:40:00,53.69,53.82,53.48,53.75,317879.0,43.896,44.0023,43.7243,43.945,317879.0
2018-07-25 09:50:00,53.75,53.81,53.61,53.65,274860.0,43.945,43.9941,43.8306,43.8633,274860.0
2018-07-25 10:00:00,53.65,53.75,53.62,53.62,65294.0,43.8633,43.945,43.8387,43.8387,65294.0
2018-07-25 10:10:00,53.62,53.68,53.56,53.57,75206.0,43.8387,43.8878,43.7897,43.7979,75206.0
2018-07-25 10:20:00,53.57,53.6,53.53,53.57,70074.0,43.7979,43.8224,43.7652,43.7979,70074.0
2018-07-25 10:30:00,53.58,53.69,53.55,53.67,61362.0,43.806,43.896,43.7815,43.8796,61362.0
2018-07-25 10:40:00,53.67,53.69,53.51,53.63,73664.0,43.8796,43.896,43.7488,43.8469,73664.0
2018-07-25 10:50:00,53.63,53.65,53.56,53.61,55376.0,43.8469,43.8633,43.7897,43.8306,55376.0
2018-07-25 11:00:00,53.62,53.65,53.51,53.52,70131.0,43.8387,43.8633,43.7488,43.757,70131.0
2018-07-25 11:10:00,53.51,53.6,53.48,53.58,69811.0,43.7488,43.8224,43.7243,43.806,69811.0
2018-07-25 11:20:00,53.59,53.64,53.56,53.6,55030.0,43.8142,43.8551,43.7897,43.8224,55030.0
2018-07-25 11:30:00,53.6,53.7,53.59,53.61,148158.0,43.8224,43.9041,43.8142,43.8306,148158.0
2018-07-25 11:40:00,53.61,53.74,53.6,53.74,120765.0,43.8306,43.9368,43.8224,43.9368,120765.0
2018-07-25 11:50:00,53.74,53.79,53.69,53.78,70375.0,43.9368,43.9777,43.896,43.9696,70375.0
2018-07-25 12:00:00,53.79,53.82,53.74,53.75,83470.0,43.9777,44.0023,43.9368,43.945,83470.0
2018-07-25 12:10:00,53.75,53.78,53.64,53.65,88785.0,43.945,43.9696,43.8551,43.8633,88785.0
2018-07-25 12:20:00,53.66,53.68,53.6,53.61,40275.0,43.8714,43.8878,43.8224,43.8306,40275.0
2018-07-25 12:30:00,53.61,53.61,53.52,53.55,53460.0,43.8306,43.8306,43.757,43.7815,53460.0
2018-07-25 12:40:00,53.55,53.58,53.52,53.58,64060.0,43.7815,43.806,43.757,43.806,64060.0
2018-07-25 12:50:00,53.58,53.6,53.56,53.57,48848.0,43.806,43.8224,43.7897,43.7979,48848.0
2018-07-25 13:00:00,53.58,53.58,53.44,53.45,40187.0,43.806,43.806,43.6916,43.6998,40187.0
2018-07-25 13:10:00,53.45,53.47,53.39,53.41,124119.0,43.6998,43.7161,43.6507,43.667,124119.0
2018-07-25 13:20:00,53.41,53.5,53.35,53.36,247761.0,43.667,43.7406,43.618,43.6262,247761.0
2018-07-25 13:30:00,53.36,53.43,53.33,53.4,131659.0,43.6262,43.6834,43.6016,43.6589,131659.0
2018-07-25 13:40:00,53.4,53.46,53.38,53.41,217504.0,43.6589,43.7079,43.6425,43.667,217504.0
2018-07-25 13:50:00,53.4,53.41,53.34,53.39,316319.0,43.6589,43.667,43.6098,43.6507,316319.0
2018-07-25 14:00:00,53.39,53.4,53.28,53.37,131764.0,43.6507,43.6589,43.5608,43.6343,131764.0
2018-07-25 14:10:00,53.37,53.44,53.36,53.41,148361.0,43.6343,43.6916,43.6262,43.667,148361.0
2018-07-25 14:20:00,53.4,53.47,53.35,53.39,782971.0,43.6589,43.7161,43.618,43.6507,782971.0
2018-07-25 14:30:00,53.39,53.41,53.37,53.4,382971.0,43.6507,43.667,43.6343,43.6589,382971.0
2018-07-25 14:40:00,53.4,53.52,53.38,53.41,271899.0,43.6589,43.757,43.6425,43.667,271899.0
2018-07-25 14:50:00,53.41,53.42,53.33,53.38,414578.0,43.667,43.6752,43.6016,43.6425,414578.0
2018-07-25 15:00:00,53.38,53.41,53.37,53.39,132982.0,43.6425,43.667,43.6343,43.6507,132982.0
2018-07-25 15:10:00,53.39,53.41,53.36,53.37,238562.0,43.6507,43.667,43.6262,43.6343,238562.0
2018-07-25 15:20:00,53.37,53.41,53.31,53.33,258389.0,43.6343,43.667,43.5853,43.6016,258389.0
2018-07-25 15:30:00,53.34,53.53,53.31,53.49,446313.0,43.6098,43.7652,43.5853,43.7325,446313.0
2018-07-25 15:40:00,53.5,53.61,53.48,53.51,519984.0,43.7406,43.8306,43.7243,43.7488,519984.0
2018-07-25 15:50:00,53.51,53.51,53.29,53.3,1352205.0,43.7488,43.7488,43.5689,43.5771,1352205.0
2018-07-26 09:30:00,53.3,53.54,53.29,53.41,256067.0,43.5771,43.7733,43.5689,43.667,256067.0
2018-07-26 09:40:00,53.41,53.48,53.29,53.45,311018.0,43.667,43.7243,43.5689,43.6998,311018.0
2018-07-26 09:50:00,53.45,53.68,53.45,53.57,240324.0,43.6998,43.8878,43.6998,43.7979,240324.0
2018-07-26 10:00:00,53.57,53.59,53.33,53.35,110292.0,43.7979,43.8142,43.6016,43.618,110292.0
2018-07-26 10:10:00,53.35,53.39,53.27,53.3,145434.0,43.618,43.6507,43.5526,43.5771,145434.0
2018-07-26 10:20:00,53.29,53.31,53.26,53.29,171314.0,43.5689,43.5853,43.5444,43.5689,171314.0
2018-07-26 10:30:00,53.29,53.38,53.29,53.36,243551.0,43.5689,43.6425,43.5689,43.6262,243551.0
2018-07-26 10:40:00,53.36,53.54,53.33,53.43,245397.0,43.6262,43.7733,43.6016,43.6834,245397.0
2018-07-26 10:50:00,53.43,53.56,53.41,53.56,269605.0,43.6834,43.7897,43.667,43.7897,269605.0
2018-07-26 11:00:00,53.57,53.78,53.49,53.74,147976.0,43.7979,43.9696,43.7325,43.9368,147976.0
2018-07-26 11:10:00,53.75,53.8,53.69,53.72,69632.0,43.945,43.9859,43.896,43.9205,69632.0
2018-07-26 11:20:00,53.72,53.75,53.61,53.63,68183.0,43.9205,43.945,43.8306,43.8469,68183.0
2018-07-26 11:30:00,53.63,53.74,53.59,53.67,86452.0,43.8469,43.9368,43.8142,43.8796,86452.0
2018-07-26 11:40:00,53.68,53.72,53.64,53.69,44596.0,43.8878,43.9205,43.8551,43.896,44596.0
2018-07-26 11:50:00,53.68,53.7,53.61,53.64,27426.0,43.8878,43.9041,43.8306,43.8551,27426.0
2018-07-26 12:00:00,53.65,53.74,53.64,53.67,32485.0,43.8633,43.9368,43.8551,43.8796,32485.0
2018-07-26 12:10:00,53.67,53.78,53.66,53.73,92251.0,43.8796,43.9696,43.8714,43.9287,92251.0
2018-07-26 12:20:00,53.73,53.78,53.69,53.7,84799.0,43.9287,43.9696,43.896,43.9041,84799.0
2018-07-26 12:30:00,53.69,53.7,53.62,53.7,83576.0,43.896,43.9041,43.8387,43.9041,83576.0
2018-07-26 12:40:00,53.7,53.74,53.68,53.71,32032.0,43.9041,43.9368,43.8878,43.9123,32032.0
2018-07-26 12:50:00,53.72,53.74,53.58,53.61,118731.0,43.9205,43.9368,43.806,43.8306,118731.0
2018-07-26 13:00:00,53.62,53.69,53.58,53.67,94316.0,43.8387,43.896,43.806,43.8796,94316.0
2018-07-26 13:10:00,53.67,53.73,53.66,53.71,90591.0,43.8796,43.9287,43.8714,43.9123,90591.0
2018-07-26 13:20:00,53.71,53.8,53.71,53.8,46795.0,43.9123,43.9859,43.9123,43.9859,46795.0
2018-07-26 13:30:00,53.8,53.8,53.68,53.68,56760.0,43.9859,43.9859,43.8878,43.8878,56760.0
2018-07-26 13:40:00,53.67,53.7,53.62,53.62,72834.0,43.8796,43.9041,43.8387,43.8387,72834.0
2018-07-26 13:50:00,53.62,53.63,53.53,53.54,52199.0,43.8387,43.8469,43.7652,43.7733,52199.0
2018-07-26 14:00:00,53.53,53.6,53.41,53.47,39846.0,43.7652,43.8224,43.667,43.7161,39846.0
2018-07-26 14:10:00,53.47,53.5,53.45,53.45,37326.0,43.7161,43.7406,43.6998,43.6998,37326.0
2018-07-26 14:20:00,53.45,53.45,53.37,53.41,62047.0,43.6998,43.6998,43.6343,43.667,62047.0
2018-07-26 14:30:00,53.41,53.47,53.38,53.47,61639.0,43.667,43.7161,43.6425,43.7161,61639.0
2018-07-26 14:40:00,53.48,53.5,53.41,53.45,75931.0,43.7243,43.7406,43.667,43.6998,75931.0
2018-07-26 14:50:00,53.45,53.49,53.44,53.46,41318.0,43.6998,43.7325,43.6916,43.7079,41318.0
2018-07-26 15:00:00,53.46,53.46,53.35,53.4,72608.0,43.7079,43.7079,43.618,43.6589,72608.0
2018-07-26 15:10:00,53.4,53.4,53.27,53.31,158544.0,43.6589,43.6589,43.5526,43.5853,158544.0
2018-07-26 15:20:00,53.32,53.39,53.3,53.34,150437.0,43.5935,43.6507,43.5771,43.6098,150437.0
2018-07-26 15:30:00,53.35,53.45,53.34,53.41,98944.0,43.618,43.6998,43.6098,43.667,98944.0
2018-07-26 15:40:00,53.41,53.42,53.31,53.38,171837.0,43.667,43.6752,43.5853,43.6425,171837.0
2018-07-26 15:50:00,53.38,53.42,53.34,53.4,508844.0,43.6425,43.6752,43.6098,43.6589,508844.0
2018-07-27 09:30:00,53.31,53.55,53.31,53.31,236190.0,43.5853,43.7815,43.5853,43.5853,236190.0
2018-07-27 09:40:00,53.31,53.64,53.31,53.58,198513.0,43.5853,43.8551,43.5853,43.806,198513.0
2018-07-27 09:50:00,53.58,53.62,53.5,53.51,98322.0,43.806,43.8387,43.7406,43.7488,98322.0
2018-07-27 10:00:00,53.52,53.71,53.51,53.69,72327.0,43.757,43.9123,43.7488,43.896,72327.0
2018-07-27 10:10:00,53.68,53.75,53.6,53.69,57901.0,43.8878,43.945,43.8224,43.896,57901.0
2018-07-27 10:20:00,53.69,53.7,53.61,53.62,36857.0,43.896,43.9041,43.8306,43.8387,36857.0
2018-07-27 10:30:00,53.61,53.66,53.56,53.59,60974.0,43.8306,43.8714,43.7897,43.8142,60974.0
2018-07-27 10:40:00,53.59,53.8,53.58,53.75,98509.0,43.8142,43.9859,43.806,43.945,98509.0
2018-07-27 10:50:00,53.75,53.81,53.73,53.8,47004.0,43.945,43.9941,43.9287,43.9859,47004.0
2018-07-27 11:00:00,53.8,53.81,53.7,53.73,45238.0,43.9859,43.9941,43.9041,43.9287,45238.0
2018-07-27 11:10:00,53.73,53.76,53.7,53.73,33616.0,43.9287,43.9532,43.9041,43.9287,33616.0
2018-07-27 11:20:00,53.72,53.76,53.68,53.69,25745.0,43.9205,43.9532,43.8878,43.896,25745.0
2018-07-27 11:30:00,53.69,53.7,53.58,53.6,28271.0,43.896,43.9041,43.806,43.8224,28271.0
2018-07-27 11:40:00,53.59,53.6,53.5,53.51,70841.0,43.8142,43.8224,43.7406,43.7488,70841.0
2018-07-27 11:50:00,53.52,53.59,53.46,53.56,29856.0,43.757,43.8142,43.7079,43.7897,29856.0
2018-07-27 12:00:00,53.56,53.59,53.5,53.58,35081.0,43.7897,43.8142,43.7406,43.806,35081.0
2018-07-27 12:10:00,53.58,53.65,53.56,53.65,18396.0,43.806,43.8633,43.7897,43.8633,18396.0
2018-07-27 12:20:00,53.64,53.65,53.56,53.64,26582.0,43.8551,43.8633,43.7897,43.8551,26582.0
2018-07-27 12:30:00,53.63,53.63,53.5,53.51,68085.0,43.8469,43.8469,43.7406,43.7488,68085.0
2018-07-27 12:40:00,53.52,53.57,53.47,53.47,37592.0,43.757,43.7979,43.7161,43.7161,37592.0
2018-07-27 12:50:00,53.47,53.5,53.42,53.43,30827.0,43.7161,43.7406,43.6752,43.6834,30827.0
2018-07-27 13:00:00,53.42,53.5,53.35,53.4,55189.0,43.6752,43.7406,43.618,43.6589,55189.0
2018-07-27 13:10:00,53.4,53.41,53.32,53.41,21739.0,43.6589,43.667,43.5935,43.667,21739.0
2018-07-27 13:20:00,53.41,53.49,53.39,53.47,25700.0,43.667,43.7325,43.6507,43.7161,25700.0
2018-07-27 13:30:00,53.47,53.5,53.45,53.5,27300.0,43.7161,43.7406,43.6998,43.7406,27300.0
2018-07-27 13:40:00,53.51,53.55,53.47,53.51,26609.0,43.7488,43.7815,43.7161,43.7488,26609.0
2018-07-27 13:50:00,53.5,53.58,53.5,53.58,28336.0,43.7406,43.806,43.7406,43.806,28336.0
2018-07-27 14:00:00,53.57,53.59,53.51,53.52,41556.0,43.7979,43.8142,43.7488,43.757,41556.0
2018-07-27 14:10:00,53.52,53.52,53.42,53.44,68420.0,43.757,43.757,43.6752,43.6916,68420.0
2018-07-27 14:20:00,53.44,53.49,53.44,53.48,29398.0,43.6916,43.7325,43.6916,43.7243,29398.0
2018-07-27 14:30:00,53.48,53.54,53.44,53.45,44659.0,43.7243,43.7733,43.6916,43.6998,44659.0
2018-07-27 14:40:00,53.45,53.53,53.45,53.48,30547.0,43.6998,43.7652,43.6998,43.7243,30547.0
2018-07-27 14:50:00,53.49,53.57,53.49,53.52,30111.0,43.7325,43.7979,43.7325,43.757,30111.0
2018-07-27 15:00:00,53.52,53.58,53.52,53.55,48924.0,43.757,43.806,43.757,43.7815,48924.0
2018-07-27 15:10:00,53.54,53.56,53.51,53.53,42991.0,43.7733,43.7897,43.7488,43.7652,42991.0
2018-07-27 15:20:00,53.52,53.55,53.47,53.48,50774.0,43.757,43.7815,43.7161,43.7243,50774.0
2018-07-27 15:30:00,53.49,53.51,53.44,53.44,158220.0,43.7325,43.7488,43.6916,43.6916,158220.0
2018-07-27 15:40:00,53.44,53.51,53.41,53.46,191672.0,43.6916,43.7488,43.667,43.7079,191672.0
2018-07-27 15:50:00,53.47,53.5,53.38,53.41,577464.0,43.7161,43.7406,43.6425,43.667,577464.0
2018-07-30 09:30:00,53.21,53.49,53.18,53.4,104197.0,43.7314,43.9615,43.7067,43.8875,104197.0
2018-07-30 09:40:00,53.41,53.69,53.41,53.68,87776.0,43.8958,44.1259,43.8958,44.1177,87776.0
2018-07-30 09:50:00,53.67,53.78,53.56,53.58,106055.0,44.1094,44.1998,44.019,44.0355,106055.0
2018-07-30 10:00:00,53.59,53.59,53.34,53.34,67416.0,44.0437,44.0437,43.8382,43.8382,67416.0
2018-07-30 10:10:00,53.34,53.47,53.31,53.45,77223.0,43.8382,43.9451,43.8136,43.9286,77223.0
2018-07-30 10:20:00,53.46,53.51,53.43,53.47,36753.0,43.9368,43.9779,43.9122,43.9451,36753.0
2018-07-30 10:30:00,53.47,53.48,53.34,53.36,58610.0,43.9451,43.9533,43.8382,43.8547,58610.0
2018-07-30 10:40:00,53.35,53.38,53.29,53.29,50739.0,43.8464,43.8711,43.7971,43.7971,50739.0
2018-07-30 10:50:00,53.29,53.35,53.24,53.29,71001.0,43.7971,43.8464,43.756,43.7971,71001.0
2018-07-30 11:00:00,53.28,53.44,53.27,53.41,169862.0,43.7889,43.9204,43.7807,43.8958,169862.0
2018-07-30 11:10:00,53.41,53.51,53.39,53.41,128501.0,43.8958,43.9779,43.8793,43.8958,128501.0
2018-07-30 11:20:00,53.41,53.52,53.4,53.49,60061.0,43.8958,43.9862,43.8875,43.9615,60061.0
2018-07-30 11:30:00,53.49,53.53,53.41,53.42,80723.0,43.9615,43.9944,43.8958,43.904,80723.0
2018-07-30 11:40:00,53.42,53.51,53.41,53.48,64186.0,43.904,43.9779,43.8958,43.9533,64186.0
2018-07-30 11:50:00,53.47,53.54,53.46,53.49,57173.0,43.9451,44.0026,43.9368,43.9615,57173.0
2018-07-30 12:00:00,53.48,53.52,53.44,53.47,86721.0,43.9533,43.9862,43.9204,43.9451,86721.0
2018-07-30 12:10:00,53.46,53.5,53.44,53.46,44527.0,43.9368,43.9697,43.9204,43.9368,44527.0
2018-07-30 12:20:00,53.46,53.47,53.42,53.45,81735.0,43.9368,43.9451,43.904,43.9286,81735.0
2018-07-30 12:30:00,53.45,53.45,53.4,53.4,31594.0,43.9286,43.9286,43.8875,43.8875,31594.0
2018-07-30 12:40:00,53.41,53.49,53.4,53.41,53647.0,43.8958,43.9615,43.8875,43.8958,53647.0
2018-07-30 12:50:00,53.4,53.47,53.38,53.45,43759.0,43.8875,43.9451,43.8711,43.9286,43759.0
2018-07-30 13:00:00,53.45,53.46,53.36,53.45,30890.0,43.9286,43.9368,43.8547,43.9286,30890.0
2018-07-30 13:10:00,53.45,53.47,53.42,53.47,100834.0,43.9286,43.9451,43.904,43.9451,100834.0
2018-07-30 13:20:00,53.47,53.61,53.47,53.59,46006.0,43.9451,44.0601,43.9451,44.0437,46006.0
2018-07-30 13:30:00,53.58,53.64,53.58,53.63,43011.0,44.0355,44.0848,44.0355,44.0766,43011.0
2018-07-30 13:40:00,53.63,53.64,53.55,53.58,30535.0,44.0766,44.0848,44.0108,44.0355,30535.0
2018-07-30 13:50:00,53.58,53.65,53.57,53.65,45833.0,44.0355,44.093,44.0273,44.093,45833.0
2018-07-30 14:00:00,53.64,53.65,53.57,53.59,32205.0,44.0848,44.093,44.0273,44.0437,32205.0
2018-07-30 14:10:00,53.59,53.62,53.56,53.6,42525.0,44.0437,44.0683,44.019,44.0519,42525.0
2018-07-30 14:20:00,53.59,53.62,53.58,53.59,44681.0,44.0437,44.0683,44.0355,44.0437,44681.0
2018-07-30 14:30:00,53.6,53.64,53.47,53.48,103534.0,44.0519,44.0848,43.9451,43.9533,103534.0
2018-07-30 14:40:00,53.49,53.52,53.44,53.46,52773.0,43.9615,43.9862,43.9204,43.9368,52773.0
2018-07-30 14:50:00,53.46,53.48,53.38,53.4,66144.0,43.9368,43.9533,43.8711,43.8875,66144.0
2018-07-30 15:00:00,53.4,53.41,53.28,53.3,113142.0,43.8875,43.8958,43.7889,43.8054,113142.0
2018-07-30 15:10:00,53.31,53.34,53.23,53.27,79378.0,43.8136,43.8382,43.7478,43.7807,79378.0
2018-07-30 15:20:00,53.27,53.29,53.23,53.25,68228.0,43.7807,43.7971,43.7478,43.7643,68228.0
2018-07-30 15:30:00,53.25,53.31,53.21,53.27,99351.0,43.7643,43.8136,43.7314,43.7807,99351.0
2018-07-30 15:40:00,53.28,53.38,53.26,53.35,224789.0,43.7889,43.8711,43.7725,43.8464,224789.0
2018-07-30 15:50:00,53.34,53.52,53.34,53.47,613504.0,43.8382,43.9862,43.8382,43.9451,613504.0
2018-07-31 09:30:00,53.8,53.81,53.42,53.59,109710.0,44.2163,44.2245,43.904,44.0437,109710.0
2018-07-31 09:40:00,53.61,53.78,53.55,53.71,47189.0,44.0601,44.1998,44.0108,44.1423,47189.0
2018-07-31 09:50:00,53.71,53.73,53.44,53.44,69465.0,44.1423,44.1588,43.9204,43.9204,69465.0
2018-07-31 10:00:00,53.43,53.55,53.37,53.45,76042.0,43.9122,44.0108,43.8629,43.9286,76042.0
2018-07-31 10:10:00,53.46,53.48,53.35,53.36,62245.0,43.9368,43.9533,43.8464,43.8547,62245.0
2018-07-31 10:20:00,53.36,53.4,53.24,53.36,79887.0,43.8547,43.8875,43.756,43.8547,79887.0
2018-07-31 10:30:00,53.37,53.37,53.28,53.36,43576.0,43.8629,43.8629,43.7889,43.8547,43576.0
2018-07-31 10:40:00,53.35,53.36,53.26,53.28,49036.0,43.8464,43.8547,43.7725,43.7889,49036.0
2018-07-31 10:50:00,53.27,53.28,53.21,53.26,50630.0,43.7807,43.7889,43.7314,43.7725,50630.0
2018-07-31 11:00:00,53.26,53.4,53.26,53.35,45837.0,43.7725,43.8875,43.7725,43.8464,45837.0
2018-07-31 11:10:00,53.35,53.42,53.34,53.37,48487.0,43.8464,43.904,43.8382,43.8629,48487.0
2018-07-31 11:20:00,53.37,53.4,53.3,53.34,71873.0,43.8629,43.8875,43.8054,43.8382,71873.0
2018-07-31 11:30:00,53.34,53.42,53.34,53.38,45093.0,43.8382,43.904,43.8382,43.8711,45093.0
2018-07-31 11:40:00,53.38,53.46,53.34,53.46,82284.0,43.8711,43.9368,43.8382,43.9368,82284.0
2018-07-31 11:50:00,53.45,53.51,53.44,53.5,67824.0,43.9286,43.9779,43.9204,43.9697,67824.0
2018-07-31 12:00:00,53.49,53.49,53.43,53.44,91663.0,43.9615,43.9615,43.9122,43.9204,91663.0
2018-07-31 12:10:00,53.43,53.47,53.39,53.41,26849.0,43.9122,43.9451,43.8793,43.8958,26849.0
2018-07-31 12:20:00,53.41,53.42,53.37,53.4,36309.0,43.8958,43.904,43.8629,43.8875,36309.0
2018-07-31 12:30:00,53.4,53.44,53.38,53.43,42162.0,43.8875,43.9204,43.8711,43.9122,42162.0
2018-07-31 12:40:00,53.42,53.42,53.37,53.39,60362.0,43.904,43.904,43.8629,43.8793,60362.0
2018-07-31 12:50:00,53.38,53.39,53.36,53.38,34660.0,43.8711,43.8793,43.8547,43.8711,34660.0
2018-07-31 13:00:00,53.38,53.43,53.36,53.43,75406.0,43.8711,43.9122,43.8547,43.9122,75406.0
2018-07-31 13:10:00,53.42,53.42,53.38,53.41,43713.0,43.904,43.904,43.8711,43.8958,43713.0
2018-07-31 13:20:00,53.4,53.45,53.39,53.42,29393.0,43.8875,43.9286,43.8793,43.904,29393.0
2018-07-31 13:30:00,53.42,53.61,53.41,53.59,47415.0,43.904,44.0601,43.8958,44.0437,47415.0
2018-07-31 13:40:00,53.58,53.59,53.55,53.56,31427.0,44.0355,44.0437,44.0108,44.019,31427.0
2018-07-31 13:50:00,53.55,53.58,53.52,53.57,55718.0,44.0108,44.0355,43.9862,44.0273,55718.0
2018-07-31 14:00:00,53.57,53.59,53.51,53.53,65486.0,44.0273,44.0437,43.9779,43.9944,65486.0
2018-07-31 14:10:00,53.52,53.57,53.5,53.53,44354.0,43.9862,44.0273,43.9697,43.9944,44354.0
2018-07-31 14:20:00,53.54,53.56,53.5,53.55,70590.0,44.0026,44.019,43.9697,44.0108,70590.0
2018-07-31 14:30:00,53.55,53.57,53.53,53.55,20704.0,44.0108,44.0273,43.9944,44.0108,20704.0
2018-07-31 14:40:00,53.54,53.6,53.49,53.6,38797.0,44.0026,44.0519,43.9615,44.0519,38797.0
2018-07-31 14:50:00,53.59,53.59,53.51,53.51,41570.0,44.0437,44.0437,43.9779,43.9779,41570.0
2018-07-31 15:00:00,53.52,53.52,53.45,53.48,55276.0,43.9862,43.9862,43.9286,43.9533,55276.0
2018-07-31 15:10:00,53.48,53.49,53.42,53.45,28890.0,43.9533,43.9615,43.904,43.9286,28890.0
2018-07-31 15:20:00,53.45,53.47,53.39,53.4,30894.0,43.9286,43.9451,43.8793,43.8875,30894.0
2018-07-31 15:30:00,53.4,53.47,53.37,53.44,174393.0,43.8875,43.9451,43.8629,43.9204,174393.0
2018-07-31 15:40:00,53.44,53.47,53.39,53.4,232239.0,43.9204,43.9451,43.8793,43.8875,232239.0
2018-07-31 15:50:00,53.4,53.51,53.39,53.47,390008.0,43.8875,43.9779,43.8793,43.9451,390008.0
2018-08-01 09:30:00,53.6,54.15,53.56,53.92,159806.0,44.0519,44.5039,44.019,44.3149,159806.0
2018-08-01 09:40:00,53.93,53.96,53.69,53.71,87552.0,44.3231,44.3478,44.1259,44.1423,87552.0
2018-08-01 09:50:00,53.72,53.75,53.59,53.7,81374.0,44.1505,44.1752,44.0437,44.1341,81374.0
2018-08-01 10:00:00,53.68,53.77,53.63,53.69,66729.0,44.1177,44.1916,44.0766,44.1259,66729.0
2018-08-01 10:10:00,53.69,53.7,53.5,53.61,91089.0,44.1259,44.1341,43.9697,44.0601,91089.0
2018-08-01 10:20:00,53.61,53.74,53.55,53.7,136503.0,44.0601,44.167,44.0108,44.1341,136503.0
2018-08-01 10:30:00,53.7,53.71,53.58,53.62,70389.0,44.1341,44.1423,44.0355,44.0683,70389.0
2018-08-01 10:40:00,53.63,53.67,53.58,53.64,71927.0,44.0766,44.1094,44.0355,44.0848,71927.0
2018-08-01 10:50:00,53.64,53.76,53.62,53.65,87352.0,44.0848,44.1834,44.0683,44.093,87352.0
2018-08-01 11:00:00,53.66,53.72,53.65,53.7,59372.0,44.1012,44.1505,44.093,44.1341,59372.0
2018-08-01 11:10:00,53.69,53.7,53.48,53.48,76513.0,44.1259,44.1341,43.9533,43.9533,76513.0
2018-08-01 11:20:00,53.48,53.51,53.34,53.39,118063.0,43.9533,43.9779,43.8382,43.8793,118063.0
2018-08-01 11:30:00,53.39,53.39,53.21,53.32,75255.0,43.8793,43.8793,43.7314,43.8218,75255.0
2018-08-01 11:40:00,53.33,53.34,53.24,53.25,64211.0,43.83,43.8382,43.756,43.7643,64211.0
2018-08-01 11:50:00,53.26,53.28,53.22,53.24,58095.0,43.7725,43.7889,43.7396,43.756,58095.0
2018-08-01 12:00:00,53.23,53.23,53.08,53.11,147345.0,43.7478,43.7478,43.6245,43.6492,147345.0
2018-08-01 12:10:00,53.12,53.18,53.06,53.07,260478.0,43.6574,43.7067,43.6081,43.6163,260478.0
2018-08-01 12:20:00,53.08,53.08,52.95,53.0,177485.0,43.6245,43.6245,43.5177,43.5588,177485.0
2018-08-01 12:30:00,53.0,53.03,52.97,53.01,69327.0,43.5588,43.5834,43.5341,43.567,69327.0
2018-08-01 12:40:00,53.0,53.16,52.97,53.16,243415.0,43.5588,43.6903,43.5341,43.6903,243415.0
2018-08-01 12:50:00,53.16,53.23,53.14,53.22,133627.0,43.6903,43.7478,43.6739,43.7396,133627.0
2018-08-01 13:00:00,53.22,53.22,53.17,53.2,90222.0,43.7396,43.7396,43.6985,43.7232,90222.0
2018-08-01 13:10:00,53.2,53.26,53.19,53.25,73980.0,43.7232,43.7725,43.7149,43.7643,73980.0
2018-08-01 13:20:00,53.25,53.29,53.2,53.2,109870.0,43.7643,43.7971,43.7232,43.7232,109870.0
2018-08-01 13:30:00,53.2,53.22,53.18,53.22,74965.0,43.7232,43.7396,43.7067,43.7396,74965.0
2018-08-01 13:40:00,53.22,53.22,53.17,53.2,101784.0,43.7396,43.7396,43.6985,43.7232,101784.0
2018-08-01 13:50:00,53.2,53.21,53.07,53.14,189898.0,43.7232,43.7314,43.6163,43.6739,189898.0
2018-08-01 14:00:00,53.15,53.25,53.06,53.14,120801.0,43.6821,43.7643,43.6081,43.6739,120801.0
2018-08-01 14:10:00,53.12,53.25,53.08,53.16,176276.0,43.6574,43.7643,43.6245,43.6903,176276.0
2018-08-01 14:20:00,53.15,53.25,53.13,53.23,95893.0,43.6821,43.7643,43.6656,43.7478,95893.0
2018-08-01 14:30:00,53.23,53.27,53.22,53.26,71486.0,43.7478,43.7807,43.7396,43.7725,71486.0
2018-08-01 14:40:00,53.25,53.31,53.24,53.31,64657.0,43.7643,43.8136,43.756,43.8136,64657.0
2018-08-01 14:50:00,53.31,53.4,53.3,53.38,83283.0,43.8136,43.8875,43.8054,43.8711,83283.0
2018-08-01 15:00:00,53.38,53.41,53.37,53.4,69409.0,43.8711,43.8958,43.8629,43.8875,69409.0
2018-08-01 15:10:00,53.4,53.44,53.3,53.36,91192.0,43.8875,43.9204,43.8054,43.8547,91192.0
2018-08-01 15:20:00,53.36,53.38,53.26,53.29,97183.0,43.8547,43.8711,43.7725,43.7971,97183.0
2018-08-01 15:30:00,53.29,53.36,53.26,53.33,187687.0,43.7971,43.8547,43.7725,43.83,187687.0
2018-08-01 15:40:00,53.32,53.36,53.27,53.28,210232.0,43.8218,43.8547,43.7807,43.7889,210232.0
2018-08-01 15:50:00,53.28,53.34,53.25,53.29,714461.0,43.7889,43.8382,43.7643,43.7971,714461.0
2018-08-02 09:30:00,52.94,52.94,52.52,52.71,98580.0,43.5095,43.5095,43.1643,43.3205,98580.0
2018-08-02 09:40:00,52.71,52.88,52.62,52.73,100302.0,43.3205,43.4602,43.2465,43.3369,100302.0
2018-08-02 09:50:00,52.72,52.88,52.71,52.83,112073.0,43.3287,43.4602,43.3205,43.4191,112073.0
2018-08-02 10:00:00,52.83,52.99,52.83,52.87,116585.0,43.4191,43.5506,43.4191,43.4519,116585.0
2018-08-02 10:10:00,52.87,52.92,52.83,52.9,114003.0,43.4519,43.493,43.4191,43.4766,114003.0
2018-08-02 10:20:00,52.89,53.01,52.86,52.88,216157.0,43.4684,43.567,43.4437,43.4602,216157.0
2018-08-02 10:30:00,52.87,52.93,52.79,52.87,238181.0,43.4519,43.5013,43.3862,43.4519,238181.0
2018-08-02 10:40:00,52.87,52.88,52.47,52.47,168478.0,43.4519,43.4602,43.1232,43.1232,168478.0
2018-08-02 10:50:00,52.48,52.48,52.32,52.34,175240.0,43.1314,43.1314,42.9999,43.0164,175240.0
2018-08-02 11:00:00,52.34,52.54,52.34,52.5,146682.0,43.0164,43.1807,43.0164,43.1479,146682.0
2018-08-02 11:10:00,52.5,52.54,52.45,52.48,92663.0,43.1479,43.1807,43.1068,43.1314,92663.0
2018-08-02 11:20:00,52.48,52.51,52.43,52.46,100029.0,43.1314,43.1561,43.0903,43.115,100029.0
2018-08-02 11:30:00,52.46,52.6,52.37,52.58,127858.0,43.115,43.23,43.041,43.2136,127858.0
2018-08-02 11:40:00,52.58,52.68,52.57,52.64,102977.0,43.2136,43.2958,43.2054,43.2629,102977.0
2018-08-02 11:50:00,52.64,52.67,52.51,52.55,76196.0,43.2629,43.2876,43.1561,43.189,76196.0
2018-08-02 12:00:00,52.54,52.73,52.5,52.69,68672.0,43.1807,43.3369,43.1479,43.304,68672.0
2018-08-02 12:10:00,52.69,52.73,52.66,52.73,60408.0,43.304,43.3369,43.2794,43.3369,60408.0
2018-08-02 12:20:00,52.73,52.79,52.72,52.74,77864.0,43.3369,43.3862,43.3287,43.3451,77864.0
2018-08-02 12:30:00,52.73,52.74,52.67,52.7,146617.0,43.3369,43.3451,43.2876,43.3122,146617.0
2018-08-02 12:40:00,52.7,52.79,52.68,52.78,80193.0,43.3122,43.3862,43.2958,43.378,80193.0
2018-08-02 12:50:00,52.78,52.81,52.74,52.74,47115.0,43.378,43.4026,43.3451,43.3451,47115.0
2018-08-02 13:00:00,52.74,52.74,52.66,52.67,57319.0,43.3451,43.3451,43.2794,43.2876,57319.0
2018-08-02 13:10:00,52.67,52.76,52.66,52.75,82061.0,43.2876,43.3615,43.2794,43.3533,82061.0
2018-08-02 13:20:00,52.74,52.8,52.68,52.7,114654.0,43.3451,43.3944,43.2958,43.3122,114654.0
2018-08-02 13:30:00,52.7,52.81,52.67,52.74,72474.0,43.3122,43.4026,43.2876,43.3451,72474.0
2018-08-02 13:40:00,52.74,52.75,52.68,52.68,92503.0,43.3451,43.3533,43.2958,43.2958,92503.0
2018-08-02 13:50:00,52.68,52.78,52.66,52.77,113151.0,43.2958,43.378,43.2794,43.3698,113151.0
2018-08-02 14:00:00,52.77,52.78,52.71,52.73,38331.0,43.3698,43.378,43.3205,43.3369,38331.0
2018-08-02 14:10:00,52.74,52.78,52.7,52.73,61001.0,43.3451,43.378,43.3122,43.3369,61001.0
2018-08-02 14:20:00,52.72,52.74,52.69,52.72,40049.0,43.3287,43.3451,43.304,43.3287,40049.0
2018-08-02 14:30:00,52.72,52.76,52.71,52.73,37164.0,43.3287,43.3615,43.3205,43.3369,37164.0
2018-08-02 14:40:00,52.73,52.76,52.72,52.72,33271.0,43.3369,43.3615,43.3287,43.3287,33271.0
2018-08-02 14:50:00,52.73,52.81,52.72,52.79,100750.0,43.3369,43.4026,43.3287,43.3862,100750.0
2018-08-02 15:00:00,52.79,52.79,52.71,52.71,56608.0,43.3862,43.3862,43.3205,43.3205,56608.0
2018-08-02 15:10:00,52.71,52.79,52.7,52.79,75300.0,43.3205,43.3862,43.3122,43.3862,75300.0
2018-08-02 15:20:00,52.79,52.79,52.65,52.68,81339.0,43.3862,43.3862,43.2711,43.2958,81339.0
2018-08-02 15:30:00,52.68,52.68,52.63,52.65,114845.0,43.2958,43.2958,43.2547,43.2711,114845.0
2018-08-02 15:40:00,52.65,52.71,52.64,52.69,153705.0,43.2711,43.3205,43.2629,43.304,153705.0
2018-08-02 15:50:00,52.68,52.69,52.59,52.63,572473.0,43.2958,43.304,43.2218,43.2547,572473.0
2018-08-03 09:30:00,52.65,52.91,52.64,52.82,88196.0,43.2711,43.4848,43.2629,43.4109,88196.0
2018-08-03 09:40:00,52.82,52.86,52.72,52.75,90842.0,43.4109,43.4437,43.3287,43.3533,90842.0
2018-08-03 09:50:00,52.75,52.75,52.58,52.64,105986.0,43.3533,43.3533,43.2136,43.2629,105986.0
2018-08-03 10:00:00,52.65,52.71,52.6,52.61,55279.0,43.2711,43.3205,43.23,43.2383,55279.0
2018-08-03 10:10:00,52.6,52.76,52.56,52.75,138097.0,43.23,43.3615,43.1972,43.3533,138097.0
2018-08-03 10:20:00,52.75,52.77,52.67,52.73,95067.0,43.3533,43.3698,43.2876,43.3369,95067.0
2018-08-03 10:30:00,52.73,52.76,52.66,52.67,78090.0,43.3369,43.3615,43.2794,43.2876,78090.0
2018-08-03 10:40:00,52.68,52.69,52.62,52.62,57265.0,43.2958,43.304,43.2465,43.2465,57265.0
2018-08-03 10:50:00,52.62,52.63,52.52,52.54,130600.0,43.2465,43.2547,43.1643,43.1807,130600.0
2018-08-03 11:00:00,52.54,52.65,52.51,52.64,70418.0,43.1807,43.2711,43.1561,43.2629,70418.0
2018-08-03 11:10:00,52.64,52.66,52.54,52.58,85019.0,43.2629,43.2794,43.1807,43.2136,85019.0
2018-08-03 11:20:00,52.58,52.62,52.49,52.5,72796.0,43.2136,43.2465,43.1396,43.1479,72796.0
2018-08-03 11:30:00,52.5,52.58,52.47,52.54,114923.0,43.1479,43.2136,43.1232,43.1807,114923.0
2018-08-03 11:40:00,52.53,52.63,52.51,52.59,87121.0,43.1725,43.2547,43.1561,43.2218,87121.0
2018-08-03 11:50:00,52.59,52.63,52.53,52.56,50831.0,43.2218,43.2547,43.1725,43.1972,50831.0
2018-08-03 12:00:00,52.55,52.68,52.53,52.64,72772.0,43.189,43.2958,43.1725,43.2629,72772.0
2018-08-03 12:10:00,52.65,52.75,52.65,52.72,92109.0,43.2711,43.3533,43.2711,43.3287,92109.0
2018-08-03 12:20:00,52.73,52.74,52.65,52.69,63340.0,43.3369,43.3451,43.2711,43.304,63340.0
2018-08-03 12:30:00,52.69,52.7,52.63,52.64,18549.0,43.304,43.3122,43.2547,43.2629,18549.0
2018-08-03 12:40:00,52.63,52.63,52.58,52.59,32440.0,43.2547,43.2547,43.2136,43.2218,32440.0
2018-08-03 12:50:00,52.58,52.64,52.58,52.62,29231.0,43.2136,43.2629,43.2136,43.2465,29231.0
2018-08-03 13:00:00,52.62,52.63,52.58,52.59,78645.0,43.2465,43.2547,43.2136,43.2218,78645.0
2018-08-03 13:10:00,52.58,52.59,52.54,52.57,72888.0,43.2136,43.2218,43.1807,43.2054,72888.0
2018-08-03 13:20:00,52.58,52.63,52.57,52.6,37489.0,43.2136,43.2547,43.2054,43.23,37489.0
2018-08-03 13:30:00,52.6,52.6,52.48,52.5,54008.0,43.23,43.23,43.1314,43.1479,54008.0
2018-08-03 13:40:00,52.49,52.51,52.48,52.48,39529.0,43.1396,43.1561,43.1314,43.1314,39529.0
2018-08-03 13:50:00,52.49,52.53,52.48,52.52,64671.0,43.1396,43.1725,43.1314,43.1643,64671.0
2018-08-03 14:00:00,52.51,52.55,52.5,52.55,32980.0,43.1561,43.189,43.1479,43.189,32980.0
2018-08-03 14:10:00,52.55,52.6,52.53,52.58,82530.0,43.189,43.23,43.1725,43.2136,82530.0
2018-08-03 14:20:00,52.59,52.6,52.53,52.55,35659.0,43.2218,43.23,43.1725,43.189,35659.0
2018-08-03 14:30:00,52.55,52.56,52.52,52.54,40886.0,43.189,43.1972,43.1643,43.1807,40886.0
2018-08-03 14:40:00,52.55,52.56,52.52,52.52,65640.0,43.189,43.1972,43.1643,43.1643,65640.0
2018-08-03 14:50:00,52.52,52.55,52.51,52.54,77075.0,43.1643,43.189,43.1561,43.1807,77075.0
2018-08-03 15:00:00,52.54,52.55,52.52,52.53,136803.0,43.1807,43.189,43.1643,43.1725,136803.0
2018-08-03 15:10:00,52.54,52.68,52.51,52.68,403217.0,43.1807,43.2958,43.1561,43.2958,403217.0
2018-08-03 15:20:00,52.68,52.77,52.68,52.75,98088.0,43.2958,43.3698,43.2958,43.3533,98088.0
2018-08-03 15:30:00,52.75,52.77,52.69,52.75,131617.0,43.3533,43.3698,43.304,43.3533,131617.0
2018-08-03 15:40:00,52.75,52.79,52.7,52.7,234632.0,43.3533,43.3862,43.3122,43.3122,234632.0
2018-08-03 15:50:00,52.71,52.76,52.69,52.76,506471.0,43.3205,43.3615,43.304,43.3615,506471.0
2018-08-06 09:30:00,52.78,52.92,52.75,52.76,101838.0,43.378,43.493,43.3533,43.3615,101838.0
2018-08-06 09:40:00,52.74,52.76,52.65,52.72,78277.0,43.3451,43.3615,43.2711,43.3287,78277.0
2018-08-06 09:50:00,52.71,52.85,52.68,52.82,83837.0,43.3205,43.4355,43.2958,43.4109,83837.0
2018-08-06 10:00:00,52.82,52.91,52.8,52.87,96760.0,43.4109,43.4848,43.3944,43.4519,96760.0
2018-08-06 10:10:00,52.88,52.9,52.84,52.9,97332.0,43.4602,43.4766,43.4273,43.4766,97332.0
2018-08-06 10:20:00,52.9,52.94,52.83,52.85,81139.0,43.4766,43.5095,43.4191,43.4355,81139.0
2018-08-06 10:30:00,52.84,52.93,52.84,52.88,140485.0,43.4273,43.5013,43.4273,43.4602,140485.0
2018-08-06 10:40:00,52.88,53.0,52.85,52.98,75505.0,43.4602,43.5588,43.4355,43.5424,75505.0
2018-08-06 10:50:00,52.98,53.12,52.93,53.12,291754.0,43.5424,43.6574,43.5013,43.6574,291754.0
2018-08-06 11:00:00,53.12,53.21,53.11,53.15,106959.0,43.6574,43.7314,43.6492,43.6821,106959.0
2018-08-06 11:10:00,53.15,53.21,53.06,53.07,61063.0,43.6821,43.7314,43.6081,43.6163,61063.0
2018-08-06 11:20:00,53.07,53.11,53.02,53.11,40207.0,43.6163,43.6492,43.5752,43.6492,40207.0
2018-08-06 11:30:00,53.12,53.15,53.1,53.13,39521.0,43.6574,43.6821,43.641,43.6656,39521.0
2018-08-06 11:40:00,53.13,53.15,53.1,53.13,20136.0,43.6656,43.6821,43.641,43.6656,20136.0
2018-08-06 11:50:00,53.13,53.23,53.12,53.23,54009.0,43.6656,43.7478,43.6574,43.7478,54009.0
2018-08-06 12:00:00,53.23,53.28,53.21,53.23,62228.0,43.7478,43.7889,43.7314,43.7478,62228.0
2018-08-06 12:10:00,53.23,53.23,53.17,53.2,65412.0,43.7478,43.7478,43.6985,43.7232,65412.0
2018-08-06 12:20:00,53.2,53.25,53.17,53.24,38841.0,43.7232,43.7643,43.6985,43.756,38841.0
2018-08-06 12:30:00,53.24,53.35,53.24,53.33,57996.0,43.756,43.8464,43.756,43.83,57996.0
2018-08-06 12:40:00,53.33,53.37,53.32,53.36,36346.0,43.83,43.8629,43.8218,43.8547,36346.0
2018-08-06 12:50:00,53.37,53.37,53.3,53.3,35229.0,43.8629,43.8629,43.8054,43.8054,35229.0
2018-08-06 13:00:00,53.3,53.38,53.3,53.37,49231.0,43.8054,43.8711,43.8054,43.8629,49231.0
2018-08-06 13:10:00,53.38,53.4,53.29,53.31,60961.0,43.8711,43.8875,43.7971,43.8136,60961.0
2018-08-06 13:20:00,53.32,53.32,53.2,53.21,33630.0,43.8218,43.8218,43.7232,43.7314,33630.0
2018-08-06 13:30:00,53.21,53.28,53.19,53.27,27231.0,43.7314,43.7889,43.7149,43.7807,27231.0
2018-08-06 13:40:00,53.27,53.31,53.23,53.3,36410.0,43.7807,43.8136,43.7478,43.8054,36410.0
2018-08-06 13:50:00,53.3,53.31,53.26,53.26,33986.0,43.8054,43.8136,43.7725,43.7725,33986.0
2018-08-06 14:00:00,53.27,53.28,53.25,53.28,46988.0,43.7807,43.7889,43.7643,43.7889,46988.0
2018-08-06 14:10:00,53.27,53.28,53.25,53.26,46364.0,43.7807,43.7889,43.7643,43.7725,46364.0
2018-08-06 14:20:00,53.25,53.26,53.19,53.19,57162.0,43.7643,43.7725,43.7149,43.7149,57162.0
2018-08-06 14:30:00,53.2,53.21,53.19,53.2,54014.0,43.7232,43.7314,43.7149,43.7232,54014.0
2018-08-06 14:40:00,53.21,53.21,53.18,53.2,50544.0,43.7314,43.7314,43.7067,43.7232,50544.0
2018-08-06 14:50:00,53.2,53.21,53.15,53.16,63053.0,43.7232,43.7314,43.6821,43.6903,63053.0
2018-08-06 15:00:00,53.15,53.17,53.1,53.1,128015.0,43.6821,43.6985,43.641,43.641,128015.0
2018-08-06 15:10:00,53.1,53.11,53.07,53.07,58800.0,43.641,43.6492,43.6163,43.6163,58800.0
2018-08-06 15:20:00,53.08,53.08,53.05,53.05,83249.0,43.6245,43.6245,43.5999,43.5999,83249.0
2018-08-06 15:30:00,53.05,53.1,53.05,53.09,300848.0,43.5999,43.641,43.5999,43.6328,300848.0
2018-08-06 15:40:00,53.09,53.1,53.03,53.05,160667.0,43.6328,43.641,43.5834,43.5999,160667.0
2018-08-06 15:50:00,53.05,53.08,53.0,53.04,404229.0,43.5999,43.6245,43.5588,43.5917,404229.0
2018-08-07 09:30:00,53.15,53.3,53.01,53.26,140208.0,43.6821,43.8054,43.567,43.7725,140208.0
2018-08-07 09:40:00,53.26,53.29,53.1,53.28,142486.0,43.7725,43.7971,43.641,43.7889,142486.0
2018-08-07 09:50:00,53.28,53.4,53.28,53.35,141556.0,43.7889,43.8875,43.7889,43.8464,141556.0
2018-08-07 10:00:00,53.36,53.39,53.26,53.33,150530.0,43.8547,43.8793,43.7725,43.83,150530.0
2018-08-07 10:10:00,53.32,53.42,53.21,53.33,151461.0,43.8218,43.904,43.7314,43.83,151461.0
2018-08-07 10:20:00,53.33,53.35,53.23,53.27,201727.0,43.83,43.8464,43.7478,43.7807,201727.0
2018-08-07 10:30:00,53.27,53.33,53.23,53.3,109256.0,43.7807,43.83,43.7478,43.8054,109256.0
2018-08-07 10:40:00,53.3,53.36,53.27,53.33,231554.0,43.8054,43.8547,43.7807,43.83,231554.0
2018-08-07 10:50:00,53.33,53.55,53.32,53.35,232400.0,43.83,44.0108,43.8218,43.8464,232400.0
2018-08-07 11:00:00,53.35,53.49,53.32,53.41,110018.0,43.8464,43.9615,43.8218,43.8958,110018.0
2018-08-07 11:10:00,53.4,53.44,53.34,53.38,101791.0,43.8875,43.9204,43.8382,43.8711,101791.0
2018-08-07 11:20:00,53.38,53.41,53.3,53.32,59886.0,43.8711,43.8958,43.8054,43.8218,59886.0
2018-08-07 11:30:00,53.31,53.33,53.25,53.32,44894.0,43.8136,43.83,43.7643,43.8218,44894.0
2018-08-07 11:40:00,53.32,53.34,53.25,53.25,68767.0,43.8218,43.8382,43.7643,43.7643,68767.0
2018-08-07 11:50:00,53.25,53.29,53.23,53.27,46822.0,43.7643,43.7971,43.7478,43.7807,46822.0
2018-08-07 12:00:00,53.27,53.3,53.23,53.25,32879.0,43.7807,43.8054,43.7478,43.7643,32879.0
2018-08-07 12:10:00,53.26,53.28,53.21,53.22,45394.0,43.7725,43.7889,43.7314,43.7396,45394.0
2018-08-07 12:20:00,53.22,53.25,53.17,53.17,57015.0,43.7396,43.7643,43.6985,43.6985,57015.0
2018-08-07 12:30:00,53.17,53.17,53.12,53.16,39138.0,43.6985,43.6985,43.6574,43.6903,39138.0
2018-08-07 12:40:00,53.16,53.21,53.16,53.2,50265.0,43.6903,43.7314,43.6903,43.7232,50265.0
2018-08-07 12:50:00,53.2,53.2,53.14,53.17,45122.0,43.7232,43.7232,43.6739,43.6985,45122.0
2018-08-07 13:00:00,53.17,53.24,53.14,53.22,38238.0,43.6985,43.756,43.6739,43.7396,38238.0
2018-08-07 13:10:00,53.22,53.22,53.16,53.16,49148.0,43.7396,43.7396,43.6903,43.6903,49148.0
2018-08-07 13:20:00,53.16,53.2,53.14,53.19,44022.0,43.6903,43.7232,43.6739,43.7149,44022.0
2018-08-07 13:30:00,53.19,53.2,53.1,53.14,95931.0,43.7149,43.7232,43.641,43.6739,95931.0
2018-08-07 13:40:00,53.15,53.16,53.1,53.12,58109.0,43.6821,43.6903,43.641,43.6574,58109.0
2018-08-07 13:50:00,53.12,53.14,53.06,53.07,48370.0,43.6574,43.6739,43.6081,43.6163,48370.0
2018-08-07 14:00:00,53.07,53.15,53.07,53.09,61922.0,43.6163,43.6821,43.6163,43.6328,61922.0
2018-08-07 14:10:00,53.09,53.1,53.02,53.05,52242.0,43.6328,43.641,43.5752,43.5999,52242.0
2018-08-07 14:20:00,53.06,53.11,53.06,53.06,118839.0,43.6081,43.6492,43.6081,43.6081,118839.0
2018-08-07 14:30:00,53.06,53.08,53.02,53.05,88193.0,43.6081,43.6245,43.5752,43.5999,88193.0
2018-08-07 14:40:00,53.05,53.07,53.02,53.04,69326.0,43.5999,43.6163,43.5752,43.5917,69326.0
2018-08-07 14:50:00,53.04,53.05,53.01,53.03,45370.0,43.5917,43.5999,43.567,43.5834,45370.0
2018-08-07 15:00:00,53.03,53.07,53.01,53.05,86064.0,43.5834,43.6163,43.567,43.5999,86064.0
2018-08-07 15:10:00,53.06,53.08,53.02,53.04,76237.0,43.6081,43.6245,43.5752,43.5917,76237.0
2018-08-07 15:20:00,53.04,53.05,53.01,53.02,78147.0,43.5917,43.5999,43.567,43.5752,78147.0
2018-08-07 15:30:00,53.02,53.04,52.97,53.0,93011.0,43.5752,43.5917,43.5341,43.5588,93011.0
2018-08-07 15:40:00,53.0,53.01,52.92,52.98,323091.0,43.5588,43.567,43.493,43.5424,323091.0
2018-08-07 15:50:00,52.98,52.99,52.93,52.95,496338.0,43.5424,43.5506,43.5013,43.5177,496338.0
2018-08-08 09:30:00,53.04,53.11,52.88,53.06,112415.0,43.5917,43.6492,43.4602,43.6081,112415.0
2018-08-08 09:40:00,53.05,53.18,53.0,53.03,75557.0,43.5999,43.7067,43.5588,43.5834,75557.0
2018-08-08 09:50:00,53.02,53.07,52.97,53.06,73579.0,43.5752,43.6163,43.5341,43.6081,73579.0
2018-08-08 10:00:00,53.07,53.26,53.06,53.16,57101.0,43.6163,43.7725,43.6081,43.6903,57101.0
2018-08-08 10:10:00,53.16,53.19,53.1,53.15,62295.0,43.6903,43.7149,43.641,43.6821,62295.0
2018-08-08 10:20:00,53.15,53.16,53.03,53.07,56505.0,43.6821,43.6903,43.5834,43.6163,56505.0
2018-08-08 10:30:00,53.06,53.08,53.0,53.0,72228.0,43.6081,43.6245,43.5588,43.5588,72228.0
2018-08-08 10:40:00,53.01,53.06,52.99,53.04,55755.0,43.567,43.6081,43.5506,43.5917,55755.0
2018-08-08 10:50:00,53.05,53.1,53.03,53.07,61107.0,43.5999,43.641,43.5834,43.6163,61107.0
2018-08-08 11:00:00,53.07,53.25,53.06,53.25,73376.0,43.6163,43.7643,43.6081,43.7643,73376.0
2018-08-08 11:10:00,53.26,53.31,53.19,53.2,104186.0,43.7725,43.8136,43.7149,43.7232,104186.0
2018-08-08 11:20:00,53.21,53.21,53.12,53.15,77579.0,43.7314,43.7314,43.6574,43.6821,77579.0
2018-08-08 11:30:00,53.16,53.21,53.13,53.13,97490.0,43.6903,43.7314,43.6656,43.6656,97490.0
2018-08-08 11:40:00,53.13,53.19,53.11,53.17,47041.0,43.6656,43.7149,43.6492,43.6985,47041.0
2018-08-08 11:50:00,53.18,53.26,53.16,53.23,49199.0,43.7067,43.7725,43.6903,43.7478,49199.0
2018-08-08 12:00:00,53.22,53.23,53.15,53.16,31467.0,43.7396,43.7478,43.6821,43.6903,31467.0
2018-08-08 12:10:00,53.17,53.2,53.15,53.18,40229.0,43.6985,43.7232,43.6821,43.7067,40229.0
2018-08-08 12:20:00,53.18,53.21,53.15,53.15,34839.0,43.7067,43.7314,43.6821,43.6821,34839.0
2018-08-08 12:30:00,53.16,53.19,53.11,53.19,36591.0,43.6903,43.7149,43.6492,43.7149,36591.0
2018-08-08 12:40:00,53.19,53.2,53.14,53.16,40344.0,43.7149,43.7232,43.6739,43.6903,40344.0
2018-08-08 12:50:00,53.17,53.17,53.11,53.11,20724.0,43.6985,43.6985,43.6492,43.6492,20724.0
2018-08-08 13:00:00,53.11,53.12,53.07,53.1,41006.0,43.6492,43.6574,43.6163,43.641,41006.0
2018-08-08 13:10:00,53.1,53.15,53.09,53.13,41225.0,43.641,43.6821,43.6328,43.6656,41225.0
2018-08-08 13:20:00,53.13,53.15,53.08,53.1,42670.0,43.6656,43.6821,43.6245,43.641,42670.0
2018-08-08 13:30:00,53.11,53.13,53.07,53.08,74686.0,43.6492,43.6656,43.6163,43.6245,74686.0
2018-08-08 13:40:00,53.08,53.12,53.07,53.11,77075.0,43.6245,43.6574,43.6163,43.6492,77075.0
2018-08-08 13:50:00,53.11,53.16,53.08,53.16,139743.0,43.6492,43.6903,43.6245,43.6903,139743.0
2018-08-08 14:00:00,53.16,53.18,53.12,53.16,36836.0,43.6903,43.7067,43.6574,43.6903,36836.0
2018-08-08 14:10:00,53.15,53.17,53.12,53.14,50115.0,43.6821,43.6985,43.6574,43.6739,50115.0
2018-08-08 14:20:00,53.14,53.18,53.12,53.17,40487.0,43.6739,43.7067,43.6574,43.6985,40487.0
2018-08-08 14:30:00,53.18,53.18,53.09,53.15,91818.0,43.7067,43.7067,43.6328,43.6821,91818.0
2018-08-08 14:40:00,53.15,53.18,53.15,53.15,31687.0,43.6821,43.7067,43.6821,43.6821,31687.0
2018-08-08 14:50:00,53.14,53.19,53.12,53.18,70986.0,43.6739,43.7149,43.6574,43.7067,70986.0
2018-08-08 15:00:00,53.19,53.21,53.16,53.19,49257.0,43.7149,43.7314,43.6903,43.7149,49257.0
2018-08-08 15:10:00,53.18,53.24,53.17,53.2,37564.0,43.7067,43.756,43.6985,43.7232,37564.0
2018-08-08 15:20:00,53.21,53.24,53.18,53.22,55736.0,43.7314,43.756,43.7067,43.7396,55736.0
2018-08-08 15:30:00,53.22,53.24,53.2,53.2,52614.0,43.7396,43.756,43.7232,43.7232,52614.0
2018-08-08 15:40:00,53.2,53.28,53.15,53.16,128197.0,43.7232,43.7889,43.6821,43.6903,128197.0
2018-08-08 15:50:00,53.16,53.21,53.13,53.14,301500.0,43.6903,43.7314,43.6656,43.6739,301500.0
2018-08-09 09:30:00,53.09,53.18,52.92,52.96,71597.0,43.6328,43.7067,43.493,43.5259,71597.0
2018-08-09 09:40:00,52.96,53.08,52.94,52.99,59638.0,43.5259,43.6245,43.5095,43.5506,59638.0
2018-08-09 09:50:00,52.99,53.05,52.94,52.97,107675.0,43.5506,43.5999,43.5095,43.5341,107675.0
2018-08-09 10:00:00,52.97,52.97,52.83,52.88,80355.0,43.5341,43.5341,43.4191,43.4602,80355.0
2018-08-09 10:10:00,52.87,52.88,52.75,52.75,94063.0,43.4519,43.4602,43.3533,43.3533,94063.0
2018-08-09 10:20:00,52.76,52.92,52.75,52.88,61438.0,43.3615,43.493,43.3533,43.4602,61438.0
2018-08-09 10:30:00,52.88,52.9,52.8,52.8,73343.0,43.4602,43.4766,43.3944,43.3944,73343.0
2018-08-09 10:40:00,52.79,52.87,52.76,52.76,88953.0,43.3862,43.4519,43.3615,43.3615,88953.0
2018-08-09 10:50:00,52.76,52.76,52.58,52.62,338571.0,43.3615,43.3615,43.2136,43.2465,338571.0
2018-08-09 11:00:00,52.63,52.78,52.59,52.59,131611.0,43.2547,43.378,43.2218,43.2218,131611.0
2018-08-09 11:10:00,52.58,52.69,52.54,52.57,124747.0,43.2136,43.304,43.1807,43.2054,124747.0
2018-08-09 11:20:00,52.57,52.62,52.5,52.59,202473.0,43.2054,43.2465,43.1479,43.2218,202473.0
2018-08-09 11:30:00,52.59,52.6,52.49,52.51,97141.0,43.2218,43.23,43.1396,43.1561,97141.0
2018-08-09 11:40:00,52.51,52.57,52.43,52.43,58348.0,43.1561,43.2054,43.0903,43.0903,58348.0
2018-08-09 11:50:00,52.44,52.5,52.39,52.49,63472.0,43.0985,43.1479,43.0575,43.1396,63472.0
2018-08-09 12:00:00,52.5,52.52,52.46,52.48,50957.0,43.1479,43.1643,43.115,43.1314,50957.0
2018-08-09 12:10:00,52.47,52.5,52.43,52.43,47538.0,43.1232,43.1479,43.0903,43.0903,47538.0
2018-08-09 12:20:00,52.44,52.49,52.42,52.43,45114.0,43.0985,43.1396,43.0821,43.0903,45114.0
2018-08-09 12:30:00,52.43,52.52,52.42,52.5,34868.0,43.0903,43.1643,43.0821,43.1479,34868.0
2018-08-09 12:40:00,52.5,52.57,52.49,52.56,53830.0,43.1479,43.2054,43.1396,43.1972,53830.0
2018-08-09 12:50:00,52.56,52.61,52.53,52.57,36562.0,43.1972,43.2383,43.1725,43.2054,36562.0
2018-08-09 13:00:00,52.58,52.59,52.53,52.53,46026.0,43.2136,43.2218,43.1725,43.1725,46026.0
2018-08-09 13:10:00,52.54,52.54,52.45,52.47,125662.0,43.1807,43.1807,43.1068,43.1232,125662.0
2018-08-09 13:20:00,52.47,52.51,52.45,52.46,41696.0,43.1232,43.1561,43.1068,43.115,41696.0
2018-08-09 13:30:00,52.47,52.52,52.45,52.48,53031.0,43.1232,43.1643,43.1068,43.1314,53031.0
2018-08-09 13:40:00,52.49,52.5,52.45,52.47,39853.0,43.1396,43.1479,43.1068,43.1232,39853.0
2018-08-09 13:50:00,52.47,52.49,52.42,52.44,64704.0,43.1232,43.1396,43.0821,43.0985,64704.0
2018-08-09 14:00:00,52.43,52.45,52.39,52.41,75275.0,43.0903,43.1068,43.0575,43.0739,75275.0
2018-08-09 14:10:00,52.41,52.42,52.37,52.42,58202.0,43.0739,43.0821,43.041,43.0821,58202.0
2018-08-09 14:20:00,52.42,52.47,52.39,52.47,69063.0,43.0821,43.1232,43.0575,43.1232,69063.0
2018-08-09 14:30:00,52.46,52.5,52.42,52.44,70912.0,43.115,43.1479,43.0821,43.0985,70912.0
2018-08-09 14:40:00,52.44,52.44,52.41,52.43,34289.0,43.0985,43.0985,43.0739,43.0903,34289.0
2018-08-09 14:50:00,52.43,52.5,52.42,52.48,56767.0,43.0903,43.1479,43.0821,43.1314,56767.0
2018-08-09 15:00:00,52.48,52.51,52.44,52.49,89840.0,43.1314,43.1561,43.0985,43.1396,89840.0
2018-08-09 15:10:00,52.49,52.52,52.47,52.49,64500.0,43.1396,43.1643,43.1232,43.1396,64500.0
2018-08-09 15:20:00,52.5,52.51,52.45,52.47,106026.0,43.1479,43.1561,43.1068,43.1232,106026.0
2018-08-09 15:30:00,52.47,52.5,52.4,52.49,161322.0,43.1232,43.1479,43.0657,43.1396,161322.0
2018-08-09 15:40:00,52.48,52.51,52.33,52.37,321571.0,43.1314,43.1561,43.0081,43.041,321571.0
2018-08-09 15:50:00,52.37,52.38,52.27,52.29,680501.0,43.041,43.0492,42.9588,42.9753,680501.0
2018-08-10 09:30:00,51.63,51.67,50.93,50.94,377705.0,42.4328,42.4657,41.8575,41.8658,377705.0
2018-08-10 09:40:00,50.93,50.95,50.77,50.79,339108.0,41.8575,41.874,41.726,41.7425,339108.0
2018-08-10 09:50:00,50.79,50.91,50.61,50.65,470658.0,41.7425,41.8411,41.5945,41.6274,470658.0
2018-08-10 10:00:00,50.66,50.76,50.56,50.65,451685.0,41.6356,41.7178,41.5534,41.6274,451685.0
2018-08-10 10:10:00,50.65,51.11,50.64,51.04,738152.0,41.6274,42.0055,41.6192,41.9479,738152.0
2018-08-10 10:20:00,51.04,51.21,50.91,51.0,261580.0,41.9479,42.0877,41.8411,41.9151,261580.0
2018-08-10 10:30:00,51.0,51.1,50.83,50.83,303413.0,41.9151,41.9973,41.7753,41.7753,303413.0
2018-08-10 10:40:00,50.83,51.04,50.8,51.02,376910.0,41.7753,41.9479,41.7507,41.9315,376910.0
2018-08-10 10:50:00,51.01,51.03,50.94,51.0,403192.0,41.9233,41.9397,41.8658,41.9151,403192.0
2018-08-10 11:00:00,51.0,51.09,50.96,50.98,481602.0,41.9151,41.989,41.8822,41.8986,481602.0
2018-08-10 11:10:00,50.98,51.01,50.88,50.89,168617.0,41.8986,41.9233,41.8164,41.8247,168617.0
2018-08-10 11:20:00,50.89,51.05,50.88,51.0,249926.0,41.8247,41.9562,41.8164,41.9151,249926.0
2018-08-10 11:30:00,51.0,51.03,50.96,50.97,225529.0,41.9151,41.9397,41.8822,41.8904,225529.0
2018-08-10 11:40:00,50.97,51.0,50.96,50.99,130264.0,41.8904,41.9151,41.8822,41.9068,130264.0
2018-08-10 11:50:00,50.99,51.0,50.91,50.98,141669.0,41.9068,41.9151,41.8411,41.8986,141669.0
2018-08-10 12:00:00,50.98,51.0,50.93,50.97,103608.0,41.8986,41.9151,41.8575,41.8904,103608.0
2018-08-10 12:10:00,50.98,51.02,50.95,51.02,2400066.0,41.8986,41.9315,41.874,41.9315,2400066.0
2018-08-10 12:20:00,51.02,51.18,51.01,51.16,717764.0,41.9315,42.063,41.9233,42.0466,717764.0
2018-08-10 12:30:00,51.15,51.16,51.07,51.11,208034.0,42.0383,42.0466,41.9726,42.0055,208034.0
2018-08-10 12:40:00,51.11,51.15,51.07,51.12,250859.0,42.0055,42.0383,41.9726,42.0137,250859.0
2018-08-10 12:50:00,51.12,51.13,50.97,51.1,233321.0,42.0137,42.0219,41.8904,41.9973,233321.0
2018-08-10 13:00:00,51.1,51.12,50.98,51.12,138270.0,41.9973,42.0137,41.8986,42.0137,138270.0
2018-08-10 13:10:00,51.12,51.18,51.04,51.06,123165.0,42.0137,42.063,41.9479,41.9644,123165.0
2018-08-10 13:20:00,51.07,51.16,51.05,51.14,117626.0,41.9726,42.0466,41.9562,42.0301,117626.0
2018-08-10 13:30:00,51.14,51.16,51.06,51.09,97519.0,42.0301,42.0466,41.9644,41.989,97519.0
2018-08-10 13:40:00,51.09,51.12,51.01,51.08,82789.0,41.989,42.0137,41.9233,41.9808,82789.0
2018-08-10 13:50:00,51.08,51.1,51.02,51.02,83362.0,41.9808,41.9973,41.9315,41.9315,83362.0
2018-08-10 14:00:00,51.03,51.08,51.0,51.06,125803.0,41.9397,41.9808,41.9151,41.9644,125803.0
2018-08-10 14:10:00,51.05,51.13,51.05,51.13,83481.0,41.9562,42.0219,41.9562,42.0219,83481.0
2018-08-10 14:20:00,51.13,51.13,50.99,50.99,100934.0,42.0219,42.0219,41.9068,41.9068,100934.0
2018-08-10 14:30:00,50.99,51.08,50.99,51.06,112306.0,41.9068,41.9808,41.9068,41.9644,112306.0
2018-08-10 14:40:00,51.06,51.08,50.98,51.0,220934.0,41.9644,41.9808,41.8986,41.9151,220934.0
2018-08-10 14:50:00,51.0,51.1,51.0,51.03,134738.0,41.9151,41.9973,41.9151,41.9397,134738.0
2018-08-10 15:00:00,51.02,51.05,50.96,51.02,144162.0,41.9315,41.9562,41.8822,41.9315,144162.0
2018-08-10 15:10:00,51.02,51.11,50.99,51.1,219883.0,41.9315,42.0055,41.9068,41.9973,219883.0
2018-08-10 15:20:00,51.1,51.22,51.1,51.13,333618.0,41.9973,42.0959,41.9973,42.0219,333618.0
2018-08-10 15:30:00,51.13,51.16,51.08,51.13,256260.0,42.0219,42.0466,41.9808,42.0219,256260.0
2018-08-10 15:40:00,51.13,51.15,50.99,51.02,315554.0,42.0219,42.0383,41.9068,41.9315,315554.0
2018-08-10 15:50:00,51.02,51.06,50.99,51.03,523935.0,41.9315,41.9644,41.9068,41.9397,523935.0
2018-08-13 09:30:00,51.1,51.1,50.66,50.78,148911.0,41.9973,41.9973,41.6356,41.7343,148911.0
2018-08-13 09:40:00,50.79,50.94,50.79,50.83,211746.0,41.7425,41.8658,41.7425,41.7753,211746.0
2018-08-13 09:50:00,50.82,51.03,50.76,50.88,340471.0,41.7671,41.9397,41.7178,41.8164,340471.0
2018-08-13 10:00:00,50.89,50.93,50.7,50.84,200916.0,41.8247,41.8575,41.6685,41.7836,200916.0
2018-08-13 10:10:00,50.84,50.85,50.74,50.77,212682.0,41.7836,41.7918,41.7014,41.726,212682.0
2018-08-13 10:20:00,50.77,50.78,50.7,50.72,265326.0,41.726,41.7343,41.6685,41.6849,265326.0
2018-08-13 10:30:00,50.73,50.83,50.72,50.73,222288.0,41.6932,41.7753,41.6849,41.6932,222288.0
2018-08-13 10:40:00,50.74,50.92,50.71,50.91,179756.0,41.7014,41.8493,41.6767,41.8411,179756.0
2018-08-13 10:50:00,50.92,50.97,50.8,50.84,175211.0,41.8493,41.8904,41.7507,41.7836,175211.0
2018-08-13 11:00:00,50.85,50.95,50.75,50.76,146479.0,41.7918,41.874,41.7096,41.7178,146479.0
2018-08-13 11:10:00,50.75,50.82,50.63,50.67,185493.0,41.7096,41.7671,41.611,41.6438,185493.0
2018-08-13 11:20:00,50.67,50.69,50.56,50.59,161333.0,41.6438,41.6603,41.5534,41.5781,161333.0
2018-08-13 11:30:00,50.58,50.58,50.49,50.55,160273.0,41.5699,41.5699,41.4959,41.5452,160273.0
2018-08-13 11:40:00,50.55,50.6,50.54,50.56,106456.0,41.5452,41.5863,41.537,41.5534,106456.0
2018-08-13 11:50:00,50.56,50.57,50.38,50.38,117854.0,41.5534,41.5617,41.4055,41.4055,117854.0
2018-08-13 12:00:00,50.37,50.39,50.27,50.28,332425.0,41.3973,41.4137,41.3151,41.3233,332425.0
2018-08-13 12:10:00,50.28,50.32,50.24,50.27,267168.0,41.3233,41.3562,41.2904,41.3151,267168.0
2018-08-13 12:20:00,50.28,50.31,50.18,50.24,161444.0,41.3233,41.348,41.2411,41.2904,161444.0
2018-08-13 12:30:00,50.24,50.33,50.2,50.3,121052.0,41.2904,41.3644,41.2576,41.3398,121052.0
2018-08-13 12:40:00,50.3,50.31,50.19,50.23,144264.0,41.3398,41.348,41.2494,41.2822,144264.0
2018-08-13 12:50:00,50.24,50.29,50.2,50.21,120484.0,41.2904,41.3315,41.2576,41.2658,120484.0
2018-08-13 13:00:00,50.2,50.31,50.16,50.27,262678.0,41.2576,41.348,41.2247,41.3151,262678.0
2018-08-13 13:10:00,50.27,50.34,50.22,50.33,147728.0,41.3151,41.3726,41.274,41.3644,147728.0
2018-08-13 13:20:00,50.33,50.43,50.3,50.43,286344.0,41.3644,41.4466,41.3398,41.4466,286344.0
2018-08-13 13:30:00,50.42,50.51,50.35,50.36,138004.0,41.4384,41.5124,41.3809,41.3891,138004.0
2018-08-13 13:40:00,50.36,50.46,50.36,50.4,84257.0,41.3891,41.4713,41.3891,41.4219,84257.0
2018-08-13 13:50:00,50.4,50.5,50.4,50.46,122782.0,41.4219,41.5041,41.4219,41.4713,122782.0
2018-08-13 14:00:00,50.47,50.5,50.44,50.46,194713.0,41.4795,41.5041,41.4548,41.4713,194713.0
2018-08-13 14:10:00,50.46,50.46,50.37,50.39,168297.0,41.4713,41.4713,41.3973,41.4137,168297.0
2018-08-13 14:20:00,50.39,50.44,50.38,50.41,203756.0,41.4137,41.4548,41.4055,41.4302,203756.0
2018-08-13 14:30:00,50.41,50.42,50.34,50.37,210979.0,41.4302,41.4384,41.3726,41.3973,210979.0
2018-08-13 14:40:00,50.36,50.4,50.33,50.34,85791.0,41.3891,41.4219,41.3644,41.3726,85791.0
2018-08-13 14:50:00,50.34,50.35,50.23,50.23,150944.0,41.3726,41.3809,41.2822,41.2822,150944.0
2018-08-13 15:00:00,50.23,50.32,50.21,50.31,227851.0,41.2822,41.3562,41.2658,41.348,227851.0
2018-08-13 15:10:00,50.32,50.32,50.21,50.29,529938.0,41.3562,41.3562,41.2658,41.3315,529938.0
2018-08-13 15:20:00,50.29,50.33,50.27,50.3,182726.0,41.3315,41.3644,41.3151,41.3398,182726.0
2018-08-13 15:30:00,50.3,50.3,50.23,50.26,224929.0,41.3398,41.3398,41.2822,41.3069,224929.0
2018-08-13 15:40:00,50.26,50.3,50.24,50.25,292284.0,41.3069,41.3398,41.2904,41.2987,292284.0
2018-08-13 15:50:00,50.25,50.26,50.12,50.15,485707.0,41.2987,41.3069,41.1918,41.2165,485707.0
2018-08-14 09:30:00,50.31,50.52,50.31,50.4,139454.0,41.348,41.5206,41.348,41.4219,139454.0
2018-08-14 09:40:00,50.4,50.62,50.38,50.5,120237.0,41.4219,41.6028,41.4055,41.5041,120237.0
2018-08-14 09:50:00,50.51,50.66,50.49,50.57,331295.0,41.5124,41.6356,41.4959,41.5617,331295.0
2018-08-14 10:00:00,50.57,50.6,50.47,50.51,130849.0,41.5617,41.5863,41.4795,41.5124,130849.0
2018-08-14 10:10:00,50.52,50.62,50.5,50.55,77908.0,41.5206,41.6028,41.5041,41.5452,77908.0
2018-08-14 10:20:00,50.55,50.69,50.55,50.69,75147.0,41.5452,41.6603,41.5452,41.6603,75147.0
2018-08-14 10:30:00,50.69,50.71,50.57,50.65,61906.0,41.6603,41.6767,41.5617,41.6274,61906.0
2018-08-14 10:40:00,50.66,50.79,50.66,50.74,167915.0,41.6356,41.7425,41.6356,41.7014,167915.0
2018-08-14 10:50:00,50.73,50.92,50.72,50.84,146811.0,41.6932,41.8493,41.6849,41.7836,146811.0
2018-08-14 11:00:00,50.83,51.01,50.81,50.89,101981.0,41.7753,41.9233,41.7589,41.8247,101981.0
2018-08-14 11:10:00,50.9,50.91,50.79,50.81,68790.0,41.8329,41.8411,41.7425,41.7589,68790.0
2018-08-14 11:20:00,50.81,51.02,50.81,51.0,102082.0,41.7589,41.9315,41.7589,41.9151,102082.0
2018-08-14 11:30:00,51.01,51.11,50.98,51.02,114508.0,41.9233,42.0055,41.8986,41.9315,114508.0
2018-08-14 11:40:00,51.03,51.09,51.02,51.03,68155.0,41.9397,41.989,41.9315,41.9397,68155.0
2018-08-14 11:50:00,51.03,51.03,50.89,50.91,50566.0,41.9397,41.9397,41.8247,41.8411,50566.0
2018-08-14 12:00:00,50.9,51.01,50.9,50.96,68923.0,41.8329,41.9233,41.8329,41.8822,68923.0
2018-08-14 12:10:00,50.97,50.97,50.9,50.91,38122.0,41.8904,41.8904,41.8329,41.8411,38122.0
2018-08-14 12:20:00,50.91,50.99,50.88,50.98,72845.0,41.8411,41.9068,41.8164,41.8986,72845.0
2018-08-14 12:30:00,50.98,51.01,50.93,51.01,85336.0,41.8986,41.9233,41.8575,41.9233,85336.0
2018-08-14 12:40:00,51.0,51.01,50.89,50.91,88194.0,41.9151,41.9233,41.8247,41.8411,88194.0
2018-08-14 12:50:00,50.92,50.95,50.88,50.91,98597.0,41.8493,41.874,41.8164,41.8411,98597.0
2018-08-14 13:00:00,50.91,51.02,50.91,50.98,97973.0,41.8411,41.9315,41.8411,41.8986,97973.0
2018-08-14 13:10:00,50.99,51.01,50.94,50.97,87704.0,41.9068,41.9233,41.8658,41.8904,87704.0
2018-08-14 13:20:00,50.96,50.96,50.86,50.92,46561.0,41.8822,41.8822,41.8,41.8493,46561.0
2018-08-14 13:30:00,50.91,50.96,50.9,50.92,37401.0,41.8411,41.8822,41.8329,41.8493,37401.0
2018-08-14 13:40:00,50.92,50.97,50.91,50.96,36348.0,41.8493,41.8904,41.8411,41.8822,36348.0
2018-08-14 13:50:00,50.95,51.02,50.94,51.02,71043.0,41.874,41.9315,41.8658,41.9315,71043.0
2018-08-14 14:00:00,51.02,51.06,50.99,51.03,84375.0,41.9315,41.9644,41.9068,41.9397,84375.0
2018-08-14 14:10:00,51.04,51.12,51.03,51.12,67408.0,41.9479,42.0137,41.9397,42.0137,67408.0
2018-08-14 14:20:00,51.13,51.14,51.0,51.05,64987.0,42.0219,42.0301,41.9151,41.9562,64987.0
2018-08-14 14:30:00,51.05,51.1,51.03,51.1,77600.0,41.9562,41.9973,41.9397,41.9973,77600.0
2018-08-14 14:40:00,51.09,51.11,51.05,51.05,55314.0,41.989,42.0055,41.9562,41.9562,55314.0
2018-08-14 14:50:00,51.04,51.05,50.99,51.0,115065.0,41.9479,41.9562,41.9068,41.9151,115065.0
2018-08-14 15:00:00,51.01,51.07,50.97,51.07,126450.0,41.9233,41.9726,41.8904,41.9726,126450.0
2018-08-14 15:10:00,51.07,51.07,51.0,51.02,98550.0,41.9726,41.9726,41.9151,41.9315,98550.0
2018-08-14 15:20:00,51.01,51.05,50.99,51.05,96683.0,41.9233,41.9562,41.9068,41.9562,96683.0
2018-08-14 15:30:00,51.04,51.11,51.04,51.1,106356.0,41.9479,42.0055,41.9479,41.9973,106356.0
2018-08-14 15:40:00,51.09,51.09,50.99,51.02,208468.0,41.989,41.989,41.9068,41.9315,208468.0
2018-08-14 15:50:00,51.02,51.05,50.95,50.98,458821.0,41.9315,41.9562,41.874,41.8986,458821.0
2018-08-15 09:30:00,50.58,50.9,50.57,50.87,144972.0,41.5699,41.8329,41.5617,41.8082,144972.0
2018-08-15 09:40:00,50.89,50.91,50.71,50.79,129818.0,41.8247,41.8411,41.6767,41.7425,129818.0
2018-08-15 09:50:00,50.78,50.79,50.71,50.74,210821.0,41.7343,41.7425,41.6767,41.7014,210821.0
2018-08-15 10:00:00,50.73,50.75,50.65,50.71,186730.0,41.6932,41.7096,41.6274,41.6767,186730.0
2018-08-15 10:10:00,50.7,50.85,50.68,50.84,152583.0,41.6685,41.7918,41.6521,41.7836,152583.0
2018-08-15 10:20:00,50.84,50.94,50.81,50.82,114551.0,41.7836,41.8658,41.7589,41.7671,114551.0
2018-08-15 10:30:00,50.81,50.86,50.75,50.83,93517.0,41.7589,41.8,41.7096,41.7753,93517.0
2018-08-15 10:40:00,50.83,50.85,50.72,50.73,101729.0,41.7753,41.7918,41.6849,41.6932,101729.0
2018-08-15 10:50:00,50.73,50.76,50.68,50.7,125535.0,41.6932,41.7178,41.6521,41.6685,125535.0
2018-08-15 11:00:00,50.7,50.92,50.69,50.91,94471.0,41.6685,41.8493,41.6603,41.8411,94471.0
2018-08-15 11:10:00,50.91,51.03,50.88,50.96,96101.0,41.8411,41.9397,41.8164,41.8822,96101.0
2018-08-15 11:20:00,50.95,51.03,50.91,50.96,99320.0,41.874,41.9397,41.8411,41.8822,99320.0
2018-08-15 11:30:00,50.97,51.07,50.92,51.05,65469.0,41.8904,41.9726,41.8493,41.9562,65469.0
2018-08-15 11:40:00,51.05,51.06,50.89,50.97,136666.0,41.9562,41.9644,41.8247,41.8904,136666.0
2018-08-15 11:50:00,50.97,50.98,50.75,50.76,78167.0,41.8904,41.8986,41.7096,41.7178,78167.0
2018-08-15 12:00:00,50.76,50.9,50.76,50.89,52547.0,41.7178,41.8329,41.7178,41.8247,52547.0
2018-08-15 12:10:00,50.89,50.99,50.84,50.99,58310.0,41.8247,41.9068,41.7836,41.9068,58310.0
2018-08-15 12:20:00,50.99,51.1,50.95,51.1,98313.0,41.9068,41.9973,41.874,41.9973,98313.0
2018-08-15 12:30:00,51.1,51.16,51.07,51.16,63110.0,41.9973,42.0466,41.9726,42.0466,63110.0
2018-08-15 12:40:00,51.15,51.16,51.04,51.05,58109.0,42.0383,42.0466,41.9479,41.9562,58109.0
2018-08-15 12:50:00,51.05,51.09,51.03,51.09,45323.0,41.9562,41.989,41.9397,41.989,45323.0
2018-08-15 13:00:00,51.09,51.1,51.0,51.04,47987.0,41.989,41.9973,41.9151,41.9479,47987.0
2018-08-15 13:10:00,51.03,51.07,51.0,51.01,37150.0,41.9397,41.9726,41.9151,41.9233,37150.0
2018-08-15 13:20:00,51.0,51.02,50.92,50.93,62124.0,41.9151,41.9315,41.8493,41.8575,62124.0
2018-08-15 13:30:00,50.93,50.95,50.88,50.93,45108.0,41.8575,41.874,41.8164,41.8575,45108.0
2018-08-15 13:40:00,50.94,50.97,50.89,50.9,47678.0,41.8658,41.8904,41.8247,41.8329,47678.0
2018-08-15 13:50:00,50.9,50.94,50.88,50.9,90982.0,41.8329,41.8658,41.8164,41.8329,90982.0
2018-08-15 14:00:00,50.9,50.95,50.88,50.94,84753.0,41.8329,41.874,41.8164,41.8658,84753.0
2018-08-15 14:10:00,50.94,50.97,50.84,50.84,123938.0,41.8658,41.8904,41.7836,41.7836,123938.0
2018-08-15 14:20:00,50.85,50.87,50.8,50.82,104626.0,41.7918,41.8082,41.7507,41.7671,104626.0
2018-08-15 14:30:00,50.81,50.91,50.77,50.91,83285.0,41.7589,41.8411,41.726,41.8411,83285.0
2018-08-15 14:40:00,50.9,50.97,50.86,50.88,78884.0,41.8329,41.8904,41.8,41.8164,78884.0
2018-08-15 14:50:00,50.88,51.05,50.88,51.04,68075.0,41.8164,41.9562,41.8164,41.9479,68075.0
2018-08-15 15:00:00,51.04,51.09,51.02,51.03,77783.0,41.9479,41.989,41.9315,41.9397,77783.0
2018-08-15 15:10:00,51.02,51.02,50.94,50.95,79530.0,41.9315,41.9315,41.8658,41.874,79530.0
2018-08-15 15:20:00,50.95,51.02,50.94,51.02,110154.0,41.874,41.9315,41.8658,41.9315,110154.0
2018-08-15 15:30:00,51.03,51.18,51.01,51.08,146081.0,41.9397,42.063,41.9233,41.9808,146081.0
2018-08-15 15:40:00,51.07,51.12,51.03,51.07,130562.0,41.9726,42.0137,41.9397,41.9726,130562.0
2018-08-15 15:50:00,51.06,51.07,50.93,50.96,311474.0,41.9644,41.9726,41.8575,41.8822,311474.0
2018-08-16 09:30:00,51.12,51.37,51.11,51.22,198972.0,42.0137,42.2192,42.0055,42.0959,198972.0
2018-08-16 09:40:00,51.24,51.29,51.14,51.26,62963.0,42.1123,42.1534,42.0301,42.1287,62963.0
2018-08-16 09:50:00,51.26,51.43,51.26,51.37,183045.0,42.1287,42.2685,42.1287,42.2192,183045.0
2018-08-16 10:00:00,51.37,51.55,51.36,51.55,130357.0,42.2192,42.3671,42.2109,42.3671,130357.0
2018-08-16 10:10:00,51.56,51.57,51.4,51.42,80805.0,42.3753,42.3835,42.2438,42.2602,80805.0
2018-08-16 10:20:00,51.42,51.5,51.42,51.45,82991.0,42.2602,42.326,42.2602,42.2849,82991.0
2018-08-16 10:30:00,51.45,51.56,51.45,51.56,152004.0,42.2849,42.3753,42.2849,42.3753,152004.0
2018-08-16 10:40:00,51.56,51.66,51.54,51.58,125948.0,42.3753,42.4575,42.3589,42.3917,125948.0
2018-08-16 10:50:00,51.58,51.58,51.45,51.48,51398.0,42.3917,42.3917,42.2849,42.3096,51398.0
2018-08-16 11:00:00,51.48,51.57,51.47,51.5,78586.0,42.3096,42.3835,42.3013,42.326,78586.0
2018-08-16 11:10:00,51.5,51.56,51.49,51.55,94031.0,42.326,42.3753,42.3178,42.3671,94031.0
2018-08-16 11:20:00,51.55,51.6,51.53,51.57,72305.0,42.3671,42.4082,42.3507,42.3835,72305.0
2018-08-16 11:30:00,51.57,51.58,51.5,51.57,89111.0,42.3835,42.3917,42.326,42.3835,89111.0
2018-08-16 11:40:00,51.57,51.66,51.57,51.6,121905.0,42.3835,42.4575,42.3835,42.4082,121905.0
2018-08-16 11:50:00,51.61,51.71,51.6,51.71,83707.0,42.4164,42.4986,42.4082,42.4986,83707.0
2018-08-16 12:00:00,51.71,51.76,51.69,51.72,99212.0,42.4986,42.5397,42.4822,42.5068,99212.0
2018-08-16 12:10:00,51.72,51.74,51.69,51.74,66035.0,42.5068,42.5232,42.4822,42.5232,66035.0
2018-08-16 12:20:00,51.74,51.76,51.68,51.69,100325.0,42.5232,42.5397,42.4739,42.4822,100325.0
2018-08-16 12:30:00,51.68,51.68,51.55,51.57,70931.0,42.4739,42.4739,42.3671,42.3835,70931.0
2018-08-16 12:40:00,51.56,51.58,51.49,51.57,60066.0,42.3753,42.3917,42.3178,42.3835,60066.0
2018-08-16 12:50:00,51.56,51.58,51.5,51.51,48991.0,42.3753,42.3917,42.326,42.3342,48991.0
2018-08-16 13:00:00,51.51,51.61,51.49,51.49,61258.0,42.3342,42.4164,42.3178,42.3178,61258.0
2018-08-16 13:10:00,51.5,51.57,51.49,51.52,64014.0,42.326,42.3835,42.3178,42.3424,64014.0
2018-08-16 13:20:00,51.53,51.6,51.52,51.55,77604.0,42.3507,42.4082,42.3424,42.3671,77604.0
2018-08-16 13:30:00,51.55,51.59,51.51,51.57,45463.0,42.3671,42.4,42.3342,42.3835,45463.0
2018-08-16 13:40:00,51.56,51.57,51.5,51.5,41953.0,42.3753,42.3835,42.326,42.326,41953.0
2018-08-16 13:50:00,51.5,51.58,51.49,51.55,49020.0,42.326,42.3917,42.3178,42.3671,49020.0
2018-08-16 14:00:00,51.55,51.57,51.49,51.55,57182.0,42.3671,42.3835,42.3178,42.3671,57182.0
2018-08-16 14:10:00,51.55,51.6,51.52,51.6,82216.0,42.3671,42.4082,42.3424,42.4082,82216.0
2018-08-16 14:20:00,51.59,51.6,51.53,51.53,57222.0,42.4,42.4082,42.3507,42.3507,57222.0
2018-08-16 14:30:00,51.53,51.54,51.43,51.51,81012.0,42.3507,42.3589,42.2685,42.3342,81012.0
2018-08-16 14:40:00,51.52,51.52,51.46,51.5,70031.0,42.3424,42.3424,42.2931,42.326,70031.0
2018-08-16 14:50:00,51.5,51.52,51.46,51.49,57623.0,42.326,42.3424,42.2931,42.3178,57623.0
2018-08-16 15:00:00,51.5,51.58,51.46,51.53,77105.0,42.326,42.3917,42.2931,42.3507,77105.0
2018-08-16 15:10:00,51.53,51.56,51.52,51.54,67346.0,42.3507,42.3753,42.3424,42.3589,67346.0
2018-08-16 15:20:00,51.55,51.61,51.52,51.6,100832.0,42.3671,42.4164,42.3424,42.4082,100832.0
2018-08-16 15:30:00,51.59,51.6,51.47,51.48,153000.0,42.4,42.4082,42.3013,42.3096,153000.0
2018-08-16 15:40:00,51.49,51.51,51.45,51.46,188967.0,42.3178,42.3342,42.2849,42.2931,188967.0
2018-08-16 15:50:00,51.45,51.54,51.44,51.54,558610.0,42.2849,42.3589,42.2767,42.3589,558610.0
2018-08-17 09:30:00,51.4,51.47,51.3,51.42,151584.0,42.2438,42.3013,42.1616,42.2602,151584.0
2018-08-17 09:40:00,51.42,51.51,51.29,51.51,66753.0,42.2602,42.3342,42.1534,42.3342,66753.0
2018-08-17 09:50:00,51.5,51.57,51.46,51.47,48252.0,42.326,42.3835,42.2931,42.3013,48252.0
2018-08-17 10:00:00,51.47,51.51,51.41,51.48,53443.0,42.3013,42.3342,42.252,42.3096,53443.0
2018-08-17 10:10:00,51.47,51.5,51.45,51.49,43050.0,42.3013,42.326,42.2849,42.3178,43050.0
2018-08-17 10:20:00,51.49,51.5,51.41,51.43,121872.0,42.3178,42.326,42.252,42.2685,121872.0
2018-08-17 10:30:00,51.43,51.47,51.41,51.41,69175.0,42.2685,42.3013,42.252,42.252,69175.0
2018-08-17 10:40:00,51.41,51.44,51.37,51.44,71994.0,42.252,42.2767,42.2192,42.2767,71994.0
2018-08-17 10:50:00,51.44,51.53,51.44,51.48,41558.0,42.2767,42.3507,42.2767,42.3096,41558.0
2018-08-17 11:00:00,51.46,51.48,51.4,51.47,37437.0,42.2931,42.3096,42.2438,42.3013,37437.0
2018-08-17 11:10:00,51.46,51.48,51.4,51.48,36326.0,42.2931,42.3096,42.2438,42.3096,36326.0
2018-08-17 11:20:00,51.48,51.5,51.46,51.48,36811.0,42.3096,42.326,42.2931,42.3096,36811.0
2018-08-17 11:30:00,51.48,51.52,51.46,51.5,33964.0,42.3096,42.3424,42.2931,42.326,33964.0
2018-08-17 11:40:00,51.5,51.58,51.5,51.57,36297.0,42.326,42.3917,42.326,42.3835,36297.0
2018-08-17 11:50:00,51.57,51.62,51.55,51.61,31188.0,42.3835,42.4246,42.3671,42.4164,31188.0
2018-08-17 12:00:00,51.62,51.62,51.56,51.58,83732.0,42.4246,42.4246,42.3753,42.3917,83732.0
2018-08-17 12:10:00,51.57,51.61,51.55,51.61,55220.0,42.3835,42.4164,42.3671,42.4164,55220.0
2018-08-17 12:20:00,51.61,51.63,51.59,51.6,40828.0,42.4164,42.4328,42.4,42.4082,40828.0
2018-08-17 12:30:00,51.6,51.61,51.57,51.58,75217.0,42.4082,42.4164,42.3835,42.3917,75217.0
2018-08-17 12:40:00,51.59,51.6,51.57,51.57,29487.0,42.4,42.4082,42.3835,42.3835,29487.0
2018-08-17 12:50:00,51.58,51.6,51.49,51.51,118321.0,42.3917,42.4082,42.3178,42.3342,118321.0
2018-08-17 13:00:00,51.5,51.51,51.47,51.49,42860.0,42.326,42.3342,42.3013,42.3178,42860.0
2018-08-17 13:10:00,51.49,51.54,51.48,51.53,83836.0,42.3178,42.3589,42.3096,42.3507,83836.0
2018-08-17 13:20:00,51.52,51.53,51.42,51.43,42884.0,42.3424,42.3507,42.2602,42.2685,42884.0
2018-08-17 13:30:00,51.43,51.49,51.42,51.47,34745.0,42.2685,42.3178,42.2602,42.3013,34745.0
2018-08-17 13:40:00,51.47,51.52,51.47,51.5,29683.0,42.3013,42.3424,42.3013,42.326,29683.0
2018-08-17 13:50:00,51.5,51.53,51.49,51.5,38336.0,42.326,42.3507,42.3178,42.326,38336.0
2018-08-17 14:00:00,51.5,51.62,51.5,51.59,119971.0,42.326,42.4246,42.326,42.4,119971.0
2018-08-17 14:10:00,51.59,51.59,51.54,51.55,30495.0,42.4,42.4,42.3589,42.3671,30495.0
2018-08-17 14:20:00,51.55,51.65,51.55,51.65,38865.0,42.3671,42.4493,42.3671,42.4493,38865.0
2018-08-17 14:30:00,51.64,51.71,51.64,51.68,58629.0,42.4411,42.4986,42.4411,42.4739,58629.0
2018-08-17 14:40:00,51.68,51.7,51.65,51.67,31127.0,42.4739,42.4904,42.4493,42.4657,31127.0
2018-08-17 14:50:00,51.66,51.75,51.65,51.72,59121.0,42.4575,42.5315,42.4493,42.5068,59121.0
2018-08-17 15:00:00,51.72,51.73,51.67,51.68,53196.0,42.5068,42.515,42.4657,42.4739,53196.0
2018-08-17 15:10:00,51.68,51.69,51.63,51.66,47101.0,42.4739,42.4822,42.4328,42.4575,47101.0
2018-08-17 15:20:00,51.66,51.69,51.65,51.67,55067.0,42.4575,42.4822,42.4493,42.4657,55067.0
2018-08-17 15:30:00,51.67,51.68,51.62,51.65,89778.0,42.4657,42.4739,42.4246,42.4493,89778.0
2018-08-17 15:40:00,51.65,51.66,51.62,51.65,170683.0,42.4493,42.4575,42.4246,42.4493,170683.0
2018-08-17 15:50:00,51.64,51.69,51.64,51.69,715809.0,42.4411,42.4822,42.4411,42.4822,715809.0
2018-08-20 09:30:00,51.75,51.9,51.74,51.85,89055.0,42.5315,42.6547,42.5232,42.6136,89055.0
2018-08-20 09:40:00,51.85,51.97,51.83,51.9,82482.0,42.6136,42.7123,42.5972,42.6547,82482.0
2018-08-20 09:50:00,51.9,51.97,51.86,51.93,50519.0,42.6547,42.7123,42.6219,42.6794,50519.0
2018-08-20 10:00:00,51.92,51.96,51.9,51.93,183025.0,42.6712,42.7041,42.6547,42.6794,183025.0
2018-08-20 10:10:00,51.92,51.92,51.84,51.89,59111.0,42.6712,42.6712,42.6054,42.6465,59111.0
2018-08-20 10:20:00,51.89,51.89,51.78,51.83,88502.0,42.6465,42.6465,42.5561,42.5972,88502.0
2018-08-20 10:30:00,51.83,51.86,51.76,51.8,48508.0,42.5972,42.6219,42.5397,42.5726,48508.0
2018-08-20 10:40:00,51.79,51.85,51.76,51.82,61963.0,42.5643,42.6136,42.5397,42.589,61963.0
2018-08-20 10:50:00,51.82,51.82,51.75,51.77,33596.0,42.589,42.589,42.5315,42.5479,33596.0
2018-08-20 11:00:00,51.78,51.83,51.76,51.79,19235.0,42.5561,42.5972,42.5397,42.5643,19235.0
2018-08-20 11:10:00,51.79,51.85,51.78,51.84,35873.0,42.5643,42.6136,42.5561,42.6054,35873.0
2018-08-20 11:20:00,51.84,51.84,51.78,51.82,23840.0,42.6054,42.6054,42.5561,42.589,23840.0
2018-08-20 11:30:00,51.82,51.87,51.81,51.87,24152.0,42.589,42.6301,42.5808,42.6301,24152.0
2018-08-20 11:40:00,51.87,51.93,51.86,51.88,41215.0,42.6301,42.6794,42.6219,42.6383,41215.0
2018-08-20 11:50:00,51.89,51.93,51.86,51.88,30248.0,42.6465,42.6794,42.6219,42.6383,30248.0
2018-08-20 12:00:00,51.87,51.95,51.87,51.94,38402.0,42.6301,42.6958,42.6301,42.6876,38402.0
2018-08-20 12:10:00,51.94,51.98,51.93,51.97,25694.0,42.6876,42.7205,42.6794,42.7123,25694.0
2018-08-20 12:20:00,51.97,51.97,51.89,51.89,72100.0,42.7123,42.7123,42.6465,42.6465,72100.0
2018-08-20 12:30:00,51.9,51.92,51.89,51.92,49234.0,42.6547,42.6712,42.6465,42.6712,49234.0
2018-08-20 12:40:00,51.91,51.91,51.88,51.89,30146.0,42.663,42.663,42.6383,42.6465,30146.0
2018-08-20 12:50:00,51.9,51.91,51.88,51.88,15181.0,42.6547,42.663,42.6383,42.6383,15181.0
2018-08-20 13:00:00,51.88,51.91,51.87,51.89,61128.0,42.6383,42.663,42.6301,42.6465,61128.0
2018-08-20 13:10:00,51.89,51.91,51.85,51.86,79642.0,42.6465,42.663,42.6136,42.6219,79642.0
2018-08-20 13:20:00,51.86,51.92,51.85,51.91,27162.0,42.6219,42.6712,42.6136,42.663,27162.0
2018-08-20 13:30:00,51.9,51.91,51.88,51.9,23429.0,42.6547,42.663,42.6383,42.6547,23429.0
2018-08-20 13:40:00,51.9,51.93,51.89,51.92,41835.0,42.6547,42.6794,42.6465,42.6712,41835.0
2018-08-20 13:50:00,51.93,51.93,51.84,51.85,117356.0,42.6794,42.6794,42.6054,42.6136,117356.0
2018-08-20 14:00:00,51.85,51.87,51.81,51.83,97174.0,42.6136,42.6301,42.5808,42.5972,97174.0
2018-08-20 14:10:00,51.83,51.88,51.82,51.88,37493.0,42.5972,42.6383,42.589,42.6383,37493.0
2018-08-20 14:20:00,51.88,51.89,51.86,51.89,30472.0,42.6383,42.6465,42.6219,42.6465,30472.0
2018-08-20 14:30:00,51.89,51.9,51.87,51.89,25960.0,42.6465,42.6547,42.6301,42.6465,25960.0
2018-08-20 14:40:00,51.88,51.89,51.82,51.84,54977.0,42.6383,42.6465,42.589,42.6054,54977.0
2018-08-20 14:50:00,51.84,51.85,51.82,51.83,30956.0,42.6054,42.6136,42.589,42.5972,30956.0
2018-08-20 15:00:00,51.84,51.87,51.83,51.87,116630.0,42.6054,42.6301,42.5972,42.6301,116630.0
2018-08-20 15:10:00,51.87,51.89,51.86,51.88,59211.0,42.6301,42.6465,42.6219,42.6383,59211.0
2018-08-20 15:20:00,51.88,51.92,51.86,51.91,72508.0,42.6383,42.6712,42.6219,42.663,72508.0
2018-08-20 15:30:00,51.91,51.96,51.91,51.95,80764.0,42.663,42.7041,42.663,42.6958,80764.0
2018-08-20 15:40:00,51.94,51.96,51.91,51.94,215567.0,42.6876,42.7041,42.663,42.6876,215567.0
2018-08-20 15:50:00,51.93,51.95,51.88,51.93,469051.0,42.6794,42.6958,42.6383,42.6794,469051.0
2018-08-21 09:30:00,51.74,52.05,51.64,52.05,133972.0,42.5232,42.778,42.4411,42.778,133972.0
2018-08-21 09:40:00,52.04,52.19,52.03,52.19,56547.0,42.7698,42.8931,42.7616,42.8931,56547.0
2018-08-21 09:50:00,52.18,52.25,52.1,52.18,98581.0,42.8849,42.9424,42.8191,42.8849,98581.0
2018-08-21 10:00:00,52.18,52.2,52.1,52.18,101441.0,42.8849,42.9013,42.8191,42.8849,101441.0
2018-08-21 10:10:00,52.18,52.3,52.17,52.3,82782.0,42.8849,42.9835,42.8766,42.9835,82782.0
2018-08-21 10:20:00,52.3,52.31,52.22,52.26,34601.0,42.9835,42.9917,42.9177,42.9506,34601.0
2018-08-21 10:30:00,52.25,52.29,52.22,52.27,183290.0,42.9424,42.9753,42.9177,42.9588,183290.0
2018-08-21 10:40:00,52.27,52.38,52.23,52.33,52190.0,42.9588,43.0492,42.926,43.0081,52190.0
2018-08-21 10:50:00,52.33,52.35,52.3,52.34,30563.0,43.0081,43.0246,42.9835,43.0164,30563.0
2018-08-21 11:00:00,52.35,52.37,52.32,52.35,37100.0,43.0246,43.041,42.9999,43.0246,37100.0
2018-08-21 11:10:00,52.35,52.39,52.29,52.3,37889.0,43.0246,43.0575,42.9753,42.9835,37889.0
2018-08-21 11:20:00,52.3,52.46,52.29,52.45,99546.0,42.9835,43.115,42.9753,43.1068,99546.0
2018-08-21 11:30:00,52.44,52.55,52.37,52.53,94183.0,43.0985,43.189,43.041,43.1725,94183.0
2018-08-21 11:40:00,52.54,52.58,52.48,52.51,109852.0,43.1807,43.2136,43.1314,43.1561,109852.0
2018-08-21 11:50:00,52.51,52.56,52.49,52.5,33836.0,43.1561,43.1972,43.1396,43.1479,33836.0
2018-08-21 12:00:00,52.51,52.55,52.49,52.52,74564.0,43.1561,43.189,43.1396,43.1643,74564.0
2018-08-21 12:10:00,52.51,52.57,52.5,52.56,62596.0,43.1561,43.2054,43.1479,43.1972,62596.0
2018-08-21 12:20:00,52.56,52.59,52.54,52.59,74199.0,43.1972,43.2218,43.1807,43.2218,74199.0
2018-08-21 12:30:00,52.58,52.63,52.57,52.61,36877.0,43.2136,43.2547,43.2054,43.2383,36877.0
2018-08-21 12:40:00,52.61,52.61,52.59,52.6,26084.0,43.2383,43.2383,43.2218,43.23,26084.0
2018-08-21 12:50:00,52.6,52.63,52.58,52.6,66767.0,43.23,43.2547,43.2136,43.23,66767.0
2018-08-21 13:00:00,52.6,52.65,52.58,52.58,65289.0,43.23,43.2711,43.2136,43.2136,65289.0
2018-08-21 13:10:00,52.57,52.6,52.54,52.57,60755.0,43.2054,43.23,43.1807,43.2054,60755.0
2018-08-21 13:20:00,52.56,52.63,52.56,52.62,52578.0,43.1972,43.2547,43.1972,43.2465,52578.0
2018-08-21 13:30:00,52.61,52.71,52.61,52.7,97386.0,43.2383,43.3205,43.2383,43.3122,97386.0
2018-08-21 13:40:00,52.7,52.74,52.69,52.73,81602.0,43.3122,43.3451,43.304,43.3369,81602.0
2018-08-21 13:50:00,52.73,52.8,52.72,52.79,75166.0,43.3369,43.3944,43.3287,43.3862,75166.0
2018-08-21 14:00:00,52.79,52.81,52.74,52.79,98208.0,43.3862,43.4026,43.3451,43.3862,98208.0
2018-08-21 14:10:00,52.79,52.79,52.74,52.75,67152.0,43.3862,43.3862,43.3451,43.3533,67152.0
2018-08-21 14:20:00,52.75,52.81,52.74,52.79,110766.0,43.3533,43.4026,43.3451,43.3862,110766.0
2018-08-21 14:30:00,52.78,52.78,52.69,52.73,76788.0,43.378,43.378,43.304,43.3369,76788.0
2018-08-21 14:40:00,52.72,52.75,52.68,52.69,48497.0,43.3287,43.3533,43.2958,43.304,48497.0
2018-08-21 14:50:00,52.69,52.7,52.65,52.66,50041.0,43.304,43.3122,43.2711,43.2794,50041.0
2018-08-21 15:00:00,52.66,52.71,52.64,52.71,65018.0,43.2794,43.3205,43.2629,43.3205,65018.0
2018-08-21 15:10:00,52.71,52.73,52.68,52.72,88198.0,43.3205,43.3369,43.2958,43.3287,88198.0
2018-08-21 15:20:00,52.71,52.74,52.67,52.68,92257.0,43.3205,43.3451,43.2876,43.2958,92257.0
2018-08-21 15:30:00,52.68,52.69,52.62,52.63,118477.0,43.2958,43.304,43.2465,43.2547,118477.0
2018-08-21 15:40:00,52.62,52.63,52.5,52.51,160114.0,43.2465,43.2547,43.1479,43.1561,160114.0
2018-08-21 15:50:00,52.51,52.63,52.5,52.54,432877.0,43.1561,43.2547,43.1479,43.1807,432877.0
2018-08-22 09:30:00,52.44,52.44,52.19,52.21,77292.0,43.0985,43.0985,42.8931,42.9095,77292.0
2018-08-22 09:40:00,52.2,52.37,52.18,52.29,157755.0,42.9013,43.041,42.8849,42.9753,157755.0
2018-08-22 09:50:00,52.29,52.46,52.24,52.45,108217.0,42.9753,43.115,42.9342,43.1068,108217.0
2018-08-22 10:00:00,52.46,52.48,52.39,52.43,42217.0,43.115,43.1314,43.0575,43.0903,42217.0
2018-08-22 10:10:00,52.43,52.43,52.36,52.41,53962.0,43.0903,43.0903,43.0328,43.0739,53962.0
2018-08-22 10:20:00,52.41,52.42,52.31,52.33,45111.0,43.0739,43.0821,42.9917,43.0081,45111.0
2018-08-22 10:30:00,52.33,52.4,52.31,52.39,123567.0,43.0081,43.0657,42.9917,43.0575,123567.0
2018-08-22 10:40:00,52.38,52.5,52.37,52.5,84798.0,43.0492,43.1479,43.041,43.1479,84798.0
2018-08-22 10:50:00,52.51,52.64,52.5,52.54,111338.0,43.1561,43.2629,43.1479,43.1807,111338.0
2018-08-22 11:00:00,52.55,52.61,52.52,52.61,45839.0,43.189,43.2383,43.1643,43.2383,45839.0
2018-08-22 11:10:00,52.61,52.67,52.57,52.66,44252.0,43.2383,43.2876,43.2054,43.2794,44252.0
2018-08-22 11:20:00,52.66,52.71,52.65,52.71,31625.0,43.2794,43.3205,43.2711,43.3205,31625.0
2018-08-22 11:30:00,52.72,52.73,52.63,52.68,48447.0,43.3287,43.3369,43.2547,43.2958,48447.0
2018-08-22 11:40:00,52.67,52.72,52.65,52.65,56583.0,43.2876,43.3287,43.2711,43.2711,56583.0
2018-08-22 11:50:00,52.64,52.74,52.63,52.73,46298.0,43.2629,43.3451,43.2547,43.3369,46298.0
2018-08-22 12:00:00,52.71,52.72,52.69,52.69,19600.0,43.3205,43.3287,43.304,43.304,19600.0
2018-08-22 12:10:00,52.7,52.71,52.62,52.62,41061.0,43.3122,43.3205,43.2465,43.2465,41061.0
2018-08-22 12:20:00,52.63,52.63,52.58,52.6,34890.0,43.2547,43.2547,43.2136,43.23,34890.0
2018-08-22 12:30:00,52.6,52.64,52.58,52.61,61432.0,43.23,43.2629,43.2136,43.2383,61432.0
2018-08-22 12:40:00,52.6,52.63,52.59,52.61,24843.0,43.23,43.2547,43.2218,43.2383,24843.0
2018-08-22 12:50:00,52.6,52.62,52.58,52.61,29479.0,43.23,43.2465,43.2136,43.2383,29479.0
2018-08-22 13:00:00,52.6,52.62,52.57,52.57,25988.0,43.23,43.2465,43.2054,43.2054,25988.0
2018-08-22 13:10:00,52.58,52.63,52.56,52.62,30686.0,43.2136,43.2547,43.1972,43.2465,30686.0
2018-08-22 13:20:00,52.63,52.63,52.61,52.61,9557.0,43.2547,43.2547,43.2383,43.2383,9557.0
2018-08-22 13:30:00,52.61,52.62,52.58,52.58,24701.0,43.2383,43.2465,43.2136,43.2136,24701.0
2018-08-22 13:40:00,52.58,52.59,52.53,52.56,40288.0,43.2136,43.2218,43.1725,43.1972,40288.0
2018-08-22 13:50:00,52.56,52.61,52.55,52.61,53327.0,43.1972,43.2383,43.189,43.2383,53327.0
2018-08-22 14:00:00,52.6,52.66,52.58,52.59,54243.0,43.23,43.2794,43.2136,43.2218,54243.0
2018-08-22 14:10:00,52.59,52.63,52.59,52.62,61612.0,43.2218,43.2547,43.2218,43.2465,61612.0
2018-08-22 14:20:00,52.62,52.62,52.5,52.52,34935.0,43.2465,43.2465,43.1479,43.1643,34935.0
2018-08-22 14:30:00,52.53,52.53,52.48,52.48,36157.0,43.1725,43.1725,43.1314,43.1314,36157.0
2018-08-22 14:40:00,52.48,52.54,52.46,52.54,51338.0,43.1314,43.1807,43.115,43.1807,51338.0
2018-08-22 14:50:00,52.53,52.57,52.53,52.57,38294.0,43.1725,43.2054,43.1725,43.2054,38294.0
2018-08-22 15:00:00,52.57,52.6,52.52,52.55,69462.0,43.2054,43.23,43.1643,43.189,69462.0
2018-08-22 15:10:00,52.56,52.56,52.48,52.49,37115.0,43.1972,43.1972,43.1314,43.1396,37115.0
2018-08-22 15:20:00,52.49,52.5,52.47,52.48,37762.0,43.1396,43.1479,43.1232,43.1314,37762.0
2018-08-22 15:30:00,52.48,52.49,52.46,52.48,70834.0,43.1314,43.1396,43.115,43.1314,70834.0
2018-08-22 15:40:00,52.48,52.49,52.43,52.45,127756.0,43.1314,43.1396,43.0903,43.1068,127756.0
2018-08-22 15:50:00,52.45,52.51,52.42,52.5,326102.0,43.1068,43.1561,43.0821,43.1479,326102.0
2018-08-23 09:30:00,52.43,52.46,52.29,52.38,47304.0,43.0903,43.115,42.9753,43.0492,47304.0
2018-08-23 09:40:00,52.38,52.38,52.27,52.28,59292.0,43.0492,43.0492,42.9588,42.967,59292.0
2018-08-23 09:50:00,52.29,52.42,52.26,52.31,62475.0,42.9753,43.0821,42.9506,42.9917,62475.0
2018-08-23 10:00:00,52.3,52.39,52.3,52.39,187150.0,42.9835,43.0575,42.9835,43.0575,187150.0
2018-08-23 10:10:00,52.39,52.42,52.3,52.3,44872.0,43.0575,43.0821,42.9835,42.9835,44872.0
2018-08-23 10:20:00,52.31,52.39,52.3,52.35,119258.0,42.9917,43.0575,42.9835,43.0246,119258.0
2018-08-23 10:30:00,52.34,52.46,52.32,52.41,180434.0,43.0164,43.115,42.9999,43.0739,180434.0
2018-08-23 10:40:00,52.41,52.41,52.32,52.32,31757.0,43.0739,43.0739,42.9999,42.9999,31757.0
2018-08-23 10:50:00,52.33,52.36,52.28,52.31,74919.0,43.0081,43.0328,42.967,42.9917,74919.0
2018-08-23 11:00:00,52.3,52.32,52.28,52.3,79160.0,42.9835,42.9999,42.967,42.9835,79160.0
2018-08-23 11:10:00,52.3,52.33,52.18,52.18,62332.0,42.9835,43.0081,42.8849,42.8849,62332.0
2018-08-23 11:20:00,52.18,52.31,52.17,52.29,76732.0,42.8849,42.9917,42.8766,42.9753,76732.0
2018-08-23 11:30:00,52.29,52.29,52.22,52.23,53821.0,42.9753,42.9753,42.9177,42.926,53821.0
2018-08-23 11:40:00,52.23,52.29,52.22,52.27,54005.0,42.926,42.9753,42.9177,42.9588,54005.0
2018-08-23 11:50:00,52.27,52.31,52.26,52.27,37980.0,42.9588,42.9917,42.9506,42.9588,37980.0
2018-08-23 12:00:00,52.27,52.33,52.25,52.32,51835.0,42.9588,43.0081,42.9424,42.9999,51835.0
2018-08-23 12:10:00,52.33,52.34,52.29,52.33,47976.0,43.0081,43.0164,42.9753,43.0081,47976.0
2018-08-23 12:20:00,52.33,52.35,52.32,52.35,38122.0,43.0081,43.0246,42.9999,43.0246,38122.0
2018-08-23 12:30:00,52.34,52.36,52.32,52.36,52837.0,43.0164,43.0328,42.9999,43.0328,52837.0
2018-08-23 12:40:00,52.36,52.39,52.33,52.35,44017.0,43.0328,43.0575,43.0081,43.0246,44017.0
2018-08-23 12:50:00,52.36,52.36,52.32,52.33,37108.0,43.0328,43.0328,42.9999,43.0081,37108.0
2018-08-23 13:00:00,52.33,52.33,52.29,52.3,37432.0,43.0081,43.0081,42.9753,42.9835,37432.0
2018-08-23 13:10:00,52.29,52.3,52.24,52.27,49885.0,42.9753,42.9835,42.9342,42.9588,49885.0
2018-08-23 13:20:00,52.28,52.34,52.27,52.33,72688.0,42.967,43.0164,42.9588,43.0081,72688.0
2018-08-23 13:30:00,52.33,52.34,52.28,52.31,49884.0,43.0081,43.0164,42.967,42.9917,49884.0
2018-08-23 13:40:00,52.32,52.34,52.28,52.28,44163.0,42.9999,43.0164,42.967,42.967,44163.0
2018-08-23 13:50:00,52.29,52.29,52.27,52.28,20778.0,42.9753,42.9753,42.9588,42.967,20778.0
2018-08-23 14:00:00,52.29,52.33,52.29,52.33,40709.0,42.9753,43.0081,42.9753,43.0081,40709.0
2018-08-23 14:10:00,52.32,52.37,52.32,52.37,52282.0,42.9999,43.041,42.9999,43.041,52282.0
2018-08-23 14:20:00,52.37,52.37,52.35,52.35,18234.0,43.041,43.041,43.0246,43.0246,18234.0
2018-08-23 14:30:00,52.35,52.36,52.33,52.36,47689.0,43.0246,43.0328,43.0081,43.0328,47689.0
2018-08-23 14:40:00,52.35,52.39,52.34,52.37,39595.0,43.0246,43.0575,43.0164,43.041,39595.0
2018-08-23 14:50:00,52.37,52.37,52.33,52.34,30164.0,43.041,43.041,43.0081,43.0164,30164.0
2018-08-23 15:00:00,52.35,52.35,52.31,52.35,36861.0,43.0246,43.0246,42.9917,43.0246,36861.0
2018-08-23 15:10:00,52.35,52.38,52.34,52.37,44542.0,43.0246,43.0492,43.0164,43.041,44542.0
2018-08-23 15:20:00,52.38,52.38,52.34,52.38,59738.0,43.0492,43.0492,43.0164,43.0492,59738.0
2018-08-23 15:30:00,52.37,52.38,52.31,52.33,80351.0,43.041,43.0492,42.9917,43.0081,80351.0
2018-08-23 15:40:00,52.33,52.35,52.31,52.34,204591.0,43.0081,43.0246,42.9917,43.0164,204591.0
2018-08-23 15:50:00,52.33,52.35,52.31,52.34,387100.0,43.0081,43.0246,42.9917,43.0164,387100.0
2018-08-24 09:30:00,52.54,52.63,52.39,52.55,70906.0,43.1807,43.2547,43.0575,43.189,70906.0
2018-08-24 09:40:00,52.56,52.59,52.49,52.58,70660.0,43.1972,43.2218,43.1396,43.2136,70660.0
2018-08-24 09:50:00,52.58,52.62,52.52,52.54,66546.0,43.2136,43.2465,43.1643,43.1807,66546.0
2018-08-24 10:00:00,52.54,52.65,52.52,52.52,59726.0,43.1807,43.2711,43.1643,43.1643,59726.0
2018-08-24 10:10:00,52.51,52.52,52.46,52.47,130915.0,43.1561,43.1643,43.115,43.1232,130915.0
2018-08-24 10:20:00,52.47,52.51,52.46,52.51,42780.0,43.1232,43.1561,43.115,43.1561,42780.0
2018-08-24 10:30:00,52.51,52.6,52.46,52.59,53041.0,43.1561,43.23,43.115,43.2218,53041.0
2018-08-24 10:40:00,52.6,52.64,52.58,52.61,44605.0,43.23,43.2629,43.2136,43.2383,44605.0
2018-08-24 10:50:00,52.61,52.62,52.56,52.56,47644.0,43.2383,43.2465,43.1972,43.1972,47644.0
2018-08-24 11:00:00,52.57,52.59,52.49,52.51,39168.0,43.2054,43.2218,43.1396,43.1561,39168.0
2018-08-24 11:10:00,52.5,52.54,52.49,52.54,39893.0,43.1479,43.1807,43.1396,43.1807,39893.0
2018-08-24 11:20:00,52.54,52.56,52.49,52.55,54847.0,43.1807,43.1972,43.1396,43.189,54847.0
2018-08-24 11:30:00,52.55,52.59,52.53,52.57,43083.0,43.189,43.2218,43.1725,43.2054,43083.0
2018-08-24 11:40:00,52.57,52.61,52.56,52.6,36913.0,43.2054,43.2383,43.1972,43.23,36913.0
2018-08-24 11:50:00,52.6,52.65,52.58,52.65,38303.0,43.23,43.2711,43.2136,43.2711,38303.0
2018-08-24 12:00:00,52.66,52.67,52.61,52.65,40886.0,43.2794,43.2876,43.2383,43.2711,40886.0
2018-08-24 12:10:00,52.64,52.7,52.64,52.69,47904.0,43.2629,43.3122,43.2629,43.304,47904.0
2018-08-24 12:20:00,52.69,52.71,52.68,52.7,28464.0,43.304,43.3205,43.2958,43.3122,28464.0
2018-08-24 12:30:00,52.7,52.71,52.69,52.71,23426.0,43.3122,43.3205,43.304,43.3205,23426.0
2018-08-24 12:40:00,52.7,52.72,52.69,52.7,30482.0,43.3122,43.3287,43.304,43.3122,30482.0
2018-08-24 12:50:00,52.7,52.72,52.69,52.7,33586.0,43.3122,43.3287,43.304,43.3122,33586.0
2018-08-24 13:00:00,52.7,52.72,52.68,52.68,26128.0,43.3122,43.3287,43.2958,43.2958,26128.0
2018-08-24 13:10:00,52.69,52.69,52.63,52.66,23143.0,43.304,43.304,43.2547,43.2794,23143.0
2018-08-24 13:20:00,52.66,52.67,52.64,52.65,25886.0,43.2794,43.2876,43.2629,43.2711,25886.0
2018-08-24 13:30:00,52.65,52.66,52.58,52.58,26383.0,43.2711,43.2794,43.2136,43.2136,26383.0
2018-08-24 13:40:00,52.58,52.59,52.55,52.58,35456.0,43.2136,43.2218,43.189,43.2136,35456.0
2018-08-24 13:50:00,52.57,52.62,52.57,52.62,33396.0,43.2054,43.2465,43.2054,43.2465,33396.0
2018-08-24 14:00:00,52.63,52.63,52.58,52.6,33790.0,43.2547,43.2547,43.2136,43.23,33790.0
2018-08-24 14:10:00,52.6,52.61,52.53,52.53,40907.0,43.23,43.2383,43.1725,43.1725,40907.0
2018-08-24 14:20:00,52.53,52.58,52.51,52.58,33814.0,43.1725,43.2136,43.1561,43.2136,33814.0
2018-08-24 14:30:00,52.58,52.59,52.54,52.55,31764.0,43.2136,43.2218,43.1807,43.189,31764.0
2018-08-24 14:40:00,52.56,52.61,52.54,52.54,28037.0,43.1972,43.2383,43.1807,43.1807,28037.0
2018-08-24 14:50:00,52.54,52.56,52.51,52.53,47174.0,43.1807,43.1972,43.1561,43.1725,47174.0
2018-08-24 15:00:00,52.52,52.53,52.49,52.5,44809.0,43.1643,43.1725,43.1396,43.1479,44809.0
2018-08-24 15:10:00,52.5,52.55,52.5,52.53,53854.0,43.1479,43.189,43.1479,43.1725,53854.0
2018-08-24 15:20:00,52.53,52.56,52.52,52.53,136003.0,43.1725,43.1972,43.1643,43.1725,136003.0
2018-08-24 15:30:00,52.53,52.57,52.51,52.55,60290.0,43.1725,43.2054,43.1561,43.189,60290.0
2018-08-24 15:40:00,52.55,52.6,52.55,52.57,118421.0,43.189,43.23,43.189,43.2054,118421.0
2018-08-24 15:50:00,52.57,52.57,52.53,52.56,299292.0,43.2054,43.2054,43.1725,43.1972,299292.0
2018-08-27 09:30:00,52.84,53.02,52.76,53.02,126974.0,43.4273,43.5752,43.3615,43.5752,126974.0
2018-08-27 09:40:00,53.02,53.12,52.99,53.09,84003.0,43.5752,43.6574,43.5506,43.6328,84003.0
2018-08-27 09:50:00,53.09,53.28,53.09,53.28,107246.0,43.6328,43.7889,43.6328,43.7889,107246.0
2018-08-27 10:00:00,53.28,53.32,53.25,53.31,69155.0,43.7889,43.8218,43.7643,43.8136,69155.0
2018-08-27 10:10:00,53.32,53.43,53.28,53.38,99690.0,43.8218,43.9122,43.7889,43.8711,99690.0
2018-08-27 10:20:00,53.38,53.44,53.35,53.42,121125.0,43.8711,43.9204,43.8464,43.904,121125.0
2018-08-27 10:30:00,53.42,53.43,53.28,53.29,72182.0,43.904,43.9122,43.7889,43.7971,72182.0
2018-08-27 10:40:00,53.28,53.3,53.18,53.2,62567.0,43.7889,43.8054,43.7067,43.7232,62567.0
2018-08-27 10:50:00,53.19,53.26,53.16,53.26,67075.0,43.7149,43.7725,43.6903,43.7725,67075.0
2018-08-27 11:00:00,53.25,53.25,53.17,53.2,58028.0,43.7643,43.7643,43.6985,43.7232,58028.0
2018-08-27 11:10:00,53.2,53.25,53.17,53.25,51358.0,43.7232,43.7643,43.6985,43.7643,51358.0
2018-08-27 11:20:00,53.25,53.31,53.25,53.26,62490.0,43.7643,43.8136,43.7643,43.7725,62490.0
2018-08-27 11:30:00,53.27,53.28,53.24,53.24,38950.0,43.7807,43.7889,43.756,43.756,38950.0
2018-08-27 11:40:00,53.24,53.33,53.23,53.29,83706.0,43.756,43.83,43.7478,43.7971,83706.0
2018-08-27 11:50:00,53.29,53.34,53.26,53.31,113823.0,43.7971,43.8382,43.7725,43.8136,113823.0
2018-08-27 12:00:00,53.31,53.32,53.28,53.3,46713.0,43.8136,43.8218,43.7889,43.8054,46713.0
2018-08-27 12:10:00,53.3,53.31,53.23,53.25,146285.0,43.8054,43.8136,43.7478,43.7643,146285.0
2018-08-27 12:20:00,53.26,53.28,53.25,53.25,42997.0,43.7725,43.7889,43.7643,43.7643,42997.0
2018-08-27 12:30:00,53.26,53.28,53.23,53.24,47960.0,43.7725,43.7889,43.7478,43.756,47960.0
2018-08-27 12:40:00,53.24,53.29,53.18,53.18,111216.0,43.756,43.7971,43.7067,43.7067,111216.0
2018-08-27 12:50:00,53.19,53.25,53.17,53.23,77994.0,43.7149,43.7643,43.6985,43.7478,77994.0
2018-08-27 13:00:00,53.23,53.26,53.22,53.24,48729.0,43.7478,43.7725,43.7396,43.756,48729.0
2018-08-27 13:10:00,53.24,53.26,53.16,53.16,35063.0,43.756,43.7725,43.6903,43.6903,35063.0
2018-08-27 13:20:00,53.17,53.17,53.13,53.14,58895.0,43.6985,43.6985,43.6656,43.6739,58895.0
2018-08-27 13:30:00,53.15,53.15,53.07,53.11,46689.0,43.6821,43.6821,43.6163,43.6492,46689.0
2018-08-27 13:40:00,53.11,53.13,53.08,53.09,47021.0,43.6492,43.6656,43.6245,43.6328,47021.0
2018-08-27 13:50:00,53.09,53.14,53.05,53.14,41207.0,43.6328,43.6739,43.5999,43.6739,41207.0
2018-08-27 14:00:00,53.15,53.16,53.08,53.09,38631.0,43.6821,43.6903,43.6245,43.6328,38631.0
2018-08-27 14:10:00,53.08,53.08,53.03,53.04,37704.0,43.6245,43.6245,43.5834,43.5917,37704.0
2018-08-27 14:20:00,53.04,53.04,52.96,53.02,53827.0,43.5917,43.5917,43.5259,43.5752,53827.0
2018-08-27 14:30:00,53.02,53.06,53.0,53.04,57866.0,43.5752,43.6081,43.5588,43.5917,57866.0
2018-08-27 14:40:00,53.03,53.05,52.99,53.02,28056.0,43.5834,43.5999,43.5506,43.5752,28056.0
2018-08-27 14:50:00,53.02,53.02,52.98,53.0,41180.0,43.5752,43.5752,43.5424,43.5588,41180.0
2018-08-27 15:00:00,52.99,53.03,52.97,52.98,56165.0,43.5506,43.5834,43.5341,43.5424,56165.0
2018-08-27 15:10:00,52.98,53.01,52.91,52.91,64782.0,43.5424,43.567,43.4848,43.4848,64782.0
2018-08-27 15:20:00,52.91,52.98,52.91,52.96,83720.0,43.4848,43.5424,43.4848,43.5259,83720.0
2018-08-27 15:30:00,52.96,52.99,52.95,52.97,76920.0,43.5259,43.5506,43.5177,43.5341,76920.0
2018-08-27 15:40:00,52.96,53.0,52.94,52.95,151028.0,43.5259,43.5588,43.5095,43.5177,151028.0
2018-08-27 15:50:00,52.95,53.01,52.92,52.98,390322.0,43.5177,43.567,43.493,43.5424,390322.0
2018-08-28 09:30:00,53.05,53.13,52.92,53.09,78465.0,43.5999,43.6656,43.493,43.6328,78465.0
2018-08-28 09:40:00,53.07,53.13,53.0,53.01,108282.0,43.6163,43.6656,43.5588,43.567,108282.0
2018-08-28 09:50:00,53.0,53.05,52.96,53.02,68767.0,43.5588,43.5999,43.5259,43.5752,68767.0
2018-08-28 10:00:00,53.03,53.11,53.0,53.05,107410.0,43.5834,43.6492,43.5588,43.5999,107410.0
2018-08-28 10:10:00,53.05,53.11,53.02,53.07,68865.0,43.5999,43.6492,43.5752,43.6163,68865.0
2018-08-28 10:20:00,53.08,53.09,52.91,52.95,100447.0,43.6245,43.6328,43.4848,43.5177,100447.0
2018-08-28 10:30:00,52.95,52.97,52.9,52.93,69977.0,43.5177,43.5341,43.4766,43.5013,69977.0
2018-08-28 10:40:00,52.92,53.03,52.91,52.98,82598.0,43.493,43.5834,43.4848,43.5424,82598.0
2018-08-28 10:50:00,52.98,53.05,52.97,53.05,103628.0,43.5424,43.5999,43.5341,43.5999,103628.0
2018-08-28 11:00:00,53.05,53.13,53.05,53.08,81692.0,43.5999,43.6656,43.5999,43.6245,81692.0
2018-08-28 11:10:00,53.08,53.11,53.05,53.08,46471.0,43.6245,43.6492,43.5999,43.6245,46471.0
2018-08-28 11:20:00,53.09,53.11,53.05,53.11,62295.0,43.6328,43.6492,43.5999,43.6492,62295.0
2018-08-28 11:30:00,53.1,53.11,52.98,52.98,74433.0,43.641,43.6492,43.5424,43.5424,74433.0
2018-08-28 11:40:00,52.98,53.02,52.96,52.99,50435.0,43.5424,43.5752,43.5259,43.5506,50435.0
2018-08-28 11:50:00,52.98,53.01,52.92,52.92,62168.0,43.5424,43.567,43.493,43.493,62168.0
2018-08-28 12:00:00,52.92,52.93,52.87,52.91,65367.0,43.493,43.5013,43.4519,43.4848,65367.0
2018-08-28 12:10:00,52.91,52.96,52.88,52.96,61263.0,43.4848,43.5259,43.4602,43.5259,61263.0
2018-08-28 12:20:00,52.96,52.96,52.88,52.89,29392.0,43.5259,43.5259,43.4602,43.4684,29392.0
2018-08-28 12:30:00,52.9,52.95,52.89,52.95,46584.0,43.4766,43.5177,43.4684,43.5177,46584.0
2018-08-28 12:40:00,52.95,52.95,52.9,52.92,31726.0,43.5177,43.5177,43.4766,43.493,31726.0
2018-08-28 12:50:00,52.92,52.92,52.9,52.91,29303.0,43.493,43.493,43.4766,43.4848,29303.0
2018-08-28 13:00:00,52.91,52.93,52.9,52.92,29699.0,43.4848,43.5013,43.4766,43.493,29699.0
2018-08-28 13:10:00,52.93,52.96,52.91,52.94,57435.0,43.5013,43.5259,43.4848,43.5095,57435.0
2018-08-28 13:20:00,52.95,52.95,52.82,52.85,37806.0,43.5177,43.5177,43.4109,43.4355,37806.0
2018-08-28 13:30:00,52.84,52.9,52.83,52.9,52126.0,43.4273,43.4766,43.4191,43.4766,52126.0
2018-08-28 13:40:00,52.9,52.97,52.89,52.97,47081.0,43.4766,43.5341,43.4684,43.5341,47081.0
2018-08-28 13:50:00,52.97,53.0,52.92,52.92,58495.0,43.5341,43.5588,43.493,43.493,58495.0
2018-08-28 14:00:00,52.93,52.94,52.91,52.91,33006.0,43.5013,43.5095,43.4848,43.4848,33006.0
2018-08-28 14:10:00,52.91,52.97,52.91,52.97,37929.0,43.4848,43.5341,43.4848,43.5341,37929.0
2018-08-28 14:20:00,52.97,53.04,52.96,53.03,79954.0,43.5341,43.5917,43.5259,43.5834,79954.0
2018-08-28 14:30:00,53.02,53.02,52.89,52.91,67843.0,43.5752,43.5752,43.4684,43.4848,67843.0
2018-08-28 14:40:00,52.92,52.97,52.91,52.97,32637.0,43.493,43.5341,43.4848,43.5341,32637.0
2018-08-28 14:50:00,52.96,52.96,52.92,52.92,50150.0,43.5259,43.5259,43.493,43.493,50150.0
2018-08-28 15:00:00,52.93,52.94,52.9,52.93,45713.0,43.5013,43.5095,43.4766,43.5013,45713.0
2018-08-28 15:10:00,52.93,52.96,52.92,52.92,36301.0,43.5013,43.5259,43.493,43.493,36301.0
2018-08-28 15:20:00,52.91,52.96,52.88,52.95,89724.0,43.4848,43.5259,43.4602,43.5177,89724.0
2018-08-28 15:30:00,52.95,52.95,52.91,52.92,117629.0,43.5177,43.5177,43.4848,43.493,117629.0
2018-08-28 15:40:00,52.92,52.92,52.83,52.86,120217.0,43.493,43.493,43.4191,43.4437,120217.0
2018-08-28 15:50:00,52.85,52.89,52.82,52.89,414137.0,43.4355,43.4684,43.4109,43.4684,414137.0
2018-08-29 09:30:00,52.9,52.91,52.43,52.44,142977.0,43.4766,43.4848,43.0903,43.0985,142977.0
2018-08-29 09:40:00,52.43,52.45,52.32,52.35,89041.0,43.0903,43.1068,42.9999,43.0246,89041.0
2018-08-29 09:50:00,52.35,52.45,52.33,52.36,100361.0,43.0246,43.1068,43.0081,43.0328,100361.0
2018-08-29 10:00:00,52.36,52.38,52.3,52.37,155574.0,43.0328,43.0492,42.9835,43.041,155574.0
2018-08-29 10:10:00,52.37,52.43,52.33,52.36,124732.0,43.041,43.0903,43.0081,43.0328,124732.0
2018-08-29 10:20:00,52.36,52.42,52.36,52.42,70430.0,43.0328,43.0821,43.0328,43.0821,70430.0
2018-08-29 10:30:00,52.42,52.5,52.4,52.48,57774.0,43.0821,43.1479,43.0657,43.1314,57774.0
2018-08-29 10:40:00,52.49,52.58,52.47,52.56,61193.0,43.1396,43.2136,43.1232,43.1972,61193.0
2018-08-29 10:50:00,52.55,52.57,52.44,52.46,84317.0,43.189,43.2054,43.0985,43.115,84317.0
2018-08-29 11:00:00,52.46,52.51,52.44,52.46,56357.0,43.115,43.1561,43.0985,43.115,56357.0
2018-08-29 11:10:00,52.47,52.51,52.42,52.46,73852.0,43.1232,43.1561,43.0821,43.115,73852.0
2018-08-29 11:20:00,52.47,52.53,52.44,52.53,96542.0,43.1232,43.1725,43.0985,43.1725,96542.0
2018-08-29 11:30:00,52.53,52.62,52.53,52.57,41075.0,43.1725,43.2465,43.1725,43.2054,41075.0
2018-08-29 11:40:00,52.57,52.61,52.56,52.59,33179.0,43.2054,43.2383,43.1972,43.2218,33179.0
2018-08-29 11:50:00,52.6,52.62,52.51,52.54,77791.0,43.23,43.2465,43.1561,43.1807,77791.0
2018-08-29 12:00:00,52.55,52.56,52.52,52.55,40626.0,43.189,43.1972,43.1643,43.189,40626.0
2018-08-29 12:10:00,52.55,52.64,52.55,52.6,93783.0,43.189,43.2629,43.189,43.23,93783.0
2018-08-29 12:20:00,52.6,52.61,52.51,52.55,69293.0,43.23,43.2383,43.1561,43.189,69293.0
2018-08-29 12:30:00,52.55,52.63,52.54,52.62,61263.0,43.189,43.2547,43.1807,43.2465,61263.0
2018-08-29 12:40:00,52.62,52.64,52.56,52.57,49401.0,43.2465,43.2629,43.1972,43.2054,49401.0
2018-08-29 12:50:00,52.56,52.57,52.51,52.53,80949.0,43.1972,43.2054,43.1561,43.1725,80949.0
2018-08-29 13:00:00,52.54,52.54,52.5,52.54,56547.0,43.1807,43.1807,43.1479,43.1807,56547.0
2018-08-29 13:10:00,52.53,52.54,52.5,52.52,86580.0,43.1725,43.1807,43.1479,43.1643,86580.0
2018-08-29 13:20:00,52.52,52.53,52.47,52.48,39890.0,43.1643,43.1725,43.1232,43.1314,39890.0
2018-08-29 13:30:00,52.47,52.48,52.44,52.44,26010.0,43.1232,43.1314,43.0985,43.0985,26010.0
2018-08-29 13:40:00,52.44,52.48,52.43,52.43,49547.0,43.0985,43.1314,43.0903,43.0903,49547.0
2018-08-29 13:50:00,52.42,52.45,52.39,52.41,54875.0,43.0821,43.1068,43.0575,43.0739,54875.0
2018-08-29 14:00:00,52.41,52.51,52.4,52.5,129318.0,43.0739,43.1561,43.0657,43.1479,129318.0
2018-08-29 14:10:00,52.51,52.52,52.47,52.52,46549.0,43.1561,43.1643,43.1232,43.1643,46549.0
2018-08-29 14:20:00,52.51,52.51,52.45,52.47,47958.0,43.1561,43.1561,43.1068,43.1232,47958.0
2018-08-29 14:30:00,52.47,52.49,52.45,52.46,60448.0,43.1232,43.1396,43.1068,43.115,60448.0
2018-08-29 14:40:00,52.46,52.49,52.45,52.47,51408.0,43.115,43.1396,43.1068,43.1232,51408.0
2018-08-29 14:50:00,52.47,52.47,52.42,52.45,56781.0,43.1232,43.1232,43.0821,43.1068,56781.0
2018-08-29 15:00:00,52.45,52.48,52.44,52.46,50019.0,43.1068,43.1314,43.0985,43.115,50019.0
2018-08-29 15:10:00,52.47,52.56,52.46,52.56,56339.0,43.1232,43.1972,43.115,43.1972,56339.0
2018-08-29 15:20:00,52.56,52.6,52.54,52.56,87309.0,43.1972,43.23,43.1807,43.1972,87309.0
2018-08-29 15:30:00,52.57,52.6,52.56,52.59,64792.0,43.2054,43.23,43.1972,43.2218,64792.0
2018-08-29 15:40:00,52.59,52.63,52.58,52.62,162223.0,43.2218,43.2547,43.2136,43.2465,162223.0
2018-08-29 15:50:00,52.62,52.63,52.49,52.51,330669.0,43.2465,43.2547,43.1396,43.1561,330669.0
2018-08-30 09:30:00,52.36,52.36,52.17,52.28,132559.0,43.0328,43.0328,42.8766,42.967,132559.0
2018-08-30 09:40:00,52.28,52.47,52.28,52.38,122281.0,42.967,43.1232,42.967,43.0492,122281.0
2018-08-30 09:50:00,52.38,52.43,52.32,52.43,58064.0,43.0492,43.0903,42.9999,43.0903,58064.0
2018-08-30 10:00:00,52.42,52.51,52.33,52.37,77916.0,43.0821,43.1561,43.0081,43.041,77916.0
2018-08-30 10:10:00,52.37,52.44,52.32,52.44,76021.0,43.041,43.0985,42.9999,43.0985,76021.0
2018-08-30 10:20:00,52.44,52.46,52.35,52.41,87776.0,43.0985,43.115,43.0246,43.0739,87776.0
2018-08-30 10:30:00,52.41,52.46,52.3,52.44,61047.0,43.0739,43.115,42.9835,43.0985,61047.0
2018-08-30 10:40:00,52.44,52.51,52.41,52.48,56629.0,43.0985,43.1561,43.0739,43.1314,56629.0
2018-08-30 10:50:00,52.48,52.52,52.26,52.3,74407.0,43.1314,43.1643,42.9506,42.9835,74407.0
2018-08-30 11:00:00,52.29,52.39,52.23,52.28,161038.0,42.9753,43.0575,42.926,42.967,161038.0
2018-08-30 11:10:00,52.28,52.35,52.27,52.32,84555.0,42.967,43.0246,42.9588,42.9999,84555.0
2018-08-30 11:20:00,52.32,52.32,52.24,52.28,83451.0,42.9999,42.9999,42.9342,42.967,83451.0
2018-08-30 11:30:00,52.28,52.33,52.26,52.29,37821.0,42.967,43.0081,42.9506,42.9753,37821.0
2018-08-30 11:40:00,52.29,52.34,52.25,52.31,36451.0,42.9753,43.0164,42.9424,42.9917,36451.0
2018-08-30 11:50:00,52.3,52.33,52.29,52.3,44631.0,42.9835,43.0081,42.9753,42.9835,44631.0
2018-08-30 12:00:00,52.31,52.34,52.29,52.3,47187.0,42.9917,43.0164,42.9753,42.9835,47187.0
2018-08-30 12:10:00,52.29,52.31,52.24,52.27,108885.0,42.9753,42.9917,42.9342,42.9588,108885.0
2018-08-30 12:20:00,52.28,52.33,52.27,52.32,33821.0,42.967,43.0081,42.9588,42.9999,33821.0
2018-08-30 12:30:00,52.33,52.37,52.29,52.37,103673.0,43.0081,43.041,42.9753,43.041,103673.0
2018-08-30 12:40:00,52.37,52.38,52.3,52.32,45051.0,43.041,43.0492,42.9835,42.9999,45051.0
2018-08-30 12:50:00,52.32,52.36,52.32,52.35,55485.0,42.9999,43.0328,42.9999,43.0246,55485.0
2018-08-30 13:00:00,52.36,52.42,52.35,52.42,82308.0,43.0328,43.0821,43.0246,43.0821,82308.0
2018-08-30 13:10:00,52.41,52.43,52.4,52.41,56416.0,43.0739,43.0903,43.0657,43.0739,56416.0
2018-08-30 13:20:00,52.41,52.44,52.41,52.42,63445.0,43.0739,43.0985,43.0739,43.0821,63445.0
2018-08-30 13:30:00,52.41,52.42,52.37,52.4,52620.0,43.0739,43.0821,43.041,43.0657,52620.0
2018-08-30 13:40:00,52.4,52.47,52.36,52.47,55406.0,43.0657,43.1232,43.0328,43.1232,55406.0
2018-08-30 13:50:00,52.47,52.48,52.43,52.46,40245.0,43.1232,43.1314,43.0903,43.115,40245.0
2018-08-30 14:00:00,52.47,52.49,52.38,52.41,74046.0,43.1232,43.1396,43.0492,43.0739,74046.0
2018-08-30 14:10:00,52.41,52.44,52.25,52.25,245426.0,43.0739,43.0985,42.9424,42.9424,245426.0
2018-08-30 14:20:00,52.25,52.3,52.17,52.23,144640.0,42.9424,42.9835,42.8766,42.926,144640.0
2018-08-30 14:30:00,52.23,52.32,52.21,52.32,62757.0,42.926,42.9999,42.9095,42.9999,62757.0
2018-08-30 14:40:00,52.32,52.36,52.27,52.35,60158.0,42.9999,43.0328,42.9588,43.0246,60158.0
2018-08-30 14:50:00,52.34,52.34,52.21,52.23,100358.0,43.0164,43.0164,42.9095,42.926,100358.0
2018-08-30 15:00:00,52.22,52.22,52.12,52.16,152551.0,42.9177,42.9177,42.8356,42.8684,152551.0
2018-08-30 15:10:00,52.15,52.23,52.14,52.19,112329.0,42.8602,42.926,42.852,42.8931,112329.0
2018-08-30 15:20:00,52.19,52.24,52.16,52.21,75090.0,42.8931,42.9342,42.8684,42.9095,75090.0
2018-08-30 15:30:00,52.21,52.28,52.21,52.26,179010.0,42.9095,42.967,42.9095,42.9506,179010.0
2018-08-30 15:40:00,52.25,52.3,52.2,52.23,141338.0,42.9424,42.9835,42.9013,42.926,141338.0
2018-08-30 15:50:00,52.23,52.29,52.21,52.23,272785.0,42.926,42.9753,42.9095,42.926,272785.0
2018-08-31 09:30:00,52.03,52.12,51.75,51.76,155959.0,42.7616,42.8356,42.5315,42.5397,155959.0
2018-08-31 09:40:00,51.76,51.91,51.7,51.83,63385.0,42.5397,42.663,42.4904,42.5972,63385.0
2018-08-31 09:50:00,51.84,51.97,51.84,51.9,87759.0,42.6054,42.7123,42.6054,42.6547,87759.0
2018-08-31 10:00:00,51.91,52.06,51.9,51.99,128532.0,42.663,42.7862,42.6547,42.7287,128532.0
2018-08-31 10:10:00,51.99,52.1,51.99,52.07,70905.0,42.7287,42.8191,42.7287,42.7945,70905.0
2018-08-31 10:20:00,52.08,52.11,51.97,51.97,88533.0,42.8027,42.8273,42.7123,42.7123,88533.0
2018-08-31 10:30:00,51.98,52.07,51.98,52.07,48891.0,42.7205,42.7945,42.7205,42.7945,48891.0
2018-08-31 10:40:00,52.07,52.1,52.0,52.01,56905.0,42.7945,42.8191,42.7369,42.7451,56905.0
2018-08-31 10:50:00,52.01,52.01,51.95,51.98,49951.0,42.7451,42.7451,42.6958,42.7205,49951.0
2018-08-31 11:00:00,51.99,52.04,51.95,51.98,54245.0,42.7287,42.7698,42.6958,42.7205,54245.0
2018-08-31 11:10:00,51.97,52.02,51.96,51.97,60000.0,42.7123,42.7534,42.7041,42.7123,60000.0
2018-08-31 11:20:00,51.96,51.96,51.86,51.87,41806.0,42.7041,42.7041,42.6219,42.6301,41806.0
2018-08-31 11:30:00,51.88,51.91,51.85,51.9,53135.0,42.6383,42.663,42.6136,42.6547,53135.0
2018-08-31 11:40:00,51.9,51.9,51.82,51.84,49353.0,42.6547,42.6547,42.589,42.6054,49353.0
2018-08-31 11:50:00,51.84,51.9,51.83,51.84,47632.0,42.6054,42.6547,42.5972,42.6054,47632.0
2018-08-31 12:00:00,51.83,51.84,51.74,51.79,73670.0,42.5972,42.6054,42.5232,42.5643,73670.0
2018-08-31 12:10:00,51.79,51.84,51.77,51.83,76196.0,42.5643,42.6054,42.5479,42.5972,76196.0
2018-08-31 12:20:00,51.83,51.87,51.8,51.87,47771.0,42.5972,42.6301,42.5726,42.6301,47771.0
2018-08-31 12:30:00,51.87,51.88,51.77,51.82,70713.0,42.6301,42.6383,42.5479,42.589,70713.0
2018-08-31 12:40:00,51.81,51.85,51.81,51.81,73566.0,42.5808,42.6136,42.5808,42.5808,73566.0
2018-08-31 12:50:00,51.82,51.9,51.81,51.9,36914.0,42.589,42.6547,42.5808,42.6547,36914.0
2018-08-31 13:00:00,51.9,51.93,51.88,51.93,27169.0,42.6547,42.6794,42.6383,42.6794,27169.0
2018-08-31 13:10:00,51.93,51.96,51.91,51.94,44669.0,42.6794,42.7041,42.663,42.6876,44669.0
2018-08-31 13:20:00,51.94,52.0,51.94,51.96,19618.0,42.6876,42.7369,42.6876,42.7041,19618.0
2018-08-31 13:30:00,51.96,52.01,51.93,51.98,39913.0,42.7041,42.7451,42.6794,42.7205,39913.0
2018-08-31 13:40:00,51.98,52.0,51.95,52.0,28727.0,42.7205,42.7369,42.6958,42.7369,28727.0
2018-08-31 13:50:00,52.0,52.0,51.97,52.0,31076.0,42.7369,42.7369,42.7123,42.7369,31076.0
2018-08-31 14:00:00,51.99,52.0,51.93,51.97,28152.0,42.7287,42.7369,42.6794,42.7123,28152.0
2018-08-31 14:10:00,51.97,51.97,51.91,51.94,37179.0,42.7123,42.7123,42.663,42.6876,37179.0
2018-08-31 14:20:00,51.95,52.0,51.93,52.0,92415.0,42.6958,42.7369,42.6794,42.7369,92415.0
2018-08-31 14:30:00,52.0,52.04,51.98,52.02,37487.0,42.7369,42.7698,42.7205,42.7534,37487.0
2018-08-31 14:40:00,52.02,52.07,52.01,52.07,38340.0,42.7534,42.7945,42.7451,42.7945,38340.0
2018-08-31 14:50:00,52.08,52.11,52.06,52.07,47306.0,42.8027,42.8273,42.7862,42.7945,47306.0
2018-08-31 15:00:00,52.06,52.12,52.05,52.08,40959.0,42.7862,42.8356,42.778,42.8027,40959.0
2018-08-31 15:10:00,52.09,52.14,52.06,52.13,69099.0,42.8109,42.852,42.7862,42.8438,69099.0
2018-08-31 15:20:00,52.12,52.13,52.03,52.05,63834.0,42.8356,42.8438,42.7616,42.778,63834.0
2018-08-31 15:30:00,52.05,52.18,52.04,52.13,100921.0,42.778,42.8849,42.7698,42.8438,100921.0
2018-08-31 15:40:00,52.12,52.14,52.06,52.09,138797.0,42.8356,42.852,42.7862,42.8109,138797.0
2018-08-31 15:50:00,52.09,52.18,52.08,52.14,419107.0,42.8109,42.8849,42.8027,42.852,419107.0
2018-09-04 09:30:00,52.16,52.19,51.9,52.1,139230.0,42.8684,42.8931,42.6547,42.8191,139230.0
2018-09-04 09:40:00,52.1,52.19,52.02,52.03,97242.0,42.8191,42.8931,42.7534,42.7616,97242.0
2018-09-04 09:50:00,52.02,52.08,51.96,52.07,79827.0,42.7534,42.8027,42.7041,42.7945,79827.0
2018-09-04 10:00:00,52.07,52.26,52.06,52.23,107770.0,42.7945,42.9506,42.7862,42.926,107770.0
2018-09-04 10:10:00,52.22,52.32,52.18,52.3,56855.0,42.9177,42.9999,42.8849,42.9835,56855.0
2018-09-04 10:20:00,52.31,52.41,52.25,52.26,72827.0,42.9917,43.0739,42.9424,42.9506,72827.0
2018-09-04 10:30:00,52.26,52.3,52.21,52.23,56599.0,42.9506,42.9835,42.9095,42.926,56599.0
2018-09-04 10:40:00,52.23,52.31,52.19,52.3,60361.0,42.926,42.9917,42.8931,42.9835,60361.0
2018-09-04 10:50:00,52.3,52.38,52.26,52.38,68653.0,42.9835,43.0492,42.9506,43.0492,68653.0
2018-09-04 11:00:00,52.38,52.45,52.37,52.41,86656.0,43.0492,43.1068,43.041,43.0739,86656.0
2018-09-04 11:10:00,52.42,52.46,52.31,52.34,108359.0,43.0821,43.115,42.9917,43.0164,108359.0
2018-09-04 11:20:00,52.33,52.33,52.24,52.25,49353.0,43.0081,43.0081,42.9342,42.9424,49353.0
2018-09-04 11:30:00,52.25,52.33,52.24,52.32,74512.0,42.9424,43.0081,42.9342,42.9999,74512.0
2018-09-04 11:40:00,52.32,52.33,52.25,52.33,42245.0,42.9999,43.0081,42.9424,43.0081,42245.0
2018-09-04 11:50:00,52.33,52.39,52.28,52.3,56928.0,43.0081,43.0575,42.967,42.9835,56928.0
2018-09-04 12:00:00,52.3,52.33,52.24,52.26,54963.0,42.9835,43.0081,42.9342,42.9506,54963.0
2018-09-04 12:10:00,52.26,52.3,52.24,52.28,37067.0,42.9506,42.9835,42.9342,42.967,37067.0
2018-09-04 12:20:00,52.28,52.31,52.24,52.3,38000.0,42.967,42.9917,42.9342,42.9835,38000.0
2018-09-04 12:30:00,52.31,52.32,52.25,52.27,36120.0,42.9917,42.9999,42.9424,42.9588,36120.0
2018-09-04 12:40:00,52.27,52.42,52.27,52.4,50006.0,42.9588,43.0821,42.9588,43.0657,50006.0
2018-09-04 12:50:00,52.39,52.39,52.33,52.38,29723.0,43.0575,43.0575,43.0081,43.0492,29723.0
2018-09-04 13:00:00,52.39,52.45,52.38,52.41,35635.0,43.0575,43.1068,43.0492,43.0739,35635.0
2018-09-04 13:10:00,52.42,52.43,52.36,52.37,30429.0,43.0821,43.0903,43.0328,43.041,30429.0
2018-09-04 13:20:00,52.37,52.41,52.36,52.4,31203.0,43.041,43.0739,43.0328,43.0657,31203.0
2018-09-04 13:30:00,52.41,52.55,52.41,52.51,56152.0,43.0739,43.189,43.0739,43.1561,56152.0
2018-09-04 13:40:00,52.5,52.58,52.48,52.57,52604.0,43.1479,43.2136,43.1314,43.2054,52604.0
2018-09-04 13:50:00,52.57,52.61,52.55,52.59,59679.0,43.2054,43.2383,43.189,43.2218,59679.0
2018-09-04 14:00:00,52.58,52.66,52.57,52.62,94706.0,43.2136,43.2794,43.2054,43.2465,94706.0
2018-09-04 14:10:00,52.62,52.63,52.55,52.62,59354.0,43.2465,43.2547,43.189,43.2465,59354.0
2018-09-04 14:20:00,52.62,52.69,52.61,52.63,66204.0,43.2465,43.304,43.2383,43.2547,66204.0
2018-09-04 14:30:00,52.63,52.65,52.6,52.61,58088.0,43.2547,43.2711,43.23,43.2383,58088.0
2018-09-04 14:40:00,52.62,52.69,52.6,52.66,66954.0,43.2465,43.304,43.23,43.2794,66954.0
2018-09-04 14:50:00,52.66,52.67,52.58,52.58,76532.0,43.2794,43.2876,43.2136,43.2136,76532.0
2018-09-04 15:00:00,52.58,52.59,52.49,52.51,112044.0,43.2136,43.2218,43.1396,43.1561,112044.0
2018-09-04 15:10:00,52.51,52.51,52.4,52.4,123219.0,43.1561,43.1561,43.0657,43.0657,123219.0
2018-09-04 15:20:00,52.4,52.48,52.39,52.4,133883.0,43.0657,43.1314,43.0575,43.0657,133883.0
2018-09-04 15:30:00,52.4,52.41,52.34,52.36,173029.0,43.0657,43.0739,43.0164,43.0328,173029.0
2018-09-04 15:40:00,52.35,52.37,52.26,52.29,228343.0,43.0246,43.041,42.9506,42.9753,228343.0
2018-09-04 15:50:00,52.29,52.41,52.28,52.4,273899.0,42.9753,43.0739,42.967,43.0657,273899.0
2018-09-05 09:30:00,52.41,52.81,52.41,52.79,135488.0,43.0739,43.4026,43.0739,43.3862,135488.0
2018-09-05 09:40:00,52.8,52.88,52.76,52.85,88873.0,43.3944,43.4602,43.3615,43.4355,88873.0
2018-09-05 09:50:00,52.85,52.87,52.64,52.66,224378.0,43.4355,43.4519,43.2629,43.2794,224378.0
2018-09-05 10:00:00,52.67,52.77,52.65,52.69,190546.0,43.2876,43.3698,43.2711,43.304,190546.0
2018-09-05 10:10:00,52.69,52.69,52.49,52.51,111552.0,43.304,43.304,43.1396,43.1561,111552.0
2018-09-05 10:20:00,52.5,52.5,52.37,52.47,146982.0,43.1479,43.1479,43.041,43.1232,146982.0
2018-09-05 10:30:00,52.47,52.51,52.35,52.51,74187.0,43.1232,43.1561,43.0246,43.1561,74187.0
2018-09-05 10:40:00,52.5,52.65,52.46,52.53,61145.0,43.1479,43.2711,43.115,43.1725,61145.0
2018-09-05 10:50:00,52.53,52.57,52.46,52.54,63313.0,43.1725,43.2054,43.115,43.1807,63313.0
2018-09-05 11:00:00,52.54,52.58,52.51,52.54,48518.0,43.1807,43.2136,43.1561,43.1807,48518.0
2018-09-05 11:10:00,52.55,52.57,52.5,52.56,85896.0,43.189,43.2054,43.1479,43.1972,85896.0
2018-09-05 11:20:00,52.56,52.58,52.37,52.37,55919.0,43.1972,43.2136,43.041,43.041,55919.0
2018-09-05 11:30:00,52.37,52.44,52.34,52.39,63688.0,43.041,43.0985,43.0164,43.0575,63688.0
2018-09-05 11:40:00,52.4,52.45,52.38,52.42,43743.0,43.0657,43.1068,43.0492,43.0821,43743.0
2018-09-05 11:50:00,52.42,52.48,52.41,52.42,46890.0,43.0821,43.1314,43.0739,43.0821,46890.0
2018-09-05 12:00:00,52.43,52.5,52.43,52.48,37619.0,43.0903,43.1479,43.0903,43.1314,37619.0
2018-09-05 12:10:00,52.48,52.49,52.43,52.47,52154.0,43.1314,43.1396,43.0903,43.1232,52154.0
2018-09-05 12:20:00,52.47,52.48,52.41,52.44,42831.0,43.1232,43.1314,43.0739,43.0985,42831.0
2018-09-05 12:30:00,52.44,52.52,52.44,52.5,52805.0,43.0985,43.1643,43.0985,43.1479,52805.0
2018-09-05 12:40:00,52.49,52.5,52.45,52.45,28604.0,43.1396,43.1479,43.1068,43.1068,28604.0
2018-09-05 12:50:00,52.46,52.47,52.38,52.38,57799.0,43.115,43.1232,43.0492,43.0492,57799.0
2018-09-05 13:00:00,52.39,52.39,52.34,52.36,65625.0,43.0575,43.0575,43.0164,43.0328,65625.0
2018-09-05 13:10:00,52.37,52.47,52.36,52.43,46230.0,43.041,43.1232,43.0328,43.0903,46230.0
2018-09-05 13:20:00,52.43,52.49,52.42,52.47,31951.0,43.0903,43.1396,43.0821,43.1232,31951.0
2018-09-05 13:30:00,52.48,52.51,52.43,52.46,44302.0,43.1314,43.1561,43.0903,43.115,44302.0
2018-09-05 13:40:00,52.46,52.46,52.36,52.37,45853.0,43.115,43.115,43.0328,43.041,45853.0
2018-09-05 13:50:00,52.37,52.41,52.35,52.37,48076.0,43.041,43.0739,43.0246,43.041,48076.0
2018-09-05 14:00:00,52.37,52.4,52.29,52.32,54147.0,43.041,43.0657,42.9753,42.9999,54147.0
2018-09-05 14:10:00,52.33,52.35,52.29,52.33,44549.0,43.0081,43.0246,42.9753,43.0081,44549.0
2018-09-05 14:20:00,52.32,52.32,52.25,52.26,69464.0,42.9999,42.9999,42.9424,42.9506,69464.0
2018-09-05 14:30:00,52.27,52.31,52.24,52.3,57413.0,42.9588,42.9917,42.9342,42.9835,57413.0
2018-09-05 14:40:00,52.31,52.36,52.31,52.31,47633.0,42.9917,43.0328,42.9917,42.9917,47633.0
2018-09-05 14:50:00,52.31,52.33,52.26,52.31,54895.0,42.9917,43.0081,42.9506,42.9917,54895.0
2018-09-05 15:00:00,52.31,52.33,52.27,52.31,47039.0,42.9917,43.0081,42.9588,42.9917,47039.0
2018-09-05 15:10:00,52.31,52.38,52.28,52.35,45862.0,42.9917,43.0492,42.967,43.0246,45862.0
2018-09-05 15:20:00,52.35,52.37,52.32,52.37,59205.0,43.0246,43.041,42.9999,43.041,59205.0
2018-09-05 15:30:00,52.37,52.39,52.32,52.35,104521.0,43.041,43.0575,42.9999,43.0246,104521.0
2018-09-05 15:40:00,52.35,52.36,52.16,52.16,249110.0,43.0246,43.0328,42.8684,42.8684,249110.0
2018-09-05 15:50:00,52.15,52.25,52.14,52.24,408621.0,42.8602,42.9424,42.852,42.9342,408621.0
2018-09-06 09:30:00,52.22,52.29,52.1,52.23,65562.0,42.9177,42.9753,42.8191,42.926,65562.0
2018-09-06 09:40:00,52.24,52.26,52.18,52.18,78883.0,42.9342,42.9506,42.8849,42.8849,78883.0
2018-09-06 09:50:00,52.17,52.31,52.17,52.3,47076.0,42.8766,42.9917,42.8766,42.9835,47076.0
2018-09-06 10:00:00,52.28,52.29,52.24,52.27,56081.0,42.967,42.9753,42.9342,42.9588,56081.0
2018-09-06 10:10:00,52.28,52.28,52.18,52.28,77441.0,42.967,42.967,42.8849,42.967,77441.0
2018-09-06 10:20:00,52.27,52.35,52.23,52.35,73379.0,42.9588,43.0246,42.926,43.0246,73379.0
2018-09-06 10:30:00,52.35,52.35,52.2,52.21,140968.0,43.0246,43.0246,42.9013,42.9095,140968.0
2018-09-06 10:40:00,52.19,52.23,52.06,52.09,100556.0,42.8931,42.926,42.7862,42.8109,100556.0
2018-09-06 10:50:00,52.09,52.14,52.01,52.09,157598.0,42.8109,42.852,42.7451,42.8109,157598.0
2018-09-06 11:00:00,52.09,52.11,51.92,51.97,163935.0,42.8109,42.8273,42.6712,42.7123,163935.0
2018-09-06 11:10:00,51.97,52.01,51.89,51.9,99448.0,42.7123,42.7451,42.6465,42.6547,99448.0
2018-09-06 11:20:00,51.91,52.06,51.84,52.0,116243.0,42.663,42.7862,42.6054,42.7369,116243.0
2018-09-06 11:30:00,52.0,52.06,51.96,51.99,63203.0,42.7369,42.7862,42.7041,42.7287,63203.0
2018-09-06 11:40:00,51.99,52.02,51.92,51.98,58159.0,42.7287,42.7534,42.6712,42.7205,58159.0
2018-09-06 11:50:00,51.99,52.1,51.99,52.06,68811.0,42.7287,42.8191,42.7287,42.7862,68811.0
2018-09-06 12:00:00,52.05,52.06,51.98,52.04,68120.0,42.778,42.7862,42.7205,42.7698,68120.0
2018-09-06 12:10:00,52.04,52.04,51.93,51.98,50314.0,42.7698,42.7698,42.6794,42.7205,50314.0
2018-09-06 12:20:00,51.98,52.02,51.93,51.94,45056.0,42.7205,42.7534,42.6794,42.6876,45056.0
2018-09-06 12:30:00,51.95,52.02,51.94,51.99,47773.0,42.6958,42.7534,42.6876,42.7287,47773.0
2018-09-06 12:40:00,51.99,52.05,51.96,52.05,36593.0,42.7287,42.778,42.7041,42.778,36593.0
2018-09-06 12:50:00,52.05,52.05,51.95,51.96,38634.0,42.778,42.778,42.6958,42.7041,38634.0
2018-09-06 13:00:00,51.97,52.0,51.9,51.9,32549.0,42.7123,42.7369,42.6547,42.6547,32549.0
2018-09-06 13:10:00,51.9,52.0,51.88,51.98,61743.0,42.6547,42.7369,42.6383,42.7205,61743.0
2018-09-06 13:20:00,51.99,52.0,51.95,51.96,63225.0,42.7287,42.7369,42.6958,42.7041,63225.0
2018-09-06 13:30:00,51.96,52.03,51.94,52.0,65379.0,42.7041,42.7616,42.6876,42.7369,65379.0
2018-09-06 13:40:00,51.99,52.05,51.99,52.03,37992.0,42.7287,42.778,42.7287,42.7616,37992.0
2018-09-06 13:50:00,52.02,52.05,51.99,51.99,36343.0,42.7534,42.778,42.7287,42.7287,36343.0
2018-09-06 14:00:00,52.0,52.11,51.99,52.11,43222.0,42.7369,42.8273,42.7287,42.8273,43222.0
2018-09-06 14:10:00,52.11,52.15,52.1,52.13,61054.0,42.8273,42.8602,42.8191,42.8438,61054.0
2018-09-06 14:20:00,52.14,52.14,52.08,52.1,54648.0,42.852,42.852,42.8027,42.8191,54648.0
2018-09-06 14:30:00,52.1,52.21,52.09,52.2,88382.0,42.8191,42.9095,42.8109,42.9013,88382.0
2018-09-06 14:40:00,52.2,52.23,52.17,52.18,40650.0,42.9013,42.926,42.8766,42.8849,40650.0
2018-09-06 14:50:00,52.17,52.18,52.12,52.12,34435.0,42.8766,42.8849,42.8356,42.8356,34435.0
2018-09-06 15:00:00,52.11,52.22,52.11,52.2,49038.0,42.8273,42.9177,42.8273,42.9013,49038.0
2018-09-06 15:10:00,52.2,52.23,52.16,52.16,63261.0,42.9013,42.926,42.8684,42.8684,63261.0
2018-09-06 15:20:00,52.17,52.23,52.16,52.23,52730.0,42.8766,42.926,42.8684,42.926,52730.0
2018-09-06 15:30:00,52.23,52.26,52.2,52.23,101904.0,42.926,42.9506,42.9013,42.926,101904.0
2018-09-06 15:40:00,52.23,52.25,52.19,52.23,142400.0,42.926,42.9424,42.8931,42.926,142400.0
2018-09-06 15:50:00,52.22,52.23,52.15,52.18,300283.0,42.9177,42.926,42.8602,42.8849,300283.0
2018-09-07 09:30:00,52.32,52.44,52.27,52.44,125712.0,42.9999,43.0985,42.9588,43.0985,125712.0
2018-09-07 09:40:00,52.43,52.46,52.32,52.39,86637.0,43.0903,43.115,42.9999,43.0575,86637.0
2018-09-07 09:50:00,52.4,52.42,52.13,52.14,126294.0,43.0657,43.0821,42.8438,42.852,126294.0
2018-09-07 10:00:00,52.14,52.23,52.03,52.19,80962.0,42.852,42.926,42.7616,42.8931,80962.0
2018-09-07 10:10:00,52.18,52.23,52.09,52.1,74062.0,42.8849,42.926,42.8109,42.8191,74062.0
2018-09-07 10:20:00,52.1,52.13,52.02,52.03,45914.0,42.8191,42.8438,42.7534,42.7616,45914.0
2018-09-07 10:30:00,52.02,52.04,51.89,51.92,61864.0,42.7534,42.7698,42.6465,42.6712,61864.0
2018-09-07 10:40:00,51.92,52.04,51.86,52.04,84487.0,42.6712,42.7698,42.6219,42.7698,84487.0
2018-09-07 10:50:00,52.03,52.05,51.95,51.96,54635.0,42.7616,42.778,42.6958,42.7041,54635.0
2018-09-07 11:00:00,51.96,51.99,51.92,51.96,57703.0,42.7041,42.7287,42.6712,42.7041,57703.0
2018-09-07 11:10:00,51.96,52.04,51.94,52.04,67824.0,42.7041,42.7698,42.6876,42.7698,67824.0
2018-09-07 11:20:00,52.04,52.09,52.03,52.09,74087.0,42.7698,42.8109,42.7616,42.8109,74087.0
2018-09-07 11:30:00,52.1,52.11,52.04,52.1,29314.0,42.8191,42.8273,42.7698,42.8191,29314.0
2018-09-07 11:40:00,52.1,52.15,52.09,52.13,30584.0,42.8191,42.8602,42.8109,42.8438,30584.0
2018-09-07 11:50:00,52.14,52.18,52.12,52.12,41463.0,42.852,42.8849,42.8356,42.8356,41463.0
2018-09-07 12:00:00,52.13,52.17,52.03,52.06,92757.0,42.8438,42.8766,42.7616,42.7862,92757.0
2018-09-07 12:10:00,52.05,52.08,52.01,52.02,55763.0,42.778,42.8027,42.7451,42.7534,55763.0
2018-09-07 12:20:00,52.02,52.05,51.96,51.97,29180.0,42.7534,42.778,42.7041,42.7123,29180.0
2018-09-07 12:30:00,51.97,52.05,51.97,52.02,41322.0,42.7123,42.778,42.7123,42.7534,41322.0
2018-09-07 12:40:00,52.02,52.03,51.92,51.98,51831.0,42.7534,42.7616,42.6712,42.7205,51831.0
2018-09-07 12:50:00,51.99,52.05,51.97,52.03,29638.0,42.7287,42.778,42.7123,42.7616,29638.0
2018-09-07 13:00:00,52.03,52.05,52.0,52.04,33343.0,42.7616,42.778,42.7369,42.7698,33343.0
2018-09-07 13:10:00,52.04,52.07,51.99,52.0,30590.0,42.7698,42.7945,42.7287,42.7369,30590.0
2018-09-07 13:20:00,52.0,52.02,51.98,52.02,50833.0,42.7369,42.7534,42.7205,42.7534,50833.0
2018-09-07 13:30:00,52.02,52.03,51.99,52.01,33687.0,42.7534,42.7616,42.7287,42.7451,33687.0
2018-09-07 13:40:00,52.0,52.08,52.0,52.07,32704.0,42.7369,42.8027,42.7369,42.7945,32704.0
2018-09-07 13:50:00,52.06,52.1,52.05,52.05,25854.0,42.7862,42.8191,42.778,42.778,25854.0
2018-09-07 14:00:00,52.05,52.16,52.04,52.16,52457.0,42.778,42.8684,42.7698,42.8684,52457.0
2018-09-07 14:10:00,52.15,52.2,52.13,52.14,42120.0,42.8602,42.9013,42.8438,42.852,42120.0
2018-09-07 14:20:00,52.15,52.24,52.12,52.24,35937.0,42.8602,42.9342,42.8356,42.9342,35937.0
2018-09-07 14:30:00,52.23,52.23,52.18,52.21,29573.0,42.926,42.926,42.8849,42.9095,29573.0
2018-09-07 14:40:00,52.21,52.25,52.19,52.25,33358.0,42.9095,42.9424,42.8931,42.9424,33358.0
2018-09-07 14:50:00,52.25,52.26,52.19,52.25,57554.0,42.9424,42.9506,42.8931,42.9424,57554.0
2018-09-07 15:00:00,52.25,52.26,52.21,52.23,49972.0,42.9424,42.9506,42.9095,42.926,49972.0
2018-09-07 15:10:00,52.23,52.26,52.2,52.2,44869.0,42.926,42.9506,42.9013,42.9013,44869.0
2018-09-07 15:20:00,52.2,52.23,52.15,52.19,52455.0,42.9013,42.926,42.8602,42.8931,52455.0
2018-09-07 15:30:00,52.18,52.23,52.16,52.18,87356.0,42.8849,42.926,42.8684,42.8849,87356.0
2018-09-07 15:40:00,52.17,52.19,52.12,52.16,92088.0,42.8766,42.8931,42.8356,42.8684,92088.0
2018-09-07 15:50:00,52.16,52.25,52.13,52.16,457411.0,42.8684,42.9424,42.8438,42.8684,457411.0
2018-09-10 09:30:00,52.23,52.39,52.1,52.34,90181.0,42.926,43.0575,42.8191,43.0164,90181.0
2018-09-10 09:40:00,52.34,52.44,52.3,52.43,67185.0,43.0164,43.0985,42.9835,43.0903,67185.0
2018-09-10 09:50:00,52.44,52.45,52.37,52.38,95259.0,43.0985,43.1068,43.041,43.0492,95259.0
2018-09-10 10:00:00,52.38,52.4,52.19,52.23,71419.0,43.0492,43.0657,42.8931,42.926,71419.0
2018-09-10 10:10:00,52.23,52.28,52.19,52.26,44855.0,42.926,42.967,42.8931,42.9506,44855.0
2018-09-10 10:20:00,52.26,52.28,52.24,52.25,38235.0,42.9506,42.967,42.9342,42.9424,38235.0
2018-09-10 10:30:00,52.24,52.32,52.21,52.31,55475.0,42.9342,42.9999,42.9095,42.9917,55475.0
2018-09-10 10:40:00,52.31,52.31,52.27,52.29,35317.0,42.9917,42.9917,42.9588,42.9753,35317.0
2018-09-10 10:50:00,52.3,52.34,52.28,52.31,44666.0,42.9835,43.0164,42.967,42.9917,44666.0
2018-09-10 11:00:00,52.3,52.3,52.21,52.3,89010.0,42.9835,42.9835,42.9095,42.9835,89010.0
2018-09-10 11:10:00,52.3,52.34,52.29,52.32,46419.0,42.9835,43.0164,42.9753,42.9999,46419.0
2018-09-10 11:20:00,52.33,52.34,52.3,52.33,39404.0,43.0081,43.0164,42.9835,43.0081,39404.0
2018-09-10 11:30:00,52.34,52.38,52.27,52.28,66221.0,43.0164,43.0492,42.9588,42.967,66221.0
2018-09-10 11:40:00,52.29,52.31,52.22,52.3,44906.0,42.9753,42.9917,42.9177,42.9835,44906.0
2018-09-10 11:50:00,52.3,52.33,52.2,52.22,43434.0,42.9835,43.0081,42.9013,42.9177,43434.0
2018-09-10 12:00:00,52.22,52.23,52.16,52.16,41736.0,42.9177,42.926,42.8684,42.8684,41736.0
2018-09-10 12:10:00,52.16,52.18,52.1,52.11,45059.0,42.8684,42.8849,42.8191,42.8273,45059.0
2018-09-10 12:20:00,52.11,52.17,52.09,52.11,50774.0,42.8273,42.8766,42.8109,42.8273,50774.0
2018-09-10 12:30:00,52.11,52.12,52.07,52.1,60383.0,42.8273,42.8356,42.7945,42.8191,60383.0
2018-09-10 12:40:00,52.1,52.13,52.08,52.1,36745.0,42.8191,42.8438,42.8027,42.8191,36745.0
2018-09-10 12:50:00,52.11,52.11,52.06,52.08,46398.0,42.8273,42.8273,42.7862,42.8027,46398.0
2018-09-10 13:00:00,52.08,52.1,52.07,52.08,36437.0,42.8027,42.8191,42.7945,42.8027,36437.0
2018-09-10 13:10:00,52.08,52.08,52.01,52.05,57831.0,42.8027,42.8027,42.7451,42.778,57831.0
2018-09-10 13:20:00,52.04,52.08,52.04,52.07,36592.0,42.7698,42.8027,42.7698,42.7945,36592.0
2018-09-10 13:30:00,52.07,52.07,52.02,52.04,51871.0,42.7945,42.7945,42.7534,42.7698,51871.0
2018-09-10 13:40:00,52.03,52.08,51.99,52.01,53687.0,42.7616,42.8027,42.7287,42.7451,53687.0
2018-09-10 13:50:00,52.01,52.01,51.94,51.95,51351.0,42.7451,42.7451,42.6876,42.6958,51351.0
2018-09-10 14:00:00,51.95,52.06,51.95,52.05,81465.0,42.6958,42.7862,42.6958,42.778,81465.0
2018-09-10 14:10:00,52.05,52.07,52.03,52.05,50127.0,42.778,42.7945,42.7616,42.778,50127.0
2018-09-10 14:20:00,52.05,52.1,52.02,52.09,75789.0,42.778,42.8191,42.7534,42.8109,75789.0
2018-09-10 14:30:00,52.09,52.09,52.05,52.06,98153.0,42.8109,42.8109,42.778,42.7862,98153.0
2018-09-10 14:40:00,52.07,52.08,52.01,52.02,74411.0,42.7945,42.8027,42.7451,42.7534,74411.0
2018-09-10 14:50:00,52.01,52.04,51.99,52.02,81761.0,42.7451,42.7698,42.7287,42.7534,81761.0
2018-09-10 15:00:00,52.03,52.09,52.02,52.09,49259.0,42.7616,42.8109,42.7534,42.8109,49259.0
2018-09-10 15:10:00,52.09,52.09,52.02,52.02,122444.0,42.8109,42.8109,42.7534,42.7534,122444.0
2018-09-10 15:20:00,52.03,52.05,52.02,52.02,82169.0,42.7616,42.778,42.7534,42.7534,82169.0
2018-09-10 15:30:00,52.02,52.03,51.99,52.03,133819.0,42.7534,42.7616,42.7287,42.7616,133819.0
2018-09-10 15:40:00,52.03,52.08,51.99,52.05,196398.0,42.7616,42.8027,42.7287,42.778,196398.0
2018-09-10 15:50:00,52.04,52.07,52.0,52.01,497127.0,42.7698,42.7945,42.7369,42.7451,497127.0
2018-09-11 09:30:00,51.88,52.06,51.78,51.82,91165.0,42.6383,42.7862,42.5561,42.589,91165.0
2018-09-11 09:40:00,51.81,51.92,51.69,51.9,95788.0,42.5808,42.6712,42.4822,42.6547,95788.0
2018-09-11 09:50:00,51.91,52.16,51.84,52.15,224763.0,42.663,42.8684,42.6054,42.8602,224763.0
2018-09-11 10:00:00,52.16,52.17,52.07,52.13,111495.0,42.8684,42.8766,42.7945,42.8438,111495.0
2018-09-11 10:10:00,52.13,52.18,52.07,52.17,46963.0,42.8438,42.8849,42.7945,42.8766,46963.0
2018-09-11 10:20:00,52.16,52.18,52.1,52.15,68450.0,42.8684,42.8849,42.8191,42.8602,68450.0
2018-09-11 10:30:00,52.15,52.15,52.09,52.1,33189.0,42.8602,42.8602,42.8109,42.8191,33189.0
2018-09-11 10:40:00,52.1,52.13,52.06,52.08,40961.0,42.8191,42.8438,42.7862,42.8027,40961.0
2018-09-11 10:50:00,52.09,52.16,52.08,52.14,32136.0,42.8109,42.8684,42.8027,42.852,32136.0
2018-09-11 11:00:00,52.14,52.2,52.12,52.2,60841.0,42.852,42.9013,42.8356,42.9013,60841.0
2018-09-11 11:10:00,52.2,52.21,52.07,52.08,36093.0,42.9013,42.9095,42.7945,42.8027,36093.0
2018-09-11 11:20:00,52.08,52.17,52.07,52.16,54202.0,42.8027,42.8766,42.7945,42.8684,54202.0
2018-09-11 11:30:00,52.17,52.19,52.15,52.17,37017.0,42.8766,42.8931,42.8602,42.8766,37017.0
2018-09-11 11:40:00,52.16,52.2,52.16,52.19,28220.0,42.8684,42.9013,42.8684,42.8931,28220.0
2018-09-11 11:50:00,52.19,52.29,52.19,52.27,35419.0,42.8931,42.9753,42.8931,42.9588,35419.0
2018-09-11 12:00:00,52.27,52.31,52.26,52.3,32729.0,42.9588,42.9917,42.9506,42.9835,32729.0
2018-09-11 12:10:00,52.29,52.3,52.23,52.25,36386.0,42.9753,42.9835,42.926,42.9424,36386.0
2018-09-11 12:20:00,52.26,52.34,52.25,52.3,30513.0,42.9506,43.0164,42.9424,42.9835,30513.0
2018-09-11 12:30:00,52.31,52.35,52.31,52.33,23106.0,42.9917,43.0246,42.9917,43.0081,23106.0
2018-09-11 12:40:00,52.34,52.34,52.29,52.33,23417.0,43.0164,43.0164,42.9753,43.0081,23417.0
2018-09-11 12:50:00,52.33,52.41,52.32,52.41,16489.0,43.0081,43.0739,42.9999,43.0739,16489.0
2018-09-11 13:00:00,52.4,52.43,52.37,52.42,28935.0,43.0657,43.0903,43.041,43.0821,28935.0
2018-09-11 13:10:00,52.41,52.45,52.38,52.43,38191.0,43.0739,43.1068,43.0492,43.0903,38191.0
2018-09-11 13:20:00,52.42,52.46,52.38,52.43,138122.0,43.0821,43.115,43.0492,43.0903,138122.0
2018-09-11 13:30:00,52.42,52.47,52.4,52.46,77363.0,43.0821,43.1232,43.0657,43.115,77363.0
2018-09-11 13:40:00,52.46,52.48,52.42,52.43,41053.0,43.115,43.1314,43.0821,43.0903,41053.0
2018-09-11 13:50:00,52.44,52.49,52.43,52.46,59693.0,43.0985,43.1396,43.0903,43.115,59693.0
2018-09-11 14:00:00,52.46,52.46,52.37,52.41,149749.0,43.115,43.115,43.041,43.0739,149749.0
2018-09-11 14:10:00,52.4,52.41,52.37,52.38,95821.0,43.0657,43.0739,43.041,43.0492,95821.0
2018-09-11 14:20:00,52.37,52.38,52.36,52.37,26974.0,43.041,43.0492,43.0328,43.041,26974.0
2018-09-11 14:30:00,52.37,52.4,52.36,52.37,61366.0,43.041,43.0657,43.0328,43.041,61366.0
2018-09-11 14:40:00,52.36,52.36,52.33,52.35,34492.0,43.0328,43.0328,43.0081,43.0246,34492.0
2018-09-11 14:50:00,52.34,52.35,52.29,52.29,32195.0,43.0164,43.0246,42.9753,42.9753,32195.0
2018-09-11 15:00:00,52.29,52.32,52.29,52.3,38891.0,42.9753,42.9999,42.9753,42.9835,38891.0
2018-09-11 15:10:00,52.3,52.33,52.25,52.26,77163.0,42.9835,43.0081,42.9424,42.9506,77163.0
2018-09-11 15:20:00,52.27,52.28,52.23,52.24,67153.0,42.9588,42.967,42.926,42.9342,67153.0
2018-09-11 15:30:00,52.24,52.28,52.18,52.28,201204.0,42.9342,42.967,42.8849,42.967,201204.0
2018-09-11 15:40:00,52.28,52.28,52.2,52.25,187657.0,42.967,42.967,42.9013,42.9424,187657.0
2018-09-11 15:50:00,52.25,52.27,52.22,52.23,397982.0,42.9424,42.9588,42.9177,42.926,397982.0
2018-09-12 09:30:00,52.2,52.29,52.0,52.09,81196.0,42.9013,42.9753,42.7369,42.8109,81196.0
2018-09-12 09:40:00,52.1,52.15,51.99,52.06,59428.0,42.8191,42.8602,42.7287,42.7862,59428.0
2018-09-12 09:50:00,52.07,52.13,51.98,51.99,392926.0,42.7945,42.8438,42.7205,42.7287,392926.0
2018-09-12 10:00:00,51.99,52.17,51.99,52.09,108735.0,42.7287,42.8766,42.7287,42.8109,108735.0
2018-09-12 10:10:00,52.09,52.09,52.0,52.01,47184.0,42.8109,42.8109,42.7369,42.7451,47184.0
2018-09-12 10:20:00,52.0,52.03,51.92,51.94,49391.0,42.7369,42.7616,42.6712,42.6876,49391.0
2018-09-12 10:30:00,51.93,52.06,51.9,52.06,85784.0,42.6794,42.7862,42.6547,42.7862,85784.0
2018-09-12 10:40:00,52.06,52.07,51.95,51.97,49234.0,42.7862,42.7945,42.6958,42.7123,49234.0
2018-09-12 10:50:00,51.97,52.03,51.96,51.97,56447.0,42.7123,42.7616,42.7041,42.7123,56447.0
2018-09-12 11:00:00,51.96,52.06,51.94,51.96,66276.0,42.7041,42.7862,42.6876,42.7041,66276.0
2018-09-12 11:10:00,51.96,52.17,51.93,52.17,100089.0,42.7041,42.8766,42.6794,42.8766,100089.0
2018-09-12 11:20:00,52.17,52.17,52.09,52.17,57314.0,42.8766,42.8766,42.8109,42.8766,57314.0
2018-09-12 11:30:00,52.17,52.21,52.1,52.12,43073.0,42.8766,42.9095,42.8191,42.8356,43073.0
2018-09-12 11:40:00,52.12,52.13,52.04,52.06,47619.0,42.8356,42.8438,42.7698,42.7862,47619.0
2018-09-12 11:50:00,52.07,52.07,52.01,52.03,67327.0,42.7945,42.7945,42.7451,42.7616,67327.0
2018-09-12 12:00:00,52.02,52.08,51.9,51.9,102247.0,42.7534,42.8027,42.6547,42.6547,102247.0
2018-09-12 12:10:00,51.9,52.0,51.9,51.99,50442.0,42.6547,42.7369,42.6547,42.7287,50442.0
2018-09-12 12:20:00,51.99,52.02,51.97,52.02,31928.0,42.7287,42.7534,42.7123,42.7534,31928.0
2018-09-12 12:30:00,52.02,52.09,52.01,52.08,48129.0,42.7534,42.8109,42.7451,42.8027,48129.0
2018-09-12 12:40:00,52.08,52.09,52.03,52.06,33688.0,42.8027,42.8109,42.7616,42.7862,33688.0
2018-09-12 12:50:00,52.07,52.08,52.04,52.07,30749.0,42.7945,42.8027,42.7698,42.7945,30749.0
2018-09-12 13:00:00,52.08,52.15,52.08,52.15,35208.0,42.8027,42.8602,42.8027,42.8602,35208.0
2018-09-12 13:10:00,52.15,52.17,52.1,52.13,38137.0,42.8602,42.8766,42.8191,42.8438,38137.0
2018-09-12 13:20:00,52.13,52.15,52.11,52.12,63022.0,42.8438,42.8602,42.8273,42.8356,63022.0
2018-09-12 13:30:00,52.11,52.12,52.06,52.07,31681.0,42.8273,42.8356,42.7862,42.7945,31681.0
2018-09-12 13:40:00,52.07,52.08,51.98,52.01,50078.0,42.7945,42.8027,42.7205,42.7451,50078.0
2018-09-12 13:50:00,52.01,52.03,51.98,52.01,38240.0,42.7451,42.7616,42.7205,42.7451,38240.0
2018-09-12 14:00:00,52.01,52.05,51.97,52.01,40409.0,42.7451,42.778,42.7123,42.7451,40409.0
2018-09-12 14:10:00,52.02,52.04,52.0,52.03,31255.0,42.7534,42.7698,42.7369,42.7616,31255.0
2018-09-12 14:20:00,52.03,52.09,52.03,52.05,37303.0,42.7616,42.8109,42.7616,42.778,37303.0
2018-09-12 14:30:00,52.06,52.09,52.04,52.07,40663.0,42.7862,42.8109,42.7698,42.7945,40663.0
2018-09-12 14:40:00,52.08,52.12,52.05,52.08,57878.0,42.8027,42.8356,42.778,42.8027,57878.0
2018-09-12 14:50:00,52.08,52.1,52.06,52.08,41059.0,42.8027,42.8191,42.7862,42.8027,41059.0
2018-09-12 15:00:00,52.08,52.09,52.04,52.05,65737.0,42.8027,42.8109,42.7698,42.778,65737.0
2018-09-12 15:10:00,52.05,52.1,52.05,52.08,56916.0,42.778,42.8191,42.778,42.8027,56916.0
2018-09-12 15:20:00,52.08,52.12,52.05,52.12,63112.0,42.8027,42.8356,42.778,42.8356,63112.0
2018-09-12 15:30:00,52.12,52.16,52.07,52.11,107341.0,42.8356,42.8684,42.7945,42.8273,107341.0
2018-09-12 15:40:00,52.11,52.11,52.01,52.04,243500.0,42.8273,42.8273,42.7451,42.7698,243500.0
2018-09-12 15:50:00,52.05,52.07,51.97,52.0,330013.0,42.778,42.7945,42.7123,42.7369,330013.0
2018-09-13 09:30:00,52.04,52.09,51.05,51.08,485812.0,42.7698,42.8109,41.9562,41.9808,485812.0
2018-09-13 09:40:00,51.09,51.28,50.98,51.28,366667.0,41.989,42.1452,41.8986,42.1452,366667.0
2018-09-13 09:50:00,51.28,51.53,51.22,51.53,176061.0,42.1452,42.3507,42.0959,42.3507,176061.0
2018-09-13 10:00:00,51.53,51.6,51.46,51.6,129303.0,42.3507,42.4082,42.2931,42.4082,129303.0
2018-09-13 10:10:00,51.6,51.67,51.41,51.41,156085.0,42.4082,42.4657,42.252,42.252,156085.0
2018-09-13 10:20:00,51.4,51.52,51.35,51.5,165520.0,42.2438,42.3424,42.2027,42.326,165520.0
2018-09-13 10:30:00,51.51,51.62,51.5,51.53,238285.0,42.3342,42.4246,42.326,42.3507,238285.0
2018-09-13 10:40:00,51.53,51.53,51.4,51.41,96588.0,42.3507,42.3507,42.2438,42.252,96588.0
2018-09-13 10:50:00,51.41,51.47,51.39,51.43,90971.0,42.252,42.3013,42.2356,42.2685,90971.0
2018-09-13 11:00:00,51.43,51.53,51.39,51.53,76310.0,42.2685,42.3507,42.2356,42.3507,76310.0
2018-09-13 11:10:00,51.53,51.57,51.43,51.45,84005.0,42.3507,42.3835,42.2685,42.2849,84005.0
2018-09-13 11:20:00,51.45,51.54,51.42,51.44,100341.0,42.2849,42.3589,42.2602,42.2767,100341.0
2018-09-13 11:30:00,51.45,51.51,51.44,51.51,58056.0,42.2849,42.3342,42.2767,42.3342,58056.0
2018-09-13 11:40:00,51.51,51.52,51.44,51.46,59890.0,42.3342,42.3424,42.2767,42.2931,59890.0
2018-09-13 11:50:00,51.46,51.54,51.45,51.54,56344.0,42.2931,42.3589,42.2849,42.3589,56344.0
2018-09-13 12:00:00,51.54,51.6,51.52,51.56,89140.0,42.3589,42.4082,42.3424,42.3753,89140.0
2018-09-13 12:10:00,51.57,51.61,51.55,51.56,37362.0,42.3835,42.4164,42.3671,42.3753,37362.0
2018-09-13 12:20:00,51.56,51.61,51.55,51.6,59504.0,42.3753,42.4164,42.3671,42.4082,59504.0
2018-09-13 12:30:00,51.6,51.6,51.53,51.56,68575.0,42.4082,42.4082,42.3507,42.3753,68575.0
2018-09-13 12:40:00,51.55,51.58,51.51,51.52,69870.0,42.3671,42.3917,42.3342,42.3424,69870.0
2018-09-13 12:50:00,51.52,51.53,51.46,51.52,55277.0,42.3424,42.3507,42.2931,42.3424,55277.0
2018-09-13 13:00:00,51.52,51.53,51.36,51.38,101057.0,42.3424,42.3507,42.2109,42.2274,101057.0
2018-09-13 13:10:00,51.37,51.43,51.37,51.41,60470.0,42.2192,42.2685,42.2192,42.252,60470.0
2018-09-13 13:20:00,51.4,51.41,51.3,51.39,112418.0,42.2438,42.252,42.1616,42.2356,112418.0
2018-09-13 13:30:00,51.4,51.41,51.32,51.32,90074.0,42.2438,42.252,42.1781,42.1781,90074.0
2018-09-13 13:40:00,51.33,51.35,51.27,51.29,82219.0,42.1863,42.2027,42.137,42.1534,82219.0
2018-09-13 13:50:00,51.29,51.31,51.26,51.29,69385.0,42.1534,42.1698,42.1287,42.1534,69385.0
2018-09-13 14:00:00,51.3,51.38,51.3,51.36,72680.0,42.1616,42.2274,42.1616,42.2109,72680.0
2018-09-13 14:10:00,51.37,51.38,51.22,51.23,104000.0,42.2192,42.2274,42.0959,42.1041,104000.0
2018-09-13 14:20:00,51.23,51.38,51.23,51.31,79904.0,42.1041,42.2274,42.1041,42.1698,79904.0
2018-09-13 14:30:00,51.31,51.38,51.29,51.38,69329.0,42.1698,42.2274,42.1534,42.2274,69329.0
2018-09-13 14:40:00,51.38,51.39,51.32,51.32,136761.0,42.2274,42.2356,42.1781,42.1781,136761.0
2018-09-13 14:50:00,51.33,51.36,51.3,51.35,113217.0,42.1863,42.2109,42.1616,42.2027,113217.0
2018-09-13 15:00:00,51.35,51.37,51.27,51.28,195840.0,42.2027,42.2192,42.137,42.1452,195840.0
2018-09-13 15:10:00,51.28,51.28,51.15,51.26,253103.0,42.1452,42.1452,42.0383,42.1287,253103.0
2018-09-13 15:20:00,51.26,51.29,51.21,51.22,178921.0,42.1287,42.1534,42.0877,42.0959,178921.0
2018-09-13 15:30:00,51.21,51.28,51.18,51.19,251160.0,42.0877,42.1452,42.063,42.0712,251160.0
2018-09-13 15:40:00,51.19,51.26,51.16,51.21,296298.0,42.0712,42.1287,42.0466,42.0877,296298.0
2018-09-13 15:50:00,51.22,51.22,51.13,51.2,690755.0,42.0959,42.0959,42.0219,42.0794,690755.0
2018-09-14 09:30:00,51.4,51.68,51.37,51.53,85995.0,42.2438,42.4739,42.2192,42.3507,85995.0
2018-09-14 09:40:00,51.51,51.62,51.47,51.49,138188.0,42.3342,42.4246,42.3013,42.3178,138188.0
2018-09-14 09:50:00,51.48,51.57,51.46,51.5,104872.0,42.3096,42.3835,42.2931,42.326,104872.0
2018-09-14 10:00:00,51.5,51.54,51.45,51.5,92947.0,42.326,42.3589,42.2849,42.326,92947.0
2018-09-14 10:10:00,51.5,51.57,51.45,51.46,157104.0,42.326,42.3835,42.2849,42.2931,157104.0
2018-09-14 10:20:00,51.46,51.52,51.43,51.44,133968.0,42.2931,42.3424,42.2685,42.2767,133968.0
2018-09-14 10:30:00,51.44,51.52,51.44,51.49,105481.0,42.2767,42.3424,42.2767,42.3178,105481.0
2018-09-14 10:40:00,51.49,51.61,51.49,51.61,68804.0,42.3178,42.4164,42.3178,42.4164,68804.0
2018-09-14 10:50:00,51.61,51.64,51.55,51.62,86228.0,42.4164,42.4411,42.3671,42.4246,86228.0
2018-09-14 11:00:00,51.63,51.74,51.63,51.68,62728.0,42.4328,42.5232,42.4328,42.4739,62728.0
2018-09-14 11:10:00,51.68,51.73,51.65,51.71,61218.0,42.4739,42.515,42.4493,42.4986,61218.0
2018-09-14 11:20:00,51.71,51.75,51.68,51.69,82459.0,42.4986,42.5315,42.4739,42.4822,82459.0
2018-09-14 11:30:00,51.69,51.7,51.64,51.65,86321.0,42.4822,42.4904,42.4411,42.4493,86321.0
2018-09-14 11:40:00,51.65,51.66,51.62,51.63,39191.0,42.4493,42.4575,42.4246,42.4328,39191.0
2018-09-14 11:50:00,51.63,51.69,51.63,51.67,36117.0,42.4328,42.4822,42.4328,42.4657,36117.0
2018-09-14 12:00:00,51.67,51.68,51.47,51.59,88830.0,42.4657,42.4739,42.3013,42.4,88830.0
2018-09-14 12:10:00,51.59,51.64,51.55,51.57,40221.0,42.4,42.4411,42.3671,42.3835,40221.0
2018-09-14 12:20:00,51.57,51.62,51.55,51.6,60819.0,42.3835,42.4246,42.3671,42.4082,60819.0
2018-09-14 12:30:00,51.6,51.62,51.56,51.58,29421.0,42.4082,42.4246,42.3753,42.3917,29421.0
2018-09-14 12:40:00,51.59,51.61,51.54,51.58,26995.0,42.4,42.4164,42.3589,42.3917,26995.0
2018-09-14 12:50:00,51.58,51.63,51.55,51.58,29592.0,42.3917,42.4328,42.3671,42.3917,29592.0
2018-09-14 13:00:00,51.58,51.6,51.57,51.57,26756.0,42.3917,42.4082,42.3835,42.3835,26756.0
2018-09-14 13:10:00,51.57,51.62,51.56,51.61,30255.0,42.3835,42.4246,42.3753,42.4164,30255.0
2018-09-14 13:20:00,51.6,51.64,51.59,51.62,34131.0,42.4082,42.4411,42.4,42.4246,34131.0
2018-09-14 13:30:00,51.63,51.63,51.58,51.59,37033.0,42.4328,42.4328,42.3917,42.4,37033.0
2018-09-14 13:40:00,51.59,51.61,51.57,51.58,38621.0,42.4,42.4164,42.3835,42.3917,38621.0
2018-09-14 13:50:00,51.58,51.61,51.57,51.6,44069.0,42.3917,42.4164,42.3835,42.4082,44069.0
2018-09-14 14:00:00,51.6,51.6,51.53,51.56,97596.0,42.4082,42.4082,42.3507,42.3753,97596.0
2018-09-14 14:10:00,51.56,51.58,51.55,51.57,45574.0,42.3753,42.3917,42.3671,42.3835,45574.0
2018-09-14 14:20:00,51.57,51.64,51.57,51.62,66902.0,42.3835,42.4411,42.3835,42.4246,66902.0
2018-09-14 14:30:00,51.62,51.67,51.61,51.64,53177.0,42.4246,42.4657,42.4164,42.4411,53177.0
2018-09-14 14:40:00,51.64,51.64,51.59,51.61,36064.0,42.4411,42.4411,42.4,42.4164,36064.0
2018-09-14 14:50:00,51.6,51.64,51.58,51.63,51708.0,42.4082,42.4411,42.3917,42.4328,51708.0
2018-09-14 15:00:00,51.62,51.64,51.58,51.58,46431.0,42.4246,42.4411,42.3917,42.3917,46431.0
2018-09-14 15:10:00,51.58,51.64,51.58,51.64,38241.0,42.3917,42.4411,42.3917,42.4411,38241.0
2018-09-14 15:20:00,51.64,51.64,51.59,51.59,65051.0,42.4411,42.4411,42.4,42.4,65051.0
2018-09-14 15:30:00,51.59,51.66,51.59,51.65,84323.0,42.4,42.4575,42.4,42.4493,84323.0
2018-09-14 15:40:00,51.65,51.65,51.6,51.63,86235.0,42.4493,42.4493,42.4082,42.4328,86235.0
2018-09-14 15:50:00,51.62,51.65,51.6,51.64,368989.0,42.4246,42.4493,42.4082,42.4411,368989.0
2018-09-17 09:30:00,51.68,51.68,51.58,51.67,74743.0,42.4739,42.4739,42.3917,42.4657,74743.0
2018-09-17 09:40:00,51.68,51.69,51.49,51.52,85799.0,42.4739,42.4822,42.3178,42.3424,85799.0
2018-09-17 09:50:00,51.52,51.52,51.32,51.36,104685.0,42.3424,42.3424,42.1781,42.2109,104685.0
2018-09-17 10:00:00,51.36,51.39,51.3,51.36,119588.0,42.2109,42.2356,42.1616,42.2109,119588.0
2018-09-17 10:10:00,51.36,51.4,51.26,51.28,100489.0,42.2109,42.2438,42.1287,42.1452,100489.0
2018-09-17 10:20:00,51.29,51.35,51.2,51.21,97230.0,42.1534,42.2027,42.0794,42.0877,97230.0
2018-09-17 10:30:00,51.21,51.25,51.16,51.16,146326.0,42.0877,42.1205,42.0466,42.0466,146326.0
2018-09-17 10:40:00,51.17,51.21,51.11,51.13,141835.0,42.0548,42.0877,42.0055,42.0219,141835.0
2018-09-17 10:50:00,51.13,51.16,51.08,51.11,162083.0,42.0219,42.0466,41.9808,42.0055,162083.0
2018-09-17 11:00:00,51.1,51.22,51.09,51.22,125030.0,41.9973,42.0959,41.989,42.0959,125030.0
2018-09-17 11:10:00,51.23,51.23,51.13,51.21,139658.0,42.1041,42.1041,42.0219,42.0877,139658.0
2018-09-17 11:20:00,51.21,51.24,51.15,51.16,76458.0,42.0877,42.1123,42.0383,42.0466,76458.0
2018-09-17 11:30:00,51.16,51.19,51.1,51.12,138830.0,42.0466,42.0712,41.9973,42.0137,138830.0
2018-09-17 11:40:00,51.12,51.14,51.07,51.1,115616.0,42.0137,42.0301,41.9726,41.9973,115616.0
2018-09-17 11:50:00,51.1,51.16,51.1,51.11,58918.0,41.9973,42.0466,41.9973,42.0055,58918.0
2018-09-17 12:00:00,51.11,51.11,51.02,51.04,78556.0,42.0055,42.0055,41.9315,41.9479,78556.0
2018-09-17 12:10:00,51.04,51.11,50.99,51.09,111075.0,41.9479,42.0055,41.9068,41.989,111075.0
2018-09-17 12:20:00,51.1,51.1,51.05,51.05,66342.0,41.9973,41.9973,41.9562,41.9562,66342.0
2018-09-17 12:30:00,51.05,51.09,51.04,51.04,75319.0,41.9562,41.989,41.9479,41.9479,75319.0
2018-09-17 12:40:00,51.05,51.06,51.02,51.02,76499.0,41.9562,41.9644,41.9315,41.9315,76499.0
2018-09-17 12:50:00,51.03,51.09,50.99,51.07,91027.0,41.9397,41.989,41.9068,41.9726,91027.0
2018-09-17 13:00:00,51.07,51.09,51.04,51.05,52802.0,41.9726,41.989,41.9479,41.9562,52802.0
2018-09-17 13:10:00,51.04,51.05,50.98,51.02,54956.0,41.9479,41.9562,41.8986,41.9315,54956.0
2018-09-17 13:20:00,51.02,51.06,51.0,51.05,48277.0,41.9315,41.9644,41.9151,41.9562,48277.0
2018-09-17 13:30:00,51.05,51.05,50.99,51.0,107206.0,41.9562,41.9562,41.9068,41.9151,107206.0
2018-09-17 13:40:00,51.0,51.06,50.97,51.03,118253.0,41.9151,41.9644,41.8904,41.9397,118253.0
2018-09-17 13:50:00,51.04,51.07,51.03,51.03,59732.0,41.9479,41.9726,41.9397,41.9397,59732.0
2018-09-17 14:00:00,51.03,51.07,51.02,51.02,54384.0,41.9397,41.9726,41.9315,41.9315,54384.0
2018-09-17 14:10:00,51.03,51.06,51.02,51.03,56506.0,41.9397,41.9644,41.9315,41.9397,56506.0
2018-09-17 14:20:00,51.03,51.06,51.02,51.04,65274.0,41.9397,41.9644,41.9315,41.9479,65274.0
2018-09-17 14:30:00,51.04,51.11,51.02,51.11,43272.0,41.9479,42.0055,41.9315,42.0055,43272.0
2018-09-17 14:40:00,51.11,51.19,51.11,51.18,71332.0,42.0055,42.0712,42.0055,42.063,71332.0
2018-09-17 14:50:00,51.19,51.19,51.08,51.1,91337.0,42.0712,42.0712,41.9808,41.9973,91337.0
2018-09-17 15:00:00,51.1,51.18,51.1,51.18,85723.0,41.9973,42.063,41.9973,42.063,85723.0
2018-09-17 15:10:00,51.18,51.18,51.14,51.15,64616.0,42.063,42.063,42.0301,42.0383,64616.0
2018-09-17 15:20:00,51.14,51.18,51.11,51.16,80929.0,42.0301,42.063,42.0055,42.0466,80929.0
2018-09-17 15:30:00,51.16,51.2,51.14,51.16,112312.0,42.0466,42.0794,42.0301,42.0466,112312.0
2018-09-17 15:40:00,51.16,51.18,51.13,51.18,149121.0,42.0466,42.063,42.0219,42.063,149121.0
2018-09-17 15:50:00,51.17,51.22,51.14,51.22,350040.0,42.0548,42.0959,42.0301,42.0959,350040.0
2018-09-18 09:30:00,51.4,51.4,51.14,51.14,77194.0,42.2438,42.2438,42.0301,42.0301,77194.0
2018-09-18 09:40:00,51.13,51.37,51.11,51.32,149681.0,42.0219,42.2192,42.0055,42.1781,149681.0
2018-09-18 09:50:00,51.31,51.34,51.24,51.29,85233.0,42.1698,42.1945,42.1123,42.1534,85233.0
2018-09-18 10:00:00,51.3,51.31,51.16,51.19,100876.0,42.1616,42.1698,42.0466,42.0712,100876.0
2018-09-18 10:10:00,51.19,51.3,51.15,51.3,83450.0,42.0712,42.1616,42.0383,42.1616,83450.0
2018-09-18 10:20:00,51.3,51.38,51.29,51.36,85047.0,42.1616,42.2274,42.1534,42.2109,85047.0
2018-09-18 10:30:00,51.36,51.38,51.27,51.34,53844.0,42.2109,42.2274,42.137,42.1945,53844.0
2018-09-18 10:40:00,51.33,51.38,51.3,51.33,80424.0,42.1863,42.2274,42.1616,42.1863,80424.0
2018-09-18 10:50:00,51.33,51.33,51.27,51.31,54097.0,42.1863,42.1863,42.137,42.1698,54097.0
2018-09-18 11:00:00,51.32,51.38,51.31,51.36,67488.0,42.1781,42.2274,42.1698,42.2109,67488.0
2018-09-18 11:10:00,51.37,51.42,51.35,51.4,47057.0,42.2192,42.2602,42.2027,42.2438,47057.0
2018-09-18 11:20:00,51.41,51.45,51.37,51.44,85272.0,42.252,42.2849,42.2192,42.2767,85272.0
2018-09-18 11:30:00,51.44,51.45,51.39,51.42,52092.0,42.2767,42.2849,42.2356,42.2602,52092.0
2018-09-18 11:40:00,51.43,51.54,51.43,51.54,40743.0,42.2685,42.3589,42.2685,42.3589,40743.0
2018-09-18 11:50:00,51.53,51.57,51.51,51.52,45560.0,42.3507,42.3835,42.3342,42.3424,45560.0
2018-09-18 12:00:00,51.53,51.57,51.51,51.51,41885.0,42.3507,42.3835,42.3342,42.3342,41885.0
2018-09-18 12:10:00,51.51,51.53,51.5,51.52,32728.0,42.3342,42.3507,42.326,42.3424,32728.0
2018-09-18 12:20:00,51.52,51.52,51.41,51.41,37515.0,42.3424,42.3424,42.252,42.252,37515.0
2018-09-18 12:30:00,51.42,51.5,51.41,51.48,65927.0,42.2602,42.326,42.252,42.3096,65927.0
2018-09-18 12:40:00,51.48,51.53,51.47,51.51,36363.0,42.3096,42.3507,42.3013,42.3342,36363.0
2018-09-18 12:50:00,51.51,51.53,51.47,51.48,33851.0,42.3342,42.3507,42.3013,42.3096,33851.0
2018-09-18 13:00:00,51.49,51.5,51.44,51.45,36665.0,42.3178,42.326,42.2767,42.2849,36665.0
2018-09-18 13:10:00,51.46,51.46,51.42,51.43,33328.0,42.2931,42.2931,42.2602,42.2685,33328.0
2018-09-18 13:20:00,51.43,51.44,51.4,51.42,21925.0,42.2685,42.2767,42.2438,42.2602,21925.0
2018-09-18 13:30:00,51.43,51.45,51.4,51.43,36648.0,42.2685,42.2849,42.2438,42.2685,36648.0
2018-09-18 13:40:00,51.43,51.43,51.37,51.42,82065.0,42.2685,42.2685,42.2192,42.2602,82065.0
2018-09-18 13:50:00,51.42,51.42,51.37,51.38,34211.0,42.2602,42.2602,42.2192,42.2274,34211.0
2018-09-18 14:00:00,51.38,51.43,51.37,51.42,31658.0,42.2274,42.2685,42.2192,42.2602,31658.0
2018-09-18 14:10:00,51.43,51.48,51.42,51.45,71810.0,42.2685,42.3096,42.2602,42.2849,71810.0
2018-09-18 14:20:00,51.45,51.48,51.42,51.47,49362.0,42.2849,42.3096,42.2602,42.3013,49362.0
2018-09-18 14:30:00,51.47,51.47,51.42,51.42,35722.0,42.3013,42.3013,42.2602,42.2602,35722.0
2018-09-18 14:40:00,51.43,51.45,51.4,51.42,41072.0,42.2685,42.2849,42.2438,42.2602,41072.0
2018-09-18 14:50:00,51.42,51.43,51.39,51.43,38630.0,42.2602,42.2685,42.2356,42.2685,38630.0
2018-09-18 15:00:00,51.43,51.44,51.39,51.4,42482.0,42.2685,42.2767,42.2356,42.2438,42482.0
2018-09-18 15:10:00,51.39,51.42,51.37,51.37,37786.0,42.2356,42.2602,42.2192,42.2192,37786.0
2018-09-18 15:20:00,51.37,51.41,51.37,51.39,61876.0,42.2192,42.252,42.2192,42.2356,61876.0
2018-09-18 15:30:00,51.39,51.44,51.38,51.41,81917.0,42.2356,42.2767,42.2274,42.252,81917.0
2018-09-18 15:40:00,51.41,51.45,51.39,51.4,92106.0,42.252,42.2849,42.2356,42.2438,92106.0
2018-09-18 15:50:00,51.4,51.48,51.39,51.44,300655.0,42.2438,42.3096,42.2356,42.2767,300655.0
2018-09-19 09:30:00,51.53,51.82,51.47,51.82,72354.0,42.3507,42.589,42.3013,42.589,72354.0
2018-09-19 09:40:00,51.82,52.0,51.76,51.98,78950.0,42.589,42.7369,42.5397,42.7205,78950.0
2018-09-19 09:50:00,51.97,52.23,51.96,52.2,96948.0,42.7123,42.926,42.7041,42.9013,96948.0
2018-09-19 10:00:00,52.2,52.44,52.2,52.42,139294.0,42.9013,43.0985,42.9013,43.0821,139294.0
2018-09-19 10:10:00,52.42,52.42,52.21,52.27,160962.0,43.0821,43.0821,42.9095,42.9588,160962.0
2018-09-19 10:20:00,52.26,52.33,52.21,52.25,174331.0,42.9506,43.0081,42.9095,42.9424,174331.0
2018-09-19 10:30:00,52.26,52.29,52.19,52.28,109339.0,42.9506,42.9753,42.8931,42.967,109339.0
2018-09-19 10:40:00,52.28,52.36,52.24,52.35,78223.0,42.967,43.0328,42.9342,43.0246,78223.0
2018-09-19 10:50:00,52.35,52.37,52.26,52.27,88905.0,43.0246,43.041,42.9506,42.9588,88905.0
2018-09-19 11:00:00,52.27,52.32,52.22,52.32,107250.0,42.9588,42.9999,42.9177,42.9999,107250.0
2018-09-19 11:10:00,52.32,52.37,52.3,52.36,96212.0,42.9999,43.041,42.9835,43.0328,96212.0
2018-09-19 11:20:00,52.36,52.36,52.24,52.3,98000.0,43.0328,43.0328,42.9342,42.9835,98000.0
2018-09-19 11:30:00,52.29,52.32,52.21,52.22,246472.0,42.9753,42.9999,42.9095,42.9177,246472.0
2018-09-19 11:40:00,52.22,52.28,52.14,52.27,159768.0,42.9177,42.967,42.852,42.9588,159768.0
2018-09-19 11:50:00,52.27,52.36,52.27,52.33,60170.0,42.9588,43.0328,42.9588,43.0081,60170.0
2018-09-19 12:00:00,52.33,52.46,52.33,52.46,71409.0,43.0081,43.115,43.0081,43.115,71409.0
2018-09-19 12:10:00,52.46,52.58,52.44,52.58,81877.0,43.115,43.2136,43.0985,43.2136,81877.0
2018-09-19 12:20:00,52.58,52.69,52.57,52.69,55435.0,43.2136,43.304,43.2054,43.304,55435.0
2018-09-19 12:30:00,52.69,52.7,52.58,52.61,87066.0,43.304,43.3122,43.2136,43.2383,87066.0
2018-09-19 12:40:00,52.61,52.64,52.59,52.62,54004.0,43.2383,43.2629,43.2218,43.2465,54004.0
2018-09-19 12:50:00,52.61,52.79,52.61,52.79,91476.0,43.2383,43.3862,43.2383,43.3862,91476.0
2018-09-19 13:00:00,52.79,52.84,52.75,52.8,69524.0,43.3862,43.4273,43.3533,43.3944,69524.0
2018-09-19 13:10:00,52.8,52.86,52.75,52.76,71706.0,43.3944,43.4437,43.3533,43.3615,71706.0
2018-09-19 13:20:00,52.75,52.83,52.75,52.76,72219.0,43.3533,43.4191,43.3533,43.3615,72219.0
2018-09-19 13:30:00,52.75,52.77,52.73,52.76,58293.0,43.3533,43.3698,43.3369,43.3615,58293.0
2018-09-19 13:40:00,52.76,52.79,52.73,52.75,54349.0,43.3615,43.3862,43.3369,43.3533,54349.0
2018-09-19 13:50:00,52.75,52.77,52.72,52.75,42784.0,43.3533,43.3698,43.3287,43.3533,42784.0
2018-09-19 14:00:00,52.75,52.76,52.66,52.72,67965.0,43.3533,43.3615,43.2794,43.3287,67965.0
2018-09-19 14:10:00,52.72,52.75,52.69,52.7,58426.0,43.3287,43.3533,43.304,43.3122,58426.0
2018-09-19 14:20:00,52.7,52.7,52.63,52.65,60360.0,43.3122,43.3122,43.2547,43.2711,60360.0
2018-09-19 14:30:00,52.65,52.68,52.64,52.66,35324.0,43.2711,43.2958,43.2629,43.2794,35324.0
2018-09-19 14:40:00,52.66,52.69,52.66,52.67,74422.0,43.2794,43.304,43.2794,43.2876,74422.0
2018-09-19 14:50:00,52.68,52.69,52.64,52.65,56528.0,43.2958,43.304,43.2629,43.2711,56528.0
2018-09-19 15:00:00,52.66,52.67,52.62,52.63,72021.0,43.2794,43.2876,43.2465,43.2547,72021.0
2018-09-19 15:10:00,52.62,52.63,52.52,52.54,92874.0,43.2465,43.2547,43.1643,43.1807,92874.0
2018-09-19 15:20:00,52.54,52.54,52.46,52.46,127487.0,43.1807,43.1807,43.115,43.115,127487.0
2018-09-19 15:30:00,52.45,52.49,52.4,52.44,218204.0,43.1068,43.1396,43.0657,43.0985,218204.0
2018-09-19 15:40:00,52.44,52.46,52.43,52.44,124688.0,43.0985,43.115,43.0903,43.0985,124688.0
2018-09-19 15:50:00,52.44,52.46,52.39,52.44,452472.0,43.0985,43.115,43.0575,43.0985,452472.0
2018-09-20 09:30:00,52.76,53.32,52.69,53.32,202387.0,43.3615,43.8218,43.304,43.8218,202387.0
2018-09-20 09:40:00,53.32,53.34,53.14,53.23,90895.0,43.8218,43.8382,43.6739,43.7478,90895.0
2018-09-20 09:50:00,53.23,53.26,53.09,53.1,109324.0,43.7478,43.7725,43.6328,43.641,109324.0
2018-09-20 10:00:00,53.1,53.15,52.93,52.95,85169.0,43.641,43.6821,43.5013,43.5177,85169.0
2018-09-20 10:10:00,52.94,53.09,52.92,53.09,60436.0,43.5095,43.6328,43.493,43.6328,60436.0
2018-09-20 10:20:00,53.09,53.09,52.87,52.88,63537.0,43.6328,43.6328,43.4519,43.4602,63537.0
2018-09-20 10:30:00,52.87,52.92,52.84,52.87,60223.0,43.4519,43.493,43.4273,43.4519,60223.0
2018-09-20 10:40:00,52.87,53.01,52.87,53.0,75186.0,43.4519,43.567,43.4519,43.5588,75186.0
2018-09-20 10:50:00,53.0,53.01,52.89,52.96,56925.0,43.5588,43.567,43.4684,43.5259,56925.0
2018-09-20 11:00:00,52.96,53.06,52.95,52.98,64494.0,43.5259,43.6081,43.5177,43.5424,64494.0
2018-09-20 11:10:00,52.97,53.03,52.92,52.93,52934.0,43.5341,43.5834,43.493,43.5013,52934.0
2018-09-20 11:20:00,52.92,53.03,52.88,53.03,55167.0,43.493,43.5834,43.4602,43.5834,55167.0
2018-09-20 11:30:00,53.02,53.05,52.95,52.96,42309.0,43.5752,43.5999,43.5177,43.5259,42309.0
2018-09-20 11:40:00,52.96,53.06,52.96,53.06,50171.0,43.5259,43.6081,43.5259,43.6081,50171.0
2018-09-20 11:50:00,53.06,53.17,53.04,53.15,44075.0,43.6081,43.6985,43.5917,43.6821,44075.0
2018-09-20 12:00:00,53.14,53.2,53.12,53.17,53602.0,43.6739,43.7232,43.6574,43.6985,53602.0
2018-09-20 12:10:00,53.17,53.2,53.15,53.19,38138.0,43.6985,43.7232,43.6821,43.7149,38138.0
2018-09-20 12:20:00,53.18,53.22,53.17,53.17,52998.0,43.7067,43.7396,43.6985,43.6985,52998.0
2018-09-20 12:30:00,53.16,53.2,53.13,53.2,50594.0,43.6903,43.7232,43.6656,43.7232,50594.0
2018-09-20 12:40:00,53.19,53.29,53.18,53.26,65458.0,43.7149,43.7971,43.7067,43.7725,65458.0
2018-09-20 12:50:00,53.26,53.3,53.22,53.3,33954.0,43.7725,43.8054,43.7396,43.8054,33954.0
2018-09-20 13:00:00,53.3,53.36,53.29,53.32,44032.0,43.8054,43.8547,43.7971,43.8218,44032.0
2018-09-20 13:10:00,53.31,53.32,53.24,53.26,57248.0,43.8136,43.8218,43.756,43.7725,57248.0
2018-09-20 13:20:00,53.26,53.3,53.21,53.22,35139.0,43.7725,43.8054,43.7314,43.7396,35139.0
2018-09-20 13:30:00,53.22,53.25,53.18,53.2,38567.0,43.7396,43.7643,43.7067,43.7232,38567.0
2018-09-20 13:40:00,53.2,53.25,53.2,53.23,37710.0,43.7232,43.7643,43.7232,43.7478,37710.0
2018-09-20 13:50:00,53.24,53.27,53.2,53.27,39290.0,43.756,43.7807,43.7232,43.7807,39290.0
2018-09-20 14:00:00,53.27,53.33,53.26,53.31,53591.0,43.7807,43.83,43.7725,43.8136,53591.0
2018-09-20 14:10:00,53.31,53.35,53.27,53.3,56227.0,43.8136,43.8464,43.7807,43.8054,56227.0
2018-09-20 14:20:00,53.31,53.34,53.27,53.31,39578.0,43.8136,43.8382,43.7807,43.8136,39578.0
2018-09-20 14:30:00,53.32,53.38,53.3,53.34,56826.0,43.8218,43.8711,43.8054,43.8382,56826.0
2018-09-20 14:40:00,53.34,53.35,53.25,53.35,59426.0,43.8382,43.8464,43.7643,43.8464,59426.0
2018-09-20 14:50:00,53.36,53.38,53.3,53.32,47894.0,43.8547,43.8711,43.8054,43.8218,47894.0
2018-09-20 15:00:00,53.31,53.36,53.29,53.3,60819.0,43.8136,43.8547,43.7971,43.8054,60819.0
2018-09-20 15:10:00,53.3,53.38,53.29,53.38,77767.0,43.8054,43.8711,43.7971,43.8711,77767.0
2018-09-20 15:20:00,53.37,53.38,53.26,53.27,123895.0,43.8629,43.8711,43.7725,43.7807,123895.0
2018-09-20 15:30:00,53.28,53.31,53.25,53.29,134976.0,43.7889,43.8136,43.7643,43.7971,134976.0
2018-09-20 15:40:00,53.29,53.32,53.27,53.31,240431.0,43.7971,43.8218,43.7807,43.8136,240431.0
2018-09-20 15:50:00,53.3,53.34,53.23,53.33,745767.0,43.8054,43.8382,43.7478,43.83,745767.0
2018-09-21 09:30:00,53.38,53.51,53.12,53.25,1207186.0,43.8711,43.9779,43.6574,43.7643,1207186.0
2018-09-21 09:40:00,53.24,53.29,53.15,53.23,94696.0,43.756,43.7971,43.6821,43.7478,94696.0
2018-09-21 09:50:00,53.23,53.37,53.21,53.24,83337.0,43.7478,43.8629,43.7314,43.756,83337.0
2018-09-21 10:00:00,53.24,53.33,53.19,53.31,86845.0,43.756,43.83,43.7149,43.8136,86845.0
2018-09-21 10:10:00,53.3,53.31,53.24,53.28,74327.0,43.8054,43.8136,43.756,43.7889,74327.0
2018-09-21 10:20:00,53.28,53.29,53.15,53.15,88653.0,43.7889,43.7971,43.6821,43.6821,88653.0
2018-09-21 10:30:00,53.14,53.17,53.03,53.15,99970.0,43.6739,43.6985,43.5834,43.6821,99970.0
2018-09-21 10:40:00,53.16,53.24,53.15,53.23,46722.0,43.6903,43.756,43.6821,43.7478,46722.0
2018-09-21 10:50:00,53.22,53.28,53.12,53.16,55661.0,43.7396,43.7889,43.6574,43.6903,55661.0
2018-09-21 11:00:00,53.16,53.2,53.13,53.16,59363.0,43.6903,43.7232,43.6656,43.6903,59363.0
2018-09-21 11:10:00,53.17,53.17,53.1,53.11,58396.0,43.6985,43.6985,43.641,43.6492,58396.0
2018-09-21 11:20:00,53.11,53.14,53.09,53.13,120901.0,43.6492,43.6739,43.6328,43.6656,120901.0
2018-09-21 11:30:00,53.13,53.13,53.08,53.1,89164.0,43.6656,43.6656,43.6245,43.641,89164.0
2018-09-21 11:40:00,53.1,53.15,53.04,53.13,88789.0,43.641,43.6821,43.5917,43.6656,88789.0
2018-09-21 11:50:00,53.12,53.19,53.08,53.18,32961.0,43.6574,43.7149,43.6245,43.7067,32961.0
2018-09-21 12:00:00,53.19,53.22,53.17,53.21,27347.0,43.7149,43.7396,43.6985,43.7314,27347.0
2018-09-21 12:10:00,53.21,53.22,53.12,53.15,77447.0,43.7314,43.7396,43.6574,43.6821,77447.0
2018-09-21 12:20:00,53.16,53.16,53.1,53.12,49799.0,43.6903,43.6903,43.641,43.6574,49799.0
2018-09-21 12:30:00,53.13,53.16,53.11,53.15,37033.0,43.6656,43.6903,43.6492,43.6821,37033.0
2018-09-21 12:40:00,53.15,53.23,53.14,53.22,33819.0,43.6821,43.7478,43.6739,43.7396,33819.0
2018-09-21 12:50:00,53.21,53.23,53.18,53.21,42598.0,43.7314,43.7478,43.7067,43.7314,42598.0
2018-09-21 13:00:00,53.2,53.2,53.14,53.15,33774.0,43.7232,43.7232,43.6739,43.6821,33774.0
2018-09-21 13:10:00,53.15,53.21,53.15,53.21,28154.0,43.6821,43.7314,43.6821,43.7314,28154.0
2018-09-21 13:20:00,53.21,53.24,53.19,53.19,46001.0,43.7314,43.756,43.7149,43.7149,46001.0
2018-09-21 13:30:00,53.2,53.21,53.1,53.14,37503.0,43.7232,43.7314,43.641,43.6739,37503.0
2018-09-21 13:40:00,53.13,53.16,53.09,53.09,49710.0,43.6656,43.6903,43.6328,43.6328,49710.0
2018-09-21 13:50:00,53.09,53.1,53.05,53.08,76677.0,43.6328,43.641,43.5999,43.6245,76677.0
2018-09-21 14:00:00,53.08,53.15,53.08,53.15,51599.0,43.6245,43.6821,43.6245,43.6821,51599.0
2018-09-21 14:10:00,53.15,53.18,53.14,53.16,70584.0,43.6821,43.7067,43.6739,43.6903,70584.0
2018-09-21 14:20:00,53.16,53.25,53.15,53.23,87765.0,43.6903,43.7643,43.6821,43.7478,87765.0
2018-09-21 14:30:00,53.23,53.24,53.17,53.18,58342.0,43.7478,43.756,43.6985,43.7067,58342.0
2018-09-21 14:40:00,53.18,53.19,53.15,53.16,56395.0,43.7067,43.7149,43.6821,43.6903,56395.0
2018-09-21 14:50:00,53.17,53.21,53.15,53.17,92473.0,43.6985,43.7314,43.6821,43.6985,92473.0
2018-09-21 15:00:00,53.18,53.32,53.17,53.28,103166.0,43.7067,43.8218,43.6985,43.7889,103166.0
2018-09-21 15:10:00,53.29,53.33,53.28,53.33,147154.0,43.7971,43.83,43.7889,43.83,147154.0
2018-09-21 15:20:00,53.32,53.33,53.21,53.23,154290.0,43.8218,43.83,43.7314,43.7478,154290.0
2018-09-21 15:30:00,53.23,53.32,53.23,53.31,242276.0,43.7478,43.8218,43.7478,43.8136,242276.0
2018-09-21 15:40:00,53.31,53.32,53.14,53.27,500259.0,43.8136,43.8218,43.6739,43.7807,500259.0
2018-09-21 15:50:00,53.28,53.36,53.18,53.27,1702741.0,43.7889,43.8547,43.7067,43.7807,1702741.0
2018-09-24 09:30:00,53.36,53.36,52.87,53.03,111301.0,43.8547,43.8547,43.4519,43.5834,111301.0
2018-09-24 09:40:00,53.04,53.16,52.79,52.8,82068.0,43.5917,43.6903,43.3862,43.3944,82068.0
2018-09-24 09:50:00,52.8,52.83,52.72,52.8,60255.0,43.3944,43.4191,43.3287,43.3944,60255.0
2018-09-24 10:00:00,52.8,52.8,52.62,52.68,51227.0,43.3944,43.3944,43.2465,43.2958,51227.0
2018-09-24 10:10:00,52.67,52.7,52.62,52.66,50450.0,43.2876,43.3122,43.2465,43.2794,50450.0
2018-09-24 10:20:00,52.65,52.69,52.58,52.61,69308.0,43.2711,43.304,43.2136,43.2383,69308.0
2018-09-24 10:30:00,52.61,52.74,52.59,52.67,105673.0,43.2383,43.3451,43.2218,43.2876,105673.0
2018-09-24 10:40:00,52.66,52.8,52.65,52.66,93851.0,43.2794,43.3944,43.2711,43.2794,93851.0
2018-09-24 10:50:00,52.66,52.74,52.65,52.72,94926.0,43.2794,43.3451,43.2711,43.3287,94926.0
2018-09-24 11:00:00,52.73,52.73,52.54,52.54,69668.0,43.3369,43.3369,43.1807,43.1807,69668.0
2018-09-24 11:10:00,52.54,52.56,52.47,52.55,64181.0,43.1807,43.1972,43.1232,43.189,64181.0
2018-09-24 11:20:00,52.55,52.59,52.52,52.55,40462.0,43.189,43.2218,43.1643,43.189,40462.0
2018-09-24 11:30:00,52.55,52.58,52.53,52.55,44687.0,43.189,43.2136,43.1725,43.189,44687.0
2018-09-24 11:40:00,52.54,52.57,52.5,52.54,25358.0,43.1807,43.2054,43.1479,43.1807,25358.0
2018-09-24 11:50:00,52.54,52.55,52.46,52.46,29787.0,43.1807,43.189,43.115,43.115,29787.0
2018-09-24 12:00:00,52.45,52.48,52.39,52.4,25249.0,43.1068,43.1314,43.0575,43.0657,25249.0
2018-09-24 12:10:00,52.39,52.42,52.38,52.41,27458.0,43.0575,43.0821,43.0492,43.0739,27458.0
2018-09-24 12:20:00,52.4,52.49,52.39,52.45,59246.0,43.0657,43.1396,43.0575,43.1068,59246.0
2018-09-24 12:30:00,52.46,52.46,52.35,52.35,31939.0,43.115,43.115,43.0246,43.0246,31939.0
2018-09-24 12:40:00,52.35,52.36,52.28,52.3,80153.0,43.0246,43.0328,42.967,42.9835,80153.0
2018-09-24 12:50:00,52.31,52.34,52.25,52.3,89815.0,42.9917,43.0164,42.9424,42.9835,89815.0
2018-09-24 13:00:00,52.3,52.31,52.26,52.28,54081.0,42.9835,42.9917,42.9506,42.967,54081.0
2018-09-24 13:10:00,52.28,52.28,52.22,52.25,40979.0,42.967,42.967,42.9177,42.9424,40979.0
2018-09-24 13:20:00,52.25,52.32,52.24,52.29,50201.0,42.9424,42.9999,42.9342,42.9753,50201.0
2018-09-24 13:30:00,52.29,52.36,52.27,52.35,52529.0,42.9753,43.0328,42.9588,43.0246,52529.0
2018-09-24 13:40:00,52.35,52.36,52.33,52.34,27366.0,43.0246,43.0328,43.0081,43.0164,27366.0
2018-09-24 13:50:00,52.35,52.35,52.3,52.33,35768.0,43.0246,43.0246,42.9835,43.0081,35768.0
2018-09-24 14:00:00,52.33,52.41,52.32,52.4,44126.0,43.0081,43.0739,42.9999,43.0657,44126.0
2018-09-24 14:10:00,52.4,52.45,52.39,52.43,54135.0,43.0657,43.1068,43.0575,43.0903,54135.0
2018-09-24 14:20:00,52.42,52.45,52.39,52.43,58106.0,43.0821,43.1068,43.0575,43.0903,58106.0
2018-09-24 14:30:00,52.42,52.44,52.38,52.4,44085.0,43.0821,43.0985,43.0492,43.0657,44085.0
2018-09-24 14:40:00,52.4,52.42,52.37,52.4,40134.0,43.0657,43.0821,43.041,43.0657,40134.0
2018-09-24 14:50:00,52.4,52.4,52.33,52.33,34974.0,43.0657,43.0657,43.0081,43.0081,34974.0
2018-09-24 15:00:00,52.33,52.39,52.32,52.39,40035.0,43.0081,43.0575,42.9999,43.0575,40035.0
2018-09-24 15:10:00,52.39,52.4,52.31,52.33,45645.0,43.0575,43.0657,42.9917,43.0081,45645.0
2018-09-24 15:20:00,52.33,52.33,52.29,52.31,54680.0,43.0081,43.0081,42.9753,42.9917,54680.0
2018-09-24 15:30:00,52.31,52.34,52.3,52.34,46960.0,42.9917,43.0164,42.9835,43.0164,46960.0
2018-09-24 15:40:00,52.34,52.34,52.3,52.33,108214.0,43.0164,43.0164,42.9835,43.0081,108214.0
2018-09-24 15:50:00,52.34,52.37,52.32,52.36,343202.0,43.0164,43.041,42.9999,43.0328,343202.0
2018-09-25 09:30:00,52.49,52.6,52.28,52.46,120008.0,43.1396,43.23,42.967,43.115,120008.0
2018-09-25 09:40:00,52.45,52.65,52.45,52.53,73249.0,43.1068,43.2711,43.1068,43.1725,73249.0
2018-09-25 09:50:00,52.52,52.55,52.41,52.44,56160.0,43.1643,43.189,43.0739,43.0985,56160.0
2018-09-25 10:00:00,52.43,52.54,52.43,52.5,63039.0,43.0903,43.1807,43.0903,43.1479,63039.0
2018-09-25 10:10:00,52.5,52.56,52.48,52.52,83408.0,43.1479,43.1972,43.1314,43.1643,83408.0
2018-09-25 10:20:00,52.52,52.54,52.44,52.45,59031.0,43.1643,43.1807,43.0985,43.1068,59031.0
2018-09-25 10:30:00,52.46,52.47,52.38,52.41,58971.0,43.115,43.1232,43.0492,43.0739,58971.0
2018-09-25 10:40:00,52.42,52.45,52.34,52.45,34049.0,43.0821,43.1068,43.0164,43.1068,34049.0
2018-09-25 10:50:00,52.46,52.54,52.43,52.43,47309.0,43.115,43.1807,43.0903,43.0903,47309.0
2018-09-25 11:00:00,52.43,52.43,52.34,52.41,60464.0,43.0903,43.0903,43.0164,43.0739,60464.0
2018-09-25 11:10:00,52.42,52.49,52.38,52.38,66397.0,43.0821,43.1396,43.0492,43.0492,66397.0
2018-09-25 11:20:00,52.38,52.49,52.35,52.48,43197.0,43.0492,43.1396,43.0246,43.1314,43197.0
2018-09-25 11:30:00,52.48,52.5,52.43,52.45,112707.0,43.1314,43.1479,43.0903,43.1068,112707.0
2018-09-25 11:40:00,52.46,52.46,52.33,52.35,39200.0,43.115,43.115,43.0081,43.0246,39200.0
2018-09-25 11:50:00,52.34,52.36,52.29,52.3,57338.0,43.0164,43.0328,42.9753,42.9835,57338.0
2018-09-25 12:00:00,52.3,52.39,52.28,52.39,94363.0,42.9835,43.0575,42.967,43.0575,94363.0
2018-09-25 12:10:00,52.39,52.39,52.36,52.38,35998.0,43.0575,43.0575,43.0328,43.0492,35998.0
2018-09-25 12:20:00,52.38,52.39,52.34,52.35,30096.0,43.0492,43.0575,43.0164,43.0246,30096.0
2018-09-25 12:30:00,52.35,52.4,52.34,52.36,78223.0,43.0246,43.0657,43.0164,43.0328,78223.0
2018-09-25 12:40:00,52.36,52.42,52.35,52.4,55462.0,43.0328,43.0821,43.0246,43.0657,55462.0
2018-09-25 12:50:00,52.4,52.48,52.4,52.48,186898.0,43.0657,43.1314,43.0657,43.1314,186898.0
2018-09-25 13:00:00,52.47,52.48,52.36,52.36,52343.0,43.1232,43.1314,43.0328,43.0328,52343.0
2018-09-25 13:10:00,52.36,52.4,52.36,52.39,63004.0,43.0328,43.0657,43.0328,43.0575,63004.0
2018-09-25 13:20:00,52.39,52.43,52.37,52.43,101705.0,43.0575,43.0903,43.041,43.0903,101705.0
2018-09-25 13:30:00,52.42,52.45,52.38,52.39,158365.0,43.0821,43.1068,43.0492,43.0575,158365.0
2018-09-25 13:40:00,52.4,52.4,52.23,52.3,71729.0,43.0657,43.0657,42.926,42.9835,71729.0
2018-09-25 13:50:00,52.3,52.33,52.28,52.33,36509.0,42.9835,43.0081,42.967,43.0081,36509.0
2018-09-25 14:00:00,52.33,52.34,52.27,52.28,41502.0,43.0081,43.0164,42.9588,42.967,41502.0
2018-09-25 14:10:00,52.28,52.31,52.27,52.31,37197.0,42.967,42.9917,42.9588,42.9917,37197.0
2018-09-25 14:20:00,52.32,52.34,52.32,52.33,33974.0,42.9999,43.0164,42.9999,43.0081,33974.0
2018-09-25 14:30:00,52.33,52.33,52.27,52.32,54409.0,43.0081,43.0081,42.9588,42.9999,54409.0
2018-09-25 14:40:00,52.32,52.32,52.2,52.22,80854.0,42.9999,42.9999,42.9013,42.9177,80854.0
2018-09-25 14:50:00,52.22,52.29,52.21,52.29,73512.0,42.9177,42.9753,42.9095,42.9753,73512.0
2018-09-25 15:00:00,52.29,52.3,52.27,52.29,52128.0,42.9753,42.9835,42.9588,42.9753,52128.0
2018-09-25 15:10:00,52.28,52.3,52.26,52.28,91293.0,42.967,42.9835,42.9506,42.967,91293.0
2018-09-25 15:20:00,52.28,52.34,52.27,52.33,70099.0,42.967,43.0164,42.9588,43.0081,70099.0
2018-09-25 15:30:00,52.33,52.33,52.27,52.29,161395.0,43.0081,43.0081,42.9588,42.9753,161395.0
2018-09-25 15:40:00,52.29,52.32,52.28,52.3,181899.0,42.9753,42.9999,42.967,42.9835,181899.0
2018-09-25 15:50:00,52.3,52.31,52.24,52.3,539785.0,42.9835,42.9917,42.9342,42.9835,539785.0
2018-09-26 09:30:00,52.5,52.59,52.35,52.54,114178.0,43.1479,43.2218,43.0246,43.1807,114178.0
2018-09-26 09:40:00,52.56,52.59,52.48,52.53,56601.0,43.1972,43.2218,43.1314,43.1725,56601.0
2018-09-26 09:50:00,52.54,52.64,52.52,52.56,140715.0,43.1807,43.2629,43.1643,43.1972,140715.0
2018-09-26 10:00:00,52.55,52.57,52.4,52.41,57462.0,43.189,43.2054,43.0657,43.0739,57462.0
2018-09-26 10:10:00,52.41,52.5,52.4,52.5,82573.0,43.0739,43.1479,43.0657,43.1479,82573.0
2018-09-26 10:20:00,52.5,52.51,52.45,52.45,45893.0,43.1479,43.1561,43.1068,43.1068,45893.0
2018-09-26 10:30:00,52.46,52.49,52.39,52.44,61842.0,43.115,43.1396,43.0575,43.0985,61842.0
2018-09-26 10:40:00,52.44,52.44,52.35,52.37,41873.0,43.0985,43.0985,43.0246,43.041,41873.0
2018-09-26 10:50:00,52.38,52.43,52.37,52.43,40400.0,43.0492,43.0903,43.041,43.0903,40400.0
2018-09-26 11:00:00,52.43,52.43,52.37,52.41,43010.0,43.0903,43.0903,43.041,43.0739,43010.0
2018-09-26 11:10:00,52.41,52.43,52.37,52.43,49138.0,43.0739,43.0903,43.041,43.0903,49138.0
2018-09-26 11:20:00,52.43,52.43,52.38,52.41,85616.0,43.0903,43.0903,43.0492,43.0739,85616.0
2018-09-26 11:30:00,52.41,52.41,52.29,52.29,69532.0,43.0739,43.0739,42.9753,42.9753,69532.0
2018-09-26 11:40:00,52.29,52.31,52.25,52.29,81920.0,42.9753,42.9917,42.9424,42.9753,81920.0
2018-09-26 11:50:00,52.28,52.32,52.22,52.3,80336.0,42.967,42.9999,42.9177,42.9835,80336.0
2018-09-26 12:00:00,52.29,52.3,52.24,52.26,59918.0,42.9753,42.9835,42.9342,42.9506,59918.0
2018-09-26 12:10:00,52.26,52.26,52.21,52.23,48181.0,42.9506,42.9506,42.9095,42.926,48181.0
2018-09-26 12:20:00,52.22,52.28,52.22,52.27,63153.0,42.9177,42.967,42.9177,42.9588,63153.0
2018-09-26 12:30:00,52.27,52.27,52.23,52.25,44913.0,42.9588,42.9588,42.926,42.9424,44913.0
2018-09-26 12:40:00,52.25,52.28,52.22,52.28,44186.0,42.9424,42.967,42.9177,42.967,44186.0
2018-09-26 12:50:00,52.28,52.28,52.24,52.27,47780.0,42.967,42.967,42.9342,42.9588,47780.0
2018-09-26 13:00:00,52.27,52.3,52.25,52.27,39921.0,42.9588,42.9835,42.9424,42.9588,39921.0
2018-09-26 13:10:00,52.28,52.3,52.27,52.28,40900.0,42.967,42.9835,42.9588,42.967,40900.0
2018-09-26 13:20:00,52.28,52.32,52.23,52.3,90127.0,42.967,42.9999,42.926,42.9835,90127.0
2018-09-26 13:30:00,52.31,52.38,52.31,52.37,69431.0,42.9917,43.0492,42.9917,43.041,69431.0
2018-09-26 13:40:00,52.37,52.43,52.35,52.42,43575.0,43.041,43.0903,43.0246,43.0821,43575.0
2018-09-26 13:50:00,52.42,52.43,52.33,52.38,43527.0,43.0821,43.0903,43.0081,43.0492,43527.0
2018-09-26 14:00:00,52.38,52.46,52.27,52.28,66701.0,43.0492,43.115,42.9588,42.967,66701.0
2018-09-26 14:10:00,52.28,52.5,52.26,52.48,87152.0,42.967,43.1479,42.9506,43.1314,87152.0
2018-09-26 14:20:00,52.47,52.47,52.38,52.39,50469.0,43.1232,43.1232,43.0492,43.0575,50469.0
2018-09-26 14:30:00,52.39,52.41,52.32,52.39,67383.0,43.0575,43.0739,42.9999,43.0575,67383.0
2018-09-26 14:40:00,52.38,52.43,52.32,52.34,83334.0,43.0492,43.0903,42.9999,43.0164,83334.0
2018-09-26 14:50:00,52.34,52.36,52.25,52.25,46026.0,43.0164,43.0328,42.9424,42.9424,46026.0
2018-09-26 15:00:00,52.25,52.25,52.12,52.16,172706.0,42.9424,42.9424,42.8356,42.8684,172706.0
2018-09-26 15:10:00,52.16,52.18,52.12,52.18,75129.0,42.8684,42.8849,42.8356,42.8849,75129.0
2018-09-26 15:20:00,52.17,52.19,52.09,52.12,98347.0,42.8766,42.8931,42.8109,42.8356,98347.0
2018-09-26 15:30:00,52.11,52.17,52.08,52.12,296505.0,42.8273,42.8766,42.8027,42.8356,296505.0
2018-09-26 15:40:00,52.12,52.12,51.79,51.86,229354.0,42.8356,42.8356,42.5643,42.6219,229354.0
2018-09-26 15:50:00,51.85,51.94,51.84,51.93,593113.0,42.6136,42.6876,42.6054,42.6794,593113.0
2018-09-27 09:30:00,51.94,52.07,51.51,51.56,102239.0,42.6876,42.7945,42.3342,42.3753,102239.0
2018-09-27 09:40:00,51.55,51.58,51.37,51.44,152135.0,42.3671,42.3917,42.2192,42.2767,152135.0
2018-09-27 09:50:00,51.42,51.45,51.32,51.43,87953.0,42.2602,42.2849,42.1781,42.2685,87953.0
2018-09-27 10:00:00,51.43,51.65,51.42,51.63,98634.0,42.2685,42.4493,42.2602,42.4328,98634.0
2018-09-27 10:10:00,51.63,51.76,51.61,51.74,59040.0,42.4328,42.5397,42.4164,42.5232,59040.0
2018-09-27 10:20:00,51.74,51.82,51.7,51.8,56171.0,42.5232,42.589,42.4904,42.5726,56171.0
2018-09-27 10:30:00,51.8,51.99,51.8,51.93,81279.0,42.5726,42.7287,42.5726,42.6794,81279.0
2018-09-27 10:40:00,51.94,51.95,51.89,51.91,37249.0,42.6876,42.6958,42.6465,42.663,37249.0
2018-09-27 10:50:00,51.92,51.94,51.8,51.82,74512.0,42.6712,42.6876,42.5726,42.589,74512.0
2018-09-27 11:00:00,51.82,51.9,51.81,51.89,67511.0,42.589,42.6547,42.5808,42.6465,67511.0
2018-09-27 11:10:00,51.89,51.91,51.81,51.83,65079.0,42.6465,42.663,42.5808,42.5972,65079.0
2018-09-27 11:20:00,51.83,51.86,51.81,51.85,38860.0,42.5972,42.6219,42.5808,42.6136,38860.0
2018-09-27 11:30:00,51.85,51.87,51.78,51.81,85027.0,42.6136,42.6301,42.5561,42.5808,85027.0
2018-09-27 11:40:00,51.82,51.88,51.81,51.86,83258.0,42.589,42.6383,42.5808,42.6219,83258.0
2018-09-27 11:50:00,51.87,51.89,51.84,51.89,43915.0,42.6301,42.6465,42.6054,42.6465,43915.0
2018-09-27 12:00:00,51.89,51.91,51.86,51.87,151037.0,42.6465,42.663,42.6219,42.6301,151037.0
2018-09-27 12:10:00,51.87,51.97,51.82,51.96,37644.0,42.6301,42.7123,42.589,42.7041,37644.0
2018-09-27 12:20:00,51.97,51.97,51.89,51.94,30698.0,42.7123,42.7123,42.6465,42.6876,30698.0
2018-09-27 12:30:00,51.95,51.96,51.91,51.94,106418.0,42.6958,42.7041,42.663,42.6876,106418.0
2018-09-27 12:40:00,51.94,51.99,51.92,51.97,89828.0,42.6876,42.7287,42.6712,42.7123,89828.0
2018-09-27 12:50:00,51.97,52.01,51.93,51.94,205673.0,42.7123,42.7451,42.6794,42.6876,205673.0
2018-09-27 13:00:00,51.94,51.94,51.85,51.86,55286.0,42.6876,42.6876,42.6136,42.6219,55286.0
2018-09-27 13:10:00,51.87,51.88,51.83,51.87,22270.0,42.6301,42.6383,42.5972,42.6301,22270.0
2018-09-27 13:20:00,51.87,51.87,51.79,51.82,21924.0,42.6301,42.6301,42.5643,42.589,21924.0
2018-09-27 13:30:00,51.83,51.85,51.81,51.81,35137.0,42.5972,42.6136,42.5808,42.5808,35137.0
2018-09-27 13:40:00,51.8,51.82,51.77,51.8,28626.0,42.5726,42.589,42.5479,42.5726,28626.0
2018-09-27 13:50:00,51.8,51.84,51.79,51.82,43073.0,42.5726,42.6054,42.5643,42.589,43073.0
2018-09-27 14:00:00,51.82,51.82,51.69,51.73,49489.0,42.589,42.589,42.4822,42.515,49489.0
2018-09-27 14:10:00,51.73,51.77,51.7,51.71,30989.0,42.515,42.5479,42.4904,42.4986,30989.0
2018-09-27 14:20:00,51.71,51.73,51.66,51.69,45879.0,42.4986,42.515,42.4575,42.4822,45879.0
2018-09-27 14:30:00,51.69,51.7,51.65,51.68,42082.0,42.4822,42.4904,42.4493,42.4739,42082.0
2018-09-27 14:40:00,51.68,51.68,51.6,51.61,60308.0,42.4739,42.4739,42.4082,42.4164,60308.0
2018-09-27 14:50:00,51.62,51.63,51.56,51.57,61555.0,42.4246,42.4328,42.3753,42.3835,61555.0
2018-09-27 15:00:00,51.57,51.64,51.57,51.61,50112.0,42.3835,42.4411,42.3835,42.4164,50112.0
2018-09-27 15:10:00,51.61,51.67,51.58,51.65,55674.0,42.4164,42.4657,42.3917,42.4493,55674.0
2018-09-27 15:20:00,51.64,51.65,51.56,51.57,61749.0,42.4411,42.4493,42.3753,42.3835,61749.0
2018-09-27 15:30:00,51.56,51.57,51.51,51.54,106927.0,42.3753,42.3835,42.3342,42.3589,106927.0
2018-09-27 15:40:00,51.53,51.56,51.52,51.53,131905.0,42.3507,42.3753,42.3424,42.3507,131905.0
2018-09-27 15:50:00,51.52,51.55,51.47,51.55,487048.0,42.3424,42.3671,42.3013,42.3671,487048.0
2018-09-28 09:30:00,51.25,51.33,51.01,51.06,169135.0,42.1205,42.1863,41.9233,41.9644,169135.0
2018-09-28 09:40:00,51.06,51.22,51.04,51.07,79061.0,41.9644,42.0959,41.9479,41.9726,79061.0
2018-09-28 09:50:00,51.07,51.19,51.01,51.19,360739.0,41.9726,42.0712,41.9233,42.0712,360739.0
2018-09-28 10:00:00,51.19,51.29,51.16,51.29,132266.0,42.0712,42.1534,42.0466,42.1534,132266.0
2018-09-28 10:10:00,51.29,51.41,51.25,51.38,103628.0,42.1534,42.252,42.1205,42.2274,103628.0
2018-09-28 10:20:00,51.38,51.52,51.38,51.51,65068.0,42.2274,42.3424,42.2274,42.3342,65068.0
2018-09-28 10:30:00,51.52,51.52,51.44,51.47,61936.0,42.3424,42.3424,42.2767,42.3013,61936.0
2018-09-28 10:40:00,51.46,51.5,51.43,51.46,65830.0,42.2931,42.326,42.2685,42.2931,65830.0
2018-09-28 10:50:00,51.46,51.48,51.4,51.41,59923.0,42.2931,42.3096,42.2438,42.252,59923.0
2018-09-28 11:00:00,51.42,51.45,51.39,51.41,47322.0,42.2602,42.2849,42.2356,42.252,47322.0
2018-09-28 11:10:00,51.42,51.44,51.39,51.43,44679.0,42.2602,42.2767,42.2356,42.2685,44679.0
2018-09-28 11:20:00,51.43,51.46,51.43,51.44,89956.0,42.2685,42.2931,42.2685,42.2767,89956.0
2018-09-28 11:30:00,51.44,51.47,51.42,51.44,131355.0,42.2767,42.3013,42.2602,42.2767,131355.0
2018-09-28 11:40:00,51.43,51.43,51.39,51.42,130892.0,42.2685,42.2685,42.2356,42.2602,130892.0
2018-09-28 11:50:00,51.41,51.42,51.35,51.39,124604.0,42.252,42.2602,42.2027,42.2356,124604.0
2018-09-28 12:00:00,51.4,51.46,51.38,51.39,72826.0,42.2438,42.2931,42.2274,42.2356,72826.0
2018-09-28 12:10:00,51.38,51.41,51.37,51.39,49932.0,42.2274,42.252,42.2192,42.2356,49932.0
2018-09-28 12:20:00,51.39,51.43,51.39,51.42,20461.0,42.2356,42.2685,42.2356,42.2602,20461.0
2018-09-28 12:30:00,51.43,51.44,51.4,51.43,22822.0,42.2685,42.2767,42.2438,42.2685,22822.0
2018-09-28 12:40:00,51.42,51.43,51.3,51.3,35972.0,42.2602,42.2685,42.1616,42.1616,35972.0
2018-09-28 12:50:00,51.3,51.39,51.3,51.37,20097.0,42.1616,42.2356,42.1616,42.2192,20097.0
2018-09-28 13:00:00,51.36,51.37,51.32,51.37,23353.0,42.2109,42.2192,42.1781,42.2192,23353.0
2018-09-28 13:10:00,51.37,51.43,51.37,51.42,32932.0,42.2192,42.2685,42.2192,42.2602,32932.0
2018-09-28 13:20:00,51.42,51.45,51.4,51.41,33935.0,42.2602,42.2849,42.2438,42.252,33935.0
2018-09-28 13:30:00,51.41,51.45,51.39,51.44,45097.0,42.252,42.2849,42.2356,42.2767,45097.0
2018-09-28 13:40:00,51.44,51.45,51.41,51.42,43304.0,42.2767,42.2849,42.252,42.2602,43304.0
2018-09-28 13:50:00,51.42,51.46,51.41,51.42,35035.0,42.2602,42.2931,42.252,42.2602,35035.0
2018-09-28 14:00:00,51.42,51.43,51.34,51.4,43588.0,42.2602,42.2685,42.1945,42.2438,43588.0
2018-09-28 14:10:00,51.39,51.45,51.38,51.39,116096.0,42.2356,42.2849,42.2274,42.2356,116096.0
2018-09-28 14:20:00,51.39,51.42,51.37,51.38,49556.0,42.2356,42.2602,42.2192,42.2274,49556.0
2018-09-28 14:30:00,51.38,51.4,51.36,51.37,43247.0,42.2274,42.2438,42.2109,42.2192,43247.0
2018-09-28 14:40:00,51.37,51.39,51.25,51.26,42482.0,42.2192,42.2356,42.1205,42.1287,42482.0
2018-09-28 14:50:00,51.26,51.3,51.25,51.25,59828.0,42.1287,42.1616,42.1205,42.1205,59828.0
2018-09-28 15:00:00,51.26,51.26,51.21,51.23,53900.0,42.1287,42.1287,42.0877,42.1041,53900.0
2018-09-28 15:10:00,51.22,51.24,51.18,51.18,98098.0,42.0959,42.1123,42.063,42.063,98098.0
2018-09-28 15:20:00,51.19,51.26,51.18,51.22,107219.0,42.0712,42.1287,42.063,42.0959,107219.0
2018-09-28 15:30:00,51.23,51.23,50.97,50.99,247033.0,42.1041,42.1041,41.8904,41.9068,247033.0
2018-09-28 15:40:00,51.0,51.03,50.9,50.97,342398.0,41.9151,41.9397,41.8329,41.8904,342398.0
2018-09-28 15:50:00,50.97,51.01,50.93,51.0,598217.0,41.8904,41.9233,41.8575,41.9151,598217.0
2018-10-01 09:30:00,51.15,51.16,50.93,51.1,137224.0,42.0383,42.0466,41.8575,41.9973,137224.0
2018-10-01 09:40:00,51.1,51.47,51.09,51.47,160881.0,41.9973,42.3013,41.989,42.3013,160881.0
2018-10-01 09:50:00,51.48,51.81,51.47,51.81,139627.0,42.3096,42.5808,42.3013,42.5808,139627.0
2018-10-01 10:00:00,51.82,51.85,51.69,51.76,84644.0,42.589,42.6136,42.4822,42.5397,84644.0
2018-10-01 10:10:00,51.75,51.77,51.66,51.74,103284.0,42.5315,42.5479,42.4575,42.5232,103284.0
2018-10-01 10:20:00,51.74,51.74,51.59,51.6,76596.0,42.5232,42.5232,42.4,42.4082,76596.0
2018-10-01 10:30:00,51.6,51.62,51.53,51.6,100378.0,42.4082,42.4246,42.3507,42.4082,100378.0
2018-10-01 10:40:00,51.6,51.68,51.52,51.58,82396.0,42.4082,42.4739,42.3424,42.3917,82396.0
2018-10-01 10:50:00,51.58,51.65,51.54,51.63,98813.0,42.3917,42.4493,42.3589,42.4328,98813.0
2018-10-01 11:00:00,51.63,51.74,51.59,51.66,56118.0,42.4328,42.5232,42.4,42.4575,56118.0
2018-10-01 11:10:00,51.66,51.7,51.62,51.66,65653.0,42.4575,42.4904,42.4246,42.4575,65653.0
2018-10-01 11:20:00,51.66,51.68,51.57,51.59,104722.0,42.4575,42.4739,42.3835,42.4,104722.0
2018-10-01 11:30:00,51.6,51.74,51.57,51.73,67202.0,42.4082,42.5232,42.3835,42.515,67202.0
2018-10-01 11:40:00,51.73,51.75,51.63,51.65,62456.0,42.515,42.5315,42.4328,42.4493,62456.0
2018-10-01 11:50:00,51.65,51.66,51.54,51.59,54472.0,42.4493,42.4575,42.3589,42.4,54472.0
2018-10-01 12:00:00,51.6,51.62,51.55,51.55,58259.0,42.4082,42.4246,42.3671,42.3671,58259.0
2018-10-01 12:10:00,51.55,51.63,51.54,51.63,53892.0,42.3671,42.4328,42.3589,42.4328,53892.0
2018-10-01 12:20:00,51.63,51.64,51.52,51.59,87084.0,42.4328,42.4411,42.3424,42.4,87084.0
2018-10-01 12:30:00,51.6,51.67,51.59,51.66,27601.0,42.4082,42.4657,42.4,42.4575,27601.0
2018-10-01 12:40:00,51.66,51.72,51.62,51.68,72445.0,42.4575,42.5068,42.4246,42.4739,72445.0
2018-10-01 12:50:00,51.68,51.72,51.65,51.68,56227.0,42.4739,42.5068,42.4493,42.4739,56227.0
2018-10-01 13:00:00,51.68,51.75,51.67,51.73,102430.0,42.4739,42.5315,42.4657,42.515,102430.0
2018-10-01 13:10:00,51.73,51.81,51.72,51.8,97120.0,42.515,42.5808,42.5068,42.5726,97120.0
2018-10-01 13:20:00,51.8,51.85,51.8,51.85,55784.0,42.5726,42.6136,42.5726,42.6136,55784.0
2018-10-01 13:30:00,51.85,51.87,51.76,51.79,65691.0,42.6136,42.6301,42.5397,42.5643,65691.0
2018-10-01 13:40:00,51.79,51.87,51.77,51.84,54374.0,42.5643,42.6301,42.5479,42.6054,54374.0
2018-10-01 13:50:00,51.83,51.83,51.77,51.79,61434.0,42.5972,42.5972,42.5479,42.5643,61434.0
2018-10-01 14:00:00,51.78,51.79,51.71,51.73,224727.0,42.5561,42.5643,42.4986,42.515,224727.0
2018-10-01 14:10:00,51.73,51.78,51.71,51.78,112664.0,42.515,42.5561,42.4986,42.5561,112664.0
2018-10-01 14:20:00,51.78,51.85,51.77,51.82,42506.0,42.5561,42.6136,42.5479,42.589,42506.0
2018-10-01 14:30:00,51.81,51.83,51.77,51.83,63207.0,42.5808,42.5972,42.5479,42.5972,63207.0
2018-10-01 14:40:00,51.82,51.85,51.8,51.83,51893.0,42.589,42.6136,42.5726,42.5972,51893.0
2018-10-01 14:50:00,51.83,51.86,51.78,51.81,69126.0,42.5972,42.6219,42.5561,42.5808,69126.0
2018-10-01 15:00:00,51.81,51.84,51.8,51.82,92945.0,42.5808,42.6054,42.5726,42.589,92945.0
2018-10-01 15:10:00,51.82,51.88,51.78,51.87,81696.0,42.589,42.6383,42.5561,42.6301,81696.0
2018-10-01 15:20:00,51.87,51.87,51.75,51.78,70905.0,42.6301,42.6301,42.5315,42.5561,70905.0
2018-10-01 15:30:00,51.78,51.78,51.71,51.78,312167.0,42.5561,42.5561,42.4986,42.5561,312167.0
2018-10-01 15:40:00,51.78,51.84,51.72,51.82,223587.0,42.5561,42.6054,42.5068,42.589,223587.0
2018-10-01 15:50:00,51.81,51.93,51.8,51.91,429485.0,42.5808,42.6794,42.5726,42.663,429485.0
2018-10-02 09:30:00,51.8,52.06,51.74,51.96,115487.0,42.5726,42.7862,42.5232,42.7041,115487.0
2018-10-02 09:40:00,51.95,52.04,51.7,51.71,67407.0,42.6958,42.7698,42.4904,42.4986,67407.0
2018-10-02 09:50:00,51.72,51.77,51.68,51.73,78725.0,42.5068,42.5479,42.4739,42.515,78725.0
2018-10-02 10:00:00,51.73,51.74,51.58,51.6,59150.0,42.515,42.5232,42.3917,42.4082,59150.0
2018-10-02 10:10:00,51.61,51.63,51.38,51.39,136089.0,42.4164,42.4328,42.2274,42.2356,136089.0
2018-10-02 10:20:00,51.39,51.45,51.35,51.41,94183.0,42.2356,42.2849,42.2027,42.252,94183.0
2018-10-02 10:30:00,51.41,51.41,51.23,51.28,71791.0,42.252,42.252,42.1041,42.1452,71791.0
2018-10-02 10:40:00,51.28,51.42,51.25,51.4,51733.0,42.1452,42.2602,42.1205,42.2438,51733.0
2018-10-02 10:50:00,51.4,51.52,51.38,51.45,125439.0,42.2438,42.3424,42.2274,42.2849,125439.0
2018-10-02 11:00:00,51.46,51.67,51.44,51.62,48086.0,42.2931,42.4657,42.2767,42.4246,48086.0
2018-10-02 11:10:00,51.62,51.62,51.47,51.49,28497.0,42.4246,42.4246,42.3013,42.3178,28497.0
2018-10-02 11:20:00,51.49,51.52,51.43,51.43,29656.0,42.3178,42.3424,42.2685,42.2685,29656.0
2018-10-02 11:30:00,51.44,51.46,51.37,51.43,54860.0,42.2767,42.2931,42.2192,42.2685,54860.0
2018-10-02 11:40:00,51.44,51.54,51.41,51.54,32910.0,42.2767,42.3589,42.252,42.3589,32910.0
2018-10-02 11:50:00,51.54,51.55,51.48,51.51,35318.0,42.3589,42.3671,42.3096,42.3342,35318.0
2018-10-02 12:00:00,51.51,51.52,51.45,51.5,26231.0,42.3342,42.3424,42.2849,42.326,26231.0
2018-10-02 12:10:00,51.5,51.52,51.41,51.42,33567.0,42.326,42.3424,42.252,42.2602,33567.0
2018-10-02 12:20:00,51.41,51.45,51.39,51.44,36736.0,42.252,42.2849,42.2356,42.2767,36736.0
2018-10-02 12:30:00,51.44,51.5,51.41,51.5,46681.0,42.2767,42.326,42.252,42.326,46681.0
2018-10-02 12:40:00,51.5,51.51,51.45,51.48,80958.0,42.326,42.3342,42.2849,42.3096,80958.0
2018-10-02 12:50:00,51.47,51.49,51.42,51.44,61977.0,42.3013,42.3178,42.2602,42.2767,61977.0
2018-10-02 13:00:00,51.44,51.46,51.42,51.46,52094.0,42.2767,42.2931,42.2602,42.2931,52094.0
2018-10-02 13:10:00,51.46,51.56,51.45,51.5,44845.0,42.2931,42.3753,42.2849,42.326,44845.0
2018-10-02 13:20:00,51.51,51.52,51.47,51.47,28280.0,42.3342,42.3424,42.3013,42.3013,28280.0
2018-10-02 13:30:00,51.47,51.55,51.47,51.54,28808.0,42.3013,42.3671,42.3013,42.3589,28808.0
2018-10-02 13:40:00,51.55,51.57,51.54,51.57,36858.0,42.3671,42.3835,42.3589,42.3835,36858.0
2018-10-02 13:50:00,51.57,51.61,51.56,51.61,45914.0,42.3835,42.4164,42.3753,42.4164,45914.0
2018-10-02 14:00:00,51.6,51.63,51.59,51.6,37200.0,42.4082,42.4328,42.4,42.4082,37200.0
2018-10-02 14:10:00,51.6,51.62,51.56,51.59,52510.0,42.4082,42.4246,42.3753,42.4,52510.0
2018-10-02 14:20:00,51.59,51.6,51.53,51.55,79988.0,42.4,42.4082,42.3507,42.3671,79988.0
2018-10-02 14:30:00,51.55,51.57,51.52,51.57,45982.0,42.3671,42.3835,42.3424,42.3835,45982.0
2018-10-02 14:40:00,51.57,51.61,51.56,51.6,86747.0,42.3835,42.4164,42.3753,42.4082,86747.0
2018-10-02 14:50:00,51.59,51.61,51.55,51.57,43138.0,42.4,42.4164,42.3671,42.3835,43138.0
2018-10-02 15:00:00,51.57,51.63,51.52,51.62,91206.0,42.3835,42.4328,42.3424,42.4246,91206.0
2018-10-02 15:10:00,51.63,51.64,51.57,51.58,57277.0,42.4328,42.4411,42.3835,42.3917,57277.0
2018-10-02 15:20:00,51.58,51.67,51.57,51.65,58736.0,42.3917,42.4657,42.3835,42.4493,58736.0
2018-10-02 15:30:00,51.65,51.72,51.64,51.69,74930.0,42.4493,42.5068,42.4411,42.4822,74930.0
2018-10-02 15:40:00,51.69,51.78,51.68,51.76,117328.0,42.4822,42.5561,42.4739,42.5397,117328.0
2018-10-02 15:50:00,51.76,51.77,51.71,51.75,209359.0,42.5397,42.5479,42.4986,42.5315,209359.0
2018-10-03 09:30:00,52.05,52.52,51.98,52.4,116469.0,42.778,43.1643,42.7205,43.0657,116469.0
2018-10-03 09:40:00,52.4,52.41,52.08,52.09,128667.0,43.0657,43.0739,42.8027,42.8109,128667.0
2018-10-03 09:50:00,52.1,52.1,51.89,51.92,57655.0,42.8191,42.8191,42.6465,42.6712,57655.0
2018-10-03 10:00:00,51.93,52.11,51.9,52.09,94069.0,42.6794,42.8273,42.6547,42.8109,94069.0
2018-10-03 10:10:00,52.09,52.12,51.97,52.07,32412.0,42.8109,42.8356,42.7123,42.7945,32412.0
2018-10-03 10:20:00,52.06,52.12,52.01,52.04,63247.0,42.7862,42.8356,42.7451,42.7698,63247.0
2018-10-03 10:30:00,52.04,52.07,51.98,52.05,42487.0,42.7698,42.7945,42.7205,42.778,42487.0
2018-10-03 10:40:00,52.04,52.05,51.98,52.03,63813.0,42.7698,42.778,42.7205,42.7616,63813.0
2018-10-03 10:50:00,52.03,52.1,52.01,52.02,32865.0,42.7616,42.8191,42.7451,42.7534,32865.0
2018-10-03 11:00:00,52.02,52.07,51.97,52.06,54386.0,42.7534,42.7945,42.7123,42.7862,54386.0
2018-10-03 11:10:00,52.05,52.08,52.02,52.07,74391.0,42.778,42.8027,42.7534,42.7945,74391.0
2018-10-03 11:20:00,52.06,52.17,52.03,52.17,56514.0,42.7862,42.8766,42.7616,42.8766,56514.0
2018-10-03 11:30:00,52.17,52.21,52.15,52.19,48300.0,42.8766,42.9095,42.8602,42.8931,48300.0
2018-10-03 11:40:00,52.19,52.37,52.15,52.37,71557.0,42.8931,43.041,42.8602,43.041,71557.0
2018-10-03 11:50:00,52.38,52.46,52.36,52.45,119677.0,43.0492,43.115,43.0328,43.1068,119677.0
2018-10-03 12:00:00,52.45,52.47,52.34,52.35,51118.0,43.1068,43.1232,43.0164,43.0246,51118.0
2018-10-03 12:10:00,52.36,52.38,52.29,52.34,68450.0,43.0328,43.0492,42.9753,43.0164,68450.0
2018-10-03 12:20:00,52.34,52.4,52.33,52.4,24526.0,43.0164,43.0657,43.0081,43.0657,24526.0
2018-10-03 12:30:00,52.39,52.44,52.36,52.39,40103.0,43.0575,43.0985,43.0328,43.0575,40103.0
2018-10-03 12:40:00,52.38,52.45,52.37,52.44,53725.0,43.0492,43.1068,43.041,43.0985,53725.0
2018-10-03 12:50:00,52.44,52.45,52.37,52.38,23061.0,43.0985,43.1068,43.041,43.0492,23061.0
2018-10-03 13:00:00,52.36,52.48,52.35,52.42,32457.0,43.0328,43.1314,43.0246,43.0821,32457.0
2018-10-03 13:10:00,52.42,52.42,52.36,52.38,33480.0,43.0821,43.0821,43.0328,43.0492,33480.0
2018-10-03 13:20:00,52.37,52.39,52.3,52.39,30350.0,43.041,43.0575,42.9835,43.0575,30350.0
2018-10-03 13:30:00,52.38,52.4,52.34,52.39,37484.0,43.0492,43.0657,43.0164,43.0575,37484.0
2018-10-03 13:40:00,52.38,52.38,52.33,52.36,25267.0,43.0492,43.0492,43.0081,43.0328,25267.0
2018-10-03 13:50:00,52.36,52.41,52.34,52.41,62498.0,43.0328,43.0739,43.0164,43.0739,62498.0
2018-10-03 14:00:00,52.42,52.44,52.39,52.42,85314.0,43.0821,43.0985,43.0575,43.0821,85314.0
2018-10-03 14:10:00,52.42,52.46,52.36,52.39,57325.0,43.0821,43.115,43.0328,43.0575,57325.0
2018-10-03 14:20:00,52.38,52.4,52.31,52.39,74433.0,43.0492,43.0657,42.9917,43.0575,74433.0
2018-10-03 14:30:00,52.39,52.42,52.24,52.3,82248.0,43.0575,43.0821,42.9342,42.9835,82248.0
2018-10-03 14:40:00,52.29,52.29,52.18,52.19,72597.0,42.9753,42.9753,42.8849,42.8931,72597.0
2018-10-03 14:50:00,52.2,52.26,52.16,52.24,79454.0,42.9013,42.9506,42.8684,42.9342,79454.0
2018-10-03 15:00:00,52.24,52.26,52.18,52.24,61225.0,42.9342,42.9506,42.8849,42.9342,61225.0
2018-10-03 15:10:00,52.25,52.26,52.11,52.12,80239.0,42.9424,42.9506,42.8273,42.8356,80239.0
2018-10-03 15:20:00,52.12,52.18,52.09,52.17,97981.0,42.8356,42.8849,42.8109,42.8766,97981.0
2018-10-03 15:30:00,52.18,52.19,52.14,52.15,92313.0,42.8849,42.8931,42.852,42.8602,92313.0
2018-10-03 15:40:00,52.15,52.27,52.14,52.2,209534.0,42.8602,42.9588,42.852,42.9013,209534.0
2018-10-03 15:50:00,52.2,52.22,52.18,52.2,292988.0,42.9013,42.9177,42.8849,42.9013,292988.0
2018-10-04 09:30:00,52.26,52.82,52.26,52.76,118775.0,42.9506,43.4109,42.9506,43.3615,118775.0
2018-10-04 09:40:00,52.77,52.92,52.68,52.87,73590.0,43.3698,43.493,43.2958,43.4519,73590.0
2018-10-04 09:50:00,52.88,52.92,52.78,52.86,76142.0,43.4602,43.493,43.378,43.4437,76142.0
2018-10-04 10:00:00,52.86,52.88,52.66,52.66,104166.0,43.4437,43.4602,43.2794,43.2794,104166.0
2018-10-04 10:10:00,52.66,52.67,52.53,52.61,78235.0,43.2794,43.2876,43.1725,43.2383,78235.0
2018-10-04 10:20:00,52.6,52.67,52.49,52.52,120209.0,43.23,43.2876,43.1396,43.1643,120209.0
2018-10-04 10:30:00,52.52,52.54,52.43,52.5,116751.0,43.1643,43.1807,43.0903,43.1479,116751.0
2018-10-04 10:40:00,52.5,52.72,52.46,52.72,72195.0,43.1479,43.3287,43.115,43.3287,72195.0
2018-10-04 10:50:00,52.73,52.76,52.57,52.6,134960.0,43.3369,43.3615,43.2054,43.23,134960.0
2018-10-04 11:00:00,52.59,52.72,52.57,52.58,126402.0,43.2218,43.3287,43.2054,43.2136,126402.0
2018-10-04 11:10:00,52.58,52.7,52.58,52.64,416980.0,43.2136,43.3122,43.2136,43.2629,416980.0
2018-10-04 11:20:00,52.64,52.67,52.53,52.53,103728.0,43.2629,43.2876,43.1725,43.1725,103728.0
2018-10-04 11:30:00,52.54,52.64,52.5,52.51,128939.0,43.1807,43.2629,43.1479,43.1561,128939.0
2018-10-04 11:40:00,52.51,52.52,52.4,52.41,64603.0,43.1561,43.1643,43.0657,43.0739,64603.0
2018-10-04 11:50:00,52.41,52.45,52.34,52.37,52557.0,43.0739,43.1068,43.0164,43.041,52557.0
2018-10-04 12:00:00,52.36,52.37,52.23,52.31,58807.0,43.0328,43.041,42.926,42.9917,58807.0
2018-10-04 12:10:00,52.32,52.32,52.2,52.26,46890.0,42.9999,42.9999,42.9013,42.9506,46890.0
2018-10-04 12:20:00,52.26,52.37,52.26,52.37,55499.0,42.9506,43.041,42.9506,43.041,55499.0
2018-10-04 12:30:00,52.36,52.5,52.33,52.42,65309.0,43.0328,43.1479,43.0081,43.0821,65309.0
2018-10-04 12:40:00,52.42,52.43,52.36,52.36,38922.0,43.0821,43.0903,43.0328,43.0328,38922.0
2018-10-04 12:50:00,52.36,52.41,52.29,52.33,40167.0,43.0328,43.0739,42.9753,43.0081,40167.0
2018-10-04 13:00:00,52.33,52.33,52.23,52.24,43440.0,43.0081,43.0081,42.926,42.9342,43440.0
2018-10-04 13:10:00,52.24,52.24,52.16,52.18,45207.0,42.9342,42.9342,42.8684,42.8849,45207.0
2018-10-04 13:20:00,52.18,52.23,52.11,52.21,48952.0,42.8849,42.926,42.8273,42.9095,48952.0
2018-10-04 13:30:00,52.21,52.21,52.09,52.18,55881.0,42.9095,42.9095,42.8109,42.8849,55881.0
2018-10-04 13:40:00,52.19,52.36,52.18,52.25,67589.0,42.8931,43.0328,42.8849,42.9424,67589.0
2018-10-04 13:50:00,52.26,52.32,52.23,52.29,72733.0,42.9506,42.9999,42.926,42.9753,72733.0
2018-10-04 14:00:00,52.29,52.32,52.24,52.28,71102.0,42.9753,42.9999,42.9342,42.967,71102.0
2018-10-04 14:10:00,52.28,52.28,52.2,52.23,65072.0,42.967,42.967,42.9013,42.926,65072.0
2018-10-04 14:20:00,52.23,52.38,52.22,52.37,125187.0,42.926,43.0492,42.9177,43.041,125187.0
2018-10-04 14:30:00,52.37,52.49,52.3,52.48,73229.0,43.041,43.1396,42.9835,43.1314,73229.0
2018-10-04 14:40:00,52.48,52.5,52.4,52.5,85508.0,43.1314,43.1479,43.0657,43.1479,85508.0
2018-10-04 14:50:00,52.5,52.62,52.48,52.57,85712.0,43.1479,43.2465,43.1314,43.2054,85712.0
2018-10-04 15:00:00,52.58,52.67,52.55,52.65,101393.0,43.2136,43.2876,43.189,43.2711,101393.0
2018-10-04 15:10:00,52.64,52.7,52.62,52.7,156964.0,43.2629,43.3122,43.2465,43.3122,156964.0
2018-10-04 15:20:00,52.69,52.7,52.54,52.6,141665.0,43.304,43.3122,43.1807,43.23,141665.0
2018-10-04 15:30:00,52.6,52.62,52.54,52.57,114663.0,43.23,43.2465,43.1807,43.2054,114663.0
2018-10-04 15:40:00,52.56,52.65,52.51,52.63,150181.0,43.1972,43.2711,43.1561,43.2547,150181.0
2018-10-04 15:50:00,52.63,52.73,52.63,52.68,384470.0,43.2547,43.3369,43.2547,43.2958,384470.0
2018-10-05 09:30:00,52.83,53.03,52.78,52.89,102201.0,43.4191,43.5834,43.378,43.4684,102201.0
2018-10-05 09:40:00,52.89,52.93,52.76,52.91,69629.0,43.4684,43.5013,43.3615,43.4848,69629.0
2018-10-05 09:50:00,52.91,53.14,52.91,52.98,156234.0,43.4848,43.6739,43.4848,43.5424,156234.0
2018-10-05 10:00:00,52.97,53.06,52.89,52.89,110772.0,43.5341,43.6081,43.4684,43.4684,110772.0
2018-10-05 10:10:00,52.9,52.92,52.72,52.77,160320.0,43.4766,43.493,43.3287,43.3698,160320.0
2018-10-05 10:20:00,52.77,52.88,52.75,52.82,61651.0,43.3698,43.4602,43.3533,43.4109,61651.0
2018-10-05 10:30:00,52.82,52.84,52.75,52.77,49492.0,43.4109,43.4273,43.3533,43.3698,49492.0
2018-10-05 10:40:00,52.77,52.79,52.72,52.76,58122.0,43.3698,43.3862,43.3287,43.3615,58122.0
2018-10-05 10:50:00,52.76,52.88,52.75,52.85,71851.0,43.3615,43.4602,43.3533,43.4355,71851.0
2018-10-05 11:00:00,52.85,52.85,52.77,52.78,76596.0,43.4355,43.4355,43.3698,43.378,76596.0
2018-10-05 11:10:00,52.77,52.86,52.75,52.82,83529.0,43.3698,43.4437,43.3533,43.4109,83529.0
2018-10-05 11:20:00,52.82,52.84,52.69,52.71,63343.0,43.4109,43.4273,43.304,43.3205,63343.0
2018-10-05 11:30:00,52.7,52.74,52.63,52.68,66565.0,43.3122,43.3451,43.2547,43.2958,66565.0
2018-10-05 11:40:00,52.67,52.67,52.51,52.54,58926.0,43.2876,43.2876,43.1561,43.1807,58926.0
2018-10-05 11:50:00,52.53,52.57,52.47,52.52,53468.0,43.1725,43.2054,43.1232,43.1643,53468.0
2018-10-05 12:00:00,52.52,52.62,52.5,52.62,43464.0,43.1643,43.2465,43.1479,43.2465,43464.0
2018-10-05 12:10:00,52.61,52.69,52.59,52.66,65328.0,43.2383,43.304,43.2218,43.2794,65328.0
2018-10-05 12:20:00,52.67,52.74,52.64,52.64,44915.0,43.2876,43.3451,43.2629,43.2629,44915.0
2018-10-05 12:30:00,52.64,52.65,52.57,52.61,67168.0,43.2629,43.2711,43.2054,43.2383,67168.0
2018-10-05 12:40:00,52.6,52.6,52.5,52.53,55149.0,43.23,43.23,43.1479,43.1725,55149.0
2018-10-05 12:50:00,52.54,52.61,52.52,52.52,61005.0,43.1807,43.2383,43.1643,43.1643,61005.0
2018-10-05 13:00:00,52.52,52.59,52.51,52.55,56371.0,43.1643,43.2218,43.1561,43.189,56371.0
2018-10-05 13:10:00,52.54,52.56,52.48,52.48,45145.0,43.1807,43.1972,43.1314,43.1314,45145.0
2018-10-05 13:20:00,52.48,52.5,52.42,52.49,78320.0,43.1314,43.1479,43.0821,43.1396,78320.0
2018-10-05 13:30:00,52.5,52.53,52.43,52.5,70688.0,43.1479,43.1725,43.0903,43.1479,70688.0
2018-10-05 13:40:00,52.5,52.61,52.5,52.61,59234.0,43.1479,43.2383,43.1479,43.2383,59234.0
2018-10-05 13:50:00,52.61,52.67,52.57,52.57,152428.0,43.2383,43.2876,43.2054,43.2054,152428.0
2018-10-05 14:00:00,52.57,52.61,52.52,52.55,48063.0,43.2054,43.2383,43.1643,43.189,48063.0
2018-10-05 14:10:00,52.55,52.57,52.46,52.55,88401.0,43.189,43.2054,43.115,43.189,88401.0
2018-10-05 14:20:00,52.55,52.56,52.43,52.45,78105.0,43.189,43.1972,43.0903,43.1068,78105.0
2018-10-05 14:30:00,52.45,52.54,52.43,52.48,88527.0,43.1068,43.1807,43.0903,43.1314,88527.0
2018-10-05 14:40:00,52.48,52.53,52.43,52.49,62498.0,43.1314,43.1725,43.0903,43.1396,62498.0
2018-10-05 14:50:00,52.5,52.55,52.49,52.55,59232.0,43.1479,43.189,43.1396,43.189,59232.0
2018-10-05 15:00:00,52.55,52.64,52.49,52.63,62148.0,43.189,43.2629,43.1396,43.2547,62148.0
2018-10-05 15:10:00,52.62,52.66,52.58,52.58,60392.0,43.2465,43.2794,43.2136,43.2136,60392.0
2018-10-05 15:20:00,52.59,52.65,52.54,52.57,77032.0,43.2218,43.2711,43.1807,43.2054,77032.0
2018-10-05 15:30:00,52.58,52.58,52.51,52.52,96045.0,43.2136,43.2136,43.1561,43.1643,96045.0
2018-10-05 15:40:00,52.52,52.69,52.51,52.61,170604.0,43.1643,43.304,43.1561,43.2383,170604.0
2018-10-05 15:50:00,52.61,52.62,52.54,52.58,431095.0,43.2383,43.2465,43.1807,43.2136,431095.0
2018-10-08 09:30:00,52.41,52.64,52.38,52.58,117043.0,43.0739,43.2629,43.0492,43.2136,117043.0
2018-10-08 09:40:00,52.58,52.66,52.44,52.56,49751.0,43.2136,43.2794,43.0985,43.1972,49751.0
2018-10-08 09:50:00,52.56,52.64,52.52,52.54,50101.0,43.1972,43.2629,43.1643,43.1807,50101.0
2018-10-08 10:00:00,52.54,52.65,52.52,52.61,66340.0,43.1807,43.2711,43.1643,43.2383,66340.0
2018-10-08 10:10:00,52.61,52.67,52.6,52.66,64469.0,43.2383,43.2876,43.23,43.2794,64469.0
2018-10-08 10:20:00,52.66,52.71,52.63,52.65,35397.0,43.2794,43.3205,43.2547,43.2711,35397.0
2018-10-08 10:30:00,52.64,52.73,52.61,52.63,41610.0,43.2629,43.3369,43.2383,43.2547,41610.0
2018-10-08 10:40:00,52.62,52.66,52.53,52.57,43700.0,43.2465,43.2794,43.1725,43.2054,43700.0
2018-10-08 10:50:00,52.57,52.58,52.51,52.56,27297.0,43.2054,43.2136,43.1561,43.1972,27297.0
2018-10-08 11:00:00,52.55,52.57,52.51,52.53,62112.0,43.189,43.2054,43.1561,43.1725,62112.0
2018-10-08 11:10:00,52.52,52.57,52.47,52.54,42103.0,43.1643,43.2054,43.1232,43.1807,42103.0
2018-10-08 11:20:00,52.54,52.61,52.51,52.59,57928.0,43.1807,43.2383,43.1561,43.2218,57928.0
2018-10-08 11:30:00,52.58,52.7,52.56,52.6,74395.0,43.2136,43.3122,43.1972,43.23,74395.0
2018-10-08 11:40:00,52.59,52.61,52.38,52.4,159117.0,43.2218,43.2383,43.0492,43.0657,159117.0
2018-10-08 11:50:00,52.39,52.47,52.31,52.33,66102.0,43.0575,43.1232,42.9917,43.0081,66102.0
2018-10-08 12:00:00,52.33,52.45,52.3,52.43,57226.0,43.0081,43.1068,42.9835,43.0903,57226.0
2018-10-08 12:10:00,52.42,52.53,52.42,52.51,45734.0,43.0821,43.1725,43.0821,43.1561,45734.0
2018-10-08 12:20:00,52.51,52.66,52.5,52.62,145535.0,43.1561,43.2794,43.1479,43.2465,145535.0
2018-10-08 12:30:00,52.62,52.64,52.52,52.55,53334.0,43.2465,43.2629,43.1643,43.189,53334.0
2018-10-08 12:40:00,52.55,52.59,52.53,52.57,78155.0,43.189,43.2218,43.1725,43.2054,78155.0
2018-10-08 12:50:00,52.57,52.61,52.43,52.44,107556.0,43.2054,43.2383,43.0903,43.0985,107556.0
2018-10-08 13:00:00,52.44,52.53,52.4,52.52,96496.0,43.0985,43.1725,43.0657,43.1643,96496.0
2018-10-08 13:10:00,52.51,52.51,52.4,52.4,40783.0,43.1561,43.1561,43.0657,43.0657,40783.0
2018-10-08 13:20:00,52.4,52.44,52.37,52.38,59951.0,43.0657,43.0985,43.041,43.0492,59951.0
2018-10-08 13:30:00,52.37,52.43,52.37,52.4,80077.0,43.041,43.0903,43.041,43.0657,80077.0
2018-10-08 13:40:00,52.4,52.46,52.4,52.45,66884.0,43.0657,43.115,43.0657,43.1068,66884.0
2018-10-08 13:50:00,52.46,52.5,52.45,52.46,49206.0,43.115,43.1479,43.1068,43.115,49206.0
2018-10-08 14:00:00,52.46,52.85,52.45,52.82,133836.0,43.115,43.4355,43.1068,43.4109,133836.0
2018-10-08 14:10:00,52.82,52.84,52.74,52.77,52567.0,43.4109,43.4273,43.3451,43.3698,52567.0
2018-10-08 14:20:00,52.78,52.82,52.72,52.75,44397.0,43.378,43.4109,43.3287,43.3533,44397.0
2018-10-08 14:30:00,52.75,52.84,52.74,52.74,49410.0,43.3533,43.4273,43.3451,43.3451,49410.0
2018-10-08 14:40:00,52.74,52.75,52.69,52.71,38493.0,43.3451,43.3533,43.304,43.3205,38493.0
2018-10-08 14:50:00,52.71,52.72,52.65,52.66,35504.0,43.3205,43.3287,43.2711,43.2794,35504.0
2018-10-08 15:00:00,52.66,52.78,52.64,52.77,56775.0,43.2794,43.378,43.2629,43.3698,56775.0
2018-10-08 15:10:00,52.76,52.82,52.75,52.8,41758.0,43.3615,43.4109,43.3533,43.3944,41758.0
2018-10-08 15:20:00,52.8,52.85,52.79,52.79,82886.0,43.3944,43.4355,43.3862,43.3862,82886.0
2018-10-08 15:30:00,52.8,52.83,52.75,52.8,92553.0,43.3944,43.4191,43.3533,43.3944,92553.0
2018-10-08 15:40:00,52.81,52.85,52.75,52.76,121413.0,43.4026,43.4355,43.3533,43.3615,121413.0
2018-10-08 15:50:00,52.76,52.8,52.74,52.78,380144.0,43.3615,43.3944,43.3451,43.378,380144.0
2018-10-09 09:30:00,52.45,52.52,52.14,52.15,109598.0,43.1068,43.1643,42.852,42.8602,109598.0
2018-10-09 09:40:00,52.14,52.24,51.96,52.06,133980.0,42.852,42.9342,42.7041,42.7862,133980.0
2018-10-09 09:50:00,52.06,52.32,52.06,52.3,77964.0,42.7862,42.9999,42.7862,42.9835,77964.0
2018-10-09 10:00:00,52.29,52.41,52.27,52.36,76729.0,42.9753,43.0739,42.9588,43.0328,76729.0
2018-10-09 10:10:00,52.37,52.4,52.23,52.26,77744.0,43.041,43.0657,42.926,42.9506,77744.0
2018-10-09 10:20:00,52.25,52.46,52.22,52.43,87840.0,42.9424,43.115,42.9177,43.0903,87840.0
2018-10-09 10:30:00,52.43,52.49,52.3,52.34,54538.0,43.0903,43.1396,42.9835,43.0164,54538.0
2018-10-09 10:40:00,52.34,52.38,52.23,52.25,57690.0,43.0164,43.0492,42.926,42.9424,57690.0
2018-10-09 10:50:00,52.26,52.27,51.99,51.99,114930.0,42.9506,42.9588,42.7287,42.7287,114930.0
2018-10-09 11:00:00,52.0,52.06,51.96,51.98,108483.0,42.7369,42.7862,42.7041,42.7205,108483.0
2018-10-09 11:10:00,51.99,52.12,51.99,52.09,157424.0,42.7287,42.8356,42.7287,42.8109,157424.0
2018-10-09 11:20:00,52.09,52.13,52.05,52.11,72789.0,42.8109,42.8438,42.778,42.8273,72789.0
2018-10-09 11:30:00,52.12,52.23,52.11,52.17,74593.0,42.8356,42.926,42.8273,42.8766,74593.0
2018-10-09 11:40:00,52.18,52.28,52.16,52.25,85819.0,42.8849,42.967,42.8684,42.9424,85819.0
2018-10-09 11:50:00,52.26,52.4,52.25,52.39,37938.0,42.9506,43.0657,42.9424,43.0575,37938.0
2018-10-09 12:00:00,52.39,52.43,52.34,52.34,40828.0,43.0575,43.0903,43.0164,43.0164,40828.0
2018-10-09 12:10:00,52.34,52.36,52.24,52.27,45006.0,43.0164,43.0328,42.9342,42.9588,45006.0
2018-10-09 12:20:00,52.27,52.3,52.23,52.25,31561.0,42.9588,42.9835,42.926,42.9424,31561.0
2018-10-09 12:30:00,52.25,52.26,52.21,52.22,36818.0,42.9424,42.9506,42.9095,42.9177,36818.0
2018-10-09 12:40:00,52.23,52.23,52.1,52.12,79815.0,42.926,42.926,42.8191,42.8356,79815.0
2018-10-09 12:50:00,52.12,52.16,52.09,52.15,35952.0,42.8356,42.8684,42.8109,42.8602,35952.0
2018-10-09 13:00:00,52.15,52.2,52.12,52.19,37445.0,42.8602,42.9013,42.8356,42.8931,37445.0
2018-10-09 13:10:00,52.19,52.21,52.16,52.18,40549.0,42.8931,42.9095,42.8684,42.8849,40549.0
2018-10-09 13:20:00,52.18,52.25,52.17,52.2,41435.0,42.8849,42.9424,42.8766,42.9013,41435.0
2018-10-09 13:30:00,52.21,52.23,52.16,52.19,35888.0,42.9095,42.926,42.8684,42.8931,35888.0
2018-10-09 13:40:00,52.18,52.25,52.15,52.23,33363.0,42.8849,42.9424,42.8602,42.926,33363.0
2018-10-09 13:50:00,52.22,52.31,52.21,52.29,30829.0,42.9177,42.9917,42.9095,42.9753,30829.0
2018-10-09 14:00:00,52.29,52.3,52.23,52.25,57125.0,42.9753,42.9835,42.926,42.9424,57125.0
2018-10-09 14:10:00,52.25,52.32,52.24,52.3,40357.0,42.9424,42.9999,42.9342,42.9835,40357.0
2018-10-09 14:20:00,52.31,52.38,52.3,52.35,51216.0,42.9917,43.0492,42.9835,43.0246,51216.0
2018-10-09 14:30:00,52.36,52.37,52.3,52.32,54570.0,43.0328,43.041,42.9835,42.9999,54570.0
2018-10-09 14:40:00,52.33,52.34,52.29,52.31,25209.0,43.0081,43.0164,42.9753,42.9917,25209.0
2018-10-09 14:50:00,52.31,52.37,52.3,52.31,32759.0,42.9917,43.041,42.9835,42.9917,32759.0
2018-10-09 15:00:00,52.31,52.34,52.27,52.34,28094.0,42.9917,43.0164,42.9588,43.0164,28094.0
2018-10-09 15:10:00,52.34,52.34,52.28,52.32,81855.0,43.0164,43.0164,42.967,42.9999,81855.0
2018-10-09 15:20:00,52.32,52.32,52.22,52.25,76860.0,42.9999,42.9999,42.9177,42.9424,76860.0
2018-10-09 15:30:00,52.25,52.25,52.2,52.21,143631.0,42.9424,42.9424,42.9013,42.9095,143631.0
2018-10-09 15:40:00,52.2,52.26,52.17,52.22,125762.0,42.9013,42.9506,42.8766,42.9177,125762.0
2018-10-09 15:50:00,52.22,52.25,52.13,52.23,435088.0,42.9177,42.9424,42.8438,42.926,435088.0
2018-10-10 09:30:00,52.38,52.48,52.15,52.3,101245.0,43.0492,43.1314,42.8602,42.9835,101245.0
2018-10-10 09:40:00,52.29,52.36,52.16,52.16,105537.0,42.9753,43.0328,42.8684,42.8684,105537.0
2018-10-10 09:50:00,52.15,52.22,51.96,51.98,80288.0,42.8602,42.9177,42.7041,42.7205,80288.0
2018-10-10 10:00:00,51.98,52.04,51.86,52.04,104363.0,42.7205,42.7698,42.6219,42.7698,104363.0
2018-10-10 10:10:00,52.04,52.05,51.85,51.94,88638.0,42.7698,42.778,42.6136,42.6876,88638.0
2018-10-10 10:20:00,51.95,52.12,51.95,52.12,84417.0,42.6958,42.8356,42.6958,42.8356,84417.0
2018-10-10 10:30:00,52.12,52.15,52.02,52.12,91196.0,42.8356,42.8602,42.7534,42.8356,91196.0
2018-10-10 10:40:00,52.13,52.17,52.02,52.04,59319.0,42.8438,42.8766,42.7534,42.7698,59319.0
2018-10-10 10:50:00,52.05,52.17,52.05,52.11,57689.0,42.778,42.8766,42.778,42.8273,57689.0
2018-10-10 11:00:00,52.11,52.13,51.97,51.98,68698.0,42.8273,42.8438,42.7123,42.7205,68698.0
2018-10-10 11:10:00,51.98,51.99,51.83,51.84,150125.0,42.7205,42.7287,42.5972,42.6054,150125.0
2018-10-10 11:20:00,51.84,51.9,51.77,51.89,163468.0,42.6054,42.6547,42.5479,42.6465,163468.0
2018-10-10 11:30:00,51.89,51.91,51.72,51.73,109339.0,42.6465,42.663,42.5068,42.515,109339.0
2018-10-10 11:40:00,51.73,51.97,51.72,51.93,145398.0,42.515,42.7123,42.5068,42.6794,145398.0
2018-10-10 11:50:00,51.93,51.96,51.84,51.85,57224.0,42.6794,42.7041,42.6054,42.6136,57224.0
2018-10-10 12:00:00,51.84,51.87,51.77,51.82,86500.0,42.6054,42.6301,42.5479,42.589,86500.0
2018-10-10 12:10:00,51.82,51.91,51.8,51.91,90496.0,42.589,42.663,42.5726,42.663,90496.0
2018-10-10 12:20:00,51.91,51.91,51.72,51.73,54188.0,42.663,42.663,42.5068,42.515,54188.0
2018-10-10 12:30:00,51.73,51.75,51.68,51.7,62167.0,42.515,42.5315,42.4739,42.4904,62167.0
2018-10-10 12:40:00,51.71,51.77,51.67,51.76,112028.0,42.4986,42.5479,42.4657,42.5397,112028.0
2018-10-10 12:50:00,51.76,51.83,51.71,51.71,53186.0,42.5397,42.5972,42.4986,42.4986,53186.0
2018-10-10 13:00:00,51.72,51.74,51.56,51.6,87726.0,42.5068,42.5232,42.3753,42.4082,87726.0
2018-10-10 13:10:00,51.6,51.79,51.57,51.77,70728.0,42.4082,42.5643,42.3835,42.5479,70728.0
2018-10-10 13:20:00,51.78,51.83,51.73,51.74,66488.0,42.5561,42.5972,42.515,42.5232,66488.0
2018-10-10 13:30:00,51.73,51.77,51.68,51.72,96184.0,42.515,42.5479,42.4739,42.5068,96184.0
2018-10-10 13:40:00,51.72,51.83,51.64,51.8,73514.0,42.5068,42.5972,42.4411,42.5726,73514.0
2018-10-10 13:50:00,51.8,51.8,51.69,51.75,71590.0,42.5726,42.5726,42.4822,42.5315,71590.0
2018-10-10 14:00:00,51.76,51.78,51.52,51.52,110996.0,42.5397,42.5561,42.3424,42.3424,110996.0
2018-10-10 14:10:00,51.52,51.61,51.48,51.55,129705.0,42.3424,42.4164,42.3096,42.3671,129705.0
2018-10-10 14:20:00,51.55,51.56,51.36,51.43,132802.0,42.3671,42.3753,42.2109,42.2685,132802.0
2018-10-10 14:30:00,51.41,51.53,51.32,51.36,159040.0,42.252,42.3507,42.1781,42.2109,159040.0
2018-10-10 14:40:00,51.35,51.4,51.26,51.31,112379.0,42.2027,42.2438,42.1287,42.1698,112379.0
2018-10-10 14:50:00,51.3,51.39,51.28,51.34,84497.0,42.1616,42.2356,42.1452,42.1945,84497.0
2018-10-10 15:00:00,51.33,51.34,51.18,51.21,103919.0,42.1863,42.1945,42.063,42.0877,103919.0
2018-10-10 15:10:00,51.2,51.24,51.07,51.13,284443.0,42.0794,42.1123,41.9726,42.0219,284443.0
2018-10-10 15:20:00,51.13,51.29,51.12,51.26,188893.0,42.0219,42.1534,42.0137,42.1287,188893.0
2018-10-10 15:30:00,51.27,51.3,51.05,51.06,246503.0,42.137,42.1616,41.9562,41.9644,246503.0
2018-10-10 15:40:00,51.06,51.17,50.9,51.15,430284.0,41.9644,42.0548,41.8329,42.0383,430284.0
2018-10-10 15:50:00,51.15,51.17,50.7,50.73,576216.0,42.0383,42.0548,41.6685,41.6932,576216.0
2018-10-11 09:30:00,50.42,50.67,50.21,50.34,171823.0,41.4384,41.6438,41.2658,41.3726,171823.0
2018-10-11 09:40:00,50.34,50.62,50.21,50.57,161831.0,41.3726,41.6028,41.2658,41.5617,161831.0
2018-10-11 09:50:00,50.56,50.93,50.56,50.91,180278.0,41.5534,41.8575,41.5534,41.8411,180278.0
2018-10-11 10:00:00,50.9,50.92,50.57,50.78,438124.0,41.8329,41.8493,41.5617,41.7343,438124.0
2018-10-11 10:10:00,50.79,50.85,50.58,50.65,131446.0,41.7425,41.7918,41.5699,41.6274,131446.0
2018-10-11 10:20:00,50.64,50.66,50.43,50.62,258802.0,41.6192,41.6356,41.4466,41.6028,258802.0
2018-10-11 10:30:00,50.61,50.68,50.47,50.49,105492.0,41.5945,41.6521,41.4795,41.4959,105492.0
2018-10-11 10:40:00,50.49,50.5,50.34,50.41,105050.0,41.4959,41.5041,41.3726,41.4302,105050.0
2018-10-11 10:50:00,50.4,50.54,50.32,50.33,149505.0,41.4219,41.537,41.3562,41.3644,149505.0
2018-10-11 11:00:00,50.33,50.37,50.04,50.05,250923.0,41.3644,41.3973,41.1261,41.1343,250923.0
2018-10-11 11:10:00,50.05,50.06,49.86,49.97,196180.0,41.1343,41.1425,40.9781,41.0685,196180.0
2018-10-11 11:20:00,49.99,50.29,49.98,50.17,77349.0,41.085,41.3315,41.0768,41.2329,77349.0
2018-10-11 11:30:00,50.19,50.31,50.08,50.19,139029.0,41.2494,41.348,41.1589,41.2494,139029.0
2018-10-11 11:40:00,50.19,50.3,50.12,50.3,101645.0,41.2494,41.3398,41.1918,41.3398,101645.0
2018-10-11 11:50:00,50.3,50.39,50.22,50.3,86549.0,41.3398,41.4137,41.274,41.3398,86549.0
2018-10-11 12:00:00,50.29,50.36,50.21,50.29,97289.0,41.3315,41.3891,41.2658,41.3315,97289.0
2018-10-11 12:10:00,50.29,50.43,50.29,50.4,55637.0,41.3315,41.4466,41.3315,41.4219,55637.0
2018-10-11 12:20:00,50.41,50.6,50.41,50.46,97461.0,41.4302,41.5863,41.4302,41.4713,97461.0
2018-10-11 12:30:00,50.45,50.48,50.32,50.33,114943.0,41.463,41.4877,41.3562,41.3644,114943.0
2018-10-11 12:40:00,50.33,50.36,50.27,50.31,62682.0,41.3644,41.3891,41.3151,41.348,62682.0
2018-10-11 12:50:00,50.33,50.4,50.28,50.3,68003.0,41.3644,41.4219,41.3233,41.3398,68003.0
2018-10-11 13:00:00,50.3,50.32,50.12,50.18,90507.0,41.3398,41.3562,41.1918,41.2411,90507.0
2018-10-11 13:10:00,50.18,50.34,50.14,50.33,71496.0,41.2411,41.3726,41.2083,41.3644,71496.0
2018-10-11 13:20:00,50.33,50.36,50.11,50.16,78898.0,41.3644,41.3891,41.1836,41.2247,78898.0
2018-10-11 13:30:00,50.15,50.23,50.02,50.05,113380.0,41.2165,41.2822,41.1096,41.1343,113380.0
2018-10-11 13:40:00,50.05,50.05,49.95,50.01,159898.0,41.1343,41.1343,41.0521,41.1014,159898.0
2018-10-11 13:50:00,50.0,50.14,49.9,50.12,141323.0,41.0932,41.2083,41.011,41.1918,141323.0
2018-10-11 14:00:00,50.12,50.18,50.02,50.03,75101.0,41.1918,41.2411,41.1096,41.1179,75101.0
2018-10-11 14:10:00,50.02,50.05,49.92,49.98,137277.0,41.1096,41.1343,41.0275,41.0768,137277.0
2018-10-11 14:20:00,49.97,50.09,49.87,49.92,218277.0,41.0685,41.1672,40.9864,41.0275,218277.0
2018-10-11 14:30:00,49.92,49.93,49.67,49.73,242192.0,41.0275,41.0357,40.822,40.8713,242192.0
2018-10-11 14:40:00,49.72,49.75,49.13,49.43,289391.0,40.8631,40.8877,40.3782,40.6247,289391.0
2018-10-11 14:50:00,49.43,49.67,49.35,49.49,143020.0,40.6247,40.822,40.559,40.674,143020.0
2018-10-11 15:00:00,49.49,49.67,49.36,49.41,129261.0,40.674,40.822,40.5672,40.6083,129261.0
2018-10-11 15:10:00,49.41,49.93,49.31,49.85,236831.0,40.6083,41.0357,40.5261,40.9699,236831.0
2018-10-11 15:20:00,49.87,49.95,49.63,49.66,202580.0,40.9864,41.0521,40.7891,40.8138,202580.0
2018-10-11 15:30:00,49.66,49.79,49.46,49.64,293282.0,40.8138,40.9206,40.6494,40.7973,293282.0
2018-10-11 15:40:00,49.65,49.65,49.24,49.29,337437.0,40.8055,40.8055,40.4686,40.5097,337437.0
2018-10-11 15:50:00,49.29,49.44,49.15,49.19,681819.0,40.5097,40.633,40.3946,40.4275,681819.0
2018-10-12 09:30:00,50.51,50.51,49.57,49.87,252331.0,41.5124,41.5124,40.7398,40.9864,252331.0
2018-10-12 09:40:00,49.87,49.95,49.64,49.76,186813.0,40.9864,41.0521,40.7973,40.896,186813.0
2018-10-12 09:50:00,49.76,49.9,49.7,49.76,140151.0,40.896,41.011,40.8466,40.896,140151.0
2018-10-12 10:00:00,49.75,49.75,49.47,49.55,125244.0,40.8877,40.8877,40.6576,40.7234,125244.0
2018-10-12 10:10:00,49.57,49.57,49.09,49.09,115189.0,40.7398,40.7398,40.3453,40.3453,115189.0
2018-10-12 10:20:00,49.09,49.24,48.95,48.97,141614.0,40.3453,40.4686,40.2302,40.2467,141614.0
2018-10-12 10:30:00,48.96,49.29,48.95,49.26,155777.0,40.2385,40.5097,40.2302,40.485,155777.0
2018-10-12 10:40:00,49.27,49.35,49.0,49.03,135814.0,40.4932,40.559,40.2713,40.296,135814.0
2018-10-12 10:50:00,49.03,49.23,49.03,49.17,103081.0,40.296,40.4604,40.296,40.4111,103081.0
2018-10-12 11:00:00,49.16,49.26,49.14,49.23,168117.0,40.4028,40.485,40.3864,40.4604,168117.0
2018-10-12 11:10:00,49.23,49.31,49.16,49.17,146674.0,40.4604,40.5261,40.4028,40.4111,146674.0
2018-10-12 11:20:00,49.18,49.19,49.04,49.09,107017.0,40.4193,40.4275,40.3042,40.3453,107017.0
2018-10-12 11:30:00,49.09,49.2,49.05,49.1,88744.0,40.3453,40.4357,40.3124,40.3535,88744.0
2018-10-12 11:40:00,49.09,49.1,48.85,48.93,137251.0,40.3453,40.3535,40.1481,40.2138,137251.0
2018-10-12 11:50:00,48.93,48.97,48.87,48.87,63389.0,40.2138,40.2467,40.1645,40.1645,63389.0
2018-10-12 12:00:00,48.87,48.89,48.75,48.87,86414.0,40.1645,40.1809,40.0659,40.1645,86414.0
2018-10-12 12:10:00,48.88,48.94,48.78,48.8,60044.0,40.1727,40.222,40.0905,40.107,60044.0
2018-10-12 12:20:00,48.79,48.87,48.73,48.78,74407.0,40.0987,40.1645,40.0494,40.0905,74407.0
2018-10-12 12:30:00,48.77,48.8,48.54,48.54,88998.0,40.0823,40.107,39.8933,39.8933,88998.0
2018-10-12 12:40:00,48.54,48.6,48.31,48.34,131783.0,39.8933,39.9426,39.7042,39.7289,131783.0
2018-10-12 12:50:00,48.33,48.48,48.25,48.42,128926.0,39.7207,39.844,39.6549,39.7947,128926.0
2018-10-12 13:00:00,48.42,48.71,48.34,48.69,81697.0,39.7947,40.033,39.7289,40.0166,81697.0
2018-10-12 13:10:00,48.68,48.75,48.48,48.53,87248.0,40.0083,40.0659,39.844,39.8851,87248.0
2018-10-12 13:20:00,48.53,48.78,48.52,48.64,124112.0,39.8851,40.0905,39.8768,39.9755,124112.0
2018-10-12 13:30:00,48.62,48.62,48.46,48.54,68993.0,39.959,39.959,39.8275,39.8933,68993.0
2018-10-12 13:40:00,48.54,48.74,48.54,48.71,71358.0,39.8933,40.0577,39.8933,40.033,71358.0
2018-10-12 13:50:00,48.71,48.75,48.61,48.63,71934.0,40.033,40.0659,39.9508,39.9672,71934.0
2018-10-12 14:00:00,48.63,48.69,48.53,48.63,80421.0,39.9672,40.0166,39.8851,39.9672,80421.0
2018-10-12 14:10:00,48.63,48.65,48.47,48.63,94288.0,39.9672,39.9837,39.8357,39.9672,94288.0
2018-10-12 14:20:00,48.63,48.7,48.52,48.7,117636.0,39.9672,40.0248,39.8768,40.0248,117636.0
2018-10-12 14:30:00,48.7,48.73,48.54,48.6,76543.0,40.0248,40.0494,39.8933,39.9426,76543.0
2018-10-12 14:40:00,48.6,48.62,48.48,48.51,56438.0,39.9426,39.959,39.844,39.8686,56438.0
2018-10-12 14:50:00,48.51,48.77,48.5,48.75,82586.0,39.8686,40.0823,39.8604,40.0659,82586.0
2018-10-12 15:00:00,48.76,48.87,48.65,48.85,212638.0,40.0741,40.1645,39.9837,40.1481,212638.0
2018-10-12 15:10:00,48.86,48.94,48.77,48.78,136424.0,40.1563,40.222,40.0823,40.0905,136424.0
2018-10-12 15:20:00,48.78,49.03,48.77,49.0,142569.0,40.0905,40.296,40.0823,40.2713,142569.0
2018-10-12 15:30:00,49.01,49.12,48.95,48.98,161056.0,40.2796,40.37,40.2302,40.2549,161056.0
2018-10-12 15:40:00,48.98,49.2,48.97,49.15,204340.0,40.2549,40.4357,40.2467,40.3946,204340.0
2018-10-12 15:50:00,49.16,49.25,49.08,49.08,454844.0,40.4028,40.4768,40.3371,40.3371,454844.0
2018-10-15 09:30:00,48.95,49.12,48.62,48.95,167482.0,40.2302,40.37,39.959,40.2302,167482.0
2018-10-15 09:40:00,48.95,49.08,48.74,49.02,156004.0,40.2302,40.3371,40.0577,40.2878,156004.0
2018-10-15 09:50:00,49.02,49.15,48.84,48.85,112579.0,40.2878,40.3946,40.1398,40.1481,112579.0
2018-10-15 10:00:00,48.84,48.89,48.75,48.78,78535.0,40.1398,40.1809,40.0659,40.0905,78535.0
2018-10-15 10:10:00,48.79,48.85,48.7,48.72,147954.0,40.0987,40.1481,40.0248,40.0412,147954.0
2018-10-15 10:20:00,48.72,48.91,48.71,48.84,71498.0,40.0412,40.1974,40.033,40.1398,71498.0
2018-10-15 10:30:00,48.84,48.95,48.8,48.83,124476.0,40.1398,40.2302,40.107,40.1316,124476.0
2018-10-15 10:40:00,48.83,48.88,48.75,48.8,70824.0,40.1316,40.1727,40.0659,40.107,70824.0
2018-10-15 10:50:00,48.8,48.82,48.73,48.74,127541.0,40.107,40.1234,40.0494,40.0577,127541.0
2018-10-15 11:00:00,48.75,48.86,48.72,48.77,75328.0,40.0659,40.1563,40.0412,40.0823,75328.0
2018-10-15 11:10:00,48.77,48.77,48.59,48.69,268749.0,40.0823,40.0823,39.9344,40.0166,268749.0
2018-10-15 11:20:00,48.69,48.88,48.68,48.84,192841.0,40.0166,40.1727,40.0083,40.1398,192841.0
2018-10-15 11:30:00,48.84,48.95,48.82,48.91,142570.0,40.1398,40.2302,40.1234,40.1974,142570.0
2018-10-15 11:40:00,48.9,48.95,48.85,48.91,188827.0,40.1891,40.2302,40.1481,40.1974,188827.0
2018-10-15 11:50:00,48.91,48.93,48.73,48.74,98134.0,40.1974,40.2138,40.0494,40.0577,98134.0
2018-10-15 12:00:00,48.73,48.74,48.59,48.65,107361.0,40.0494,40.0577,39.9344,39.9837,107361.0
2018-10-15 12:10:00,48.65,48.73,48.61,48.66,107845.0,39.9837,40.0494,39.9508,39.9919,107845.0
2018-10-15 12:20:00,48.67,48.69,48.59,48.64,100961.0,40.0001,40.0166,39.9344,39.9755,100961.0
2018-10-15 12:30:00,48.64,48.75,48.63,48.64,94354.0,39.9755,40.0659,39.9672,39.9755,94354.0
2018-10-15 12:40:00,48.64,48.72,48.64,48.69,80621.0,39.9755,40.0412,39.9755,40.0166,80621.0
2018-10-15 12:50:00,48.7,48.71,48.64,48.66,87026.0,40.0248,40.033,39.9755,39.9919,87026.0
2018-10-15 13:00:00,48.67,48.86,48.66,48.86,72177.0,40.0001,40.1563,39.9919,40.1563,72177.0
2018-10-15 13:10:00,48.86,48.91,48.84,48.88,81026.0,40.1563,40.1974,40.1398,40.1727,81026.0
2018-10-15 13:20:00,48.89,48.89,48.79,48.81,64661.0,40.1809,40.1809,40.0987,40.1152,64661.0
2018-10-15 13:30:00,48.81,48.94,48.81,48.89,82966.0,40.1152,40.222,40.1152,40.1809,82966.0
2018-10-15 13:40:00,48.88,48.89,48.81,48.86,86887.0,40.1727,40.1809,40.1152,40.1563,86887.0
2018-10-15 13:50:00,48.86,48.89,48.79,48.86,85728.0,40.1563,40.1809,40.0987,40.1563,85728.0
2018-10-15 14:00:00,48.86,48.89,48.79,48.82,90505.0,40.1563,40.1809,40.0987,40.1234,90505.0
2018-10-15 14:10:00,48.83,48.83,48.72,48.73,85260.0,40.1316,40.1316,40.0412,40.0494,85260.0
2018-10-15 14:20:00,48.73,48.78,48.67,48.68,74930.0,40.0494,40.0905,40.0001,40.0083,74930.0
2018-10-15 14:30:00,48.67,48.75,48.65,48.75,69390.0,40.0001,40.0659,39.9837,40.0659,69390.0
2018-10-15 14:40:00,48.75,48.88,48.75,48.88,88368.0,40.0659,40.1727,40.0659,40.1727,88368.0
2018-10-15 14:50:00,48.88,48.96,48.88,48.92,83708.0,40.1727,40.2385,40.1727,40.2056,83708.0
2018-10-15 15:00:00,48.91,48.97,48.82,48.85,120423.0,40.1974,40.2467,40.1234,40.1481,120423.0
2018-10-15 15:10:00,48.85,48.86,48.73,48.75,136669.0,40.1481,40.1563,40.0494,40.0659,136669.0
2018-10-15 15:20:00,48.74,48.8,48.71,48.74,100988.0,40.0577,40.107,40.033,40.0577,100988.0
2018-10-15 15:30:00,48.74,48.79,48.67,48.73,172660.0,40.0577,40.0987,40.0001,40.0494,172660.0
2018-10-15 15:40:00,48.73,48.78,48.65,48.72,304040.0,40.0494,40.0905,39.9837,40.0412,304040.0
2018-10-15 15:50:00,48.71,48.73,48.45,48.46,813359.0,40.033,40.0494,39.8193,39.8275,813359.0
2018-10-16 09:30:00,48.74,49.01,48.55,48.69,269717.0,40.0577,40.2796,39.9015,40.0166,269717.0
2018-10-16 09:40:00,48.69,48.74,48.38,48.41,212571.0,40.0166,40.0577,39.7618,39.7864,212571.0
2018-10-16 09:50:00,48.4,48.61,48.33,48.57,147595.0,39.7782,39.9508,39.7207,39.9179,147595.0
2018-10-16 10:00:00,48.58,48.73,48.53,48.61,123965.0,39.9262,40.0494,39.8851,39.9508,123965.0
2018-10-16 10:10:00,48.61,48.69,48.57,48.67,77337.0,39.9508,40.0166,39.9179,40.0001,77337.0
2018-10-16 10:20:00,48.68,48.86,48.64,48.8,177729.0,40.0083,40.1563,39.9755,40.107,177729.0
2018-10-16 10:30:00,48.79,48.89,48.78,48.88,117848.0,40.0987,40.1809,40.0905,40.1727,117848.0
2018-10-16 10:40:00,48.88,49.06,48.87,49.06,57529.0,40.1727,40.3206,40.1645,40.3206,57529.0
2018-10-16 10:50:00,49.07,49.13,49.01,49.13,151696.0,40.3289,40.3782,40.2796,40.3782,151696.0
2018-10-16 11:00:00,49.13,49.16,48.99,49.04,75842.0,40.3782,40.4028,40.2631,40.3042,75842.0
2018-10-16 11:10:00,49.04,49.18,49.02,49.17,68301.0,40.3042,40.4193,40.2878,40.4111,68301.0
2018-10-16 11:20:00,49.16,49.24,49.1,49.23,45053.0,40.4028,40.4686,40.3535,40.4604,45053.0
2018-10-16 11:30:00,49.23,49.25,49.1,49.11,70858.0,40.4604,40.4768,40.3535,40.3617,70858.0
2018-10-16 11:40:00,49.11,49.18,49.05,49.17,40712.0,40.3617,40.4193,40.3124,40.4111,40712.0
2018-10-16 11:50:00,49.17,49.18,49.07,49.12,53743.0,40.4111,40.4193,40.3289,40.37,53743.0
2018-10-16 12:00:00,49.13,49.15,49.07,49.11,61155.0,40.3782,40.3946,40.3289,40.3617,61155.0
2018-10-16 12:10:00,49.11,49.11,49.03,49.05,40738.0,40.3617,40.3617,40.296,40.3124,40738.0
2018-10-16 12:20:00,49.05,49.07,48.99,49.04,26546.0,40.3124,40.3289,40.2631,40.3042,26546.0
2018-10-16 12:30:00,49.04,49.07,48.99,49.06,36608.0,40.3042,40.3289,40.2631,40.3206,36608.0
2018-10-16 12:40:00,49.07,49.14,49.04,49.14,30476.0,40.3289,40.3864,40.3042,40.3864,30476.0
2018-10-16 12:50:00,49.15,49.21,49.14,49.14,27161.0,40.3946,40.4439,40.3864,40.3864,27161.0
2018-10-16 13:00:00,49.14,49.15,49.05,49.09,44982.0,40.3864,40.3946,40.3124,40.3453,44982.0
2018-10-16 13:10:00,49.09,49.12,49.08,49.12,22324.0,40.3453,40.37,40.3371,40.37,22324.0
2018-10-16 13:20:00,49.11,49.21,49.1,49.21,33809.0,40.3617,40.4439,40.3535,40.4439,33809.0
2018-10-16 13:30:00,49.21,49.28,49.2,49.25,53875.0,40.4439,40.5015,40.4357,40.4768,53875.0
2018-10-16 13:40:00,49.26,49.27,49.19,49.21,39742.0,40.485,40.4932,40.4275,40.4439,39742.0
2018-10-16 13:50:00,49.21,49.23,49.09,49.11,52680.0,40.4439,40.4604,40.3453,40.3617,52680.0
2018-10-16 14:00:00,49.11,49.22,49.11,49.19,47228.0,40.3617,40.4521,40.3617,40.4275,47228.0
2018-10-16 14:10:00,49.2,49.22,49.07,49.09,42933.0,40.4357,40.4521,40.3289,40.3453,42933.0
2018-10-16 14:20:00,49.09,49.14,49.05,49.14,45460.0,40.3453,40.3864,40.3124,40.3864,45460.0
2018-10-16 14:30:00,49.14,49.2,49.13,49.17,57795.0,40.3864,40.4357,40.3782,40.4111,57795.0
2018-10-16 14:40:00,49.17,49.22,49.15,49.15,43619.0,40.4111,40.4521,40.3946,40.3946,43619.0
2018-10-16 14:50:00,49.15,49.15,49.05,49.08,53511.0,40.3946,40.3946,40.3124,40.3371,53511.0
2018-10-16 15:00:00,49.09,49.1,48.98,49.03,107136.0,40.3453,40.3535,40.2549,40.296,107136.0
2018-10-16 15:10:00,49.03,49.07,48.99,49.04,161372.0,40.296,40.3289,40.2631,40.3042,161372.0
2018-10-16 15:20:00,49.03,49.04,48.95,48.98,68814.0,40.296,40.3042,40.2302,40.2549,68814.0
2018-10-16 15:30:00,48.98,49.09,48.91,49.09,123852.0,40.2549,40.3453,40.1974,40.3453,123852.0
2018-10-16 15:40:00,49.09,49.27,49.08,49.23,209740.0,40.3453,40.4932,40.3371,40.4604,209740.0
2018-10-16 15:50:00,49.24,49.36,49.19,49.35,636940.0,40.4686,40.5672,40.4275,40.559,636940.0
2018-10-17 09:30:00,48.58,48.58,48.29,48.47,311023.0,39.9262,39.9262,39.6878,39.8357,311023.0
2018-10-17 09:40:00,48.48,48.53,48.12,48.17,250577.0,39.844,39.8851,39.5481,39.5892,250577.0
2018-10-17 09:50:00,48.16,48.59,48.15,48.58,243301.0,39.581,39.9344,39.5728,39.9262,243301.0
2018-10-17 10:00:00,48.57,48.75,48.46,48.75,226626.0,39.9179,40.0659,39.8275,40.0659,226626.0
2018-10-17 10:10:00,48.75,48.85,48.61,48.62,375468.0,40.0659,40.1481,39.9508,39.959,375468.0
2018-10-17 10:20:00,48.62,48.77,48.6,48.72,137595.0,39.959,40.0823,39.9426,40.0412,137595.0
2018-10-17 10:30:00,48.71,48.71,48.6,48.68,288037.0,40.033,40.033,39.9426,40.0083,288037.0
2018-10-17 10:40:00,48.67,48.7,48.58,48.66,152231.0,40.0001,40.0248,39.9262,39.9919,152231.0
2018-10-17 10:50:00,48.67,48.88,48.63,48.82,154021.0,40.0001,40.1727,39.9672,40.1234,154021.0
2018-10-17 11:00:00,48.81,48.95,48.67,48.91,122385.0,40.1152,40.2302,40.0001,40.1974,122385.0
2018-10-17 11:10:00,48.92,48.95,48.85,48.9,78809.0,40.2056,40.2302,40.1481,40.1891,78809.0
2018-10-17 11:20:00,48.9,49.08,48.8,49.05,490142.0,40.1891,40.3371,40.107,40.3124,490142.0
2018-10-17 11:30:00,49.04,49.23,49.04,49.1,195060.0,40.3042,40.4604,40.3042,40.3535,195060.0
2018-10-17 11:40:00,49.11,49.4,49.11,49.37,170422.0,40.3617,40.6001,40.3617,40.5754,170422.0
2018-10-17 11:50:00,49.37,49.38,49.15,49.28,107809.0,40.5754,40.5836,40.3946,40.5015,107809.0
2018-10-17 12:00:00,49.29,49.41,49.24,49.41,105478.0,40.5097,40.6083,40.4686,40.6083,105478.0
2018-10-17 12:10:00,49.4,49.45,49.31,49.42,165357.0,40.6001,40.6412,40.5261,40.6165,165357.0
2018-10-17 12:20:00,49.42,49.42,49.28,49.3,116330.0,40.6165,40.6165,40.5015,40.5179,116330.0
2018-10-17 12:30:00,49.3,49.32,49.21,49.27,133466.0,40.5179,40.5343,40.4439,40.4932,133466.0
2018-10-17 12:40:00,49.28,49.42,49.27,49.28,102276.0,40.5015,40.6165,40.4932,40.5015,102276.0
2018-10-17 12:50:00,49.28,49.42,49.28,49.4,92918.0,40.5015,40.6165,40.5015,40.6001,92918.0
2018-10-17 13:00:00,49.41,49.44,49.31,49.32,109820.0,40.6083,40.633,40.5261,40.5343,109820.0
2018-10-17 13:10:00,49.32,49.36,49.24,49.34,67855.0,40.5343,40.5672,40.4686,40.5508,67855.0
2018-10-17 13:20:00,49.34,49.39,49.29,49.29,52690.0,40.5508,40.5919,40.5097,40.5097,52690.0
2018-10-17 13:30:00,49.3,49.34,49.27,49.32,43264.0,40.5179,40.5508,40.4932,40.5343,43264.0
2018-10-17 13:40:00,49.33,49.38,49.28,49.28,51366.0,40.5426,40.5836,40.5015,40.5015,51366.0
2018-10-17 13:50:00,49.28,49.32,49.26,49.31,154469.0,40.5015,40.5343,40.485,40.5261,154469.0
2018-10-17 14:00:00,49.31,49.32,49.17,49.31,89467.0,40.5261,40.5343,40.4111,40.5261,89467.0
2018-10-17 14:10:00,49.31,49.38,49.21,49.38,175976.0,40.5261,40.5836,40.4439,40.5836,175976.0
2018-10-17 14:20:00,49.37,49.38,49.19,49.2,117879.0,40.5754,40.5836,40.4275,40.4357,117879.0
2018-10-17 14:30:00,49.19,49.24,49.13,49.19,113864.0,40.4275,40.4686,40.3782,40.4275,113864.0
2018-10-17 14:40:00,49.2,49.34,49.2,49.28,86245.0,40.4357,40.5508,40.4357,40.5015,86245.0
2018-10-17 14:50:00,49.28,49.41,49.28,49.34,91306.0,40.5015,40.6083,40.5015,40.5508,91306.0
2018-10-17 15:00:00,49.34,49.39,49.29,49.39,98804.0,40.5508,40.5919,40.5097,40.5919,98804.0
2018-10-17 15:10:00,49.39,49.4,49.24,49.29,118090.0,40.5919,40.6001,40.4686,40.5097,118090.0
2018-10-17 15:20:00,49.3,49.34,49.24,49.3,123376.0,40.5179,40.5508,40.4686,40.5179,123376.0
2018-10-17 15:30:00,49.29,49.3,49.12,49.16,185171.0,40.5097,40.5179,40.37,40.4028,185171.0
2018-10-17 15:40:00,49.16,49.21,49.01,49.2,221588.0,40.4028,40.4439,40.2796,40.4357,221588.0
2018-10-17 15:50:00,49.18,49.22,49.13,49.15,510137.0,40.4193,40.4521,40.3782,40.3946,510137.0
2018-10-18 09:30:00,47.56,48.1,47.05,47.65,483392.0,39.0879,39.5317,38.6687,39.1618,483392.0
2018-10-18 09:40:00,47.65,47.65,47.15,47.47,467142.0,39.1618,39.1618,38.7509,39.0139,467142.0
2018-10-18 09:50:00,47.45,48.01,47.45,47.92,324627.0,38.9974,39.4577,38.9974,39.3837,324627.0
2018-10-18 10:00:00,47.89,48.02,47.76,47.86,234548.0,39.3591,39.4659,39.2522,39.3344,234548.0
2018-10-18 10:10:00,47.86,48.03,47.84,47.98,197877.0,39.3344,39.4741,39.318,39.433,197877.0
2018-10-18 10:20:00,47.98,48.09,47.95,48.03,156013.0,39.433,39.5234,39.4084,39.4741,156013.0
2018-10-18 10:30:00,48.01,48.31,48.01,48.11,176081.0,39.4577,39.7042,39.4577,39.5399,176081.0
2018-10-18 10:40:00,48.12,48.15,48.02,48.09,132756.0,39.5481,39.5728,39.4659,39.5234,132756.0
2018-10-18 10:50:00,48.1,48.1,47.86,47.87,131178.0,39.5317,39.5317,39.3344,39.3426,131178.0
2018-10-18 11:00:00,47.86,47.94,47.79,47.9,182411.0,39.3344,39.4002,39.2769,39.3673,182411.0
2018-10-18 11:10:00,47.9,48.1,47.9,48.1,81619.0,39.3673,39.5317,39.3673,39.5317,81619.0
2018-10-18 11:20:00,48.11,48.12,47.87,47.92,98615.0,39.5399,39.5481,39.3426,39.3837,98615.0
2018-10-18 11:30:00,47.92,47.95,47.81,47.91,147235.0,39.3837,39.4084,39.2933,39.3755,147235.0
2018-10-18 11:40:00,47.94,47.98,47.74,47.76,190462.0,39.4002,39.433,39.2358,39.2522,190462.0
2018-10-18 11:50:00,47.77,47.94,47.65,47.75,190966.0,39.2604,39.4002,39.1618,39.244,190966.0
2018-10-18 12:00:00,47.74,47.89,47.67,47.81,93032.0,39.2358,39.3591,39.1783,39.2933,93032.0
2018-10-18 12:10:00,47.8,47.9,47.77,47.86,100708.0,39.2851,39.3673,39.2604,39.3344,100708.0
2018-10-18 12:20:00,47.87,48.12,47.87,48.02,87925.0,39.3426,39.5481,39.3426,39.4659,87925.0
2018-10-18 12:30:00,48.01,48.05,47.85,47.96,76245.0,39.4577,39.4906,39.3262,39.4166,76245.0
2018-10-18 12:40:00,47.98,48.07,47.96,48.0,58565.0,39.433,39.507,39.4166,39.4495,58565.0
2018-10-18 12:50:00,48.0,48.07,47.98,48.0,68150.0,39.4495,39.507,39.433,39.4495,68150.0
2018-10-18 13:00:00,47.98,48.03,47.8,47.85,111576.0,39.433,39.4741,39.2851,39.3262,111576.0
2018-10-18 13:10:00,47.84,47.88,47.61,47.63,51306.0,39.318,39.3508,39.1289,39.1454,51306.0
2018-10-18 13:20:00,47.63,47.67,47.53,47.6,51289.0,39.1454,39.1783,39.0632,39.1207,51289.0
2018-10-18 13:30:00,47.61,47.66,47.52,47.56,137677.0,39.1289,39.17,39.055,39.0879,137677.0
2018-10-18 13:40:00,47.56,47.7,47.53,47.64,183649.0,39.0879,39.2029,39.0632,39.1536,183649.0
2018-10-18 13:50:00,47.64,47.67,47.48,47.54,134914.0,39.1536,39.1783,39.0221,39.0714,134914.0
2018-10-18 14:00:00,47.53,47.74,47.52,47.71,99431.0,39.0632,39.2358,39.055,39.2111,99431.0
2018-10-18 14:10:00,47.7,47.71,47.6,47.61,84046.0,39.2029,39.2111,39.1207,39.1289,84046.0
2018-10-18 14:20:00,47.63,47.74,47.57,47.72,103157.0,39.1454,39.2358,39.0961,39.2194,103157.0
2018-10-18 14:30:00,47.72,47.72,47.58,47.62,143281.0,39.2194,39.2194,39.1043,39.1372,143281.0
2018-10-18 14:40:00,47.62,47.85,47.61,47.79,108623.0,39.1372,39.3262,39.1289,39.2769,108623.0
2018-10-18 14:50:00,47.8,47.93,47.78,47.84,110392.0,39.2851,39.3919,39.2687,39.318,110392.0
2018-10-18 15:00:00,47.82,47.84,47.61,47.63,148418.0,39.3015,39.318,39.1289,39.1454,148418.0
2018-10-18 15:10:00,47.63,47.79,47.6,47.73,139494.0,39.1454,39.2769,39.1207,39.2276,139494.0
2018-10-18 15:20:00,47.73,47.84,47.69,47.8,208630.0,39.2276,39.318,39.1947,39.2851,208630.0
2018-10-18 15:30:00,47.79,47.89,47.68,47.89,239343.0,39.2769,39.3591,39.1865,39.3591,239343.0
2018-10-18 15:40:00,47.89,47.95,47.8,47.89,426944.0,39.3591,39.4084,39.2851,39.3591,426944.0
2018-10-18 15:50:00,47.88,47.89,47.69,47.8,748841.0,39.3508,39.3591,39.1947,39.2851,748841.0
2018-10-19 09:30:00,47.1,47.27,46.37,46.5,679191.0,38.7098,38.8495,38.1098,38.2167,679191.0
2018-10-19 09:40:00,46.51,46.83,46.41,46.83,200205.0,38.2249,38.4879,38.1427,38.4879,200205.0
2018-10-19 09:50:00,46.82,47.17,46.81,47.09,457368.0,38.4797,38.7673,38.4715,38.7016,457368.0
2018-10-19 10:00:00,47.09,47.15,46.96,46.98,240134.0,38.7016,38.7509,38.5947,38.6112,240134.0
2018-10-19 10:10:00,46.98,47.02,46.85,47.01,250660.0,38.6112,38.644,38.5043,38.6358,250660.0
2018-10-19 10:20:00,47.03,47.29,46.89,47.23,275106.0,38.6523,38.8659,38.5372,38.8166,275106.0
2018-10-19 10:30:00,47.22,47.23,47.07,47.16,129971.0,38.8084,38.8166,38.6851,38.7591,129971.0
2018-10-19 10:40:00,47.15,47.34,47.12,47.22,143706.0,38.7509,38.907,38.7262,38.8084,143706.0
2018-10-19 10:50:00,47.23,47.5,47.2,47.49,156945.0,38.8166,39.0385,38.792,39.0303,156945.0
2018-10-19 11:00:00,47.49,47.57,47.47,47.52,154980.0,39.0303,39.0961,39.0139,39.055,154980.0
2018-10-19 11:10:00,47.53,47.62,47.39,47.44,153140.0,39.0632,39.1372,38.9481,38.9892,153140.0
2018-10-19 11:20:00,47.43,47.49,47.35,47.43,105973.0,38.981,39.0303,38.9153,38.981,105973.0
2018-10-19 11:30:00,47.43,47.49,47.24,47.33,182960.0,38.981,39.0303,38.8249,38.8988,182960.0
2018-10-19 11:40:00,47.33,47.42,47.3,47.4,195997.0,38.8988,38.9728,38.8742,38.9564,195997.0
2018-10-19 11:50:00,47.4,47.48,47.32,47.36,253114.0,38.9564,39.0221,38.8906,38.9235,253114.0
2018-10-19 12:00:00,47.36,47.4,47.26,47.36,256173.0,38.9235,38.9564,38.8413,38.9235,256173.0
2018-10-19 12:10:00,47.35,47.37,47.21,47.26,110609.0,38.9153,38.9317,38.8002,38.8413,110609.0
2018-10-19 12:20:00,47.26,47.28,47.17,47.18,104551.0,38.8413,38.8577,38.7673,38.7755,104551.0
2018-10-19 12:30:00,47.18,47.24,47.15,47.21,103808.0,38.7755,38.8249,38.7509,38.8002,103808.0
2018-10-19 12:40:00,47.21,47.29,47.14,47.22,111955.0,38.8002,38.8659,38.7427,38.8084,111955.0
2018-10-19 12:50:00,47.23,47.29,47.2,47.22,82979.0,38.8166,38.8659,38.792,38.8084,82979.0
2018-10-19 13:00:00,47.21,47.22,47.14,47.21,116275.0,38.8002,38.8084,38.7427,38.8002,116275.0
2018-10-19 13:10:00,47.22,47.49,47.22,47.45,101259.0,38.8084,39.0303,38.8084,38.9974,101259.0
2018-10-19 13:20:00,47.45,47.46,47.35,47.43,75607.0,38.9974,39.0057,38.9153,38.981,75607.0
2018-10-19 13:30:00,47.43,47.45,47.31,47.32,107866.0,38.981,38.9974,38.8824,38.8906,107866.0
2018-10-19 13:40:00,47.32,47.43,47.29,47.42,107307.0,38.8906,38.981,38.8659,38.9728,107307.0
2018-10-19 13:50:00,47.41,47.42,47.31,47.36,113558.0,38.9646,38.9728,38.8824,38.9235,113558.0
2018-10-19 14:00:00,47.35,47.36,47.12,47.18,137160.0,38.9153,38.9235,38.7262,38.7755,137160.0
2018-10-19 14:10:00,47.19,47.3,47.15,47.29,81477.0,38.7838,38.8742,38.7509,38.8659,81477.0
2018-10-19 14:20:00,47.29,47.49,47.27,47.47,153390.0,38.8659,39.0303,38.8495,39.0139,153390.0
2018-10-19 14:30:00,47.47,47.51,47.42,47.5,139178.0,39.0139,39.0468,38.9728,39.0385,139178.0
2018-10-19 14:40:00,47.5,47.52,47.4,47.51,107650.0,39.0385,39.055,38.9564,39.0468,107650.0
2018-10-19 14:50:00,47.51,47.51,47.44,47.45,113988.0,39.0468,39.0468,38.9892,38.9974,113988.0
2018-10-19 15:00:00,47.45,47.49,47.31,47.36,136725.0,38.9974,39.0303,38.8824,38.9235,136725.0
2018-10-19 15:10:00,47.36,47.5,47.35,47.5,196171.0,38.9235,39.0385,38.9153,39.0385,196171.0
2018-10-19 15:20:00,47.5,47.54,47.44,47.51,260835.0,39.0385,39.0714,38.9892,39.0468,260835.0
2018-10-19 15:30:00,47.51,47.59,47.45,47.48,279790.0,39.0468,39.1125,38.9974,39.0221,279790.0
2018-10-19 15:40:00,47.47,47.55,47.41,47.48,286353.0,39.0139,39.0796,38.9646,39.0221,286353.0
2018-10-19 15:50:00,47.47,47.52,47.39,47.4,797942.0,39.0139,39.055,38.9481,38.9564,797942.0
2018-10-22 09:30:00,47.5,47.65,47.23,47.3,160974.0,39.0385,39.1618,38.8166,38.8742,160974.0
2018-10-22 09:40:00,47.31,47.33,47.01,47.1,123021.0,38.8824,38.8988,38.6358,38.7098,123021.0
2018-10-22 09:50:00,47.11,47.13,46.91,46.98,177510.0,38.718,38.7345,38.5536,38.6112,177510.0
2018-10-22 10:00:00,46.98,47.0,46.67,46.75,207243.0,38.6112,38.6276,38.3564,38.4221,207243.0
2018-10-22 10:10:00,46.75,46.85,46.69,46.78,239180.0,38.4221,38.5043,38.3728,38.4468,239180.0
2018-10-22 10:20:00,46.79,46.79,46.6,46.71,166210.0,38.455,38.455,38.2989,38.3893,166210.0
2018-10-22 10:30:00,46.71,46.86,46.68,46.83,140769.0,38.3893,38.5125,38.3646,38.4879,140769.0
2018-10-22 10:40:00,46.83,46.9,46.78,46.86,123039.0,38.4879,38.5454,38.4468,38.5125,123039.0
2018-10-22 10:50:00,46.86,46.97,46.85,46.91,76431.0,38.5125,38.603,38.5043,38.5536,76431.0
2018-10-22 11:00:00,46.9,46.9,46.63,46.63,107462.0,38.5454,38.5454,38.3235,38.3235,107462.0
2018-10-22 11:10:00,46.63,46.64,46.51,46.53,141316.0,38.3235,38.3317,38.2249,38.2413,141316.0
2018-10-22 11:20:00,46.53,46.67,46.51,46.62,217645.0,38.2413,38.3564,38.2249,38.3153,217645.0
2018-10-22 11:30:00,46.62,46.64,46.49,46.54,148951.0,38.3153,38.3317,38.2085,38.2496,148951.0
2018-10-22 11:40:00,46.53,46.62,46.47,46.61,109601.0,38.2413,38.3153,38.192,38.3071,109601.0
2018-10-22 11:50:00,46.61,46.63,46.48,46.51,142271.0,38.3071,38.3235,38.2002,38.2249,142271.0
2018-10-22 12:00:00,46.52,46.67,46.49,46.6,112681.0,38.2331,38.3564,38.2085,38.2989,112681.0
2018-10-22 12:10:00,46.61,46.69,46.56,46.62,158042.0,38.3071,38.3728,38.266,38.3153,158042.0
2018-10-22 12:20:00,46.63,46.71,46.6,46.68,292389.0,38.3235,38.3893,38.2989,38.3646,292389.0
2018-10-22 12:30:00,46.67,46.73,46.63,46.67,136906.0,38.3564,38.4057,38.3235,38.3564,136906.0
2018-10-22 12:40:00,46.67,46.86,46.67,46.73,114531.0,38.3564,38.5125,38.3564,38.4057,114531.0
2018-10-22 12:50:00,46.73,46.83,46.7,46.77,83107.0,38.4057,38.4879,38.381,38.4386,83107.0
2018-10-22 13:00:00,46.76,46.88,46.74,46.86,62503.0,38.4304,38.529,38.4139,38.5125,62503.0
2018-10-22 13:10:00,46.87,46.89,46.83,46.85,53838.0,38.5208,38.5372,38.4879,38.5043,53838.0
2018-10-22 13:20:00,46.86,46.88,46.76,46.78,66460.0,38.5125,38.529,38.4304,38.4468,66460.0
2018-10-22 13:30:00,46.79,46.91,46.78,46.82,77366.0,38.455,38.5536,38.4468,38.4797,77366.0
2018-10-22 13:40:00,46.82,46.97,46.8,46.9,183178.0,38.4797,38.603,38.4632,38.5454,183178.0
2018-10-22 13:50:00,46.91,46.95,46.87,46.9,78395.0,38.5536,38.5865,38.5208,38.5454,78395.0
2018-10-22 14:00:00,46.89,46.98,46.89,46.95,140926.0,38.5372,38.6112,38.5372,38.5865,140926.0
2018-10-22 14:10:00,46.95,47.02,46.94,46.97,156190.0,38.5865,38.644,38.5783,38.603,156190.0
2018-10-22 14:20:00,46.96,47.03,46.93,46.97,136020.0,38.5947,38.6523,38.5701,38.603,136020.0
2018-10-22 14:30:00,46.97,46.99,46.9,46.95,97303.0,38.603,38.6194,38.5454,38.5865,97303.0
2018-10-22 14:40:00,46.95,46.96,46.73,46.8,170642.0,38.5865,38.5947,38.4057,38.4632,170642.0
2018-10-22 14:50:00,46.81,46.84,46.73,46.75,99977.0,38.4715,38.4961,38.4057,38.4221,99977.0
2018-10-22 15:00:00,46.75,46.8,46.68,46.69,315605.0,38.4221,38.4632,38.3646,38.3728,315605.0
2018-10-22 15:10:00,46.69,46.75,46.62,46.62,131538.0,38.3728,38.4221,38.3153,38.3153,131538.0
2018-10-22 15:20:00,46.63,46.67,46.58,46.67,118689.0,38.3235,38.3564,38.2824,38.3564,118689.0
2018-10-22 15:30:00,46.66,46.77,46.61,46.61,205638.0,38.3482,38.4386,38.3071,38.3071,205638.0
2018-10-22 15:40:00,46.61,46.62,46.51,46.52,222221.0,38.3071,38.3153,38.2249,38.2331,222221.0
2018-10-22 15:50:00,46.52,46.57,46.46,46.47,451685.0,38.2331,38.2742,38.1838,38.192,451685.0
2018-10-23 09:30:00,45.56,45.82,45.28,45.69,281168.0,37.4441,37.6578,37.214,37.551,281168.0
2018-10-23 09:40:00,45.69,45.84,45.52,45.83,266514.0,37.551,37.6742,37.4112,37.666,266514.0
2018-10-23 09:50:00,45.82,45.92,45.73,45.73,305426.0,37.6578,37.74,37.5838,37.5838,305426.0
2018-10-23 10:00:00,45.73,45.82,45.45,45.5,299835.0,37.5838,37.6578,37.3537,37.3948,299835.0
2018-10-23 10:10:00,45.5,45.52,45.16,45.27,360458.0,37.3948,37.4112,37.1154,37.2058,360458.0
2018-10-23 10:20:00,45.27,45.51,45.27,45.49,182990.0,37.2058,37.403,37.2058,37.3866,182990.0
2018-10-23 10:30:00,45.49,45.61,45.3,45.58,304790.0,37.3866,37.4852,37.2304,37.4606,304790.0
2018-10-23 10:40:00,45.57,45.91,45.56,45.88,279147.0,37.4523,37.7318,37.4441,37.7071,279147.0
2018-10-23 10:50:00,45.89,46.01,45.79,45.97,175809.0,37.7153,37.814,37.6332,37.7811,175809.0
2018-10-23 11:00:00,45.97,46.24,45.95,46.21,228477.0,37.7811,38.003,37.7647,37.9783,228477.0
2018-10-23 11:10:00,46.21,46.41,46.2,46.38,195719.0,37.9783,38.1427,37.9701,38.1181,195719.0
2018-10-23 11:20:00,46.38,46.4,46.24,46.31,330182.0,38.1181,38.1345,38.003,38.0605,330182.0
2018-10-23 11:30:00,46.31,46.35,46.26,46.29,283991.0,38.0605,38.0934,38.0194,38.0441,283991.0
2018-10-23 11:40:00,46.29,46.32,46.12,46.21,177217.0,38.0441,38.0687,37.9044,37.9783,177217.0
2018-10-23 11:50:00,46.21,46.21,46.13,46.13,108181.0,37.9783,37.9783,37.9126,37.9126,108181.0
2018-10-23 12:00:00,46.14,46.27,46.1,46.26,84145.0,37.9208,38.0276,37.8879,38.0194,84145.0
2018-10-23 12:10:00,46.26,46.36,46.23,46.36,59913.0,38.0194,38.1016,37.9948,38.1016,59913.0
2018-10-23 12:20:00,46.35,46.37,46.21,46.23,149523.0,38.0934,38.1098,37.9783,37.9948,149523.0
2018-10-23 12:30:00,46.24,46.31,46.24,46.26,78620.0,38.003,38.0605,38.003,38.0194,78620.0
2018-10-23 12:40:00,46.26,46.3,46.22,46.28,135434.0,38.0194,38.0523,37.9866,38.0359,135434.0
2018-10-23 12:50:00,46.29,46.36,46.25,46.29,174693.0,38.0441,38.1016,38.0112,38.0441,174693.0
2018-10-23 13:00:00,46.29,46.48,46.27,46.47,232014.0,38.0441,38.2002,38.0276,38.192,232014.0
2018-10-23 13:10:00,46.46,46.51,46.32,46.35,112403.0,38.1838,38.2249,38.0687,38.0934,112403.0
2018-10-23 13:20:00,46.34,46.42,46.29,46.3,78724.0,38.0852,38.1509,38.0441,38.0523,78724.0
2018-10-23 13:30:00,46.3,46.36,46.16,46.21,224465.0,38.0523,38.1016,37.9372,37.9783,224465.0
2018-10-23 13:40:00,46.22,46.24,46.07,46.11,116022.0,37.9866,38.003,37.8633,37.8961,116022.0
2018-10-23 13:50:00,46.1,46.17,46.03,46.09,236536.0,37.8879,37.9455,37.8304,37.8797,236536.0
2018-10-23 14:00:00,46.09,46.29,46.09,46.27,100874.0,37.8797,38.0441,37.8797,38.0276,100874.0
2018-10-23 14:10:00,46.27,46.45,46.26,46.45,133191.0,38.0276,38.1756,38.0194,38.1756,133191.0
2018-10-23 14:20:00,46.45,46.49,46.35,46.41,133757.0,38.1756,38.2085,38.0934,38.1427,133757.0
2018-10-23 14:30:00,46.41,46.49,46.38,46.42,176041.0,38.1427,38.2085,38.1181,38.1509,176041.0
2018-10-23 14:40:00,46.41,46.48,46.39,46.47,141008.0,38.1427,38.2002,38.1263,38.192,141008.0
2018-10-23 14:50:00,46.47,46.58,46.42,46.55,197310.0,38.192,38.2824,38.1509,38.2578,197310.0
2018-10-23 15:00:00,46.55,46.6,46.4,46.4,177520.0,38.2578,38.2989,38.1345,38.1345,177520.0
2018-10-23 15:10:00,46.39,46.46,46.34,46.38,165495.0,38.1263,38.1838,38.0852,38.1181,165495.0
2018-10-23 15:20:00,46.39,46.48,46.33,46.34,159436.0,38.1263,38.2002,38.077,38.0852,159436.0
2018-10-23 15:30:00,46.34,46.49,46.32,46.36,209074.0,38.0852,38.2085,38.0687,38.1016,209074.0
2018-10-23 15:40:00,46.36,46.46,46.35,46.42,520458.0,38.1016,38.1838,38.0934,38.1509,520458.0
2018-10-23 15:50:00,46.42,46.43,46.23,46.27,705365.0,38.1509,38.1591,37.9948,38.0276,705365.0
2018-10-24 09:30:00,46.24,46.38,46.0,46.17,164545.0,38.003,38.1181,37.8057,37.9455,164545.0
2018-10-24 09:40:00,46.19,46.33,46.09,46.19,90062.0,37.9619,38.077,37.8797,37.9619,90062.0
2018-10-24 09:50:00,46.18,46.29,46.13,46.27,88808.0,37.9537,38.0441,37.9126,38.0276,88808.0
2018-10-24 10:00:00,46.26,46.35,46.16,46.18,133337.0,38.0194,38.0934,37.9372,37.9537,133337.0
2018-10-24 10:10:00,46.18,46.23,46.08,46.11,78125.0,37.9537,37.9948,37.8715,37.8961,78125.0
2018-10-24 10:20:00,46.1,46.15,46.06,46.11,87617.0,37.8879,37.929,37.8551,37.8961,87617.0
2018-10-24 10:30:00,46.1,46.17,46.03,46.04,81549.0,37.8879,37.9455,37.8304,37.8386,81549.0
2018-10-24 10:40:00,46.02,46.1,45.93,45.97,90225.0,37.8222,37.8879,37.7482,37.7811,90225.0
2018-10-24 10:50:00,45.97,46.04,45.86,45.87,97808.0,37.7811,37.8386,37.6907,37.6989,97808.0
2018-10-24 11:00:00,45.86,45.88,45.59,45.63,133682.0,37.6907,37.7071,37.4688,37.5017,133682.0
2018-10-24 11:10:00,45.63,45.75,45.58,45.58,126712.0,37.5017,37.6003,37.4606,37.4606,126712.0
2018-10-24 11:20:00,45.57,45.73,45.57,45.64,127295.0,37.4523,37.5838,37.4523,37.5099,127295.0
2018-10-24 11:30:00,45.64,45.71,45.57,45.68,134149.0,37.5099,37.5674,37.4523,37.5427,134149.0
2018-10-24 11:40:00,45.68,45.89,45.67,45.88,131272.0,37.5427,37.7153,37.5345,37.7071,131272.0
2018-10-24 11:50:00,45.89,46.12,45.85,46.09,183122.0,37.7153,37.9044,37.6825,37.8797,183122.0
2018-10-24 12:00:00,46.08,46.13,46.0,46.08,111378.0,37.8715,37.9126,37.8057,37.8715,111378.0
2018-10-24 12:10:00,46.09,46.16,46.05,46.09,101038.0,37.8797,37.9372,37.8468,37.8797,101038.0
2018-10-24 12:20:00,46.09,46.13,46.04,46.12,106478.0,37.8797,37.9126,37.8386,37.9044,106478.0
2018-10-24 12:30:00,46.12,46.13,45.92,45.92,93890.0,37.9044,37.9126,37.74,37.74,93890.0
2018-10-24 12:40:00,45.92,45.98,45.91,45.94,71333.0,37.74,37.7893,37.7318,37.7564,71333.0
2018-10-24 12:50:00,45.93,45.99,45.86,45.92,83625.0,37.7482,37.7975,37.6907,37.74,83625.0
2018-10-24 13:00:00,45.92,45.92,45.75,45.76,72526.0,37.74,37.74,37.6003,37.6085,72526.0
2018-10-24 13:10:00,45.76,45.85,45.67,45.85,89163.0,37.6085,37.6825,37.5345,37.6825,89163.0
2018-10-24 13:20:00,45.85,45.85,45.73,45.76,82947.0,37.6825,37.6825,37.5838,37.6085,82947.0
2018-10-24 13:30:00,45.77,45.81,45.64,45.72,101007.0,37.6167,37.6496,37.5099,37.5756,101007.0
2018-10-24 13:40:00,45.72,45.94,45.71,45.92,106381.0,37.5756,37.7564,37.5674,37.74,106381.0
2018-10-24 13:50:00,45.93,45.94,45.8,45.85,102315.0,37.7482,37.7564,37.6414,37.6825,102315.0
2018-10-24 14:00:00,45.84,45.85,45.67,45.67,119095.0,37.6742,37.6825,37.5345,37.5345,119095.0
2018-10-24 14:10:00,45.67,45.8,45.66,45.77,233491.0,37.5345,37.6414,37.5263,37.6167,233491.0
2018-10-24 14:20:00,45.78,46.01,45.72,45.99,182124.0,37.6249,37.814,37.5756,37.7975,182124.0
2018-10-24 14:30:00,46.0,46.12,45.95,46.05,154196.0,37.8057,37.9044,37.7647,37.8468,154196.0
2018-10-24 14:40:00,46.06,46.06,45.85,45.87,168845.0,37.8551,37.8551,37.6825,37.6989,168845.0
2018-10-24 14:50:00,45.86,45.87,45.73,45.73,255143.0,37.6907,37.6989,37.5838,37.5838,255143.0
2018-10-24 15:00:00,45.73,45.73,45.51,45.55,163567.0,37.5838,37.5838,37.403,37.4359,163567.0
2018-10-24 15:10:00,45.55,45.68,45.54,45.59,132293.0,37.4359,37.5427,37.4277,37.4688,132293.0
2018-10-24 15:20:00,45.59,45.62,45.46,45.47,163460.0,37.4688,37.4934,37.3619,37.3702,163460.0
2018-10-24 15:30:00,45.48,45.62,45.46,45.6,284626.0,37.3784,37.4934,37.3619,37.477,284626.0
2018-10-24 15:40:00,45.6,45.69,45.5,45.55,580869.0,37.477,37.551,37.3948,37.4359,580869.0
2018-10-24 15:50:00,45.55,45.56,45.2,45.33,778737.0,37.4359,37.4441,37.1483,37.2551,778737.0
2018-10-25 09:30:00,45.76,46.01,45.65,45.91,183137.0,37.6085,37.814,37.5181,37.7318,183137.0
2018-10-25 09:40:00,45.91,45.91,45.7,45.8,158701.0,37.7318,37.7318,37.5592,37.6414,158701.0
2018-10-25 09:50:00,45.8,45.87,45.59,45.6,185168.0,37.6414,37.6989,37.4688,37.477,185168.0
2018-10-25 10:00:00,45.6,45.88,45.58,45.86,165281.0,37.477,37.7071,37.4606,37.6907,165281.0
2018-10-25 10:10:00,45.86,46.01,45.77,45.77,149991.0,37.6907,37.814,37.6167,37.6167,149991.0
2018-10-25 10:20:00,45.77,45.87,45.67,45.84,91454.0,37.6167,37.6989,37.5345,37.6742,91454.0
2018-10-25 10:30:00,45.84,45.95,45.8,45.88,116243.0,37.6742,37.7647,37.6414,37.7071,116243.0
2018-10-25 10:40:00,45.87,45.98,45.84,45.9,118888.0,37.6989,37.7893,37.6742,37.7236,118888.0
2018-10-25 10:50:00,45.9,46.05,45.89,45.94,88494.0,37.7236,37.8468,37.7153,37.7564,88494.0
2018-10-25 11:00:00,45.95,46.0,45.79,45.88,86231.0,37.7647,37.8057,37.6332,37.7071,86231.0
2018-10-25 11:10:00,45.88,45.89,45.7,45.88,111633.0,37.7071,37.7153,37.5592,37.7071,111633.0
2018-10-25 11:20:00,45.89,46.05,45.87,46.03,113422.0,37.7153,37.8468,37.6989,37.8304,113422.0
2018-10-25 11:30:00,46.03,46.06,46.0,46.05,166571.0,37.8304,37.8551,37.8057,37.8468,166571.0
2018-10-25 11:40:00,46.04,46.07,45.91,46.06,89366.0,37.8386,37.8633,37.7318,37.8551,89366.0
2018-10-25 11:50:00,46.06,46.1,46.01,46.05,134365.0,37.8551,37.8879,37.814,37.8468,134365.0
2018-10-25 12:00:00,46.05,46.17,46.01,46.06,100534.0,37.8468,37.9455,37.814,37.8551,100534.0
2018-10-25 12:10:00,46.05,46.11,45.98,45.98,81127.0,37.8468,37.8961,37.7893,37.7893,81127.0
2018-10-25 12:20:00,45.98,46.02,45.84,45.87,82720.0,37.7893,37.8222,37.6742,37.6989,82720.0
2018-10-25 12:30:00,45.87,45.95,45.83,45.95,55626.0,37.6989,37.7647,37.666,37.7647,55626.0
2018-10-25 12:40:00,45.96,46.0,45.9,46.0,74033.0,37.7729,37.8057,37.7236,37.8057,74033.0
2018-10-25 12:50:00,46.01,46.05,46.0,46.05,64938.0,37.814,37.8468,37.8057,37.8468,64938.0
2018-10-25 13:00:00,46.06,46.1,45.96,45.97,144140.0,37.8551,37.8879,37.7729,37.7811,144140.0
2018-10-25 13:10:00,45.97,45.97,45.86,45.89,77166.0,37.7811,37.7811,37.6907,37.7153,77166.0
2018-10-25 13:20:00,45.89,46.2,45.89,46.19,75247.0,37.7153,37.9701,37.7153,37.9619,75247.0
2018-10-25 13:30:00,46.19,46.32,46.17,46.29,150671.0,37.9619,38.0687,37.9455,38.0441,150671.0
2018-10-25 13:40:00,46.29,46.31,46.21,46.28,86750.0,38.0441,38.0605,37.9783,38.0359,86750.0
2018-10-25 13:50:00,46.27,46.35,46.19,46.19,116101.0,38.0276,38.0934,37.9619,37.9619,116101.0
2018-10-25 14:00:00,46.2,46.3,46.15,46.28,69673.0,37.9701,38.0523,37.929,38.0359,69673.0
2018-10-25 14:10:00,46.29,46.35,46.24,46.33,89448.0,38.0441,38.0934,38.003,38.077,89448.0
2018-10-25 14:20:00,46.34,46.45,46.33,46.43,133149.0,38.0852,38.1756,38.077,38.1591,133149.0
2018-10-25 14:30:00,46.43,46.54,46.42,46.51,124978.0,38.1591,38.2496,38.1509,38.2249,124978.0
2018-10-25 14:40:00,46.51,46.63,46.49,46.58,82826.0,38.2249,38.3235,38.2085,38.2824,82826.0
2018-10-25 14:50:00,46.59,46.62,46.55,46.58,130024.0,38.2906,38.3153,38.2578,38.2824,130024.0
2018-10-25 15:00:00,46.58,46.6,46.52,46.54,159654.0,38.2824,38.2989,38.2331,38.2496,159654.0
2018-10-25 15:10:00,46.54,46.68,46.53,46.65,142809.0,38.2496,38.3646,38.2413,38.34,142809.0
2018-10-25 15:20:00,46.64,46.68,46.55,46.61,147705.0,38.3317,38.3646,38.2578,38.3071,147705.0
2018-10-25 15:30:00,46.61,46.65,46.43,46.46,207080.0,38.3071,38.34,38.1591,38.1838,207080.0
2018-10-25 15:40:00,46.46,46.49,46.14,46.15,357454.0,38.1838,38.2085,37.9208,37.929,357454.0
2018-10-25 15:50:00,46.14,46.21,46.04,46.16,510290.0,37.9208,37.9783,37.8386,37.9372,510290.0
2018-10-26 09:30:00,45.71,45.9,45.62,45.69,258966.0,37.5674,37.7236,37.4934,37.551,258966.0
2018-10-26 09:40:00,45.67,45.83,45.66,45.8,127793.0,37.5345,37.666,37.5263,37.6414,127793.0
2018-10-26 09:50:00,45.8,45.89,45.7,45.86,346372.0,37.6414,37.7153,37.5592,37.6907,346372.0
2018-10-26 10:00:00,45.86,45.86,45.42,45.53,381014.0,37.6907,37.6907,37.3291,37.4195,381014.0
2018-10-26 10:10:00,45.54,45.62,45.44,45.58,351554.0,37.4277,37.4934,37.3455,37.4606,351554.0
2018-10-26 10:20:00,45.58,45.76,45.52,45.64,442808.0,37.4606,37.6085,37.4112,37.5099,442808.0
2018-10-26 10:30:00,45.64,45.69,45.45,45.56,142943.0,37.5099,37.551,37.3537,37.4441,142943.0
2018-10-26 10:40:00,45.54,45.63,45.42,45.48,117996.0,37.4277,37.5017,37.3291,37.3784,117996.0
2018-10-26 10:50:00,45.48,45.55,45.33,45.37,116219.0,37.3784,37.4359,37.2551,37.288,116219.0
2018-10-26 11:00:00,45.37,45.54,45.35,45.48,135317.0,37.288,37.4277,37.2715,37.3784,135317.0
2018-10-26 11:10:00,45.47,45.61,45.47,45.58,110913.0,37.3702,37.4852,37.3702,37.4606,110913.0
2018-10-26 11:20:00,45.59,45.74,45.55,45.69,92847.0,37.4688,37.5921,37.4359,37.551,92847.0
2018-10-26 11:30:00,45.7,45.94,45.65,45.69,294626.0,37.5592,37.7564,37.5181,37.551,294626.0
2018-10-26 11:40:00,45.69,45.75,45.53,45.61,105234.0,37.551,37.6003,37.4195,37.4852,105234.0
2018-10-26 11:50:00,45.62,45.7,45.53,45.53,79714.0,37.4934,37.5592,37.4195,37.4195,79714.0
2018-10-26 12:00:00,45.53,45.74,45.51,45.73,121512.0,37.4195,37.5921,37.403,37.5838,121512.0
2018-10-26 12:10:00,45.73,45.81,45.69,45.79,88383.0,37.5838,37.6496,37.551,37.6332,88383.0
2018-10-26 12:20:00,45.79,45.9,45.78,45.81,100445.0,37.6332,37.7236,37.6249,37.6496,100445.0
2018-10-26 12:30:00,45.81,45.93,45.76,45.8,77673.0,37.6496,37.7482,37.6085,37.6414,77673.0
2018-10-26 12:40:00,45.8,45.99,45.78,45.99,112819.0,37.6414,37.7975,37.6249,37.7975,112819.0
2018-10-26 12:50:00,45.99,46.0,45.82,45.87,88575.0,37.7975,37.8057,37.6578,37.6989,88575.0
2018-10-26 13:00:00,45.86,46.03,45.86,45.88,112009.0,37.6907,37.8304,37.6907,37.7071,112009.0
2018-10-26 13:10:00,45.88,46.0,45.85,45.93,136051.0,37.7071,37.8057,37.6825,37.7482,136051.0
2018-10-26 13:20:00,45.92,45.97,45.75,45.76,101062.0,37.74,37.7811,37.6003,37.6085,101062.0
2018-10-26 13:30:00,45.76,45.79,45.67,45.69,212012.0,37.6085,37.6332,37.5345,37.551,212012.0
2018-10-26 13:40:00,45.69,45.87,45.69,45.81,74886.0,37.551,37.6989,37.551,37.6496,74886.0
2018-10-26 13:50:00,45.81,45.92,45.76,45.89,77139.0,37.6496,37.74,37.6085,37.7153,77139.0
2018-10-26 14:00:00,45.89,45.94,45.72,45.75,90367.0,37.7153,37.7564,37.5756,37.6003,90367.0
2018-10-26 14:10:00,45.76,45.79,45.61,45.65,103283.0,37.6085,37.6332,37.4852,37.5181,103283.0
2018-10-26 14:20:00,45.65,45.85,45.53,45.75,196650.0,37.5181,37.6825,37.4195,37.6003,196650.0
2018-10-26 14:30:00,45.74,45.86,45.72,45.77,73811.0,37.5921,37.6907,37.5756,37.6167,73811.0
2018-10-26 14:40:00,45.77,45.79,45.59,45.6,100428.0,37.6167,37.6332,37.4688,37.477,100428.0
2018-10-26 14:50:00,45.61,45.63,45.34,45.41,123640.0,37.4852,37.5017,37.2633,37.3208,123640.0
2018-10-26 15:00:00,45.4,45.51,45.3,45.48,461644.0,37.3126,37.403,37.2304,37.3784,461644.0
2018-10-26 15:10:00,45.48,45.63,45.38,45.6,265798.0,37.3784,37.5017,37.2962,37.477,265798.0
2018-10-26 15:20:00,45.6,45.76,45.58,45.66,135543.0,37.477,37.6085,37.4606,37.5263,135543.0
2018-10-26 15:30:00,45.65,45.75,45.5,45.67,226332.0,37.5181,37.6003,37.3948,37.5345,226332.0
2018-10-26 15:40:00,45.66,45.72,45.5,45.59,568058.0,37.5263,37.5756,37.3948,37.4688,568058.0
2018-10-26 15:50:00,45.59,45.76,45.38,45.46,620168.0,37.4688,37.6085,37.2962,37.3619,620168.0
2018-10-29 09:30:00,45.82,46.13,45.82,45.83,125757.0,37.8882,38.1445,37.8882,37.8965,125757.0
2018-10-29 09:40:00,45.83,45.92,45.71,45.73,101765.0,37.8965,37.9709,37.7972,37.8138,101765.0
2018-10-29 09:50:00,45.74,45.88,45.62,45.87,57966.0,37.822,37.9378,37.7228,37.9295,57966.0
2018-10-29 10:00:00,45.88,46.04,45.88,45.99,121196.0,37.9378,38.0701,37.9378,38.0288,121196.0
2018-10-29 10:10:00,45.99,46.1,45.98,46.03,94121.0,38.0288,38.1197,38.0205,38.0618,94121.0
2018-10-29 10:20:00,46.03,46.17,46.01,46.16,162114.0,38.0618,38.1776,38.0453,38.1693,162114.0
2018-10-29 10:30:00,46.17,46.23,46.07,46.11,79344.0,38.1776,38.2272,38.0949,38.128,79344.0
2018-10-29 10:40:00,46.11,46.2,46.09,46.16,76849.0,38.128,38.2024,38.1114,38.1693,76849.0
2018-10-29 10:50:00,46.16,46.35,46.15,46.31,143270.0,38.1693,38.3264,38.1611,38.2934,143270.0
2018-10-29 11:00:00,46.33,46.36,46.25,46.25,88834.0,38.3099,38.3347,38.2437,38.2437,88834.0
2018-10-29 11:10:00,46.25,46.25,46.01,46.04,161978.0,38.2437,38.2437,38.0453,38.0701,161978.0
2018-10-29 11:20:00,46.03,46.11,45.99,46.04,133757.0,38.0618,38.128,38.0288,38.0701,133757.0
2018-10-29 11:30:00,46.05,46.2,46.03,46.19,125150.0,38.0784,38.2024,38.0618,38.1941,125150.0
2018-10-29 11:40:00,46.18,46.25,46.14,46.24,108776.0,38.1859,38.2437,38.1528,38.2355,108776.0
2018-10-29 11:50:00,46.24,46.26,46.0,46.0,66535.0,38.2355,38.252,38.037,38.037,66535.0
2018-10-29 12:00:00,45.99,46.02,45.94,45.97,100668.0,38.0288,38.0536,37.9874,38.0122,100668.0
2018-10-29 12:10:00,45.98,46.03,45.91,45.91,99202.0,38.0205,38.0618,37.9626,37.9626,99202.0
2018-10-29 12:20:00,45.92,46.0,45.85,46.0,104389.0,37.9709,38.037,37.913,38.037,104389.0
2018-10-29 12:30:00,46.0,46.09,45.95,46.07,67520.0,38.037,38.1114,37.9957,38.0949,67520.0
2018-10-29 12:40:00,46.07,46.16,46.01,46.02,81477.0,38.0949,38.1693,38.0453,38.0536,81477.0
2018-10-29 12:50:00,46.02,46.05,45.92,46.01,91877.0,38.0536,38.0784,37.9709,38.0453,91877.0
2018-10-29 13:00:00,46.0,46.15,45.99,46.15,98162.0,38.037,38.1611,38.0288,38.1611,98162.0
2018-10-29 13:10:00,46.16,46.17,46.09,46.15,54588.0,38.1693,38.1776,38.1114,38.1611,54588.0
2018-10-29 13:20:00,46.15,46.16,46.06,46.08,54421.0,38.1611,38.1693,38.0866,38.1032,54421.0
2018-10-29 13:30:00,46.07,46.18,46.07,46.15,67592.0,38.0949,38.1859,38.0949,38.1611,67592.0
2018-10-29 13:40:00,46.15,46.23,46.1,46.17,74286.0,38.1611,38.2272,38.1197,38.1776,74286.0
2018-10-29 13:50:00,46.16,46.31,46.16,46.17,78820.0,38.1693,38.2934,38.1693,38.1776,78820.0
2018-10-29 14:00:00,46.16,46.17,46.02,46.11,68363.0,38.1693,38.1776,38.0536,38.128,68363.0
2018-10-29 14:10:00,46.11,46.11,45.85,45.96,158668.0,38.128,38.128,37.913,38.0039,158668.0
2018-10-29 14:20:00,45.96,46.05,45.94,45.95,93052.0,38.0039,38.0784,37.9874,37.9957,93052.0
2018-10-29 14:30:00,45.95,46.0,45.89,45.95,96972.0,37.9957,38.037,37.9461,37.9957,96972.0
2018-10-29 14:40:00,45.96,46.1,45.96,45.98,89233.0,38.0039,38.1197,38.0039,38.0205,89233.0
2018-10-29 14:50:00,45.98,45.99,45.85,45.89,97666.0,38.0205,38.0288,37.913,37.9461,97666.0
2018-10-29 15:00:00,45.9,45.9,45.64,45.7,139829.0,37.9543,37.9543,37.7393,37.789,139829.0
2018-10-29 15:10:00,45.69,45.72,45.49,45.67,360903.0,37.7807,37.8055,37.6153,37.7641,360903.0
2018-10-29 15:20:00,45.67,45.71,45.55,45.57,289218.0,37.7641,37.7972,37.6649,37.6815,289218.0
2018-10-29 15:30:00,45.57,45.61,45.41,45.53,363238.0,37.6815,37.7145,37.5492,37.6484,363238.0
2018-10-29 15:40:00,45.52,45.72,45.18,45.63,431920.0,37.6401,37.8055,37.359,37.7311,431920.0
2018-10-29 15:50:00,45.63,45.79,45.59,45.77,483012.0,37.7311,37.8634,37.698,37.8468,483012.0
2018-10-30 09:30:00,46.16,46.19,45.92,46.14,191967.0,38.1693,38.1941,37.9709,38.1528,191967.0
2018-10-30 09:40:00,46.14,46.54,46.11,46.54,202826.0,38.1528,38.4835,38.128,38.4835,202826.0
2018-10-30 09:50:00,46.53,46.8,46.1,46.75,301490.0,38.4753,38.6985,38.1197,38.6572,301490.0
2018-10-30 10:00:00,46.74,46.82,46.62,46.63,233900.0,38.6489,38.7151,38.5497,38.558,233900.0
2018-10-30 10:10:00,46.63,46.83,46.59,46.75,179176.0,38.558,38.7233,38.5249,38.6572,179176.0
2018-10-30 10:20:00,46.75,46.8,46.55,46.55,196502.0,38.6572,38.6985,38.4918,38.4918,196502.0
2018-10-30 10:30:00,46.56,46.56,46.17,46.28,210869.0,38.5001,38.5001,38.1776,38.2686,210869.0
2018-10-30 10:40:00,46.28,46.45,46.26,46.41,88918.0,38.2686,38.4091,38.252,38.376,88918.0
2018-10-30 10:50:00,46.41,46.44,46.27,46.29,98259.0,38.376,38.4009,38.2603,38.2768,98259.0
2018-10-30 11:00:00,46.29,46.32,46.18,46.26,106285.0,38.2768,38.3016,38.1859,38.252,106285.0
2018-10-30 11:10:00,46.26,46.26,46.0,46.06,153954.0,38.252,38.252,38.037,38.0866,153954.0
2018-10-30 11:20:00,46.05,46.35,46.01,46.29,135041.0,38.0784,38.3264,38.0453,38.2768,135041.0
2018-10-30 11:30:00,46.29,46.33,46.22,46.29,96299.0,38.2768,38.3099,38.2189,38.2768,96299.0
2018-10-30 11:40:00,46.3,46.37,46.24,46.36,85195.0,38.2851,38.343,38.2355,38.3347,85195.0
2018-10-30 11:50:00,46.35,46.36,46.1,46.12,76407.0,38.3264,38.3347,38.1197,38.1362,76407.0
2018-10-30 12:00:00,46.13,46.33,46.12,46.27,72521.0,38.1445,38.3099,38.1362,38.2603,72521.0
2018-10-30 12:10:00,46.28,46.3,46.18,46.25,77129.0,38.2686,38.2851,38.1859,38.2437,77129.0
2018-10-30 12:20:00,46.26,46.35,46.22,46.34,68567.0,38.252,38.3264,38.2189,38.3182,68567.0
2018-10-30 12:30:00,46.34,46.34,46.18,46.27,54219.0,38.3182,38.3182,38.1859,38.2603,54219.0
2018-10-30 12:40:00,46.27,46.3,46.19,46.27,52230.0,38.2603,38.2851,38.1941,38.2603,52230.0
2018-10-30 12:50:00,46.26,46.27,46.1,46.12,58673.0,38.252,38.2603,38.1197,38.1362,58673.0
2018-10-30 13:00:00,46.11,46.2,46.09,46.2,74643.0,38.128,38.2024,38.1114,38.2024,74643.0
2018-10-30 13:10:00,46.19,46.21,46.1,46.19,71912.0,38.1941,38.2107,38.1197,38.1941,71912.0
2018-10-30 13:20:00,46.18,46.27,46.13,46.15,69297.0,38.1859,38.2603,38.1445,38.1611,69297.0
2018-10-30 13:30:00,46.14,46.23,46.11,46.16,122890.0,38.1528,38.2272,38.128,38.1693,122890.0
2018-10-30 13:40:00,46.17,46.3,46.16,46.27,99436.0,38.1776,38.2851,38.1693,38.2603,99436.0
2018-10-30 13:50:00,46.26,46.39,46.21,46.38,62117.0,38.252,38.3595,38.2107,38.3512,62117.0
2018-10-30 14:00:00,46.38,46.43,46.24,46.26,105400.0,38.3512,38.3926,38.2355,38.252,105400.0
2018-10-30 14:10:00,46.26,46.35,46.21,46.31,128265.0,38.252,38.3264,38.2107,38.2934,128265.0
2018-10-30 14:20:00,46.32,46.4,46.29,46.32,116224.0,38.3016,38.3678,38.2768,38.3016,116224.0
2018-10-30 14:30:00,46.33,46.43,46.24,46.37,97624.0,38.3099,38.3926,38.2355,38.343,97624.0
2018-10-30 14:40:00,46.39,46.43,46.33,46.42,74557.0,38.3595,38.3926,38.3099,38.3843,74557.0
2018-10-30 14:50:00,46.42,46.64,46.41,46.55,120427.0,38.3843,38.5662,38.376,38.4918,120427.0
2018-10-30 15:00:00,46.56,46.57,46.42,46.55,170515.0,38.5001,38.5084,38.3843,38.4918,170515.0
2018-10-30 15:10:00,46.55,46.71,46.54,46.66,154020.0,38.4918,38.6241,38.4835,38.5828,154020.0
2018-10-30 15:20:00,46.66,46.8,46.6,46.78,170778.0,38.5828,38.6985,38.5332,38.682,170778.0
2018-10-30 15:30:00,46.78,46.86,46.73,46.75,250316.0,38.682,38.7481,38.6407,38.6572,250316.0
2018-10-30 15:40:00,46.75,46.86,46.75,46.84,265642.0,38.6572,38.7481,38.6572,38.7316,265642.0
2018-10-30 15:50:00,46.84,46.98,46.83,46.91,575926.0,38.7316,38.8474,38.7233,38.7895,575926.0
2018-10-31 09:30:00,47.22,47.5,47.12,47.25,185408.0,39.0458,39.2774,38.9631,39.0706,185408.0
2018-10-31 09:40:00,47.25,47.33,47.11,47.2,159367.0,39.0706,39.1368,38.9549,39.0293,159367.0
2018-10-31 09:50:00,47.19,47.45,47.19,47.44,94721.0,39.021,39.236,39.021,39.2277,94721.0
2018-10-31 10:00:00,47.44,47.44,47.32,47.35,89349.0,39.2277,39.2277,39.1285,39.1533,89349.0
2018-10-31 10:10:00,47.35,47.53,47.35,47.48,108640.0,39.1533,39.3022,39.1533,39.2608,108640.0
2018-10-31 10:20:00,47.48,47.58,47.43,47.51,109574.0,39.2608,39.3435,39.2195,39.2856,109574.0
2018-10-31 10:30:00,47.51,47.56,47.45,47.55,49441.0,39.2856,39.327,39.236,39.3187,49441.0
2018-10-31 10:40:00,47.54,47.61,47.43,47.44,145958.0,39.3104,39.3683,39.2195,39.2277,145958.0
2018-10-31 10:50:00,47.44,47.5,47.38,47.41,154243.0,39.2277,39.2774,39.1781,39.2029,154243.0
2018-10-31 11:00:00,47.41,47.42,47.2,47.33,284591.0,39.2029,39.2112,39.0293,39.1368,284591.0
2018-10-31 11:10:00,47.33,47.37,47.24,47.35,89917.0,39.1368,39.1699,39.0624,39.1533,89917.0
2018-10-31 11:20:00,47.36,47.51,47.36,47.5,59432.0,39.1616,39.2856,39.1616,39.2774,59432.0
2018-10-31 11:30:00,47.51,47.59,47.43,47.53,42037.0,39.2856,39.3518,39.2195,39.3022,42037.0
2018-10-31 11:40:00,47.54,47.56,47.42,47.43,43961.0,39.3104,39.327,39.2112,39.2195,43961.0
2018-10-31 11:50:00,47.43,47.49,47.38,47.4,65200.0,39.2195,39.2691,39.1781,39.1947,65200.0
2018-10-31 12:00:00,47.4,47.43,47.22,47.24,76769.0,39.1947,39.2195,39.0458,39.0624,76769.0
2018-10-31 12:10:00,47.23,47.28,47.18,47.23,47987.0,39.0541,39.0954,39.0128,39.0541,47987.0
2018-10-31 12:20:00,47.23,47.34,47.21,47.31,57719.0,39.0541,39.1451,39.0376,39.1203,57719.0
2018-10-31 12:30:00,47.32,47.37,47.22,47.37,63195.0,39.1285,39.1699,39.0458,39.1699,63195.0
2018-10-31 12:40:00,47.38,47.43,47.33,47.42,38984.0,39.1781,39.2195,39.1368,39.2112,38984.0
2018-10-31 12:50:00,47.42,47.54,47.39,47.54,77714.0,39.2112,39.3104,39.1864,39.3104,77714.0
2018-10-31 13:00:00,47.54,47.54,47.47,47.52,93008.0,39.3104,39.3104,39.2526,39.2939,93008.0
2018-10-31 13:10:00,47.52,47.74,47.52,47.57,79433.0,39.2939,39.4758,39.2939,39.3352,79433.0
2018-10-31 13:20:00,47.57,47.62,47.54,47.57,49248.0,39.3352,39.3766,39.3104,39.3352,49248.0
2018-10-31 13:30:00,47.57,47.58,47.52,47.57,59884.0,39.3352,39.3435,39.2939,39.3352,59884.0
2018-10-31 13:40:00,47.57,47.68,47.55,47.68,65456.0,39.3352,39.4262,39.3187,39.4262,65456.0
2018-10-31 13:50:00,47.68,47.7,47.57,47.59,72323.0,39.4262,39.4427,39.3352,39.3518,72323.0
2018-10-31 14:00:00,47.59,47.61,47.54,47.57,65104.0,39.3518,39.3683,39.3104,39.3352,65104.0
2018-10-31 14:10:00,47.57,47.66,47.56,47.66,77833.0,39.3352,39.4097,39.327,39.4097,77833.0
2018-10-31 14:20:00,47.66,47.73,47.65,47.72,118461.0,39.4097,39.4675,39.4014,39.4593,118461.0
2018-10-31 14:30:00,47.72,47.73,47.66,47.7,136733.0,39.4593,39.4675,39.4097,39.4427,136733.0
2018-10-31 14:40:00,47.7,47.76,47.65,47.66,109115.0,39.4427,39.4924,39.4014,39.4097,109115.0
2018-10-31 14:50:00,47.65,47.81,47.65,47.8,103464.0,39.4014,39.5337,39.4014,39.5254,103464.0
2018-10-31 15:00:00,47.8,47.88,47.75,47.75,110569.0,39.5254,39.5916,39.4841,39.4841,110569.0
2018-10-31 15:10:00,47.75,47.8,47.7,47.71,97482.0,39.4841,39.5254,39.4427,39.451,97482.0
2018-10-31 15:20:00,47.71,47.76,47.57,47.62,175913.0,39.451,39.4924,39.3352,39.3766,175913.0
2018-10-31 15:30:00,47.62,47.63,47.43,47.44,273085.0,39.3766,39.3849,39.2195,39.2277,273085.0
2018-10-31 15:40:00,47.44,47.48,47.32,47.33,276091.0,39.2277,39.2608,39.1285,39.1368,276091.0
2018-10-31 15:50:00,47.33,47.39,47.28,47.33,562369.0,39.1368,39.1864,39.0954,39.1368,562369.0
2018-11-01 09:30:00,47.61,47.82,47.52,47.76,146617.0,39.3683,39.542,39.2939,39.4924,146617.0
2018-11-01 09:40:00,47.76,47.76,47.46,47.48,96173.0,39.4924,39.4924,39.2443,39.2608,96173.0
2018-11-01 09:50:00,47.47,47.6,47.44,47.46,111594.0,39.2526,39.36,39.2277,39.2443,111594.0
2018-11-01 10:00:00,47.45,47.48,47.26,47.4,113748.0,39.236,39.2608,39.0789,39.1947,113748.0
2018-11-01 10:10:00,47.4,47.6,47.4,47.51,62898.0,39.1947,39.36,39.1947,39.2856,62898.0
2018-11-01 10:20:00,47.5,47.52,47.38,47.39,66956.0,39.2774,39.2939,39.1781,39.1864,66956.0
2018-11-01 10:30:00,47.4,47.48,47.39,47.4,113287.0,39.1947,39.2608,39.1864,39.1947,113287.0
2018-11-01 10:40:00,47.4,47.57,47.37,47.56,77823.0,39.1947,39.3352,39.1699,39.327,77823.0
2018-11-01 10:50:00,47.57,47.65,47.52,47.61,58761.0,39.3352,39.4014,39.2939,39.3683,58761.0
2018-11-01 11:00:00,47.61,47.63,47.49,47.52,135343.0,39.3683,39.3849,39.2691,39.2939,135343.0
2018-11-01 11:10:00,47.53,47.58,47.46,47.51,45614.0,39.3022,39.3435,39.2443,39.2856,45614.0
2018-11-01 11:20:00,47.51,47.6,47.5,47.58,47143.0,39.2856,39.36,39.2774,39.3435,47143.0
2018-11-01 11:30:00,47.58,47.61,47.51,47.6,71073.0,39.3435,39.3683,39.2856,39.36,71073.0
2018-11-01 11:40:00,47.6,47.65,47.56,47.61,45059.0,39.36,39.4014,39.327,39.3683,45059.0
2018-11-01 11:50:00,47.61,47.64,47.51,47.52,150612.0,39.3683,39.3931,39.2856,39.2939,150612.0
2018-11-01 12:00:00,47.51,47.53,47.46,47.51,61365.0,39.2856,39.3022,39.2443,39.2856,61365.0
2018-11-01 12:10:00,47.5,47.52,47.39,47.42,40394.0,39.2774,39.2939,39.1864,39.2112,40394.0
2018-11-01 12:20:00,47.42,47.44,47.38,47.43,25252.0,39.2112,39.2277,39.1781,39.2195,25252.0
2018-11-01 12:30:00,47.41,47.51,47.41,47.47,37634.0,39.2029,39.2856,39.2029,39.2526,37634.0
2018-11-01 12:40:00,47.47,47.52,47.44,47.5,36063.0,39.2526,39.2939,39.2277,39.2774,36063.0
2018-11-01 12:50:00,47.51,47.54,47.49,47.54,22448.0,39.2856,39.3104,39.2691,39.3104,22448.0
2018-11-01 13:00:00,47.53,47.55,47.42,47.42,58580.0,39.3022,39.3187,39.2112,39.2112,58580.0
2018-11-01 13:10:00,47.42,47.51,47.41,47.5,33589.0,39.2112,39.2856,39.2029,39.2774,33589.0
2018-11-01 13:20:00,47.5,47.5,47.43,47.47,49147.0,39.2774,39.2774,39.2195,39.2526,49147.0
2018-11-01 13:30:00,47.47,47.49,47.37,47.4,37010.0,39.2526,39.2691,39.1699,39.1947,37010.0
2018-11-01 13:40:00,47.39,47.44,47.33,47.37,97013.0,39.1864,39.2277,39.1368,39.1699,97013.0
2018-11-01 13:50:00,47.36,47.4,47.33,47.36,42627.0,39.1616,39.1947,39.1368,39.1616,42627.0
2018-11-01 14:00:00,47.36,47.39,47.26,47.27,70563.0,39.1616,39.1864,39.0789,39.0872,70563.0
2018-11-01 14:10:00,47.27,47.34,47.22,47.32,66923.0,39.0872,39.1451,39.0458,39.1285,66923.0
2018-11-01 14:20:00,47.31,47.4,47.3,47.32,59917.0,39.1203,39.1947,39.112,39.1285,59917.0
2018-11-01 14:30:00,47.31,47.37,47.28,47.31,73583.0,39.1203,39.1699,39.0954,39.1203,73583.0
2018-11-01 14:40:00,47.31,47.39,47.29,47.37,45462.0,39.1203,39.1864,39.1037,39.1699,45462.0
2018-11-01 14:50:00,47.37,47.46,47.37,47.43,51741.0,39.1699,39.2443,39.1699,39.2195,51741.0
2018-11-01 15:00:00,47.43,47.46,47.38,47.45,58410.0,39.2195,39.2443,39.1781,39.236,58410.0
2018-11-01 15:10:00,47.45,47.46,47.36,47.41,74736.0,39.236,39.2443,39.1616,39.2029,74736.0
2018-11-01 15:20:00,47.42,47.45,47.37,47.45,60129.0,39.2112,39.236,39.1699,39.236,60129.0
2018-11-01 15:30:00,47.44,47.48,47.39,47.48,98369.0,39.2277,39.2608,39.1864,39.2608,98369.0
2018-11-01 15:40:00,47.48,47.57,47.43,47.5,207990.0,39.2608,39.3352,39.2195,39.2774,207990.0
2018-11-01 15:50:00,47.49,47.54,47.42,47.52,455694.0,39.2691,39.3104,39.2112,39.2939,455694.0
2018-11-02 09:30:00,48.0,48.14,47.84,48.12,95997.0,39.6908,39.8066,39.5585,39.79,95997.0
2018-11-02 09:40:00,48.12,48.26,48.06,48.26,81441.0,39.79,39.9058,39.7404,39.9058,81441.0
2018-11-02 09:50:00,48.25,48.29,47.87,47.93,245338.0,39.8975,39.9306,39.5833,39.6329,245338.0
2018-11-02 10:00:00,47.92,47.94,47.67,47.76,333821.0,39.6247,39.6412,39.4179,39.4924,333821.0
2018-11-02 10:10:00,47.76,47.88,47.68,47.79,125349.0,39.4924,39.5916,39.4262,39.5172,125349.0
2018-11-02 10:20:00,47.79,47.8,47.66,47.67,116983.0,39.5172,39.5254,39.4097,39.4179,116983.0
2018-11-02 10:30:00,47.66,47.75,47.49,47.5,119918.0,39.4097,39.4841,39.2691,39.2774,119918.0
2018-11-02 10:40:00,47.5,47.58,47.42,47.58,74258.0,39.2774,39.3435,39.2112,39.3435,74258.0
2018-11-02 10:50:00,47.58,47.78,47.58,47.71,113093.0,39.3435,39.5089,39.3435,39.451,113093.0
2018-11-02 11:00:00,47.72,47.74,47.47,47.52,298972.0,39.4593,39.4758,39.2526,39.2939,298972.0
2018-11-02 11:10:00,47.51,47.58,47.35,47.39,315217.0,39.2856,39.3435,39.1533,39.1864,315217.0
2018-11-02 11:20:00,47.38,47.4,47.28,47.34,174745.0,39.1781,39.1947,39.0954,39.1451,174745.0
2018-11-02 11:30:00,47.33,47.4,47.26,47.33,116863.0,39.1368,39.1947,39.0789,39.1368,116863.0
2018-11-02 11:40:00,47.35,47.36,47.21,47.28,146210.0,39.1533,39.1616,39.0376,39.0954,146210.0
2018-11-02 11:50:00,47.28,47.37,47.22,47.37,147436.0,39.0954,39.1699,39.0458,39.1699,147436.0
2018-11-02 12:00:00,47.37,47.4,47.27,47.29,93425.0,39.1699,39.1947,39.0872,39.1037,93425.0
2018-11-02 12:10:00,47.29,47.32,47.25,47.31,82138.0,39.1037,39.1285,39.0706,39.1203,82138.0
2018-11-02 12:20:00,47.32,47.32,47.26,47.3,60597.0,39.1285,39.1285,39.0789,39.112,60597.0
2018-11-02 12:30:00,47.3,47.31,47.07,47.11,63352.0,39.112,39.1203,38.9218,38.9549,63352.0
2018-11-02 12:40:00,47.11,47.21,47.1,47.21,104675.0,38.9549,39.0376,38.9466,39.0376,104675.0
2018-11-02 12:50:00,47.23,47.23,47.06,47.14,123433.0,39.0541,39.0541,38.9135,38.9797,123433.0
2018-11-02 13:00:00,47.12,47.13,47.04,47.09,84698.0,38.9631,38.9714,38.897,38.9383,84698.0
2018-11-02 13:10:00,47.09,47.23,47.07,47.23,79536.0,38.9383,39.0541,38.9218,39.0541,79536.0
2018-11-02 13:20:00,47.23,47.28,47.13,47.17,111622.0,39.0541,39.0954,38.9714,39.0045,111622.0
2018-11-02 13:30:00,47.17,47.19,47.11,47.17,34796.0,39.0045,39.021,38.9549,39.0045,34796.0
2018-11-02 13:40:00,47.16,47.26,47.14,47.23,42098.0,38.9962,39.0789,38.9797,39.0541,42098.0
2018-11-02 13:50:00,47.24,47.27,47.16,47.18,39621.0,39.0624,39.0872,38.9962,39.0128,39621.0
2018-11-02 14:00:00,47.18,47.19,46.98,47.0,198858.0,39.0128,39.021,38.8474,38.8639,198858.0
2018-11-02 14:10:00,47.0,47.02,46.97,47.02,109082.0,38.8639,38.8805,38.8391,38.8805,109082.0
2018-11-02 14:20:00,47.01,47.38,46.89,47.34,112012.0,38.8722,39.1781,38.773,39.1451,112012.0
2018-11-02 14:30:00,47.34,47.34,47.08,47.08,148126.0,39.1451,39.1451,38.9301,38.9301,148126.0
2018-11-02 14:40:00,47.07,47.15,47.06,47.12,71354.0,38.9218,38.9879,38.9135,38.9631,71354.0
2018-11-02 14:50:00,47.12,47.17,47.08,47.09,76776.0,38.9631,39.0045,38.9301,38.9383,76776.0
2018-11-02 15:00:00,47.09,47.13,46.99,47.09,113232.0,38.9383,38.9714,38.8556,38.9383,113232.0
2018-11-02 15:10:00,47.08,47.21,47.08,47.17,175699.0,38.9301,39.0376,38.9301,39.0045,175699.0
2018-11-02 15:20:00,47.16,47.25,47.13,47.18,96199.0,38.9962,39.0706,38.9714,39.0128,96199.0
2018-11-02 15:30:00,47.17,47.23,47.13,47.21,124561.0,39.0045,39.0541,38.9714,39.0376,124561.0
2018-11-02 15:40:00,47.21,47.29,47.21,47.27,134252.0,39.0376,39.1037,39.0376,39.0872,134252.0
2018-11-02 15:50:00,47.27,47.31,47.12,47.19,505842.0,39.0872,39.1203,38.9631,39.021,505842.0
2018-11-05 09:30:00,47.37,47.68,47.37,47.67,72756.0,39.1699,39.4262,39.1699,39.4179,72756.0
2018-11-05 09:40:00,47.68,47.78,47.6,47.61,41371.0,39.4262,39.5089,39.36,39.3683,41371.0
2018-11-05 09:50:00,47.63,47.76,47.63,47.64,55419.0,39.3849,39.4924,39.3849,39.3931,55419.0
2018-11-05 10:00:00,47.64,47.68,47.51,47.51,77527.0,39.3931,39.4262,39.2856,39.2856,77527.0
2018-11-05 10:10:00,47.51,47.54,47.43,47.51,164368.0,39.2856,39.3104,39.2195,39.2856,164368.0
2018-11-05 10:20:00,47.52,47.72,47.51,47.7,91655.0,39.2939,39.4593,39.2856,39.4427,91655.0
2018-11-05 10:30:00,47.71,47.82,47.69,47.81,55273.0,39.451,39.542,39.4345,39.5337,55273.0
2018-11-05 10:40:00,47.82,47.83,47.72,47.78,70106.0,39.542,39.5502,39.4593,39.5089,70106.0
2018-11-05 10:50:00,47.78,47.81,47.7,47.8,102731.0,39.5089,39.5337,39.4427,39.5254,102731.0
2018-11-05 11:00:00,47.79,47.84,47.74,47.75,87248.0,39.5172,39.5585,39.4758,39.4841,87248.0
2018-11-05 11:10:00,47.76,47.83,47.72,47.78,47279.0,39.4924,39.5502,39.4593,39.5089,47279.0
2018-11-05 11:20:00,47.77,47.79,47.69,47.7,55249.0,39.5006,39.5172,39.4345,39.4427,55249.0
2018-11-05 11:30:00,47.7,47.71,47.63,47.68,41571.0,39.4427,39.451,39.3849,39.4262,41571.0
2018-11-05 11:40:00,47.68,47.7,47.57,47.62,40554.0,39.4262,39.4427,39.3352,39.3766,40554.0
2018-11-05 11:50:00,47.63,47.71,47.61,47.7,38092.0,39.3849,39.451,39.3683,39.4427,38092.0
2018-11-05 12:00:00,47.71,47.71,47.66,47.68,87767.0,39.451,39.451,39.4097,39.4262,87767.0
2018-11-05 12:10:00,47.69,47.71,47.62,47.63,39712.0,39.4345,39.451,39.3766,39.3849,39712.0
2018-11-05 12:20:00,47.64,47.68,47.62,47.67,25809.0,39.3931,39.4262,39.3766,39.4179,25809.0
2018-11-05 12:30:00,47.68,47.7,47.56,47.56,43821.0,39.4262,39.4427,39.327,39.327,43821.0
2018-11-05 12:40:00,47.57,47.58,47.52,47.57,34669.0,39.3352,39.3435,39.2939,39.3352,34669.0
2018-11-05 12:50:00,47.56,47.63,47.55,47.63,24473.0,39.327,39.3849,39.3187,39.3849,24473.0
2018-11-05 13:00:00,47.63,47.7,47.62,47.69,35445.0,39.3849,39.4427,39.3766,39.4345,35445.0
2018-11-05 13:10:00,47.7,47.76,47.69,47.76,80204.0,39.4427,39.4924,39.4345,39.4924,80204.0
2018-11-05 13:20:00,47.77,47.84,47.75,47.81,42203.0,39.5006,39.5585,39.4841,39.5337,42203.0
2018-11-05 13:30:00,47.82,47.95,47.81,47.93,40107.0,39.542,39.6495,39.5337,39.6329,40107.0
2018-11-05 13:40:00,47.94,47.94,47.88,47.91,95694.0,39.6412,39.6412,39.5916,39.6164,95694.0
2018-11-05 13:50:00,47.91,47.98,47.88,47.95,40715.0,39.6164,39.6743,39.5916,39.6495,40715.0
2018-11-05 14:00:00,47.95,47.98,47.9,47.98,32276.0,39.6495,39.6743,39.6081,39.6743,32276.0
2018-11-05 14:10:00,47.98,47.99,47.93,47.98,121779.0,39.6743,39.6825,39.6329,39.6743,121779.0
2018-11-05 14:20:00,47.99,48.05,47.97,48.03,71806.0,39.6825,39.7322,39.666,39.7156,71806.0
2018-11-05 14:30:00,48.03,48.05,48.0,48.02,40728.0,39.7156,39.7322,39.6908,39.7073,40728.0
2018-11-05 14:40:00,48.02,48.08,48.01,48.03,55808.0,39.7073,39.757,39.6991,39.7156,55808.0
2018-11-05 14:50:00,48.03,48.1,48.03,48.03,67180.0,39.7156,39.7735,39.7156,39.7156,67180.0
2018-11-05 15:00:00,48.04,48.1,48.02,48.05,83999.0,39.7239,39.7735,39.7073,39.7322,83999.0
2018-11-05 15:10:00,48.06,48.11,48.01,48.02,73837.0,39.7404,39.7818,39.6991,39.7073,73837.0
2018-11-05 15:20:00,48.03,48.03,47.89,47.98,133658.0,39.7156,39.7156,39.5998,39.6743,133658.0
2018-11-05 15:30:00,47.98,48.02,47.94,47.99,94477.0,39.6743,39.7073,39.6412,39.6825,94477.0
2018-11-05 15:40:00,47.99,48.01,47.89,47.95,327595.0,39.6825,39.6991,39.5998,39.6495,327595.0
2018-11-05 15:50:00,47.94,48.0,47.9,47.98,327429.0,39.6412,39.6908,39.6081,39.6743,327429.0
2018-11-06 09:30:00,47.96,48.01,47.68,47.78,81272.0,39.6577,39.6991,39.4262,39.5089,81272.0
2018-11-06 09:40:00,47.78,47.91,47.76,47.88,37997.0,39.5089,39.6164,39.4924,39.5916,37997.0
2018-11-06 09:50:00,47.88,47.9,47.8,47.87,56110.0,39.5916,39.6081,39.5254,39.5833,56110.0
2018-11-06 10:00:00,47.87,47.87,47.75,47.79,37527.0,39.5833,39.5833,39.4841,39.5172,37527.0
2018-11-06 10:10:00,47.79,47.79,47.72,47.78,56994.0,39.5172,39.5172,39.4593,39.5089,56994.0
2018-11-06 10:20:00,47.78,47.9,47.75,47.87,32391.0,39.5089,39.6081,39.4841,39.5833,32391.0
2018-11-06 10:30:00,47.86,47.9,47.8,47.82,41693.0,39.575,39.6081,39.5254,39.542,41693.0
2018-11-06 10:40:00,47.83,48.05,47.83,48.05,28210.0,39.5502,39.7322,39.5502,39.7322,28210.0
2018-11-06 10:50:00,48.05,48.13,47.99,48.13,38766.0,39.7322,39.7983,39.6825,39.7983,38766.0
2018-11-06 11:00:00,48.14,48.25,48.08,48.18,79198.0,39.8066,39.8975,39.757,39.8396,79198.0
2018-11-06 11:10:00,48.17,48.22,48.12,48.16,97441.0,39.8314,39.8727,39.79,39.8231,97441.0
2018-11-06 11:20:00,48.16,48.21,48.06,48.2,66607.0,39.8231,39.8645,39.7404,39.8562,66607.0
2018-11-06 11:30:00,48.2,48.23,48.13,48.23,55980.0,39.8562,39.881,39.7983,39.881,55980.0
2018-11-06 11:40:00,48.22,48.23,48.14,48.16,46538.0,39.8727,39.881,39.8066,39.8231,46538.0
2018-11-06 11:50:00,48.16,48.18,48.1,48.16,59244.0,39.8231,39.8396,39.7735,39.8231,59244.0
2018-11-06 12:00:00,48.16,48.25,48.12,48.22,68390.0,39.8231,39.8975,39.79,39.8727,68390.0
2018-11-06 12:10:00,48.22,48.24,48.18,48.22,86815.0,39.8727,39.8893,39.8396,39.8727,86815.0
2018-11-06 12:20:00,48.23,48.27,48.16,48.27,39238.0,39.881,39.9141,39.8231,39.9141,39238.0
2018-11-06 12:30:00,48.27,48.32,48.25,48.29,29519.0,39.9141,39.9554,39.8975,39.9306,29519.0
2018-11-06 12:40:00,48.29,48.33,48.26,48.26,32812.0,39.9306,39.9637,39.9058,39.9058,32812.0
2018-11-06 12:50:00,48.26,48.28,48.2,48.26,27658.0,39.9058,39.9223,39.8562,39.9058,27658.0
2018-11-06 13:00:00,48.26,48.33,48.21,48.32,40484.0,39.9058,39.9637,39.8645,39.9554,40484.0
2018-11-06 13:10:00,48.32,48.33,48.29,48.3,25723.0,39.9554,39.9637,39.9306,39.9389,25723.0
2018-11-06 13:20:00,48.29,48.29,48.22,48.23,35785.0,39.9306,39.9306,39.8727,39.881,35785.0
2018-11-06 13:30:00,48.23,48.26,48.2,48.21,51349.0,39.881,39.9058,39.8562,39.8645,51349.0
2018-11-06 13:40:00,48.21,48.28,48.2,48.27,19505.0,39.8645,39.9223,39.8562,39.9141,19505.0
2018-11-06 13:50:00,48.28,48.36,48.27,48.3,53458.0,39.9223,39.9885,39.9141,39.9389,53458.0
2018-11-06 14:00:00,48.3,48.31,48.23,48.29,41639.0,39.9389,39.9471,39.881,39.9306,41639.0
2018-11-06 14:10:00,48.3,48.31,48.23,48.26,36325.0,39.9389,39.9471,39.881,39.9058,36325.0
2018-11-06 14:20:00,48.25,48.27,48.1,48.14,49673.0,39.8975,39.9141,39.7735,39.8066,49673.0
2018-11-06 14:30:00,48.13,48.18,48.09,48.09,49040.0,39.7983,39.8396,39.7652,39.7652,49040.0
2018-11-06 14:40:00,48.1,48.14,48.08,48.13,23959.0,39.7735,39.8066,39.757,39.7983,23959.0
2018-11-06 14:50:00,48.14,48.19,48.12,48.17,47911.0,39.8066,39.8479,39.79,39.8314,47911.0
2018-11-06 15:00:00,48.16,48.21,48.15,48.18,64875.0,39.8231,39.8645,39.8148,39.8396,64875.0
2018-11-06 15:10:00,48.18,48.22,48.18,48.19,51239.0,39.8396,39.8727,39.8396,39.8479,51239.0
2018-11-06 15:20:00,48.2,48.23,48.12,48.19,64190.0,39.8562,39.881,39.79,39.8479,64190.0
2018-11-06 15:30:00,48.19,48.21,48.1,48.13,142283.0,39.8479,39.8645,39.7735,39.7983,142283.0
2018-11-06 15:40:00,48.13,48.17,48.05,48.15,106690.0,39.7983,39.8314,39.7322,39.8148,106690.0
2018-11-06 15:50:00,48.15,48.33,48.15,48.31,283920.0,39.8148,39.9637,39.8148,39.9471,283920.0
2018-11-07 09:30:00,48.5,48.55,48.25,48.41,183120.0,40.1043,40.1456,39.8975,40.0298,183120.0
2018-11-07 09:40:00,48.4,48.49,48.23,48.25,137226.0,40.0216,40.096,39.881,39.8975,137226.0
2018-11-07 09:50:00,48.25,48.29,47.89,47.91,225220.0,39.8975,39.9306,39.5998,39.6164,225220.0
2018-11-07 10:00:00,47.91,47.93,47.75,47.88,189124.0,39.6164,39.6329,39.4841,39.5916,189124.0
2018-11-07 10:10:00,47.88,48.06,47.87,47.97,71902.0,39.5916,39.7404,39.5833,39.666,71902.0
2018-11-07 10:20:00,47.96,48.06,47.91,48.06,66808.0,39.6577,39.7404,39.6164,39.7404,66808.0
2018-11-07 10:30:00,48.08,48.25,48.05,48.24,145805.0,39.757,39.8975,39.7322,39.8893,145805.0
2018-11-07 10:40:00,48.23,48.36,48.23,48.24,93839.0,39.881,39.9885,39.881,39.8893,93839.0
2018-11-07 10:50:00,48.23,48.31,48.2,48.2,62290.0,39.881,39.9471,39.8562,39.8562,62290.0
2018-11-07 11:00:00,48.2,48.2,48.08,48.12,89440.0,39.8562,39.8562,39.757,39.79,89440.0
2018-11-07 11:10:00,48.12,48.22,48.11,48.22,75631.0,39.79,39.8727,39.7818,39.8727,75631.0
2018-11-07 11:20:00,48.21,48.21,48.07,48.11,75169.0,39.8645,39.8645,39.7487,39.7818,75169.0
2018-11-07 11:30:00,48.11,48.24,48.11,48.24,48209.0,39.7818,39.8893,39.7818,39.8893,48209.0
2018-11-07 11:40:00,48.23,48.24,48.09,48.16,198736.0,39.881,39.8893,39.7652,39.8231,198736.0
2018-11-07 11:50:00,48.15,48.17,48.07,48.16,76304.0,39.8148,39.8314,39.7487,39.8231,76304.0
2018-11-07 12:00:00,48.16,48.21,48.14,48.15,119015.0,39.8231,39.8645,39.8066,39.8148,119015.0
2018-11-07 12:10:00,48.15,48.24,48.14,48.2,87267.0,39.8148,39.8893,39.8066,39.8562,87267.0
2018-11-07 12:20:00,48.21,48.31,48.2,48.25,32588.0,39.8645,39.9471,39.8562,39.8975,32588.0
2018-11-07 12:30:00,48.25,48.29,48.24,48.27,67292.0,39.8975,39.9306,39.8893,39.9141,67292.0
2018-11-07 12:40:00,48.28,48.38,48.27,48.37,58830.0,39.9223,40.005,39.9141,39.9968,58830.0
2018-11-07 12:50:00,48.37,48.5,48.36,48.49,97057.0,39.9968,40.1043,39.9885,40.096,97057.0
2018-11-07 13:00:00,48.48,48.55,48.47,48.54,39027.0,40.0877,40.1456,40.0794,40.1373,39027.0
2018-11-07 13:10:00,48.53,48.54,48.48,48.53,41070.0,40.1291,40.1373,40.0877,40.1291,41070.0
2018-11-07 13:20:00,48.53,48.54,48.47,48.53,42470.0,40.1291,40.1373,40.0794,40.1291,42470.0
2018-11-07 13:30:00,48.53,48.56,48.46,48.48,31367.0,40.1291,40.1539,40.0712,40.0877,31367.0
2018-11-07 13:40:00,48.48,48.48,48.44,48.47,33232.0,40.0877,40.0877,40.0546,40.0794,33232.0
2018-11-07 13:50:00,48.47,48.5,48.44,48.45,48093.0,40.0794,40.1043,40.0546,40.0629,48093.0
2018-11-07 14:00:00,48.45,48.58,48.4,48.55,55517.0,40.0629,40.1704,40.0216,40.1456,55517.0
2018-11-07 14:10:00,48.55,48.63,48.55,48.61,46325.0,40.1456,40.2117,40.1456,40.1952,46325.0
2018-11-07 14:20:00,48.62,48.65,48.59,48.61,46579.0,40.2035,40.2283,40.1787,40.1952,46579.0
2018-11-07 14:30:00,48.61,48.74,48.59,48.71,59884.0,40.1952,40.3027,40.1787,40.2779,59884.0
2018-11-07 14:40:00,48.71,48.73,48.63,48.66,88565.0,40.2779,40.2944,40.2117,40.2366,88565.0
2018-11-07 14:50:00,48.66,48.7,48.65,48.69,49577.0,40.2366,40.2696,40.2283,40.2614,49577.0
2018-11-07 15:00:00,48.7,48.76,48.66,48.66,123600.0,40.2696,40.3192,40.2366,40.2366,123600.0
2018-11-07 15:10:00,48.66,48.76,48.65,48.71,145557.0,40.2366,40.3192,40.2283,40.2779,145557.0
2018-11-07 15:20:00,48.71,48.84,48.7,48.84,61755.0,40.2779,40.3854,40.2696,40.3854,61755.0
2018-11-07 15:30:00,48.83,48.87,48.79,48.8,206526.0,40.3771,40.4102,40.3441,40.3523,206526.0
2018-11-07 15:40:00,48.81,48.81,48.62,48.64,176234.0,40.3606,40.3606,40.2035,40.22,176234.0
2018-11-07 15:50:00,48.65,48.8,48.63,48.76,403744.0,40.2283,40.3523,40.2117,40.3192,403744.0
2018-11-08 09:30:00,48.53,48.83,48.44,48.79,111339.0,40.1291,40.3771,40.0546,40.3441,111339.0
2018-11-08 09:40:00,48.83,48.99,48.82,48.88,74751.0,40.3771,40.5094,40.3689,40.4185,74751.0
2018-11-08 09:50:00,48.89,49.06,48.88,48.98,72550.0,40.4267,40.5673,40.4185,40.5012,72550.0
2018-11-08 10:00:00,48.98,49.03,48.89,48.91,136610.0,40.5012,40.5425,40.4267,40.4433,136610.0
2018-11-08 10:10:00,48.92,48.99,48.85,48.95,91398.0,40.4515,40.5094,40.3937,40.4764,91398.0
2018-11-08 10:20:00,48.95,49.07,48.93,49.0,70048.0,40.4764,40.5756,40.4598,40.5177,70048.0
2018-11-08 10:30:00,49.0,49.05,48.99,49.05,49369.0,40.5177,40.559,40.5094,40.559,49369.0
2018-11-08 10:40:00,49.04,49.05,48.98,49.03,55694.0,40.5508,40.559,40.5012,40.5425,55694.0
2018-11-08 10:50:00,49.03,49.14,49.02,49.12,60440.0,40.5425,40.6335,40.5342,40.6169,60440.0
2018-11-08 11:00:00,49.13,49.23,49.1,49.19,58238.0,40.6252,40.7079,40.6004,40.6748,58238.0
2018-11-08 11:10:00,49.18,49.23,49.14,49.2,53730.0,40.6665,40.7079,40.6335,40.6831,53730.0
2018-11-08 11:20:00,49.2,49.23,49.15,49.17,165433.0,40.6831,40.7079,40.6417,40.6583,165433.0
2018-11-08 11:30:00,49.16,49.23,49.16,49.2,41553.0,40.65,40.7079,40.65,40.6831,41553.0
2018-11-08 11:40:00,49.2,49.24,49.18,49.2,142345.0,40.6831,40.7162,40.6665,40.6831,142345.0
2018-11-08 11:50:00,49.19,49.2,49.06,49.07,370660.0,40.6748,40.6831,40.5673,40.5756,370660.0
2018-11-08 12:00:00,49.08,49.1,49.02,49.08,65095.0,40.5838,40.6004,40.5342,40.5838,65095.0
2018-11-08 12:10:00,49.07,49.11,49.06,49.11,34740.0,40.5756,40.6087,40.5673,40.6087,34740.0
2018-11-08 12:20:00,49.12,49.13,49.08,49.09,46778.0,40.6169,40.6252,40.5838,40.5921,46778.0
2018-11-08 12:30:00,49.07,49.16,49.07,49.14,58451.0,40.5756,40.65,40.5756,40.6335,58451.0
2018-11-08 12:40:00,49.14,49.17,49.12,49.15,33631.0,40.6335,40.6583,40.6169,40.6417,33631.0
2018-11-08 12:50:00,49.15,49.16,49.1,49.15,121289.0,40.6417,40.65,40.6004,40.6417,121289.0
2018-11-08 13:00:00,49.15,49.21,49.14,49.2,108083.0,40.6417,40.6913,40.6335,40.6831,108083.0
2018-11-08 13:10:00,49.2,49.22,49.13,49.14,196297.0,40.6831,40.6996,40.6252,40.6335,196297.0
2018-11-08 13:20:00,49.13,49.15,49.06,49.12,165705.0,40.6252,40.6417,40.5673,40.6169,165705.0
2018-11-08 13:30:00,49.12,49.15,49.1,49.14,85781.0,40.6169,40.6417,40.6004,40.6335,85781.0
2018-11-08 13:40:00,49.14,49.14,49.07,49.09,44364.0,40.6335,40.6335,40.5756,40.5921,44364.0
2018-11-08 13:50:00,49.09,49.11,49.06,49.09,56192.0,40.5921,40.6087,40.5673,40.5921,56192.0
2018-11-08 14:00:00,49.1,49.11,48.9,49.08,100915.0,40.6004,40.6087,40.435,40.5838,100915.0
2018-11-08 14:10:00,49.08,49.14,49.05,49.06,105165.0,40.5838,40.6335,40.559,40.5673,105165.0
2018-11-08 14:20:00,49.06,49.08,48.99,49.01,106874.0,40.5673,40.5838,40.5094,40.526,106874.0
2018-11-08 14:30:00,49.0,49.05,48.95,48.97,107184.0,40.5177,40.559,40.4764,40.4929,107184.0
2018-11-08 14:40:00,48.96,49.08,48.89,49.06,95974.0,40.4846,40.5838,40.4267,40.5673,95974.0
2018-11-08 14:50:00,49.06,49.06,48.92,48.93,283534.0,40.5673,40.5673,40.4515,40.4598,283534.0
2018-11-08 15:00:00,48.94,48.96,48.83,48.94,91809.0,40.4681,40.4846,40.3771,40.4681,91809.0
2018-11-08 15:10:00,48.94,49.01,48.89,48.95,337904.0,40.4681,40.526,40.4267,40.4764,337904.0
2018-11-08 15:20:00,48.94,48.99,48.89,48.9,129068.0,40.4681,40.5094,40.4267,40.435,129068.0
2018-11-08 15:30:00,48.9,48.94,48.78,48.86,174252.0,40.435,40.4681,40.3358,40.4019,174252.0
2018-11-08 15:40:00,48.86,48.99,48.85,48.95,132922.0,40.4019,40.5094,40.3937,40.4764,132922.0
2018-11-08 15:50:00,48.95,49.07,48.93,49.02,768341.0,40.4764,40.5756,40.4598,40.5342,768341.0
2018-11-09 09:30:00,48.82,48.9,48.66,48.69,146976.0,40.3689,40.435,40.2366,40.2614,146976.0
2018-11-09 09:40:00,48.68,48.68,48.46,48.55,94549.0,40.2531,40.2531,40.0712,40.1456,94549.0
2018-11-09 09:50:00,48.54,48.55,48.38,48.49,155461.0,40.1373,40.1456,40.005,40.096,155461.0
2018-11-09 10:00:00,48.49,48.53,48.41,48.41,95727.0,40.096,40.1291,40.0298,40.0298,95727.0
2018-11-09 10:10:00,48.41,48.45,48.35,48.37,109397.0,40.0298,40.0629,39.9802,39.9968,109397.0
2018-11-09 10:20:00,48.37,48.5,48.33,48.5,58213.0,39.9968,40.1043,39.9637,40.1043,58213.0
2018-11-09 10:30:00,48.5,48.54,48.44,48.45,65328.0,40.1043,40.1373,40.0546,40.0629,65328.0
2018-11-09 10:40:00,48.45,48.47,48.37,48.37,36997.0,40.0629,40.0794,39.9968,39.9968,36997.0
2018-11-09 10:50:00,48.37,48.41,48.32,48.38,153002.0,39.9968,40.0298,39.9554,40.005,153002.0
2018-11-09 11:00:00,48.39,48.44,48.27,48.32,206874.0,40.0133,40.0546,39.9141,39.9554,206874.0
2018-11-09 11:10:00,48.32,48.41,48.28,48.31,91388.0,39.9554,40.0298,39.9223,39.9471,91388.0
2018-11-09 11:20:00,48.32,48.54,48.32,48.5,225877.0,39.9554,40.1373,39.9554,40.1043,225877.0
2018-11-09 11:30:00,48.5,48.63,48.49,48.62,88250.0,40.1043,40.2117,40.096,40.2035,88250.0
2018-11-09 11:40:00,48.6,48.61,48.39,48.42,50959.0,40.1869,40.1952,40.0133,40.0381,50959.0
2018-11-09 11:50:00,48.42,48.45,48.36,48.37,84630.0,40.0381,40.0629,39.9885,39.9968,84630.0
2018-11-09 12:00:00,48.38,48.43,48.34,48.4,39860.0,40.005,40.0464,39.9719,40.0216,39860.0
2018-11-09 12:10:00,48.4,48.43,48.3,48.34,29824.0,40.0216,40.0464,39.9389,39.9719,29824.0
2018-11-09 12:20:00,48.35,48.47,48.32,48.39,85502.0,39.9802,40.0794,39.9554,40.0133,85502.0
2018-11-09 12:30:00,48.39,48.46,48.37,48.44,37489.0,40.0133,40.0712,39.9968,40.0546,37489.0
2018-11-09 12:40:00,48.43,48.49,48.41,48.47,39316.0,40.0464,40.096,40.0298,40.0794,39316.0
2018-11-09 12:50:00,48.46,48.47,48.37,48.39,26993.0,40.0712,40.0794,39.9968,40.0133,26993.0
2018-11-09 13:00:00,48.38,48.4,48.33,48.39,83621.0,40.005,40.0216,39.9637,40.0133,83621.0
2018-11-09 13:10:00,48.39,48.4,48.34,48.39,37065.0,40.0133,40.0216,39.9719,40.0133,37065.0
2018-11-09 13:20:00,48.38,48.42,48.36,48.39,33066.0,40.005,40.0381,39.9885,40.0133,33066.0
2018-11-09 13:30:00,48.38,48.39,48.31,48.34,52326.0,40.005,40.0133,39.9471,39.9719,52326.0
2018-11-09 13:40:00,48.34,48.38,48.26,48.27,41210.0,39.9719,40.005,39.9058,39.9141,41210.0
2018-11-09 13:50:00,48.26,48.43,48.26,48.4,112250.0,39.9058,40.0464,39.9058,40.0216,112250.0
2018-11-09 14:00:00,48.39,48.53,48.39,48.43,83399.0,40.0133,40.1291,40.0133,40.0464,83399.0
2018-11-09 14:10:00,48.44,48.44,48.3,48.3,73806.0,40.0546,40.0546,39.9389,39.9389,73806.0
2018-11-09 14:20:00,48.3,48.36,48.21,48.34,121815.0,39.9389,39.9885,39.8645,39.9719,121815.0
2018-11-09 14:30:00,48.34,48.53,48.34,48.53,96976.0,39.9719,40.1291,39.9719,40.1291,96976.0
2018-11-09 14:40:00,48.52,48.56,48.43,48.44,79174.0,40.1208,40.1539,40.0464,40.0546,79174.0
2018-11-09 14:50:00,48.44,48.59,48.43,48.45,82879.0,40.0546,40.1787,40.0464,40.0629,82879.0
2018-11-09 15:00:00,48.45,48.47,48.41,48.46,49740.0,40.0629,40.0794,40.0298,40.0712,49740.0
2018-11-09 15:10:00,48.46,48.58,48.44,48.53,80045.0,40.0712,40.1704,40.0546,40.1291,80045.0
2018-11-09 15:20:00,48.52,48.7,48.52,48.62,144675.0,40.1208,40.2696,40.1208,40.2035,144675.0
2018-11-09 15:30:00,48.63,48.66,48.6,48.62,86012.0,40.2117,40.2366,40.1869,40.2035,86012.0
2018-11-09 15:40:00,48.61,48.75,48.54,48.55,162089.0,40.1952,40.311,40.1373,40.1456,162089.0
2018-11-09 15:50:00,48.56,48.61,48.49,48.5,350079.0,40.1539,40.1952,40.096,40.1043,350079.0
2018-11-12 09:30:00,48.33,48.49,48.24,48.27,83601.0,39.9637,40.096,39.8893,39.9141,83601.0
2018-11-12 09:40:00,48.25,48.25,48.01,48.05,75654.0,39.8975,39.8975,39.6991,39.7322,75654.0
2018-11-12 09:50:00,48.05,48.19,48.02,48.16,44331.0,39.7322,39.8479,39.7073,39.8231,44331.0
2018-11-12 10:00:00,48.16,48.26,48.13,48.26,62305.0,39.8231,39.9058,39.7983,39.9058,62305.0
2018-11-12 10:10:00,48.25,48.28,48.1,48.12,73762.0,39.8975,39.9223,39.7735,39.79,73762.0
2018-11-12 10:20:00,48.11,48.2,48.08,48.19,45247.0,39.7818,39.8562,39.757,39.8479,45247.0
2018-11-12 10:30:00,48.19,48.2,48.1,48.14,71619.0,39.8479,39.8562,39.7735,39.8066,71619.0
2018-11-12 10:40:00,48.11,48.14,48.05,48.07,53113.0,39.7818,39.8066,39.7322,39.7487,53113.0
2018-11-12 10:50:00,48.07,48.18,48.06,48.16,205572.0,39.7487,39.8396,39.7404,39.8231,205572.0
2018-11-12 11:00:00,48.16,48.31,48.11,48.28,67892.0,39.8231,39.9471,39.7818,39.9223,67892.0
2018-11-12 11:10:00,48.28,48.29,48.15,48.24,321508.0,39.9223,39.9306,39.8148,39.8893,321508.0
2018-11-12 11:20:00,48.24,48.24,48.09,48.09,142343.0,39.8893,39.8893,39.7652,39.7652,142343.0
2018-11-12 11:30:00,48.09,48.13,47.99,48.08,143550.0,39.7652,39.7983,39.6825,39.757,143550.0
2018-11-12 11:40:00,48.07,48.19,48.06,48.18,86233.0,39.7487,39.8479,39.7404,39.8396,86233.0
2018-11-12 11:50:00,48.17,48.35,48.11,48.33,141605.0,39.8314,39.9802,39.7818,39.9637,141605.0
2018-11-12 12:00:00,48.33,48.45,48.31,48.4,138536.0,39.9637,40.0629,39.9471,40.0216,138536.0
2018-11-12 12:10:00,48.41,48.42,48.29,48.32,63921.0,40.0298,40.0381,39.9306,39.9554,63921.0
2018-11-12 12:20:00,48.31,48.37,48.27,48.34,51450.0,39.9471,39.9968,39.9141,39.9719,51450.0
2018-11-12 12:30:00,48.34,48.39,48.28,48.39,94145.0,39.9719,40.0133,39.9223,40.0133,94145.0
2018-11-12 12:40:00,48.39,48.44,48.37,48.38,72681.0,40.0133,40.0546,39.9968,40.005,72681.0
2018-11-12 12:50:00,48.38,48.39,48.25,48.27,69574.0,40.005,40.0133,39.8975,39.9141,69574.0
2018-11-12 13:00:00,48.26,48.31,48.16,48.22,48492.0,39.9058,39.9471,39.8231,39.8727,48492.0
2018-11-12 13:10:00,48.21,48.23,48.17,48.18,48576.0,39.8645,39.881,39.8314,39.8396,48576.0
2018-11-12 13:20:00,48.18,48.26,48.17,48.26,57182.0,39.8396,39.9058,39.8314,39.9058,57182.0
2018-11-12 13:30:00,48.25,48.29,48.23,48.24,40354.0,39.8975,39.9306,39.881,39.8893,40354.0
2018-11-12 13:40:00,48.23,48.24,48.12,48.19,45951.0,39.881,39.8893,39.79,39.8479,45951.0
2018-11-12 13:50:00,48.19,48.29,48.19,48.24,53184.0,39.8479,39.9306,39.8479,39.8893,53184.0
2018-11-12 14:00:00,48.23,48.3,48.22,48.28,39628.0,39.881,39.9389,39.8727,39.9223,39628.0
2018-11-12 14:10:00,48.28,48.37,48.28,48.34,44114.0,39.9223,39.9968,39.9223,39.9719,44114.0
2018-11-12 14:20:00,48.34,48.34,48.25,48.29,53539.0,39.9719,39.9719,39.8975,39.9306,53539.0
2018-11-12 14:30:00,48.29,48.32,48.19,48.23,68112.0,39.9306,39.9554,39.8479,39.881,68112.0
2018-11-12 14:40:00,48.24,48.37,48.23,48.32,56666.0,39.8893,39.9968,39.881,39.9554,56666.0
2018-11-12 14:50:00,48.32,48.32,48.19,48.2,57561.0,39.9554,39.9554,39.8479,39.8562,57561.0
2018-11-12 15:00:00,48.2,48.26,48.13,48.14,86401.0,39.8562,39.9058,39.7983,39.8066,86401.0
2018-11-12 15:10:00,48.14,48.18,48.06,48.16,108194.0,39.8066,39.8396,39.7404,39.8231,108194.0
2018-11-12 15:20:00,48.17,48.26,48.14,48.23,67513.0,39.8314,39.9058,39.8066,39.881,67513.0
2018-11-12 15:30:00,48.22,48.22,48.11,48.11,123283.0,39.8727,39.8727,39.7818,39.7818,123283.0
2018-11-12 15:40:00,48.11,48.11,48.0,48.05,225076.0,39.7818,39.7818,39.6908,39.7322,225076.0
2018-11-12 15:50:00,48.05,48.05,47.88,47.99,655712.0,39.7322,39.7322,39.5916,39.6825,655712.0
2018-11-13 09:30:00,48.17,48.34,48.1,48.21,84145.0,39.8314,39.9719,39.7735,39.8645,84145.0
2018-11-13 09:40:00,48.2,48.47,48.18,48.39,69571.0,39.8562,40.0794,39.8396,40.0133,69571.0
2018-11-13 09:50:00,48.39,48.53,48.32,48.53,63693.0,40.0133,40.1291,39.9554,40.1291,63693.0
2018-11-13 10:00:00,48.52,48.74,48.49,48.7,90918.0,40.1208,40.3027,40.096,40.2696,90918.0
2018-11-13 10:10:00,48.7,48.7,48.51,48.53,101113.0,40.2696,40.2696,40.1125,40.1291,101113.0
2018-11-13 10:20:00,48.54,48.54,48.29,48.3,96017.0,40.1373,40.1373,39.9306,39.9389,96017.0
2018-11-13 10:30:00,48.31,48.43,48.25,48.37,75333.0,39.9471,40.0464,39.8975,39.9968,75333.0
2018-11-13 10:40:00,48.37,48.5,48.34,48.43,125656.0,39.9968,40.1043,39.9719,40.0464,125656.0
2018-11-13 10:50:00,48.42,48.5,48.38,48.47,35164.0,40.0381,40.1043,40.005,40.0794,35164.0
2018-11-13 11:00:00,48.47,48.59,48.45,48.48,116638.0,40.0794,40.1787,40.0629,40.0877,116638.0
2018-11-13 11:10:00,48.48,48.71,48.46,48.69,72572.0,40.0877,40.2779,40.0712,40.2614,72572.0
2018-11-13 11:20:00,48.7,48.71,48.61,48.61,128801.0,40.2696,40.2779,40.1952,40.1952,128801.0
2018-11-13 11:30:00,48.61,48.63,48.49,48.52,71282.0,40.1952,40.2117,40.096,40.1208,71282.0
2018-11-13 11:40:00,48.52,48.6,48.5,48.6,79367.0,40.1208,40.1869,40.1043,40.1869,79367.0
2018-11-13 11:50:00,48.59,48.64,48.53,48.55,87803.0,40.1787,40.22,40.1291,40.1456,87803.0
2018-11-13 12:00:00,48.56,48.66,48.51,48.52,116046.0,40.1539,40.2366,40.1125,40.1208,116046.0
2018-11-13 12:10:00,48.52,48.6,48.5,48.56,60155.0,40.1208,40.1869,40.1043,40.1539,60155.0
2018-11-13 12:20:00,48.57,48.61,48.52,48.57,48545.0,40.1621,40.1952,40.1208,40.1621,48545.0
2018-11-13 12:30:00,48.57,48.6,48.43,48.45,106275.0,40.1621,40.1869,40.0464,40.0629,106275.0
2018-11-13 12:40:00,48.45,48.48,48.32,48.43,72575.0,40.0629,40.0877,39.9554,40.0464,72575.0
2018-11-13 12:50:00,48.44,48.46,48.36,48.38,52231.0,40.0546,40.0712,39.9885,40.005,52231.0
2018-11-13 13:00:00,48.38,48.46,48.37,48.39,37471.0,40.005,40.0712,39.9968,40.0133,37471.0
2018-11-13 13:10:00,48.39,48.4,48.29,48.34,73924.0,40.0133,40.0216,39.9306,39.9719,73924.0
2018-11-13 13:20:00,48.34,48.37,48.22,48.27,63286.0,39.9719,39.9968,39.8727,39.9141,63286.0
2018-11-13 13:30:00,48.28,48.36,48.26,48.36,60372.0,39.9223,39.9885,39.9058,39.9885,60372.0
2018-11-13 13:40:00,48.36,48.41,48.29,48.3,52338.0,39.9885,40.0298,39.9306,39.9389,52338.0
2018-11-13 13:50:00,48.3,48.36,48.29,48.31,50354.0,39.9389,39.9885,39.9306,39.9471,50354.0
2018-11-13 14:00:00,48.3,48.32,48.2,48.23,67959.0,39.9389,39.9554,39.8562,39.881,67959.0
2018-11-13 14:10:00,48.23,48.26,48.15,48.18,137660.0,39.881,39.9058,39.8148,39.8396,137660.0
2018-11-13 14:20:00,48.18,48.2,48.1,48.19,134246.0,39.8396,39.8562,39.7735,39.8479,134246.0
2018-11-13 14:30:00,48.18,48.27,48.16,48.24,72785.0,39.8396,39.9141,39.8231,39.8893,72785.0
2018-11-13 14:40:00,48.24,48.24,48.12,48.19,232326.0,39.8893,39.8893,39.79,39.8479,232326.0
2018-11-13 14:50:00,48.18,48.25,48.15,48.22,104213.0,39.8396,39.8975,39.8148,39.8727,104213.0
2018-11-13 15:00:00,48.22,48.35,48.19,48.25,95767.0,39.8727,39.9802,39.8479,39.8975,95767.0
2018-11-13 15:10:00,48.25,48.25,48.13,48.18,106665.0,39.8975,39.8975,39.7983,39.8396,106665.0
2018-11-13 15:20:00,48.18,48.19,48.07,48.15,117828.0,39.8396,39.8479,39.7487,39.8148,117828.0
2018-11-13 15:30:00,48.15,48.21,48.05,48.16,212050.0,39.8148,39.8645,39.7322,39.8231,212050.0
2018-11-13 15:40:00,48.16,48.29,48.12,48.26,202173.0,39.8231,39.9306,39.79,39.9058,202173.0
2018-11-13 15:50:00,48.26,48.3,48.18,48.2,238148.0,39.9058,39.9389,39.8396,39.8562,238148.0
2018-11-14 09:30:00,48.54,48.81,48.52,48.75,74454.0,40.1373,40.3606,40.1208,40.311,74454.0
2018-11-14 09:40:00,48.78,48.95,48.7,48.91,76512.0,40.3358,40.4764,40.2696,40.4433,76512.0
2018-11-14 09:50:00,48.91,49.02,48.88,48.93,134574.0,40.4433,40.5342,40.4185,40.4598,134574.0
2018-11-14 10:00:00,48.94,49.0,48.89,48.9,84442.0,40.4681,40.5177,40.4267,40.435,84442.0
2018-11-14 10:10:00,48.9,48.92,48.75,48.78,124877.0,40.435,40.4515,40.311,40.3358,124877.0
2018-11-14 10:20:00,48.78,48.83,48.7,48.77,49159.0,40.3358,40.3771,40.2696,40.3275,49159.0
2018-11-14 10:30:00,48.77,48.81,48.71,48.8,63338.0,40.3275,40.3606,40.2779,40.3523,63338.0
2018-11-14 10:40:00,48.8,48.83,48.72,48.74,65511.0,40.3523,40.3771,40.2862,40.3027,65511.0
2018-11-14 10:50:00,48.74,48.78,48.65,48.69,188446.0,40.3027,40.3358,40.2283,40.2614,188446.0
2018-11-14 11:00:00,48.68,48.7,48.56,48.61,83425.0,40.2531,40.2696,40.1539,40.1952,83425.0
2018-11-14 11:10:00,48.61,48.63,48.43,48.44,135704.0,40.1952,40.2117,40.0464,40.0546,135704.0
2018-11-14 11:20:00,48.43,48.51,48.35,48.47,88300.0,40.0464,40.1125,39.9802,40.0794,88300.0
2018-11-14 11:30:00,48.47,48.52,48.34,48.35,374139.0,40.0794,40.1208,39.9719,39.9802,374139.0
2018-11-14 11:40:00,48.35,48.35,48.18,48.31,187251.0,39.9802,39.9802,39.8396,39.9471,187251.0
2018-11-14 11:50:00,48.3,48.42,48.27,48.42,154769.0,39.9389,40.0381,39.9141,40.0381,154769.0
2018-11-14 12:00:00,48.43,48.5,48.39,48.39,128856.0,40.0464,40.1043,40.0133,40.0133,128856.0
2018-11-14 12:10:00,48.38,48.43,48.2,48.24,177956.0,40.005,40.0464,39.8562,39.8893,177956.0
2018-11-14 12:20:00,48.25,48.38,48.25,48.33,100727.0,39.8975,40.005,39.8975,39.9637,100727.0
2018-11-14 12:30:00,48.32,48.32,48.03,48.05,110546.0,39.9554,39.9554,39.7156,39.7322,110546.0
2018-11-14 12:40:00,48.05,48.11,48.01,48.11,178565.0,39.7322,39.7818,39.6991,39.7818,178565.0
2018-11-14 12:50:00,48.11,48.14,47.96,47.99,128744.0,39.7818,39.8066,39.6577,39.6825,128744.0
2018-11-14 13:00:00,47.99,48.05,47.91,47.95,127865.0,39.6825,39.7322,39.6164,39.6495,127865.0
2018-11-14 13:10:00,47.95,47.98,47.76,47.88,131509.0,39.6495,39.6743,39.4924,39.5916,131509.0
2018-11-14 13:20:00,47.88,47.95,47.84,47.94,134455.0,39.5916,39.6495,39.5585,39.6412,134455.0
2018-11-14 13:30:00,47.94,47.98,47.88,47.91,139879.0,39.6412,39.6743,39.5916,39.6164,139879.0
2018-11-14 13:40:00,47.91,47.92,47.6,47.63,200955.0,39.6164,39.6247,39.36,39.3849,200955.0
2018-11-14 13:50:00,47.63,47.8,47.62,47.78,112982.0,39.3849,39.5254,39.3766,39.5089,112982.0
2018-11-14 14:00:00,47.77,47.78,47.63,47.72,162767.0,39.5006,39.5089,39.3849,39.4593,162767.0
2018-11-14 14:10:00,47.72,48.01,47.72,47.94,145612.0,39.4593,39.6991,39.4593,39.6412,145612.0
2018-11-14 14:20:00,47.94,48.06,47.85,47.91,100145.0,39.6412,39.7404,39.5668,39.6164,100145.0
2018-11-14 14:30:00,47.9,48.02,47.83,47.93,90116.0,39.6081,39.7073,39.5502,39.6329,90116.0
2018-11-14 14:40:00,47.92,48.01,47.83,47.96,100323.0,39.6247,39.6991,39.5502,39.6577,100323.0
2018-11-14 14:50:00,47.96,48.27,47.95,48.25,113297.0,39.6577,39.9141,39.6495,39.8975,113297.0
2018-11-14 15:00:00,48.26,48.42,48.21,48.34,158634.0,39.9058,40.0381,39.8645,39.9719,158634.0
2018-11-14 15:10:00,48.34,48.4,48.31,48.36,126481.0,39.9719,40.0216,39.9471,39.9885,126481.0
2018-11-14 15:20:00,48.35,48.38,48.27,48.34,114212.0,39.9802,40.005,39.9141,39.9719,114212.0
2018-11-14 15:30:00,48.34,48.42,48.25,48.4,122842.0,39.9719,40.0381,39.8975,40.0216,122842.0
2018-11-14 15:40:00,48.4,48.43,48.33,48.36,238436.0,40.0216,40.0464,39.9637,39.9885,238436.0
2018-11-14 15:50:00,48.36,48.36,48.13,48.25,443999.0,39.9885,39.9885,39.7983,39.8975,443999.0
2018-11-15 09:30:00,47.75,47.92,47.45,47.87,217491.0,39.4841,39.6247,39.236,39.5833,217491.0
2018-11-15 09:40:00,47.88,48.25,47.81,48.19,157071.0,39.5916,39.8975,39.5337,39.8479,157071.0
2018-11-15 09:50:00,48.2,48.29,48.0,48.16,135782.0,39.8562,39.9306,39.6908,39.8231,135782.0
2018-11-15 10:00:00,48.16,48.36,48.02,48.06,168515.0,39.8231,39.9885,39.7073,39.7404,168515.0
2018-11-15 10:10:00,48.06,48.31,48.04,48.27,131348.0,39.7404,39.9471,39.7239,39.9141,131348.0
2018-11-15 10:20:00,48.26,48.4,48.23,48.33,112684.0,39.9058,40.0216,39.881,39.9637,112684.0
2018-11-15 10:30:00,48.32,48.33,48.12,48.2,162190.0,39.9554,39.9637,39.79,39.8562,162190.0
2018-11-15 10:40:00,48.2,48.36,48.14,48.33,125879.0,39.8562,39.9885,39.8066,39.9637,125879.0
2018-11-15 10:50:00,48.33,48.47,48.26,48.3,191186.0,39.9637,40.0794,39.9058,39.9389,191186.0
2018-11-15 11:00:00,48.29,48.34,48.16,48.28,118008.0,39.9306,39.9719,39.8231,39.9223,118008.0
2018-11-15 11:10:00,48.27,48.32,48.19,48.26,80718.0,39.9141,39.9554,39.8479,39.9058,80718.0
2018-11-15 11:20:00,48.27,48.43,48.27,48.43,114372.0,39.9141,40.0464,39.9141,40.0464,114372.0
2018-11-15 11:30:00,48.44,48.5,48.36,48.43,84898.0,40.0546,40.1043,39.9885,40.0464,84898.0
2018-11-15 11:40:00,48.43,48.59,48.41,48.5,100915.0,40.0464,40.1787,40.0298,40.1043,100915.0
2018-11-15 11:50:00,48.5,48.66,48.49,48.61,81017.0,40.1043,40.2366,40.096,40.1952,81017.0
2018-11-15 12:00:00,48.62,48.79,48.6,48.65,193542.0,40.2035,40.3441,40.1869,40.2283,193542.0
2018-11-15 12:10:00,48.65,48.82,48.63,48.78,111550.0,40.2283,40.3689,40.2117,40.3358,111550.0
2018-11-15 12:20:00,48.78,48.84,48.69,48.79,107198.0,40.3358,40.3854,40.2614,40.3441,107198.0
2018-11-15 12:30:00,48.8,48.81,48.71,48.8,98136.0,40.3523,40.3606,40.2779,40.3523,98136.0
2018-11-15 12:40:00,48.8,48.8,48.63,48.69,67458.0,40.3523,40.3523,40.2117,40.2614,67458.0
2018-11-15 12:50:00,48.68,48.72,48.52,48.55,62288.0,40.2531,40.2862,40.1208,40.1456,62288.0
2018-11-15 13:00:00,48.55,48.56,48.4,48.43,70849.0,40.1456,40.1539,40.0216,40.0464,70849.0
2018-11-15 13:10:00,48.41,48.68,48.41,48.59,105693.0,40.0298,40.2531,40.0298,40.1787,105693.0
2018-11-15 13:20:00,48.59,48.86,48.59,48.85,94582.0,40.1787,40.4019,40.1787,40.3937,94582.0
2018-11-15 13:30:00,48.86,48.97,48.82,48.91,76674.0,40.4019,40.4929,40.3689,40.4433,76674.0
2018-11-15 13:40:00,48.91,48.96,48.75,48.76,192182.0,40.4433,40.4846,40.311,40.3192,192182.0
2018-11-15 13:50:00,48.76,49.0,48.76,48.9,72995.0,40.3192,40.5177,40.3192,40.435,72995.0
2018-11-15 14:00:00,48.91,48.99,48.87,48.99,65590.0,40.4433,40.5094,40.4102,40.5094,65590.0
2018-11-15 14:10:00,48.98,48.99,48.79,48.84,68559.0,40.5012,40.5094,40.3441,40.3854,68559.0
2018-11-15 14:20:00,48.84,48.99,48.8,48.97,94702.0,40.3854,40.5094,40.3523,40.4929,94702.0
2018-11-15 14:30:00,48.97,49.13,48.94,48.95,218358.0,40.4929,40.6252,40.4681,40.4764,218358.0
2018-11-15 14:40:00,48.96,49.0,48.87,48.95,165564.0,40.4846,40.5177,40.4102,40.4764,165564.0
2018-11-15 14:50:00,48.95,48.96,48.81,48.87,161826.0,40.4764,40.4846,40.3606,40.4102,161826.0
2018-11-15 15:00:00,48.87,48.9,48.61,48.84,266196.0,40.4102,40.435,40.1952,40.3854,266196.0
2018-11-15 15:10:00,48.85,49.05,48.84,48.92,167064.0,40.3937,40.559,40.3854,40.4515,167064.0
2018-11-15 15:20:00,48.92,49.0,48.8,48.98,178187.0,40.4515,40.5177,40.3523,40.5012,178187.0
2018-11-15 15:30:00,48.98,49.06,48.93,49.01,168595.0,40.5012,40.5673,40.4598,40.526,168595.0
2018-11-15 15:40:00,49.01,49.09,48.95,49.02,213835.0,40.526,40.5921,40.4764,40.5342,213835.0
2018-11-15 15:50:00,49.03,49.24,49.02,49.24,522376.0,40.5425,40.7162,40.5342,40.7162,522376.0
2018-11-16 09:30:00,49.0,49.35,48.9,49.09,383577.0,40.5177,40.8071,40.435,40.5921,383577.0
2018-11-16 09:40:00,49.1,49.24,48.94,49.04,364244.0,40.6004,40.7162,40.4681,40.5508,364244.0
2018-11-16 09:50:00,49.03,49.17,48.98,49.15,77800.0,40.5425,40.6583,40.5012,40.6417,77800.0
2018-11-16 10:00:00,49.13,49.14,48.97,49.07,101245.0,40.6252,40.6335,40.4929,40.5756,101245.0
2018-11-16 10:10:00,49.08,49.25,48.99,49.09,162832.0,40.5838,40.7244,40.5094,40.5921,162832.0
2018-11-16 10:20:00,49.09,49.2,49.08,49.18,150973.0,40.5921,40.6831,40.5838,40.6665,150973.0
2018-11-16 10:30:00,49.18,49.29,49.13,49.22,110150.0,40.6665,40.7575,40.6252,40.6996,110150.0
2018-11-16 10:40:00,49.21,49.27,49.11,49.18,112688.0,40.6913,40.741,40.6087,40.6665,112688.0
2018-11-16 10:50:00,49.19,49.21,49.1,49.11,76381.0,40.6748,40.6913,40.6004,40.6087,76381.0
2018-11-16 11:00:00,49.12,49.29,49.11,49.28,97160.0,40.6169,40.7575,40.6087,40.7492,97160.0
2018-11-16 11:10:00,49.29,49.35,49.25,49.31,44830.0,40.7575,40.8071,40.7244,40.774,44830.0
2018-11-16 11:20:00,49.3,49.33,49.23,49.28,40674.0,40.7658,40.7906,40.7079,40.7492,40674.0
2018-11-16 11:30:00,49.28,49.37,49.26,49.34,112400.0,40.7492,40.8236,40.7327,40.7988,112400.0
2018-11-16 11:40:00,49.35,49.37,49.27,49.36,33507.0,40.8071,40.8236,40.741,40.8154,33507.0
2018-11-16 11:50:00,49.37,49.38,49.25,49.32,64579.0,40.8236,40.8319,40.7244,40.7823,64579.0
2018-11-16 12:00:00,49.32,49.36,49.25,49.3,87281.0,40.7823,40.8154,40.7244,40.7658,87281.0
2018-11-16 12:10:00,49.29,49.31,49.19,49.21,79056.0,40.7575,40.774,40.6748,40.6913,79056.0
2018-11-16 12:20:00,49.21,49.22,49.13,49.15,66364.0,40.6913,40.6996,40.6252,40.6417,66364.0
2018-11-16 12:30:00,49.16,49.43,49.15,49.37,119641.0,40.65,40.8733,40.6417,40.8236,119641.0
2018-11-16 12:40:00,49.38,49.61,49.3,49.58,187886.0,40.8319,41.0221,40.7658,40.9973,187886.0
2018-11-16 12:50:00,49.59,49.61,49.41,49.43,55780.0,41.0056,41.0221,40.8567,40.8733,55780.0
2018-11-16 13:00:00,49.43,49.46,49.29,49.36,74413.0,40.8733,40.8981,40.7575,40.8154,74413.0
2018-11-16 13:10:00,49.35,49.47,49.35,49.44,70011.0,40.8071,40.9063,40.8071,40.8815,70011.0
2018-11-16 13:20:00,49.44,49.45,49.38,49.42,34066.0,40.8815,40.8898,40.8319,40.865,34066.0
2018-11-16 13:30:00,49.42,49.42,49.33,49.37,29536.0,40.865,40.865,40.7906,40.8236,29536.0
2018-11-16 13:40:00,49.36,49.38,49.25,49.28,44772.0,40.8154,40.8319,40.7244,40.7492,44772.0
2018-11-16 13:50:00,49.29,49.32,49.25,49.31,34491.0,40.7575,40.7823,40.7244,40.774,34491.0
2018-11-16 14:00:00,49.31,49.43,49.31,49.4,35962.0,40.774,40.8733,40.774,40.8485,35962.0
2018-11-16 14:10:00,49.41,49.46,49.36,49.44,65178.0,40.8567,40.8981,40.8154,40.8815,65178.0
2018-11-16 14:20:00,49.44,49.54,49.38,49.52,49443.0,40.8815,40.9642,40.8319,40.9477,49443.0
2018-11-16 14:30:00,49.51,49.58,49.51,49.53,67719.0,40.9394,40.9973,40.9394,40.956,67719.0
2018-11-16 14:40:00,49.53,49.53,49.44,49.5,60306.0,40.956,40.956,40.8815,40.9311,60306.0
2018-11-16 14:50:00,49.5,49.51,49.4,49.41,41495.0,40.9311,40.9394,40.8485,40.8567,41495.0
2018-11-16 15:00:00,49.42,49.47,49.39,49.42,63703.0,40.865,40.9063,40.8402,40.865,63703.0
2018-11-16 15:10:00,49.42,49.48,49.41,49.47,50439.0,40.865,40.9146,40.8567,40.9063,50439.0
2018-11-16 15:20:00,49.47,49.53,49.43,49.47,70779.0,40.9063,40.956,40.8733,40.9063,70779.0
2018-11-16 15:30:00,49.46,49.5,49.42,49.49,69654.0,40.8981,40.9311,40.865,40.9229,69654.0
2018-11-16 15:40:00,49.49,49.52,49.4,49.42,96015.0,40.9229,40.9477,40.8485,40.865,96015.0
2018-11-16 15:50:00,49.42,49.46,49.36,49.41,300226.0,40.865,40.8981,40.8154,40.8567,300226.0
2018-11-19 09:30:00,49.34,49.48,49.19,49.44,119651.0,40.7988,40.9146,40.6748,40.8815,119651.0
2018-11-19 09:40:00,49.46,49.62,49.38,49.54,134021.0,40.8981,41.0304,40.8319,40.9642,134021.0
2018-11-19 09:50:00,49.55,49.76,49.48,49.75,91268.0,40.9725,41.1461,40.9146,41.1379,91268.0
2018-11-19 10:00:00,49.74,49.87,49.67,49.82,146201.0,41.1296,41.2371,41.0717,41.1957,146201.0
2018-11-19 10:10:00,49.81,49.96,49.81,49.88,150869.0,41.1875,41.3115,41.1875,41.2454,150869.0
2018-11-19 10:20:00,49.87,49.91,49.72,49.88,99321.0,41.2371,41.2702,41.1131,41.2454,99321.0
2018-11-19 10:30:00,49.87,49.98,49.81,49.97,88968.0,41.2371,41.3281,41.1875,41.3198,88968.0
2018-11-19 10:40:00,49.97,50.09,49.95,50.03,141919.0,41.3198,41.419,41.3032,41.3694,141919.0
2018-11-19 10:50:00,50.04,50.09,49.99,50.08,134043.0,41.3777,41.419,41.3363,41.4107,134043.0
2018-11-19 11:00:00,50.08,50.19,50.04,50.15,109150.0,41.4107,41.5017,41.3777,41.4686,109150.0
2018-11-19 11:10:00,50.15,50.17,50.01,50.15,94251.0,41.4686,41.4852,41.3529,41.4686,94251.0
2018-11-19 11:20:00,50.15,50.15,49.96,49.98,95012.0,41.4686,41.4686,41.3115,41.3281,95012.0
2018-11-19 11:30:00,49.97,49.99,49.86,49.86,104310.0,41.3198,41.3363,41.2288,41.2288,104310.0
2018-11-19 11:40:00,49.86,49.86,49.74,49.74,115159.0,41.2288,41.2288,41.1296,41.1296,115159.0
2018-11-19 11:50:00,49.74,49.74,49.5,49.59,91566.0,41.1296,41.1296,40.9311,41.0056,91566.0
2018-11-19 12:00:00,49.59,49.64,49.43,49.51,100680.0,41.0056,41.0469,40.8733,40.9394,100680.0
2018-11-19 12:10:00,49.5,49.65,49.46,49.55,77806.0,40.9311,41.0552,40.8981,40.9725,77806.0
2018-11-19 12:20:00,49.54,49.57,49.46,49.54,64179.0,40.9642,40.989,40.8981,40.9642,64179.0
2018-11-19 12:30:00,49.54,49.71,49.49,49.71,161297.0,40.9642,41.1048,40.9229,41.1048,161297.0
2018-11-19 12:40:00,49.73,49.78,49.71,49.72,78659.0,41.1213,41.1627,41.1048,41.1131,78659.0
2018-11-19 12:50:00,49.72,49.86,49.65,49.84,101258.0,41.1131,41.2288,41.0552,41.2123,101258.0
2018-11-19 13:00:00,49.84,49.86,49.68,49.69,99759.0,41.2123,41.2288,41.08,41.0883,99759.0
2018-11-19 13:10:00,49.68,49.86,49.68,49.84,73063.0,41.08,41.2288,41.08,41.2123,73063.0
2018-11-19 13:20:00,49.83,49.88,49.81,49.81,112886.0,41.204,41.2454,41.1875,41.1875,112886.0
2018-11-19 13:30:00,49.8,49.98,49.68,49.97,108407.0,41.1792,41.3281,41.08,41.3198,108407.0
2018-11-19 13:40:00,49.98,50.04,49.94,49.95,106927.0,41.3281,41.3777,41.295,41.3032,106927.0
2018-11-19 13:50:00,49.96,49.97,49.88,49.89,89263.0,41.3115,41.3198,41.2454,41.2536,89263.0
2018-11-19 14:00:00,49.89,49.89,49.75,49.78,232116.0,41.2536,41.2536,41.1379,41.1627,232116.0
2018-11-19 14:10:00,49.77,49.87,49.75,49.84,100520.0,41.1544,41.2371,41.1379,41.2123,100520.0
2018-11-19 14:20:00,49.83,50.0,49.83,49.97,125632.0,41.204,41.3446,41.204,41.3198,125632.0
2018-11-19 14:30:00,49.97,50.02,49.87,50.02,98240.0,41.3198,41.3611,41.2371,41.3611,98240.0
2018-11-19 14:40:00,50.01,50.05,49.93,50.01,113251.0,41.3529,41.3859,41.2867,41.3529,113251.0
2018-11-19 14:50:00,50.01,50.13,50.01,50.07,217415.0,41.3529,41.4521,41.3529,41.4025,217415.0
2018-11-19 15:00:00,50.07,50.15,50.0,50.1,159031.0,41.4025,41.4686,41.3446,41.4273,159031.0
2018-11-19 15:10:00,50.09,50.3,50.09,50.24,132653.0,41.419,41.5927,41.419,41.543,132653.0
2018-11-19 15:20:00,50.24,50.33,50.14,50.17,126046.0,41.543,41.6175,41.4604,41.4852,126046.0
2018-11-19 15:30:00,50.17,50.21,50.05,50.08,113714.0,41.4852,41.5182,41.3859,41.4107,113714.0
2018-11-19 15:40:00,50.07,50.07,49.96,49.97,276056.0,41.4025,41.4025,41.3115,41.3198,276056.0
2018-11-19 15:50:00,49.97,50.16,49.96,50.13,357174.0,41.3198,41.4769,41.3115,41.4521,357174.0
2018-11-20 09:30:00,49.78,49.89,49.51,49.73,218961.0,41.1627,41.2536,40.9394,41.1213,218961.0
2018-11-20 09:40:00,49.73,49.86,49.32,49.36,203027.0,41.1213,41.2288,40.7823,40.8154,203027.0
2018-11-20 09:50:00,49.35,49.44,49.22,49.4,300274.0,40.8071,40.8815,40.6996,40.8485,300274.0
2018-11-20 10:00:00,49.39,49.49,49.13,49.17,291091.0,40.8402,40.9229,40.6252,40.6583,291091.0
2018-11-20 10:10:00,49.17,49.18,48.97,49.08,290811.0,40.6583,40.6665,40.4929,40.5838,290811.0
2018-11-20 10:20:00,49.08,49.19,49.03,49.15,172577.0,40.5838,40.6748,40.5425,40.6417,172577.0
2018-11-20 10:30:00,49.16,49.26,49.08,49.2,146217.0,40.65,40.7327,40.5838,40.6831,146217.0
2018-11-20 10:40:00,49.2,49.33,49.15,49.25,129247.0,40.6831,40.7906,40.6417,40.7244,129247.0
2018-11-20 10:50:00,49.25,49.58,49.24,49.49,125692.0,40.7244,40.9973,40.7162,40.9229,125692.0
2018-11-20 11:00:00,49.49,49.57,49.42,49.54,153742.0,40.9229,40.989,40.865,40.9642,153742.0
2018-11-20 11:10:00,49.53,49.59,49.3,49.39,117778.0,40.956,41.0056,40.7658,40.8402,117778.0
2018-11-20 11:20:00,49.38,49.44,49.24,49.25,174665.0,40.8319,40.8815,40.7162,40.7244,174665.0
2018-11-20 11:30:00,49.26,49.29,49.11,49.28,175436.0,40.7327,40.7575,40.6087,40.7492,175436.0
2018-11-20 11:40:00,49.28,49.42,49.23,49.35,141065.0,40.7492,40.865,40.7079,40.8071,141065.0
2018-11-20 11:50:00,49.35,49.47,49.34,49.43,89221.0,40.8071,40.9063,40.7988,40.8733,89221.0
2018-11-20 12:00:00,49.43,49.56,49.39,49.44,69159.0,40.8733,40.9808,40.8402,40.8815,69159.0
2018-11-20 12:10:00,49.44,49.46,49.29,49.29,114057.0,40.8815,40.8981,40.7575,40.7575,114057.0
2018-11-20 12:20:00,49.29,49.32,49.21,49.25,90093.0,40.7575,40.7823,40.6913,40.7244,90093.0
2018-11-20 12:30:00,49.26,49.31,49.22,49.27,114467.0,40.7327,40.774,40.6996,40.741,114467.0
2018-11-20 12:40:00,49.26,49.31,49.2,49.26,218658.0,40.7327,40.774,40.6831,40.7327,218658.0
2018-11-20 12:50:00,49.26,49.33,49.25,49.3,117784.0,40.7327,40.7906,40.7244,40.7658,117784.0
2018-11-20 13:00:00,49.29,49.32,49.23,49.28,94191.0,40.7575,40.7823,40.7079,40.7492,94191.0
2018-11-20 13:10:00,49.28,49.29,49.2,49.22,83920.0,40.7492,40.7575,40.6831,40.6996,83920.0
2018-11-20 13:20:00,49.21,49.29,49.17,49.28,92633.0,40.6913,40.7575,40.6583,40.7492,92633.0
2018-11-20 13:30:00,49.28,49.36,49.26,49.31,68761.0,40.7492,40.8154,40.7327,40.774,68761.0
2018-11-20 13:40:00,49.31,49.44,49.31,49.32,112465.0,40.774,40.8815,40.774,40.7823,112465.0
2018-11-20 13:50:00,49.32,49.34,49.25,49.28,96379.0,40.7823,40.7988,40.7244,40.7492,96379.0
2018-11-20 14:00:00,49.28,49.28,49.18,49.19,136910.0,40.7492,40.7492,40.6665,40.6748,136910.0
2018-11-20 14:10:00,49.19,49.36,49.18,49.32,71024.0,40.6748,40.8154,40.6665,40.7823,71024.0
2018-11-20 14:20:00,49.31,49.33,49.2,49.22,80706.0,40.774,40.7906,40.6831,40.6996,80706.0
2018-11-20 14:30:00,49.23,49.46,49.21,49.39,116525.0,40.7079,40.8981,40.6913,40.8402,116525.0
2018-11-20 14:40:00,49.4,49.41,49.3,49.33,124235.0,40.8485,40.8567,40.7658,40.7906,124235.0
2018-11-20 14:50:00,49.34,49.44,49.31,49.38,104923.0,40.7988,40.8815,40.774,40.8319,104923.0
2018-11-20 15:00:00,49.38,49.48,49.26,49.41,161418.0,40.8319,40.9146,40.7327,40.8567,161418.0
2018-11-20 15:10:00,49.41,49.49,49.32,49.45,106527.0,40.8567,40.9229,40.7823,40.8898,106527.0
2018-11-20 15:20:00,49.45,49.61,49.43,49.56,124348.0,40.8898,41.0221,40.8733,40.9808,124348.0
2018-11-20 15:30:00,49.55,49.58,49.45,49.57,192409.0,40.9725,40.9973,40.8898,40.989,192409.0
2018-11-20 15:40:00,49.57,49.59,49.35,49.42,274445.0,40.989,41.0056,40.8071,40.865,274445.0
2018-11-20 15:50:00,49.42,49.51,49.37,49.41,615712.0,40.865,40.9394,40.8236,40.8567,615712.0
2018-11-21 09:30:00,49.62,49.75,49.45,49.61,145689.0,41.0304,41.1379,40.8898,41.0221,145689.0
2018-11-21 09:40:00,49.61,49.98,49.57,49.97,74322.0,41.0221,41.3281,40.989,41.3198,74322.0
2018-11-21 09:50:00,49.97,50.03,49.86,50.02,122434.0,41.3198,41.3694,41.2288,41.3611,122434.0
2018-11-21 10:00:00,50.02,50.24,50.02,50.17,147965.0,41.3611,41.543,41.3611,41.4852,147965.0
2018-11-21 10:10:00,50.17,50.29,50.09,50.25,133335.0,41.4852,41.5844,41.419,41.5513,133335.0
2018-11-21 10:20:00,50.26,50.37,50.22,50.37,97311.0,41.5596,41.6505,41.5265,41.6505,97311.0
2018-11-21 10:30:00,50.37,50.39,50.18,50.39,201466.0,41.6505,41.6671,41.4934,41.6671,201466.0
2018-11-21 10:40:00,50.39,50.46,50.2,50.21,141659.0,41.6671,41.725,41.51,41.5182,141659.0
2018-11-21 10:50:00,50.21,50.24,50.13,50.23,93318.0,41.5182,41.543,41.4521,41.5348,93318.0
2018-11-21 11:00:00,50.23,50.33,50.18,50.29,145292.0,41.5348,41.6175,41.4934,41.5844,145292.0
2018-11-21 11:10:00,50.29,50.44,50.28,50.43,136637.0,41.5844,41.7084,41.5761,41.7002,136637.0
2018-11-21 11:20:00,50.42,50.43,50.28,50.3,139426.0,41.6919,41.7002,41.5761,41.5927,139426.0
2018-11-21 11:30:00,50.3,50.37,50.27,50.3,118499.0,41.5927,41.6505,41.5679,41.5927,118499.0
2018-11-21 11:40:00,50.31,50.4,50.29,50.4,64647.0,41.6009,41.6753,41.5844,41.6753,64647.0
2018-11-21 11:50:00,50.39,50.44,50.36,50.43,54464.0,41.6671,41.7084,41.6423,41.7002,54464.0
2018-11-21 12:00:00,50.44,50.46,50.25,50.25,67043.0,41.7084,41.725,41.5513,41.5513,67043.0
2018-11-21 12:10:00,50.25,50.36,50.25,50.34,41800.0,41.5513,41.6423,41.5513,41.6257,41800.0
2018-11-21 12:20:00,50.35,50.36,50.3,50.33,46457.0,41.634,41.6423,41.5927,41.6175,46457.0
2018-11-21 12:30:00,50.32,50.36,50.3,50.36,56829.0,41.6092,41.6423,41.5927,41.6423,56829.0
2018-11-21 12:40:00,50.36,50.37,50.32,50.33,76216.0,41.6423,41.6505,41.6092,41.6175,76216.0
2018-11-21 12:50:00,50.33,50.36,50.31,50.35,68257.0,41.6175,41.6423,41.6009,41.634,68257.0
2018-11-21 13:00:00,50.35,50.36,50.32,50.33,39991.0,41.634,41.6423,41.6092,41.6175,39991.0
2018-11-21 13:10:00,50.34,50.37,50.32,50.33,61934.0,41.6257,41.6505,41.6092,41.6175,61934.0
2018-11-21 13:20:00,50.33,50.34,50.27,50.32,68793.0,41.6175,41.6257,41.5679,41.6092,68793.0
2018-11-21 13:30:00,50.32,50.4,50.31,50.4,65746.0,41.6092,41.6753,41.6009,41.6753,65746.0
2018-11-21 13:40:00,50.4,50.43,50.37,50.38,35758.0,41.6753,41.7002,41.6505,41.6588,35758.0
2018-11-21 13:50:00,50.39,50.41,50.28,50.29,78205.0,41.6671,41.6836,41.5761,41.5844,78205.0
2018-11-21 14:00:00,50.28,50.31,50.23,50.27,51776.0,41.5761,41.6009,41.5348,41.5679,51776.0
2018-11-21 14:10:00,50.26,50.36,50.26,50.35,118729.0,41.5596,41.6423,41.5596,41.634,118729.0
2018-11-21 14:20:00,50.35,50.47,50.33,50.42,83855.0,41.634,41.7332,41.6175,41.6919,83855.0
2018-11-21 14:30:00,50.43,50.46,50.37,50.39,121150.0,41.7002,41.725,41.6505,41.6671,121150.0
2018-11-21 14:40:00,50.39,50.41,50.34,50.35,54180.0,41.6671,41.6836,41.6257,41.634,54180.0
2018-11-21 14:50:00,50.35,50.37,50.27,50.29,65050.0,41.634,41.6505,41.5679,41.5844,65050.0
2018-11-21 15:00:00,50.29,50.36,50.28,50.35,91020.0,41.5844,41.6423,41.5761,41.634,91020.0
2018-11-21 15:10:00,50.35,50.35,50.27,50.28,77419.0,41.634,41.634,41.5679,41.5761,77419.0
2018-11-21 15:20:00,50.28,50.3,50.17,50.2,168473.0,41.5761,41.5927,41.4852,41.51,168473.0
2018-11-21 15:30:00,50.2,50.21,50.07,50.13,193015.0,41.51,41.5182,41.4025,41.4521,193015.0
2018-11-21 15:40:00,50.12,50.14,49.99,50.13,231845.0,41.4438,41.4604,41.3363,41.4521,231845.0
2018-11-21 15:50:00,50.13,50.14,49.95,49.96,456264.0,41.4521,41.4604,41.3032,41.3115,456264.0
2018-11-23 09:30:00,49.6,49.77,49.32,49.54,141042.0,41.0138,41.1544,40.7823,40.9642,141042.0
2018-11-23 09:40:00,49.53,49.58,49.42,49.54,53514.0,40.956,40.9973,40.865,40.9642,53514.0
2018-11-23 09:50:00,49.53,49.59,49.41,49.54,84591.0,40.956,41.0056,40.8567,40.9642,84591.0
2018-11-23 10:00:00,49.55,49.71,49.51,49.71,93057.0,40.9725,41.1048,40.9394,41.1048,93057.0
2018-11-23 10:10:00,49.71,49.72,49.63,49.72,80751.0,41.1048,41.1131,41.0386,41.1131,80751.0
2018-11-23 10:20:00,49.73,49.76,49.62,49.65,80550.0,41.1213,41.1461,41.0304,41.0552,80550.0
2018-11-23 10:30:00,49.65,49.85,49.65,49.83,60977.0,41.0552,41.2206,41.0552,41.204,60977.0
2018-11-23 10:40:00,49.82,49.84,49.73,49.8,45047.0,41.1957,41.2123,41.1213,41.1792,45047.0
2018-11-23 10:50:00,49.79,49.87,49.73,49.73,52939.0,41.1709,41.2371,41.1213,41.1213,52939.0
2018-11-23 11:00:00,49.74,49.88,49.74,49.86,50112.0,41.1296,41.2454,41.1296,41.2288,50112.0
2018-11-23 11:10:00,49.85,49.98,49.85,49.95,58889.0,41.2206,41.3281,41.2206,41.3032,58889.0
2018-11-23 11:20:00,49.94,50.0,49.87,49.97,39587.0,41.295,41.3446,41.2371,41.3198,39587.0
2018-11-23 11:30:00,49.97,50.1,49.94,50.05,107935.0,41.3198,41.4273,41.295,41.3859,107935.0
2018-11-23 11:40:00,50.05,50.24,50.05,50.22,79075.0,41.3859,41.543,41.3859,41.5265,79075.0
2018-11-23 11:50:00,50.22,50.24,50.04,50.04,59932.0,41.5265,41.543,41.3777,41.3777,59932.0
2018-11-23 12:00:00,50.04,50.09,49.98,49.99,80151.0,41.3777,41.419,41.3281,41.3363,80151.0
2018-11-23 12:10:00,49.99,50.13,49.98,50.11,88013.0,41.3363,41.4521,41.3281,41.4355,88013.0
2018-11-23 12:20:00,50.11,50.12,50.02,50.02,48672.0,41.4355,41.4438,41.3611,41.3611,48672.0
2018-11-23 12:30:00,50.02,50.11,49.97,50.06,107227.0,41.3611,41.4355,41.3198,41.3942,107227.0
2018-11-23 12:40:00,50.07,50.09,49.96,50.01,89192.0,41.4025,41.419,41.3115,41.3529,89192.0
2018-11-23 12:50:00,50.01,50.01,49.84,49.88,198034.0,41.3529,41.3529,41.2123,41.2454,198034.0
2018-11-26 09:30:00,50.44,51.07,50.38,50.98,334216.0,41.7084,42.2294,41.6588,42.1549,334216.0
2018-11-26 09:40:00,50.99,51.2,50.94,51.12,312596.0,42.1632,42.3369,42.1219,42.2707,312596.0
2018-11-26 09:50:00,51.12,51.25,51.09,51.24,165286.0,42.2707,42.3782,42.2459,42.3699,165286.0
2018-11-26 10:00:00,51.24,51.33,51.2,51.23,160409.0,42.3699,42.4444,42.3369,42.3617,160409.0
2018-11-26 10:10:00,51.23,51.41,51.2,51.22,165266.0,42.3617,42.5105,42.3369,42.3534,165266.0
2018-11-26 10:20:00,51.22,51.22,51.06,51.08,81452.0,42.3534,42.3534,42.2211,42.2376,81452.0
2018-11-26 10:30:00,51.08,51.21,51.08,51.2,200720.0,42.2376,42.3451,42.2376,42.3369,200720.0
2018-11-26 10:40:00,51.2,51.28,51.14,51.14,212813.0,42.3369,42.403,42.2872,42.2872,212813.0
2018-11-26 10:50:00,51.14,51.3,51.13,51.24,67124.0,42.2872,42.4195,42.279,42.3699,67124.0
2018-11-26 11:00:00,51.25,51.27,51.16,51.23,74539.0,42.3782,42.3947,42.3038,42.3617,74539.0
2018-11-26 11:10:00,51.22,51.29,51.14,51.23,62028.0,42.3534,42.4113,42.2872,42.3617,62028.0
2018-11-26 11:20:00,51.22,51.31,51.22,51.23,58280.0,42.3534,42.4278,42.3534,42.3617,58280.0
2018-11-26 11:30:00,51.23,51.23,51.06,51.11,55276.0,42.3617,42.3617,42.2211,42.2624,55276.0
2018-11-26 11:40:00,51.1,51.17,51.05,51.07,35605.0,42.2542,42.3121,42.2128,42.2294,35605.0
2018-11-26 11:50:00,51.07,51.18,51.07,51.15,34859.0,42.2294,42.3203,42.2294,42.2955,34859.0
2018-11-26 12:00:00,51.15,51.26,51.12,51.26,43068.0,42.2955,42.3865,42.2707,42.3865,43068.0
2018-11-26 12:10:00,51.26,51.32,51.22,51.28,93214.0,42.3865,42.4361,42.3534,42.403,93214.0
2018-11-26 12:20:00,51.27,51.31,51.2,51.23,55176.0,42.3947,42.4278,42.3369,42.3617,55176.0
2018-11-26 12:30:00,51.23,51.28,51.11,51.15,79098.0,42.3617,42.403,42.2624,42.2955,79098.0
2018-11-26 12:40:00,51.14,51.15,51.0,51.01,41679.0,42.2872,42.2955,42.1715,42.1798,41679.0
2018-11-26 12:50:00,51.0,51.07,51.0,51.05,34112.0,42.1715,42.2294,42.1715,42.2128,34112.0
2018-11-26 13:00:00,51.05,51.1,51.0,51.1,54625.0,42.2128,42.2542,42.1715,42.2542,54625.0
2018-11-26 13:10:00,51.11,51.18,51.09,51.13,56207.0,42.2624,42.3203,42.2459,42.279,56207.0
2018-11-26 13:20:00,51.13,51.18,51.11,51.13,52654.0,42.279,42.3203,42.2624,42.279,52654.0
2018-11-26 13:30:00,51.13,51.19,51.12,51.16,56643.0,42.279,42.3286,42.2707,42.3038,56643.0
2018-11-26 13:40:00,51.16,51.25,51.13,51.24,93604.0,42.3038,42.3782,42.279,42.3699,93604.0
2018-11-26 13:50:00,51.23,51.25,51.15,51.17,52036.0,42.3617,42.3782,42.2955,42.3121,52036.0
2018-11-26 14:00:00,51.17,51.18,51.1,51.15,111874.0,42.3121,42.3203,42.2542,42.2955,111874.0
2018-11-26 14:10:00,51.15,51.22,51.13,51.22,129605.0,42.2955,42.3534,42.279,42.3534,129605.0
2018-11-26 14:20:00,51.22,51.27,51.19,51.2,68776.0,42.3534,42.3947,42.3286,42.3369,68776.0
2018-11-26 14:30:00,51.19,51.29,51.19,51.21,66206.0,42.3286,42.4113,42.3286,42.3451,66206.0
2018-11-26 14:40:00,51.2,51.22,51.11,51.11,42510.0,42.3369,42.3534,42.2624,42.2624,42510.0
2018-11-26 14:50:00,51.12,51.17,51.08,51.16,54458.0,42.2707,42.3121,42.2376,42.3038,54458.0
2018-11-26 15:00:00,51.16,51.21,51.05,51.08,81975.0,42.3038,42.3451,42.2128,42.2376,81975.0
2018-11-26 15:10:00,51.08,51.1,51.0,51.05,104109.0,42.2376,42.2542,42.1715,42.2128,104109.0
2018-11-26 15:20:00,51.05,51.07,50.99,51.05,97061.0,42.2128,42.2294,42.1632,42.2128,97061.0
2018-11-26 15:30:00,51.05,51.11,50.98,51.0,162650.0,42.2128,42.2624,42.1549,42.1715,162650.0
2018-11-26 15:40:00,50.99,51.06,50.93,50.96,213886.0,42.1632,42.2211,42.1136,42.1384,213886.0
2018-11-26 15:50:00,50.96,51.02,50.92,50.93,368463.0,42.1384,42.188,42.1053,42.1136,368463.0
2018-11-27 09:30:00,50.66,50.84,50.55,50.82,62403.0,41.8903,42.0392,41.7994,42.0226,62403.0
2018-11-27 09:40:00,50.84,50.85,50.59,50.77,54856.0,42.0392,42.0474,41.8325,41.9813,54856.0
2018-11-27 09:50:00,50.77,50.89,50.66,50.87,64934.0,41.9813,42.0805,41.8903,42.064,64934.0
2018-11-27 10:00:00,50.86,50.9,50.74,50.88,69849.0,42.0557,42.0888,41.9565,42.0723,69849.0
2018-11-27 10:10:00,50.88,50.98,50.85,50.87,87144.0,42.0723,42.1549,42.0474,42.064,87144.0
2018-11-27 10:20:00,50.87,50.93,50.81,50.82,68063.0,42.064,42.1136,42.0144,42.0226,68063.0
2018-11-27 10:30:00,50.81,50.88,50.8,50.82,101965.0,42.0144,42.0723,42.0061,42.0226,101965.0
2018-11-27 10:40:00,50.82,50.97,50.82,50.89,102954.0,42.0226,42.1467,42.0226,42.0805,102954.0
2018-11-27 10:50:00,50.89,51.03,50.89,50.95,57379.0,42.0805,42.1963,42.0805,42.1301,57379.0
2018-11-27 11:00:00,50.94,51.07,50.93,51.02,53557.0,42.1219,42.2294,42.1136,42.188,53557.0
2018-11-27 11:10:00,51.02,51.02,50.9,50.95,59962.0,42.188,42.188,42.0888,42.1301,59962.0
2018-11-27 11:20:00,50.95,50.96,50.82,50.91,47595.0,42.1301,42.1384,42.0226,42.0971,47595.0
2018-11-27 11:30:00,50.9,50.94,50.84,50.87,52760.0,42.0888,42.1219,42.0392,42.064,52760.0
2018-11-27 11:40:00,50.88,50.99,50.82,50.98,59213.0,42.0723,42.1632,42.0226,42.1549,59213.0
2018-11-27 11:50:00,50.99,51.02,50.95,50.96,52492.0,42.1632,42.188,42.1301,42.1384,52492.0
2018-11-27 12:00:00,50.97,51.02,50.93,51.01,56757.0,42.1467,42.188,42.1136,42.1798,56757.0
2018-11-27 12:10:00,51.01,51.05,50.96,51.0,63629.0,42.1798,42.2128,42.1384,42.1715,63629.0
2018-11-27 12:20:00,51.0,51.02,50.86,50.89,60600.0,42.1715,42.188,42.0557,42.0805,60600.0
2018-11-27 12:30:00,50.88,51.03,50.87,51.03,56308.0,42.0723,42.1963,42.064,42.1963,56308.0
2018-11-27 12:40:00,51.03,51.04,50.97,50.98,40152.0,42.1963,42.2046,42.1467,42.1549,40152.0
2018-11-27 12:50:00,50.98,51.01,50.93,50.96,32445.0,42.1549,42.1798,42.1136,42.1384,32445.0
2018-11-27 13:00:00,50.97,51.02,50.96,51.01,38616.0,42.1467,42.188,42.1384,42.1798,38616.0
2018-11-27 13:10:00,51.02,51.11,50.94,50.97,98902.0,42.188,42.2624,42.1219,42.1467,98902.0
2018-11-27 13:20:00,50.98,51.03,50.92,50.99,42722.0,42.1549,42.1963,42.1053,42.1632,42722.0
2018-11-27 13:30:00,51.0,51.07,50.99,51.03,62430.0,42.1715,42.2294,42.1632,42.1963,62430.0
2018-11-27 13:40:00,51.03,51.05,51.0,51.04,27381.0,42.1963,42.2128,42.1715,42.2046,27381.0
2018-11-27 13:50:00,51.04,51.13,51.02,51.13,38303.0,42.2046,42.279,42.188,42.279,38303.0
2018-11-27 14:00:00,51.13,51.19,51.1,51.16,58301.0,42.279,42.3286,42.2542,42.3038,58301.0
2018-11-27 14:10:00,51.16,51.18,51.12,51.13,48186.0,42.3038,42.3203,42.2707,42.279,48186.0
2018-11-27 14:20:00,51.12,51.14,51.1,51.12,32530.0,42.2707,42.2872,42.2542,42.2707,32530.0
2018-11-27 14:30:00,51.13,51.21,51.12,51.18,53483.0,42.279,42.3451,42.2707,42.3203,53483.0
2018-11-27 14:40:00,51.18,51.28,51.18,51.25,101882.0,42.3203,42.403,42.3203,42.3782,101882.0
2018-11-27 14:50:00,51.25,51.25,51.2,51.22,42499.0,42.3782,42.3782,42.3369,42.3534,42499.0
2018-11-27 15:00:00,51.22,51.27,51.18,51.18,92582.0,42.3534,42.3947,42.3203,42.3203,92582.0
2018-11-27 15:10:00,51.18,51.21,51.13,51.14,62351.0,42.3203,42.3451,42.279,42.2872,62351.0
2018-11-27 15:20:00,51.14,51.23,51.14,51.21,62377.0,42.2872,42.3617,42.2872,42.3451,62377.0
2018-11-27 15:30:00,51.21,51.24,51.15,51.23,91641.0,42.3451,42.3699,42.2955,42.3617,91641.0
2018-11-27 15:40:00,51.24,51.34,51.23,51.33,145540.0,42.3699,42.4526,42.3617,42.4444,145540.0
2018-11-27 15:50:00,51.33,51.38,51.29,51.37,387439.0,42.4444,42.4857,42.4113,42.4774,387439.0
2018-11-28 09:30:00,51.54,51.57,51.18,51.23,308482.0,42.618,42.6428,42.3203,42.3617,308482.0
2018-11-28 09:40:00,51.26,51.3,50.94,50.96,132980.0,42.3865,42.4195,42.1219,42.1384,132980.0
2018-11-28 09:50:00,50.97,51.05,50.76,50.84,191490.0,42.1467,42.2128,41.973,42.0392,191490.0
2018-11-28 10:00:00,50.86,50.92,50.74,50.75,126202.0,42.0557,42.1053,41.9565,41.9648,126202.0
2018-11-28 10:10:00,50.74,50.74,50.61,50.7,142811.0,41.9565,41.9565,41.849,41.9234,142811.0
2018-11-28 10:20:00,50.7,50.7,50.34,50.42,155873.0,41.9234,41.9234,41.6257,41.6919,155873.0
2018-11-28 10:30:00,50.41,50.48,50.35,50.41,158345.0,41.6836,41.7415,41.634,41.6836,158345.0
2018-11-28 10:40:00,50.41,50.56,50.37,50.56,52077.0,41.6836,41.8076,41.6505,41.8076,52077.0
2018-11-28 10:50:00,50.56,50.7,50.56,50.65,50512.0,41.8076,41.9234,41.8076,41.8821,50512.0
2018-11-28 11:00:00,50.66,50.79,50.6,50.79,44889.0,41.8903,41.9978,41.8407,41.9978,44889.0
2018-11-28 11:10:00,50.79,50.87,50.75,50.86,78228.0,41.9978,42.064,41.9648,42.0557,78228.0
2018-11-28 11:20:00,50.87,50.93,50.85,50.93,85605.0,42.064,42.1136,42.0474,42.1136,85605.0
2018-11-28 11:30:00,50.93,50.96,50.87,50.89,94246.0,42.1136,42.1384,42.064,42.0805,94246.0
2018-11-28 11:40:00,50.88,50.9,50.84,50.85,54077.0,42.0723,42.0888,42.0392,42.0474,54077.0
2018-11-28 11:50:00,50.85,50.93,50.82,50.9,74372.0,42.0474,42.1136,42.0226,42.0888,74372.0
2018-11-28 12:00:00,50.91,51.41,50.91,51.39,223583.0,42.0971,42.5105,42.0971,42.494,223583.0
2018-11-28 12:10:00,51.39,51.4,51.22,51.33,140432.0,42.494,42.5022,42.3534,42.4444,140432.0
2018-11-28 12:20:00,51.33,51.38,51.2,51.25,101839.0,42.4444,42.4857,42.3369,42.3782,101839.0
2018-11-28 12:30:00,51.25,51.29,51.17,51.29,135290.0,42.3782,42.4113,42.3121,42.4113,135290.0
2018-11-28 12:40:00,51.29,51.29,51.17,51.23,88454.0,42.4113,42.4113,42.3121,42.3617,88454.0
2018-11-28 12:50:00,51.22,51.54,51.22,51.44,297561.0,42.3534,42.618,42.3534,42.5353,297561.0
2018-11-28 13:00:00,51.44,51.46,51.33,51.36,99409.0,42.5353,42.5519,42.4444,42.4692,99409.0
2018-11-28 13:10:00,51.36,51.54,51.35,51.51,94671.0,42.4692,42.618,42.4609,42.5932,94671.0
2018-11-28 13:20:00,51.51,51.57,51.46,51.54,68589.0,42.5932,42.6428,42.5519,42.618,68589.0
2018-11-28 13:30:00,51.54,51.6,51.5,51.59,73348.0,42.618,42.6676,42.5849,42.6593,73348.0
2018-11-28 13:40:00,51.59,51.67,51.56,51.65,81532.0,42.6593,42.7255,42.6345,42.709,81532.0
2018-11-28 13:50:00,51.66,51.66,51.57,51.58,62816.0,42.7172,42.7172,42.6428,42.6511,62816.0
2018-11-28 14:00:00,51.58,51.63,51.55,51.57,66314.0,42.6511,42.6924,42.6263,42.6428,66314.0
2018-11-28 14:10:00,51.57,51.6,51.5,51.52,93710.0,42.6428,42.6676,42.5849,42.6015,93710.0
2018-11-28 14:20:00,51.52,51.56,51.42,51.51,111394.0,42.6015,42.6345,42.5188,42.5932,111394.0
2018-11-28 14:30:00,51.51,51.55,51.47,51.48,76142.0,42.5932,42.6263,42.5601,42.5684,76142.0
2018-11-28 14:40:00,51.49,51.53,51.45,51.49,70729.0,42.5767,42.6097,42.5436,42.5767,70729.0
2018-11-28 14:50:00,51.48,51.51,51.37,51.39,96726.0,42.5684,42.5932,42.4774,42.494,96726.0
2018-11-28 15:00:00,51.39,51.39,51.26,51.27,172945.0,42.494,42.494,42.3865,42.3947,172945.0
2018-11-28 15:10:00,51.28,51.43,51.21,51.28,193882.0,42.403,42.527,42.3451,42.403,193882.0
2018-11-28 15:20:00,51.28,51.44,51.27,51.42,127898.0,42.403,42.5353,42.3947,42.5188,127898.0
2018-11-28 15:30:00,51.43,51.57,51.37,51.54,185155.0,42.527,42.6428,42.4774,42.618,185155.0
2018-11-28 15:40:00,51.54,51.61,51.5,51.55,176339.0,42.618,42.6759,42.5849,42.6263,176339.0
2018-11-28 15:50:00,51.55,51.61,51.53,51.61,377369.0,42.6263,42.6759,42.6097,42.6759,377369.0
2018-11-29 09:30:00,50.94,51.39,50.94,51.34,199575.0,42.1219,42.494,42.1219,42.4526,199575.0
2018-11-29 09:40:00,51.31,51.44,51.24,51.24,117884.0,42.4278,42.5353,42.3699,42.3699,117884.0
2018-11-29 09:50:00,51.23,51.23,50.84,50.86,145423.0,42.3617,42.3617,42.0392,42.0557,145423.0
2018-11-29 10:00:00,50.85,50.98,50.84,50.9,167908.0,42.0474,42.1549,42.0392,42.0888,167908.0
2018-11-29 10:10:00,50.9,50.91,50.77,50.8,141821.0,42.0888,42.0971,41.9813,42.0061,141821.0
2018-11-29 10:20:00,50.8,50.86,50.78,50.79,70135.0,42.0061,42.0557,41.9896,41.9978,70135.0
2018-11-29 10:30:00,50.8,50.99,50.64,50.64,164263.0,42.0061,42.1632,41.8738,41.8738,164263.0
2018-11-29 10:40:00,50.65,50.65,50.56,50.6,81745.0,41.8821,41.8821,41.8076,41.8407,81745.0
2018-11-29 10:50:00,50.6,50.76,50.55,50.73,62216.0,41.8407,41.973,41.7994,41.9482,62216.0
2018-11-29 11:00:00,50.74,50.8,50.73,50.79,93280.0,41.9565,42.0061,41.9482,41.9978,93280.0
2018-11-29 11:10:00,50.78,50.82,50.74,50.77,91866.0,41.9896,42.0226,41.9565,41.9813,91866.0
2018-11-29 11:20:00,50.76,50.9,50.73,50.89,105968.0,41.973,42.0888,41.9482,42.0805,105968.0
2018-11-29 11:30:00,50.89,50.9,50.82,50.89,176400.0,42.0805,42.0888,42.0226,42.0805,176400.0
2018-11-29 11:40:00,50.88,50.89,50.78,50.78,57244.0,42.0723,42.0805,41.9896,41.9896,57244.0
2018-11-29 11:50:00,50.78,50.78,50.63,50.72,113003.0,41.9896,41.9896,41.8655,41.94,113003.0
2018-11-29 12:00:00,50.72,50.84,50.69,50.77,67555.0,41.94,42.0392,41.9151,41.9813,67555.0
2018-11-29 12:10:00,50.77,50.81,50.71,50.76,48007.0,41.9813,42.0144,41.9317,41.973,48007.0
2018-11-29 12:20:00,50.75,50.79,50.73,50.78,56230.0,41.9648,41.9978,41.9482,41.9896,56230.0
2018-11-29 12:30:00,50.79,50.84,50.79,50.82,58616.0,41.9978,42.0392,41.9978,42.0226,58616.0
2018-11-29 12:40:00,50.81,50.89,50.81,50.84,54074.0,42.0144,42.0805,42.0144,42.0392,54074.0
2018-11-29 12:50:00,50.85,50.87,50.8,50.8,74268.0,42.0474,42.064,42.0061,42.0061,74268.0
2018-11-29 13:00:00,50.81,50.98,50.8,50.95,109791.0,42.0144,42.1549,42.0061,42.1301,109791.0
2018-11-29 13:10:00,50.95,50.98,50.92,50.98,64993.0,42.1301,42.1549,42.1053,42.1549,64993.0
2018-11-29 13:20:00,50.97,51.0,50.92,50.94,52419.0,42.1467,42.1715,42.1053,42.1219,52419.0
2018-11-29 13:30:00,50.93,50.95,50.85,50.87,59048.0,42.1136,42.1301,42.0474,42.064,59048.0
2018-11-29 13:40:00,50.86,50.93,50.84,50.92,65991.0,42.0557,42.1136,42.0392,42.1053,65991.0
2018-11-29 13:50:00,50.91,50.95,50.89,50.9,47590.0,42.0971,42.1301,42.0805,42.0888,47590.0
2018-11-29 14:00:00,50.9,50.91,50.77,50.84,75624.0,42.0888,42.0971,41.9813,42.0392,75624.0
2018-11-29 14:10:00,50.84,50.98,50.84,50.98,63090.0,42.0392,42.1549,42.0392,42.1549,63090.0
2018-11-29 14:20:00,50.98,51.02,50.98,50.99,61663.0,42.1549,42.188,42.1549,42.1632,61663.0
2018-11-29 14:30:00,51.0,51.0,50.93,50.95,159308.0,42.1715,42.1715,42.1136,42.1301,159308.0
2018-11-29 14:40:00,50.95,51.04,50.94,51.03,101628.0,42.1301,42.2046,42.1219,42.1963,101628.0
2018-11-29 14:50:00,51.04,51.1,51.03,51.09,81261.0,42.2046,42.2542,42.1963,42.2459,81261.0
2018-11-29 15:00:00,51.09,51.12,51.04,51.09,67758.0,42.2459,42.2707,42.2046,42.2459,67758.0
2018-11-29 15:10:00,51.09,51.11,50.98,50.98,91672.0,42.2459,42.2624,42.1549,42.1549,91672.0
2018-11-29 15:20:00,50.98,51.0,50.96,50.98,100479.0,42.1549,42.1715,42.1384,42.1549,100479.0
2018-11-29 15:30:00,50.98,50.98,50.89,50.9,124123.0,42.1549,42.1549,42.0805,42.0888,124123.0
2018-11-29 15:40:00,50.9,50.92,50.81,50.82,128836.0,42.0888,42.1053,42.0144,42.0226,128836.0
2018-11-29 15:50:00,50.82,50.84,50.66,50.69,498409.0,42.0226,42.0392,41.8903,41.9151,498409.0
2018-11-30 09:30:00,50.6,50.98,50.6,50.97,81376.0,41.8407,42.1549,41.8407,42.1467,81376.0
2018-11-30 09:40:00,50.97,50.98,50.85,50.9,59549.0,42.1467,42.1549,42.0474,42.0888,59549.0
2018-11-30 09:50:00,50.9,51.08,50.86,51.01,65068.0,42.0888,42.2376,42.0557,42.1798,65068.0
2018-11-30 10:00:00,51.0,51.2,50.98,51.18,92649.0,42.1715,42.3369,42.1549,42.3203,92649.0
2018-11-30 10:10:00,51.17,51.19,51.08,51.11,78746.0,42.3121,42.3286,42.2376,42.2624,78746.0
2018-11-30 10:20:00,51.11,51.24,51.11,51.22,64043.0,42.2624,42.3699,42.2624,42.3534,64043.0
2018-11-30 10:30:00,51.22,51.39,51.19,51.28,90657.0,42.3534,42.494,42.3286,42.403,90657.0
2018-11-30 10:40:00,51.29,51.32,51.21,51.24,72489.0,42.4113,42.4361,42.3451,42.3699,72489.0
2018-11-30 10:50:00,51.26,51.29,51.14,51.23,108775.0,42.3865,42.4113,42.2872,42.3617,108775.0
2018-11-30 11:00:00,51.23,51.24,51.15,51.2,110819.0,42.3617,42.3699,42.2955,42.3369,110819.0
2018-11-30 11:10:00,51.19,51.21,51.15,51.16,57528.0,42.3286,42.3451,42.2955,42.3038,57528.0
2018-11-30 11:20:00,51.16,51.18,51.01,51.06,66216.0,42.3038,42.3203,42.1798,42.2211,66216.0
2018-11-30 11:30:00,51.05,51.05,50.94,50.96,55681.0,42.2128,42.2128,42.1219,42.1384,55681.0
2018-11-30 11:40:00,50.96,51.04,50.89,51.02,70700.0,42.1384,42.2046,42.0805,42.188,70700.0
2018-11-30 11:50:00,51.02,51.11,50.99,51.05,50379.0,42.188,42.2624,42.1632,42.2128,50379.0
2018-11-30 12:00:00,51.06,51.12,51.04,51.11,42568.0,42.2211,42.2707,42.2046,42.2624,42568.0
2018-11-30 12:10:00,51.1,51.11,51.05,51.11,60746.0,42.2542,42.2624,42.2128,42.2624,60746.0
2018-11-30 12:20:00,51.11,51.11,50.87,50.87,71792.0,42.2624,42.2624,42.064,42.064,71792.0
2018-11-30 12:30:00,50.88,50.91,50.85,50.87,31984.0,42.0723,42.0971,42.0474,42.064,31984.0
2018-11-30 12:40:00,50.86,50.91,50.81,50.86,30232.0,42.0557,42.0971,42.0144,42.0557,30232.0
2018-11-30 12:50:00,50.87,50.95,50.87,50.91,42382.0,42.064,42.1301,42.064,42.0971,42382.0
2018-11-30 13:00:00,50.91,50.93,50.88,50.89,38552.0,42.0971,42.1136,42.0723,42.0805,38552.0
2018-11-30 13:10:00,50.88,50.88,50.83,50.86,69780.0,42.0723,42.0723,42.0309,42.0557,69780.0
2018-11-30 13:20:00,50.86,50.9,50.85,50.86,62054.0,42.0557,42.0888,42.0474,42.0557,62054.0
2018-11-30 13:30:00,50.87,50.96,50.84,50.93,91653.0,42.064,42.1384,42.0392,42.1136,91653.0
2018-11-30 13:40:00,50.92,51.01,50.87,51.0,42571.0,42.1053,42.1798,42.064,42.1715,42571.0
2018-11-30 13:50:00,51.01,51.08,51.0,51.05,34570.0,42.1798,42.2376,42.1715,42.2128,34570.0
2018-11-30 14:00:00,51.05,51.05,51.0,51.02,39939.0,42.2128,42.2128,42.1715,42.188,39939.0
2018-11-30 14:10:00,51.02,51.15,51.02,51.08,86044.0,42.188,42.2955,42.188,42.2376,86044.0
2018-11-30 14:20:00,51.09,51.17,51.09,51.14,60133.0,42.2459,42.3121,42.2459,42.2872,60133.0
2018-11-30 14:30:00,51.14,51.21,51.12,51.13,61071.0,42.2872,42.3451,42.2707,42.279,61071.0
2018-11-30 14:40:00,51.14,51.25,51.13,51.19,52926.0,42.2872,42.3782,42.279,42.3286,52926.0
2018-11-30 14:50:00,51.2,51.26,51.18,51.21,68040.0,42.3369,42.3865,42.3203,42.3451,68040.0
2018-11-30 15:00:00,51.2,51.31,51.2,51.3,63957.0,42.3369,42.4278,42.3369,42.4195,63957.0
2018-11-30 15:10:00,51.3,51.3,51.24,51.28,67504.0,42.4195,42.4195,42.3699,42.403,67504.0
2018-11-30 15:20:00,51.27,51.33,51.25,51.26,89144.0,42.3947,42.4444,42.3782,42.3865,89144.0
2018-11-30 15:30:00,51.26,51.31,51.23,51.27,161612.0,42.3865,42.4278,42.3617,42.3947,161612.0
2018-11-30 15:40:00,51.28,51.36,51.19,51.21,171891.0,42.403,42.4692,42.3286,42.3451,171891.0
2018-11-30 15:50:00,51.2,51.33,51.15,51.29,708961.0,42.3369,42.4444,42.2955,42.4113,708961.0
2018-12-03 09:30:00,51.8,51.98,51.67,51.74,343365.0,42.833,42.9818,42.7255,42.7834,343365.0
2018-12-03 09:40:00,51.76,51.86,51.47,51.47,167766.0,42.7999,42.8826,42.5601,42.5601,167766.0
2018-12-03 09:50:00,51.47,51.48,51.16,51.22,229909.0,42.5601,42.5684,42.3038,42.3534,229909.0
2018-12-03 10:00:00,51.22,51.24,50.94,51.21,172827.0,42.3534,42.3699,42.1219,42.3451,172827.0
2018-12-03 10:10:00,51.2,51.2,50.97,51.1,86847.0,42.3369,42.3369,42.1467,42.2542,86847.0
2018-12-03 10:20:00,51.1,51.22,51.03,51.17,94568.0,42.2542,42.3534,42.1963,42.3121,94568.0
2018-12-03 10:30:00,51.17,51.17,51.06,51.06,96900.0,42.3121,42.3121,42.2211,42.2211,96900.0
2018-12-03 10:40:00,51.06,51.06,50.95,50.98,133707.0,42.2211,42.2211,42.1301,42.1549,133707.0
2018-12-03 10:50:00,50.98,51.02,50.78,50.81,100975.0,42.1549,42.188,41.9896,42.0144,100975.0
2018-12-03 11:00:00,50.82,50.82,50.65,50.8,101087.0,42.0226,42.0226,41.8821,42.0061,101087.0
2018-12-03 11:10:00,50.8,50.8,50.51,50.55,121091.0,42.0061,42.0061,41.7663,41.7994,121091.0
2018-12-03 11:20:00,50.56,50.67,50.42,50.48,97406.0,41.8076,41.8986,41.6919,41.7415,97406.0
2018-12-03 11:30:00,50.48,50.53,50.43,50.47,99311.0,41.7415,41.7828,41.7002,41.7332,99311.0
2018-12-03 11:40:00,50.47,50.48,50.34,50.43,151534.0,41.7332,41.7415,41.6257,41.7002,151534.0
2018-12-03 11:50:00,50.43,50.53,50.36,50.52,130498.0,41.7002,41.7828,41.6423,41.7746,130498.0
2018-12-03 12:00:00,50.53,50.61,50.45,50.59,83863.0,41.7828,41.849,41.7167,41.8325,83863.0
2018-12-03 12:10:00,50.59,50.64,50.56,50.57,74550.0,41.8325,41.8738,41.8076,41.8159,74550.0
2018-12-03 12:20:00,50.57,50.75,50.55,50.75,63000.0,41.8159,41.9648,41.7994,41.9648,63000.0
2018-12-03 12:30:00,50.75,50.85,50.74,50.8,65813.0,41.9648,42.0474,41.9565,42.0061,65813.0
2018-12-03 12:40:00,50.81,50.83,50.74,50.75,61500.0,42.0144,42.0309,41.9565,41.9648,61500.0
2018-12-03 12:50:00,50.75,50.75,50.68,50.71,71716.0,41.9648,41.9648,41.9069,41.9317,71716.0
2018-12-03 13:00:00,50.72,50.99,50.71,50.97,89970.0,41.94,42.1632,41.9317,42.1467,89970.0
2018-12-03 13:10:00,50.97,51.0,50.86,50.96,85155.0,42.1467,42.1715,42.0557,42.1384,85155.0
2018-12-03 13:20:00,50.95,51.0,50.89,50.89,53620.0,42.1301,42.1715,42.0805,42.0805,53620.0
2018-12-03 13:30:00,50.89,50.9,50.69,50.69,121198.0,42.0805,42.0888,41.9151,41.9151,121198.0
2018-12-03 13:40:00,50.7,50.82,50.68,50.75,79895.0,41.9234,42.0226,41.9069,41.9648,79895.0
2018-12-03 13:50:00,50.74,50.78,50.67,50.73,72046.0,41.9565,41.9896,41.8986,41.9482,72046.0
2018-12-03 14:00:00,50.73,50.8,50.64,50.7,70863.0,41.9482,42.0061,41.8738,41.9234,70863.0
2018-12-03 14:10:00,50.71,50.87,50.68,50.85,70428.0,41.9317,42.064,41.9069,42.0474,70428.0
2018-12-03 14:20:00,50.85,50.9,50.78,50.9,100263.0,42.0474,42.0888,41.9896,42.0888,100263.0
2018-12-03 14:30:00,50.9,50.94,50.86,50.86,60845.0,42.0888,42.1219,42.0557,42.0557,60845.0
2018-12-03 14:40:00,50.87,50.91,50.76,50.85,71014.0,42.064,42.0971,41.973,42.0474,71014.0
2018-12-03 14:50:00,50.85,50.89,50.75,50.86,103565.0,42.0474,42.0805,41.9648,42.0557,103565.0
2018-12-03 15:00:00,50.86,50.87,50.73,50.8,88044.0,42.0557,42.064,41.9482,42.0061,88044.0
2018-12-03 15:10:00,50.81,51.0,50.81,50.96,142110.0,42.0144,42.1715,42.0144,42.1384,142110.0
2018-12-03 15:20:00,50.97,51.02,50.83,50.87,143551.0,42.1467,42.188,42.0309,42.064,143551.0
2018-12-03 15:30:00,50.87,50.91,50.76,50.79,184956.0,42.064,42.0971,41.973,41.9978,184956.0
2018-12-03 15:40:00,50.79,50.8,50.63,50.65,242861.0,41.9978,42.0061,41.8655,41.8821,242861.0
2018-12-03 15:50:00,50.66,50.69,50.6,50.65,591568.0,41.8903,41.9151,41.8407,41.8821,591568.0
2018-12-04 09:30:00,50.53,50.79,50.4,50.77,330535.0,41.7828,41.9978,41.6753,41.9813,330535.0
2018-12-04 09:40:00,50.76,50.77,49.95,50.0,174883.0,41.973,41.9813,41.3032,41.3446,174883.0
2018-12-04 09:50:00,49.99,50.04,49.68,49.82,176381.0,41.3363,41.3777,41.08,41.1957,176381.0
2018-12-04 10:00:00,49.82,49.83,49.6,49.67,135662.0,41.1957,41.204,41.0138,41.0717,135662.0
2018-12-04 10:10:00,49.67,49.73,49.58,49.63,120404.0,41.0717,41.1213,40.9973,41.0386,120404.0
2018-12-04 10:20:00,49.64,49.78,49.64,49.78,129590.0,41.0469,41.1627,41.0469,41.1627,129590.0
2018-12-04 10:30:00,49.77,49.82,49.64,49.82,199469.0,41.1544,41.1957,41.0469,41.1957,199469.0
2018-12-04 10:40:00,49.82,49.84,49.63,49.69,89567.0,41.1957,41.2123,41.0386,41.0883,89567.0
2018-12-04 10:50:00,49.7,49.75,49.63,49.64,138986.0,41.0965,41.1379,41.0386,41.0469,138986.0
2018-12-04 11:00:00,49.64,49.64,49.52,49.57,112914.0,41.0469,41.0469,40.9477,40.989,112914.0
2018-12-04 11:10:00,49.56,49.63,49.47,49.62,83080.0,40.9808,41.0386,40.9063,41.0304,83080.0
2018-12-04 11:20:00,49.62,49.68,49.56,49.61,99153.0,41.0304,41.08,40.9808,41.0221,99153.0
2018-12-04 11:30:00,49.61,49.67,49.57,49.58,158419.0,41.0221,41.0717,40.989,40.9973,158419.0
2018-12-04 11:40:00,49.58,49.59,49.25,49.27,148635.0,40.9973,41.0056,40.7244,40.741,148635.0
2018-12-04 11:50:00,49.27,49.38,49.26,49.26,208073.0,40.741,40.8319,40.7327,40.7327,208073.0
2018-12-04 12:00:00,49.25,49.29,48.95,49.12,116347.0,40.7244,40.7575,40.4764,40.6169,116347.0
2018-12-04 12:10:00,49.11,49.13,48.87,49.07,121185.0,40.6087,40.6252,40.4102,40.5756,121185.0
2018-12-04 12:20:00,49.07,49.07,48.81,48.81,99974.0,40.5756,40.5756,40.3606,40.3606,99974.0
2018-12-04 12:30:00,48.81,48.99,48.66,48.94,113899.0,40.3606,40.5094,40.2366,40.4681,113899.0
2018-12-04 12:40:00,48.94,48.99,48.91,48.96,154881.0,40.4681,40.5094,40.4433,40.4846,154881.0
2018-12-04 12:50:00,48.96,48.97,48.78,48.8,158296.0,40.4846,40.4929,40.3358,40.3523,158296.0
2018-12-04 13:00:00,48.8,48.82,48.69,48.77,151904.0,40.3523,40.3689,40.2614,40.3275,151904.0
2018-12-04 13:10:00,48.77,48.79,48.69,48.75,114965.0,40.3275,40.3441,40.2614,40.311,114965.0
2018-12-04 13:20:00,48.75,48.75,48.42,48.51,108946.0,40.311,40.311,40.0381,40.1125,108946.0
2018-12-04 13:30:00,48.51,48.65,48.43,48.48,123041.0,40.1125,40.2283,40.0464,40.0877,123041.0
2018-12-04 13:40:00,48.48,48.78,48.44,48.72,102450.0,40.0877,40.3358,40.0546,40.2862,102450.0
2018-12-04 13:50:00,48.72,48.86,48.61,48.76,91987.0,40.2862,40.4019,40.1952,40.3192,91987.0
2018-12-04 14:00:00,48.75,48.93,48.68,48.93,244526.0,40.311,40.4598,40.2531,40.4598,244526.0
2018-12-04 14:10:00,48.93,49.06,48.9,48.98,160285.0,40.4598,40.5673,40.435,40.5012,160285.0
2018-12-04 14:20:00,48.99,49.0,48.83,48.86,89124.0,40.5094,40.5177,40.3771,40.4019,89124.0
2018-12-04 14:30:00,48.87,49.0,48.85,48.98,96086.0,40.4102,40.5177,40.3937,40.5012,96086.0
2018-12-04 14:40:00,48.98,49.22,48.95,49.2,235819.0,40.5012,40.6996,40.4764,40.6831,235819.0
2018-12-04 14:50:00,49.2,49.25,49.07,49.08,171886.0,40.6831,40.7244,40.5756,40.5838,171886.0
2018-12-04 15:00:00,49.08,49.1,48.96,48.97,178367.0,40.5838,40.6004,40.4846,40.4929,178367.0
2018-12-04 15:10:00,48.97,48.98,48.83,48.87,178462.0,40.4929,40.5012,40.3771,40.4102,178462.0
2018-12-04 15:20:00,48.87,48.95,48.73,48.81,214157.0,40.4102,40.4764,40.2944,40.3606,214157.0
2018-12-04 15:30:00,48.8,48.98,48.76,48.81,227418.0,40.3523,40.5012,40.3192,40.3606,227418.0
2018-12-04 15:40:00,48.81,48.84,48.66,48.73,363107.0,40.3606,40.3854,40.2366,40.2944,363107.0
2018-12-04 15:50:00,48.73,48.77,48.62,48.71,690337.0,40.2944,40.3275,40.2035,40.2779,690337.0
2018-12-06 09:30:00,47.8,48.0,47.47,47.84,375224.0,39.5254,39.6908,39.2526,39.5585,375224.0
2018-12-06 09:40:00,47.82,47.83,47.48,47.51,447243.0,39.542,39.5502,39.2608,39.2856,447243.0
2018-12-06 09:50:00,47.51,47.56,47.33,47.51,194505.0,39.2856,39.327,39.1368,39.2856,194505.0
2018-12-06 10:00:00,47.51,47.92,47.47,47.81,254061.0,39.2856,39.6247,39.2526,39.5337,254061.0
2018-12-06 10:10:00,47.82,47.82,47.58,47.66,147982.0,39.542,39.542,39.3435,39.4097,147982.0
2018-12-06 10:20:00,47.66,47.7,47.45,47.62,156284.0,39.4097,39.4427,39.236,39.3766,156284.0
2018-12-06 10:30:00,47.63,47.64,47.5,47.63,220071.0,39.3849,39.3931,39.2774,39.3849,220071.0
2018-12-06 10:40:00,47.64,47.68,47.38,47.46,154656.0,39.3931,39.4262,39.1781,39.2443,154656.0
2018-12-06 10:50:00,47.46,47.53,47.19,47.23,525732.0,39.2443,39.3022,39.021,39.0541,525732.0
2018-12-06 11:00:00,47.24,47.26,46.77,46.79,669627.0,39.0624,39.0789,38.6737,38.6903,669627.0
2018-12-06 11:10:00,46.79,47.03,46.67,47.03,416144.0,38.6903,38.8887,38.591,38.8887,416144.0
2018-12-06 11:20:00,47.03,47.03,46.81,46.96,312017.0,38.8887,38.8887,38.7068,38.8308,312017.0
2018-12-06 11:30:00,46.95,47.16,46.92,47.09,306713.0,38.8226,38.9962,38.7978,38.9383,306713.0
2018-12-06 11:40:00,47.07,47.1,46.95,47.03,161357.0,38.9218,38.9466,38.8226,38.8887,161357.0
2018-12-06 11:50:00,47.03,47.2,47.01,47.12,152180.0,38.8887,39.0293,38.8722,38.9631,152180.0
2018-12-06 12:00:00,47.12,47.15,46.98,47.04,281829.0,38.9631,38.9879,38.8474,38.897,281829.0
2018-12-06 12:10:00,47.03,47.3,47.01,47.23,171055.0,38.8887,39.112,38.8722,39.0541,171055.0
2018-12-06 12:20:00,47.23,47.45,47.16,47.44,122981.0,39.0541,39.236,38.9962,39.2277,122981.0
2018-12-06 12:30:00,47.43,47.43,47.23,47.23,111732.0,39.2195,39.2195,39.0541,39.0541,111732.0
2018-12-06 12:40:00,47.24,47.48,47.21,47.47,274421.0,39.0624,39.2608,39.0376,39.2526,274421.0
2018-12-06 12:50:00,47.47,47.55,47.41,47.49,167884.0,39.2526,39.3187,39.2029,39.2691,167884.0
2018-12-06 13:00:00,47.5,47.51,47.19,47.22,99809.0,39.2774,39.2856,39.021,39.0458,99809.0
2018-12-06 13:10:00,47.22,47.28,47.14,47.16,69315.0,39.0458,39.0954,38.9797,38.9962,69315.0
2018-12-06 13:20:00,47.16,47.32,47.13,47.19,100520.0,38.9962,39.1285,38.9714,39.021,100520.0
2018-12-06 13:30:00,47.18,47.22,47.1,47.15,104649.0,39.0128,39.0458,38.9466,38.9879,104649.0
2018-12-06 13:40:00,47.15,47.31,47.15,47.3,134320.0,38.9879,39.1203,38.9879,39.112,134320.0
2018-12-06 13:50:00,47.31,47.54,47.31,47.53,165280.0,39.1203,39.3104,39.1203,39.3022,165280.0
2018-12-06 14:00:00,47.54,47.63,47.43,47.44,158372.0,39.3104,39.3849,39.2195,39.2277,158372.0
2018-12-06 14:10:00,47.44,47.45,47.2,47.21,153389.0,39.2277,39.236,39.0293,39.0376,153389.0
2018-12-06 14:20:00,47.22,47.36,47.18,47.35,103546.0,39.0458,39.1616,39.0128,39.1533,103546.0
2018-12-06 14:30:00,47.35,47.43,47.31,47.35,124947.0,39.1533,39.2195,39.1203,39.1533,124947.0
2018-12-06 14:40:00,47.34,47.42,47.2,47.26,70654.0,39.1451,39.2112,39.0293,39.0789,70654.0
2018-12-06 14:50:00,47.25,47.49,47.25,47.43,213108.0,39.0706,39.2691,39.0706,39.2195,213108.0
2018-12-06 15:00:00,47.44,47.58,47.34,47.43,207451.0,39.2277,39.3435,39.1451,39.2195,207451.0
2018-12-06 15:10:00,47.42,47.49,47.36,47.48,121278.0,39.2112,39.2691,39.1616,39.2608,121278.0
2018-12-06 15:20:00,47.47,47.57,47.38,47.57,143327.0,39.2526,39.3352,39.1781,39.3352,143327.0
2018-12-06 15:30:00,47.57,47.82,47.55,47.77,268330.0,39.3352,39.542,39.3187,39.5006,268330.0
2018-12-06 15:40:00,47.76,47.96,47.67,47.9,847636.0,39.4924,39.6577,39.4179,39.6081,847636.0
2018-12-06 15:50:00,47.9,47.95,47.76,47.85,1199343.0,39.6081,39.6495,39.4924,39.5668,1199343.0
2018-12-07 09:30:00,47.8,48.35,47.8,48.35,110865.0,39.5254,39.9802,39.5254,39.9802,110865.0
2018-12-07 09:40:00,48.36,48.58,48.27,48.28,100941.0,39.9885,40.1704,39.9141,39.9223,100941.0
2018-12-07 09:50:00,48.27,48.41,48.24,48.28,93642.0,39.9141,40.0298,39.8893,39.9223,93642.0
2018-12-07 10:00:00,48.29,48.31,48.06,48.07,103071.0,39.9306,39.9471,39.7404,39.7487,103071.0
2018-12-07 10:10:00,48.08,48.09,47.76,47.76,90059.0,39.757,39.7652,39.4924,39.4924,90059.0
2018-12-07 10:20:00,47.75,47.8,47.59,47.75,71393.0,39.4841,39.5254,39.3518,39.4841,71393.0
2018-12-07 10:30:00,47.74,47.8,47.54,47.65,96299.0,39.4758,39.5254,39.3104,39.4014,96299.0
2018-12-07 10:40:00,47.64,47.8,47.57,47.73,68851.0,39.3931,39.5254,39.3352,39.4675,68851.0
2018-12-07 10:50:00,47.72,47.92,47.67,47.92,66435.0,39.4593,39.6247,39.4179,39.6247,66435.0
2018-12-07 11:00:00,47.91,47.98,47.57,47.62,108233.0,39.6164,39.6743,39.3352,39.3766,108233.0
2018-12-07 11:10:00,47.63,47.65,47.44,47.48,123222.0,39.3849,39.4014,39.2277,39.2608,123222.0
2018-12-07 11:20:00,47.47,47.59,47.39,47.54,172484.0,39.2526,39.3518,39.1864,39.3104,172484.0
2018-12-07 11:30:00,47.53,47.64,47.51,47.53,98050.0,39.3022,39.3931,39.2856,39.3022,98050.0
2018-12-07 11:40:00,47.54,47.66,47.5,47.59,120217.0,39.3104,39.4097,39.2774,39.3518,120217.0
2018-12-07 11:50:00,47.59,47.64,47.45,47.45,92686.0,39.3518,39.3931,39.236,39.236,92686.0
2018-12-07 12:00:00,47.45,47.59,47.43,47.53,88350.0,39.236,39.3518,39.2195,39.3022,88350.0
2018-12-07 12:10:00,47.52,47.65,47.45,47.47,77211.0,39.2939,39.4014,39.236,39.2526,77211.0
2018-12-07 12:20:00,47.46,47.58,47.46,47.49,48423.0,39.2443,39.3435,39.2443,39.2691,48423.0
2018-12-07 12:30:00,47.48,47.48,47.4,47.47,110585.0,39.2608,39.2608,39.1947,39.2526,110585.0
2018-12-07 12:40:00,47.47,47.58,47.44,47.54,124799.0,39.2526,39.3435,39.2277,39.3104,124799.0
2018-12-07 12:50:00,47.55,47.98,47.51,47.95,170653.0,39.3187,39.6743,39.2856,39.6495,170653.0
2018-12-07 13:00:00,47.93,48.08,47.85,47.94,290079.0,39.6329,39.757,39.5668,39.6412,290079.0
2018-12-07 13:10:00,47.94,47.94,47.72,47.72,127115.0,39.6412,39.6412,39.4593,39.4593,127115.0
2018-12-07 13:20:00,47.73,47.92,47.72,47.89,96858.0,39.4675,39.6247,39.4593,39.5998,96858.0
2018-12-07 13:30:00,47.88,47.89,47.68,47.78,80430.0,39.5916,39.5998,39.4262,39.5089,80430.0
2018-12-07 13:40:00,47.78,47.9,47.77,47.77,80041.0,39.5089,39.6081,39.5006,39.5006,80041.0
2018-12-07 13:50:00,47.77,47.78,47.62,47.65,102566.0,39.5006,39.5089,39.3766,39.4014,102566.0
2018-12-07 14:00:00,47.66,47.66,47.44,47.51,83979.0,39.4097,39.4097,39.2277,39.2856,83979.0
2018-12-07 14:10:00,47.51,47.78,47.42,47.76,172572.0,39.2856,39.5089,39.2112,39.4924,172572.0
2018-12-07 14:20:00,47.76,47.92,47.75,47.9,160052.0,39.4924,39.6247,39.4841,39.6081,160052.0
2018-12-07 14:30:00,47.91,47.92,47.66,47.66,117580.0,39.6164,39.6247,39.4097,39.4097,117580.0
2018-12-07 14:40:00,47.66,47.68,47.48,47.59,109391.0,39.4097,39.4262,39.2608,39.3518,109391.0
2018-12-07 14:50:00,47.59,47.73,47.47,47.52,209495.0,39.3518,39.4675,39.2526,39.2939,209495.0
2018-12-07 15:00:00,47.53,47.65,47.47,47.65,151768.0,39.3022,39.4014,39.2526,39.4014,151768.0
2018-12-07 15:10:00,47.65,47.76,47.49,47.56,223704.0,39.4014,39.4924,39.2691,39.327,223704.0
2018-12-07 15:20:00,47.56,47.76,47.45,47.74,176501.0,39.327,39.4924,39.236,39.4758,176501.0
2018-12-07 15:30:00,47.73,47.97,47.68,47.74,287094.0,39.4675,39.666,39.4262,39.4758,287094.0
2018-12-07 15:40:00,47.73,47.83,47.7,47.72,344647.0,39.4675,39.5502,39.4427,39.4593,344647.0
2018-12-07 15:50:00,47.72,47.81,47.69,47.71,408581.0,39.4593,39.5337,39.4345,39.451,408581.0
2018-12-10 09:30:00,47.45,47.55,47.2,47.37,108747.0,39.236,39.3187,39.0293,39.1699,108747.0
2018-12-10 09:40:00,47.36,47.39,47.1,47.13,130400.0,39.1616,39.1864,38.9466,38.9714,130400.0
2018-12-10 09:50:00,47.13,47.18,46.77,47.09,325886.0,38.9714,39.0128,38.6737,38.9383,325886.0
2018-12-10 10:00:00,47.08,47.31,46.94,47.14,294968.0,38.9301,39.1203,38.8143,38.9797,294968.0
2018-12-10 10:10:00,47.13,47.41,47.08,47.26,106081.0,38.9714,39.2029,38.9301,39.0789,106081.0
2018-12-10 10:20:00,47.26,47.32,47.07,47.12,136330.0,39.0789,39.1285,38.9218,38.9631,136330.0
2018-12-10 10:30:00,47.12,47.26,46.89,46.89,168776.0,38.9631,39.0789,38.773,38.773,168776.0
2018-12-10 10:40:00,46.89,47.03,46.88,46.98,100165.0,38.773,38.8887,38.7647,38.8474,100165.0
2018-12-10 10:50:00,46.98,47.0,46.77,46.88,139409.0,38.8474,38.8639,38.6737,38.7647,139409.0
2018-12-10 11:00:00,46.89,46.9,46.57,46.63,169651.0,38.773,38.7812,38.5084,38.558,169651.0
2018-12-10 11:10:00,46.63,46.84,46.6,46.72,161816.0,38.558,38.7316,38.5332,38.6324,161816.0
2018-12-10 11:20:00,46.72,46.86,46.68,46.8,103395.0,38.6324,38.7481,38.5993,38.6985,103395.0
2018-12-10 11:30:00,46.8,47.07,46.77,46.99,112983.0,38.6985,38.9218,38.6737,38.8556,112983.0
2018-12-10 11:40:00,46.99,47.1,46.95,47.06,96802.0,38.8556,38.9466,38.8226,38.9135,96802.0
2018-12-10 11:50:00,47.05,47.1,46.95,46.97,122770.0,38.9053,38.9466,38.8226,38.8391,122770.0
2018-12-10 12:00:00,46.96,47.0,46.8,46.94,128793.0,38.8308,38.8639,38.6985,38.8143,128793.0
2018-12-10 12:10:00,46.94,47.05,46.88,46.91,60228.0,38.8143,38.9053,38.7647,38.7895,60228.0
2018-12-10 12:20:00,46.9,47.05,46.88,47.0,68580.0,38.7812,38.9053,38.7647,38.8639,68580.0
2018-12-10 12:30:00,46.99,47.23,46.98,47.16,56314.0,38.8556,39.0541,38.8474,38.9962,56314.0
2018-12-10 12:40:00,47.17,47.39,47.16,47.36,79937.0,39.0045,39.1864,38.9962,39.1616,79937.0
2018-12-10 12:50:00,47.36,47.51,47.33,47.44,155245.0,39.1616,39.2856,39.1368,39.2277,155245.0
2018-12-10 13:00:00,47.45,47.59,47.38,47.53,170906.0,39.236,39.3518,39.1781,39.3022,170906.0
2018-12-10 13:10:00,47.53,47.68,47.49,47.58,259133.0,39.3022,39.4262,39.2691,39.3435,259133.0
2018-12-10 13:20:00,47.58,47.63,47.44,47.49,89152.0,39.3435,39.3849,39.2277,39.2691,89152.0
2018-12-10 13:30:00,47.48,47.63,47.48,47.51,84263.0,39.2608,39.3849,39.2608,39.2856,84263.0
2018-12-10 13:40:00,47.51,47.57,47.46,47.5,124664.0,39.2856,39.3352,39.2443,39.2774,124664.0
2018-12-10 13:50:00,47.5,47.59,47.4,47.41,120349.0,39.2774,39.3518,39.1947,39.2029,120349.0
2018-12-10 14:00:00,47.41,47.51,47.34,47.45,161798.0,39.2029,39.2856,39.1451,39.236,161798.0
2018-12-10 14:10:00,47.45,47.46,47.3,47.34,101524.0,39.236,39.2443,39.112,39.1451,101524.0
2018-12-10 14:20:00,47.34,47.44,47.3,47.38,116195.0,39.1451,39.2277,39.112,39.1781,116195.0
2018-12-10 14:30:00,47.38,47.6,47.38,47.51,76844.0,39.1781,39.36,39.1781,39.2856,76844.0
2018-12-10 14:40:00,47.5,47.56,47.48,47.51,69122.0,39.2774,39.327,39.2608,39.2856,69122.0
2018-12-10 14:50:00,47.5,47.54,47.35,47.39,97970.0,39.2774,39.3104,39.1533,39.1864,97970.0
2018-12-10 15:00:00,47.4,47.4,47.22,47.26,90208.0,39.1947,39.1947,39.0458,39.0789,90208.0
2018-12-10 15:10:00,47.27,47.33,47.23,47.28,98738.0,39.0872,39.1368,39.0541,39.0954,98738.0
2018-12-10 15:20:00,47.28,47.35,47.25,47.35,138844.0,39.0954,39.1533,39.0706,39.1533,138844.0
2018-12-10 15:30:00,47.36,47.7,47.36,47.66,143668.0,39.1616,39.4427,39.1616,39.4097,143668.0
2018-12-10 15:40:00,47.67,47.69,47.61,47.67,176502.0,39.4179,39.4345,39.3683,39.4179,176502.0
2018-12-10 15:50:00,47.66,47.66,47.54,47.55,347252.0,39.4097,39.4097,39.3104,39.3187,347252.0
2018-12-11 09:30:00,48.39,48.94,48.35,48.72,384991.0,40.0133,40.4681,39.9802,40.2862,384991.0
2018-12-11 09:40:00,48.72,48.97,48.63,48.66,277475.0,40.2862,40.4929,40.2117,40.2366,277475.0
2018-12-11 09:50:00,48.65,48.84,48.53,48.8,156752.0,40.2283,40.3854,40.1291,40.3523,156752.0
2018-12-11 10:00:00,48.8,49.0,48.76,48.95,150084.0,40.3523,40.5177,40.3192,40.4764,150084.0
2018-12-11 10:10:00,48.96,48.97,48.8,48.86,155735.0,40.4846,40.4929,40.3523,40.4019,155735.0
2018-12-11 10:20:00,48.85,48.95,48.83,48.94,137763.0,40.3937,40.4764,40.3771,40.4681,137763.0
2018-12-11 10:30:00,48.94,48.96,48.75,48.79,227440.0,40.4681,40.4846,40.311,40.3441,227440.0
2018-12-11 10:40:00,48.79,48.79,48.59,48.64,233737.0,40.3441,40.3441,40.1787,40.22,233737.0
2018-12-11 10:50:00,48.64,48.66,48.55,48.63,143166.0,40.22,40.2366,40.1456,40.2117,143166.0
2018-12-11 11:00:00,48.63,48.63,48.5,48.59,141243.0,40.2117,40.2117,40.1043,40.1787,141243.0
2018-12-11 11:10:00,48.59,48.63,48.41,48.48,189702.0,40.1787,40.2117,40.0298,40.0877,189702.0
2018-12-11 11:20:00,48.48,48.52,48.34,48.34,153635.0,40.0877,40.1208,39.9719,39.9719,153635.0
2018-12-11 11:30:00,48.34,48.46,48.31,48.45,120184.0,39.9719,40.0712,39.9471,40.0629,120184.0
2018-12-11 11:40:00,48.45,48.45,48.28,48.34,130052.0,40.0629,40.0629,39.9223,39.9719,130052.0
2018-12-11 11:50:00,48.34,48.42,48.34,48.38,209044.0,39.9719,40.0381,39.9719,40.005,209044.0
2018-12-11 12:00:00,48.38,48.41,48.07,48.12,239387.0,40.005,40.0298,39.7487,39.79,239387.0
2018-12-11 12:10:00,48.12,48.12,48.01,48.07,133840.0,39.79,39.79,39.6991,39.7487,133840.0
2018-12-11 12:20:00,48.07,48.23,48.06,48.1,132850.0,39.7487,39.881,39.7404,39.7735,132850.0
2018-12-11 12:30:00,48.09,48.14,48.05,48.09,200241.0,39.7652,39.8066,39.7322,39.7652,200241.0
2018-12-11 12:40:00,48.1,48.22,48.09,48.13,141089.0,39.7735,39.8727,39.7652,39.7983,141089.0
2018-12-11 12:50:00,48.14,48.14,48.04,48.05,88206.0,39.8066,39.8066,39.7239,39.7322,88206.0
2018-12-11 13:00:00,48.05,48.07,48.0,48.06,103708.0,39.7322,39.7487,39.6908,39.7404,103708.0
2018-12-11 13:10:00,48.06,48.24,48.03,48.23,100653.0,39.7404,39.8893,39.7156,39.881,100653.0
2018-12-11 13:20:00,48.23,48.27,48.1,48.1,87402.0,39.881,39.9141,39.7735,39.7735,87402.0
2018-12-11 13:30:00,48.1,48.14,48.0,48.13,85366.0,39.7735,39.8066,39.6908,39.7983,85366.0
2018-12-11 13:40:00,48.13,48.13,47.86,47.88,175573.0,39.7983,39.7983,39.575,39.5916,175573.0
2018-12-11 13:50:00,47.88,47.9,47.78,47.86,125461.0,39.5916,39.6081,39.5089,39.575,125461.0
2018-12-11 14:00:00,47.86,47.94,47.82,47.88,259011.0,39.575,39.6412,39.542,39.5916,259011.0
2018-12-11 14:10:00,47.88,47.95,47.78,47.93,286423.0,39.5916,39.6495,39.5089,39.6329,286423.0
2018-12-11 14:20:00,47.93,48.05,47.9,48.0,587720.0,39.6329,39.7322,39.6081,39.6908,587720.0
2018-12-11 14:30:00,48.0,48.07,47.87,47.94,301394.0,39.6908,39.7487,39.5833,39.6412,301394.0
2018-12-11 14:40:00,47.94,48.04,47.78,47.79,363378.0,39.6412,39.7239,39.5089,39.5172,363378.0
2018-12-11 14:50:00,47.79,47.83,47.68,47.79,164082.0,39.5172,39.5502,39.4262,39.5172,164082.0
2018-12-11 15:00:00,47.79,47.8,47.59,47.75,218366.0,39.5172,39.5254,39.3518,39.4841,218366.0
2018-12-11 15:10:00,47.76,47.94,47.75,47.86,246122.0,39.4924,39.6412,39.4841,39.575,246122.0
2018-12-11 15:20:00,47.86,48.04,47.84,47.96,289127.0,39.575,39.7239,39.5585,39.6577,289127.0
2018-12-11 15:30:00,47.96,48.13,47.92,47.96,277561.0,39.6577,39.7983,39.6247,39.6577,277561.0
2018-12-11 15:40:00,47.96,47.96,47.76,47.77,305293.0,39.6577,39.6577,39.4924,39.5006,305293.0
2018-12-11 15:50:00,47.77,47.78,47.63,47.68,358846.0,39.5006,39.5089,39.3849,39.4262,358846.0
2018-12-12 09:30:00,48.2,48.41,47.63,47.85,161803.0,39.8562,40.0298,39.3849,39.5668,161803.0
2018-12-12 09:40:00,47.83,47.98,47.81,47.98,182247.0,39.5502,39.6743,39.5337,39.6743,182247.0
2018-12-12 09:50:00,48.0,48.14,47.93,48.06,196038.0,39.6908,39.8066,39.6329,39.7404,196038.0
2018-12-12 10:00:00,48.06,48.14,47.94,48.09,204184.0,39.7404,39.8066,39.6412,39.7652,204184.0
2018-12-12 10:10:00,48.08,48.27,48.04,48.26,128723.0,39.757,39.9141,39.7239,39.9058,128723.0
2018-12-12 10:20:00,48.26,48.39,48.25,48.32,169883.0,39.9058,40.0133,39.8975,39.9554,169883.0
2018-12-12 10:30:00,48.31,48.37,48.12,48.12,182317.0,39.9471,39.9968,39.79,39.79,182317.0
2018-12-12 10:40:00,48.12,48.26,48.06,48.24,116806.0,39.79,39.9058,39.7404,39.8893,116806.0
2018-12-12 10:50:00,48.24,48.45,48.24,48.42,121250.0,39.8893,40.0629,39.8893,40.0381,121250.0
2018-12-12 11:00:00,48.43,48.46,48.35,48.4,105522.0,40.0464,40.0712,39.9802,40.0216,105522.0
2018-12-12 11:10:00,48.4,48.43,48.24,48.38,145238.0,40.0216,40.0464,39.8893,40.005,145238.0
2018-12-12 11:20:00,48.38,48.54,48.32,48.46,85382.0,40.005,40.1373,39.9554,40.0712,85382.0
2018-12-12 11:30:00,48.47,48.5,48.34,48.48,115231.0,40.0794,40.1043,39.9719,40.0877,115231.0
2018-12-12 11:40:00,48.47,48.63,48.47,48.63,84620.0,40.0794,40.2117,40.0794,40.2117,84620.0
2018-12-12 11:50:00,48.62,48.68,48.53,48.68,110899.0,40.2035,40.2531,40.1291,40.2531,110899.0
2018-12-12 12:00:00,48.68,48.72,48.59,48.66,97051.0,40.2531,40.2862,40.1787,40.2366,97051.0
2018-12-12 12:10:00,48.66,48.67,48.61,48.65,68462.0,40.2366,40.2448,40.1952,40.2283,68462.0
2018-12-12 12:20:00,48.64,48.74,48.56,48.74,64768.0,40.22,40.3027,40.1539,40.3027,64768.0
2018-12-12 12:30:00,48.75,48.75,48.62,48.62,77036.0,40.311,40.311,40.2035,40.2035,77036.0
2018-12-12 12:40:00,48.62,48.7,48.61,48.69,65351.0,40.2035,40.2696,40.1952,40.2614,65351.0
2018-12-12 12:50:00,48.69,48.82,48.68,48.81,60882.0,40.2614,40.3689,40.2531,40.3606,60882.0
2018-12-12 13:00:00,48.82,48.91,48.81,48.89,82123.0,40.3689,40.4433,40.3606,40.4267,82123.0
2018-12-12 13:10:00,48.9,48.95,48.86,48.86,64212.0,40.435,40.4764,40.4019,40.4019,64212.0
2018-12-12 13:20:00,48.86,48.93,48.84,48.92,96352.0,40.4019,40.4598,40.3854,40.4515,96352.0
2018-12-12 13:30:00,48.91,48.91,48.68,48.69,119127.0,40.4433,40.4433,40.2531,40.2614,119127.0
2018-12-12 13:40:00,48.69,48.71,48.6,48.65,92148.0,40.2614,40.2779,40.1869,40.2283,92148.0
2018-12-12 13:50:00,48.65,48.67,48.5,48.58,76583.0,40.2283,40.2448,40.1043,40.1704,76583.0
2018-12-12 14:00:00,48.58,48.59,48.46,48.48,98461.0,40.1704,40.1787,40.0712,40.0877,98461.0
2018-12-12 14:10:00,48.49,48.56,48.44,48.55,60847.0,40.096,40.1539,40.0546,40.1456,60847.0
2018-12-12 14:20:00,48.55,48.58,48.37,48.41,103856.0,40.1456,40.1704,39.9968,40.0298,103856.0
2018-12-12 14:30:00,48.41,48.43,48.28,48.4,94286.0,40.0298,40.0464,39.9223,40.0216,94286.0
2018-12-12 14:40:00,48.4,48.41,48.27,48.33,99366.0,40.0216,40.0298,39.9141,39.9637,99366.0
2018-12-12 14:50:00,48.32,48.49,48.28,48.45,95527.0,39.9554,40.096,39.9223,40.0629,95527.0
2018-12-12 15:00:00,48.44,48.58,48.4,48.56,117835.0,40.0546,40.1704,40.0216,40.1539,117835.0
2018-12-12 15:10:00,48.57,48.61,48.4,48.44,116226.0,40.1621,40.1952,40.0216,40.0546,116226.0
2018-12-12 15:20:00,48.44,48.56,48.41,48.43,178852.0,40.0546,40.1539,40.0298,40.0464,178852.0
2018-12-12 15:30:00,48.44,48.51,48.35,48.45,181704.0,40.0546,40.1125,39.9802,40.0629,181704.0
2018-12-12 15:40:00,48.46,48.51,48.31,48.31,311411.0,40.0712,40.1125,39.9471,39.9471,311411.0
2018-12-12 15:50:00,48.31,48.32,48.04,48.07,477803.0,39.9471,39.9554,39.7239,39.7487,477803.0
2018-12-13 09:30:00,48.13,48.28,47.98,48.02,88258.0,39.7983,39.9223,39.6743,39.7073,88258.0
2018-12-13 09:40:00,48.03,48.05,47.76,47.9,57970.0,39.7156,39.7322,39.4924,39.6081,57970.0
2018-12-13 09:50:00,47.89,48.08,47.82,48.02,123164.0,39.5998,39.757,39.542,39.7073,123164.0
2018-12-13 10:00:00,48.02,48.34,47.97,48.33,167245.0,39.7073,39.9719,39.666,39.9637,167245.0
2018-12-13 10:10:00,48.32,48.47,48.32,48.33,132701.0,39.9554,40.0794,39.9554,39.9637,132701.0
2018-12-13 10:20:00,48.32,48.49,48.24,48.32,67094.0,39.9554,40.096,39.8893,39.9554,67094.0
2018-12-13 10:30:00,48.33,48.69,48.26,48.62,315424.0,39.9637,40.2614,39.9058,40.2035,315424.0
2018-12-13 10:40:00,48.59,48.6,48.44,48.49,72717.0,40.1787,40.1869,40.0546,40.096,72717.0
2018-12-13 10:50:00,48.47,48.55,48.33,48.51,91472.0,40.0794,40.1456,39.9637,40.1125,91472.0
2018-12-13 11:00:00,48.53,48.54,48.29,48.46,92898.0,40.1291,40.1373,39.9306,40.0712,92898.0
2018-12-13 11:10:00,48.44,48.46,48.31,48.41,332210.0,40.0546,40.0712,39.9471,40.0298,332210.0
2018-12-13 11:20:00,48.42,48.5,48.25,48.25,494867.0,40.0381,40.1043,39.8975,39.8975,494867.0
2018-12-13 11:30:00,48.25,48.3,48.11,48.14,191292.0,39.8975,39.9389,39.7818,39.8066,191292.0
2018-12-13 11:40:00,48.13,48.26,48.06,48.08,283978.0,39.7983,39.9058,39.7404,39.757,283978.0
2018-12-13 11:50:00,48.08,48.08,47.92,47.92,129991.0,39.757,39.757,39.6247,39.6247,129991.0
2018-12-13 12:00:00,47.91,47.96,47.87,47.9,103305.0,39.6164,39.6577,39.5833,39.6081,103305.0
2018-12-13 12:10:00,47.9,47.93,47.81,47.86,116987.0,39.6081,39.6329,39.5337,39.575,116987.0
2018-12-13 12:20:00,47.87,47.87,47.75,47.75,67561.0,39.5833,39.5833,39.4841,39.4841,67561.0
2018-12-13 12:30:00,47.74,47.9,47.72,47.87,118799.0,39.4758,39.6081,39.4593,39.5833,118799.0
2018-12-13 12:40:00,47.88,47.89,47.78,47.81,85657.0,39.5916,39.5998,39.5089,39.5337,85657.0
2018-12-13 12:50:00,47.81,47.92,47.75,47.92,149859.0,39.5337,39.6247,39.4841,39.6247,149859.0
2018-12-13 13:00:00,47.92,47.96,47.75,47.88,252221.0,39.6247,39.6577,39.4841,39.5916,252221.0
2018-12-13 13:10:00,47.88,48.01,47.85,47.93,132307.0,39.5916,39.6991,39.5668,39.6329,132307.0
2018-12-13 13:20:00,47.94,48.01,47.86,47.97,59225.0,39.6412,39.6991,39.575,39.666,59225.0
2018-12-13 13:30:00,47.98,48.12,47.97,48.12,108502.0,39.6743,39.79,39.666,39.79,108502.0
2018-12-13 13:40:00,48.13,48.15,48.07,48.09,152625.0,39.7983,39.8148,39.7487,39.7652,152625.0
2018-12-13 13:50:00,48.09,48.13,48.0,48.03,106206.0,39.7652,39.7983,39.6908,39.7156,106206.0
2018-12-13 14:00:00,48.04,48.05,47.86,47.87,116925.0,39.7239,39.7322,39.575,39.5833,116925.0
2018-12-13 14:10:00,47.87,47.99,47.85,47.98,66929.0,39.5833,39.6825,39.5668,39.6743,66929.0
2018-12-13 14:20:00,47.98,48.04,47.88,48.0,117224.0,39.6743,39.7239,39.5916,39.6908,117224.0
2018-12-13 14:30:00,47.99,47.99,47.85,47.88,77205.0,39.6825,39.6825,39.5668,39.5916,77205.0
2018-12-13 14:40:00,47.89,47.95,47.89,47.91,65590.0,39.5998,39.6495,39.5998,39.6164,65590.0
2018-12-13 14:50:00,47.9,48.05,47.9,48.0,83075.0,39.6081,39.7322,39.6081,39.6908,83075.0
2018-12-13 15:00:00,48.0,48.02,47.91,47.91,128259.0,39.6908,39.7073,39.6164,39.6164,128259.0
2018-12-13 15:10:00,47.91,48.08,47.9,48.04,186466.0,39.6164,39.757,39.6081,39.7239,186466.0
2018-12-13 15:20:00,48.04,48.08,48.0,48.06,254391.0,39.7239,39.757,39.6908,39.7404,254391.0
2018-12-13 15:30:00,48.06,48.08,47.99,48.06,214788.0,39.7404,39.757,39.6825,39.7404,214788.0
2018-12-13 15:40:00,48.06,48.16,48.06,48.13,418200.0,39.7404,39.8231,39.7404,39.7983,418200.0
2018-12-13 15:50:00,48.13,48.13,48.03,48.1,380259.0,39.7983,39.7983,39.7156,39.7735,380259.0
2018-12-14 09:30:00,47.59,48.21,47.58,48.21,200332.0,39.3518,39.8645,39.3435,39.8645,200332.0
2018-12-14 09:40:00,48.2,48.51,48.12,48.36,167476.0,39.8562,40.1125,39.79,39.9885,167476.0
2018-12-14 09:50:00,48.36,48.97,48.35,48.84,180904.0,39.9885,40.4929,39.9802,40.3854,180904.0
2018-12-14 10:00:00,48.83,48.9,48.56,48.66,162475.0,40.3771,40.435,40.1539,40.2366,162475.0
2018-12-14 10:10:00,48.67,48.7,48.56,48.65,114645.0,40.2448,40.2696,40.1539,40.2283,114645.0
2018-12-14 10:20:00,48.65,48.66,48.33,48.34,89354.0,40.2283,40.2366,39.9637,39.9719,89354.0
2018-12-14 10:30:00,48.34,48.4,48.21,48.39,139031.0,39.9719,40.0216,39.8645,40.0133,139031.0
2018-12-14 10:40:00,48.4,48.67,48.39,48.64,217548.0,40.0216,40.2448,40.0133,40.22,217548.0
2018-12-14 10:50:00,48.63,48.72,48.55,48.56,125553.0,40.2117,40.2862,40.1456,40.1539,125553.0
2018-12-14 11:00:00,48.56,48.79,48.53,48.77,136447.0,40.1539,40.3441,40.1291,40.3275,136447.0
2018-12-14 11:10:00,48.77,48.78,48.59,48.76,193480.0,40.3275,40.3358,40.1787,40.3192,193480.0
2018-12-14 11:20:00,48.76,48.78,48.58,48.73,117526.0,40.3192,40.3358,40.1704,40.2944,117526.0
2018-12-14 11:30:00,48.73,48.86,48.72,48.83,149860.0,40.2944,40.4019,40.2862,40.3771,149860.0
2018-12-14 11:40:00,48.84,48.92,48.7,48.74,253330.0,40.3854,40.4515,40.2696,40.3027,253330.0
2018-12-14 11:50:00,48.73,48.9,48.7,48.8,203850.0,40.2944,40.435,40.2696,40.3523,203850.0
2018-12-14 12:00:00,48.8,48.87,48.75,48.83,146035.0,40.3523,40.4102,40.311,40.3771,146035.0
2018-12-14 12:10:00,48.83,48.99,48.81,48.98,102894.0,40.3771,40.5094,40.3606,40.5012,102894.0
2018-12-14 12:20:00,48.99,49.0,48.8,48.84,90509.0,40.5094,40.5177,40.3523,40.3854,90509.0
2018-12-14 12:30:00,48.83,48.92,48.68,48.69,83536.0,40.3771,40.4515,40.2531,40.2614,83536.0
2018-12-14 12:40:00,48.68,48.69,48.48,48.5,78174.0,40.2531,40.2614,40.0877,40.1043,78174.0
2018-12-14 12:50:00,48.5,48.5,48.44,48.45,120814.0,40.1043,40.1043,40.0546,40.0629,120814.0
2018-12-14 13:00:00,48.44,48.64,48.39,48.63,106523.0,40.0546,40.22,40.0133,40.2117,106523.0
2018-12-14 13:10:00,48.63,48.94,48.6,48.73,225452.0,40.2117,40.4681,40.1869,40.2944,225452.0
2018-12-14 13:20:00,48.73,48.88,48.65,48.88,213413.0,40.2944,40.4185,40.2283,40.4185,213413.0
2018-12-14 13:30:00,48.87,48.9,48.78,48.83,186542.0,40.4102,40.435,40.3358,40.3771,186542.0
2018-12-14 13:40:00,48.82,48.88,48.75,48.83,141135.0,40.3689,40.4185,40.311,40.3771,141135.0
2018-12-14 13:50:00,48.83,48.86,48.75,48.76,180728.0,40.3771,40.4019,40.311,40.3192,180728.0
2018-12-14 14:00:00,48.76,48.78,48.61,48.62,134775.0,40.3192,40.3358,40.1952,40.2035,134775.0
2018-12-14 14:10:00,48.62,48.81,48.61,48.8,170661.0,40.2035,40.3606,40.1952,40.3523,170661.0
2018-12-14 14:20:00,48.8,48.87,48.73,48.79,111010.0,40.3523,40.4102,40.2944,40.3441,111010.0
2018-12-14 14:30:00,48.78,48.79,48.7,48.71,306330.0,40.3358,40.3441,40.2696,40.2779,306330.0
2018-12-14 14:40:00,48.71,48.75,48.45,48.5,262071.0,40.2779,40.311,40.0629,40.1043,262071.0
2018-12-14 14:50:00,48.5,48.69,48.48,48.67,165304.0,40.1043,40.2614,40.0877,40.2448,165304.0
2018-12-14 15:00:00,48.67,48.76,48.59,48.6,196734.0,40.2448,40.3192,40.1787,40.1869,196734.0
2018-12-14 15:10:00,48.61,48.74,48.56,48.61,273330.0,40.1952,40.3027,40.1539,40.1952,273330.0
2018-12-14 15:20:00,48.61,48.63,48.53,48.58,208839.0,40.1952,40.2117,40.1291,40.1704,208839.0
2018-12-14 15:30:00,48.58,48.59,48.41,48.47,336806.0,40.1704,40.1787,40.0298,40.0794,336806.0
2018-12-14 15:40:00,48.46,48.62,48.44,48.58,532600.0,40.0712,40.2035,40.0546,40.1704,532600.0
2018-12-14 15:50:00,48.58,48.68,48.5,48.66,738946.0,40.1704,40.2531,40.1043,40.2366,738946.0
2018-12-17 09:30:00,48.39,48.68,48.14,48.55,294865.0,40.0133,40.2531,39.8066,40.1456,294865.0
2018-12-17 09:40:00,48.55,48.67,48.39,48.64,257824.0,40.1456,40.2448,40.0133,40.22,257824.0
2018-12-17 09:50:00,48.64,49.03,48.44,48.98,291210.0,40.22,40.5425,40.0546,40.5012,291210.0
2018-12-17 10:00:00,48.97,49.19,48.93,49.03,195220.0,40.4929,40.6748,40.4598,40.5425,195220.0
2018-12-17 10:10:00,49.02,49.38,48.98,49.28,174777.0,40.5342,40.8319,40.5012,40.7492,174777.0
2018-12-17 10:20:00,49.29,49.52,49.24,49.46,242990.0,40.7575,40.9477,40.7162,40.8981,242990.0
2018-12-17 10:30:00,49.45,49.5,49.24,49.32,155336.0,40.8898,40.9311,40.7162,40.7823,155336.0
2018-12-17 10:40:00,49.31,49.5,49.29,49.44,166690.0,40.774,40.9311,40.7575,40.8815,166690.0
2018-12-17 10:50:00,49.45,49.67,49.45,49.67,127296.0,40.8898,41.0717,40.8898,41.0717,127296.0
2018-12-17 11:00:00,49.68,49.82,49.62,49.8,164495.0,41.08,41.1957,41.0304,41.1792,164495.0
2018-12-17 11:10:00,49.81,49.86,49.66,49.66,153944.0,41.1875,41.2288,41.0634,41.0634,153944.0
2018-12-17 11:20:00,49.66,49.89,49.66,49.78,121083.0,41.0634,41.2536,41.0634,41.1627,121083.0
2018-12-17 11:30:00,49.78,49.8,49.59,49.77,148754.0,41.1627,41.1792,41.0056,41.1544,148754.0
2018-12-17 11:40:00,49.76,49.82,49.67,49.82,166585.0,41.1461,41.1957,41.0717,41.1957,166585.0
2018-12-17 11:50:00,49.82,49.84,49.64,49.64,129795.0,41.1957,41.2123,41.0469,41.0469,129795.0
2018-12-17 12:00:00,49.64,49.66,49.43,49.45,156877.0,41.0469,41.0634,40.8733,40.8898,156877.0
2018-12-17 12:10:00,49.46,49.5,49.37,49.49,97379.0,40.8981,40.9311,40.8236,40.9229,97379.0
2018-12-17 12:20:00,49.49,49.55,49.41,49.49,94672.0,40.9229,40.9725,40.8567,40.9229,94672.0
2018-12-17 12:30:00,49.49,49.49,49.27,49.31,117545.0,40.9229,40.9229,40.741,40.774,117545.0
2018-12-17 12:40:00,49.3,49.44,49.24,49.44,117922.0,40.7658,40.8815,40.7162,40.8815,117922.0
2018-12-17 12:50:00,49.44,49.47,49.24,49.29,111519.0,40.8815,40.9063,40.7162,40.7575,111519.0
2018-12-17 13:00:00,49.29,49.31,49.18,49.19,144656.0,40.7575,40.774,40.6665,40.6748,144656.0
2018-12-17 13:10:00,49.19,49.24,49.17,49.17,116398.0,40.6748,40.7162,40.6583,40.6583,116398.0
2018-12-17 13:20:00,49.17,49.25,49.05,49.12,114802.0,40.6583,40.7244,40.559,40.6169,114802.0
2018-12-17 13:30:00,49.11,49.2,48.89,48.93,115363.0,40.6087,40.6831,40.4267,40.4598,115363.0
2018-12-17 13:40:00,48.93,49.07,48.92,49.06,139631.0,40.4598,40.5756,40.4515,40.5673,139631.0
2018-12-17 13:50:00,49.07,49.19,49.04,49.12,189430.0,40.5756,40.6748,40.5508,40.6169,189430.0
2018-12-17 14:00:00,49.11,49.15,48.95,49.11,166241.0,40.6087,40.6417,40.4764,40.6087,166241.0
2018-12-17 14:10:00,49.12,49.26,49.08,49.22,233223.0,40.6169,40.7327,40.5838,40.6996,233223.0
2018-12-17 14:20:00,49.23,49.32,49.12,49.18,114297.0,40.7079,40.7823,40.6169,40.6665,114297.0
2018-12-17 14:30:00,49.18,49.28,49.15,49.23,202595.0,40.6665,40.7492,40.6417,40.7079,202595.0
2018-12-17 14:40:00,49.23,49.33,49.01,49.05,249618.0,40.7079,40.7906,40.526,40.559,249618.0
2018-12-17 14:50:00,49.05,49.07,48.85,48.86,169768.0,40.559,40.5756,40.3937,40.4019,169768.0
2018-12-17 15:00:00,48.85,49.0,48.83,48.88,163541.0,40.3937,40.5177,40.3771,40.4185,163541.0
2018-12-17 15:10:00,48.88,49.11,48.87,48.95,173013.0,40.4185,40.6087,40.4102,40.4764,173013.0
2018-12-17 15:20:00,48.95,48.97,48.88,48.95,197971.0,40.4764,40.4929,40.4185,40.4764,197971.0
2018-12-17 15:30:00,48.96,48.99,48.8,48.95,345918.0,40.4846,40.5094,40.3523,40.4764,345918.0
2018-12-17 15:40:00,48.94,48.94,48.7,48.78,433665.0,40.4681,40.4681,40.2696,40.3358,433665.0
2018-12-17 15:50:00,48.78,49.0,48.76,48.97,748405.0,40.3358,40.5177,40.3192,40.4929,748405.0
2018-12-18 09:30:00,49.2,49.38,48.99,49.28,425789.0,40.6831,40.8319,40.5094,40.7492,425789.0
2018-12-18 09:40:00,49.28,49.38,49.03,49.35,287328.0,40.7492,40.8319,40.5425,40.8071,287328.0
2018-12-18 09:50:00,49.36,49.45,49.11,49.3,287568.0,40.8154,40.8898,40.6087,40.7658,287568.0
2018-12-18 10:00:00,49.3,49.31,49.13,49.24,250380.0,40.7658,40.774,40.6252,40.7162,250380.0
2018-12-18 10:10:00,49.24,49.3,49.14,49.17,249128.0,40.7162,40.7658,40.6335,40.6583,249128.0
2018-12-18 10:20:00,49.18,49.19,48.86,48.88,271126.0,40.6665,40.6748,40.4019,40.4185,271126.0
2018-12-18 10:30:00,48.88,48.91,48.7,48.76,325997.0,40.4185,40.4433,40.2696,40.3192,325997.0
2018-12-18 10:40:00,48.75,48.76,48.33,48.4,249407.0,40.311,40.3192,39.9637,40.0216,249407.0
2018-12-18 10:50:00,48.4,48.4,48.2,48.21,245890.0,40.0216,40.0216,39.8562,39.8645,245890.0
2018-12-18 11:00:00,48.22,48.26,48.08,48.08,407317.0,39.8727,39.9058,39.757,39.757,407317.0
2018-12-18 11:10:00,48.08,48.19,47.96,47.99,348369.0,39.757,39.8479,39.6577,39.6825,348369.0
2018-12-18 11:20:00,47.99,47.99,47.8,47.9,265975.0,39.6825,39.6825,39.5254,39.6081,265975.0
2018-12-18 11:30:00,47.91,48.05,47.89,48.05,186729.0,39.6164,39.7322,39.5998,39.7322,186729.0
2018-12-18 11:40:00,48.04,48.04,47.72,47.89,191690.0,39.7239,39.7239,39.4593,39.5998,191690.0
2018-12-18 11:50:00,47.88,48.0,47.73,47.76,271912.0,39.5916,39.6908,39.4675,39.4924,271912.0
2018-12-18 12:00:00,47.76,48.0,47.76,48.0,130659.0,39.4924,39.6908,39.4924,39.6908,130659.0
2018-12-18 12:10:00,48.01,48.03,47.69,47.75,253410.0,39.6991,39.7156,39.4345,39.4841,253410.0
2018-12-18 12:20:00,47.76,47.79,47.71,47.75,106700.0,39.4924,39.5172,39.451,39.4841,106700.0
2018-12-18 12:30:00,47.75,47.75,47.6,47.63,166694.0,39.4841,39.4841,39.36,39.3849,166694.0
2018-12-18 12:40:00,47.62,47.66,47.55,47.62,290467.0,39.3766,39.4097,39.3187,39.3766,290467.0
2018-12-18 12:50:00,47.62,47.62,47.35,47.35,221213.0,39.3766,39.3766,39.1533,39.1533,221213.0
2018-12-18 13:00:00,47.35,47.39,47.22,47.26,265230.0,39.1533,39.1864,39.0458,39.0789,265230.0
2018-12-18 13:10:00,47.26,47.33,47.22,47.24,220306.0,39.0789,39.1368,39.0458,39.0624,220306.0
2018-12-18 13:20:00,47.24,47.28,46.97,47.05,565868.0,39.0624,39.0954,38.8391,38.9053,565868.0
2018-12-18 13:30:00,47.05,47.28,46.98,47.22,265176.0,38.9053,39.0954,38.8474,39.0458,265176.0
2018-12-18 13:40:00,47.21,47.25,47.07,47.12,157115.0,39.0376,39.0706,38.9218,38.9631,157115.0
2018-12-18 13:50:00,47.12,47.12,46.84,46.91,238532.0,38.9631,38.9631,38.7316,38.7895,238532.0
2018-12-18 14:00:00,46.91,47.26,46.9,47.25,461362.0,38.7895,39.0789,38.7812,39.0706,461362.0
2018-12-18 14:10:00,47.26,47.3,47.18,47.3,133344.0,39.0789,39.112,39.0128,39.112,133344.0
2018-12-18 14:20:00,47.3,47.38,47.13,47.16,182962.0,39.112,39.1781,38.9714,38.9962,182962.0
2018-12-18 14:30:00,47.16,47.16,46.94,47.13,246764.0,38.9962,38.9962,38.8143,38.9714,246764.0
2018-12-18 14:40:00,47.13,47.15,46.86,47.0,239251.0,38.9714,38.9879,38.7481,38.8639,239251.0
2018-12-18 14:50:00,46.99,47.02,46.85,46.86,209132.0,38.8556,38.8805,38.7399,38.7481,209132.0
2018-12-18 15:00:00,46.86,47.03,46.84,46.93,261672.0,38.7481,38.8887,38.7316,38.806,261672.0
2018-12-18 15:10:00,46.94,47.07,46.91,46.99,331579.0,38.8143,38.9218,38.7895,38.8556,331579.0
2018-12-18 15:20:00,46.99,47.01,46.78,46.81,244851.0,38.8556,38.8722,38.682,38.7068,244851.0
2018-12-18 15:30:00,46.81,47.01,46.81,46.91,265028.0,38.7068,38.8722,38.7068,38.7895,265028.0
2018-12-18 15:40:00,46.92,47.02,46.91,46.97,600275.0,38.7978,38.8805,38.7895,38.8391,600275.0
2018-12-18 15:50:00,46.97,46.97,46.69,46.74,872627.0,38.8391,38.8391,38.6076,38.6489,872627.0
2018-12-19 09:30:00,46.64,47.06,46.61,46.77,223821.0,38.5662,38.9135,38.5414,38.6737,223821.0
2018-12-19 09:40:00,46.79,47.0,46.79,46.95,223622.0,38.6903,38.8639,38.6903,38.8226,223622.0
2018-12-19 09:50:00,46.94,47.21,46.83,46.86,322965.0,38.8143,39.0376,38.7233,38.7481,322965.0
2018-12-19 10:00:00,46.87,46.89,46.68,46.83,350787.0,38.7564,38.773,38.5993,38.7233,350787.0
2018-12-19 10:10:00,46.83,46.83,46.61,46.7,296994.0,38.7233,38.7233,38.5414,38.6158,296994.0
2018-12-19 10:20:00,46.7,46.77,46.45,46.47,325686.0,38.6158,38.6737,38.4091,38.4257,325686.0
2018-12-19 10:30:00,46.47,46.56,46.41,46.47,352668.0,38.4257,38.5001,38.376,38.4257,352668.0
2018-12-19 10:40:00,46.47,46.71,46.45,46.63,334641.0,38.4257,38.6241,38.4091,38.558,334641.0
2018-12-19 10:50:00,46.64,46.84,46.63,46.72,306504.0,38.5662,38.7316,38.558,38.6324,306504.0
2018-12-19 11:00:00,46.73,46.92,46.69,46.88,231591.0,38.6407,38.7978,38.6076,38.7647,231591.0
2018-12-19 11:10:00,46.88,46.88,46.7,46.78,164116.0,38.7647,38.7647,38.6158,38.682,164116.0
2018-12-19 11:20:00,46.78,46.82,46.7,46.71,333820.0,38.682,38.7151,38.6158,38.6241,333820.0
2018-12-19 11:30:00,46.71,46.74,46.61,46.71,149187.0,38.6241,38.6489,38.5414,38.6241,149187.0
2018-12-19 11:40:00,46.71,46.75,46.62,46.73,139293.0,38.6241,38.6572,38.5497,38.6407,139293.0
2018-12-19 11:50:00,46.74,46.77,46.67,46.72,157462.0,38.6489,38.6737,38.591,38.6324,157462.0
2018-12-19 12:00:00,46.72,46.77,46.7,46.76,157823.0,38.6324,38.6737,38.6158,38.6655,157823.0
2018-12-19 12:10:00,46.76,46.78,46.7,46.76,128650.0,38.6655,38.682,38.6158,38.6655,128650.0
2018-12-19 12:20:00,46.77,46.8,46.71,46.75,126261.0,38.6737,38.6985,38.6241,38.6572,126261.0
2018-12-19 12:30:00,46.75,46.79,46.67,46.78,240836.0,38.6572,38.6903,38.591,38.682,240836.0
2018-12-19 12:40:00,46.78,46.85,46.71,46.78,100889.0,38.682,38.7399,38.6241,38.682,100889.0
2018-12-19 12:50:00,46.79,46.88,46.78,46.8,148930.0,38.6903,38.7647,38.682,38.6985,148930.0
2018-12-19 13:00:00,46.8,46.82,46.7,46.72,105982.0,38.6985,38.7151,38.6158,38.6324,105982.0
2018-12-19 13:10:00,46.73,46.77,46.71,46.77,96900.0,38.6407,38.6737,38.6241,38.6737,96900.0
2018-12-19 13:20:00,46.77,46.81,46.69,46.7,128397.0,38.6737,38.7068,38.6076,38.6158,128397.0
2018-12-19 13:30:00,46.7,46.75,46.65,46.69,109945.0,38.6158,38.6572,38.5745,38.6076,109945.0
2018-12-19 13:40:00,46.7,46.8,46.69,46.75,197727.0,38.6158,38.6985,38.6076,38.6572,197727.0
2018-12-19 13:50:00,46.75,47.08,46.7,47.07,239349.0,38.6572,38.9301,38.6158,38.9218,239349.0
2018-12-19 14:00:00,47.03,47.06,46.05,46.23,292367.0,38.8887,38.9135,38.0784,38.2272,292367.0
2018-12-19 14:10:00,46.25,46.34,46.04,46.32,241954.0,38.2437,38.3182,38.0701,38.3016,241954.0
2018-12-19 14:20:00,46.31,46.46,46.16,46.45,182255.0,38.2934,38.4174,38.1693,38.4091,182255.0
2018-12-19 14:30:00,46.45,46.67,46.34,46.47,326439.0,38.4091,38.591,38.3182,38.4257,326439.0
2018-12-19 14:40:00,46.45,46.46,45.93,46.16,375658.0,38.4091,38.4174,37.9791,38.1693,375658.0
2018-12-19 14:50:00,46.17,46.17,45.71,45.83,372975.0,38.1776,38.1776,37.7972,37.8965,372975.0
2018-12-19 15:00:00,45.83,45.84,45.26,45.53,546072.0,37.8965,37.9047,37.4251,37.6484,546072.0
2018-12-19 15:10:00,45.54,45.72,45.34,45.5,428396.0,37.6567,37.8055,37.4913,37.6236,428396.0
2018-12-19 15:20:00,45.49,45.73,45.33,45.34,399228.0,37.6153,37.8138,37.483,37.4913,399228.0
2018-12-19 15:30:00,45.33,45.56,45.3,45.51,436006.0,37.483,37.6732,37.4582,37.6318,436006.0
2018-12-19 15:40:00,45.51,45.67,45.32,45.64,658980.0,37.6318,37.7641,37.4747,37.7393,658980.0
2018-12-19 15:50:00,45.64,45.68,45.48,45.5,815205.0,37.7393,37.7724,37.607,37.6236,815205.0
2018-12-20 09:30:00,45.12,45.8,45.04,45.68,240954.0,37.3094,37.8716,37.2432,37.7724,240954.0
2018-12-20 09:40:00,45.65,45.83,45.5,45.66,204557.0,37.7476,37.8965,37.6236,37.7559,204557.0
2018-12-20 09:50:00,45.65,45.85,45.5,45.77,245154.0,37.7476,37.913,37.6236,37.8468,245154.0
2018-12-20 10:00:00,45.75,46.05,45.74,46.01,308171.0,37.8303,38.0784,37.822,38.0453,308171.0
2018-12-20 10:10:00,46.01,46.06,45.88,46.01,235745.0,38.0453,38.0866,37.9378,38.0453,235745.0
2018-12-20 10:20:00,46.0,46.26,45.96,46.22,257907.0,38.037,38.252,38.0039,38.2189,257907.0
2018-12-20 10:30:00,46.24,46.41,46.19,46.34,225779.0,38.2355,38.376,38.1941,38.3182,225779.0
2018-12-20 10:40:00,46.35,46.36,46.13,46.14,300858.0,38.3264,38.3347,38.1445,38.1528,300858.0
2018-12-20 10:50:00,46.14,46.2,46.01,46.17,182487.0,38.1528,38.2024,38.0453,38.1776,182487.0
2018-12-20 11:00:00,46.17,46.17,45.84,45.9,240235.0,38.1776,38.1776,37.9047,37.9543,240235.0
2018-12-20 11:10:00,45.91,46.01,45.88,45.92,182308.0,37.9626,38.0453,37.9378,37.9709,182308.0
2018-12-20 11:20:00,45.91,46.0,45.83,45.91,156081.0,37.9626,38.037,37.8965,37.9626,156081.0
2018-12-20 11:30:00,45.91,45.99,45.78,45.82,165920.0,37.9626,38.0288,37.8551,37.8882,165920.0
2018-12-20 11:40:00,45.83,45.97,45.8,45.8,149211.0,37.8965,38.0122,37.8716,37.8716,149211.0
2018-12-20 11:50:00,45.8,45.89,45.65,45.7,271841.0,37.8716,37.9461,37.7476,37.789,271841.0
2018-12-20 12:00:00,45.71,45.82,45.67,45.74,171943.0,37.7972,37.8882,37.7641,37.822,171943.0
2018-12-20 12:10:00,45.74,45.98,45.66,45.98,168937.0,37.822,38.0205,37.7559,38.0205,168937.0
2018-12-20 12:20:00,45.98,46.02,45.92,45.99,163302.0,38.0205,38.0536,37.9709,38.0288,163302.0
2018-12-20 12:30:00,45.99,46.0,45.76,45.82,127996.0,38.0288,38.037,37.8386,37.8882,127996.0
2018-12-20 12:40:00,45.82,45.9,45.75,45.83,99998.0,37.8882,37.9543,37.8303,37.8965,99998.0
2018-12-20 12:50:00,45.83,45.88,45.69,45.84,107089.0,37.8965,37.9378,37.7807,37.9047,107089.0
2018-12-20 13:00:00,45.85,45.85,45.64,45.66,97860.0,37.913,37.913,37.7393,37.7559,97860.0
2018-12-20 13:10:00,45.65,45.81,45.65,45.77,99874.0,37.7476,37.8799,37.7476,37.8468,99874.0
2018-12-20 13:20:00,45.76,45.8,45.65,45.71,118677.0,37.8386,37.8716,37.7476,37.7972,118677.0
2018-12-20 13:30:00,45.71,45.84,45.68,45.8,112982.0,37.7972,37.9047,37.7724,37.8716,112982.0
2018-12-20 13:40:00,45.8,45.89,45.63,45.87,135678.0,37.8716,37.9461,37.7311,37.9295,135678.0
2018-12-20 13:50:00,45.87,45.88,45.65,45.68,149880.0,37.9295,37.9378,37.7476,37.7724,149880.0
2018-12-20 14:00:00,45.67,45.69,45.4,45.48,225887.0,37.7641,37.7807,37.5409,37.607,225887.0
2018-12-20 14:10:00,45.48,45.49,45.38,45.42,159727.0,37.607,37.6153,37.5243,37.5574,159727.0
2018-12-20 14:20:00,45.43,45.74,45.43,45.73,164310.0,37.5657,37.822,37.5657,37.8138,164310.0
2018-12-20 14:30:00,45.73,45.85,45.62,45.63,351411.0,37.8138,37.913,37.7228,37.7311,351411.0
2018-12-20 14:40:00,45.63,45.79,45.61,45.76,745533.0,37.7311,37.8634,37.7145,37.8386,745533.0
2018-12-20 14:50:00,45.76,45.78,45.42,45.55,332320.0,37.8386,37.8551,37.5574,37.6649,332320.0
2018-12-20 15:00:00,45.54,45.6,45.33,45.57,263976.0,37.6567,37.7063,37.483,37.6815,263976.0
2018-12-20 15:10:00,45.57,45.65,45.45,45.5,430661.0,37.6815,37.7476,37.5822,37.6236,430661.0
2018-12-20 15:20:00,45.51,45.65,45.45,45.51,624151.0,37.6318,37.7476,37.5822,37.6318,624151.0
2018-12-20 15:30:00,45.51,45.63,45.44,45.5,702229.0,37.6318,37.7311,37.574,37.6236,702229.0
2018-12-20 15:40:00,45.5,45.52,45.18,45.18,786574.0,37.6236,37.6401,37.359,37.359,786574.0
2018-12-20 15:50:00,45.18,45.22,44.97,45.01,1375363.0,37.359,37.392,37.1853,37.2184,1375363.0
2018-12-21 09:30:00,44.58,45.22,44.12,45.17,1950644.0,36.8628,37.392,36.4825,37.3507,1950644.0
2018-12-21 09:40:00,45.17,45.37,44.97,45.13,365155.0,37.3507,37.5161,37.1853,37.3176,365155.0
2018-12-21 09:50:00,45.14,45.41,45.13,45.19,294310.0,37.3259,37.5492,37.3176,37.3672,294310.0
2018-12-21 10:00:00,45.21,45.58,45.0,45.52,2284278.0,37.3838,37.6897,37.2101,37.6401,2284278.0
2018-12-21 10:10:00,45.53,45.79,45.51,45.73,441625.0,37.6484,37.8634,37.6318,37.8138,441625.0
2018-12-21 10:20:00,45.73,45.89,45.48,45.62,278704.0,37.8138,37.9461,37.607,37.7228,278704.0
2018-12-21 10:30:00,45.62,45.68,45.4,45.43,198401.0,37.7228,37.7724,37.5409,37.5657,198401.0
2018-12-21 10:40:00,45.43,45.43,45.24,45.26,261974.0,37.5657,37.5657,37.4086,37.4251,261974.0
2018-12-21 10:50:00,45.25,45.33,45.11,45.26,264780.0,37.4169,37.483,37.3011,37.4251,264780.0
2018-12-21 11:00:00,45.26,45.33,45.05,45.05,193329.0,37.4251,37.483,37.2515,37.2515,193329.0
2018-12-21 11:10:00,45.06,45.41,45.05,45.37,165718.0,37.2597,37.5492,37.2515,37.5161,165718.0
2018-12-21 11:20:00,45.37,45.54,45.37,45.54,153567.0,37.5161,37.6567,37.5161,37.6567,153567.0
2018-12-21 11:30:00,45.53,45.57,45.43,45.46,282196.0,37.6484,37.6815,37.5657,37.5905,282196.0
2018-12-21 11:40:00,45.47,45.54,45.4,45.42,124107.0,37.5988,37.6567,37.5409,37.5574,124107.0
2018-12-21 11:50:00,45.42,45.53,45.36,45.39,123645.0,37.5574,37.6484,37.5078,37.5326,123645.0
2018-12-21 12:00:00,45.4,45.44,45.28,45.38,221666.0,37.5409,37.574,37.4417,37.5243,221666.0
2018-12-21 12:10:00,45.38,45.39,45.18,45.27,258072.0,37.5243,37.5326,37.359,37.4334,258072.0
2018-12-21 12:20:00,45.26,45.39,45.2,45.26,140800.0,37.4251,37.5326,37.3755,37.4251,140800.0
2018-12-21 12:30:00,45.26,45.34,45.07,45.33,207591.0,37.4251,37.4913,37.268,37.483,207591.0
2018-12-21 12:40:00,45.34,45.51,45.3,45.34,139116.0,37.4913,37.6318,37.4582,37.4913,139116.0
2018-12-21 12:50:00,45.34,45.38,45.2,45.29,139123.0,37.4913,37.5243,37.3755,37.4499,139123.0
2018-12-21 13:00:00,45.29,45.3,45.13,45.24,135610.0,37.4499,37.4582,37.3176,37.4086,135610.0
2018-12-21 13:10:00,45.25,45.3,45.16,45.29,161838.0,37.4169,37.4582,37.3424,37.4499,161838.0
2018-12-21 13:20:00,45.29,45.45,45.25,45.38,217587.0,37.4499,37.5822,37.4169,37.5243,217587.0
2018-12-21 13:30:00,45.37,45.56,45.35,45.56,189670.0,37.5161,37.6732,37.4995,37.6732,189670.0
2018-12-21 13:40:00,45.56,45.59,45.45,45.45,152874.0,37.6732,37.698,37.5822,37.5822,152874.0
2018-12-21 13:50:00,45.46,45.51,45.37,45.43,93819.0,37.5905,37.6318,37.5161,37.5657,93819.0
2018-12-21 14:00:00,45.42,45.45,45.34,45.35,137690.0,37.5574,37.5822,37.4913,37.4995,137690.0
2018-12-21 14:10:00,45.35,45.4,45.23,45.31,212807.0,37.4995,37.5409,37.4003,37.4665,212807.0
2018-12-21 14:20:00,45.32,45.39,45.3,45.36,169638.0,37.4747,37.5326,37.4582,37.5078,169638.0
2018-12-21 14:30:00,45.36,45.39,45.27,45.3,133526.0,37.5078,37.5326,37.4334,37.4582,133526.0
2018-12-21 14:40:00,45.3,45.33,45.16,45.22,169318.0,37.4582,37.483,37.3424,37.392,169318.0
2018-12-21 14:50:00,45.23,45.41,45.22,45.29,194014.0,37.4003,37.5492,37.392,37.4499,194014.0
2018-12-21 15:00:00,45.29,45.37,45.22,45.26,183093.0,37.4499,37.5161,37.392,37.4251,183093.0
2018-12-21 15:10:00,45.25,45.26,44.94,44.99,259806.0,37.4169,37.4251,37.1605,37.2019,259806.0
2018-12-21 15:20:00,44.99,45.02,44.84,44.86,241401.0,37.2019,37.2267,37.0778,37.0944,241401.0
2018-12-21 15:30:00,44.85,44.94,44.7,44.72,382563.0,37.0861,37.1605,36.9621,36.9786,382563.0
2018-12-21 15:40:00,44.72,44.91,44.68,44.8,707078.0,36.9786,37.1357,36.9455,37.0448,707078.0
2018-12-21 15:50:00,44.8,44.85,44.61,44.62,1091307.0,37.0448,37.0861,36.8876,36.8959,1091307.0
2018-12-24 09:30:00,44.26,44.9,44.26,44.89,376827.0,36.5982,37.1274,36.5982,37.1192,376827.0
2018-12-24 09:40:00,44.9,45.24,44.76,44.76,433209.0,37.1274,37.4086,37.0117,37.0117,433209.0
2018-12-24 09:50:00,44.76,44.82,44.49,44.64,360394.0,37.0117,37.0613,36.7884,36.9124,360394.0
2018-12-24 10:00:00,44.65,44.8,44.24,44.25,377221.0,36.9207,37.0448,36.5817,36.59,377221.0
2018-12-24 10:10:00,44.26,44.63,44.22,44.46,338089.0,36.5982,36.9042,36.5652,36.7636,338089.0
2018-12-24 10:20:00,44.46,44.72,44.31,44.65,296989.0,36.7636,36.9786,36.6396,36.9207,296989.0
2018-12-24 10:30:00,44.66,45.18,44.66,45.17,234914.0,36.929,37.359,36.929,37.3507,234914.0
2018-12-24 10:40:00,45.18,45.39,45.18,45.34,238785.0,37.359,37.5326,37.359,37.4913,238785.0
2018-12-24 10:50:00,45.34,45.4,45.23,45.32,227807.0,37.4913,37.5409,37.4003,37.4747,227807.0
2018-12-24 11:00:00,45.32,45.49,45.11,45.37,238992.0,37.4747,37.6153,37.3011,37.5161,238992.0
2018-12-24 11:10:00,45.37,45.52,45.32,45.42,194326.0,37.5161,37.6401,37.4747,37.5574,194326.0
2018-12-24 11:20:00,45.42,45.46,45.29,45.4,219570.0,37.5574,37.5905,37.4499,37.5409,219570.0
2018-12-24 11:30:00,45.4,45.48,45.3,45.34,312582.0,37.5409,37.607,37.4582,37.4913,312582.0
2018-12-24 11:40:00,45.35,45.36,45.08,45.12,335608.0,37.4995,37.5078,37.2763,37.3094,335608.0
2018-12-24 11:50:00,45.11,45.23,45.06,45.11,218232.0,37.3011,37.4003,37.2597,37.3011,218232.0
2018-12-24 12:00:00,45.12,45.27,45.11,45.13,259495.0,37.3094,37.4334,37.3011,37.3176,259495.0
2018-12-24 12:10:00,45.14,45.22,45.08,45.11,259696.0,37.3259,37.392,37.2763,37.3011,259696.0
2018-12-24 12:20:00,45.1,45.2,44.95,45.1,327234.0,37.2928,37.3755,37.1688,37.2928,327234.0
2018-12-24 12:30:00,45.11,45.22,45.03,45.06,285892.0,37.3011,37.392,37.2349,37.2597,285892.0
2018-12-24 12:40:00,45.06,45.13,44.9,44.93,400203.0,37.2597,37.3176,37.1274,37.1522,400203.0
2018-12-24 12:50:00,44.92,44.93,44.46,44.5,521389.0,37.144,37.1522,36.7636,36.7967,521389.0
2018-12-26 09:30:00,44.65,44.83,44.52,44.56,187736.0,36.9207,37.0696,36.8132,36.8463,187736.0
2018-12-26 09:40:00,44.56,44.59,44.2,44.29,203012.0,36.8463,36.8711,36.5486,36.623,203012.0
2018-12-26 09:50:00,44.29,44.32,44.07,44.13,163664.0,36.623,36.6478,36.4411,36.4907,163664.0
2018-12-26 10:00:00,44.13,44.17,43.91,44.1,159548.0,36.4907,36.5238,36.3088,36.4659,159548.0
2018-12-26 10:10:00,44.1,44.15,43.75,43.83,222338.0,36.4659,36.5073,36.1765,36.2427,222338.0
2018-12-26 10:20:00,43.83,44.11,43.82,44.03,136166.0,36.2427,36.4742,36.2344,36.408,136166.0
2018-12-26 10:30:00,44.01,44.05,43.87,43.92,133931.0,36.3915,36.4246,36.2757,36.3171,133931.0
2018-12-26 10:40:00,43.92,43.98,43.84,43.87,88815.0,36.3171,36.3667,36.2509,36.2757,88815.0
2018-12-26 10:50:00,43.87,43.98,43.67,43.7,151333.0,36.2757,36.3667,36.1104,36.1352,151333.0
2018-12-26 11:00:00,43.71,43.99,43.71,43.91,115920.0,36.1434,36.375,36.1434,36.3088,115920.0
2018-12-26 11:10:00,43.91,44.22,43.91,44.16,144074.0,36.3088,36.5652,36.3088,36.5155,144074.0
2018-12-26 11:20:00,44.15,44.39,44.15,44.34,222014.0,36.5073,36.7057,36.5073,36.6644,222014.0
2018-12-26 11:30:00,44.34,44.46,44.25,44.4,117806.0,36.6644,36.7636,36.59,36.714,117806.0
2018-12-26 11:40:00,44.39,44.59,44.37,44.59,138696.0,36.7057,36.8711,36.6892,36.8711,138696.0
2018-12-26 11:50:00,44.59,44.71,44.47,44.69,188433.0,36.8711,36.9703,36.7719,36.9538,188433.0
2018-12-26 12:00:00,44.69,44.86,44.67,44.85,116744.0,36.9538,37.0944,36.9373,37.0861,116744.0
2018-12-26 12:10:00,44.84,45.0,44.79,44.82,133331.0,37.0778,37.2101,37.0365,37.0613,133331.0
2018-12-26 12:20:00,44.84,44.94,44.81,44.83,95386.0,37.0778,37.1605,37.053,37.0696,95386.0
2018-12-26 12:30:00,44.83,45.02,44.82,44.96,197088.0,37.0696,37.2267,37.0613,37.1771,197088.0
2018-12-26 12:40:00,44.96,44.99,44.83,44.87,253241.0,37.1771,37.2019,37.0696,37.1026,253241.0
2018-12-26 12:50:00,44.87,45.03,44.87,44.94,85134.0,37.1026,37.2349,37.1026,37.1605,85134.0
2018-12-26 13:00:00,44.96,44.98,44.77,44.85,147501.0,37.1771,37.1936,37.0199,37.0861,147501.0
2018-12-26 13:10:00,44.85,44.88,44.55,44.57,114699.0,37.0861,37.1109,36.838,36.8546,114699.0
2018-12-26 13:20:00,44.58,44.72,44.57,44.68,162199.0,36.8628,36.9786,36.8546,36.9455,162199.0
2018-12-26 13:30:00,44.69,44.84,44.68,44.83,113794.0,36.9538,37.0778,36.9455,37.0696,113794.0
2018-12-26 13:40:00,44.83,45.04,44.78,45.01,128140.0,37.0696,37.2432,37.0282,37.2184,128140.0
2018-12-26 13:50:00,45.01,45.21,45.01,45.18,113253.0,37.2184,37.3838,37.2184,37.359,113253.0
2018-12-26 14:00:00,45.19,45.2,45.1,45.16,85070.0,37.3672,37.3755,37.2928,37.3424,85070.0
2018-12-26 14:10:00,45.17,45.23,45.07,45.09,131290.0,37.3507,37.4003,37.268,37.2846,131290.0
2018-12-26 14:20:00,45.09,45.16,45.03,45.1,102168.0,37.2846,37.3424,37.2349,37.2928,102168.0
2018-12-26 14:30:00,45.1,45.23,45.09,45.15,90593.0,37.2928,37.4003,37.2846,37.3342,90593.0
2018-12-26 14:40:00,45.16,45.2,45.07,45.11,98606.0,37.3424,37.3755,37.268,37.3011,98606.0
2018-12-26 14:50:00,45.1,45.32,45.1,45.32,111301.0,37.2928,37.4747,37.2928,37.4747,111301.0
2018-12-26 15:00:00,45.31,45.44,45.25,45.34,126829.0,37.4665,37.574,37.4169,37.4913,126829.0
2018-12-26 15:10:00,45.35,45.47,45.35,45.4,165703.0,37.4995,37.5988,37.4995,37.5409,165703.0
2018-12-26 15:20:00,45.4,45.64,45.39,45.63,131656.0,37.5409,37.7393,37.5326,37.7311,131656.0
2018-12-26 15:30:00,45.62,45.85,45.59,45.84,191073.0,37.7228,37.913,37.698,37.9047,191073.0
2018-12-26 15:40:00,45.84,46.08,45.79,45.89,354287.0,37.9047,38.1032,37.8634,37.9461,354287.0
2018-12-26 15:50:00,45.89,46.16,45.89,46.16,607902.0,37.9461,38.1693,37.9461,38.1693,607902.0
2018-12-27 09:30:00,45.41,46.01,45.4,45.85,271039.0,37.5492,38.0453,37.5409,37.913,271039.0
2018-12-27 09:40:00,45.86,45.93,45.46,45.57,160917.0,37.9213,37.9791,37.5905,37.6815,160917.0
2018-12-27 09:50:00,45.57,45.73,45.44,45.67,181802.0,37.6815,37.8138,37.574,37.7641,181802.0
2018-12-27 10:00:00,45.65,45.83,45.56,45.59,115154.0,37.7476,37.8965,37.6732,37.698,115154.0
2018-12-27 10:10:00,45.61,45.93,45.59,45.78,99052.0,37.7145,37.9791,37.698,37.8551,99052.0
2018-12-27 10:20:00,45.78,45.9,45.68,45.75,192135.0,37.8551,37.9543,37.7724,37.8303,192135.0
2018-12-27 10:30:00,45.74,46.05,45.66,45.99,105652.0,37.822,38.0784,37.7559,38.0288,105652.0
2018-12-27 10:40:00,45.97,46.19,45.97,46.11,142561.0,38.0122,38.1941,38.0122,38.128,142561.0
2018-12-27 10:50:00,46.11,46.15,45.94,45.94,134417.0,38.128,38.1611,37.9874,37.9874,134417.0
2018-12-27 11:00:00,45.94,46.01,45.86,45.96,191591.0,37.9874,38.0453,37.9213,38.0039,191591.0
2018-12-27 11:10:00,45.96,45.99,45.84,45.97,109593.0,38.0039,38.0288,37.9047,38.0122,109593.0
2018-12-27 11:20:00,45.96,46.17,45.93,46.13,97534.0,38.0039,38.1776,37.9791,38.1445,97534.0
2018-12-27 11:30:00,46.14,46.3,46.09,46.13,120645.0,38.1528,38.2851,38.1114,38.1445,120645.0
2018-12-27 11:40:00,46.12,46.12,45.9,45.94,75090.0,38.1362,38.1362,37.9543,37.9874,75090.0
2018-12-27 11:50:00,45.94,46.01,45.87,45.94,106103.0,37.9874,38.0453,37.9295,37.9874,106103.0
2018-12-27 12:00:00,45.94,45.96,45.84,45.93,57989.0,37.9874,38.0039,37.9047,37.9791,57989.0
2018-12-27 12:10:00,45.94,46.06,45.88,46.03,39938.0,37.9874,38.0866,37.9378,38.0618,39938.0
2018-12-27 12:20:00,46.03,46.03,45.74,45.84,118482.0,38.0618,38.0618,37.822,37.9047,118482.0
2018-12-27 12:30:00,45.83,45.88,45.75,45.82,143135.0,37.8965,37.9378,37.8303,37.8882,143135.0
2018-12-27 12:40:00,45.83,45.91,45.73,45.87,129251.0,37.8965,37.9626,37.8138,37.9295,129251.0
2018-12-27 12:50:00,45.87,45.93,45.8,45.89,68232.0,37.9295,37.9791,37.8716,37.9461,68232.0
2018-12-27 13:00:00,45.88,45.97,45.82,45.89,75473.0,37.9378,38.0122,37.8882,37.9461,75473.0
2018-12-27 13:10:00,45.88,45.96,45.84,45.87,82211.0,37.9378,38.0039,37.9047,37.9295,82211.0
2018-12-27 13:20:00,45.87,45.94,45.82,45.85,108961.0,37.9295,37.9874,37.8882,37.913,108961.0
2018-12-27 13:30:00,45.85,45.87,45.71,45.73,148658.0,37.913,37.9295,37.7972,37.8138,148658.0
2018-12-27 13:40:00,45.72,45.81,45.57,45.62,276646.0,37.8055,37.8799,37.6815,37.7228,276646.0
2018-12-27 13:50:00,45.62,45.65,45.55,45.59,155967.0,37.7228,37.7476,37.6649,37.698,155967.0
2018-12-27 14:00:00,45.59,45.66,45.54,45.54,174883.0,37.698,37.7559,37.6567,37.6567,174883.0
2018-12-27 14:10:00,45.53,45.55,45.44,45.48,131393.0,37.6484,37.6649,37.574,37.607,131393.0
2018-12-27 14:20:00,45.47,45.57,45.44,45.57,128969.0,37.5988,37.6815,37.574,37.6815,128969.0
2018-12-27 14:30:00,45.57,45.61,45.49,45.57,76028.0,37.6815,37.7145,37.6153,37.6815,76028.0
2018-12-27 14:40:00,45.56,45.77,45.56,45.62,140616.0,37.6732,37.8468,37.6732,37.7228,140616.0
2018-12-27 14:50:00,45.63,45.83,45.59,45.73,117958.0,37.7311,37.8965,37.698,37.8138,117958.0
2018-12-27 15:00:00,45.73,45.75,45.58,45.72,200428.0,37.8138,37.8303,37.6897,37.8055,200428.0
2018-12-27 15:10:00,45.71,45.92,45.65,45.84,191524.0,37.7972,37.9709,37.7476,37.9047,191524.0
2018-12-27 15:20:00,45.84,46.21,45.84,46.14,222394.0,37.9047,38.2107,37.9047,38.1528,222394.0
2018-12-27 15:30:00,46.15,46.37,45.98,46.33,492689.0,38.1611,38.343,38.0205,38.3099,492689.0
2018-12-27 15:40:00,46.33,46.74,46.32,46.6,431407.0,38.3099,38.6489,38.3016,38.5332,431407.0
2018-12-27 15:50:00,46.6,46.82,46.34,46.82,665853.0,38.5332,38.7151,38.3182,38.7151,665853.0
2018-12-28 09:30:00,47.1,47.15,46.79,46.86,108065.0,38.9466,38.9879,38.6903,38.7481,108065.0
2018-12-28 09:40:00,46.84,47.18,46.83,46.94,110157.0,38.7316,39.0128,38.7233,38.8143,110157.0
2018-12-28 09:50:00,46.94,46.98,46.8,46.95,82565.0,38.8143,38.8474,38.6985,38.8226,82565.0
2018-12-28 10:00:00,46.94,47.06,46.69,46.69,98656.0,38.8143,38.9135,38.6076,38.6076,98656.0
2018-12-28 10:10:00,46.69,46.77,46.6,46.74,102476.0,38.6076,38.6737,38.5332,38.6489,102476.0
2018-12-28 10:20:00,46.73,46.81,46.49,46.5,79285.0,38.6407,38.7068,38.4422,38.4505,79285.0
2018-12-28 10:30:00,46.49,46.59,46.35,46.48,92096.0,38.4422,38.5249,38.3264,38.4339,92096.0
2018-12-28 10:40:00,46.48,46.58,46.38,46.56,98529.0,38.4339,38.5166,38.3512,38.5001,98529.0
2018-12-28 10:50:00,46.56,46.66,46.49,46.58,85103.0,38.5001,38.5828,38.4422,38.5166,85103.0
2018-12-28 11:00:00,46.59,46.66,46.49,46.62,78997.0,38.5249,38.5828,38.4422,38.5497,78997.0
2018-12-28 11:10:00,46.61,46.8,46.59,46.63,109068.0,38.5414,38.6985,38.5249,38.558,109068.0
2018-12-28 11:20:00,46.63,46.65,46.51,46.59,90290.0,38.558,38.5745,38.4587,38.5249,90290.0
2018-12-28 11:30:00,46.59,46.77,46.54,46.74,58843.0,38.5249,38.6737,38.4835,38.6489,58843.0
2018-12-28 11:40:00,46.74,46.75,46.61,46.66,39098.0,38.6489,38.6572,38.5414,38.5828,39098.0
2018-12-28 11:50:00,46.66,46.75,46.63,46.66,57039.0,38.5828,38.6572,38.558,38.5828,57039.0
2018-12-28 12:00:00,46.69,46.79,46.67,46.77,37031.0,38.6076,38.6903,38.591,38.6737,37031.0
2018-12-28 12:10:00,46.78,46.79,46.62,46.72,61613.0,38.682,38.6903,38.5497,38.6324,61613.0
2018-12-28 12:20:00,46.72,46.84,46.71,46.84,91379.0,38.6324,38.7316,38.6241,38.7316,91379.0
2018-12-28 12:30:00,46.84,46.9,46.8,46.86,71278.0,38.7316,38.7812,38.6985,38.7481,71278.0
2018-12-28 12:40:00,46.86,46.92,46.8,46.82,51048.0,38.7481,38.7978,38.6985,38.7151,51048.0
2018-12-28 12:50:00,46.83,46.87,46.7,46.72,42886.0,38.7233,38.7564,38.6158,38.6324,42886.0
2018-12-28 13:00:00,46.72,46.73,46.6,46.68,40574.0,38.6324,38.6407,38.5332,38.5993,40574.0
2018-12-28 13:10:00,46.69,46.74,46.61,46.61,45494.0,38.6076,38.6489,38.5414,38.5414,45494.0
2018-12-28 13:20:00,46.61,46.61,46.51,46.54,45121.0,38.5414,38.5414,38.4587,38.4835,45121.0
2018-12-28 13:30:00,46.55,46.61,46.47,46.61,55837.0,38.4918,38.5414,38.4257,38.5414,55837.0
2018-12-28 13:40:00,46.61,46.75,46.58,46.73,47787.0,38.5414,38.6572,38.5166,38.6407,47787.0
2018-12-28 13:50:00,46.74,46.81,46.69,46.74,51554.0,38.6489,38.7068,38.6076,38.6489,51554.0
2018-12-28 14:00:00,46.74,46.95,46.71,46.95,113202.0,38.6489,38.8226,38.6241,38.8226,113202.0
2018-12-28 14:10:00,46.95,47.06,46.91,46.96,71733.0,38.8226,38.9135,38.7895,38.8308,71733.0
2018-12-28 14:20:00,46.96,47.03,46.86,46.86,98971.0,38.8308,38.8887,38.7481,38.7481,98971.0
2018-12-28 14:30:00,46.87,47.11,46.84,47.11,94377.0,38.7564,38.9549,38.7316,38.9549,94377.0
2018-12-28 14:40:00,47.11,47.24,47.09,47.22,70318.0,38.9549,39.0624,38.9383,39.0458,70318.0
2018-12-28 14:50:00,47.21,47.26,47.15,47.18,89751.0,39.0376,39.0789,38.9879,39.0128,89751.0
2018-12-28 15:00:00,47.18,47.22,46.89,46.95,134053.0,39.0128,39.0458,38.773,38.8226,134053.0
2018-12-28 15:10:00,46.94,46.99,46.81,46.81,145052.0,38.8143,38.8556,38.7068,38.7068,145052.0
2018-12-28 15:20:00,46.81,46.81,46.53,46.64,183877.0,38.7068,38.7068,38.4753,38.5662,183877.0
2018-12-28 15:30:00,46.63,46.73,46.5,46.55,184275.0,38.558,38.6407,38.4505,38.4918,184275.0
2018-12-28 15:40:00,46.55,46.62,46.46,46.61,228486.0,38.4918,38.5497,38.4174,38.5414,228486.0
2018-12-28 15:50:00,46.61,46.71,46.52,46.64,471065.0,38.5414,38.6241,38.467,38.5662,471065.0
2018-12-31 09:30:00,46.89,47.45,46.85,47.41,135082.0,38.773,39.236,38.7399,39.2029,135082.0
2018-12-31 09:40:00,47.41,47.41,47.05,47.24,104559.0,39.2029,39.2029,38.9053,39.0624,104559.0
2018-12-31 09:50:00,47.26,47.39,47.19,47.23,126385.0,39.0789,39.1864,39.021,39.0541,126385.0
2018-12-31 10:00:00,47.23,47.49,47.21,47.41,95429.0,39.0541,39.2691,39.0376,39.2029,95429.0
2018-12-31 10:10:00,47.43,47.55,47.27,47.28,97589.0,39.2195,39.3187,39.0872,39.0954,97589.0
2018-12-31 10:20:00,47.28,47.31,47.12,47.15,68860.0,39.0954,39.1203,38.9631,38.9879,68860.0
2018-12-31 10:30:00,47.15,47.16,47.06,47.08,97231.0,38.9879,38.9962,38.9135,38.9301,97231.0
2018-12-31 10:40:00,47.08,47.31,47.07,47.23,73588.0,38.9301,39.1203,38.9218,39.0541,73588.0
2018-12-31 10:50:00,47.21,47.22,47.05,47.09,103581.0,39.0376,39.0458,38.9053,38.9383,103581.0
2018-12-31 11:00:00,47.1,47.11,46.98,46.98,87316.0,38.9466,38.9549,38.8474,38.8474,87316.0
2018-12-31 11:10:00,46.96,46.96,46.86,46.87,71857.0,38.8308,38.8308,38.7481,38.7564,71857.0
2018-12-31 11:20:00,46.88,47.02,46.79,46.98,95645.0,38.7647,38.8805,38.6903,38.8474,95645.0
2018-12-31 11:30:00,46.98,47.04,46.81,46.99,79200.0,38.8474,38.897,38.7068,38.8556,79200.0
2018-12-31 11:40:00,46.98,46.98,46.83,46.96,67696.0,38.8474,38.8474,38.7233,38.8308,67696.0
2018-12-31 11:50:00,46.96,47.14,46.92,47.13,55961.0,38.8308,38.9797,38.7978,38.9714,55961.0
2018-12-31 12:00:00,47.13,47.13,47.01,47.04,30428.0,38.9714,38.9714,38.8722,38.897,30428.0
2018-12-31 12:10:00,47.03,47.05,46.93,46.95,49403.0,38.8887,38.9053,38.806,38.8226,49403.0
2018-12-31 12:20:00,46.95,47.01,46.91,46.98,29008.0,38.8226,38.8722,38.7895,38.8474,29008.0
2018-12-31 12:30:00,46.99,47.02,46.92,46.96,39862.0,38.8556,38.8805,38.7978,38.8308,39862.0
2018-12-31 12:40:00,46.97,47.04,46.88,47.01,42954.0,38.8391,38.897,38.7647,38.8722,42954.0
2018-12-31 12:50:00,47.0,47.01,46.91,46.97,33605.0,38.8639,38.8722,38.7895,38.8391,33605.0
2018-12-31 13:00:00,46.97,47.01,46.94,47.0,44532.0,38.8391,38.8722,38.8143,38.8639,44532.0
2018-12-31 13:10:00,46.99,47.02,46.92,46.97,54673.0,38.8556,38.8805,38.7978,38.8391,54673.0
2018-12-31 13:20:00,46.96,47.04,46.95,47.03,25282.0,38.8308,38.897,38.8226,38.8887,25282.0
2018-12-31 13:30:00,47.02,47.03,46.94,46.97,39926.0,38.8805,38.8887,38.8143,38.8391,39926.0
2018-12-31 13:40:00,46.97,47.0,46.82,46.89,38802.0,38.8391,38.8639,38.7151,38.773,38802.0
2018-12-31 13:50:00,46.88,46.9,46.77,46.81,30678.0,38.7647,38.7812,38.6737,38.7068,30678.0
2018-12-31 14:00:00,46.81,46.84,46.73,46.81,45354.0,38.7068,38.7316,38.6407,38.7068,45354.0
2018-12-31 14:10:00,46.8,46.84,46.7,46.82,69377.0,38.6985,38.7316,38.6158,38.7151,69377.0
2018-12-31 14:20:00,46.82,46.83,46.64,46.69,54806.0,38.7151,38.7233,38.5662,38.6076,54806.0
2018-12-31 14:30:00,46.69,46.73,46.64,46.7,50968.0,38.6076,38.6407,38.5662,38.6158,50968.0
2018-12-31 14:40:00,46.7,46.84,46.69,46.83,39600.0,38.6158,38.7316,38.6076,38.7233,39600.0
2018-12-31 14:50:00,46.83,46.93,46.77,46.79,36705.0,38.7233,38.806,38.6737,38.6903,36705.0
2018-12-31 15:00:00,46.78,46.91,46.76,46.8,66292.0,38.682,38.7895,38.6655,38.6985,66292.0
2018-12-31 15:10:00,46.79,46.87,46.76,46.87,77495.0,38.6903,38.7564,38.6655,38.7564,77495.0
2018-12-31 15:20:00,46.87,46.91,46.79,46.87,136621.0,38.7564,38.7895,38.6903,38.7564,136621.0
2018-12-31 15:30:00,46.87,47.02,46.87,47.0,91500.0,38.7564,38.8805,38.7564,38.8639,91500.0
2018-12-31 15:40:00,46.99,47.11,46.87,46.91,137255.0,38.8556,38.9549,38.7564,38.7895,137255.0
2018-12-31 15:50:00,46.91,47.09,46.76,47.09,403112.0,38.7895,38.9383,38.6655,38.9383,403112.0
2019-01-02 09:30:00,46.55,46.85,46.41,46.78,125044.0,38.4918,38.7399,38.376,38.682,125044.0
2019-01-02 09:40:00,46.78,47.22,46.7,47.07,57723.0,38.682,39.0458,38.6158,38.9218,57723.0
2019-01-02 09:50:00,47.07,47.14,46.92,47.14,73086.0,38.9218,38.9797,38.7978,38.9797,73086.0
2019-01-02 10:00:00,47.14,47.25,47.05,47.22,63936.0,38.9797,39.0706,38.9053,39.0458,63936.0
2019-01-02 10:10:00,47.22,47.33,47.18,47.23,89928.0,39.0458,39.1368,39.0128,39.0541,89928.0
2019-01-02 10:20:00,47.23,47.39,47.2,47.3,69662.0,39.0541,39.1864,39.0293,39.112,69662.0
2019-01-02 10:30:00,47.31,47.32,47.14,47.18,49891.0,39.1203,39.1285,38.9797,39.0128,49891.0
2019-01-02 10:40:00,47.19,47.42,47.19,47.34,47357.0,39.021,39.2112,39.021,39.1451,47357.0
2019-01-02 10:50:00,47.33,47.43,47.29,47.35,60467.0,39.1368,39.2195,39.1037,39.1533,60467.0
2019-01-02 11:00:00,47.35,47.47,47.26,47.43,64769.0,39.1533,39.2526,39.0789,39.2195,64769.0
2019-01-02 11:10:00,47.43,47.55,47.36,47.48,77438.0,39.2195,39.3187,39.1616,39.2608,77438.0
2019-01-02 11:20:00,47.48,47.53,47.29,47.32,71552.0,39.2608,39.3022,39.1037,39.1285,71552.0
2019-01-02 11:30:00,47.31,47.33,47.25,47.3,61254.0,39.1203,39.1368,39.0706,39.112,61254.0
2019-01-02 11:40:00,47.3,47.46,47.29,47.41,55160.0,39.112,39.2443,39.1037,39.2029,55160.0
2019-01-02 11:50:00,47.4,47.4,47.15,47.15,59524.0,39.1947,39.1947,38.9879,38.9879,59524.0
2019-01-02 12:00:00,47.14,47.23,47.09,47.17,87538.0,38.9797,39.0541,38.9383,39.0045,87538.0
2019-01-02 12:10:00,47.16,47.21,47.13,47.16,37573.0,38.9962,39.0376,38.9714,38.9962,37573.0
2019-01-02 12:20:00,47.15,47.19,47.07,47.17,75964.0,38.9879,39.021,38.9218,39.0045,75964.0
2019-01-02 12:30:00,47.17,47.31,47.16,47.29,65965.0,39.0045,39.1203,38.9962,39.1037,65965.0
2019-01-02 12:40:00,47.28,47.35,47.26,47.33,45994.0,39.0954,39.1533,39.0789,39.1368,45994.0
2019-01-02 12:50:00,47.33,47.37,47.29,47.33,34421.0,39.1368,39.1699,39.1037,39.1368,34421.0
2019-01-02 13:00:00,47.33,47.5,47.32,47.45,45694.0,39.1368,39.2774,39.1285,39.236,45694.0
2019-01-02 13:10:00,47.46,47.46,47.35,47.39,34768.0,39.2443,39.2443,39.1533,39.1864,34768.0
2019-01-02 13:20:00,47.39,47.49,47.35,47.42,121328.0,39.1864,39.2691,39.1533,39.2112,121328.0
2019-01-02 13:30:00,47.42,47.45,47.33,47.36,50645.0,39.2112,39.236,39.1368,39.1616,50645.0
2019-01-02 13:40:00,47.36,47.38,47.33,47.37,44203.0,39.1616,39.1781,39.1368,39.1699,44203.0
2019-01-02 13:50:00,47.37,47.46,47.31,47.46,88566.0,39.1699,39.2443,39.1203,39.2443,88566.0
2019-01-02 14:00:00,47.46,47.46,47.33,47.34,57959.0,39.2443,39.2443,39.1368,39.1451,57959.0
2019-01-02 14:10:00,47.33,47.34,47.23,47.29,52340.0,39.1368,39.1451,39.0541,39.1037,52340.0
2019-01-02 14:20:00,47.27,47.34,47.26,47.27,63370.0,39.0872,39.1451,39.0789,39.0872,63370.0
2019-01-02 14:30:00,47.27,47.42,47.26,47.34,74216.0,39.0872,39.2112,39.0789,39.1451,74216.0
2019-01-02 14:40:00,47.35,47.37,47.26,47.36,53422.0,39.1533,39.1699,39.0789,39.1616,53422.0
2019-01-02 14:50:00,47.36,47.36,47.22,47.23,46976.0,39.1616,39.1616,39.0458,39.0541,46976.0
2019-01-02 15:00:00,47.22,47.32,47.1,47.13,88066.0,39.0458,39.1285,38.9466,38.9714,88066.0
2019-01-02 15:10:00,47.13,47.22,47.07,47.12,123001.0,38.9714,39.0458,38.9218,38.9631,123001.0
2019-01-02 15:20:00,47.12,47.22,47.07,47.14,142697.0,38.9631,39.0458,38.9218,38.9797,142697.0
2019-01-02 15:30:00,47.14,47.29,47.05,47.18,151286.0,38.9797,39.1037,38.9053,39.0128,151286.0
2019-01-02 15:40:00,47.18,47.27,47.18,47.26,190655.0,39.0128,39.0872,39.0128,39.0789,190655.0
2019-01-02 15:50:00,47.25,47.53,47.24,47.5,397635.0,39.0706,39.3022,39.0624,39.2774,397635.0
2019-01-03 09:30:00,47.34,47.38,46.9,46.93,82500.0,39.1451,39.1781,38.7812,38.806,82500.0
2019-01-03 09:40:00,46.93,47.24,46.89,47.07,59623.0,38.806,39.0624,38.773,38.9218,59623.0
2019-01-03 09:50:00,47.09,47.26,47.03,47.22,33721.0,38.9383,39.0789,38.8887,39.0458,33721.0
2019-01-03 10:00:00,47.2,47.24,46.97,46.97,69297.0,39.0293,39.0624,38.8391,38.8391,69297.0
2019-01-03 10:10:00,46.97,46.97,46.78,46.94,84383.0,38.8391,38.8391,38.682,38.8143,84383.0
2019-01-03 10:20:00,46.94,47.04,46.87,46.94,211383.0,38.8143,38.897,38.7564,38.8143,211383.0
2019-01-03 10:30:00,46.94,46.94,46.62,46.7,114476.0,38.8143,38.8143,38.5497,38.6158,114476.0
2019-01-03 10:40:00,46.7,46.85,46.64,46.66,88511.0,38.6158,38.7399,38.5662,38.5828,88511.0
2019-01-03 10:50:00,46.66,46.86,46.62,46.85,88109.0,38.5828,38.7481,38.5497,38.7399,88109.0
2019-01-03 11:00:00,46.84,46.88,46.68,46.71,82814.0,38.7316,38.7647,38.5993,38.6241,82814.0
2019-01-03 11:10:00,46.71,46.95,46.71,46.92,82429.0,38.6241,38.8226,38.6241,38.7978,82429.0
2019-01-03 11:20:00,46.92,46.94,46.7,46.76,107515.0,38.7978,38.8143,38.6158,38.6655,107515.0
2019-01-03 11:30:00,46.76,47.04,46.74,47.01,73877.0,38.6655,38.897,38.6489,38.8722,73877.0
2019-01-03 11:40:00,47.01,47.18,46.96,47.09,167920.0,38.8722,39.0128,38.8308,38.9383,167920.0
2019-01-03 11:50:00,47.09,47.1,46.96,47.01,55132.0,38.9383,38.9466,38.8308,38.8722,55132.0
2019-01-03 12:00:00,47.0,47.03,46.88,46.91,69995.0,38.8639,38.8887,38.7647,38.7895,69995.0
2019-01-03 12:10:00,46.91,47.07,46.9,46.96,122296.0,38.7895,38.9218,38.7812,38.8308,122296.0
2019-01-03 12:20:00,46.95,47.1,46.94,47.03,37241.0,38.8226,38.9466,38.8143,38.8887,37241.0
2019-01-03 12:30:00,47.05,47.15,47.0,47.03,49454.0,38.9053,38.9879,38.8639,38.8887,49454.0
2019-01-03 12:40:00,47.03,47.15,46.99,47.14,31940.0,38.8887,38.9879,38.8556,38.9797,31940.0
2019-01-03 12:50:00,47.14,47.27,47.11,47.26,40707.0,38.9797,39.0872,38.9549,39.0789,40707.0
2019-01-03 13:00:00,47.25,47.25,47.05,47.12,43856.0,39.0706,39.0706,38.9053,38.9631,43856.0
2019-01-03 13:10:00,47.12,47.17,46.85,46.89,81831.0,38.9631,39.0045,38.7399,38.773,81831.0
2019-01-03 13:20:00,46.88,46.94,46.84,46.91,31738.0,38.7647,38.8143,38.7316,38.7895,31738.0
2019-01-03 13:30:00,46.89,46.99,46.86,46.98,49908.0,38.773,38.8556,38.7481,38.8474,49908.0
2019-01-03 13:40:00,46.98,47.08,46.98,47.04,36511.0,38.8474,38.9301,38.8474,38.897,36511.0
2019-01-03 13:50:00,47.04,47.05,46.91,46.94,42823.0,38.897,38.9053,38.7895,38.8143,42823.0
2019-01-03 14:00:00,46.93,46.97,46.87,46.97,70115.0,38.806,38.8391,38.7564,38.8391,70115.0
2019-01-03 14:10:00,46.95,46.98,46.85,46.94,72485.0,38.8226,38.8474,38.7399,38.8143,72485.0
2019-01-03 14:20:00,46.95,46.98,46.87,46.96,113997.0,38.8226,38.8474,38.7564,38.8308,113997.0
2019-01-03 14:30:00,46.97,47.06,46.93,46.95,65416.0,38.8391,38.9135,38.806,38.8226,65416.0
2019-01-03 14:40:00,46.94,46.98,46.82,46.85,48568.0,38.8143,38.8474,38.7151,38.7399,48568.0
2019-01-03 14:50:00,46.84,46.88,46.69,46.76,45853.0,38.7316,38.7647,38.6076,38.6655,45853.0
2019-01-03 15:00:00,46.77,46.79,46.66,46.73,89665.0,38.6737,38.6903,38.5828,38.6407,89665.0
2019-01-03 15:10:00,46.73,46.79,46.63,46.76,191137.0,38.6407,38.6903,38.558,38.6655,191137.0
2019-01-03 15:20:00,46.75,46.84,46.72,46.74,100195.0,38.6572,38.7316,38.6324,38.6489,100195.0
2019-01-03 15:30:00,46.74,46.83,46.62,46.63,149702.0,38.6489,38.7233,38.5497,38.558,149702.0
2019-01-03 15:40:00,46.62,46.73,46.59,46.66,249449.0,38.5497,38.6407,38.5249,38.5828,249449.0
2019-01-03 15:50:00,46.66,46.7,46.49,46.58,346986.0,38.5828,38.6158,38.4422,38.5166,346986.0
2019-01-04 09:30:00,47.38,47.46,47.12,47.15,109266.0,39.1781,39.2443,38.9631,38.9879,109266.0
2019-01-04 09:40:00,47.14,47.3,46.98,47.3,170798.0,38.9797,39.112,38.8474,39.112,170798.0
2019-01-04 09:50:00,47.31,47.34,47.16,47.22,132929.0,39.1203,39.1451,38.9962,39.0458,132929.0
2019-01-04 10:00:00,47.21,47.3,47.14,47.22,96050.0,39.0376,39.112,38.9797,39.0458,96050.0
2019-01-04 10:10:00,47.23,47.23,47.03,47.06,77101.0,39.0541,39.0541,38.8887,38.9135,77101.0
2019-01-04 10:20:00,47.06,47.46,46.91,47.45,216066.0,38.9135,39.2443,38.7895,39.236,216066.0
2019-01-04 10:30:00,47.46,47.51,47.34,47.34,135583.0,39.2443,39.2856,39.1451,39.1451,135583.0
2019-01-04 10:40:00,47.35,47.37,47.13,47.15,119734.0,39.1533,39.1699,38.9714,38.9879,119734.0
2019-01-04 10:50:00,47.16,47.37,47.16,47.37,62209.0,38.9962,39.1699,38.9962,39.1699,62209.0
2019-01-04 11:00:00,47.36,47.51,47.34,47.51,54629.0,39.1616,39.2856,39.1451,39.2856,54629.0
2019-01-04 11:10:00,47.52,47.57,47.33,47.4,76661.0,39.2939,39.3352,39.1368,39.1947,76661.0
2019-01-04 11:20:00,47.4,47.41,47.2,47.23,92881.0,39.1947,39.2029,39.0293,39.0541,92881.0
2019-01-04 11:30:00,47.23,47.32,47.2,47.26,55252.0,39.0541,39.1285,39.0293,39.0789,55252.0
2019-01-04 11:40:00,47.27,47.5,47.26,47.46,55770.0,39.0872,39.2774,39.0789,39.2443,55770.0
2019-01-04 11:50:00,47.47,47.57,47.44,47.5,78340.0,39.2526,39.3352,39.2277,39.2774,78340.0
2019-01-04 12:00:00,47.49,47.51,47.35,47.46,40011.0,39.2691,39.2856,39.1533,39.2443,40011.0
2019-01-04 12:10:00,47.46,47.56,47.42,47.56,44592.0,39.2443,39.327,39.2112,39.327,44592.0
2019-01-04 12:20:00,47.56,47.61,47.5,47.59,60159.0,39.327,39.3683,39.2774,39.3518,60159.0
2019-01-04 12:30:00,47.59,47.63,47.54,47.62,30440.0,39.3518,39.3849,39.3104,39.3766,30440.0
2019-01-04 12:40:00,47.63,47.76,47.63,47.75,36589.0,39.3849,39.4924,39.3849,39.4841,36589.0
2019-01-04 12:50:00,47.76,47.79,47.69,47.73,81286.0,39.4924,39.5172,39.4345,39.4675,81286.0
2019-01-04 13:00:00,47.73,47.94,47.73,47.91,87038.0,39.4675,39.6412,39.4675,39.6164,87038.0
2019-01-04 13:10:00,47.92,47.93,47.86,47.89,91775.0,39.6247,39.6329,39.575,39.5998,91775.0
2019-01-04 13:20:00,47.89,47.91,47.82,47.83,48802.0,39.5998,39.6164,39.542,39.5502,48802.0
2019-01-04 13:30:00,47.83,47.88,47.8,47.81,61938.0,39.5502,39.5916,39.5254,39.5337,61938.0
2019-01-04 13:40:00,47.82,47.83,47.71,47.82,63769.0,39.542,39.5502,39.451,39.542,63769.0
2019-01-04 13:50:00,47.82,47.86,47.76,47.81,43119.0,39.542,39.575,39.4924,39.5337,43119.0
2019-01-04 14:00:00,47.82,47.83,47.65,47.71,43964.0,39.542,39.5502,39.4014,39.451,43964.0
2019-01-04 14:10:00,47.71,47.76,47.69,47.72,52609.0,39.451,39.4924,39.4345,39.4593,52609.0
2019-01-04 14:20:00,47.72,47.84,47.71,47.82,56626.0,39.4593,39.5585,39.451,39.542,56626.0
2019-01-04 14:30:00,47.83,47.93,47.81,47.92,69672.0,39.5502,39.6329,39.5337,39.6247,69672.0
2019-01-04 14:40:00,47.92,47.96,47.74,47.79,75239.0,39.6247,39.6577,39.4758,39.5172,75239.0
2019-01-04 14:50:00,47.78,47.79,47.68,47.7,60542.0,39.5089,39.5172,39.4262,39.4427,60542.0
2019-01-04 15:00:00,47.7,47.89,47.7,47.82,58130.0,39.4427,39.5998,39.4427,39.542,58130.0
2019-01-04 15:10:00,47.81,47.97,47.81,47.92,61437.0,39.5337,39.666,39.5337,39.6247,61437.0
2019-01-04 15:20:00,47.93,47.93,47.73,47.81,70604.0,39.6329,39.6329,39.4675,39.5337,70604.0
2019-01-04 15:30:00,47.8,47.88,47.78,47.79,77016.0,39.5254,39.5916,39.5089,39.5172,77016.0
2019-01-04 15:40:00,47.79,47.89,47.77,47.84,155667.0,39.5172,39.5998,39.5006,39.5585,155667.0
2019-01-04 15:50:00,47.84,47.97,47.8,47.91,336373.0,39.5585,39.666,39.5254,39.6164,336373.0
2019-01-07 09:30:00,47.65,47.86,47.26,47.63,156082.0,39.4014,39.575,39.0789,39.3849,156082.0
2019-01-07 09:40:00,47.62,47.73,47.41,47.52,80610.0,39.3766,39.4675,39.2029,39.2939,80610.0
2019-01-07 09:50:00,47.52,47.52,47.34,47.5,84616.0,39.2939,39.2939,39.1451,39.2774,84616.0
2019-01-07 10:00:00,47.49,47.76,47.44,47.68,65659.0,39.2691,39.4924,39.2277,39.4262,65659.0
2019-01-07 10:10:00,47.69,47.69,47.48,47.49,76396.0,39.4345,39.4345,39.2608,39.2691,76396.0
2019-01-07 10:20:00,47.48,47.48,47.29,47.3,139591.0,39.2608,39.2608,39.1037,39.112,139591.0
2019-01-07 10:30:00,47.3,47.46,47.29,47.32,135415.0,39.112,39.2443,39.1037,39.1285,135415.0
2019-01-07 10:40:00,47.31,47.53,47.29,47.48,108431.0,39.1203,39.3022,39.1037,39.2608,108431.0
2019-01-07 10:50:00,47.47,47.59,47.46,47.56,100362.0,39.2526,39.3518,39.2443,39.327,100362.0
2019-01-07 11:00:00,47.55,47.69,47.53,47.59,79765.0,39.3187,39.4345,39.3022,39.3518,79765.0
2019-01-07 11:10:00,47.6,47.72,47.57,47.71,62106.0,39.36,39.4593,39.3352,39.451,62106.0
2019-01-07 11:20:00,47.69,47.79,47.68,47.79,75571.0,39.4345,39.5172,39.4262,39.5172,75571.0
2019-01-07 11:30:00,47.79,47.9,47.74,47.88,66088.0,39.5172,39.6081,39.4758,39.5916,66088.0
2019-01-07 11:40:00,47.88,47.88,47.8,47.83,73070.0,39.5916,39.5916,39.5254,39.5502,73070.0
2019-01-07 11:50:00,47.83,47.96,47.82,47.96,44886.0,39.5502,39.6577,39.542,39.6577,44886.0
2019-01-07 12:00:00,47.96,47.99,47.78,47.82,61784.0,39.6577,39.6825,39.5089,39.542,61784.0
2019-01-07 12:10:00,47.82,47.85,47.78,47.84,63771.0,39.542,39.5668,39.5089,39.5585,63771.0
2019-01-07 12:20:00,47.84,47.96,47.83,47.92,65205.0,39.5585,39.6577,39.5502,39.6247,65205.0
2019-01-07 12:30:00,47.91,47.99,47.89,47.99,57371.0,39.6164,39.6825,39.5998,39.6825,57371.0
2019-01-07 12:40:00,48.0,48.05,47.94,48.0,42419.0,39.6908,39.7322,39.6412,39.6908,42419.0
2019-01-07 12:50:00,48.01,48.09,47.95,48.06,31547.0,39.6991,39.7652,39.6495,39.7404,31547.0
2019-01-07 13:00:00,48.06,48.14,48.06,48.14,25965.0,39.7404,39.8066,39.7404,39.8066,25965.0
2019-01-07 13:10:00,48.14,48.21,48.12,48.2,41888.0,39.8066,39.8645,39.79,39.8562,41888.0
2019-01-07 13:20:00,48.21,48.27,48.15,48.18,53247.0,39.8645,39.9141,39.8148,39.8396,53247.0
2019-01-07 13:30:00,48.17,48.33,48.17,48.25,64215.0,39.8314,39.9637,39.8314,39.8975,64215.0
2019-01-07 13:40:00,48.26,48.26,48.09,48.09,54283.0,39.9058,39.9058,39.7652,39.7652,54283.0
2019-01-07 13:50:00,48.08,48.11,47.99,48.01,84598.0,39.757,39.7818,39.6825,39.6991,84598.0
2019-01-07 14:00:00,48.01,48.13,48.0,48.08,138847.0,39.6991,39.7983,39.6908,39.757,138847.0
2019-01-07 14:10:00,48.08,48.15,48.05,48.14,83547.0,39.757,39.8148,39.7322,39.8066,83547.0
2019-01-07 14:20:00,48.14,48.18,48.04,48.05,72030.0,39.8066,39.8396,39.7239,39.7322,72030.0
2019-01-07 14:30:00,48.05,48.07,47.97,47.99,52090.0,39.7322,39.7487,39.666,39.6825,52090.0
2019-01-07 14:40:00,47.99,48.06,47.95,47.99,61525.0,39.6825,39.7404,39.6495,39.6825,61525.0
2019-01-07 14:50:00,47.98,47.98,47.88,47.93,39631.0,39.6743,39.6743,39.5916,39.6329,39631.0
2019-01-07 15:00:00,47.93,48.05,47.91,47.99,49826.0,39.6329,39.7322,39.6164,39.6825,49826.0
2019-01-07 15:10:00,47.98,48.03,47.94,48.02,43492.0,39.6743,39.7156,39.6412,39.7073,43492.0
2019-01-07 15:20:00,48.02,48.05,47.97,47.97,103410.0,39.7073,39.7322,39.666,39.666,103410.0
2019-01-07 15:30:00,47.96,47.98,47.83,47.85,179255.0,39.6577,39.6743,39.5502,39.5668,179255.0
2019-01-07 15:40:00,47.85,47.9,47.79,47.86,186535.0,39.5668,39.6081,39.5172,39.575,186535.0
2019-01-07 15:50:00,47.85,47.89,47.75,47.8,298970.0,39.5668,39.5998,39.4841,39.5254,298970.0
2019-01-08 09:30:00,48.08,48.21,47.83,47.88,114665.0,39.757,39.8645,39.5502,39.5916,114665.0
2019-01-08 09:40:00,47.84,47.98,47.73,47.86,70290.0,39.5585,39.6743,39.4675,39.575,70290.0
2019-01-08 09:50:00,47.86,47.98,47.76,47.77,80853.0,39.575,39.6743,39.4924,39.5006,80853.0
2019-01-08 10:00:00,47.73,47.9,47.67,47.85,97882.0,39.4675,39.6081,39.4179,39.5668,97882.0
2019-01-08 10:10:00,47.86,47.87,47.41,47.42,73137.0,39.575,39.5833,39.2029,39.2112,73137.0
2019-01-08 10:20:00,47.41,47.54,47.35,47.5,116978.0,39.2029,39.3104,39.1533,39.2774,116978.0
2019-01-08 10:30:00,47.5,47.53,47.34,47.43,165551.0,39.2774,39.3022,39.1451,39.2195,165551.0
2019-01-08 10:40:00,47.44,47.45,47.27,47.34,63416.0,39.2277,39.236,39.0872,39.1451,63416.0
2019-01-08 10:50:00,47.35,47.39,47.28,47.32,54684.0,39.1533,39.1864,39.0954,39.1285,54684.0
2019-01-08 11:00:00,47.32,47.45,47.3,47.39,72512.0,39.1285,39.236,39.112,39.1864,72512.0
2019-01-08 11:10:00,47.38,47.38,47.23,47.35,56787.0,39.1781,39.1781,39.0541,39.1533,56787.0
2019-01-08 11:20:00,47.36,47.36,47.23,47.23,71677.0,39.1616,39.1616,39.0541,39.0541,71677.0
2019-01-08 11:30:00,47.23,47.23,47.09,47.13,68325.0,39.0541,39.0541,38.9383,38.9714,68325.0
2019-01-08 11:40:00,47.13,47.16,47.04,47.05,72364.0,38.9714,38.9962,38.897,38.9053,72364.0
2019-01-08 11:50:00,47.05,47.24,47.03,47.22,67976.0,38.9053,39.0624,38.8887,39.0458,67976.0
2019-01-08 12:00:00,47.23,47.4,47.19,47.37,65255.0,39.0541,39.1947,39.021,39.1699,65255.0
2019-01-08 12:10:00,47.37,47.39,47.3,47.37,71540.0,39.1699,39.1864,39.112,39.1699,71540.0
2019-01-08 12:20:00,47.37,47.44,47.35,47.38,59295.0,39.1699,39.2277,39.1533,39.1781,59295.0
2019-01-08 12:30:00,47.39,47.4,47.14,47.17,94309.0,39.1864,39.1947,38.9797,39.0045,94309.0
2019-01-08 12:40:00,47.17,47.25,47.03,47.04,63451.0,39.0045,39.0706,38.8887,38.897,63451.0
2019-01-08 12:50:00,47.03,47.21,47.02,47.2,61084.0,38.8887,39.0376,38.8805,39.0293,61084.0
2019-01-08 13:00:00,47.2,47.25,47.15,47.22,56425.0,39.0293,39.0706,38.9879,39.0458,56425.0
2019-01-08 13:10:00,47.22,47.3,47.17,47.24,71073.0,39.0458,39.112,39.0045,39.0624,71073.0
2019-01-08 13:20:00,47.24,47.29,47.22,47.26,74637.0,39.0624,39.1037,39.0458,39.0789,74637.0
2019-01-08 13:30:00,47.27,47.34,47.26,47.27,43752.0,39.0872,39.1451,39.0789,39.0872,43752.0
2019-01-08 13:40:00,47.27,47.29,47.22,47.28,66613.0,39.0872,39.1037,39.0458,39.0954,66613.0
2019-01-08 13:50:00,47.28,47.42,47.28,47.39,125961.0,39.0954,39.2112,39.0954,39.1864,125961.0
2019-01-08 14:00:00,47.39,47.41,47.31,47.34,67235.0,39.1864,39.2029,39.1203,39.1451,67235.0
2019-01-08 14:10:00,47.35,47.44,47.34,47.37,68443.0,39.1533,39.2277,39.1451,39.1699,68443.0
2019-01-08 14:20:00,47.38,47.4,47.3,47.4,72800.0,39.1781,39.1947,39.112,39.1947,72800.0
2019-01-08 14:30:00,47.39,47.5,47.39,47.41,128836.0,39.1864,39.2774,39.1864,39.2029,128836.0
2019-01-08 14:40:00,47.42,47.42,47.35,47.35,93299.0,39.2112,39.2112,39.1533,39.1533,93299.0
2019-01-08 14:50:00,47.35,47.36,47.28,47.34,76680.0,39.1533,39.1616,39.0954,39.1451,76680.0
2019-01-08 15:00:00,47.34,47.34,47.21,47.26,94734.0,39.1451,39.1451,39.0376,39.0789,94734.0
2019-01-08 15:10:00,47.26,47.34,47.23,47.33,67040.0,39.0789,39.1451,39.0541,39.1368,67040.0
2019-01-08 15:20:00,47.33,47.36,47.28,47.34,105942.0,39.1368,39.1616,39.0954,39.1451,105942.0
2019-01-08 15:30:00,47.35,47.51,47.34,47.51,154525.0,39.1533,39.2856,39.1451,39.2856,154525.0
2019-01-08 15:40:00,47.5,47.58,47.46,47.5,190032.0,39.2774,39.3435,39.2443,39.2774,190032.0
2019-01-08 15:50:00,47.5,47.66,47.48,47.61,539611.0,39.2774,39.4097,39.2608,39.3683,539611.0
2019-01-09 09:30:00,47.7,47.97,47.52,47.95,425636.0,39.4427,39.666,39.2939,39.6495,425636.0
2019-01-09 09:40:00,47.9,47.97,47.73,47.94,131651.0,39.6081,39.666,39.4675,39.6412,131651.0
2019-01-09 09:50:00,47.94,47.98,47.82,47.85,94350.0,39.6412,39.6743,39.542,39.5668,94350.0
2019-01-09 10:00:00,47.88,47.96,47.75,47.79,106308.0,39.5916,39.6577,39.4841,39.5172,106308.0
2019-01-09 10:10:00,47.8,47.85,47.69,47.77,81135.0,39.5254,39.5668,39.4345,39.5006,81135.0
2019-01-09 10:20:00,47.77,47.81,47.67,47.73,105480.0,39.5006,39.5337,39.4179,39.4675,105480.0
2019-01-09 10:30:00,47.72,47.72,47.48,47.53,82405.0,39.4593,39.4593,39.2608,39.3022,82405.0
2019-01-09 10:40:00,47.52,47.52,47.41,47.48,121521.0,39.2939,39.2939,39.2029,39.2608,121521.0
2019-01-09 10:50:00,47.48,47.54,47.39,47.46,113199.0,39.2608,39.3104,39.1864,39.2443,113199.0
2019-01-09 11:00:00,47.47,47.69,47.45,47.61,65524.0,39.2526,39.4345,39.236,39.3683,65524.0
2019-01-09 11:10:00,47.61,47.63,47.45,47.55,169697.0,39.3683,39.3849,39.236,39.3187,169697.0
2019-01-09 11:20:00,47.55,47.72,47.51,47.7,116610.0,39.3187,39.4593,39.2856,39.4427,116610.0
2019-01-09 11:30:00,47.7,47.75,47.65,47.71,76442.0,39.4427,39.4841,39.4014,39.451,76442.0
2019-01-09 11:40:00,47.71,47.81,47.67,47.8,64032.0,39.451,39.5337,39.4179,39.5254,64032.0
2019-01-09 11:50:00,47.8,47.85,47.74,47.74,60833.0,39.5254,39.5668,39.4758,39.4758,60833.0
2019-01-09 12:00:00,47.75,47.79,47.72,47.74,45340.0,39.4841,39.5172,39.4593,39.4758,45340.0
2019-01-09 12:10:00,47.75,47.81,47.74,47.79,58282.0,39.4841,39.5337,39.4758,39.5172,58282.0
2019-01-09 12:20:00,47.8,47.81,47.76,47.77,62487.0,39.5254,39.5337,39.4924,39.5006,62487.0
2019-01-09 12:30:00,47.77,47.83,47.76,47.77,68956.0,39.5006,39.5502,39.4924,39.5006,68956.0
2019-01-09 12:40:00,47.77,47.85,47.76,47.81,85042.0,39.5006,39.5668,39.4924,39.5337,85042.0
2019-01-09 12:50:00,47.8,47.88,47.79,47.83,91059.0,39.5254,39.5916,39.5172,39.5502,91059.0
2019-01-09 13:00:00,47.83,47.89,47.76,47.79,55204.0,39.5502,39.5998,39.4924,39.5172,55204.0
2019-01-09 13:10:00,47.79,47.81,47.74,47.76,52372.0,39.5172,39.5337,39.4758,39.4924,52372.0
2019-01-09 13:20:00,47.77,47.8,47.73,47.78,53971.0,39.5006,39.5254,39.4675,39.5089,53971.0
2019-01-09 13:30:00,47.78,47.79,47.68,47.69,42275.0,39.5089,39.5172,39.4262,39.4345,42275.0
2019-01-09 13:40:00,47.7,47.76,47.68,47.68,46719.0,39.4427,39.4924,39.4262,39.4262,46719.0
2019-01-09 13:50:00,47.68,47.68,47.58,47.63,80883.0,39.4262,39.4262,39.3435,39.3849,80883.0
2019-01-09 14:00:00,47.63,47.78,47.62,47.76,74334.0,39.3849,39.5089,39.3766,39.4924,74334.0
2019-01-09 14:10:00,47.77,47.79,47.57,47.57,90837.0,39.5006,39.5172,39.3352,39.3352,90837.0
2019-01-09 14:20:00,47.58,47.6,47.48,47.52,84493.0,39.3435,39.36,39.2608,39.2939,84493.0
2019-01-09 14:30:00,47.51,47.64,47.48,47.61,59495.0,39.2856,39.3931,39.2608,39.3683,59495.0
2019-01-09 14:40:00,47.61,47.75,47.57,47.75,55663.0,39.3683,39.4841,39.3352,39.4841,55663.0
2019-01-09 14:50:00,47.75,47.77,47.69,47.71,86650.0,39.4841,39.5006,39.4345,39.451,86650.0
2019-01-09 15:00:00,47.7,47.79,47.65,47.66,105380.0,39.4427,39.5172,39.4014,39.4097,105380.0
2019-01-09 15:10:00,47.66,47.78,47.66,47.77,114561.0,39.4097,39.5089,39.4097,39.5006,114561.0
2019-01-09 15:20:00,47.77,47.82,47.73,47.8,102849.0,39.5006,39.542,39.4675,39.5254,102849.0
2019-01-09 15:30:00,47.8,47.81,47.67,47.73,221178.0,39.5254,39.5337,39.4179,39.4675,221178.0
2019-01-09 15:40:00,47.73,47.78,47.66,47.73,331827.0,39.4675,39.5089,39.4097,39.4675,331827.0
2019-01-09 15:50:00,47.73,47.8,47.68,47.76,519201.0,39.4675,39.5254,39.4262,39.4924,519201.0
2019-01-10 09:30:00,47.49,47.77,47.39,47.63,186391.0,39.2691,39.5006,39.1864,39.3849,186391.0
2019-01-10 09:40:00,47.64,47.64,47.38,47.38,83577.0,39.3931,39.3931,39.1781,39.1781,83577.0
2019-01-10 09:50:00,47.39,47.48,47.36,47.45,59188.0,39.1864,39.2608,39.1616,39.236,59188.0
2019-01-10 10:00:00,47.46,47.6,47.45,47.55,68197.0,39.2443,39.36,39.236,39.3187,68197.0
2019-01-10 10:10:00,47.56,47.66,47.4,47.4,83979.0,39.327,39.4097,39.1947,39.1947,83979.0
2019-01-10 10:20:00,47.4,47.64,47.4,47.62,80642.0,39.1947,39.3931,39.1947,39.3766,80642.0
2019-01-10 10:30:00,47.61,47.67,47.55,47.65,88379.0,39.3683,39.4179,39.3187,39.4014,88379.0
2019-01-10 10:40:00,47.65,47.71,47.62,47.7,46093.0,39.4014,39.451,39.3766,39.4427,46093.0
2019-01-10 10:50:00,47.69,47.78,47.68,47.76,85337.0,39.4345,39.5089,39.4262,39.4924,85337.0
2019-01-10 11:00:00,47.77,47.83,47.72,47.76,67610.0,39.5006,39.5502,39.4593,39.4924,67610.0
2019-01-10 11:10:00,47.76,47.92,47.74,47.9,68678.0,39.4924,39.6247,39.4758,39.6081,68678.0
2019-01-10 11:20:00,47.9,47.91,47.74,47.75,49554.0,39.6081,39.6164,39.4758,39.4841,49554.0
2019-01-10 11:30:00,47.76,47.86,47.72,47.81,91150.0,39.4924,39.575,39.4593,39.5337,91150.0
2019-01-10 11:40:00,47.82,47.91,47.8,47.9,56727.0,39.542,39.6164,39.5254,39.6081,56727.0
2019-01-10 11:50:00,47.9,47.9,47.81,47.87,54621.0,39.6081,39.6081,39.5337,39.5833,54621.0
2019-01-10 12:00:00,47.86,47.92,47.69,47.69,61442.0,39.575,39.6247,39.4345,39.4345,61442.0
2019-01-10 12:10:00,47.68,47.76,47.67,47.72,64731.0,39.4262,39.4924,39.4179,39.4593,64731.0
2019-01-10 12:20:00,47.72,47.75,47.66,47.7,76305.0,39.4593,39.4841,39.4097,39.4427,76305.0
2019-01-10 12:30:00,47.7,47.72,47.64,47.65,46307.0,39.4427,39.4593,39.3931,39.4014,46307.0
2019-01-10 12:40:00,47.65,47.77,47.6,47.73,56370.0,39.4014,39.5006,39.36,39.4675,56370.0
2019-01-10 12:50:00,47.72,47.78,47.65,47.66,58644.0,39.4593,39.5089,39.4014,39.4097,58644.0
2019-01-10 13:00:00,47.65,47.65,47.39,47.39,106674.0,39.4014,39.4014,39.1864,39.1864,106674.0
2019-01-10 13:10:00,47.39,47.44,47.28,47.33,101452.0,39.1864,39.2277,39.0954,39.1368,101452.0
2019-01-10 13:20:00,47.32,47.36,47.3,47.32,41687.0,39.1285,39.1616,39.112,39.1285,41687.0
2019-01-10 13:30:00,47.33,47.37,47.27,47.3,63863.0,39.1368,39.1699,39.0872,39.112,63863.0
2019-01-10 13:40:00,47.3,47.34,47.22,47.32,48342.0,39.112,39.1451,39.0458,39.1285,48342.0
2019-01-10 13:50:00,47.32,47.45,47.31,47.45,52442.0,39.1285,39.236,39.1203,39.236,52442.0
2019-01-10 14:00:00,47.44,47.59,47.44,47.57,60476.0,39.2277,39.3518,39.2277,39.3352,60476.0
2019-01-10 14:10:00,47.57,47.63,47.55,47.58,58570.0,39.3352,39.3849,39.3187,39.3435,58570.0
2019-01-10 14:20:00,47.58,47.66,47.47,47.47,72894.0,39.3435,39.4097,39.2526,39.2526,72894.0
2019-01-10 14:30:00,47.47,47.51,47.44,47.47,89106.0,39.2526,39.2856,39.2277,39.2526,89106.0
2019-01-10 14:40:00,47.48,47.6,47.43,47.45,133426.0,39.2608,39.36,39.2195,39.236,133426.0
2019-01-10 14:50:00,47.45,47.47,47.39,47.47,140934.0,39.236,39.2526,39.1864,39.2526,140934.0
2019-01-10 15:00:00,47.46,47.51,47.4,47.4,123524.0,39.2443,39.2856,39.1947,39.1947,123524.0
2019-01-10 15:10:00,47.4,47.44,47.33,47.4,107473.0,39.1947,39.2277,39.1368,39.1947,107473.0
2019-01-10 15:20:00,47.4,47.45,47.34,47.41,95124.0,39.1947,39.236,39.1451,39.2029,95124.0
2019-01-10 15:30:00,47.4,47.46,47.36,47.46,124560.0,39.1947,39.2443,39.1616,39.2443,124560.0
2019-01-10 15:40:00,47.46,47.5,47.4,47.47,242521.0,39.2443,39.2774,39.1947,39.2526,242521.0
2019-01-10 15:50:00,47.47,47.57,47.45,47.47,389935.0,39.2526,39.3352,39.236,39.2526,389935.0
2019-01-11 09:30:00,47.11,47.23,46.86,46.93,192885.0,38.9549,39.0541,38.7481,38.806,192885.0
2019-01-11 09:40:00,46.93,47.35,46.92,47.34,150402.0,38.806,39.1533,38.7978,39.1451,150402.0
2019-01-11 09:50:00,47.34,47.36,47.2,47.34,92442.0,39.1451,39.1616,39.0293,39.1451,92442.0
2019-01-11 10:00:00,47.34,47.46,47.31,47.38,101156.0,39.1451,39.2443,39.1203,39.1781,101156.0
2019-01-11 10:10:00,47.39,47.41,47.22,47.32,70365.0,39.1864,39.2029,39.0458,39.1285,70365.0
2019-01-11 10:20:00,47.32,47.32,47.15,47.24,77874.0,39.1285,39.1285,38.9879,39.0624,77874.0
2019-01-11 10:30:00,47.23,47.34,47.19,47.27,65873.0,39.0541,39.1451,39.021,39.0872,65873.0
2019-01-11 10:40:00,47.27,47.41,47.26,47.39,54177.0,39.0872,39.2029,39.0789,39.1864,54177.0
2019-01-11 10:50:00,47.4,47.57,47.34,47.56,51300.0,39.1947,39.3352,39.1451,39.327,51300.0
2019-01-11 11:00:00,47.56,47.69,47.53,47.66,65200.0,39.327,39.4345,39.3022,39.4097,65200.0
2019-01-11 11:10:00,47.66,47.7,47.58,47.69,98806.0,39.4097,39.4427,39.3435,39.4345,98806.0
2019-01-11 11:20:00,47.69,47.8,47.66,47.8,59246.0,39.4345,39.5254,39.4097,39.5254,59246.0
2019-01-11 11:30:00,47.8,47.9,47.76,47.86,44168.0,39.5254,39.6081,39.4924,39.575,44168.0
2019-01-11 11:40:00,47.85,48.04,47.85,48.04,66184.0,39.5668,39.7239,39.5668,39.7239,66184.0
2019-01-11 11:50:00,48.04,48.11,47.95,48.03,85509.0,39.7239,39.7818,39.6495,39.7156,85509.0
2019-01-11 12:00:00,48.03,48.09,48.01,48.03,68250.0,39.7156,39.7652,39.6991,39.7156,68250.0
2019-01-11 12:10:00,48.03,48.04,47.97,47.97,48050.0,39.7156,39.7239,39.666,39.666,48050.0
2019-01-11 12:20:00,47.97,48.02,47.94,48.0,69275.0,39.666,39.7073,39.6412,39.6908,69275.0
2019-01-11 12:30:00,48.01,48.22,48.0,48.21,61517.0,39.6991,39.8727,39.6908,39.8645,61517.0
2019-01-11 12:40:00,48.22,48.29,48.18,48.22,61002.0,39.8727,39.9306,39.8396,39.8727,61002.0
2019-01-11 12:50:00,48.21,48.26,48.13,48.16,39409.0,39.8645,39.9058,39.7983,39.8231,39409.0
2019-01-11 13:00:00,48.16,48.17,48.04,48.08,46059.0,39.8231,39.8314,39.7239,39.757,46059.0
2019-01-11 13:10:00,48.09,48.12,48.01,48.08,68712.0,39.7652,39.79,39.6991,39.757,68712.0
2019-01-11 13:20:00,48.07,48.08,48.0,48.04,34263.0,39.7487,39.757,39.6908,39.7239,34263.0
2019-01-11 13:30:00,48.04,48.04,47.95,48.0,66111.0,39.7239,39.7239,39.6495,39.6908,66111.0
2019-01-11 13:40:00,48.0,48.09,48.0,48.06,40925.0,39.6908,39.7652,39.6908,39.7404,40925.0
2019-01-11 13:50:00,48.06,48.15,48.06,48.15,33020.0,39.7404,39.8148,39.7404,39.8148,33020.0
2019-01-11 14:00:00,48.15,48.2,48.12,48.16,60980.0,39.8148,39.8562,39.79,39.8231,60980.0
2019-01-11 14:10:00,48.15,48.19,48.1,48.11,35271.0,39.8148,39.8479,39.7735,39.7818,35271.0
2019-01-11 14:20:00,48.1,48.15,48.04,48.13,65024.0,39.7735,39.8148,39.7239,39.7983,65024.0
2019-01-11 14:30:00,48.13,48.13,48.05,48.08,46007.0,39.7983,39.7983,39.7322,39.757,46007.0
2019-01-11 14:40:00,48.09,48.09,48.01,48.03,88137.0,39.7652,39.7652,39.6991,39.7156,88137.0
2019-01-11 14:50:00,48.03,48.05,47.97,47.97,63949.0,39.7156,39.7322,39.666,39.666,63949.0
2019-01-11 15:00:00,47.97,48.0,47.89,47.98,80586.0,39.666,39.6908,39.5998,39.6743,80586.0
2019-01-11 15:10:00,47.97,47.99,47.9,47.94,66095.0,39.666,39.6825,39.6081,39.6412,66095.0
2019-01-11 15:20:00,47.94,47.98,47.91,47.92,46576.0,39.6412,39.6743,39.6164,39.6247,46576.0
2019-01-11 15:30:00,47.92,48.06,47.92,48.03,123058.0,39.6247,39.7404,39.6247,39.7156,123058.0
2019-01-11 15:40:00,48.04,48.07,48.01,48.05,101549.0,39.7239,39.7487,39.6991,39.7322,101549.0
2019-01-11 15:50:00,48.05,48.09,48.02,48.07,215726.0,39.7322,39.7652,39.7073,39.7487,215726.0
2019-01-14 09:30:00,47.64,48.43,47.63,48.18,167956.0,39.3931,40.0464,39.3849,39.8396,167956.0
2019-01-14 09:40:00,48.18,48.39,48.16,48.3,88186.0,39.8396,40.0133,39.8231,39.9389,88186.0
2019-01-14 09:50:00,48.32,48.39,48.23,48.28,89578.0,39.9554,40.0133,39.881,39.9223,89578.0
2019-01-14 10:00:00,48.29,48.55,48.28,48.54,128072.0,39.9306,40.1456,39.9223,40.1373,128072.0
2019-01-14 10:10:00,48.54,48.72,48.54,48.64,147475.0,40.1373,40.2862,40.1373,40.22,147475.0
2019-01-14 10:20:00,48.64,48.65,48.34,48.36,152307.0,40.22,40.2283,39.9719,39.9885,152307.0
2019-01-14 10:30:00,48.37,48.46,48.34,48.35,168064.0,39.9968,40.0712,39.9719,39.9802,168064.0
2019-01-14 10:40:00,48.35,48.43,48.29,48.37,79086.0,39.9802,40.0464,39.9306,39.9968,79086.0
2019-01-14 10:50:00,48.36,48.44,48.31,48.36,87054.0,39.9885,40.0546,39.9471,39.9885,87054.0
2019-01-14 11:00:00,48.36,48.38,48.21,48.26,51313.0,39.9885,40.005,39.8645,39.9058,51313.0
2019-01-14 11:10:00,48.26,48.34,48.17,48.21,59656.0,39.9058,39.9719,39.8314,39.8645,59656.0
2019-01-14 11:20:00,48.21,48.33,48.19,48.29,145535.0,39.8645,39.9637,39.8479,39.9306,145535.0
2019-01-14 11:30:00,48.28,48.56,48.25,48.53,108013.0,39.9223,40.1539,39.8975,40.1291,108013.0
2019-01-14 11:40:00,48.54,48.65,48.54,48.58,58985.0,40.1373,40.2283,40.1373,40.1704,58985.0
2019-01-14 11:50:00,48.58,48.59,48.49,48.53,46981.0,40.1704,40.1787,40.096,40.1291,46981.0
2019-01-14 12:00:00,48.54,48.62,48.53,48.57,45413.0,40.1373,40.2035,40.1291,40.1621,45413.0
2019-01-14 12:10:00,48.56,48.78,48.56,48.75,35628.0,40.1539,40.3358,40.1539,40.311,35628.0
2019-01-14 12:20:00,48.74,48.77,48.67,48.7,30956.0,40.3027,40.3275,40.2448,40.2696,30956.0
2019-01-14 12:30:00,48.71,48.72,48.6,48.63,30717.0,40.2779,40.2862,40.1869,40.2117,30717.0
2019-01-14 12:40:00,48.64,48.67,48.58,48.61,37114.0,40.22,40.2448,40.1704,40.1952,37114.0
2019-01-14 12:50:00,48.61,48.7,48.61,48.67,26780.0,40.1952,40.2696,40.1952,40.2448,26780.0
2019-01-14 13:00:00,48.67,48.76,48.63,48.76,65174.0,40.2448,40.3192,40.2117,40.3192,65174.0
2019-01-14 13:10:00,48.76,48.89,48.75,48.8,200518.0,40.3192,40.4267,40.311,40.3523,200518.0
2019-01-14 13:20:00,48.81,48.82,48.69,48.69,27202.0,40.3606,40.3689,40.2614,40.2614,27202.0
2019-01-14 13:30:00,48.69,48.69,48.63,48.63,38010.0,40.2614,40.2614,40.2117,40.2117,38010.0
2019-01-14 13:40:00,48.64,48.7,48.62,48.63,57734.0,40.22,40.2696,40.2035,40.2117,57734.0
2019-01-14 13:50:00,48.63,48.66,48.59,48.59,59720.0,40.2117,40.2366,40.1787,40.1787,59720.0
2019-01-14 14:00:00,48.6,48.64,48.52,48.52,87733.0,40.1869,40.22,40.1208,40.1208,87733.0
2019-01-14 14:10:00,48.53,48.55,48.48,48.5,62445.0,40.1291,40.1456,40.0877,40.1043,62445.0
2019-01-14 14:20:00,48.5,48.53,48.44,48.51,45828.0,40.1043,40.1291,40.0546,40.1125,45828.0
2019-01-14 14:30:00,48.5,48.53,48.46,48.53,50326.0,40.1043,40.1291,40.0712,40.1291,50326.0
2019-01-14 14:40:00,48.53,48.61,48.52,48.59,38450.0,40.1291,40.1952,40.1208,40.1787,38450.0
2019-01-14 14:50:00,48.59,48.63,48.57,48.61,33702.0,40.1787,40.2117,40.1621,40.1952,33702.0
2019-01-14 15:00:00,48.62,48.67,48.61,48.65,56071.0,40.2035,40.2448,40.1952,40.2283,56071.0
2019-01-14 15:10:00,48.65,48.66,48.55,48.59,72181.0,40.2283,40.2366,40.1456,40.1787,72181.0
2019-01-14 15:20:00,48.59,48.65,48.57,48.58,50452.0,40.1787,40.2283,40.1621,40.1704,50452.0
2019-01-14 15:30:00,48.58,48.62,48.54,48.59,81322.0,40.1704,40.2035,40.1373,40.1787,81322.0
2019-01-14 15:40:00,48.59,48.59,48.45,48.46,272874.0,40.1787,40.1787,40.0629,40.0712,272874.0
2019-01-14 15:50:00,48.45,48.48,48.35,48.41,641582.0,40.0629,40.0877,39.9802,40.0298,641582.0
2019-01-15 09:30:00,48.24,48.72,48.24,48.62,174263.0,39.8893,40.2862,39.8893,40.2035,174263.0
2019-01-15 09:40:00,48.62,48.68,48.47,48.52,138395.0,40.2035,40.2531,40.0794,40.1208,138395.0
2019-01-15 09:50:00,48.52,48.56,48.28,48.34,123819.0,40.1208,40.1539,39.9223,39.9719,123819.0
2019-01-15 10:00:00,48.36,48.67,48.36,48.45,106699.0,39.9885,40.2448,39.9885,40.0629,106699.0
2019-01-15 10:10:00,48.45,48.46,48.14,48.28,273497.0,40.0629,40.0712,39.8066,39.9223,273497.0
2019-01-15 10:20:00,48.29,48.32,48.15,48.27,60223.0,39.9306,39.9554,39.8148,39.9141,60223.0
2019-01-15 10:30:00,48.27,48.39,48.2,48.36,65071.0,39.9141,40.0133,39.8562,39.9885,65071.0
2019-01-15 10:40:00,48.35,48.47,48.33,48.45,125898.0,39.9802,40.0794,39.9637,40.0629,125898.0
2019-01-15 10:50:00,48.45,48.68,48.43,48.68,127043.0,40.0629,40.2531,40.0464,40.2531,127043.0
2019-01-15 11:00:00,48.68,48.71,48.62,48.66,83471.0,40.2531,40.2779,40.2035,40.2366,83471.0
2019-01-15 11:10:00,48.66,48.71,48.58,48.71,84751.0,40.2366,40.2779,40.1704,40.2779,84751.0
2019-01-15 11:20:00,48.72,48.72,48.6,48.71,65808.0,40.2862,40.2862,40.1869,40.2779,65808.0
2019-01-15 11:30:00,48.71,48.83,48.68,48.81,65330.0,40.2779,40.3771,40.2531,40.3606,65330.0
2019-01-15 11:40:00,48.8,49.0,48.79,49.0,127366.0,40.3523,40.5177,40.3441,40.5177,127366.0
2019-01-15 11:50:00,48.99,49.17,48.98,49.13,164135.0,40.5094,40.6583,40.5012,40.6252,164135.0
2019-01-15 12:00:00,49.13,49.26,49.05,49.08,96442.0,40.6252,40.7327,40.559,40.5838,96442.0
2019-01-15 12:10:00,49.07,49.17,49.07,49.13,56545.0,40.5756,40.6583,40.5756,40.6252,56545.0
2019-01-15 12:20:00,49.14,49.2,49.09,49.14,66344.0,40.6335,40.6831,40.5921,40.6335,66344.0
2019-01-15 12:30:00,49.15,49.15,49.02,49.12,47479.0,40.6417,40.6417,40.5342,40.6169,47479.0
2019-01-15 12:40:00,49.12,49.21,49.12,49.2,64105.0,40.6169,40.6913,40.6169,40.6831,64105.0
2019-01-15 12:50:00,49.2,49.21,49.05,49.11,72951.0,40.6831,40.6913,40.559,40.6087,72951.0
2019-01-15 13:00:00,49.11,49.21,49.09,49.2,56984.0,40.6087,40.6913,40.5921,40.6831,56984.0
2019-01-15 13:10:00,49.2,49.21,49.07,49.11,56633.0,40.6831,40.6913,40.5756,40.6087,56633.0
2019-01-15 13:20:00,49.11,49.2,49.05,49.05,85551.0,40.6087,40.6831,40.559,40.559,85551.0
2019-01-15 13:30:00,49.05,49.12,49.05,49.1,87469.0,40.559,40.6169,40.559,40.6004,87469.0
2019-01-15 13:40:00,49.09,49.13,49.0,49.02,81845.0,40.5921,40.6252,40.5177,40.5342,81845.0
2019-01-15 13:50:00,49.03,49.08,49.01,49.07,96173.0,40.5425,40.5838,40.526,40.5756,96173.0
2019-01-15 14:00:00,49.07,49.13,48.97,49.05,147594.0,40.5756,40.6252,40.4929,40.559,147594.0
2019-01-15 14:10:00,49.05,49.14,49.03,49.11,305329.0,40.559,40.6335,40.5425,40.6087,305329.0
2019-01-15 14:20:00,49.11,49.11,48.94,48.96,117551.0,40.6087,40.6087,40.4681,40.4846,117551.0
2019-01-15 14:30:00,48.96,49.09,48.92,49.07,381327.0,40.4846,40.5921,40.4515,40.5756,381327.0
2019-01-15 14:40:00,49.06,49.28,49.06,49.22,196857.0,40.5673,40.7492,40.5673,40.6996,196857.0
2019-01-15 14:50:00,49.21,49.39,49.2,49.28,173170.0,40.6913,40.8402,40.6831,40.7492,173170.0
2019-01-15 15:00:00,49.27,49.44,49.2,49.4,113177.0,40.741,40.8815,40.6831,40.8485,113177.0
2019-01-15 15:10:00,49.4,49.46,49.28,49.29,140809.0,40.8485,40.8981,40.7492,40.7575,140809.0
2019-01-15 15:20:00,49.29,49.31,49.21,49.29,129892.0,40.7575,40.774,40.6913,40.7575,129892.0
2019-01-15 15:30:00,49.29,49.37,49.26,49.36,140911.0,40.7575,40.8236,40.7327,40.8154,140911.0
2019-01-15 15:40:00,49.37,49.49,49.35,49.37,286004.0,40.8236,40.9229,40.8071,40.8236,286004.0
2019-01-15 15:50:00,49.38,49.44,49.29,49.41,517709.0,40.8319,40.8815,40.7575,40.8567,517709.0
2019-01-16 09:30:00,50.09,50.37,49.41,49.61,356299.0,41.419,41.6505,40.8567,41.0221,356299.0
2019-01-16 09:40:00,49.64,49.88,48.76,49.59,413605.0,41.0469,41.2454,40.3192,41.0056,413605.0
2019-01-16 09:50:00,49.59,49.88,49.39,49.84,223009.0,41.0056,41.2454,40.8402,41.2123,223009.0
2019-01-16 10:00:00,49.78,50.3,49.76,50.26,149133.0,41.1627,41.5927,41.1461,41.5596,149133.0
2019-01-16 10:10:00,50.26,50.48,50.25,50.32,156932.0,41.5596,41.7415,41.5513,41.6092,156932.0
2019-01-16 10:20:00,50.36,50.42,50.22,50.32,129637.0,41.6423,41.6919,41.5265,41.6092,129637.0
2019-01-16 10:30:00,50.27,50.36,50.03,50.18,103262.0,41.5679,41.6423,41.3694,41.4934,103262.0
2019-01-16 10:40:00,50.17,50.38,50.15,50.21,194190.0,41.4852,41.6588,41.4686,41.5182,194190.0
2019-01-16 10:50:00,50.21,50.38,50.17,50.28,118568.0,41.5182,41.6588,41.4852,41.5761,118568.0
2019-01-16 11:00:00,50.29,50.32,50.1,50.14,133504.0,41.5844,41.6092,41.4273,41.4604,133504.0
2019-01-16 11:10:00,50.14,50.36,50.14,50.35,100190.0,41.4604,41.6423,41.4604,41.634,100190.0
2019-01-16 11:20:00,50.35,50.41,50.23,50.4,98308.0,41.634,41.6836,41.5348,41.6753,98308.0
2019-01-16 11:30:00,50.39,50.41,50.21,50.36,113574.0,41.6671,41.6836,41.5182,41.6423,113574.0
2019-01-16 11:40:00,50.36,50.46,50.32,50.43,97402.0,41.6423,41.725,41.6092,41.7002,97402.0
2019-01-16 11:50:00,50.43,50.58,50.42,50.51,84713.0,41.7002,41.8242,41.6919,41.7663,84713.0
2019-01-16 12:00:00,50.51,50.64,50.5,50.61,93251.0,41.7663,41.8738,41.758,41.849,93251.0
2019-01-16 12:10:00,50.62,50.73,50.55,50.62,111018.0,41.8573,41.9482,41.7994,41.8573,111018.0
2019-01-16 12:20:00,50.62,50.63,50.53,50.56,79614.0,41.8573,41.8655,41.7828,41.8076,79614.0
2019-01-16 12:30:00,50.57,50.62,50.48,50.61,114109.0,41.8159,41.8573,41.7415,41.849,114109.0
2019-01-16 12:40:00,50.61,50.74,50.56,50.66,68520.0,41.849,41.9565,41.8076,41.8903,68520.0
2019-01-16 12:50:00,50.65,50.68,50.47,50.47,82733.0,41.8821,41.9069,41.7332,41.7332,82733.0
2019-01-16 13:00:00,50.49,50.56,50.45,50.49,62709.0,41.7498,41.8076,41.7167,41.7498,62709.0
2019-01-16 13:10:00,50.48,50.5,50.33,50.41,190022.0,41.7415,41.758,41.6175,41.6836,190022.0
2019-01-16 13:20:00,50.41,50.51,50.4,50.47,77709.0,41.6836,41.7663,41.6753,41.7332,77709.0
2019-01-16 13:30:00,50.47,50.48,50.42,50.45,99146.0,41.7332,41.7415,41.6919,41.7167,99146.0
2019-01-16 13:40:00,50.46,50.46,50.22,50.24,129122.0,41.725,41.725,41.5265,41.543,129122.0
2019-01-16 13:50:00,50.23,50.26,50.15,50.22,130703.0,41.5348,41.5596,41.4686,41.5265,130703.0
2019-01-16 14:00:00,50.23,50.41,50.22,50.4,96036.0,41.5348,41.6836,41.5265,41.6753,96036.0
2019-01-16 14:10:00,50.4,50.41,50.31,50.32,93360.0,41.6753,41.6836,41.6009,41.6092,93360.0
2019-01-16 14:20:00,50.31,50.42,50.3,50.41,74103.0,41.6009,41.6919,41.5927,41.6836,74103.0
2019-01-16 14:30:00,50.42,50.55,50.41,50.53,99013.0,41.6919,41.7994,41.6836,41.7828,99013.0
2019-01-16 14:40:00,50.53,50.56,50.37,50.39,118891.0,41.7828,41.8076,41.6505,41.6671,118891.0
2019-01-16 14:50:00,50.39,50.41,50.3,50.36,73313.0,41.6671,41.6836,41.5927,41.6423,73313.0
2019-01-16 15:00:00,50.36,50.49,50.34,50.43,93383.0,41.6423,41.7498,41.6257,41.7002,93383.0
2019-01-16 15:10:00,50.44,50.6,50.42,50.59,144303.0,41.7084,41.8407,41.6919,41.8325,144303.0
2019-01-16 15:20:00,50.59,50.64,50.49,50.64,177966.0,41.8325,41.8738,41.7498,41.8738,177966.0
2019-01-16 15:30:00,50.63,50.67,50.43,50.49,182967.0,41.8655,41.8986,41.7002,41.7498,182967.0
2019-01-16 15:40:00,50.5,50.55,50.43,50.51,262350.0,41.758,41.7994,41.7002,41.7663,262350.0
2019-01-16 15:50:00,50.51,50.52,50.39,50.41,578227.0,41.7663,41.7746,41.6671,41.6836,578227.0
2019-01-17 09:30:00,49.94,50.44,49.79,50.11,297798.0,41.295,41.7084,41.1709,41.4355,297798.0
2019-01-17 09:40:00,50.12,50.28,50.0,50.18,196772.0,41.4438,41.5761,41.3446,41.4934,196772.0
2019-01-17 09:50:00,50.2,50.45,50.2,50.31,100987.0,41.51,41.7167,41.51,41.6009,100987.0
2019-01-17 10:00:00,50.31,50.44,50.2,50.27,111849.0,41.6009,41.7084,41.51,41.5679,111849.0
2019-01-17 10:10:00,50.27,50.3,50.09,50.09,162730.0,41.5679,41.5927,41.419,41.419,162730.0
2019-01-17 10:20:00,50.1,50.4,50.08,50.4,126777.0,41.4273,41.6753,41.4107,41.6753,126777.0
2019-01-17 10:30:00,50.4,50.58,50.38,50.45,160382.0,41.6753,41.8242,41.6588,41.7167,160382.0
2019-01-17 10:40:00,50.45,50.59,50.44,50.53,126977.0,41.7167,41.8325,41.7084,41.7828,126977.0
2019-01-17 10:50:00,50.53,50.73,50.49,50.72,128440.0,41.7828,41.9482,41.7498,41.94,128440.0
2019-01-17 11:00:00,50.73,50.91,50.68,50.9,131469.0,41.9482,42.0971,41.9069,42.0888,131469.0
2019-01-17 11:10:00,50.89,50.89,50.65,50.73,124807.0,42.0805,42.0805,41.8821,41.9482,124807.0
2019-01-17 11:20:00,50.73,50.82,50.71,50.76,206634.0,41.9482,42.0226,41.9317,41.973,206634.0
2019-01-17 11:30:00,50.75,50.94,50.74,50.93,258558.0,41.9648,42.1219,41.9565,42.1136,258558.0
2019-01-17 11:40:00,50.92,51.07,50.91,51.04,268315.0,42.1053,42.2294,42.0971,42.2046,268315.0
2019-01-17 11:50:00,51.04,51.05,50.93,50.93,120428.0,42.2046,42.2128,42.1136,42.1136,120428.0
2019-01-17 12:00:00,50.93,50.95,50.81,50.81,77492.0,42.1136,42.1301,42.0144,42.0144,77492.0
2019-01-17 12:10:00,50.82,50.92,50.8,50.81,86980.0,42.0226,42.1053,42.0061,42.0144,86980.0
2019-01-17 12:20:00,50.81,50.84,50.67,50.72,77611.0,42.0144,42.0392,41.8986,41.94,77611.0
2019-01-17 12:30:00,50.72,50.74,50.64,50.66,70811.0,41.94,41.9565,41.8738,41.8903,70811.0
2019-01-17 12:40:00,50.66,50.72,50.64,50.66,60124.0,41.8903,41.94,41.8738,41.8903,60124.0
2019-01-17 12:50:00,50.65,50.67,50.6,50.66,54086.0,41.8821,41.8986,41.8407,41.8903,54086.0
2019-01-17 13:00:00,50.66,50.82,50.66,50.82,55351.0,41.8903,42.0226,41.8903,42.0226,55351.0
2019-01-17 13:10:00,50.81,50.98,50.8,50.94,77366.0,42.0144,42.1549,42.0061,42.1219,77366.0
2019-01-17 13:20:00,50.94,51.05,50.94,51.02,108222.0,42.1219,42.2128,42.1219,42.188,108222.0
2019-01-17 13:30:00,51.03,51.11,50.97,51.11,81412.0,42.1963,42.2624,42.1467,42.2624,81412.0
2019-01-17 13:40:00,51.12,51.14,51.0,51.12,77684.0,42.2707,42.2872,42.1715,42.2707,77684.0
2019-01-17 13:50:00,51.12,51.12,50.98,51.02,96252.0,42.2707,42.2707,42.1549,42.188,96252.0
2019-01-17 14:00:00,51.02,51.05,50.92,50.98,101640.0,42.188,42.2128,42.1053,42.1549,101640.0
2019-01-17 14:10:00,50.98,50.99,50.93,50.96,83273.0,42.1549,42.1632,42.1136,42.1384,83273.0
2019-01-17 14:20:00,50.96,51.09,50.93,51.09,169434.0,42.1384,42.2459,42.1136,42.2459,169434.0
2019-01-17 14:30:00,51.08,51.23,51.06,51.2,130967.0,42.2376,42.3617,42.2211,42.3369,130967.0
2019-01-17 14:40:00,51.2,51.44,51.19,51.43,169156.0,42.3369,42.5353,42.3286,42.527,169156.0
2019-01-17 14:50:00,51.43,51.43,51.17,51.3,130660.0,42.527,42.527,42.3121,42.4195,130660.0
2019-01-17 15:00:00,51.29,51.32,51.12,51.24,119686.0,42.4113,42.4361,42.2707,42.3699,119686.0
2019-01-17 15:10:00,51.25,51.3,51.18,51.3,174021.0,42.3782,42.4195,42.3203,42.4195,174021.0
2019-01-17 15:20:00,51.3,51.37,51.25,51.37,164088.0,42.4195,42.4774,42.3782,42.4774,164088.0
2019-01-17 15:30:00,51.38,51.48,51.35,51.4,336422.0,42.4857,42.5684,42.4609,42.5022,336422.0
2019-01-17 15:40:00,51.4,51.44,51.33,51.37,393523.0,42.5022,42.5353,42.4444,42.4774,393523.0
2019-01-17 15:50:00,51.37,51.58,51.22,51.53,762360.0,42.4774,42.6511,42.3534,42.6097,762360.0
2019-01-18 09:30:00,51.8,51.97,51.49,51.53,713301.0,42.833,42.9736,42.5767,42.6097,713301.0
2019-01-18 09:40:00,51.54,52.16,51.53,52.05,227843.0,42.618,43.1307,42.6097,43.0397,227843.0
2019-01-18 09:50:00,52.04,52.49,52.04,52.47,455327.0,43.0314,43.4036,43.0314,43.387,455327.0
2019-01-18 10:00:00,52.47,52.47,52.12,52.17,256056.0,43.387,43.387,43.0976,43.1389,256056.0
2019-01-18 10:10:00,52.16,52.48,52.14,52.36,419897.0,43.1307,43.3953,43.1141,43.2961,419897.0
2019-01-18 10:20:00,52.35,52.36,51.84,51.92,259516.0,43.2878,43.2961,42.8661,42.9322,259516.0
2019-01-18 10:30:00,51.91,52.07,51.8,51.8,326313.0,42.924,43.0563,42.833,42.833,326313.0
2019-01-18 10:40:00,51.8,52.01,51.71,51.79,218700.0,42.833,43.0066,42.7586,42.8247,218700.0
2019-01-18 10:50:00,51.79,52.03,51.78,51.88,157656.0,42.8247,43.0232,42.8165,42.8991,157656.0
2019-01-18 11:00:00,51.88,52.19,51.87,52.12,141971.0,42.8991,43.1555,42.8909,43.0976,141971.0
2019-01-18 11:10:00,52.11,52.14,52.02,52.12,135193.0,43.0893,43.1141,43.0149,43.0976,135193.0
2019-01-18 11:20:00,52.13,52.57,52.12,52.44,334872.0,43.1059,43.4697,43.0976,43.3622,334872.0
2019-01-18 11:30:00,52.44,52.52,52.33,52.5,141876.0,43.3622,43.4284,43.2712,43.4118,141876.0
2019-01-18 11:40:00,52.5,52.69,52.47,52.62,156606.0,43.4118,43.5689,43.387,43.511,156606.0
2019-01-18 11:50:00,52.62,52.72,52.56,52.69,126597.0,43.511,43.5937,43.4614,43.5689,126597.0
2019-01-18 12:00:00,52.7,52.78,52.62,52.67,140355.0,43.5772,43.6433,43.511,43.5524,140355.0
2019-01-18 12:10:00,52.66,52.83,52.62,52.7,107653.0,43.5441,43.6847,43.511,43.5772,107653.0
2019-01-18 12:20:00,52.71,52.74,52.59,52.59,86696.0,43.5855,43.6103,43.4862,43.4862,86696.0
2019-01-18 12:30:00,52.59,52.63,52.52,52.62,82728.0,43.4862,43.5193,43.4284,43.511,82728.0
2019-01-18 12:40:00,52.63,52.67,52.59,52.61,81445.0,43.5193,43.5524,43.4862,43.5028,81445.0
2019-01-18 12:50:00,52.61,52.75,52.54,52.74,111869.0,43.5028,43.6185,43.4449,43.6103,111869.0
2019-01-18 13:00:00,52.74,52.78,52.6,52.62,85579.0,43.6103,43.6433,43.4945,43.511,85579.0
2019-01-18 13:10:00,52.62,52.69,52.57,52.69,113327.0,43.511,43.5689,43.4697,43.5689,113327.0
2019-01-18 13:20:00,52.69,52.82,52.69,52.74,97777.0,43.5689,43.6764,43.5689,43.6103,97777.0
2019-01-18 13:30:00,52.75,52.83,52.72,52.72,92532.0,43.6185,43.6847,43.5937,43.5937,92532.0
2019-01-18 13:40:00,52.71,52.85,52.68,52.82,111906.0,43.5855,43.7012,43.5607,43.6764,111906.0
2019-01-18 13:50:00,52.83,52.97,52.83,52.96,80860.0,43.6847,43.8005,43.6847,43.7922,80860.0
2019-01-18 14:00:00,52.96,52.99,52.88,52.97,122208.0,43.7922,43.817,43.726,43.8005,122208.0
2019-01-18 14:10:00,52.97,53.04,52.84,52.84,140827.0,43.8005,43.8583,43.693,43.693,140827.0
2019-01-18 14:20:00,52.84,52.9,52.64,52.7,177878.0,43.693,43.7426,43.5276,43.5772,177878.0
2019-01-18 14:30:00,52.69,52.77,52.67,52.72,102561.0,43.5689,43.6351,43.5524,43.5937,102561.0
2019-01-18 14:40:00,52.73,52.74,52.54,52.67,201560.0,43.602,43.6103,43.4449,43.5524,201560.0
2019-01-18 14:50:00,52.68,52.72,52.65,52.71,106015.0,43.5607,43.5937,43.5359,43.5855,106015.0
2019-01-18 15:00:00,52.7,52.73,52.61,52.67,120793.0,43.5772,43.602,43.5028,43.5524,120793.0
2019-01-18 15:10:00,52.67,52.76,52.66,52.75,191798.0,43.5524,43.6268,43.5441,43.6185,191798.0
2019-01-18 15:20:00,52.75,52.75,52.62,52.69,93660.0,43.6185,43.6185,43.511,43.5689,93660.0
2019-01-18 15:30:00,52.7,52.85,52.68,52.85,179836.0,43.5772,43.7012,43.5607,43.7012,179836.0
2019-01-18 15:40:00,52.85,52.87,52.74,52.75,273736.0,43.7012,43.7178,43.6103,43.6185,273736.0
2019-01-18 15:50:00,52.74,52.77,52.65,52.67,661327.0,43.6103,43.6351,43.5359,43.5524,661327.0
2019-01-22 09:30:00,52.27,52.76,52.21,52.58,242829.0,43.2216,43.6268,43.172,43.478,242829.0
2019-01-22 09:40:00,52.59,52.75,52.54,52.54,122546.0,43.4862,43.6185,43.4449,43.4449,122546.0
2019-01-22 09:50:00,52.54,52.87,52.53,52.8,203574.0,43.4449,43.7178,43.4366,43.6599,203574.0
2019-01-22 10:00:00,52.8,52.82,52.5,52.53,173103.0,43.6599,43.6764,43.4118,43.4366,173103.0
2019-01-22 10:10:00,52.54,52.56,52.26,52.37,224525.0,43.4449,43.4614,43.2134,43.3043,224525.0
2019-01-22 10:20:00,52.36,52.54,52.36,52.47,130734.0,43.2961,43.4449,43.2961,43.387,130734.0
2019-01-22 10:30:00,52.47,52.54,52.41,52.44,146329.0,43.387,43.4449,43.3374,43.3622,146329.0
2019-01-22 10:40:00,52.44,52.58,52.39,52.56,107497.0,43.3622,43.478,43.3209,43.4614,107497.0
2019-01-22 10:50:00,52.57,52.72,52.56,52.69,100505.0,43.4697,43.5937,43.4614,43.5689,100505.0
2019-01-22 11:00:00,52.69,52.8,52.67,52.8,97386.0,43.5689,43.6599,43.5524,43.6599,97386.0
2019-01-22 11:10:00,52.79,52.86,52.77,52.84,90002.0,43.6516,43.7095,43.6351,43.693,90002.0
2019-01-22 11:20:00,52.83,52.87,52.71,52.71,90690.0,43.6847,43.7178,43.5855,43.5855,90690.0
2019-01-22 11:30:00,52.71,52.86,52.68,52.74,78629.0,43.5855,43.7095,43.5607,43.6103,78629.0
2019-01-22 11:40:00,52.74,52.75,52.62,52.74,91022.0,43.6103,43.6185,43.511,43.6103,91022.0
2019-01-22 11:50:00,52.74,52.75,52.55,52.55,70371.0,43.6103,43.6185,43.4532,43.4532,70371.0
2019-01-22 12:00:00,52.55,52.68,52.51,52.65,110298.0,43.4532,43.5607,43.4201,43.5359,110298.0
2019-01-22 12:10:00,52.64,52.77,52.64,52.77,62353.0,43.5276,43.6351,43.5276,43.6351,62353.0
2019-01-22 12:20:00,52.77,52.79,52.72,52.76,76964.0,43.6351,43.6516,43.5937,43.6268,76964.0
2019-01-22 12:30:00,52.76,52.87,52.75,52.87,78860.0,43.6268,43.7178,43.6185,43.7178,78860.0
2019-01-22 12:40:00,52.87,52.97,52.86,52.96,80697.0,43.7178,43.8005,43.7095,43.7922,80697.0
2019-01-22 12:50:00,52.95,53.0,52.95,52.95,71546.0,43.7839,43.8253,43.7839,43.7839,71546.0
2019-01-22 13:00:00,52.95,52.95,52.74,52.76,99436.0,43.7839,43.7839,43.6103,43.6268,99436.0
2019-01-22 13:10:00,52.76,52.76,52.62,52.63,83282.0,43.6268,43.6268,43.511,43.5193,83282.0
2019-01-22 13:20:00,52.63,52.81,52.62,52.79,82453.0,43.5193,43.6682,43.511,43.6516,82453.0
2019-01-22 13:30:00,52.79,52.88,52.78,52.82,86775.0,43.6516,43.726,43.6433,43.6764,86775.0
2019-01-22 13:40:00,52.81,52.82,52.7,52.75,67584.0,43.6682,43.6764,43.5772,43.6185,67584.0
2019-01-22 13:50:00,52.75,52.81,52.74,52.75,72164.0,43.6185,43.6682,43.6103,43.6185,72164.0
2019-01-22 14:00:00,52.74,52.75,52.6,52.61,85800.0,43.6103,43.6185,43.4945,43.5028,85800.0
2019-01-22 14:10:00,52.6,52.71,52.6,52.7,71347.0,43.4945,43.5855,43.4945,43.5772,71347.0
2019-01-22 14:20:00,52.7,52.72,52.59,52.59,75287.0,43.5772,43.5937,43.4862,43.4862,75287.0
2019-01-22 14:30:00,52.59,52.63,52.51,52.51,137271.0,43.4862,43.5193,43.4201,43.4201,137271.0
2019-01-22 14:40:00,52.51,52.56,52.35,52.38,146595.0,43.4201,43.4614,43.2878,43.3126,146595.0
2019-01-22 14:50:00,52.38,52.5,52.37,52.5,88160.0,43.3126,43.4118,43.3043,43.4118,88160.0
2019-01-22 15:00:00,52.51,52.57,52.46,52.51,106067.0,43.4201,43.4697,43.3787,43.4201,106067.0
2019-01-22 15:10:00,52.51,52.62,52.46,52.58,134923.0,43.4201,43.511,43.3787,43.478,134923.0
2019-01-22 15:20:00,52.58,52.66,52.57,52.62,95263.0,43.478,43.5441,43.4697,43.511,95263.0
2019-01-22 15:30:00,52.62,52.66,52.43,52.66,178736.0,43.511,43.5441,43.3539,43.5441,178736.0
2019-01-22 15:40:00,52.66,52.71,52.49,52.51,210268.0,43.5441,43.5855,43.4036,43.4201,210268.0
2019-01-22 15:50:00,52.51,52.62,52.41,52.61,532809.0,43.4201,43.511,43.3374,43.5028,532809.0
2019-01-23 09:30:00,53.11,53.17,52.56,52.58,321958.0,43.9162,43.9658,43.4614,43.478,321958.0
2019-01-23 09:40:00,52.58,52.58,52.37,52.56,151609.0,43.478,43.478,43.3043,43.4614,151609.0
2019-01-23 09:50:00,52.57,52.8,52.56,52.65,124136.0,43.4697,43.6599,43.4614,43.5359,124136.0
2019-01-23 10:00:00,52.64,52.85,52.63,52.83,101790.0,43.5276,43.7012,43.5193,43.6847,101790.0
2019-01-23 10:10:00,52.84,52.86,52.65,52.65,103230.0,43.693,43.7095,43.5359,43.5359,103230.0
2019-01-23 10:20:00,52.64,52.8,52.61,52.71,128292.0,43.5276,43.6599,43.5028,43.5855,128292.0
2019-01-23 10:30:00,52.7,52.71,52.44,52.44,107193.0,43.5772,43.5855,43.3622,43.3622,107193.0
2019-01-23 10:40:00,52.43,52.53,52.37,52.4,121258.0,43.3539,43.4366,43.3043,43.3291,121258.0
2019-01-23 10:50:00,52.39,52.4,52.17,52.23,140277.0,43.3209,43.3291,43.1389,43.1886,140277.0
2019-01-23 11:00:00,52.24,52.55,52.24,52.43,133318.0,43.1968,43.4532,43.1968,43.3539,133318.0
2019-01-23 11:10:00,52.43,52.55,52.42,52.46,100932.0,43.3539,43.4532,43.3457,43.3787,100932.0
2019-01-23 11:20:00,52.46,52.47,52.36,52.44,108254.0,43.3787,43.387,43.2961,43.3622,108254.0
2019-01-23 11:30:00,52.44,52.46,52.37,52.44,69858.0,43.3622,43.3787,43.3043,43.3622,69858.0
2019-01-23 11:40:00,52.44,52.48,52.27,52.27,124706.0,43.3622,43.3953,43.2216,43.2216,124706.0
2019-01-23 11:50:00,52.27,52.33,52.22,52.26,82622.0,43.2216,43.2712,43.1803,43.2134,82622.0
2019-01-23 12:00:00,52.27,52.37,52.21,52.3,70244.0,43.2216,43.3043,43.172,43.2464,70244.0
2019-01-23 12:10:00,52.3,52.35,52.26,52.34,70629.0,43.2464,43.2878,43.2134,43.2795,70629.0
2019-01-23 12:20:00,52.34,52.52,52.34,52.51,93784.0,43.2795,43.4284,43.2795,43.4201,93784.0
2019-01-23 12:30:00,52.5,52.7,52.49,52.68,150720.0,43.4118,43.5772,43.4036,43.5607,150720.0
2019-01-23 12:40:00,52.69,52.69,52.61,52.68,122809.0,43.5689,43.5689,43.5028,43.5607,122809.0
2019-01-23 12:50:00,52.68,52.93,52.66,52.91,171933.0,43.5607,43.7674,43.5441,43.7508,171933.0
2019-01-23 13:00:00,52.91,52.91,52.76,52.86,138921.0,43.7508,43.7508,43.6268,43.7095,138921.0
2019-01-23 13:10:00,52.86,52.98,52.76,52.9,149707.0,43.7095,43.8087,43.6268,43.7426,149707.0
2019-01-23 13:20:00,52.9,53.0,52.86,52.95,122126.0,43.7426,43.8253,43.7095,43.7839,122126.0
2019-01-23 13:30:00,52.94,53.04,52.9,52.98,103144.0,43.7757,43.8583,43.7426,43.8087,103144.0
2019-01-23 13:40:00,52.98,53.1,52.97,53.08,122048.0,43.8087,43.908,43.8005,43.8914,122048.0
2019-01-23 13:50:00,53.08,53.1,52.99,53.07,112465.0,43.8914,43.908,43.817,43.8831,112465.0
2019-01-23 14:00:00,53.08,53.14,53.06,53.13,96479.0,43.8914,43.941,43.8749,43.9328,96479.0
2019-01-23 14:10:00,53.13,53.18,53.02,53.03,111813.0,43.9328,43.9741,43.8418,43.8501,111813.0
2019-01-23 14:20:00,53.03,53.08,52.96,53.05,179520.0,43.8501,43.8914,43.7922,43.8666,179520.0
2019-01-23 14:30:00,53.05,53.05,52.87,52.93,156440.0,43.8666,43.8666,43.7178,43.7674,156440.0
2019-01-23 14:40:00,52.92,52.93,52.81,52.86,112620.0,43.7591,43.7674,43.6682,43.7095,112620.0
2019-01-23 14:50:00,52.86,52.92,52.82,52.87,122252.0,43.7095,43.7591,43.6764,43.7178,122252.0
2019-01-23 15:00:00,52.87,52.99,52.86,52.88,125368.0,43.7178,43.817,43.7095,43.726,125368.0
2019-01-23 15:10:00,52.88,53.03,52.88,53.01,127627.0,43.726,43.8501,43.726,43.8335,127627.0
2019-01-23 15:20:00,53.01,53.07,52.99,53.05,135180.0,43.8335,43.8831,43.817,43.8666,135180.0
2019-01-23 15:30:00,53.06,53.06,52.94,52.98,159548.0,43.8749,43.8749,43.7757,43.8087,159548.0
2019-01-23 15:40:00,52.98,53.01,52.93,52.99,178843.0,43.8087,43.8335,43.7674,43.817,178843.0
2019-01-23 15:50:00,52.99,53.08,52.86,53.06,491876.0,43.817,43.8914,43.7095,43.8749,491876.0
2019-01-24 09:30:00,52.86,53.19,52.77,52.8,225334.0,43.7095,43.9824,43.6351,43.6599,225334.0
2019-01-24 09:40:00,52.8,53.2,52.8,53.17,168779.0,43.6599,43.9906,43.6599,43.9658,168779.0
2019-01-24 09:50:00,53.17,53.35,53.1,53.34,155921.0,43.9658,44.1147,43.908,44.1064,155921.0
2019-01-24 10:00:00,53.33,53.54,53.29,53.51,144940.0,44.0981,44.2718,44.0651,44.247,144940.0
2019-01-24 10:10:00,53.52,53.55,53.38,53.51,169601.0,44.2552,44.2801,44.1395,44.247,169601.0
2019-01-24 10:20:00,53.51,53.62,53.43,53.46,245679.0,44.247,44.3379,44.1808,44.2056,245679.0
2019-01-24 10:30:00,53.47,53.56,53.46,53.52,112758.0,44.2139,44.2883,44.2056,44.2552,112758.0
2019-01-24 10:40:00,53.51,53.61,53.48,53.54,82635.0,44.247,44.3297,44.2222,44.2718,82635.0
2019-01-24 10:50:00,53.54,53.56,53.35,53.49,85690.0,44.2718,44.2883,44.1147,44.2304,85690.0
2019-01-24 11:00:00,53.49,53.55,53.47,53.55,83299.0,44.2304,44.2801,44.2139,44.2801,83299.0
2019-01-24 11:10:00,53.54,53.58,53.43,53.48,77001.0,44.2718,44.3049,44.1808,44.2222,77001.0
2019-01-24 11:20:00,53.48,53.58,53.42,53.57,210321.0,44.2222,44.3049,44.1726,44.2966,210321.0
2019-01-24 11:30:00,53.55,53.61,53.45,53.58,101571.0,44.2801,44.3297,44.1974,44.3049,101571.0
2019-01-24 11:40:00,53.58,53.75,53.56,53.71,87862.0,44.3049,44.4454,44.2883,44.4124,87862.0
2019-01-24 11:50:00,53.72,53.76,53.6,53.7,116069.0,44.4206,44.4537,44.3214,44.4041,116069.0
2019-01-24 12:00:00,53.7,53.73,53.63,53.68,63703.0,44.4041,44.4289,44.3462,44.3876,63703.0
2019-01-24 12:10:00,53.67,53.71,53.63,53.7,77971.0,44.3793,44.4124,44.3462,44.4041,77971.0
2019-01-24 12:20:00,53.69,53.7,53.58,53.67,87678.0,44.3958,44.4041,44.3049,44.3793,87678.0
2019-01-24 12:30:00,53.67,53.73,53.63,53.68,61050.0,44.3793,44.4289,44.3462,44.3876,61050.0
2019-01-24 12:40:00,53.67,53.67,53.6,53.61,75205.0,44.3793,44.3793,44.3214,44.3297,75205.0
2019-01-24 12:50:00,53.6,53.62,53.52,53.52,70350.0,44.3214,44.3379,44.2552,44.2552,70350.0
2019-01-24 13:00:00,53.52,53.55,53.43,53.46,118670.0,44.2552,44.2801,44.1808,44.2056,118670.0
2019-01-24 13:10:00,53.46,53.46,53.26,53.34,114580.0,44.2056,44.2056,44.0403,44.1064,114580.0
2019-01-24 13:20:00,53.33,53.38,53.24,53.24,92758.0,44.0981,44.1395,44.0237,44.0237,92758.0
2019-01-24 13:30:00,53.24,53.38,53.23,53.32,89758.0,44.0237,44.1395,44.0154,44.0899,89758.0
2019-01-24 13:40:00,53.31,53.32,53.18,53.28,59009.0,44.0816,44.0899,43.9741,44.0568,59009.0
2019-01-24 13:50:00,53.28,53.31,53.25,53.29,92006.0,44.0568,44.0816,44.032,44.0651,92006.0
2019-01-24 14:00:00,53.28,53.39,53.26,53.34,93336.0,44.0568,44.1478,44.0403,44.1064,93336.0
2019-01-24 14:10:00,53.34,53.48,53.33,53.48,100700.0,44.1064,44.2222,44.0981,44.2222,100700.0
2019-01-24 14:20:00,53.48,53.51,53.35,53.45,240791.0,44.2222,44.247,44.1147,44.1974,240791.0
2019-01-24 14:30:00,53.44,53.5,53.38,53.48,179697.0,44.1891,44.2387,44.1395,44.2222,179697.0
2019-01-24 14:40:00,53.48,53.55,53.46,53.54,238320.0,44.2222,44.2801,44.2056,44.2718,238320.0
2019-01-24 14:50:00,53.55,53.59,53.51,53.58,119337.0,44.2801,44.3131,44.247,44.3049,119337.0
2019-01-24 15:00:00,53.59,53.69,53.57,53.69,129721.0,44.3131,44.3958,44.2966,44.3958,129721.0
2019-01-24 15:10:00,53.69,53.74,53.63,53.65,106057.0,44.3958,44.4372,44.3462,44.3627,106057.0
2019-01-24 15:20:00,53.65,53.73,53.64,53.71,80461.0,44.3627,44.4289,44.3545,44.4124,80461.0
2019-01-24 15:30:00,53.72,53.72,53.58,53.65,248733.0,44.4206,44.4206,44.3049,44.3627,248733.0
2019-01-24 15:40:00,53.65,53.72,53.63,53.66,229058.0,44.3627,44.4206,44.3462,44.371,229058.0
2019-01-24 15:50:00,53.66,53.73,53.63,53.7,367096.0,44.371,44.4289,44.3462,44.4041,367096.0
2019-01-25 09:30:00,53.78,53.89,53.63,53.66,455107.0,44.7034,44.7949,44.5787,44.6037,455107.0
2019-01-25 09:40:00,53.65,53.72,53.47,53.69,327828.0,44.5954,44.6535,44.4457,44.6286,327828.0
2019-01-25 09:50:00,53.7,53.76,53.64,53.67,223840.0,44.6369,44.6868,44.587,44.612,223840.0
2019-01-25 10:00:00,53.68,53.77,53.64,53.76,301053.0,44.6203,44.6951,44.587,44.6868,301053.0
2019-01-25 10:10:00,53.76,53.77,53.63,53.68,430427.0,44.6868,44.6951,44.5787,44.6203,430427.0
2019-01-25 10:20:00,53.68,53.71,53.62,53.7,156142.0,44.6203,44.6452,44.5704,44.6369,156142.0
2019-01-25 10:30:00,53.69,53.72,53.6,53.7,363472.0,44.6286,44.6535,44.5538,44.6369,363472.0
2019-01-25 10:40:00,53.7,53.72,53.66,53.7,114408.0,44.6369,44.6535,44.6037,44.6369,114408.0
2019-01-25 10:50:00,53.7,53.71,53.67,53.7,115733.0,44.6369,44.6452,44.612,44.6369,115733.0
2019-01-25 11:00:00,53.7,53.72,53.6,53.64,150369.0,44.6369,44.6535,44.5538,44.587,150369.0
2019-01-25 11:10:00,53.64,53.65,53.53,53.55,144530.0,44.587,44.5954,44.4956,44.5122,144530.0
2019-01-25 11:20:00,53.55,53.61,53.51,53.6,127102.0,44.5122,44.5621,44.479,44.5538,127102.0
2019-01-25 11:30:00,53.61,53.71,53.6,53.67,134642.0,44.5621,44.6452,44.5538,44.612,134642.0
2019-01-25 11:40:00,53.66,53.71,53.65,53.68,111328.0,44.6037,44.6452,44.5954,44.6203,111328.0
2019-01-25 11:50:00,53.68,53.71,53.66,53.69,89375.0,44.6203,44.6452,44.6037,44.6286,89375.0
2019-01-25 12:00:00,53.69,53.76,53.67,53.75,186779.0,44.6286,44.6868,44.612,44.6785,186779.0
2019-01-25 12:10:00,53.74,53.75,53.68,53.69,127764.0,44.6702,44.6785,44.6203,44.6286,127764.0
2019-01-25 12:20:00,53.69,53.85,53.63,53.83,247243.0,44.6286,44.7616,44.5787,44.745,247243.0
2019-01-25 12:30:00,53.84,53.85,53.74,53.76,209753.0,44.7533,44.7616,44.6702,44.6868,209753.0
2019-01-25 12:40:00,53.77,53.81,53.67,53.7,202963.0,44.6951,44.7284,44.612,44.6369,202963.0
2019-01-25 12:50:00,53.7,53.71,53.61,53.67,83093.0,44.6369,44.6452,44.5621,44.612,83093.0
2019-01-25 13:00:00,53.66,53.72,53.64,53.69,75293.0,44.6037,44.6535,44.587,44.6286,75293.0
2019-01-25 13:10:00,53.69,53.72,53.63,53.69,79572.0,44.6286,44.6535,44.5787,44.6286,79572.0
2019-01-25 13:20:00,53.69,53.72,53.67,53.69,86553.0,44.6286,44.6535,44.612,44.6286,86553.0
2019-01-25 13:30:00,53.69,53.71,53.66,53.7,143093.0,44.6286,44.6452,44.6037,44.6369,143093.0
2019-01-25 13:40:00,53.7,53.71,53.68,53.7,98982.0,44.6369,44.6452,44.6203,44.6369,98982.0
2019-01-25 13:50:00,53.7,53.74,53.68,53.73,88908.0,44.6369,44.6702,44.6203,44.6619,88908.0
2019-01-25 14:00:00,53.74,53.75,53.71,53.73,78508.0,44.6702,44.6785,44.6452,44.6619,78508.0
2019-01-25 14:10:00,53.74,53.75,53.69,53.74,128952.0,44.6702,44.6785,44.6286,44.6702,128952.0
2019-01-25 14:20:00,53.74,53.74,53.58,53.59,96094.0,44.6702,44.6702,44.5372,44.5455,96094.0
2019-01-25 14:30:00,53.59,53.65,53.58,53.6,110942.0,44.5455,44.5954,44.5372,44.5538,110942.0
2019-01-25 14:40:00,53.6,53.66,53.6,53.64,101826.0,44.5538,44.6037,44.5538,44.587,101826.0
2019-01-25 14:50:00,53.64,53.69,53.61,53.65,101420.0,44.587,44.6286,44.5621,44.5954,101420.0
2019-01-25 15:00:00,53.65,53.65,53.58,53.59,110508.0,44.5954,44.5954,44.5372,44.5455,110508.0
2019-01-25 15:10:00,53.6,53.65,53.58,53.61,109683.0,44.5538,44.5954,44.5372,44.5621,109683.0
2019-01-25 15:20:00,53.61,53.61,53.5,53.52,238099.0,44.5621,44.5621,44.4707,44.4873,238099.0
2019-01-25 15:30:00,53.52,53.53,53.4,53.47,187654.0,44.4873,44.4956,44.3876,44.4457,187654.0
2019-01-25 15:40:00,53.47,53.52,53.43,53.48,279181.0,44.4457,44.4873,44.4125,44.454,279181.0
2019-01-25 15:50:00,53.48,53.49,53.37,53.41,886269.0,44.454,44.4624,44.3626,44.3959,886269.0
2019-01-28 09:30:00,53.02,53.32,52.84,53.09,219909.0,44.0717,44.3211,43.9221,44.1299,219909.0
2019-01-28 09:40:00,53.09,53.24,52.97,53.19,114532.0,44.1299,44.2546,44.0301,44.213,114532.0
2019-01-28 09:50:00,53.17,53.26,53.05,53.14,92575.0,44.1964,44.2712,44.0966,44.1714,92575.0
2019-01-28 10:00:00,53.15,53.16,53.05,53.12,123496.0,44.1797,44.1881,44.0966,44.1548,123496.0
2019-01-28 10:10:00,53.11,53.18,53.05,53.17,126716.0,44.1465,44.2047,44.0966,44.1964,126716.0
2019-01-28 10:20:00,53.17,53.23,53.09,53.09,117284.0,44.1964,44.2462,44.1299,44.1299,117284.0
2019-01-28 10:30:00,53.1,53.23,53.1,53.19,109754.0,44.1382,44.2462,44.1382,44.213,109754.0
2019-01-28 10:40:00,53.19,53.31,53.19,53.26,129106.0,44.213,44.3127,44.213,44.2712,129106.0
2019-01-28 10:50:00,53.26,53.27,53.08,53.09,145757.0,44.2712,44.2795,44.1216,44.1299,145757.0
2019-01-28 11:00:00,53.08,53.13,53.02,53.05,88982.0,44.1216,44.1631,44.0717,44.0966,88982.0
2019-01-28 11:10:00,53.05,53.14,53.03,53.09,73389.0,44.0966,44.1714,44.08,44.1299,73389.0
2019-01-28 11:20:00,53.09,53.16,53.05,53.07,99240.0,44.1299,44.1881,44.0966,44.1132,99240.0
2019-01-28 11:30:00,53.07,53.12,53.02,53.05,78523.0,44.1132,44.1548,44.0717,44.0966,78523.0
2019-01-28 11:40:00,53.04,53.07,52.97,53.02,92008.0,44.0883,44.1132,44.0301,44.0717,92008.0
2019-01-28 11:50:00,53.01,53.08,52.98,52.99,69644.0,44.0634,44.1216,44.0384,44.0467,69644.0
2019-01-28 12:00:00,53.0,53.07,52.97,53.06,71775.0,44.0551,44.1132,44.0301,44.1049,71775.0
2019-01-28 12:10:00,53.06,53.17,53.06,53.14,57716.0,44.1049,44.1964,44.1049,44.1714,57716.0
2019-01-28 12:20:00,53.14,53.24,53.13,53.15,51992.0,44.1714,44.2546,44.1631,44.1797,51992.0
2019-01-28 12:30:00,53.16,53.18,53.11,53.11,99225.0,44.1881,44.2047,44.1465,44.1465,99225.0
2019-01-28 12:40:00,53.11,53.13,53.06,53.1,79817.0,44.1465,44.1631,44.1049,44.1382,79817.0
2019-01-28 12:50:00,53.1,53.11,53.04,53.04,77098.0,44.1382,44.1465,44.0883,44.0883,77098.0
2019-01-28 13:00:00,53.04,53.09,52.99,53.08,87243.0,44.0883,44.1299,44.0467,44.1216,87243.0
2019-01-28 13:10:00,53.08,53.12,53.08,53.09,84866.0,44.1216,44.1548,44.1216,44.1299,84866.0
2019-01-28 13:20:00,53.09,53.15,53.09,53.1,145377.0,44.1299,44.1797,44.1299,44.1382,145377.0
2019-01-28 13:30:00,53.09,53.17,53.09,53.13,97662.0,44.1299,44.1964,44.1299,44.1631,97662.0
2019-01-28 13:40:00,53.13,53.14,53.07,53.09,121763.0,44.1631,44.1714,44.1132,44.1299,121763.0
2019-01-28 13:50:00,53.09,53.11,52.98,53.08,154241.0,44.1299,44.1465,44.0384,44.1216,154241.0
2019-01-28 14:00:00,53.09,53.14,53.07,53.1,100159.0,44.1299,44.1714,44.1132,44.1382,100159.0
2019-01-28 14:10:00,53.1,53.11,53.03,53.07,77384.0,44.1382,44.1465,44.08,44.1132,77384.0
2019-01-28 14:20:00,53.07,53.13,52.98,53.04,84773.0,44.1132,44.1631,44.0384,44.0883,84773.0
2019-01-28 14:30:00,53.04,53.1,53.02,53.05,81664.0,44.0883,44.1382,44.0717,44.0966,81664.0
2019-01-28 14:40:00,53.05,53.13,53.03,53.13,109853.0,44.0966,44.1631,44.08,44.1631,109853.0
2019-01-28 14:50:00,53.13,53.23,53.12,53.2,74480.0,44.1631,44.2462,44.1548,44.2213,74480.0
2019-01-28 15:00:00,53.2,53.25,53.18,53.24,139047.0,44.2213,44.2629,44.2047,44.2546,139047.0
2019-01-28 15:10:00,53.24,53.33,53.23,53.29,84424.0,44.2546,44.3294,44.2462,44.2961,84424.0
2019-01-28 15:20:00,53.3,53.39,53.26,53.35,148808.0,44.3044,44.3792,44.2712,44.346,148808.0
2019-01-28 15:30:00,53.34,53.38,53.3,53.3,220404.0,44.3377,44.3709,44.3044,44.3044,220404.0
2019-01-28 15:40:00,53.3,53.37,53.23,53.24,181718.0,44.3044,44.3626,44.2462,44.2546,181718.0
2019-01-28 15:50:00,53.23,53.47,53.23,53.43,504117.0,44.2462,44.4457,44.2462,44.4125,504117.0
2019-01-29 09:30:00,53.35,53.54,53.3,53.48,133457.0,44.346,44.5039,44.3044,44.454,133457.0
2019-01-29 09:40:00,53.48,53.62,53.46,53.61,137990.0,44.454,44.5704,44.4374,44.5621,137990.0
2019-01-29 09:50:00,53.61,53.7,53.49,53.5,96931.0,44.5621,44.6369,44.4624,44.4707,96931.0
2019-01-29 10:00:00,53.52,53.55,53.43,53.46,44079.0,44.4873,44.5122,44.4125,44.4374,44079.0
2019-01-29 10:10:00,53.45,53.45,53.31,53.36,96165.0,44.4291,44.4291,44.3127,44.3543,96165.0
2019-01-29 10:20:00,53.37,53.4,53.27,53.39,69996.0,44.3626,44.3876,44.2795,44.3792,69996.0
2019-01-29 10:30:00,53.4,53.41,53.25,53.29,63968.0,44.3876,44.3959,44.2629,44.2961,63968.0
2019-01-29 10:40:00,53.29,53.36,53.24,53.31,66813.0,44.2961,44.3543,44.2546,44.3127,66813.0
2019-01-29 10:50:00,53.3,53.31,53.19,53.2,36122.0,44.3044,44.3127,44.213,44.2213,36122.0
2019-01-29 11:00:00,53.19,53.26,53.15,53.24,51550.0,44.213,44.2712,44.1797,44.2546,51550.0
2019-01-29 11:10:00,53.25,53.27,53.15,53.2,34811.0,44.2629,44.2795,44.1797,44.2213,34811.0
2019-01-29 11:20:00,53.2,53.26,53.16,53.22,37118.0,44.2213,44.2712,44.1881,44.2379,37118.0
2019-01-29 11:30:00,53.23,53.28,53.21,53.23,36351.0,44.2462,44.2878,44.2296,44.2462,36351.0
2019-01-29 11:40:00,53.23,53.23,53.14,53.18,27827.0,44.2462,44.2462,44.1714,44.2047,27827.0
2019-01-29 11:50:00,53.18,53.19,53.13,53.18,34997.0,44.2047,44.213,44.1631,44.2047,34997.0
2019-01-29 12:00:00,53.18,53.19,53.14,53.16,24449.0,44.2047,44.213,44.1714,44.1881,24449.0
2019-01-29 12:10:00,53.16,53.23,53.14,53.19,47213.0,44.1881,44.2462,44.1714,44.213,47213.0
2019-01-29 12:20:00,53.19,53.22,53.16,53.18,22204.0,44.213,44.2379,44.1881,44.2047,22204.0
2019-01-29 12:30:00,53.17,53.21,53.11,53.2,28837.0,44.1964,44.2296,44.1465,44.2213,28837.0
2019-01-29 12:40:00,53.2,53.2,53.12,53.13,52432.0,44.2213,44.2213,44.1548,44.1631,52432.0
2019-01-29 12:50:00,53.14,53.21,53.13,53.13,62766.0,44.1714,44.2296,44.1631,44.1631,62766.0
2019-01-29 13:00:00,53.13,53.18,53.1,53.14,34974.0,44.1631,44.2047,44.1382,44.1714,34974.0
2019-01-29 13:10:00,53.15,53.2,53.11,53.19,57755.0,44.1797,44.2213,44.1465,44.213,57755.0
2019-01-29 13:20:00,53.2,53.21,53.13,53.15,26491.0,44.2213,44.2296,44.1631,44.1797,26491.0
2019-01-29 13:30:00,53.15,53.16,53.07,53.09,49709.0,44.1797,44.1881,44.1132,44.1299,49709.0
2019-01-29 13:40:00,53.09,53.11,53.03,53.05,111598.0,44.1299,44.1465,44.08,44.0966,111598.0
2019-01-29 13:50:00,53.05,53.06,52.94,53.04,149082.0,44.0966,44.1049,44.0052,44.0883,149082.0
2019-01-29 14:00:00,53.04,53.04,52.88,52.94,71904.0,44.0883,44.0883,43.9553,44.0052,71904.0
2019-01-29 14:10:00,52.94,52.94,52.85,52.86,53306.0,44.0052,44.0052,43.9304,43.9387,53306.0
2019-01-29 14:20:00,52.86,52.88,52.84,52.86,37407.0,43.9387,43.9553,43.9221,43.9387,37407.0
2019-01-29 14:30:00,52.86,52.86,52.7,52.72,79862.0,43.9387,43.9387,43.8057,43.8223,79862.0
2019-01-29 14:40:00,52.72,52.8,52.71,52.77,64664.0,43.8223,43.8888,43.814,43.8639,64664.0
2019-01-29 14:50:00,52.76,52.81,52.71,52.73,48480.0,43.8556,43.8971,43.814,43.8306,48480.0
2019-01-29 15:00:00,52.73,52.73,52.59,52.6,154842.0,43.8306,43.8306,43.7143,43.7226,154842.0
2019-01-29 15:10:00,52.59,52.78,52.59,52.76,86857.0,43.7143,43.8722,43.7143,43.8556,86857.0
2019-01-29 15:20:00,52.76,52.79,52.72,52.77,64483.0,43.8556,43.8805,43.8223,43.8639,64483.0
2019-01-29 15:30:00,52.77,52.81,52.74,52.8,88688.0,43.8639,43.8971,43.8389,43.8888,88688.0
2019-01-29 15:40:00,52.8,52.86,52.67,52.69,200306.0,43.8888,43.9387,43.7808,43.7974,200306.0
2019-01-29 15:50:00,52.68,52.69,52.54,52.61,549416.0,43.7891,43.7974,43.6727,43.7309,549416.0
2019-01-30 09:30:00,52.53,52.53,52.09,52.2,164321.0,43.6644,43.6644,43.2986,43.3901,164321.0
2019-01-30 09:40:00,52.2,52.35,52.11,52.14,89502.0,43.3901,43.5148,43.3153,43.3402,89502.0
2019-01-30 09:50:00,52.13,52.28,52.11,52.17,59461.0,43.3319,43.4566,43.3153,43.3651,59461.0
2019-01-30 10:00:00,52.18,52.22,52.05,52.18,95584.0,43.3735,43.4067,43.2654,43.3735,95584.0
2019-01-30 10:10:00,52.18,52.24,52.06,52.1,92100.0,43.3735,43.4233,43.2737,43.307,92100.0
2019-01-30 10:20:00,52.1,52.1,51.96,52.02,188425.0,43.307,43.307,43.1906,43.2405,188425.0
2019-01-30 10:30:00,52.02,52.12,52.0,52.06,102850.0,43.2405,43.3236,43.2238,43.2737,102850.0
2019-01-30 10:40:00,52.07,52.07,52.0,52.06,59653.0,43.282,43.282,43.2238,43.2737,59653.0
2019-01-30 10:50:00,52.05,52.22,52.02,52.22,60565.0,43.2654,43.4067,43.2405,43.4067,60565.0
2019-01-30 11:00:00,52.22,52.39,52.18,52.35,92974.0,43.4067,43.548,43.3735,43.5148,92974.0
2019-01-30 11:10:00,52.36,52.54,52.33,52.46,56093.0,43.5231,43.6727,43.4981,43.6062,56093.0
2019-01-30 11:20:00,52.46,52.51,52.43,52.46,46836.0,43.6062,43.6478,43.5813,43.6062,46836.0
2019-01-30 11:30:00,52.46,52.47,52.4,52.41,48054.0,43.6062,43.6145,43.5563,43.5646,48054.0
2019-01-30 11:40:00,52.42,52.5,52.38,52.5,32511.0,43.5729,43.6394,43.5397,43.6394,32511.0
2019-01-30 11:50:00,52.5,52.5,52.39,52.4,71870.0,43.6394,43.6394,43.548,43.5563,71870.0
2019-01-30 12:00:00,52.4,52.41,52.3,52.3,108067.0,43.5563,43.5646,43.4732,43.4732,108067.0
2019-01-30 12:10:00,52.29,52.37,52.29,52.32,77314.0,43.4649,43.5314,43.4649,43.4898,77314.0
2019-01-30 12:20:00,52.32,52.35,52.31,52.33,90271.0,43.4898,43.5148,43.4815,43.4981,90271.0
2019-01-30 12:30:00,52.34,52.34,52.27,52.3,66513.0,43.5065,43.5065,43.4483,43.4732,66513.0
2019-01-30 12:40:00,52.3,52.32,52.24,52.31,67759.0,43.4732,43.4898,43.4233,43.4815,67759.0
2019-01-30 12:50:00,52.32,52.35,52.25,52.26,53561.0,43.4898,43.5148,43.4316,43.44,53561.0
2019-01-30 13:00:00,52.26,52.34,52.25,52.34,44170.0,43.44,43.5065,43.4316,43.5065,44170.0
2019-01-30 13:10:00,52.34,52.35,52.31,52.33,44308.0,43.5065,43.5148,43.4815,43.4981,44308.0
2019-01-30 13:20:00,52.33,52.38,52.29,52.36,43627.0,43.4981,43.5397,43.4649,43.5231,43627.0
2019-01-30 13:30:00,52.37,52.45,52.36,52.41,29507.0,43.5314,43.5979,43.5231,43.5646,29507.0
2019-01-30 13:40:00,52.41,52.46,52.4,52.41,38127.0,43.5646,43.6062,43.5563,43.5646,38127.0
2019-01-30 13:50:00,52.4,52.5,52.39,52.47,70511.0,43.5563,43.6394,43.548,43.6145,70511.0
2019-01-30 14:00:00,52.48,53.22,52.43,52.73,164106.0,43.6228,44.2379,43.5813,43.8306,164106.0
2019-01-30 14:10:00,52.71,52.77,52.64,52.76,101358.0,43.814,43.8639,43.7558,43.8556,101358.0
2019-01-30 14:20:00,52.76,52.85,52.54,52.57,149834.0,43.8556,43.9304,43.6727,43.6976,149834.0
2019-01-30 14:30:00,52.57,52.62,52.43,52.5,173053.0,43.6976,43.7392,43.5813,43.6394,173053.0
2019-01-30 14:40:00,52.49,52.67,52.48,52.64,88593.0,43.6311,43.7808,43.6228,43.7558,88593.0
2019-01-30 14:50:00,52.64,52.86,52.57,52.86,87448.0,43.7558,43.9387,43.6976,43.9387,87448.0
2019-01-30 15:00:00,52.86,52.86,52.66,52.68,92081.0,43.9387,43.9387,43.7724,43.7891,92081.0
2019-01-30 15:10:00,52.67,52.7,52.58,52.61,204939.0,43.7808,43.8057,43.7059,43.7309,204939.0
2019-01-30 15:20:00,52.62,52.65,52.51,52.51,99079.0,43.7392,43.7641,43.6478,43.6478,99079.0
2019-01-30 15:30:00,52.5,52.53,52.38,52.46,176604.0,43.6394,43.6644,43.5397,43.6062,176604.0
2019-01-30 15:40:00,52.46,52.55,52.36,52.53,195413.0,43.6062,43.681,43.5231,43.6644,195413.0
2019-01-30 15:50:00,52.52,52.56,52.42,52.53,474554.0,43.6561,43.6893,43.5729,43.6644,474554.0
2019-01-31 09:30:00,52.23,52.38,52.12,52.14,169234.0,43.415,43.5397,43.3236,43.3402,169234.0
2019-01-31 09:40:00,52.15,52.36,52.13,52.28,220851.0,43.3485,43.5231,43.3319,43.4566,220851.0
2019-01-31 09:50:00,52.29,52.29,52.13,52.13,57633.0,43.4649,43.4649,43.3319,43.3319,57633.0
2019-01-31 10:00:00,52.12,52.22,51.98,51.99,52168.0,43.3236,43.4067,43.2072,43.2155,52168.0
2019-01-31 10:10:00,52.0,52.32,52.0,52.3,142437.0,43.2238,43.4898,43.2238,43.4732,142437.0
2019-01-31 10:20:00,52.3,52.31,52.23,52.28,101903.0,43.4732,43.4815,43.415,43.4566,101903.0
2019-01-31 10:30:00,52.28,52.32,52.21,52.27,85329.0,43.4566,43.4898,43.3984,43.4483,85329.0
2019-01-31 10:40:00,52.27,52.33,52.14,52.16,80060.0,43.4483,43.4981,43.3402,43.3568,80060.0
2019-01-31 10:50:00,52.16,52.21,52.07,52.08,41553.0,43.3568,43.3984,43.282,43.2903,41553.0
2019-01-31 11:00:00,52.08,52.14,52.03,52.08,52884.0,43.2903,43.3402,43.2488,43.2903,52884.0
2019-01-31 11:10:00,52.07,52.1,51.98,52.0,41219.0,43.282,43.307,43.2072,43.2238,41219.0
2019-01-31 11:20:00,52.01,52.06,51.98,52.02,27395.0,43.2321,43.2737,43.2072,43.2405,27395.0
2019-01-31 11:30:00,52.02,52.03,51.88,51.95,63888.0,43.2405,43.2488,43.1241,43.1823,63888.0
2019-01-31 11:40:00,51.95,52.04,51.89,51.97,72668.0,43.1823,43.2571,43.1324,43.1989,72668.0
2019-01-31 11:50:00,51.97,52.05,51.89,52.02,45854.0,43.1989,43.2654,43.1324,43.2405,45854.0
2019-01-31 12:00:00,52.02,52.04,51.91,51.95,54988.0,43.2405,43.2571,43.149,43.1823,54988.0
2019-01-31 12:10:00,51.95,51.95,51.77,51.79,61308.0,43.1823,43.1823,43.0327,43.0493,61308.0
2019-01-31 12:20:00,51.79,51.85,51.75,51.79,49987.0,43.0493,43.0991,43.016,43.0493,49987.0
2019-01-31 12:30:00,51.8,51.99,51.8,51.97,153950.0,43.0576,43.2155,43.0576,43.1989,153950.0
2019-01-31 12:40:00,51.98,52.0,51.86,51.88,45906.0,43.2072,43.2238,43.1075,43.1241,45906.0
2019-01-31 12:50:00,51.87,51.95,51.86,51.93,28945.0,43.1158,43.1823,43.1075,43.1656,28945.0
2019-01-31 13:00:00,51.94,52.04,51.91,52.03,37022.0,43.174,43.2571,43.149,43.2488,37022.0
2019-01-31 13:10:00,52.03,52.04,51.96,51.98,37173.0,43.2488,43.2571,43.1906,43.2072,37173.0
2019-01-31 13:20:00,51.98,52.04,51.95,51.96,56052.0,43.2072,43.2571,43.1823,43.1906,56052.0
2019-01-31 13:30:00,51.96,52.07,51.93,52.06,31360.0,43.1906,43.282,43.1656,43.2737,31360.0
2019-01-31 13:40:00,52.06,52.09,52.01,52.02,30531.0,43.2737,43.2986,43.2321,43.2405,30531.0
2019-01-31 13:50:00,52.02,52.15,52.02,52.14,29210.0,43.2405,43.3485,43.2405,43.3402,29210.0
2019-01-31 14:00:00,52.13,52.22,52.11,52.19,55701.0,43.3319,43.4067,43.3153,43.3818,55701.0
2019-01-31 14:10:00,52.18,52.2,52.12,52.14,34413.0,43.3735,43.3901,43.3236,43.3402,34413.0
2019-01-31 14:20:00,52.14,52.25,52.13,52.22,40783.0,43.3402,43.4316,43.3319,43.4067,40783.0
2019-01-31 14:30:00,52.22,52.23,52.12,52.14,47656.0,43.4067,43.415,43.3236,43.3402,47656.0
2019-01-31 14:40:00,52.15,52.19,52.13,52.18,47654.0,43.3485,43.3818,43.3319,43.3735,47654.0
2019-01-31 14:50:00,52.18,52.27,52.16,52.24,46970.0,43.3735,43.4483,43.3568,43.4233,46970.0
2019-01-31 15:00:00,52.23,52.25,52.18,52.21,54449.0,43.415,43.4316,43.3735,43.3984,54449.0
2019-01-31 15:10:00,52.21,52.21,52.1,52.11,101263.0,43.3984,43.3984,43.307,43.3153,101263.0
2019-01-31 15:20:00,52.12,52.18,52.11,52.14,54064.0,43.3236,43.3735,43.3153,43.3402,54064.0
2019-01-31 15:30:00,52.15,52.21,52.12,52.16,198890.0,43.3485,43.3984,43.3236,43.3568,198890.0
2019-01-31 15:40:00,52.16,52.23,52.14,52.21,180718.0,43.3568,43.415,43.3402,43.3984,180718.0
2019-01-31 15:50:00,52.21,52.34,52.2,52.32,446805.0,43.3984,43.5065,43.3901,43.4898,446805.0
2019-02-01 09:30:00,52.35,52.64,52.35,52.63,216627.0,43.5148,43.7558,43.5148,43.7475,216627.0
2019-02-01 09:40:00,52.63,52.66,52.54,52.6,138500.0,43.7475,43.7724,43.6727,43.7226,138500.0
2019-02-01 09:50:00,52.59,52.59,52.23,52.24,109656.0,43.7143,43.7143,43.415,43.4233,109656.0
2019-02-01 10:00:00,52.24,52.57,52.23,52.49,110396.0,43.4233,43.6976,43.415,43.6311,110396.0
2019-02-01 10:10:00,52.48,52.73,52.47,52.68,108128.0,43.6228,43.8306,43.6145,43.7891,108128.0
2019-02-01 10:20:00,52.68,52.73,52.62,52.63,83092.0,43.7891,43.8306,43.7392,43.7475,83092.0
2019-02-01 10:30:00,52.64,52.67,52.57,52.59,114966.0,43.7558,43.7808,43.6976,43.7143,114966.0
2019-02-01 10:40:00,52.59,52.61,52.52,52.55,98324.0,43.7143,43.7309,43.6561,43.681,98324.0
2019-02-01 10:50:00,52.55,52.57,52.47,52.47,70632.0,43.681,43.6976,43.6145,43.6145,70632.0
2019-02-01 11:00:00,52.46,52.6,52.37,52.57,79857.0,43.6062,43.7226,43.5314,43.6976,79857.0
2019-02-01 11:10:00,52.57,52.64,52.52,52.56,156300.0,43.6976,43.7558,43.6561,43.6893,156300.0
2019-02-01 11:20:00,52.57,52.71,52.55,52.68,48470.0,43.6976,43.814,43.681,43.7891,48470.0
2019-02-01 11:30:00,52.68,52.68,52.59,52.61,41711.0,43.7891,43.7891,43.7143,43.7309,41711.0
2019-02-01 11:40:00,52.61,52.64,52.56,52.6,33026.0,43.7309,43.7558,43.6893,43.7226,33026.0
2019-02-01 11:50:00,52.6,52.66,52.6,52.65,44156.0,43.7226,43.7724,43.7226,43.7641,44156.0
2019-02-01 12:00:00,52.66,52.67,52.6,52.6,47778.0,43.7724,43.7808,43.7226,43.7226,47778.0
2019-02-01 12:10:00,52.6,52.61,52.54,52.58,34889.0,43.7226,43.7309,43.6727,43.7059,34889.0
2019-02-01 12:20:00,52.58,52.58,52.5,52.55,59670.0,43.7059,43.7059,43.6394,43.681,59670.0
2019-02-01 12:30:00,52.55,52.59,52.51,52.51,43552.0,43.681,43.7143,43.6478,43.6478,43552.0
2019-02-01 12:40:00,52.51,52.66,52.51,52.62,71321.0,43.6478,43.7724,43.6478,43.7392,71321.0
2019-02-01 12:50:00,52.62,52.65,52.6,52.65,24613.0,43.7392,43.7641,43.7226,43.7641,24613.0
2019-02-01 13:00:00,52.65,52.66,52.6,52.65,36438.0,43.7641,43.7724,43.7226,43.7641,36438.0
2019-02-01 13:10:00,52.65,52.67,52.59,52.64,36592.0,43.7641,43.7808,43.7143,43.7558,36592.0
2019-02-01 13:20:00,52.64,52.68,52.61,52.64,46120.0,43.7558,43.7891,43.7309,43.7558,46120.0
2019-02-01 13:30:00,52.64,52.69,52.63,52.68,37929.0,43.7558,43.7974,43.7475,43.7891,37929.0
2019-02-01 13:40:00,52.68,52.69,52.58,52.65,38089.0,43.7891,43.7974,43.7059,43.7641,38089.0
2019-02-01 13:50:00,52.66,52.68,52.58,52.59,56056.0,43.7724,43.7891,43.7059,43.7143,56056.0
2019-02-01 14:00:00,52.59,52.59,52.5,52.51,116400.0,43.7143,43.7143,43.6394,43.6478,116400.0
2019-02-01 14:10:00,52.51,52.52,52.4,52.42,105050.0,43.6478,43.6561,43.5563,43.5729,105050.0
2019-02-01 14:20:00,52.42,52.46,52.37,52.38,52439.0,43.5729,43.6062,43.5314,43.5397,52439.0
2019-02-01 14:30:00,52.38,52.44,52.35,52.41,58892.0,43.5397,43.5896,43.5148,43.5646,58892.0
2019-02-01 14:40:00,52.41,52.46,52.39,52.39,43055.0,43.5646,43.6062,43.548,43.548,43055.0
2019-02-01 14:50:00,52.39,52.41,52.28,52.34,60080.0,43.548,43.5646,43.4566,43.5065,60080.0
2019-02-01 15:00:00,52.34,52.34,52.24,52.28,67011.0,43.5065,43.5065,43.4233,43.4566,67011.0
2019-02-01 15:10:00,52.28,52.43,52.26,52.4,202503.0,43.4566,43.5813,43.44,43.5563,202503.0
2019-02-01 15:20:00,52.4,52.43,52.34,52.4,59490.0,43.5563,43.5813,43.5065,43.5563,59490.0
2019-02-01 15:30:00,52.4,52.51,52.4,52.46,83404.0,43.5563,43.6478,43.5563,43.6062,83404.0
2019-02-01 15:40:00,52.47,52.52,52.41,52.5,184612.0,43.6145,43.6561,43.5646,43.6394,184612.0
2019-02-01 15:50:00,52.5,52.65,52.46,52.61,618063.0,43.6394,43.7641,43.6062,43.7309,618063.0
2019-02-04 09:30:00,52.7,52.7,52.47,52.62,97252.0,43.8057,43.8057,43.6145,43.7392,97252.0
2019-02-04 09:40:00,52.62,52.7,52.57,52.6,127107.0,43.7392,43.8057,43.6976,43.7226,127107.0
2019-02-04 09:50:00,52.6,52.6,52.47,52.49,49569.0,43.7226,43.7226,43.6145,43.6311,49569.0
2019-02-04 10:00:00,52.47,52.48,52.35,52.47,63594.0,43.6145,43.6228,43.5148,43.6145,63594.0
2019-02-04 10:10:00,52.46,52.54,52.44,52.48,101462.0,43.6062,43.6727,43.5896,43.6228,101462.0
2019-02-04 10:20:00,52.47,52.53,52.32,52.35,51319.0,43.6145,43.6644,43.4898,43.5148,51319.0
2019-02-04 10:30:00,52.35,52.35,52.26,52.26,43946.0,43.5148,43.5148,43.44,43.44,43946.0
2019-02-04 10:40:00,52.26,52.33,52.25,52.3,25346.0,43.44,43.4981,43.4316,43.4732,25346.0
2019-02-04 10:50:00,52.31,52.37,52.29,52.34,39506.0,43.4815,43.5314,43.4649,43.5065,39506.0
2019-02-04 11:00:00,52.33,52.4,52.3,52.38,102068.0,43.4981,43.5563,43.4732,43.5397,102068.0
2019-02-04 11:10:00,52.39,52.45,52.35,52.45,33443.0,43.548,43.5979,43.5148,43.5979,33443.0
2019-02-04 11:20:00,52.44,52.46,52.4,52.45,26859.0,43.5896,43.6062,43.5563,43.5979,26859.0
2019-02-04 11:30:00,52.45,52.58,52.44,52.57,41009.0,43.5979,43.7059,43.5896,43.6976,41009.0
2019-02-04 11:40:00,52.57,52.59,52.53,52.55,26322.0,43.6976,43.7143,43.6644,43.681,26322.0
2019-02-04 11:50:00,52.56,52.57,52.47,52.53,35481.0,43.6893,43.6976,43.6145,43.6644,35481.0
2019-02-04 12:00:00,52.53,52.58,52.5,52.5,33585.0,43.6644,43.7059,43.6394,43.6394,33585.0
2019-02-04 12:10:00,52.5,52.54,52.49,52.51,22470.0,43.6394,43.6727,43.6311,43.6478,22470.0
2019-02-04 12:20:00,52.51,52.58,52.44,52.48,111617.0,43.6478,43.7059,43.5896,43.6228,111617.0
2019-02-04 12:30:00,52.48,52.56,52.48,52.5,112079.0,43.6228,43.6893,43.6228,43.6394,112079.0
2019-02-04 12:40:00,52.5,52.51,52.44,52.45,35837.0,43.6394,43.6478,43.5896,43.5979,35837.0
2019-02-04 12:50:00,52.45,52.48,52.41,52.41,34502.0,43.5979,43.6228,43.5646,43.5646,34502.0
2019-02-04 13:00:00,52.43,52.58,52.42,52.58,39291.0,43.5813,43.7059,43.5729,43.7059,39291.0
2019-02-04 13:10:00,52.57,52.59,52.5,52.51,58560.0,43.6976,43.7143,43.6394,43.6478,58560.0
2019-02-04 13:20:00,52.51,52.52,52.49,52.5,35007.0,43.6478,43.6561,43.6311,43.6394,35007.0
2019-02-04 13:30:00,52.49,52.54,52.49,52.52,43338.0,43.6311,43.6727,43.6311,43.6561,43338.0
2019-02-04 13:40:00,52.51,52.58,52.49,52.58,74165.0,43.6478,43.7059,43.6311,43.7059,74165.0
2019-02-04 13:50:00,52.58,52.61,52.54,52.56,38495.0,43.7059,43.7309,43.6727,43.6893,38495.0
2019-02-04 14:00:00,52.56,52.6,52.51,52.6,43081.0,43.6893,43.7226,43.6478,43.7226,43081.0
2019-02-04 14:10:00,52.6,52.6,52.47,52.47,97982.0,43.7226,43.7226,43.6145,43.6145,97982.0
2019-02-04 14:20:00,52.48,52.56,52.44,52.52,94775.0,43.6228,43.6893,43.5896,43.6561,94775.0
2019-02-04 14:30:00,52.52,52.52,52.46,52.47,53378.0,43.6561,43.6561,43.6062,43.6145,53378.0
2019-02-04 14:40:00,52.47,52.5,52.44,52.44,42599.0,43.6145,43.6394,43.5896,43.5896,42599.0
2019-02-04 14:50:00,52.43,52.52,52.42,52.51,57572.0,43.5813,43.6561,43.5729,43.6478,57572.0
2019-02-04 15:00:00,52.51,52.51,52.47,52.5,80348.0,43.6478,43.6478,43.6145,43.6394,80348.0
2019-02-04 15:10:00,52.5,52.53,52.47,52.48,102491.0,43.6394,43.6644,43.6145,43.6228,102491.0
2019-02-04 15:20:00,52.48,52.49,52.45,52.46,54630.0,43.6228,43.6311,43.5979,43.6062,54630.0
2019-02-04 15:30:00,52.46,52.46,52.38,52.39,147315.0,43.6062,43.6062,43.5397,43.548,147315.0
2019-02-04 15:40:00,52.39,52.41,52.37,52.4,163020.0,43.548,43.5646,43.5314,43.5563,163020.0
2019-02-04 15:50:00,52.4,52.41,52.35,52.39,495743.0,43.5563,43.5646,43.5148,43.548,495743.0
2019-02-05 09:30:00,52.5,52.55,52.35,52.55,111528.0,43.6394,43.681,43.5148,43.681,111528.0
2019-02-05 09:40:00,52.56,52.65,52.5,52.62,109813.0,43.6893,43.7641,43.6394,43.7392,109813.0
2019-02-05 09:50:00,52.62,52.75,52.59,52.74,123056.0,43.7392,43.8473,43.7143,43.8389,123056.0
2019-02-05 10:00:00,52.74,52.75,52.58,52.6,78935.0,43.8389,43.8473,43.7059,43.7226,78935.0
2019-02-05 10:10:00,52.59,52.6,52.41,52.44,50978.0,43.7143,43.7226,43.5646,43.5896,50978.0
2019-02-05 10:20:00,52.44,52.44,52.31,52.31,26240.0,43.5896,43.5896,43.4815,43.4815,26240.0
2019-02-05 10:30:00,52.31,52.37,52.3,52.32,27465.0,43.4815,43.5314,43.4732,43.4898,27465.0
2019-02-05 10:40:00,52.33,52.48,52.33,52.43,74462.0,43.4981,43.6228,43.4981,43.5813,74462.0
2019-02-05 10:50:00,52.44,52.66,52.42,52.61,205772.0,43.5896,43.7724,43.5729,43.7309,205772.0
2019-02-05 11:00:00,52.61,52.68,52.6,52.61,43099.0,43.7309,43.7891,43.7226,43.7309,43099.0
2019-02-05 11:10:00,52.62,52.64,52.57,52.6,37750.0,43.7392,43.7558,43.6976,43.7226,37750.0
2019-02-05 11:20:00,52.6,52.61,52.37,52.39,40443.0,43.7226,43.7309,43.5314,43.548,40443.0
2019-02-05 11:30:00,52.39,52.52,52.39,52.47,31618.0,43.548,43.6561,43.548,43.6145,31618.0
2019-02-05 11:40:00,52.47,52.52,52.41,52.44,34867.0,43.6145,43.6561,43.5646,43.5896,34867.0
2019-02-05 11:50:00,52.44,52.48,52.4,52.41,51027.0,43.5896,43.6228,43.5563,43.5646,51027.0
2019-02-05 12:00:00,52.42,52.47,52.33,52.33,38739.0,43.5729,43.6145,43.4981,43.4981,38739.0
2019-02-05 12:10:00,52.33,52.38,52.26,52.26,50485.0,43.4981,43.5397,43.44,43.44,50485.0
2019-02-05 12:20:00,52.27,52.33,52.23,52.29,108560.0,43.4483,43.4981,43.415,43.4649,108560.0
2019-02-05 12:30:00,52.29,52.4,52.24,52.37,72611.0,43.4649,43.5563,43.4233,43.5314,72611.0
2019-02-05 12:40:00,52.38,52.38,52.32,52.32,44931.0,43.5397,43.5397,43.4898,43.4898,44931.0
2019-02-05 12:50:00,52.33,52.35,52.22,52.22,33209.0,43.4981,43.5148,43.4067,43.4067,33209.0
2019-02-05 13:00:00,52.23,52.32,52.23,52.25,38540.0,43.415,43.4898,43.415,43.4316,38540.0
2019-02-05 13:10:00,52.24,52.31,52.23,52.28,21633.0,43.4233,43.4815,43.415,43.4566,21633.0
2019-02-05 13:20:00,52.29,52.35,52.28,52.32,39446.0,43.4649,43.5148,43.4566,43.4898,39446.0
2019-02-05 13:30:00,52.31,52.34,52.28,52.3,28225.0,43.4815,43.5065,43.4566,43.4732,28225.0
2019-02-05 13:40:00,52.3,52.35,52.27,52.33,36998.0,43.4732,43.5148,43.4483,43.4981,36998.0
2019-02-05 13:50:00,52.32,52.35,52.3,52.35,19438.0,43.4898,43.5148,43.4732,43.5148,19438.0
2019-02-05 14:00:00,52.35,52.45,52.35,52.44,46347.0,43.5148,43.5979,43.5148,43.5896,46347.0
2019-02-05 14:10:00,52.44,52.51,52.42,52.5,30189.0,43.5896,43.6478,43.5729,43.6394,30189.0
2019-02-05 14:20:00,52.49,52.49,52.43,52.43,33423.0,43.6311,43.6311,43.5813,43.5813,33423.0
2019-02-05 14:30:00,52.43,52.45,52.39,52.41,47566.0,43.5813,43.5979,43.548,43.5646,47566.0
2019-02-05 14:40:00,52.42,52.49,52.38,52.42,69131.0,43.5729,43.6311,43.5397,43.5729,69131.0
2019-02-05 14:50:00,52.43,52.45,52.38,52.43,40536.0,43.5813,43.5979,43.5397,43.5813,40536.0
2019-02-05 15:00:00,52.42,52.43,52.36,52.41,76282.0,43.5729,43.5813,43.5231,43.5646,76282.0
2019-02-05 15:10:00,52.43,52.47,52.39,52.45,52386.0,43.5813,43.6145,43.548,43.5979,52386.0
2019-02-05 15:20:00,52.44,52.48,52.41,52.43,62668.0,43.5896,43.6228,43.5646,43.5813,62668.0
2019-02-05 15:30:00,52.43,52.53,52.42,52.52,156132.0,43.5813,43.6644,43.5729,43.6561,156132.0
2019-02-05 15:40:00,52.52,52.56,52.48,52.51,107500.0,43.6561,43.6893,43.6228,43.6478,107500.0
2019-02-05 15:50:00,52.5,52.63,52.49,52.62,329616.0,43.6394,43.7475,43.6311,43.7392,329616.0
2019-02-06 09:30:00,52.42,52.68,52.32,52.47,121127.0,43.5729,43.7891,43.4898,43.6145,121127.0
2019-02-06 09:40:00,52.45,52.63,52.42,52.53,50007.0,43.5979,43.7475,43.5729,43.6644,50007.0
2019-02-06 09:50:00,52.52,52.63,52.46,52.46,43641.0,43.6561,43.7475,43.6062,43.6062,43641.0
2019-02-06 10:00:00,52.46,52.54,52.44,52.44,41036.0,43.6062,43.6727,43.5896,43.5896,41036.0
2019-02-06 10:10:00,52.45,52.45,52.32,52.32,79623.0,43.5979,43.5979,43.4898,43.4898,79623.0
2019-02-06 10:20:00,52.32,52.38,52.27,52.33,39091.0,43.4898,43.5397,43.4483,43.4981,39091.0
2019-02-06 10:30:00,52.33,52.33,52.21,52.28,40884.0,43.4981,43.4981,43.3984,43.4566,40884.0
2019-02-06 10:40:00,52.29,52.33,52.23,52.3,43832.0,43.4649,43.4981,43.415,43.4732,43832.0
2019-02-06 10:50:00,52.3,52.42,52.27,52.39,42535.0,43.4732,43.5729,43.4483,43.548,42535.0
2019-02-06 11:00:00,52.39,52.42,52.36,52.36,34698.0,43.548,43.5729,43.5231,43.5231,34698.0
2019-02-06 11:10:00,52.36,52.38,52.25,52.25,53216.0,43.5231,43.5397,43.4316,43.4316,53216.0
2019-02-06 11:20:00,52.25,52.28,52.16,52.23,42057.0,43.4316,43.4566,43.3568,43.415,42057.0
2019-02-06 11:30:00,52.24,52.29,52.19,52.29,26177.0,43.4233,43.4649,43.3818,43.4649,26177.0
2019-02-06 11:40:00,52.28,52.31,52.25,52.26,31212.0,43.4566,43.4815,43.4316,43.44,31212.0
2019-02-06 11:50:00,52.25,52.26,52.14,52.18,60783.0,43.4316,43.44,43.3402,43.3735,60783.0
2019-02-06 12:00:00,52.17,52.26,52.16,52.18,50062.0,43.3651,43.44,43.3568,43.3735,50062.0
2019-02-06 12:10:00,52.17,52.26,52.14,52.21,40826.0,43.3651,43.44,43.3402,43.3984,40826.0
2019-02-06 12:20:00,52.2,52.26,52.19,52.2,37541.0,43.3901,43.44,43.3818,43.3901,37541.0
2019-02-06 12:30:00,52.2,52.28,52.2,52.23,43572.0,43.3901,43.4566,43.3901,43.415,43572.0
2019-02-06 12:40:00,52.23,52.28,52.18,52.2,33265.0,43.415,43.4566,43.3735,43.3901,33265.0
2019-02-06 12:50:00,52.21,52.23,52.13,52.14,50985.0,43.3984,43.415,43.3319,43.3402,50985.0
2019-02-06 13:00:00,52.13,52.2,52.1,52.17,100652.0,43.3319,43.3901,43.307,43.3651,100652.0
2019-02-06 13:10:00,52.17,52.2,52.15,52.18,27932.0,43.3651,43.3901,43.3485,43.3735,27932.0
2019-02-06 13:20:00,52.18,52.2,52.15,52.19,62111.0,43.3735,43.3901,43.3485,43.3818,62111.0
2019-02-06 13:30:00,52.19,52.23,52.16,52.2,203797.0,43.3818,43.415,43.3568,43.3901,203797.0
2019-02-06 13:40:00,52.2,52.32,52.18,52.31,59521.0,43.3901,43.4898,43.3735,43.4815,59521.0
2019-02-06 13:50:00,52.32,52.36,52.29,52.3,55446.0,43.4898,43.5231,43.4649,43.4732,55446.0
2019-02-06 14:00:00,52.3,52.31,52.2,52.21,58972.0,43.4732,43.4815,43.3901,43.3984,58972.0
2019-02-06 14:10:00,52.23,52.23,52.17,52.21,35390.0,43.415,43.415,43.3651,43.3984,35390.0
2019-02-06 14:20:00,52.21,52.23,52.18,52.21,55513.0,43.3984,43.415,43.3735,43.3984,55513.0
2019-02-06 14:30:00,52.2,52.22,52.1,52.11,77139.0,43.3901,43.4067,43.307,43.3153,77139.0
2019-02-06 14:40:00,52.1,52.21,52.1,52.21,79705.0,43.307,43.3984,43.307,43.3984,79705.0
2019-02-06 14:50:00,52.21,52.21,52.13,52.15,54579.0,43.3984,43.3984,43.3319,43.3485,54579.0
2019-02-06 15:00:00,52.14,52.19,52.11,52.18,49735.0,43.3402,43.3818,43.3153,43.3735,49735.0
2019-02-06 15:10:00,52.18,52.24,52.15,52.19,75212.0,43.3735,43.4233,43.3485,43.3818,75212.0
2019-02-06 15:20:00,52.18,52.28,52.18,52.27,98000.0,43.3735,43.4566,43.3735,43.4483,98000.0
2019-02-06 15:30:00,52.27,52.34,52.23,52.33,93273.0,43.4483,43.5065,43.415,43.4981,93273.0
2019-02-06 15:40:00,52.33,52.34,52.29,52.34,121637.0,43.4981,43.5065,43.4649,43.5065,121637.0
2019-02-06 15:50:00,52.34,52.39,52.31,52.34,334352.0,43.5065,43.548,43.4815,43.5065,334352.0
2019-02-07 09:30:00,52.3,52.6,52.3,52.45,137568.0,43.4732,43.7226,43.4732,43.5979,137568.0
2019-02-07 09:40:00,52.45,52.54,52.34,52.39,111023.0,43.5979,43.6727,43.5065,43.548,111023.0
2019-02-07 09:50:00,52.38,52.5,52.33,52.45,85472.0,43.5397,43.6394,43.4981,43.5979,85472.0
2019-02-07 10:00:00,52.45,52.45,52.21,52.28,135567.0,43.5979,43.5979,43.3984,43.4566,135567.0
2019-02-07 10:10:00,52.29,52.42,52.29,52.39,86634.0,43.4649,43.5729,43.4649,43.548,86634.0
2019-02-07 10:20:00,52.38,52.45,52.37,52.41,99769.0,43.5397,43.5979,43.5314,43.5646,99769.0
2019-02-07 10:30:00,52.41,52.49,52.38,52.41,61862.0,43.5646,43.6311,43.5397,43.5646,61862.0
2019-02-07 10:40:00,52.41,52.41,52.22,52.22,83020.0,43.5646,43.5646,43.4067,43.4067,83020.0
2019-02-07 10:50:00,52.21,52.22,52.01,52.04,38250.0,43.3984,43.4067,43.2321,43.2571,38250.0
2019-02-07 11:00:00,52.03,52.07,51.91,51.94,85600.0,43.2488,43.282,43.149,43.174,85600.0
2019-02-07 11:10:00,51.94,51.94,51.72,51.73,96809.0,43.174,43.174,42.9911,42.9994,96809.0
2019-02-07 11:20:00,51.72,51.89,51.68,51.84,49300.0,42.9911,43.1324,42.9578,43.0908,49300.0
2019-02-07 11:30:00,51.84,51.9,51.66,51.89,96478.0,43.0908,43.1407,42.9412,43.1324,96478.0
2019-02-07 11:40:00,51.89,51.97,51.85,51.85,44444.0,43.1324,43.1989,43.0991,43.0991,44444.0
2019-02-07 11:50:00,51.84,51.94,51.78,51.83,53693.0,43.0908,43.174,43.041,43.0825,53693.0
2019-02-07 12:00:00,51.82,52.0,51.79,51.99,52546.0,43.0742,43.2238,43.0493,43.2155,52546.0
2019-02-07 12:10:00,51.99,52.0,51.9,51.93,49927.0,43.2155,43.2238,43.1407,43.1656,49927.0
2019-02-07 12:20:00,51.93,52.07,51.93,51.95,62712.0,43.1656,43.282,43.1656,43.1823,62712.0
2019-02-07 12:30:00,51.96,52.05,51.95,52.03,32515.0,43.1906,43.2654,43.1823,43.2488,32515.0
2019-02-07 12:40:00,52.03,52.04,51.89,51.91,28812.0,43.2488,43.2571,43.1324,43.149,28812.0
2019-02-07 12:50:00,51.9,51.93,51.79,51.79,180468.0,43.1407,43.1656,43.0493,43.0493,180468.0
2019-02-07 13:00:00,51.79,52.02,51.79,51.96,71879.0,43.0493,43.2405,43.0493,43.1906,71879.0
2019-02-07 13:10:00,51.97,51.97,51.83,51.85,36770.0,43.1989,43.1989,43.0825,43.0991,36770.0
2019-02-07 13:20:00,51.85,51.94,51.85,51.9,28769.0,43.0991,43.174,43.0991,43.1407,28769.0
2019-02-07 13:30:00,51.91,52.09,51.9,52.07,47545.0,43.149,43.2986,43.1407,43.282,47545.0
2019-02-07 13:40:00,52.08,52.08,52.0,52.0,36194.0,43.2903,43.2903,43.2238,43.2238,36194.0
2019-02-07 13:50:00,52.0,52.05,51.97,52.0,73581.0,43.2238,43.2654,43.1989,43.2238,73581.0
2019-02-07 14:00:00,52.0,52.01,51.93,51.93,37310.0,43.2238,43.2321,43.1656,43.1656,37310.0
2019-02-07 14:10:00,51.93,51.93,51.78,51.82,48216.0,43.1656,43.1656,43.041,43.0742,48216.0
2019-02-07 14:20:00,51.82,51.96,51.8,51.94,26370.0,43.0742,43.1906,43.0576,43.174,26370.0
2019-02-07 14:30:00,51.95,51.99,51.92,51.95,18732.0,43.1823,43.2155,43.1573,43.1823,18732.0
2019-02-07 14:40:00,51.95,51.97,51.89,51.91,65017.0,43.1823,43.1989,43.1324,43.149,65017.0
2019-02-07 14:50:00,51.91,51.95,51.85,51.92,113045.0,43.149,43.1823,43.0991,43.1573,113045.0
2019-02-07 15:00:00,51.92,52.04,51.92,51.99,37156.0,43.1573,43.2571,43.1573,43.2155,37156.0
2019-02-07 15:10:00,51.99,52.06,51.97,52.01,49345.0,43.2155,43.2737,43.1989,43.2321,49345.0
2019-02-07 15:20:00,52.02,52.05,51.97,52.05,37485.0,43.2405,43.2654,43.1989,43.2654,37485.0
2019-02-07 15:30:00,52.04,52.05,51.92,52.0,95777.0,43.2571,43.2654,43.1573,43.2238,95777.0
2019-02-07 15:40:00,52.01,52.14,52.0,52.06,95783.0,43.2321,43.3402,43.2238,43.2737,95783.0
2019-02-07 15:50:00,52.06,52.17,51.99,52.1,545910.0,43.2737,43.3651,43.2155,43.307,545910.0
2019-02-08 09:30:00,51.78,52.04,51.68,51.87,94011.0,43.041,43.2571,42.9578,43.1158,94011.0
2019-02-08 09:40:00,51.87,51.92,51.7,51.76,72742.0,43.1158,43.1573,42.9745,43.0243,72742.0
2019-02-08 09:50:00,51.77,51.79,51.58,51.6,47835.0,43.0327,43.0493,42.8747,42.8913,47835.0
2019-02-08 10:00:00,51.59,51.68,51.54,51.62,50049.0,42.883,42.9578,42.8415,42.908,50049.0
2019-02-08 10:10:00,51.61,51.61,51.41,51.46,81497.0,42.8997,42.8997,42.7334,42.775,81497.0
2019-02-08 10:20:00,51.46,51.59,51.41,51.57,56680.0,42.775,42.883,42.7334,42.8664,56680.0
2019-02-08 10:30:00,51.56,51.69,51.52,51.55,100454.0,42.8581,42.9662,42.8248,42.8498,100454.0
2019-02-08 10:40:00,51.55,51.63,51.36,51.39,106521.0,42.8498,42.9163,42.6918,42.7168,106521.0
2019-02-08 10:50:00,51.38,51.43,51.25,51.28,149969.0,42.7085,42.75,42.6004,42.6253,149969.0
2019-02-08 11:00:00,51.28,51.33,51.19,51.33,51872.0,42.6253,42.6669,42.5505,42.6669,51872.0
2019-02-08 11:10:00,51.33,51.38,51.29,51.31,92536.0,42.6669,42.7085,42.6337,42.6503,92536.0
2019-02-08 11:20:00,51.32,51.37,51.27,51.27,40232.0,42.6586,42.7002,42.617,42.617,40232.0
2019-02-08 11:30:00,51.27,51.35,51.23,51.3,49804.0,42.617,42.6835,42.5838,42.642,49804.0
2019-02-08 11:40:00,51.29,51.34,51.21,51.25,150620.0,42.6337,42.6752,42.5672,42.6004,150620.0
2019-02-08 11:50:00,51.25,51.45,51.2,51.45,128641.0,42.6004,42.7667,42.5589,42.7667,128641.0
2019-02-08 12:00:00,51.45,51.46,51.37,51.38,31136.0,42.7667,42.775,42.7002,42.7085,31136.0
2019-02-08 12:10:00,51.38,51.45,51.36,51.44,30898.0,42.7085,42.7667,42.6918,42.7583,30898.0
2019-02-08 12:20:00,51.45,51.49,51.42,51.44,28341.0,42.7667,42.7999,42.7417,42.7583,28341.0
2019-02-08 12:30:00,51.45,51.48,51.43,51.47,37108.0,42.7667,42.7916,42.75,42.7833,37108.0
2019-02-08 12:40:00,51.47,51.54,51.46,51.54,34906.0,42.7833,42.8415,42.775,42.8415,34906.0
2019-02-08 12:50:00,51.54,51.56,51.49,51.5,16591.0,42.8415,42.8581,42.7999,42.8082,16591.0
2019-02-08 13:00:00,51.5,51.58,51.49,51.58,34677.0,42.8082,42.8747,42.7999,42.8747,34677.0
2019-02-08 13:10:00,51.58,51.66,51.57,51.6,41037.0,42.8747,42.9412,42.8664,42.8913,41037.0
2019-02-08 13:20:00,51.6,51.65,51.59,51.62,31876.0,42.8913,42.9329,42.883,42.908,31876.0
2019-02-08 13:30:00,51.63,51.67,51.61,51.62,47528.0,42.9163,42.9495,42.8997,42.908,47528.0
2019-02-08 13:40:00,51.62,51.74,51.62,51.73,54132.0,42.908,43.0077,42.908,42.9994,54132.0
2019-02-08 13:50:00,51.74,51.77,51.69,51.76,88287.0,43.0077,43.0327,42.9662,43.0243,88287.0
2019-02-08 14:00:00,51.76,51.77,51.67,51.7,109248.0,43.0243,43.0327,42.9495,42.9745,109248.0
2019-02-08 14:10:00,51.7,51.79,51.67,51.75,56780.0,42.9745,43.0493,42.9495,43.016,56780.0
2019-02-08 14:20:00,51.75,51.75,51.69,51.69,38875.0,43.016,43.016,42.9662,42.9662,38875.0
2019-02-08 14:30:00,51.69,51.7,51.63,51.66,35371.0,42.9662,42.9745,42.9163,42.9412,35371.0
2019-02-08 14:40:00,51.67,51.72,51.65,51.69,60270.0,42.9495,42.9911,42.9329,42.9662,60270.0
2019-02-08 14:50:00,51.7,51.7,51.61,51.63,45821.0,42.9745,42.9745,42.8997,42.9163,45821.0
2019-02-08 15:00:00,51.63,51.64,51.59,51.64,36828.0,42.9163,42.9246,42.883,42.9246,36828.0
2019-02-08 15:10:00,51.64,51.71,51.62,51.7,96914.0,42.9246,42.9828,42.908,42.9745,96914.0
2019-02-08 15:20:00,51.7,51.78,51.69,51.73,76981.0,42.9745,43.041,42.9662,42.9994,76981.0
2019-02-08 15:30:00,51.73,51.75,51.69,51.71,97296.0,42.9994,43.016,42.9662,42.9828,97296.0
2019-02-08 15:40:00,51.71,51.71,51.66,51.67,98435.0,42.9828,42.9828,42.9412,42.9495,98435.0
2019-02-08 15:50:00,51.68,51.83,51.65,51.83,363558.0,42.9578,43.0825,42.9329,43.0825,363558.0
2019-02-11 09:30:00,52.0,52.11,51.82,51.85,94299.0,43.2238,43.3153,43.0742,43.0991,94299.0
2019-02-11 09:40:00,51.86,51.96,51.83,51.87,76416.0,43.1075,43.1906,43.0825,43.1158,76416.0
2019-02-11 09:50:00,51.86,51.9,51.79,51.83,42154.0,43.1075,43.1407,43.0493,43.0825,42154.0
2019-02-11 10:00:00,51.83,51.91,51.83,51.89,57080.0,43.0825,43.149,43.0825,43.1324,57080.0
2019-02-11 10:10:00,51.89,51.91,51.76,51.86,39718.0,43.1324,43.149,43.0243,43.1075,39718.0
2019-02-11 10:20:00,51.87,51.89,51.78,51.81,96390.0,43.1158,43.1324,43.041,43.0659,96390.0
2019-02-11 10:30:00,51.82,51.86,51.77,51.79,72404.0,43.0742,43.1075,43.0327,43.0493,72404.0
2019-02-11 10:40:00,51.8,51.93,51.8,51.89,55888.0,43.0576,43.1656,43.0576,43.1324,55888.0
2019-02-11 10:50:00,51.88,51.92,51.84,51.84,55986.0,43.1241,43.1573,43.0908,43.0908,55986.0
2019-02-11 11:00:00,51.84,51.89,51.73,51.74,38094.0,43.0908,43.1324,42.9994,43.0077,38094.0
2019-02-11 11:10:00,51.73,51.86,51.73,51.83,38534.0,42.9994,43.1075,42.9994,43.0825,38534.0
2019-02-11 11:20:00,51.82,51.86,51.79,51.8,33583.0,43.0742,43.1075,43.0493,43.0576,33583.0
2019-02-11 11:30:00,51.8,51.83,51.76,51.82,61546.0,43.0576,43.0825,43.0243,43.0742,61546.0
2019-02-11 11:40:00,51.82,51.84,51.76,51.79,43960.0,43.0742,43.0908,43.0243,43.0493,43960.0
2019-02-11 11:50:00,51.8,51.84,51.71,51.77,58945.0,43.0576,43.0908,42.9828,43.0327,58945.0
2019-02-11 12:00:00,51.77,51.87,51.77,51.84,73083.0,43.0327,43.1158,43.0327,43.0908,73083.0
2019-02-11 12:10:00,51.83,51.88,51.8,51.82,45437.0,43.0825,43.1241,43.0576,43.0742,45437.0
2019-02-11 12:20:00,51.81,51.91,51.79,51.9,58124.0,43.0659,43.149,43.0493,43.1407,58124.0
2019-02-11 12:30:00,51.91,51.95,51.88,51.9,41073.0,43.149,43.1823,43.1241,43.1407,41073.0
2019-02-11 12:40:00,51.89,51.95,51.88,51.93,38913.0,43.1324,43.1823,43.1241,43.1656,38913.0
2019-02-11 12:50:00,51.94,51.96,51.91,51.96,20278.0,43.174,43.1906,43.149,43.1906,20278.0
2019-02-11 13:00:00,51.96,51.99,51.92,51.97,40871.0,43.1906,43.2155,43.1573,43.1989,40871.0
2019-02-11 13:10:00,51.97,51.97,51.91,51.93,44439.0,43.1989,43.1989,43.149,43.1656,44439.0
2019-02-11 13:20:00,51.94,51.96,51.87,51.89,36350.0,43.174,43.1906,43.1158,43.1324,36350.0
2019-02-11 13:30:00,51.89,51.94,51.87,51.94,41673.0,43.1324,43.174,43.1158,43.174,41673.0
2019-02-11 13:40:00,51.94,51.95,51.89,51.94,17843.0,43.174,43.1823,43.1324,43.174,17843.0
2019-02-11 13:50:00,51.94,51.99,51.93,51.97,31578.0,43.174,43.2155,43.1656,43.1989,31578.0
2019-02-11 14:00:00,51.97,52.0,51.93,51.95,74672.0,43.1989,43.2238,43.1656,43.1823,74672.0
2019-02-11 14:10:00,51.95,51.97,51.91,51.93,48078.0,43.1823,43.1989,43.149,43.1656,48078.0
2019-02-11 14:20:00,51.93,51.94,51.91,51.91,24218.0,43.1656,43.174,43.149,43.149,24218.0
2019-02-11 14:30:00,51.91,51.93,51.89,51.9,26549.0,43.149,43.1656,43.1324,43.1407,26549.0
2019-02-11 14:40:00,51.92,51.97,51.87,51.88,15154.0,43.1573,43.1989,43.1158,43.1241,15154.0
2019-02-11 14:50:00,51.88,51.95,51.88,51.93,29142.0,43.1241,43.1823,43.1241,43.1656,29142.0
2019-02-11 15:00:00,51.94,51.96,51.89,51.93,93594.0,43.174,43.1906,43.1324,43.1656,93594.0
2019-02-11 15:10:00,51.93,51.94,51.85,51.87,51316.0,43.1656,43.174,43.0991,43.1158,51316.0
2019-02-11 15:20:00,51.87,51.98,51.87,51.96,42130.0,43.1158,43.2072,43.1158,43.1906,42130.0
2019-02-11 15:30:00,51.96,52.0,51.88,51.99,98264.0,43.1906,43.2238,43.1241,43.2155,98264.0
2019-02-11 15:40:00,51.99,52.04,51.95,51.98,162391.0,43.2155,43.2571,43.1823,43.2072,162391.0
2019-02-11 15:50:00,51.98,52.11,51.98,52.02,414844.0,43.2072,43.3153,43.2072,43.2405,414844.0
2019-02-12 09:30:00,52.53,52.75,52.52,52.72,104301.0,43.6644,43.8473,43.6561,43.8223,104301.0
2019-02-12 09:40:00,52.73,52.92,52.66,52.78,153660.0,43.8306,43.9886,43.7724,43.8722,153660.0
2019-02-12 09:50:00,52.8,52.9,52.78,52.82,58991.0,43.8888,43.9719,43.8722,43.9054,58991.0
2019-02-12 10:00:00,52.82,53.01,52.79,52.97,204064.0,43.9054,44.0634,43.8805,44.0301,204064.0
2019-02-12 10:10:00,52.97,53.06,52.84,52.85,133712.0,44.0301,44.1049,43.9221,43.9304,133712.0
2019-02-12 10:20:00,52.86,52.88,52.78,52.81,36418.0,43.9387,43.9553,43.8722,43.8971,36418.0
2019-02-12 10:30:00,52.82,52.88,52.78,52.83,41834.0,43.9054,43.9553,43.8722,43.9138,41834.0
2019-02-12 10:40:00,52.83,52.83,52.65,52.71,58544.0,43.9138,43.9138,43.7641,43.814,58544.0
2019-02-12 10:50:00,52.71,52.87,52.67,52.85,58152.0,43.814,43.947,43.7808,43.9304,58152.0
2019-02-12 11:00:00,52.84,52.89,52.81,52.85,30797.0,43.9221,43.9636,43.8971,43.9304,30797.0
2019-02-12 11:10:00,52.85,52.96,52.84,52.93,37026.0,43.9304,44.0218,43.9221,43.9969,37026.0
2019-02-12 11:20:00,52.92,53.0,52.91,52.99,58099.0,43.9886,44.0551,43.9802,44.0467,58099.0
2019-02-12 11:30:00,52.98,52.98,52.89,52.96,54507.0,44.0384,44.0384,43.9636,44.0218,54507.0
2019-02-12 11:40:00,52.97,52.98,52.9,52.97,37516.0,44.0301,44.0384,43.9719,44.0301,37516.0
2019-02-12 11:50:00,52.97,53.05,52.95,53.05,51973.0,44.0301,44.0966,44.0135,44.0966,51973.0
2019-02-12 12:00:00,53.05,53.07,52.91,52.93,76535.0,44.0966,44.1132,43.9802,43.9969,76535.0
2019-02-12 12:10:00,52.93,52.97,52.83,52.84,84366.0,43.9969,44.0301,43.9138,43.9221,84366.0
2019-02-12 12:20:00,52.85,52.92,52.84,52.9,58075.0,43.9304,43.9886,43.9221,43.9719,58075.0
2019-02-12 12:30:00,52.91,52.93,52.86,52.87,23797.0,43.9802,43.9969,43.9387,43.947,23797.0
2019-02-12 12:40:00,52.87,52.88,52.75,52.76,19076.0,43.947,43.9553,43.8473,43.8556,19076.0
2019-02-12 12:50:00,52.76,52.83,52.74,52.82,34617.0,43.8556,43.9138,43.8389,43.9054,34617.0
2019-02-12 13:00:00,52.83,52.84,52.73,52.76,17450.0,43.9138,43.9221,43.8306,43.8556,17450.0
2019-02-12 13:10:00,52.77,52.84,52.76,52.82,28945.0,43.8639,43.9221,43.8556,43.9054,28945.0
2019-02-12 13:20:00,52.81,52.89,52.8,52.86,25417.0,43.8971,43.9636,43.8888,43.9387,25417.0
2019-02-12 13:30:00,52.87,52.91,52.84,52.89,27912.0,43.947,43.9802,43.9221,43.9636,27912.0
2019-02-12 13:40:00,52.89,52.94,52.88,52.93,136462.0,43.9636,44.0052,43.9553,43.9969,136462.0
2019-02-12 13:50:00,52.93,52.96,52.92,52.96,42866.0,43.9969,44.0218,43.9886,44.0218,42866.0
2019-02-12 14:00:00,52.97,52.97,52.9,52.93,55951.0,44.0301,44.0301,43.9719,43.9969,55951.0
2019-02-12 14:10:00,52.94,52.97,52.94,52.96,53835.0,44.0052,44.0301,44.0052,44.0218,53835.0
2019-02-12 14:20:00,52.96,53.04,52.92,52.92,81630.0,44.0218,44.0883,43.9886,43.9886,81630.0
2019-02-12 14:30:00,52.93,52.93,52.85,52.92,348091.0,43.9969,43.9969,43.9304,43.9886,348091.0
2019-02-12 14:40:00,52.92,53.0,52.91,52.95,69265.0,43.9886,44.0551,43.9802,44.0135,69265.0
2019-02-12 14:50:00,52.95,53.02,52.9,52.93,184498.0,44.0135,44.0717,43.9719,43.9969,184498.0
2019-02-12 15:00:00,52.94,52.95,52.87,52.9,68679.0,44.0052,44.0135,43.947,43.9719,68679.0
2019-02-12 15:10:00,52.91,52.93,52.88,52.93,59630.0,43.9802,43.9969,43.9553,43.9969,59630.0
2019-02-12 15:20:00,52.92,52.96,52.91,52.92,56690.0,43.9886,44.0218,43.9802,43.9886,56690.0
2019-02-12 15:30:00,52.93,52.93,52.88,52.88,217681.0,43.9969,43.9969,43.9553,43.9553,217681.0
2019-02-12 15:40:00,52.89,52.89,52.78,52.8,123295.0,43.9636,43.9636,43.8722,43.8888,123295.0
2019-02-12 15:50:00,52.79,52.87,52.79,52.83,262858.0,43.8805,43.947,43.8805,43.9138,262858.0
2019-02-13 09:30:00,52.96,53.09,52.89,53.05,176864.0,44.0218,44.1299,43.9636,44.0966,176864.0
2019-02-13 09:40:00,53.05,53.11,52.98,53.01,121932.0,44.0966,44.1465,44.0384,44.0634,121932.0
2019-02-13 09:50:00,53.02,53.05,52.97,53.02,133737.0,44.0717,44.0966,44.0301,44.0717,133737.0
2019-02-13 10:00:00,53.02,53.05,52.9,52.91,123248.0,44.0717,44.0966,43.9719,43.9802,123248.0
2019-02-13 10:10:00,52.92,52.95,52.86,52.9,72580.0,43.9886,44.0135,43.9387,43.9719,72580.0
2019-02-13 10:20:00,52.9,52.92,52.77,52.8,55360.0,43.9719,43.9886,43.8639,43.8888,55360.0
2019-02-13 10:30:00,52.79,52.86,52.78,52.84,72475.0,43.8805,43.9387,43.8722,43.9221,72475.0
2019-02-13 10:40:00,52.83,52.83,52.77,52.78,82874.0,43.9138,43.9138,43.8639,43.8722,82874.0
2019-02-13 10:50:00,52.79,52.84,52.72,52.79,115501.0,43.8805,43.9221,43.8223,43.8805,115501.0
2019-02-13 11:00:00,52.79,52.85,52.77,52.82,97309.0,43.8805,43.9304,43.8639,43.9054,97309.0
2019-02-13 11:10:00,52.82,52.86,52.66,52.68,87238.0,43.9054,43.9387,43.7724,43.7891,87238.0
2019-02-13 11:20:00,52.68,52.71,52.59,52.6,70482.0,43.7891,43.814,43.7143,43.7226,70482.0
2019-02-13 11:30:00,52.59,52.66,52.53,52.61,63714.0,43.7143,43.7724,43.6644,43.7309,63714.0
2019-02-13 11:40:00,52.6,52.68,52.55,52.65,68268.0,43.7226,43.7891,43.681,43.7641,68268.0
2019-02-13 11:50:00,52.65,52.66,52.57,52.59,48027.0,43.7641,43.7724,43.6976,43.7143,48027.0
2019-02-13 12:00:00,52.59,52.62,52.52,52.53,69395.0,43.7143,43.7392,43.6561,43.6644,69395.0
2019-02-13 12:10:00,52.52,52.57,52.49,52.52,40230.0,43.6561,43.6976,43.6311,43.6561,40230.0
2019-02-13 12:20:00,52.52,52.53,52.47,52.52,88466.0,43.6561,43.6644,43.6145,43.6561,88466.0
2019-02-13 12:30:00,52.51,52.57,52.5,52.55,44840.0,43.6478,43.6976,43.6394,43.681,44840.0
2019-02-13 12:40:00,52.55,52.58,52.5,52.57,75770.0,43.681,43.7059,43.6394,43.6976,75770.0
2019-02-13 12:50:00,52.57,52.58,52.52,52.53,49687.0,43.6976,43.7059,43.6561,43.6644,49687.0
2019-02-13 13:00:00,52.53,52.63,52.51,52.62,44617.0,43.6644,43.7475,43.6478,43.7392,44617.0
2019-02-13 13:10:00,52.63,52.63,52.54,52.58,60172.0,43.7475,43.7475,43.6727,43.7059,60172.0
2019-02-13 13:20:00,52.58,52.59,52.55,52.56,50213.0,43.7059,43.7143,43.681,43.6893,50213.0
2019-02-13 13:30:00,52.56,52.57,52.49,52.5,41323.0,43.6893,43.6976,43.6311,43.6394,41323.0
2019-02-13 13:40:00,52.5,52.52,52.46,52.48,29350.0,43.6394,43.6561,43.6062,43.6228,29350.0
2019-02-13 13:50:00,52.47,52.51,52.46,52.47,42652.0,43.6145,43.6478,43.6062,43.6145,42652.0
2019-02-13 14:00:00,52.48,52.56,52.47,52.55,49362.0,43.6228,43.6893,43.6145,43.681,49362.0
2019-02-13 14:10:00,52.55,52.56,52.49,52.53,50572.0,43.681,43.6893,43.6311,43.6644,50572.0
2019-02-13 14:20:00,52.53,52.57,52.48,52.55,35024.0,43.6644,43.6976,43.6228,43.681,35024.0
2019-02-13 14:30:00,52.56,52.58,52.52,52.54,44415.0,43.6893,43.7059,43.6561,43.6727,44415.0
2019-02-13 14:40:00,52.53,52.6,52.53,52.58,45589.0,43.6644,43.7226,43.6644,43.7059,45589.0
2019-02-13 14:50:00,52.58,52.62,52.55,52.61,64445.0,43.7059,43.7392,43.681,43.7309,64445.0
2019-02-13 15:00:00,52.61,52.62,52.59,52.61,63057.0,43.7309,43.7392,43.7143,43.7309,63057.0
2019-02-13 15:10:00,52.62,52.65,52.59,52.6,55901.0,43.7392,43.7641,43.7143,43.7226,55901.0
2019-02-13 15:20:00,52.61,52.65,52.58,52.65,80308.0,43.7309,43.7641,43.7059,43.7641,80308.0
2019-02-13 15:30:00,52.65,52.67,52.62,52.63,98372.0,43.7641,43.7808,43.7392,43.7475,98372.0
2019-02-13 15:40:00,52.64,52.64,52.49,52.51,136514.0,43.7558,43.7558,43.6311,43.6478,136514.0
2019-02-13 15:50:00,52.5,52.51,52.41,52.42,408300.0,43.6394,43.6478,43.5646,43.5729,408300.0
2019-02-14 09:30:00,52.13,52.13,51.35,51.39,127921.0,43.3319,43.3319,42.6835,42.7168,127921.0
2019-02-14 09:40:00,51.4,51.49,51.06,51.11,110326.0,42.7251,42.7999,42.4425,42.484,110326.0
2019-02-14 09:50:00,51.1,51.26,50.98,51.23,101101.0,42.4757,42.6087,42.376,42.5838,101101.0
2019-02-14 10:00:00,51.22,51.47,51.16,51.44,176727.0,42.5755,42.7833,42.5256,42.7583,176727.0
2019-02-14 10:10:00,51.45,51.5,51.35,51.46,92579.0,42.7667,42.8082,42.6835,42.775,92579.0
2019-02-14 10:20:00,51.47,51.48,51.35,51.41,78591.0,42.7833,42.7916,42.6835,42.7334,78591.0
2019-02-14 10:30:00,51.42,51.59,51.36,51.41,115141.0,42.7417,42.883,42.6918,42.7334,115141.0
2019-02-14 10:40:00,51.41,51.5,51.4,51.44,69530.0,42.7334,42.8082,42.7251,42.7583,69530.0
2019-02-14 10:50:00,51.44,51.46,51.29,51.38,76888.0,42.7583,42.775,42.6337,42.7085,76888.0
2019-02-14 11:00:00,51.39,51.44,51.29,51.44,55487.0,42.7168,42.7583,42.6337,42.7583,55487.0
2019-02-14 11:10:00,51.44,51.47,51.33,51.39,37970.0,42.7583,42.7833,42.6669,42.7168,37970.0
2019-02-14 11:20:00,51.39,51.47,51.36,51.4,64070.0,42.7168,42.7833,42.6918,42.7251,64070.0
2019-02-14 11:30:00,51.41,51.45,51.36,51.45,51237.0,42.7334,42.7667,42.6918,42.7667,51237.0
2019-02-14 11:40:00,51.46,51.6,51.44,51.6,41394.0,42.775,42.8913,42.7583,42.8913,41394.0
2019-02-14 11:50:00,51.61,51.66,51.59,51.63,27683.0,42.8997,42.9412,42.883,42.9163,27683.0
2019-02-14 12:00:00,51.64,51.72,51.6,51.7,45412.0,42.9246,42.9911,42.8913,42.9745,45412.0
2019-02-14 12:10:00,51.7,51.8,51.66,51.78,46220.0,42.9745,43.0576,42.9412,43.041,46220.0
2019-02-14 12:20:00,51.78,51.86,51.77,51.8,61870.0,43.041,43.1075,43.0327,43.0576,61870.0
2019-02-14 12:30:00,51.81,51.86,51.79,51.8,60435.0,43.0659,43.1075,43.0493,43.0576,60435.0
2019-02-14 12:40:00,51.8,51.8,51.7,51.7,49800.0,43.0576,43.0576,42.9745,42.9745,49800.0
2019-02-14 12:50:00,51.7,51.73,51.66,51.72,35200.0,42.9745,42.9994,42.9412,42.9911,35200.0
2019-02-14 13:00:00,51.73,51.77,51.69,51.74,24236.0,42.9994,43.0327,42.9662,43.0077,24236.0
2019-02-14 13:10:00,51.73,51.8,51.72,51.76,26414.0,42.9994,43.0576,42.9911,43.0243,26414.0
2019-02-14 13:20:00,51.76,51.82,51.71,51.8,30407.0,43.0243,43.0742,42.9828,43.0576,30407.0
2019-02-14 13:30:00,51.81,51.87,51.8,51.8,27425.0,43.0659,43.1158,43.0576,43.0576,27425.0
2019-02-14 13:40:00,51.81,51.85,51.8,51.82,18796.0,43.0659,43.0991,43.0576,43.0742,18796.0
2019-02-14 13:50:00,51.82,51.87,51.79,51.84,25341.0,43.0742,43.1158,43.0493,43.0908,25341.0
2019-02-14 14:00:00,51.85,51.91,51.81,51.91,29731.0,43.0991,43.149,43.0659,43.149,29731.0
2019-02-14 14:10:00,51.91,51.97,51.89,51.95,42238.0,43.149,43.1989,43.1324,43.1823,42238.0
2019-02-14 14:20:00,51.95,51.97,51.91,51.92,34601.0,43.1823,43.1989,43.149,43.1573,34601.0
2019-02-14 14:30:00,51.93,51.94,51.83,51.92,39516.0,43.1656,43.174,43.0825,43.1573,39516.0
2019-02-14 14:40:00,51.92,51.92,51.84,51.86,25012.0,43.1573,43.1573,43.0908,43.1075,25012.0
2019-02-14 14:50:00,51.86,51.86,51.76,51.85,38847.0,43.1075,43.1075,43.0243,43.0991,38847.0
2019-02-14 15:00:00,51.84,52.04,51.84,51.91,85018.0,43.0908,43.2571,43.0908,43.149,85018.0
2019-02-14 15:10:00,51.91,51.94,51.84,51.91,58350.0,43.149,43.174,43.0908,43.149,58350.0
2019-02-14 15:20:00,51.91,51.95,51.87,51.91,62379.0,43.149,43.1823,43.1158,43.149,62379.0
2019-02-14 15:30:00,51.91,51.98,51.9,51.95,87069.0,43.149,43.2072,43.1407,43.1823,87069.0
2019-02-14 15:40:00,51.95,51.98,51.88,51.89,169072.0,43.1823,43.2072,43.1241,43.1324,169072.0
2019-02-14 15:50:00,51.89,51.92,51.76,51.76,298601.0,43.1324,43.1573,43.0243,43.0243,298601.0
2019-02-15 09:30:00,52.12,52.67,52.08,52.66,387405.0,43.3236,43.7808,43.2903,43.7724,387405.0
2019-02-15 09:40:00,52.65,52.76,52.57,52.61,106652.0,43.7641,43.8556,43.6976,43.7309,106652.0
2019-02-15 09:50:00,52.61,52.75,52.53,52.57,268240.0,43.7309,43.8473,43.6644,43.6976,268240.0
2019-02-15 10:00:00,52.58,52.58,52.44,52.5,50353.0,43.7059,43.7059,43.5896,43.6394,50353.0
2019-02-15 10:10:00,52.51,52.54,52.41,52.54,49324.0,43.6478,43.6727,43.5646,43.6727,49324.0
2019-02-15 10:20:00,52.54,52.63,52.51,52.55,63381.0,43.6727,43.7475,43.6478,43.681,63381.0
2019-02-15 10:30:00,52.56,52.61,52.52,52.55,51860.0,43.6893,43.7309,43.6561,43.681,51860.0
2019-02-15 10:40:00,52.55,52.65,52.52,52.6,67018.0,43.681,43.7641,43.6561,43.7226,67018.0
2019-02-15 10:50:00,52.6,52.6,52.48,52.54,93526.0,43.7226,43.7226,43.6228,43.6727,93526.0
2019-02-15 11:00:00,52.54,52.71,52.54,52.67,86778.0,43.6727,43.814,43.6727,43.7808,86778.0
2019-02-15 11:10:00,52.68,52.7,52.6,52.7,52188.0,43.7891,43.8057,43.7226,43.8057,52188.0
2019-02-15 11:20:00,52.7,52.78,52.66,52.76,41105.0,43.8057,43.8722,43.7724,43.8556,41105.0
2019-02-15 11:30:00,52.75,52.76,52.69,52.74,41306.0,43.8473,43.8556,43.7974,43.8389,41306.0
2019-02-15 11:40:00,52.75,52.81,52.68,52.75,89032.0,43.8473,43.8971,43.7891,43.8473,89032.0
2019-02-15 11:50:00,52.76,52.88,52.75,52.85,64606.0,43.8556,43.9553,43.8473,43.9304,64606.0
2019-02-15 12:00:00,52.86,52.87,52.8,52.84,36696.0,43.9387,43.947,43.8888,43.9221,36696.0
2019-02-15 12:10:00,52.83,52.88,52.79,52.81,84935.0,43.9138,43.9553,43.8805,43.8971,84935.0
2019-02-15 12:20:00,52.81,52.82,52.73,52.79,169804.0,43.8971,43.9054,43.8306,43.8805,169804.0
2019-02-15 12:30:00,52.78,52.86,52.76,52.83,33936.0,43.8722,43.9387,43.8556,43.9138,33936.0
2019-02-15 12:40:00,52.84,52.92,52.84,52.86,43462.0,43.9221,43.9886,43.9221,43.9387,43462.0
2019-02-15 12:50:00,52.86,52.9,52.83,52.84,187894.0,43.9387,43.9719,43.9138,43.9221,187894.0
2019-02-15 13:00:00,52.84,52.88,52.74,52.74,34079.0,43.9221,43.9553,43.8389,43.8389,34079.0
2019-02-15 13:10:00,52.74,52.76,52.69,52.71,87121.0,43.8389,43.8556,43.7974,43.814,87121.0
2019-02-15 13:20:00,52.7,52.76,52.66,52.66,35089.0,43.8057,43.8556,43.7724,43.7724,35089.0
2019-02-15 13:30:00,52.66,52.74,52.66,52.74,49371.0,43.7724,43.8389,43.7724,43.8389,49371.0
2019-02-15 13:40:00,52.73,52.75,52.67,52.7,50868.0,43.8306,43.8473,43.7808,43.8057,50868.0
2019-02-15 13:50:00,52.7,52.74,52.67,52.69,60916.0,43.8057,43.8389,43.7808,43.7974,60916.0
2019-02-15 14:00:00,52.7,52.77,52.69,52.74,58925.0,43.8057,43.8639,43.7974,43.8389,58925.0
2019-02-15 14:10:00,52.74,52.79,52.68,52.75,79615.0,43.8389,43.8805,43.7891,43.8473,79615.0
2019-02-15 14:20:00,52.75,52.79,52.73,52.75,48788.0,43.8473,43.8805,43.8306,43.8473,48788.0
2019-02-15 14:30:00,52.76,52.85,52.75,52.83,47549.0,43.8556,43.9304,43.8473,43.9138,47549.0
2019-02-15 14:40:00,52.82,52.83,52.8,52.81,36465.0,43.9054,43.9138,43.8888,43.8971,36465.0
2019-02-15 14:50:00,52.81,52.9,52.8,52.87,61206.0,43.8971,43.9719,43.8888,43.947,61206.0
2019-02-15 15:00:00,52.87,52.87,52.82,52.82,56131.0,43.947,43.947,43.9054,43.9054,56131.0
2019-02-15 15:10:00,52.82,52.82,52.7,52.73,72677.0,43.9054,43.9054,43.8057,43.8306,72677.0
2019-02-15 15:20:00,52.73,52.74,52.69,52.73,70799.0,43.8306,43.8389,43.7974,43.8306,70799.0
2019-02-15 15:30:00,52.73,52.86,52.73,52.86,83678.0,43.8306,43.9387,43.8306,43.9387,83678.0
2019-02-15 15:40:00,52.86,52.94,52.84,52.93,177470.0,43.9387,44.0052,43.9221,43.9969,177470.0
2019-02-15 15:50:00,52.94,52.99,52.91,52.99,387572.0,44.0052,44.0467,43.9802,44.0467,387572.0
2019-02-19 09:30:00,52.67,52.71,52.36,52.51,123671.0,43.7808,43.814,43.5231,43.6478,123671.0
2019-02-19 09:40:00,52.52,52.55,52.39,52.51,48453.0,43.6561,43.681,43.548,43.6478,48453.0
2019-02-19 09:50:00,52.52,52.63,52.5,52.6,75103.0,43.6561,43.7475,43.6394,43.7226,75103.0
2019-02-19 10:00:00,52.61,52.67,52.59,52.65,56030.0,43.7309,43.7808,43.7143,43.7641,56030.0
2019-02-19 10:10:00,52.66,52.77,52.65,52.68,151263.0,43.7724,43.8639,43.7641,43.7891,151263.0
2019-02-19 10:20:00,52.68,52.81,52.66,52.8,109429.0,43.7891,43.8971,43.7724,43.8888,109429.0
2019-02-19 10:30:00,52.81,52.82,52.71,52.74,63019.0,43.8971,43.9054,43.814,43.8389,63019.0
2019-02-19 10:40:00,52.74,52.83,52.74,52.75,59441.0,43.8389,43.9138,43.8389,43.8473,59441.0
2019-02-19 10:50:00,52.76,52.78,52.7,52.72,55504.0,43.8556,43.8722,43.8057,43.8223,55504.0
2019-02-19 11:00:00,52.72,52.82,52.72,52.77,43961.0,43.8223,43.9054,43.8223,43.8639,43961.0
2019-02-19 11:10:00,52.77,52.84,52.74,52.8,77154.0,43.8639,43.9221,43.8389,43.8888,77154.0
2019-02-19 11:20:00,52.79,52.82,52.77,52.81,26515.0,43.8805,43.9054,43.8639,43.8971,26515.0
2019-02-19 11:30:00,52.81,52.87,52.8,52.85,49775.0,43.8971,43.947,43.8888,43.9304,49775.0
2019-02-19 11:40:00,52.85,52.92,52.82,52.91,43615.0,43.9304,43.9886,43.9054,43.9802,43615.0
2019-02-19 11:50:00,52.91,53.0,52.9,53.0,64787.0,43.9802,44.0551,43.9719,44.0551,64787.0
2019-02-19 12:00:00,53.0,53.0,52.93,52.96,62356.0,44.0551,44.0551,43.9969,44.0218,62356.0
2019-02-19 12:10:00,52.96,52.98,52.93,52.95,30878.0,44.0218,44.0384,43.9969,44.0135,30878.0
2019-02-19 12:20:00,52.95,52.97,52.9,52.94,37045.0,44.0135,44.0301,43.9719,44.0052,37045.0
2019-02-19 12:30:00,52.94,52.95,52.91,52.91,34058.0,44.0052,44.0135,43.9802,43.9802,34058.0
2019-02-19 12:40:00,52.91,52.97,52.91,52.93,23449.0,43.9802,44.0301,43.9802,43.9969,23449.0
2019-02-19 12:50:00,52.94,52.97,52.92,52.96,18070.0,44.0052,44.0301,43.9886,44.0218,18070.0
2019-02-19 13:00:00,52.96,52.97,52.92,52.96,24383.0,44.0218,44.0301,43.9886,44.0218,24383.0
2019-02-19 13:10:00,52.96,52.96,52.91,52.94,80861.0,44.0218,44.0218,43.9802,44.0052,80861.0
2019-02-19 13:20:00,52.95,53.0,52.94,53.0,40995.0,44.0135,44.0551,44.0052,44.0551,40995.0
2019-02-19 13:30:00,52.99,52.99,52.95,52.98,39309.0,44.0467,44.0467,44.0135,44.0384,39309.0
2019-02-19 13:40:00,52.99,53.0,52.97,52.98,60801.0,44.0467,44.0551,44.0301,44.0384,60801.0
2019-02-19 13:50:00,52.98,53.1,52.98,53.09,59689.0,44.0384,44.1382,44.0384,44.1299,59689.0
2019-02-19 14:00:00,53.09,53.12,53.0,53.1,187750.0,44.1299,44.1548,44.0551,44.1382,187750.0
2019-02-19 14:10:00,53.1,53.1,53.07,53.09,41271.0,44.1382,44.1382,44.1132,44.1299,41271.0
2019-02-19 14:20:00,53.09,53.14,53.08,53.11,102662.0,44.1299,44.1714,44.1216,44.1465,102662.0
2019-02-19 14:30:00,53.11,53.14,53.05,53.09,118971.0,44.1465,44.1714,44.0966,44.1299,118971.0
2019-02-19 14:40:00,53.1,53.13,53.07,53.08,84987.0,44.1382,44.1631,44.1132,44.1216,84987.0
2019-02-19 14:50:00,53.08,53.12,53.05,53.06,114552.0,44.1216,44.1548,44.0966,44.1049,114552.0
2019-02-19 15:00:00,53.06,53.08,53.04,53.05,71765.0,44.1049,44.1216,44.0883,44.0966,71765.0
2019-02-19 15:10:00,53.06,53.1,53.03,53.08,125223.0,44.1049,44.1382,44.08,44.1216,125223.0
2019-02-19 15:20:00,53.08,53.11,53.06,53.09,69544.0,44.1216,44.1465,44.1049,44.1299,69544.0
2019-02-19 15:30:00,53.09,53.12,53.07,53.07,112703.0,44.1299,44.1548,44.1132,44.1132,112703.0
2019-02-19 15:40:00,53.07,53.16,53.06,53.08,153340.0,44.1132,44.1881,44.1049,44.1216,153340.0
2019-02-19 15:50:00,53.08,53.11,52.99,52.99,376990.0,44.1216,44.1465,44.0467,44.0467,376990.0
2019-02-20 09:30:00,53.0,53.0,52.82,52.92,81969.0,44.0551,44.0551,43.9054,43.9886,81969.0
2019-02-20 09:40:00,52.93,52.95,52.66,52.7,52371.0,43.9969,44.0135,43.7724,43.8057,52371.0
2019-02-20 09:50:00,52.72,52.74,52.63,52.67,45086.0,43.8223,43.8389,43.7475,43.7808,45086.0
2019-02-20 10:00:00,52.67,52.68,52.6,52.67,53042.0,43.7808,43.7891,43.7226,43.7808,53042.0
2019-02-20 10:10:00,52.67,52.73,52.66,52.68,31995.0,43.7808,43.8306,43.7724,43.7891,31995.0
2019-02-20 10:20:00,52.69,52.74,52.66,52.73,34625.0,43.7974,43.8389,43.7724,43.8306,34625.0
2019-02-20 10:30:00,52.74,52.82,52.73,52.79,35641.0,43.8389,43.9054,43.8306,43.8805,35641.0
2019-02-20 10:40:00,52.79,52.83,52.73,52.8,41847.0,43.8805,43.9138,43.8306,43.8888,41847.0
2019-02-20 10:50:00,52.8,52.85,52.77,52.77,38268.0,43.8888,43.9304,43.8639,43.8639,38268.0
2019-02-20 11:00:00,52.77,52.88,52.74,52.84,49014.0,43.8639,43.9553,43.8389,43.9221,49014.0
2019-02-20 11:10:00,52.84,52.86,52.8,52.83,29701.0,43.9221,43.9387,43.8888,43.9138,29701.0
2019-02-20 11:20:00,52.83,52.85,52.79,52.8,34907.0,43.9138,43.9304,43.8805,43.8888,34907.0
2019-02-20 11:30:00,52.8,52.82,52.73,52.76,32706.0,43.8888,43.9054,43.8306,43.8556,32706.0
2019-02-20 11:40:00,52.75,52.89,52.75,52.89,29579.0,43.8473,43.9636,43.8473,43.9636,29579.0
2019-02-20 11:50:00,52.88,52.93,52.86,52.87,17578.0,43.9553,43.9969,43.9387,43.947,17578.0
2019-02-20 12:00:00,52.88,52.9,52.85,52.89,25652.0,43.9553,43.9719,43.9304,43.9636,25652.0
2019-02-20 12:10:00,52.9,52.96,52.89,52.89,39101.0,43.9719,44.0218,43.9636,43.9636,39101.0
2019-02-20 12:20:00,52.89,52.94,52.85,52.87,212655.0,43.9636,44.0052,43.9304,43.947,212655.0
2019-02-20 12:30:00,52.87,52.96,52.85,52.96,22036.0,43.947,44.0218,43.9304,44.0218,22036.0
2019-02-20 12:40:00,52.96,52.97,52.88,52.93,26718.0,44.0218,44.0301,43.9553,43.9969,26718.0
2019-02-20 12:50:00,52.93,53.04,52.91,53.03,442960.0,43.9969,44.0883,43.9802,44.08,442960.0
2019-02-20 13:00:00,53.03,53.04,52.98,53.01,54539.0,44.08,44.0883,44.0384,44.0634,54539.0
2019-02-20 13:10:00,53.01,53.01,52.93,52.96,125590.0,44.0634,44.0634,43.9969,44.0218,125590.0
2019-02-20 13:20:00,52.96,53.0,52.94,52.98,97839.0,44.0218,44.0551,44.0052,44.0384,97839.0
2019-02-20 13:30:00,52.97,52.99,52.95,52.98,32751.0,44.0301,44.0467,44.0135,44.0384,32751.0
2019-02-20 13:40:00,52.97,53.0,52.97,52.99,89735.0,44.0301,44.0551,44.0301,44.0467,89735.0
2019-02-20 13:50:00,52.98,53.0,52.95,52.99,51286.0,44.0384,44.0551,44.0135,44.0467,51286.0
2019-02-20 14:00:00,52.98,53.11,52.94,53.04,171091.0,44.0384,44.1465,44.0052,44.0883,171091.0
2019-02-20 14:10:00,53.04,53.05,52.94,52.94,129378.0,44.0883,44.0966,44.0052,44.0052,129378.0
2019-02-20 14:20:00,52.94,53.0,52.86,53.0,60352.0,44.0052,44.0551,43.9387,44.0551,60352.0
2019-02-20 14:30:00,53.0,53.07,52.98,53.02,72726.0,44.0551,44.1132,44.0384,44.0717,72726.0
2019-02-20 14:40:00,53.02,53.05,52.98,53.05,54551.0,44.0717,44.0966,44.0384,44.0966,54551.0
2019-02-20 14:50:00,53.05,53.08,53.0,53.03,60429.0,44.0966,44.1216,44.0551,44.08,60429.0
2019-02-20 15:00:00,53.03,53.11,52.98,53.05,258559.0,44.08,44.1465,44.0384,44.0966,258559.0
2019-02-20 15:10:00,53.06,53.07,53.02,53.06,74917.0,44.1049,44.1132,44.0717,44.1049,74917.0
2019-02-20 15:20:00,53.06,53.07,53.03,53.06,121467.0,44.1049,44.1132,44.08,44.1049,121467.0
2019-02-20 15:30:00,53.06,53.16,53.05,53.16,70775.0,44.1049,44.1881,44.0966,44.1881,70775.0
2019-02-20 15:40:00,53.16,53.26,53.11,53.25,182624.0,44.1881,44.2712,44.1465,44.2629,182624.0
2019-02-20 15:50:00,53.25,53.38,53.24,53.33,555330.0,44.2629,44.3709,44.2546,44.3294,555330.0
2019-02-21 09:30:00,53.17,53.35,53.01,53.23,93775.0,44.1964,44.346,44.0634,44.2462,93775.0
2019-02-21 09:40:00,53.2,53.29,53.17,53.18,78118.0,44.2213,44.2961,44.1964,44.2047,78118.0
2019-02-21 09:50:00,53.19,53.33,53.19,53.33,78647.0,44.213,44.3294,44.213,44.3294,78647.0
2019-02-21 10:00:00,53.32,53.34,53.14,53.27,57847.0,44.3211,44.3377,44.1714,44.2795,57847.0
2019-02-21 10:10:00,53.28,53.32,53.14,53.23,106416.0,44.2878,44.3211,44.1714,44.2462,106416.0
2019-02-21 10:20:00,53.23,53.32,53.15,53.15,84780.0,44.2462,44.3211,44.1797,44.1797,84780.0
2019-02-21 10:30:00,53.15,53.21,53.14,53.18,61740.0,44.1797,44.2296,44.1714,44.2047,61740.0
2019-02-21 10:40:00,53.18,53.2,53.05,53.09,76770.0,44.2047,44.2213,44.0966,44.1299,76770.0
2019-02-21 10:50:00,53.09,53.13,52.98,52.99,75780.0,44.1299,44.1631,44.0384,44.0467,75780.0
2019-02-21 11:00:00,52.99,53.03,52.88,52.92,70816.0,44.0467,44.08,43.9553,43.9886,70816.0
2019-02-21 11:10:00,52.92,53.05,52.92,52.96,72520.0,43.9886,44.0966,43.9886,44.0218,72520.0
2019-02-21 11:20:00,52.96,53.01,52.83,52.86,43099.0,44.0218,44.0634,43.9138,43.9387,43099.0
2019-02-21 11:30:00,52.86,52.95,52.84,52.9,43829.0,43.9387,44.0135,43.9221,43.9719,43829.0
2019-02-21 11:40:00,52.9,52.92,52.85,52.89,30308.0,43.9719,43.9886,43.9304,43.9636,30308.0
2019-02-21 11:50:00,52.9,53.03,52.88,52.98,29864.0,43.9719,44.08,43.9553,44.0384,29864.0
2019-02-21 12:00:00,52.99,53.03,52.94,52.95,55911.0,44.0467,44.08,44.0052,44.0135,55911.0
2019-02-21 12:10:00,52.95,52.97,52.89,52.9,33642.0,44.0135,44.0301,43.9636,43.9719,33642.0
2019-02-21 12:20:00,52.9,52.96,52.9,52.92,22906.0,43.9719,44.0218,43.9719,43.9886,22906.0
2019-02-21 12:30:00,52.92,52.97,52.87,52.9,40215.0,43.9886,44.0301,43.947,43.9719,40215.0
2019-02-21 12:40:00,52.9,52.93,52.89,52.89,19286.0,43.9719,43.9969,43.9636,43.9636,19286.0
2019-02-21 12:50:00,52.9,52.98,52.9,52.96,25310.0,43.9719,44.0384,43.9719,44.0218,25310.0
2019-02-21 13:00:00,52.97,52.98,52.92,52.94,23538.0,44.0301,44.0384,43.9886,44.0052,23538.0
2019-02-21 13:10:00,52.94,52.98,52.92,52.93,28730.0,44.0052,44.0384,43.9886,43.9969,28730.0
2019-02-21 13:20:00,52.93,52.96,52.93,52.93,24082.0,43.9969,44.0218,43.9969,43.9969,24082.0
2019-02-21 13:30:00,52.94,52.97,52.92,52.94,18072.0,44.0052,44.0301,43.9886,44.0052,18072.0
2019-02-21 13:40:00,52.95,53.01,52.94,53.0,24455.0,44.0135,44.0634,44.0052,44.0551,24455.0
2019-02-21 13:50:00,53.01,53.02,52.96,52.98,75554.0,44.0634,44.0717,44.0218,44.0384,75554.0
2019-02-21 14:00:00,52.97,53.01,52.96,53.0,29415.0,44.0301,44.0634,44.0218,44.0551,29415.0
2019-02-21 14:10:00,53.0,53.01,52.92,52.92,34306.0,44.0551,44.0634,43.9886,43.9886,34306.0
2019-02-21 14:20:00,52.93,52.94,52.84,52.91,26776.0,43.9969,44.0052,43.9221,43.9802,26776.0
2019-02-21 14:30:00,52.92,52.96,52.9,52.91,29411.0,43.9886,44.0218,43.9719,43.9802,29411.0
2019-02-21 14:40:00,52.92,52.94,52.84,52.88,65777.0,43.9886,44.0052,43.9221,43.9553,65777.0
2019-02-21 14:50:00,52.86,52.89,52.81,52.89,50198.0,43.9387,43.9636,43.8971,43.9636,50198.0
2019-02-21 15:00:00,52.89,52.95,52.86,52.93,28167.0,43.9636,44.0135,43.9387,43.9969,28167.0
2019-02-21 15:10:00,52.92,52.97,52.89,52.91,45321.0,43.9886,44.0301,43.9636,43.9802,45321.0
2019-02-21 15:20:00,52.9,52.92,52.87,52.9,31503.0,43.9719,43.9886,43.947,43.9719,31503.0
2019-02-21 15:30:00,52.91,52.92,52.83,52.87,55656.0,43.9802,43.9886,43.9138,43.947,55656.0
2019-02-21 15:40:00,52.88,52.97,52.84,52.91,129644.0,43.9553,44.0301,43.9221,43.9802,129644.0
2019-02-21 15:50:00,52.91,52.99,52.88,52.95,199670.0,43.9802,44.0467,43.9553,44.0135,199670.0
2019-02-22 09:30:00,53.15,53.2,53.02,53.05,86458.0,44.1797,44.2213,44.0717,44.0966,86458.0
2019-02-22 09:40:00,53.03,53.1,52.96,52.99,62513.0,44.08,44.1382,44.0218,44.0467,62513.0
2019-02-22 09:50:00,52.98,53.09,52.95,53.0,173710.0,44.0384,44.1299,44.0135,44.0551,173710.0
2019-02-22 10:00:00,53.0,53.01,52.9,52.96,128217.0,44.0551,44.0634,43.9719,44.0218,128217.0
2019-02-22 10:10:00,52.96,53.1,52.95,53.08,38720.0,44.0218,44.1382,44.0135,44.1216,38720.0
2019-02-22 10:20:00,53.09,53.13,52.99,53.02,26248.0,44.1299,44.1631,44.0467,44.0717,26248.0
2019-02-22 10:30:00,53.03,53.04,52.88,52.88,43584.0,44.08,44.0883,43.9553,43.9553,43584.0
2019-02-22 10:40:00,52.87,52.94,52.83,52.92,43062.0,43.947,44.0052,43.9138,43.9886,43062.0
2019-02-22 10:50:00,52.91,52.95,52.86,52.95,25048.0,43.9802,44.0135,43.9387,44.0135,25048.0
2019-02-22 11:00:00,52.96,53.01,52.9,53.0,57293.0,44.0218,44.0634,43.9719,44.0551,57293.0
2019-02-22 11:10:00,52.99,53.09,52.98,53.07,37632.0,44.0467,44.1299,44.0384,44.1132,37632.0
2019-02-22 11:20:00,53.07,53.14,53.06,53.08,36834.0,44.1132,44.1714,44.1049,44.1216,36834.0
2019-02-22 11:30:00,53.08,53.11,53.04,53.11,24261.0,44.1216,44.1465,44.0883,44.1465,24261.0
2019-02-22 11:40:00,53.1,53.11,53.05,53.07,25600.0,44.1382,44.1465,44.0966,44.1132,25600.0
2019-02-22 11:50:00,53.08,53.12,53.05,53.09,24239.0,44.1216,44.1548,44.0966,44.1299,24239.0
2019-02-22 12:00:00,53.09,53.17,53.07,53.14,23391.0,44.1299,44.1964,44.1132,44.1714,23391.0
2019-02-22 12:10:00,53.13,53.14,53.09,53.11,19324.0,44.1631,44.1714,44.1299,44.1465,19324.0
2019-02-22 12:20:00,53.1,53.12,53.07,53.08,59906.0,44.1382,44.1548,44.1132,44.1216,59906.0
2019-02-22 12:30:00,53.07,53.08,52.98,53.01,62244.0,44.1132,44.1216,44.0384,44.0634,62244.0
2019-02-22 12:40:00,53.01,53.06,52.99,53.04,20162.0,44.0634,44.1049,44.0467,44.0883,20162.0
2019-02-22 12:50:00,53.04,53.04,52.97,53.01,27810.0,44.0883,44.0883,44.0301,44.0634,27810.0
2019-02-22 13:00:00,53.01,53.01,52.97,52.98,30982.0,44.0634,44.0634,44.0301,44.0384,30982.0
2019-02-22 13:10:00,52.99,53.03,52.97,53.03,24074.0,44.0467,44.08,44.0301,44.08,24074.0
2019-02-22 13:20:00,53.02,53.03,52.98,53.0,22731.0,44.0717,44.08,44.0384,44.0551,22731.0
2019-02-22 13:30:00,53.0,53.03,52.98,53.02,49847.0,44.0551,44.08,44.0384,44.0717,49847.0
2019-02-22 13:40:00,53.02,53.03,52.98,53.01,41463.0,44.0717,44.08,44.0384,44.0634,41463.0
2019-02-22 13:50:00,53.01,53.07,52.97,53.05,62563.0,44.0634,44.1132,44.0301,44.0966,62563.0
2019-02-22 14:00:00,53.05,53.12,53.02,53.12,42328.0,44.0966,44.1548,44.0717,44.1548,42328.0
2019-02-22 14:10:00,53.12,53.14,53.07,53.09,45879.0,44.1548,44.1714,44.1132,44.1299,45879.0
2019-02-22 14:20:00,53.09,53.09,53.06,53.08,31633.0,44.1299,44.1299,44.1049,44.1216,31633.0
2019-02-22 14:30:00,53.08,53.09,52.99,53.05,81520.0,44.1216,44.1299,44.0467,44.0966,81520.0
2019-02-22 14:40:00,53.05,53.11,53.01,53.09,69542.0,44.0966,44.1465,44.0634,44.1299,69542.0
2019-02-22 14:50:00,53.09,53.13,53.09,53.11,33598.0,44.1299,44.1631,44.1299,44.1465,33598.0
2019-02-22 15:00:00,53.11,53.2,53.11,53.18,57021.0,44.1465,44.2213,44.1465,44.2047,57021.0
2019-02-22 15:10:00,53.18,53.29,53.18,53.28,71810.0,44.2047,44.2961,44.2047,44.2878,71810.0
2019-02-22 15:20:00,53.28,53.33,53.24,53.32,60190.0,44.2878,44.3294,44.2546,44.3211,60190.0
2019-02-22 15:30:00,53.31,53.32,53.19,53.21,66603.0,44.3127,44.3211,44.213,44.2296,66603.0
2019-02-22 15:40:00,53.21,53.3,53.2,53.28,85182.0,44.2296,44.3044,44.2213,44.2878,85182.0
2019-02-22 15:50:00,53.28,53.32,53.19,53.22,344357.0,44.2878,44.3211,44.213,44.2379,344357.0
2019-02-25 09:30:00,53.4,53.52,53.35,53.47,178354.0,44.3876,44.4873,44.346,44.4457,178354.0
2019-02-25 09:40:00,53.47,53.49,53.35,53.49,53527.0,44.4457,44.4624,44.346,44.4624,53527.0
2019-02-25 09:50:00,53.48,53.63,53.48,53.59,116531.0,44.454,44.5787,44.454,44.5455,116531.0
2019-02-25 10:00:00,53.59,53.64,53.49,53.6,118169.0,44.5455,44.587,44.4624,44.5538,118169.0
2019-02-25 10:10:00,53.61,53.63,53.56,53.62,57935.0,44.5621,44.5787,44.5205,44.5704,57935.0
2019-02-25 10:20:00,53.61,53.62,53.45,53.5,112720.0,44.5621,44.5704,44.4291,44.4707,112720.0
2019-02-25 10:30:00,53.5,53.51,53.44,53.47,76859.0,44.4707,44.479,44.4208,44.4457,76859.0
2019-02-25 10:40:00,53.46,53.49,53.4,53.41,49584.0,44.4374,44.4624,44.3876,44.3959,49584.0
2019-02-25 10:50:00,53.41,53.53,53.39,53.51,125897.0,44.3959,44.4956,44.3792,44.479,125897.0
2019-02-25 11:00:00,53.51,53.66,53.49,53.64,153829.0,44.479,44.6037,44.4624,44.587,153829.0
2019-02-25 11:10:00,53.64,53.64,53.57,53.59,59276.0,44.587,44.587,44.5289,44.5455,59276.0
2019-02-25 11:20:00,53.59,53.61,53.55,53.57,41268.0,44.5455,44.5621,44.5122,44.5289,41268.0
2019-02-25 11:30:00,53.56,53.56,53.49,53.5,76210.0,44.5205,44.5205,44.4624,44.4707,76210.0
2019-02-25 11:40:00,53.49,53.52,53.46,53.5,107886.0,44.4624,44.4873,44.4374,44.4707,107886.0
2019-02-25 11:50:00,53.5,53.51,53.45,53.48,70655.0,44.4707,44.479,44.4291,44.454,70655.0
2019-02-25 12:00:00,53.48,53.5,53.46,53.48,68431.0,44.454,44.4707,44.4374,44.454,68431.0
2019-02-25 12:10:00,53.47,53.51,53.46,53.48,36343.0,44.4457,44.479,44.4374,44.454,36343.0
2019-02-25 12:20:00,53.47,53.48,53.41,53.41,50985.0,44.4457,44.454,44.3959,44.3959,50985.0
2019-02-25 12:30:00,53.41,53.49,53.4,53.48,87946.0,44.3959,44.4624,44.3876,44.454,87946.0
2019-02-25 12:40:00,53.48,53.55,53.46,53.48,51492.0,44.454,44.5122,44.4374,44.454,51492.0
2019-02-25 12:50:00,53.47,53.47,53.32,53.34,89450.0,44.4457,44.4457,44.3211,44.3377,89450.0
2019-02-25 13:00:00,53.34,53.39,53.33,53.37,100486.0,44.3377,44.3792,44.3294,44.3626,100486.0
2019-02-25 13:10:00,53.37,53.37,53.28,53.28,50306.0,44.3626,44.3626,44.2878,44.2878,50306.0
2019-02-25 13:20:00,53.28,53.3,53.24,53.29,83600.0,44.2878,44.3044,44.2546,44.2961,83600.0
2019-02-25 13:30:00,53.29,53.3,53.21,53.25,41727.0,44.2961,44.3044,44.2296,44.2629,41727.0
2019-02-25 13:40:00,53.26,53.31,53.25,53.3,55164.0,44.2712,44.3127,44.2629,44.3044,55164.0
2019-02-25 13:50:00,53.3,53.35,53.26,53.3,42431.0,44.3044,44.346,44.2712,44.3044,42431.0
2019-02-25 14:00:00,53.29,53.3,53.24,53.25,80416.0,44.2961,44.3044,44.2546,44.2629,80416.0
2019-02-25 14:10:00,53.25,53.25,53.15,53.16,58864.0,44.2629,44.2629,44.1797,44.1881,58864.0
2019-02-25 14:20:00,53.15,53.18,53.11,53.11,72303.0,44.1797,44.2047,44.1465,44.1465,72303.0
2019-02-25 14:30:00,53.11,53.12,53.02,53.08,56205.0,44.1465,44.1548,44.0717,44.1216,56205.0
2019-02-25 14:40:00,53.09,53.1,53.03,53.03,66539.0,44.1299,44.1382,44.08,44.08,66539.0
2019-02-25 14:50:00,53.03,53.06,52.99,53.05,64727.0,44.08,44.1049,44.0467,44.0966,64727.0
2019-02-25 15:00:00,53.05,53.05,52.96,52.99,60633.0,44.0966,44.0966,44.0218,44.0467,60633.0
2019-02-25 15:10:00,52.99,53.08,52.96,53.05,115701.0,44.0467,44.1216,44.0218,44.0966,115701.0
2019-02-25 15:20:00,53.05,53.07,52.94,52.95,78810.0,44.0966,44.1132,44.0052,44.0135,78810.0
2019-02-25 15:30:00,52.95,53.01,52.95,53.01,154492.0,44.0135,44.0634,44.0135,44.0634,154492.0
2019-02-25 15:40:00,53.0,53.04,52.96,52.96,169329.0,44.0551,44.0883,44.0218,44.0218,169329.0
2019-02-25 15:50:00,52.96,53.05,52.9,52.94,347981.0,44.0218,44.0966,43.9719,44.0052,347981.0
2019-02-26 09:30:00,52.87,52.94,52.81,52.84,223641.0,43.947,44.0052,43.8971,43.9221,223641.0
2019-02-26 09:40:00,52.84,52.89,52.66,52.71,107511.0,43.9221,43.9636,43.7724,43.814,107511.0
2019-02-26 09:50:00,52.72,52.88,52.7,52.83,106272.0,43.8223,43.9553,43.8057,43.9138,106272.0
2019-02-26 10:00:00,52.83,52.98,52.82,52.96,135289.0,43.9138,44.0384,43.9054,44.0218,135289.0
2019-02-26 10:10:00,52.95,53.01,52.93,52.96,95324.0,44.0135,44.0634,43.9969,44.0218,95324.0
2019-02-26 10:20:00,52.96,53.15,52.94,53.13,108133.0,44.0218,44.1797,44.0052,44.1631,108133.0
2019-02-26 10:30:00,53.12,53.26,53.11,53.23,67741.0,44.1548,44.2712,44.1465,44.2462,67741.0
2019-02-26 10:40:00,53.22,53.26,53.2,53.23,46569.0,44.2379,44.2712,44.2213,44.2462,46569.0
2019-02-26 10:50:00,53.23,53.24,53.16,53.19,107311.0,44.2462,44.2546,44.1881,44.213,107311.0
2019-02-26 11:00:00,53.18,53.29,53.16,53.28,61695.0,44.2047,44.2961,44.1881,44.2878,61695.0
2019-02-26 11:10:00,53.28,53.34,53.24,53.28,79084.0,44.2878,44.3377,44.2546,44.2878,79084.0
2019-02-26 11:20:00,53.27,53.28,53.19,53.23,45573.0,44.2795,44.2878,44.213,44.2462,45573.0
2019-02-26 11:30:00,53.23,53.34,53.22,53.3,72271.0,44.2462,44.3377,44.2379,44.3044,72271.0
2019-02-26 11:40:00,53.3,53.39,53.28,53.36,54296.0,44.3044,44.3792,44.2878,44.3543,54296.0
2019-02-26 11:50:00,53.35,53.37,53.29,53.29,42644.0,44.346,44.3626,44.2961,44.2961,42644.0
2019-02-26 12:00:00,53.3,53.33,53.24,53.26,31399.0,44.3044,44.3294,44.2546,44.2712,31399.0
2019-02-26 12:10:00,53.25,53.31,53.24,53.29,29369.0,44.2629,44.3127,44.2546,44.2961,29369.0
2019-02-26 12:20:00,53.29,53.3,53.22,53.22,41487.0,44.2961,44.3044,44.2379,44.2379,41487.0
2019-02-26 12:30:00,53.23,53.23,53.13,53.14,48634.0,44.2462,44.2462,44.1631,44.1714,48634.0
2019-02-26 12:40:00,53.13,53.15,53.04,53.05,90267.0,44.1631,44.1797,44.0883,44.0966,90267.0
2019-02-26 12:50:00,53.05,53.06,53.01,53.03,65071.0,44.0966,44.1049,44.0634,44.08,65071.0
2019-02-26 13:00:00,53.04,53.08,53.02,53.03,40942.0,44.0883,44.1216,44.0717,44.08,40942.0
2019-02-26 13:10:00,53.04,53.07,53.03,53.05,28367.0,44.0883,44.1132,44.08,44.0966,28367.0
2019-02-26 13:20:00,53.06,53.09,53.02,53.04,29113.0,44.1049,44.1299,44.0717,44.0883,29113.0
2019-02-26 13:30:00,53.04,53.04,52.96,52.96,26090.0,44.0883,44.0883,44.0218,44.0218,26090.0
2019-02-26 13:40:00,52.97,52.97,52.88,52.88,51710.0,44.0301,44.0301,43.9553,43.9553,51710.0
2019-02-26 13:50:00,52.88,52.93,52.87,52.92,37463.0,43.9553,43.9969,43.947,43.9886,37463.0
2019-02-26 14:00:00,52.92,53.01,52.92,52.96,47025.0,43.9886,44.0634,43.9886,44.0218,47025.0
2019-02-26 14:10:00,52.95,52.98,52.93,52.98,34951.0,44.0135,44.0384,43.9969,44.0384,34951.0
2019-02-26 14:20:00,52.97,52.99,52.94,52.98,45584.0,44.0301,44.0467,44.0052,44.0384,45584.0
2019-02-26 14:30:00,52.98,53.06,52.98,53.06,47002.0,44.0384,44.1049,44.0384,44.1049,47002.0
2019-02-26 14:40:00,53.06,53.1,53.03,53.05,33001.0,44.1049,44.1382,44.08,44.0966,33001.0
2019-02-26 14:50:00,53.05,53.08,53.05,53.07,33912.0,44.0966,44.1216,44.0966,44.1132,33912.0
2019-02-26 15:00:00,53.07,53.19,53.06,53.18,62865.0,44.1132,44.213,44.1049,44.2047,62865.0
2019-02-26 15:10:00,53.18,53.23,53.15,53.19,74694.0,44.2047,44.2462,44.1797,44.213,74694.0
2019-02-26 15:20:00,53.19,53.22,53.17,53.18,81464.0,44.213,44.2379,44.1964,44.2047,81464.0
2019-02-26 15:30:00,53.18,53.25,53.17,53.18,93807.0,44.2047,44.2629,44.1964,44.2047,93807.0
2019-02-26 15:40:00,53.17,53.22,53.13,53.15,137526.0,44.1964,44.2379,44.1631,44.1797,137526.0
2019-02-26 15:50:00,53.15,53.16,53.03,53.04,265162.0,44.1797,44.1881,44.08,44.0883,265162.0
2019-02-27 09:30:00,53.0,53.09,52.78,53.06,107260.0,44.0551,44.1299,43.8722,44.1049,107260.0
2019-02-27 09:40:00,53.06,53.11,52.92,52.99,106998.0,44.1049,44.1465,43.9886,44.0467,106998.0
2019-02-27 09:50:00,52.97,53.09,52.96,53.08,54823.0,44.0301,44.1299,44.0218,44.1216,54823.0
2019-02-27 10:00:00,53.06,53.11,53.02,53.08,151317.0,44.1049,44.1465,44.0717,44.1216,151317.0
2019-02-27 10:10:00,53.07,53.07,52.83,52.93,78236.0,44.1132,44.1132,43.9138,43.9969,78236.0
2019-02-27 10:20:00,52.94,52.94,52.82,52.91,47623.0,44.0052,44.0052,43.9054,43.9802,47623.0
2019-02-27 10:30:00,52.91,52.94,52.8,52.8,59417.0,43.9802,44.0052,43.8888,43.8888,59417.0
2019-02-27 10:40:00,52.8,52.84,52.71,52.78,56662.0,43.8888,43.9221,43.814,43.8722,56662.0
2019-02-27 10:50:00,52.77,52.79,52.68,52.76,87594.0,43.8639,43.8805,43.7891,43.8556,87594.0
2019-02-27 11:00:00,52.76,52.86,52.74,52.85,90357.0,43.8556,43.9387,43.8389,43.9304,90357.0
2019-02-27 11:10:00,52.86,52.94,52.85,52.87,79137.0,43.9387,44.0052,43.9304,43.947,79137.0
2019-02-27 11:20:00,52.88,52.96,52.87,52.87,35460.0,43.9553,44.0218,43.947,43.947,35460.0
2019-02-27 11:30:00,52.87,52.9,52.83,52.85,29561.0,43.947,43.9719,43.9138,43.9304,29561.0
2019-02-27 11:40:00,52.86,52.89,52.81,52.88,29942.0,43.9387,43.9636,43.8971,43.9553,29942.0
2019-02-27 11:50:00,52.89,52.92,52.87,52.88,24505.0,43.9636,43.9886,43.947,43.9553,24505.0
2019-02-27 12:00:00,52.88,52.91,52.86,52.89,21281.0,43.9553,43.9802,43.9387,43.9636,21281.0
2019-02-27 12:10:00,52.9,52.97,52.88,52.95,29689.0,43.9719,44.0301,43.9553,44.0135,29689.0
2019-02-27 12:20:00,52.94,52.97,52.91,52.91,25650.0,44.0052,44.0301,43.9802,43.9802,25650.0
2019-02-27 12:30:00,52.92,52.93,52.87,52.89,44999.0,43.9886,43.9969,43.947,43.9636,44999.0
2019-02-27 12:40:00,52.9,52.93,52.87,52.87,19776.0,43.9719,43.9969,43.947,43.947,19776.0
2019-02-27 12:50:00,52.87,52.93,52.81,52.87,52326.0,43.947,43.9969,43.8971,43.947,52326.0
2019-02-27 13:00:00,52.87,52.91,52.85,52.88,30276.0,43.947,43.9802,43.9304,43.9553,30276.0
2019-02-27 13:10:00,52.88,52.94,52.88,52.91,33363.0,43.9553,44.0052,43.9553,43.9802,33363.0
2019-02-27 13:20:00,52.92,52.99,52.91,52.93,44054.0,43.9886,44.0467,43.9802,43.9969,44054.0
2019-02-27 13:30:00,52.92,52.98,52.91,52.94,77600.0,43.9886,44.0384,43.9802,44.0052,77600.0
2019-02-27 13:40:00,52.94,52.99,52.93,52.96,57548.0,44.0052,44.0467,43.9969,44.0218,57548.0
2019-02-27 13:50:00,52.96,52.96,52.91,52.92,40915.0,44.0218,44.0218,43.9802,43.9886,40915.0
2019-02-27 14:00:00,52.91,52.94,52.88,52.88,45784.0,43.9802,44.0052,43.9553,43.9553,45784.0
2019-02-27 14:10:00,52.87,52.96,52.86,52.92,38869.0,43.947,44.0218,43.9387,43.9886,38869.0
2019-02-27 14:20:00,52.92,52.92,52.87,52.87,46477.0,43.9886,43.9886,43.947,43.947,46477.0
2019-02-27 14:30:00,52.87,52.88,52.78,52.8,65906.0,43.947,43.9553,43.8722,43.8888,65906.0
2019-02-27 14:40:00,52.8,52.84,52.76,52.77,50537.0,43.8888,43.9221,43.8556,43.8639,50537.0
2019-02-27 14:50:00,52.77,52.81,52.71,52.79,56660.0,43.8639,43.8971,43.814,43.8805,56660.0
2019-02-27 15:00:00,52.79,52.85,52.78,52.84,87314.0,43.8805,43.9304,43.8722,43.9221,87314.0
2019-02-27 15:10:00,52.84,52.84,52.75,52.76,103090.0,43.9221,43.9221,43.8473,43.8556,103090.0
2019-02-27 15:20:00,52.75,52.78,52.7,52.7,98159.0,43.8473,43.8722,43.8057,43.8057,98159.0
2019-02-27 15:30:00,52.71,52.83,52.69,52.83,148812.0,43.814,43.9138,43.7974,43.9138,148812.0
2019-02-27 15:40:00,52.83,52.84,52.74,52.8,161790.0,43.9138,43.9221,43.8389,43.8888,161790.0
2019-02-27 15:50:00,52.8,52.81,52.7,52.76,357098.0,43.8888,43.8971,43.8057,43.8556,357098.0
2019-02-28 09:30:00,52.8,53.0,52.71,52.74,182840.0,43.8888,44.0551,43.814,43.8389,182840.0
2019-02-28 09:40:00,52.74,52.9,52.68,52.68,90476.0,43.8389,43.9719,43.7891,43.7891,90476.0
2019-02-28 09:50:00,52.69,52.77,52.66,52.69,63793.0,43.7974,43.8639,43.7724,43.7974,63793.0
2019-02-28 10:00:00,52.68,52.77,52.66,52.72,66985.0,43.7891,43.8639,43.7724,43.8223,66985.0
2019-02-28 10:10:00,52.72,52.8,52.71,52.73,58158.0,43.8223,43.8888,43.814,43.8306,58158.0
2019-02-28 10:20:00,52.74,52.74,52.65,52.72,51299.0,43.8389,43.8389,43.7641,43.8223,51299.0
2019-02-28 10:30:00,52.72,52.79,52.71,52.73,72937.0,43.8223,43.8805,43.814,43.8306,72937.0
2019-02-28 10:40:00,52.73,52.73,52.62,52.65,56452.0,43.8306,43.8306,43.7392,43.7641,56452.0
2019-02-28 10:50:00,52.64,52.65,52.57,52.57,57252.0,43.7558,43.7641,43.6976,43.6976,57252.0
2019-02-28 11:00:00,52.57,52.62,52.48,52.49,60743.0,43.6976,43.7392,43.6228,43.6311,60743.0
2019-02-28 11:10:00,52.49,52.53,52.43,52.52,43176.0,43.6311,43.6644,43.5813,43.6561,43176.0
2019-02-28 11:20:00,52.52,52.63,52.51,52.59,58002.0,43.6561,43.7475,43.6478,43.7143,58002.0
2019-02-28 11:30:00,52.58,52.61,52.56,52.6,85295.0,43.7059,43.7309,43.6893,43.7226,85295.0
2019-02-28 11:40:00,52.6,52.61,52.57,52.57,25119.0,43.7226,43.7309,43.6976,43.6976,25119.0
2019-02-28 11:50:00,52.57,52.57,52.5,52.5,34321.0,43.6976,43.6976,43.6394,43.6394,34321.0
2019-02-28 12:00:00,52.5,52.57,52.5,52.55,35577.0,43.6394,43.6976,43.6394,43.681,35577.0
2019-02-28 12:10:00,52.54,52.56,52.51,52.54,31832.0,43.6727,43.6893,43.6478,43.6727,31832.0
2019-02-28 12:20:00,52.54,52.59,52.53,52.57,43511.0,43.6727,43.7143,43.6644,43.6976,43511.0
2019-02-28 12:30:00,52.57,52.58,52.55,52.56,29322.0,43.6976,43.7059,43.681,43.6893,29322.0
2019-02-28 12:40:00,52.57,52.59,52.53,52.54,59402.0,43.6976,43.7143,43.6644,43.6727,59402.0
2019-02-28 12:50:00,52.55,52.57,52.54,52.57,39951.0,43.681,43.6976,43.6727,43.6976,39951.0
2019-02-28 13:00:00,52.56,52.57,52.55,52.56,39188.0,43.6893,43.6976,43.681,43.6893,39188.0
2019-02-28 13:10:00,52.56,52.65,52.52,52.6,102738.0,43.6893,43.7641,43.6561,43.7226,102738.0
2019-02-28 13:20:00,52.6,52.61,52.55,52.58,50334.0,43.7226,43.7309,43.681,43.7059,50334.0
2019-02-28 13:30:00,52.58,52.61,52.58,52.61,43771.0,43.7059,43.7309,43.7059,43.7309,43771.0
2019-02-28 13:40:00,52.61,52.64,52.56,52.58,36994.0,43.7309,43.7558,43.6893,43.7059,36994.0
2019-02-28 13:50:00,52.58,52.6,52.56,52.58,32441.0,43.7059,43.7226,43.6893,43.7059,32441.0
2019-02-28 14:00:00,52.58,52.6,52.53,52.56,37150.0,43.7059,43.7226,43.6644,43.6893,37150.0
2019-02-28 14:10:00,52.56,52.61,52.55,52.61,34755.0,43.6893,43.7309,43.681,43.7309,34755.0
2019-02-28 14:20:00,52.61,52.62,52.59,52.62,74385.0,43.7309,43.7392,43.7143,43.7392,74385.0
2019-02-28 14:30:00,52.61,52.62,52.55,52.57,42239.0,43.7309,43.7392,43.681,43.6976,42239.0
2019-02-28 14:40:00,52.56,52.58,52.53,52.55,38240.0,43.6893,43.7059,43.6644,43.681,38240.0
2019-02-28 14:50:00,52.55,52.57,52.49,52.51,63453.0,43.681,43.6976,43.6311,43.6478,63453.0
2019-02-28 15:00:00,52.5,52.52,52.48,52.5,53783.0,43.6394,43.6561,43.6228,43.6394,53783.0
2019-02-28 15:10:00,52.5,52.55,52.48,52.5,80502.0,43.6394,43.681,43.6228,43.6394,80502.0
2019-02-28 15:20:00,52.5,52.54,52.47,52.51,87555.0,43.6394,43.6727,43.6145,43.6478,87555.0
2019-02-28 15:30:00,52.52,52.6,52.49,52.54,162907.0,43.6561,43.7226,43.6311,43.6727,162907.0
2019-02-28 15:40:00,52.54,52.55,52.43,52.45,343919.0,43.6727,43.681,43.5813,43.5979,343919.0
2019-02-28 15:50:00,52.45,52.53,52.36,52.48,631613.0,43.5979,43.6644,43.5231,43.6228,631613.0
2019-03-01 09:30:00,52.81,53.02,52.78,53.01,171249.0,43.8971,44.0717,43.8722,44.0634,171249.0
2019-03-01 09:40:00,53.01,53.3,53.0,53.29,126517.0,44.0634,44.3044,44.0551,44.2961,126517.0
2019-03-01 09:50:00,53.28,53.3,53.18,53.18,64147.0,44.2878,44.3044,44.2047,44.2047,64147.0
2019-03-01 10:00:00,53.18,53.2,53.08,53.11,67000.0,44.2047,44.2213,44.1216,44.1465,67000.0
2019-03-01 10:10:00,53.11,53.2,53.08,53.1,399558.0,44.1465,44.2213,44.1216,44.1382,399558.0
2019-03-01 10:20:00,53.09,53.1,52.93,52.97,162566.0,44.1299,44.1382,43.9969,44.0301,162566.0
2019-03-01 10:30:00,52.96,52.98,52.78,52.81,134704.0,44.0218,44.0384,43.8722,43.8971,134704.0
2019-03-01 10:40:00,52.8,52.95,52.77,52.94,51183.0,43.8888,44.0135,43.8639,44.0052,51183.0
2019-03-01 10:50:00,52.93,52.95,52.88,52.89,43700.0,43.9969,44.0135,43.9553,43.9636,43700.0
2019-03-01 11:00:00,52.9,52.91,52.8,52.83,49739.0,43.9719,43.9802,43.8888,43.9138,49739.0
2019-03-01 11:10:00,52.82,52.85,52.77,52.81,62261.0,43.9054,43.9304,43.8639,43.8971,62261.0
2019-03-01 11:20:00,52.8,52.85,52.78,52.83,38913.0,43.8888,43.9304,43.8722,43.9138,38913.0
2019-03-01 11:30:00,52.83,52.87,52.78,52.87,28184.0,43.9138,43.947,43.8722,43.947,28184.0
2019-03-01 11:40:00,52.87,52.87,52.72,52.72,23117.0,43.947,43.947,43.8223,43.8223,23117.0
2019-03-01 11:50:00,52.72,52.74,52.66,52.7,48449.0,43.8223,43.8389,43.7724,43.8057,48449.0
2019-03-01 12:00:00,52.7,52.71,52.64,52.68,42471.0,43.8057,43.814,43.7558,43.7891,42471.0
2019-03-01 12:10:00,52.69,52.7,52.64,52.69,52680.0,43.7974,43.8057,43.7558,43.7974,52680.0
2019-03-01 12:20:00,52.68,52.72,52.65,52.69,78233.0,43.7891,43.8223,43.7641,43.7974,78233.0
2019-03-01 12:30:00,52.69,52.76,52.68,52.69,33676.0,43.7974,43.8556,43.7891,43.7974,33676.0
2019-03-01 12:40:00,52.69,52.72,52.67,52.71,28522.0,43.7974,43.8223,43.7808,43.814,28522.0
2019-03-01 12:50:00,52.71,52.76,52.7,52.74,39329.0,43.814,43.8556,43.8057,43.8389,39329.0
2019-03-01 13:00:00,52.74,52.74,52.67,52.7,43610.0,43.8389,43.8389,43.7808,43.8057,43610.0
2019-03-01 13:10:00,52.7,52.7,52.62,52.62,23226.0,43.8057,43.8057,43.7392,43.7392,23226.0
2019-03-01 13:20:00,52.62,52.64,52.6,52.6,45026.0,43.7392,43.7558,43.7226,43.7226,45026.0
2019-03-01 13:30:00,52.61,52.61,52.52,52.53,44693.0,43.7309,43.7309,43.6561,43.6644,44693.0
2019-03-01 13:40:00,52.53,52.57,52.52,52.54,45626.0,43.6644,43.6976,43.6561,43.6727,45626.0
2019-03-01 13:50:00,52.55,52.55,52.5,52.54,41761.0,43.681,43.681,43.6394,43.6727,41761.0
2019-03-01 14:00:00,52.54,52.58,52.53,52.56,35511.0,43.6727,43.7059,43.6644,43.6893,35511.0
2019-03-01 14:10:00,52.57,52.6,52.54,52.54,45888.0,43.6976,43.7226,43.6727,43.6727,45888.0
2019-03-01 14:20:00,52.54,52.57,52.53,52.57,91153.0,43.6727,43.6976,43.6644,43.6976,91153.0
2019-03-01 14:30:00,52.57,52.57,52.44,52.48,81555.0,43.6976,43.6976,43.5896,43.6228,81555.0
2019-03-01 14:40:00,52.48,52.5,52.43,52.44,104477.0,43.6228,43.6394,43.5813,43.5896,104477.0
2019-03-01 14:50:00,52.44,52.56,52.4,52.56,259661.0,43.5896,43.6893,43.5563,43.6893,259661.0
2019-03-01 15:00:00,52.56,52.6,52.55,52.57,59722.0,43.6893,43.7226,43.681,43.6976,59722.0
2019-03-01 15:10:00,52.57,52.57,52.5,52.52,73199.0,43.6976,43.6976,43.6394,43.6561,73199.0
2019-03-01 15:20:00,52.52,52.55,52.49,52.54,51511.0,43.6561,43.681,43.6311,43.6727,51511.0
2019-03-01 15:30:00,52.55,52.6,52.51,52.59,137918.0,43.681,43.7226,43.6478,43.7143,137918.0
2019-03-01 15:40:00,52.58,52.68,52.57,52.66,150390.0,43.7059,43.7891,43.6976,43.7724,150390.0
2019-03-01 15:50:00,52.66,52.71,52.62,52.7,364191.0,43.7724,43.814,43.7392,43.8057,364191.0
2019-03-04 09:30:00,52.84,53.04,52.79,52.98,100983.0,43.9221,44.0883,43.8805,44.0384,100983.0
2019-03-04 09:40:00,52.96,53.13,52.9,52.91,68688.0,44.0218,44.1631,43.9719,43.9802,68688.0
2019-03-04 09:50:00,52.91,53.18,52.91,53.17,43808.0,43.9802,44.2047,43.9802,44.1964,43808.0
2019-03-04 10:00:00,53.17,53.31,53.16,53.3,88049.0,44.1964,44.3127,44.1881,44.3044,88049.0
2019-03-04 10:10:00,53.3,53.41,53.29,53.39,74176.0,44.3044,44.3959,44.2961,44.3792,74176.0
2019-03-04 10:20:00,53.4,53.4,53.28,53.3,97923.0,44.3876,44.3876,44.2878,44.3044,97923.0
2019-03-04 10:30:00,53.3,53.32,53.21,53.27,61787.0,44.3044,44.3211,44.2296,44.2795,61787.0
2019-03-04 10:40:00,53.26,53.26,53.17,53.18,51878.0,44.2712,44.2712,44.1964,44.2047,51878.0
2019-03-04 10:50:00,53.18,53.2,53.07,53.09,66409.0,44.2047,44.2213,44.1132,44.1299,66409.0
2019-03-04 11:00:00,53.09,53.1,52.84,52.85,121376.0,44.1299,44.1382,43.9221,43.9304,121376.0
2019-03-04 11:10:00,52.84,52.91,52.8,52.9,137790.0,43.9221,43.9802,43.8888,43.9719,137790.0
2019-03-04 11:20:00,52.9,52.91,52.64,52.65,51228.0,43.9719,43.9802,43.7558,43.7641,51228.0
2019-03-04 11:30:00,52.64,52.68,52.49,52.5,96969.0,43.7558,43.7891,43.6311,43.6394,96969.0
2019-03-04 11:40:00,52.5,52.55,52.38,52.4,64791.0,43.6394,43.681,43.5397,43.5563,64791.0
2019-03-04 11:50:00,52.4,52.44,52.2,52.26,58261.0,43.5563,43.5896,43.3901,43.44,58261.0
2019-03-04 12:00:00,52.26,52.35,52.22,52.28,47722.0,43.44,43.5148,43.4067,43.4566,47722.0
2019-03-04 12:10:00,52.27,52.29,51.89,51.91,99089.0,43.4483,43.4649,43.1324,43.149,99089.0
2019-03-04 12:20:00,51.9,52.0,51.89,51.99,76483.0,43.1407,43.2238,43.1324,43.2155,76483.0
2019-03-04 12:30:00,51.99,52.01,51.92,51.95,59936.0,43.2155,43.2321,43.1573,43.1823,59936.0
2019-03-04 12:40:00,51.94,51.94,51.77,51.8,48581.0,43.174,43.174,43.0327,43.0576,48581.0
2019-03-04 12:50:00,51.8,51.87,51.72,51.8,57414.0,43.0576,43.1158,42.9911,43.0576,57414.0
2019-03-04 13:00:00,51.79,51.79,51.61,51.61,64404.0,43.0493,43.0493,42.8997,42.8997,64404.0
2019-03-04 13:10:00,51.6,51.75,51.6,51.73,48157.0,42.8913,43.016,42.8913,42.9994,48157.0
2019-03-04 13:20:00,51.73,51.88,51.73,51.87,74779.0,42.9994,43.1241,42.9994,43.1158,74779.0
2019-03-04 13:30:00,51.87,51.87,51.74,51.76,61179.0,43.1158,43.1158,43.0077,43.0243,61179.0
2019-03-04 13:40:00,51.76,51.84,51.74,51.77,49344.0,43.0243,43.0908,43.0077,43.0327,49344.0
2019-03-04 13:50:00,51.77,51.89,51.76,51.87,40336.0,43.0327,43.1324,43.0243,43.1158,40336.0
2019-03-04 14:00:00,51.88,51.9,51.82,51.86,53342.0,43.1241,43.1407,43.0742,43.1075,53342.0
2019-03-04 14:10:00,51.85,51.87,51.81,51.85,46082.0,43.0991,43.1158,43.0659,43.0991,46082.0
2019-03-04 14:20:00,51.85,51.89,51.83,51.89,44792.0,43.0991,43.1324,43.0825,43.1324,44792.0
2019-03-04 14:30:00,51.88,51.9,51.82,51.82,53238.0,43.1241,43.1407,43.0742,43.0742,53238.0
2019-03-04 14:40:00,51.82,51.86,51.78,51.79,34829.0,43.0742,43.1075,43.041,43.0493,34829.0
2019-03-04 14:50:00,51.79,51.88,51.78,51.8,45689.0,43.0493,43.1241,43.041,43.0576,45689.0
2019-03-04 15:00:00,51.8,51.82,51.7,51.72,58231.0,43.0576,43.0742,42.9745,42.9911,58231.0
2019-03-04 15:10:00,51.72,51.87,51.71,51.87,62719.0,42.9911,43.1158,42.9828,43.1158,62719.0
2019-03-04 15:20:00,51.86,51.88,51.7,51.79,84982.0,43.1075,43.1241,42.9745,43.0493,84982.0
2019-03-04 15:30:00,51.79,51.94,51.77,51.92,131655.0,43.0493,43.174,43.0327,43.1573,131655.0
2019-03-04 15:40:00,51.92,51.95,51.87,51.87,128140.0,43.1573,43.1823,43.1158,43.1158,128140.0
2019-03-04 15:50:00,51.87,51.93,51.82,51.92,335626.0,43.1158,43.1656,43.0742,43.1573,335626.0
2019-03-05 09:30:00,51.82,51.88,51.64,51.7,109138.0,43.0742,43.1241,42.9246,42.9745,109138.0
2019-03-05 09:40:00,51.71,51.79,51.59,51.79,120864.0,42.9828,43.0493,42.883,43.0493,120864.0
2019-03-05 09:50:00,51.79,51.89,51.67,51.77,116850.0,43.0493,43.1324,42.9495,43.0327,116850.0
2019-03-05 10:00:00,51.77,52.01,51.77,51.98,92641.0,43.0327,43.2321,43.0327,43.2072,92641.0
2019-03-05 10:10:00,51.97,51.99,51.85,51.91,76850.0,43.1989,43.2155,43.0991,43.149,76850.0
2019-03-05 10:20:00,51.9,51.99,51.86,51.99,121227.0,43.1407,43.2155,43.1075,43.2155,121227.0
2019-03-05 10:30:00,51.98,52.07,51.93,51.98,79512.0,43.2072,43.282,43.1656,43.2072,79512.0
2019-03-05 10:40:00,51.98,52.01,51.88,51.96,77585.0,43.2072,43.2321,43.1241,43.1906,77585.0
2019-03-05 10:50:00,51.97,52.12,51.95,52.09,167825.0,43.1989,43.3236,43.1823,43.2986,167825.0
2019-03-05 11:00:00,52.1,52.11,52.0,52.06,150121.0,43.307,43.3153,43.2238,43.2737,150121.0
2019-03-05 11:10:00,52.07,52.23,52.07,52.23,77053.0,43.282,43.415,43.282,43.415,77053.0
2019-03-05 11:20:00,52.24,52.27,52.22,52.25,62532.0,43.4233,43.4483,43.4067,43.4316,62532.0
2019-03-05 11:30:00,52.25,52.34,52.19,52.31,71865.0,43.4316,43.5065,43.3818,43.4815,71865.0
2019-03-05 11:40:00,52.31,52.34,52.27,52.3,56092.0,43.4815,43.5065,43.4483,43.4732,56092.0
2019-03-05 11:50:00,52.3,52.3,52.23,52.26,61000.0,43.4732,43.4732,43.415,43.44,61000.0
2019-03-05 12:00:00,52.26,52.33,52.24,52.3,62152.0,43.44,43.4981,43.4233,43.4732,62152.0
2019-03-05 12:10:00,52.3,52.31,52.24,52.24,65755.0,43.4732,43.4815,43.4233,43.4233,65755.0
2019-03-05 12:20:00,52.24,52.34,52.24,52.3,55964.0,43.4233,43.5065,43.4233,43.4732,55964.0
2019-03-05 12:30:00,52.31,52.36,52.24,52.25,30112.0,43.4815,43.5231,43.4233,43.4316,30112.0
2019-03-05 12:40:00,52.25,52.3,52.24,52.28,49435.0,43.4316,43.4732,43.4233,43.4566,49435.0
2019-03-05 12:50:00,52.28,52.35,52.27,52.35,77924.0,43.4566,43.5148,43.4483,43.5148,77924.0
2019-03-05 13:00:00,52.34,52.44,52.34,52.43,61936.0,43.5065,43.5896,43.5065,43.5813,61936.0
2019-03-05 13:10:00,52.43,52.48,52.41,52.44,52050.0,43.5813,43.6228,43.5646,43.5896,52050.0
2019-03-05 13:20:00,52.44,52.45,52.37,52.37,57657.0,43.5896,43.5979,43.5314,43.5314,57657.0
2019-03-05 13:30:00,52.37,52.4,52.32,52.39,51947.0,43.5314,43.5563,43.4898,43.548,51947.0
2019-03-05 13:40:00,52.39,52.46,52.34,52.46,54672.0,43.548,43.6062,43.5065,43.6062,54672.0
2019-03-05 13:50:00,52.46,52.55,52.45,52.5,52936.0,43.6062,43.681,43.5979,43.6394,52936.0
2019-03-05 14:00:00,52.5,52.64,52.49,52.59,92537.0,43.6394,43.7558,43.6311,43.7143,92537.0
2019-03-05 14:10:00,52.59,52.7,52.58,52.68,92564.0,43.7143,43.8057,43.7059,43.7891,92564.0
2019-03-05 14:20:00,52.67,52.75,52.63,52.74,78318.0,43.7808,43.8473,43.7475,43.8389,78318.0
2019-03-05 14:30:00,52.74,52.75,52.56,52.59,167671.0,43.8389,43.8473,43.6893,43.7143,167671.0
2019-03-05 14:40:00,52.59,52.65,52.56,52.57,134155.0,43.7143,43.7641,43.6893,43.6976,134155.0
2019-03-05 14:50:00,52.57,52.74,52.56,52.73,82142.0,43.6976,43.8389,43.6893,43.8306,82142.0
2019-03-05 15:00:00,52.74,52.77,52.7,52.72,90618.0,43.8389,43.8639,43.8057,43.8223,90618.0
2019-03-05 15:10:00,52.72,52.8,52.72,52.74,153155.0,43.8223,43.8888,43.8223,43.8389,153155.0
2019-03-05 15:20:00,52.74,52.76,52.71,52.75,124679.0,43.8389,43.8556,43.814,43.8473,124679.0
2019-03-05 15:30:00,52.75,52.82,52.7,52.82,189138.0,43.8473,43.9054,43.8057,43.9054,189138.0
2019-03-05 15:40:00,52.82,52.83,52.73,52.73,142693.0,43.9054,43.9138,43.8306,43.8306,142693.0
2019-03-05 15:50:00,52.73,52.74,52.63,52.64,443199.0,43.8306,43.8389,43.7475,43.7558,443199.0
2019-03-06 09:30:00,52.65,52.79,52.38,52.6,104004.0,43.7641,43.8805,43.5397,43.7226,104004.0
2019-03-06 09:40:00,52.6,52.62,52.53,52.59,73519.0,43.7226,43.7392,43.6644,43.7143,73519.0
2019-03-06 09:50:00,52.58,52.65,52.44,52.61,63187.0,43.7059,43.7641,43.5896,43.7309,63187.0
2019-03-06 10:00:00,52.61,52.65,52.5,52.65,172293.0,43.7309,43.7641,43.6394,43.7641,172293.0
2019-03-06 10:10:00,52.64,52.64,52.53,52.57,73380.0,43.7558,43.7558,43.6644,43.6976,73380.0
2019-03-06 10:20:00,52.58,52.62,52.49,52.49,66318.0,43.7059,43.7392,43.6311,43.6311,66318.0
2019-03-06 10:30:00,52.49,52.57,52.48,52.51,48175.0,43.6311,43.6976,43.6228,43.6478,48175.0
2019-03-06 10:40:00,52.51,52.66,52.5,52.6,98613.0,43.6478,43.7724,43.6394,43.7226,98613.0
2019-03-06 10:50:00,52.59,52.68,52.56,52.59,49900.0,43.7143,43.7891,43.6893,43.7143,49900.0
2019-03-06 11:00:00,52.6,52.72,52.56,52.72,56681.0,43.7226,43.8223,43.6893,43.8223,56681.0
2019-03-06 11:10:00,52.72,52.73,52.63,52.65,67798.0,43.8223,43.8306,43.7475,43.7641,67798.0
2019-03-06 11:20:00,52.66,52.67,52.57,52.63,83151.0,43.7724,43.7808,43.6976,43.7475,83151.0
2019-03-06 11:30:00,52.64,52.69,52.61,52.65,48048.0,43.7558,43.7974,43.7309,43.7641,48048.0
2019-03-06 11:40:00,52.64,52.66,52.55,52.55,42413.0,43.7558,43.7724,43.681,43.681,42413.0
2019-03-06 11:50:00,52.55,52.55,52.46,52.47,41576.0,43.681,43.681,43.6062,43.6145,41576.0
2019-03-06 12:00:00,52.47,52.55,52.46,52.53,64035.0,43.6145,43.681,43.6062,43.6644,64035.0
2019-03-06 12:10:00,52.53,52.57,52.5,52.51,59306.0,43.6644,43.6976,43.6394,43.6478,59306.0
2019-03-06 12:20:00,52.51,52.52,52.43,52.45,52565.0,43.6478,43.6561,43.5813,43.5979,52565.0
2019-03-06 12:30:00,52.45,52.47,52.41,52.41,52162.0,43.5979,43.6145,43.5646,43.5646,52162.0
2019-03-06 12:40:00,52.41,52.42,52.3,52.3,46695.0,43.5646,43.5729,43.4732,43.4732,46695.0
2019-03-06 12:50:00,52.3,52.39,52.3,52.33,38331.0,43.4732,43.548,43.4732,43.4981,38331.0
2019-03-06 13:00:00,52.34,52.36,52.26,52.28,78410.0,43.5065,43.5231,43.44,43.4566,78410.0
2019-03-06 13:10:00,52.28,52.31,52.2,52.2,156483.0,43.4566,43.4815,43.3901,43.3901,156483.0
2019-03-06 13:20:00,52.19,52.3,52.18,52.27,54952.0,43.3818,43.4732,43.3735,43.4483,54952.0
2019-03-06 13:30:00,52.27,52.32,52.23,52.3,51526.0,43.4483,43.4898,43.415,43.4732,51526.0
2019-03-06 13:40:00,52.3,52.3,52.11,52.11,67614.0,43.4732,43.4732,43.3153,43.3153,67614.0
2019-03-06 13:50:00,52.11,52.31,52.09,52.29,78885.0,43.3153,43.4815,43.2986,43.4649,78885.0
2019-03-06 14:00:00,52.29,52.33,52.26,52.28,51276.0,43.4649,43.4981,43.44,43.4566,51276.0
2019-03-06 14:10:00,52.28,52.31,52.26,52.27,96003.0,43.4566,43.4815,43.44,43.4483,96003.0
2019-03-06 14:20:00,52.27,52.33,52.24,52.28,66119.0,43.4483,43.4981,43.4233,43.4566,66119.0
2019-03-06 14:30:00,52.27,52.3,52.22,52.3,75996.0,43.4483,43.4732,43.4067,43.4732,75996.0
2019-03-06 14:40:00,52.29,52.29,52.23,52.23,59646.0,43.4649,43.4649,43.415,43.415,59646.0
2019-03-06 14:50:00,52.24,52.28,52.18,52.18,66928.0,43.4233,43.4566,43.3735,43.3735,66928.0
2019-03-06 15:00:00,52.17,52.24,52.17,52.19,60532.0,43.3651,43.4233,43.3651,43.3818,60532.0
2019-03-06 15:10:00,52.19,52.21,52.13,52.14,89712.0,43.3818,43.3984,43.3319,43.3402,89712.0
2019-03-06 15:20:00,52.14,52.18,52.06,52.12,120412.0,43.3402,43.3735,43.2737,43.3236,120412.0
2019-03-06 15:30:00,52.11,52.22,52.1,52.19,144776.0,43.3153,43.4067,43.307,43.3818,144776.0
2019-03-06 15:40:00,52.19,52.23,52.11,52.11,137424.0,43.3818,43.415,43.3153,43.3153,137424.0
2019-03-06 15:50:00,52.11,52.16,52.06,52.08,272075.0,43.3153,43.3568,43.2737,43.2903,272075.0
2019-03-07 09:30:00,51.83,51.85,51.35,51.41,124493.0,43.0825,43.0991,42.6835,42.7334,124493.0
2019-03-07 09:40:00,51.41,51.48,51.14,51.21,178822.0,42.7334,42.7916,42.509,42.5672,178822.0
2019-03-07 09:50:00,51.2,51.4,51.17,51.39,73344.0,42.5589,42.7251,42.5339,42.7168,73344.0
2019-03-07 10:00:00,51.4,51.49,51.36,51.41,80293.0,42.7251,42.7999,42.6918,42.7334,80293.0
2019-03-07 10:10:00,51.4,51.46,51.31,51.33,66417.0,42.7251,42.775,42.6503,42.6669,66417.0
2019-03-07 10:20:00,51.32,51.4,51.28,51.4,93038.0,42.6586,42.7251,42.6253,42.7251,93038.0
2019-03-07 10:30:00,51.4,51.58,51.38,51.54,79129.0,42.7251,42.8747,42.7085,42.8415,79129.0
2019-03-07 10:40:00,51.55,51.59,51.46,51.55,234406.0,42.8498,42.883,42.775,42.8498,234406.0
2019-03-07 10:50:00,51.56,51.67,51.56,51.56,109158.0,42.8581,42.9495,42.8581,42.8581,109158.0
2019-03-07 11:00:00,51.55,51.55,51.41,51.49,171882.0,42.8498,42.8498,42.7334,42.7999,171882.0
2019-03-07 11:10:00,51.5,51.53,51.4,51.43,67240.0,42.8082,42.8332,42.7251,42.75,67240.0
2019-03-07 11:20:00,51.43,51.51,51.39,51.5,99156.0,42.75,42.8165,42.7168,42.8082,99156.0
2019-03-07 11:30:00,51.5,51.59,51.49,51.5,77818.0,42.8082,42.883,42.7999,42.8082,77818.0
2019-03-07 11:40:00,51.49,51.53,51.43,51.43,40007.0,42.7999,42.8332,42.75,42.75,40007.0
2019-03-07 11:50:00,51.42,51.42,51.3,51.33,42801.0,42.7417,42.7417,42.642,42.6669,42801.0
2019-03-07 12:00:00,51.33,51.35,51.23,51.31,81569.0,42.6669,42.6835,42.5838,42.6503,81569.0
2019-03-07 12:10:00,51.32,51.39,51.29,51.34,51599.0,42.6586,42.7168,42.6337,42.6752,51599.0
2019-03-07 12:20:00,51.34,51.41,51.33,51.35,80446.0,42.6752,42.7334,42.6669,42.6835,80446.0
2019-03-07 12:30:00,51.34,51.44,51.29,51.42,74143.0,42.6752,42.7583,42.6337,42.7417,74143.0
2019-03-07 12:40:00,51.42,51.46,51.4,51.44,63603.0,42.7417,42.775,42.7251,42.7583,63603.0
2019-03-07 12:50:00,51.45,51.52,51.42,51.48,80325.0,42.7667,42.8248,42.7417,42.7916,80325.0
2019-03-07 13:00:00,51.48,51.48,51.41,51.41,26903.0,42.7916,42.7916,42.7334,42.7334,26903.0
2019-03-07 13:10:00,51.43,51.47,51.43,51.45,44336.0,42.75,42.7833,42.75,42.7667,44336.0
2019-03-07 13:20:00,51.45,51.46,51.43,51.46,47073.0,42.7667,42.775,42.75,42.775,47073.0
2019-03-07 13:30:00,51.45,51.46,51.39,51.44,25002.0,42.7667,42.775,42.7168,42.7583,25002.0
2019-03-07 13:40:00,51.45,51.5,51.42,51.5,73680.0,42.7667,42.8082,42.7417,42.8082,73680.0
2019-03-07 13:50:00,51.51,51.54,51.43,51.48,69049.0,42.8165,42.8415,42.75,42.7916,69049.0
2019-03-07 14:00:00,51.49,51.51,51.41,51.43,71290.0,42.7999,42.8165,42.7334,42.75,71290.0
2019-03-07 14:10:00,51.43,51.43,51.31,51.36,78575.0,42.75,42.75,42.6503,42.6918,78575.0
2019-03-07 14:20:00,51.36,51.36,51.28,51.32,86418.0,42.6918,42.6918,42.6253,42.6586,86418.0
2019-03-07 14:30:00,51.32,51.34,51.22,51.23,76499.0,42.6586,42.6752,42.5755,42.5838,76499.0
2019-03-07 14:40:00,51.23,51.27,51.19,51.25,51777.0,42.5838,42.617,42.5505,42.6004,51777.0
2019-03-07 14:50:00,51.24,51.27,51.16,51.2,59661.0,42.5921,42.617,42.5256,42.5589,59661.0
2019-03-07 15:00:00,51.19,51.2,51.11,51.17,74940.0,42.5505,42.5589,42.484,42.5339,74940.0
2019-03-07 15:10:00,51.16,51.24,51.14,51.23,118298.0,42.5256,42.5921,42.509,42.5838,118298.0
2019-03-07 15:20:00,51.23,51.26,51.14,51.14,78830.0,42.5838,42.6087,42.509,42.509,78830.0
2019-03-07 15:30:00,51.15,51.37,51.13,51.37,121405.0,42.5173,42.7002,42.5007,42.7002,121405.0
2019-03-07 15:40:00,51.38,51.4,51.23,51.23,184587.0,42.7085,42.7251,42.5838,42.5838,184587.0
2019-03-07 15:50:00,51.23,51.25,51.15,51.23,323956.0,42.5838,42.6004,42.5173,42.5838,323956.0
2019-03-08 09:30:00,50.83,51.1,50.65,51.02,136523.0,42.2513,42.4757,42.1017,42.4092,136523.0
2019-03-08 09:40:00,51.0,51.1,50.93,51.01,104133.0,42.3926,42.4757,42.3344,42.4009,104133.0
2019-03-08 09:50:00,51.01,51.05,50.89,50.9,112982.0,42.4009,42.4342,42.3012,42.3095,112982.0
2019-03-08 10:00:00,50.9,51.08,50.84,51.08,58866.0,42.3095,42.4591,42.2596,42.4591,58866.0
2019-03-08 10:10:00,51.09,51.14,51.02,51.05,67981.0,42.4674,42.509,42.4092,42.4342,67981.0
2019-03-08 10:20:00,51.04,51.15,50.98,51.11,40460.0,42.4259,42.5173,42.376,42.484,40460.0
2019-03-08 10:30:00,51.11,51.18,51.06,51.1,42334.0,42.484,42.5422,42.4425,42.4757,42334.0
2019-03-08 10:40:00,51.09,51.33,51.06,51.32,43483.0,42.4674,42.6669,42.4425,42.6586,43483.0
2019-03-08 10:50:00,51.32,51.33,51.11,51.12,36355.0,42.6586,42.6669,42.484,42.4924,36355.0
2019-03-08 11:00:00,51.12,51.14,51.0,51.03,29629.0,42.4924,42.509,42.3926,42.4175,29629.0
2019-03-08 11:10:00,51.03,51.1,50.99,51.03,102789.0,42.4175,42.4757,42.3843,42.4175,102789.0
2019-03-08 11:20:00,51.03,51.12,51.01,51.05,41159.0,42.4175,42.4924,42.4009,42.4342,41159.0
2019-03-08 11:30:00,51.05,51.09,50.98,51.02,31601.0,42.4342,42.4674,42.376,42.4092,31601.0
2019-03-08 11:40:00,51.03,51.12,51.0,51.08,29628.0,42.4175,42.4924,42.3926,42.4591,29628.0
2019-03-08 11:50:00,51.07,51.12,51.03,51.03,18704.0,42.4508,42.4924,42.4175,42.4175,18704.0
2019-03-08 12:00:00,51.03,51.05,50.99,51.0,25644.0,42.4175,42.4342,42.3843,42.3926,25644.0
2019-03-08 12:10:00,51.01,51.06,50.99,51.03,16519.0,42.4009,42.4425,42.3843,42.4175,16519.0
2019-03-08 12:20:00,51.04,51.09,51.03,51.06,20424.0,42.4259,42.4674,42.4175,42.4425,20424.0
2019-03-08 12:30:00,51.07,51.07,50.93,50.94,69171.0,42.4508,42.4508,42.3344,42.3427,69171.0
2019-03-08 12:40:00,50.95,50.97,50.89,50.89,22747.0,42.351,42.3677,42.3012,42.3012,22747.0
2019-03-08 12:50:00,50.9,50.91,50.87,50.9,28937.0,42.3095,42.3178,42.2845,42.3095,28937.0
2019-03-08 13:00:00,50.9,50.95,50.89,50.91,28925.0,42.3095,42.351,42.3012,42.3178,28925.0
2019-03-08 13:10:00,50.91,50.98,50.91,50.96,31259.0,42.3178,42.376,42.3178,42.3594,31259.0
2019-03-08 13:20:00,50.95,50.99,50.92,50.98,19832.0,42.351,42.3843,42.3261,42.376,19832.0
2019-03-08 13:30:00,50.98,51.09,50.98,51.07,56615.0,42.376,42.4674,42.376,42.4508,56615.0
2019-03-08 13:40:00,51.08,51.13,51.06,51.11,40726.0,42.4591,42.5007,42.4425,42.484,40726.0
2019-03-08 13:50:00,51.12,51.12,51.06,51.09,24420.0,42.4924,42.4924,42.4425,42.4674,24420.0
2019-03-08 14:00:00,51.1,51.16,51.03,51.16,69787.0,42.4757,42.5256,42.4175,42.5256,69787.0
2019-03-08 14:10:00,51.16,51.21,51.14,51.17,43337.0,42.5256,42.5672,42.509,42.5339,43337.0
2019-03-08 14:20:00,51.17,51.21,51.16,51.18,28695.0,42.5339,42.5672,42.5256,42.5422,28695.0
2019-03-08 14:30:00,51.19,51.22,51.15,51.21,52292.0,42.5505,42.5755,42.5173,42.5672,52292.0
2019-03-08 14:40:00,51.21,51.28,51.2,51.28,57152.0,42.5672,42.6253,42.5589,42.6253,57152.0
2019-03-08 14:50:00,51.28,51.4,51.25,51.26,92451.0,42.6253,42.7251,42.6004,42.6087,92451.0
2019-03-08 15:00:00,51.26,51.34,51.23,51.29,56334.0,42.6087,42.6752,42.5838,42.6337,56334.0
2019-03-08 15:10:00,51.28,51.28,51.17,51.2,44620.0,42.6253,42.6253,42.5339,42.5589,44620.0
2019-03-08 15:20:00,51.2,51.23,51.17,51.19,48086.0,42.5589,42.5838,42.5339,42.5505,48086.0
2019-03-08 15:30:00,51.2,51.28,51.15,51.19,91966.0,42.5589,42.6253,42.5173,42.5505,91966.0
2019-03-08 15:40:00,51.19,51.34,51.18,51.32,115298.0,42.5505,42.6752,42.5422,42.6586,115298.0
2019-03-08 15:50:00,51.32,51.52,51.31,51.47,415047.0,42.6586,42.8248,42.6503,42.7833,415047.0
2019-03-11 09:30:00,51.76,51.81,51.57,51.71,102599.0,43.0243,43.0659,42.8664,42.9828,102599.0
2019-03-11 09:40:00,51.72,51.73,51.5,51.55,59679.0,42.9911,42.9994,42.8082,42.8498,59679.0
2019-03-11 09:50:00,51.55,51.62,51.49,51.58,52572.0,42.8498,42.908,42.7999,42.8747,52572.0
2019-03-11 10:00:00,51.58,51.61,51.48,51.56,86296.0,42.8747,42.8997,42.7916,42.8581,86296.0
2019-03-11 10:10:00,51.57,51.62,51.52,51.6,58154.0,42.8664,42.908,42.8248,42.8913,58154.0
2019-03-11 10:20:00,51.6,51.68,51.59,51.68,49935.0,42.8913,42.9578,42.883,42.9578,49935.0
2019-03-11 10:30:00,51.68,51.75,51.66,51.75,46666.0,42.9578,43.016,42.9412,43.016,46666.0
2019-03-11 10:40:00,51.75,51.83,51.72,51.83,41372.0,43.016,43.0825,42.9911,43.0825,41372.0
2019-03-11 10:50:00,51.83,51.88,51.82,51.85,57544.0,43.0825,43.1241,43.0742,43.0991,57544.0
2019-03-11 11:00:00,51.85,51.93,51.82,51.91,123263.0,43.0991,43.1656,43.0742,43.149,123263.0
2019-03-11 11:10:00,51.91,52.0,51.89,51.98,82719.0,43.149,43.2238,43.1324,43.2072,82719.0
2019-03-11 11:20:00,51.98,52.0,51.95,51.97,61054.0,43.2072,43.2238,43.1823,43.1989,61054.0
2019-03-11 11:30:00,51.97,51.99,51.83,51.84,62015.0,43.1989,43.2155,43.0825,43.0908,62015.0
2019-03-11 11:40:00,51.84,51.86,51.77,51.8,71668.0,43.0908,43.1075,43.0327,43.0576,71668.0
2019-03-11 11:50:00,51.8,51.89,51.78,51.88,95532.0,43.0576,43.1324,43.041,43.1241,95532.0
2019-03-11 12:00:00,51.87,51.91,51.83,51.89,60838.0,43.1158,43.149,43.0825,43.1324,60838.0
2019-03-11 12:10:00,51.89,51.9,51.82,51.83,24948.0,43.1324,43.1407,43.0742,43.0825,24948.0
2019-03-11 12:20:00,51.83,51.83,51.7,51.7,83039.0,43.0825,43.0825,42.9745,42.9745,83039.0
2019-03-11 12:30:00,51.7,51.75,51.66,51.66,64019.0,42.9745,43.016,42.9412,42.9412,64019.0
2019-03-11 12:40:00,51.66,51.71,51.65,51.69,48063.0,42.9412,42.9828,42.9329,42.9662,48063.0
2019-03-11 12:50:00,51.69,51.73,51.68,51.71,29115.0,42.9662,42.9994,42.9578,42.9828,29115.0
2019-03-11 13:00:00,51.71,51.77,51.7,51.77,48432.0,42.9828,43.0327,42.9745,43.0327,48432.0
2019-03-11 13:10:00,51.77,51.84,51.77,51.83,39425.0,43.0327,43.0908,43.0327,43.0825,39425.0
2019-03-11 13:20:00,51.83,51.86,51.81,51.85,19045.0,43.0825,43.1075,43.0659,43.0991,19045.0
2019-03-11 13:30:00,51.86,51.88,51.83,51.85,27039.0,43.1075,43.1241,43.0825,43.0991,27039.0
2019-03-11 13:40:00,51.84,51.85,51.8,51.82,39829.0,43.0908,43.0991,43.0576,43.0742,39829.0
2019-03-11 13:50:00,51.81,51.83,51.78,51.83,28744.0,43.0659,43.0825,43.041,43.0825,28744.0
2019-03-11 14:00:00,51.82,51.83,51.77,51.77,42624.0,43.0742,43.0825,43.0327,43.0327,42624.0
2019-03-11 14:10:00,51.78,51.78,51.73,51.76,20324.0,43.041,43.041,42.9994,43.0243,20324.0
2019-03-11 14:20:00,51.76,51.81,51.75,51.77,62190.0,43.0243,43.0659,43.016,43.0327,62190.0
2019-03-11 14:30:00,51.78,51.8,51.72,51.78,51207.0,43.041,43.0576,42.9911,43.041,51207.0
2019-03-11 14:40:00,51.77,51.77,51.72,51.74,44448.0,43.0327,43.0327,42.9911,43.0077,44448.0
2019-03-11 14:50:00,51.75,51.78,51.73,51.76,55281.0,43.016,43.041,42.9994,43.0243,55281.0
2019-03-11 15:00:00,51.76,51.77,51.72,51.76,45473.0,43.0243,43.0327,42.9911,43.0243,45473.0
2019-03-11 15:10:00,51.76,51.78,51.73,51.75,37479.0,43.0243,43.041,42.9994,43.016,37479.0
2019-03-11 15:20:00,51.74,51.81,51.73,51.73,75230.0,43.0077,43.0659,42.9994,42.9994,75230.0
2019-03-11 15:30:00,51.74,51.85,51.73,51.81,67922.0,43.0077,43.0991,42.9994,43.0659,67922.0
2019-03-11 15:40:00,51.8,51.84,51.78,51.82,131878.0,43.0576,43.0908,43.041,43.0742,131878.0
2019-03-11 15:50:00,51.81,51.87,51.74,51.84,317739.0,43.0659,43.1158,43.0077,43.0908,317739.0
2019-03-12 09:30:00,52.0,52.1,51.91,51.99,125318.0,43.2238,43.307,43.149,43.2155,125318.0
2019-03-12 09:40:00,51.98,52.04,51.94,51.99,50790.0,43.2072,43.2571,43.174,43.2155,50790.0
2019-03-12 09:50:00,51.99,52.1,51.96,52.04,67497.0,43.2155,43.307,43.1906,43.2571,67497.0
2019-03-12 10:00:00,52.04,52.11,52.02,52.11,289625.0,43.2571,43.3153,43.2405,43.3153,289625.0
2019-03-12 10:10:00,52.1,52.15,52.0,52.03,96585.0,43.307,43.3485,43.2238,43.2488,96585.0
2019-03-12 10:20:00,52.04,52.04,51.98,52.01,53705.0,43.2571,43.2571,43.2072,43.2321,53705.0
2019-03-12 10:30:00,52.01,52.1,52.0,52.01,197283.0,43.2321,43.307,43.2238,43.2321,197283.0
2019-03-12 10:40:00,52.0,52.02,51.95,52.0,62356.0,43.2238,43.2405,43.1823,43.2238,62356.0
2019-03-12 10:50:00,52.0,52.13,52.0,52.13,46908.0,43.2238,43.3319,43.2238,43.3319,46908.0
2019-03-12 11:00:00,52.13,52.13,52.01,52.03,41804.0,43.3319,43.3319,43.2321,43.2488,41804.0
2019-03-12 11:10:00,52.03,52.05,51.91,51.94,77748.0,43.2488,43.2654,43.149,43.174,77748.0
2019-03-12 11:20:00,51.94,51.98,51.89,51.98,49698.0,43.174,43.2072,43.1324,43.2072,49698.0
2019-03-12 11:30:00,51.97,52.03,51.94,52.01,45937.0,43.1989,43.2488,43.174,43.2321,45937.0
2019-03-12 11:40:00,52.01,52.02,51.98,52.0,30465.0,43.2321,43.2405,43.2072,43.2238,30465.0
2019-03-12 11:50:00,52.0,52.09,52.0,52.09,242965.0,43.2238,43.2986,43.2238,43.2986,242965.0
2019-03-12 12:00:00,52.09,52.13,52.06,52.06,75242.0,43.2986,43.3319,43.2737,43.2737,75242.0
2019-03-12 12:10:00,52.07,52.12,52.07,52.09,80418.0,43.282,43.3236,43.282,43.2986,80418.0
2019-03-12 12:20:00,52.1,52.1,52.04,52.05,44850.0,43.307,43.307,43.2571,43.2654,44850.0
2019-03-12 12:30:00,52.05,52.08,52.01,52.05,57105.0,43.2654,43.2903,43.2321,43.2654,57105.0
2019-03-12 12:40:00,52.06,52.07,52.02,52.03,36975.0,43.2737,43.282,43.2405,43.2488,36975.0
2019-03-12 12:50:00,52.03,52.03,51.95,52.0,48767.0,43.2488,43.2488,43.1823,43.2238,48767.0
2019-03-12 13:00:00,52.01,52.02,51.99,52.02,86158.0,43.2321,43.2405,43.2155,43.2405,86158.0
2019-03-12 13:10:00,52.01,52.02,51.97,51.99,42840.0,43.2321,43.2405,43.1989,43.2155,42840.0
2019-03-12 13:20:00,52.0,52.03,51.99,52.02,22517.0,43.2238,43.2488,43.2155,43.2405,22517.0
2019-03-12 13:30:00,52.03,52.05,52.01,52.03,38287.0,43.2488,43.2654,43.2321,43.2488,38287.0
2019-03-12 13:40:00,52.03,52.1,52.02,52.1,73840.0,43.2488,43.307,43.2405,43.307,73840.0
2019-03-12 13:50:00,52.1,52.1,52.06,52.07,56257.0,43.307,43.307,43.2737,43.282,56257.0
2019-03-12 14:00:00,52.08,52.09,52.05,52.07,25856.0,43.2903,43.2986,43.2654,43.282,25856.0
2019-03-12 14:10:00,52.08,52.1,52.05,52.08,46923.0,43.2903,43.307,43.2654,43.2903,46923.0
2019-03-12 14:20:00,52.08,52.08,51.99,52.01,33484.0,43.2903,43.2903,43.2155,43.2321,33484.0
2019-03-12 14:30:00,52.01,52.03,51.99,51.99,52547.0,43.2321,43.2488,43.2155,43.2155,52547.0
2019-03-12 14:40:00,51.99,52.01,51.99,52.0,32360.0,43.2155,43.2321,43.2155,43.2238,32360.0
2019-03-12 14:50:00,52.01,52.01,51.97,51.99,51764.0,43.2321,43.2321,43.1989,43.2155,51764.0
2019-03-12 15:00:00,51.98,52.02,51.95,52.0,100246.0,43.2072,43.2405,43.1823,43.2238,100246.0
2019-03-12 15:10:00,51.99,52.0,51.88,51.88,59379.0,43.2155,43.2238,43.1241,43.1241,59379.0
2019-03-12 15:20:00,51.89,51.97,51.87,51.95,83562.0,43.1324,43.1989,43.1158,43.1823,83562.0
2019-03-12 15:30:00,51.95,51.96,51.91,51.96,87008.0,43.1823,43.1906,43.149,43.1906,87008.0
2019-03-12 15:40:00,51.95,51.99,51.92,51.93,168304.0,43.1823,43.2155,43.1573,43.1656,168304.0
2019-03-12 15:50:00,51.93,51.93,51.85,51.92,376195.0,43.1656,43.1656,43.0991,43.1573,376195.0
2019-03-13 09:30:00,52.18,52.24,51.85,51.97,70704.0,43.3735,43.4233,43.0991,43.1989,70704.0
2019-03-13 09:40:00,51.95,52.05,51.89,51.89,37294.0,43.1823,43.2654,43.1324,43.1324,37294.0
2019-03-13 09:50:00,51.88,52.0,51.84,51.97,29367.0,43.1241,43.2238,43.0908,43.1989,29367.0
2019-03-13 10:00:00,51.98,52.17,51.98,52.17,119546.0,43.2072,43.3651,43.2072,43.3651,119546.0
2019-03-13 10:10:00,52.17,52.24,52.16,52.23,36207.0,43.3651,43.4233,43.3568,43.415,36207.0
2019-03-13 10:20:00,52.24,52.37,52.24,52.3,86149.0,43.4233,43.5314,43.4233,43.4732,86149.0
2019-03-13 10:30:00,52.29,52.39,52.29,52.31,156294.0,43.4649,43.548,43.4649,43.4815,156294.0
2019-03-13 10:40:00,52.31,52.37,52.28,52.35,338271.0,43.4815,43.5314,43.4566,43.5148,338271.0
2019-03-13 10:50:00,52.35,52.42,52.32,52.32,85464.0,43.5148,43.5729,43.4898,43.4898,85464.0
2019-03-13 11:00:00,52.32,52.45,52.32,52.43,164866.0,43.4898,43.5979,43.4898,43.5813,164866.0
2019-03-13 11:10:00,52.43,52.47,52.37,52.37,65722.0,43.5813,43.6145,43.5314,43.5314,65722.0
2019-03-13 11:20:00,52.38,52.42,52.34,52.41,94759.0,43.5397,43.5729,43.5065,43.5646,94759.0
2019-03-13 11:30:00,52.41,52.46,52.38,52.42,93044.0,43.5646,43.6062,43.5397,43.5729,93044.0
2019-03-13 11:40:00,52.42,52.42,52.35,52.36,27305.0,43.5729,43.5729,43.5148,43.5231,27305.0
2019-03-13 11:50:00,52.37,52.47,52.37,52.47,43613.0,43.5314,43.6145,43.5314,43.6145,43613.0
2019-03-13 12:00:00,52.47,52.55,52.42,52.53,94565.0,43.6145,43.681,43.5729,43.6644,94565.0
2019-03-13 12:10:00,52.54,52.54,52.44,52.45,29709.0,43.6727,43.6727,43.5896,43.5979,29709.0
2019-03-13 12:20:00,52.44,52.48,52.4,52.47,37506.0,43.5896,43.6228,43.5563,43.6145,37506.0
2019-03-13 12:30:00,52.47,52.48,52.42,52.42,29516.0,43.6145,43.6228,43.5729,43.5729,29516.0
2019-03-13 12:40:00,52.43,52.49,52.4,52.47,46189.0,43.5813,43.6311,43.5563,43.6145,46189.0
2019-03-13 12:50:00,52.48,52.55,52.46,52.55,29384.0,43.6228,43.681,43.6062,43.681,29384.0
2019-03-13 13:00:00,52.55,52.61,52.54,52.56,34433.0,43.681,43.7309,43.6727,43.6893,34433.0
2019-03-13 13:10:00,52.56,52.6,52.54,52.55,29824.0,43.6893,43.7226,43.6727,43.681,29824.0
2019-03-13 13:20:00,52.55,52.56,52.5,52.54,43447.0,43.681,43.6893,43.6394,43.6727,43447.0
2019-03-13 13:30:00,52.53,52.53,52.49,52.51,26503.0,43.6644,43.6644,43.6311,43.6478,26503.0
2019-03-13 13:40:00,52.51,52.51,52.38,52.44,42348.0,43.6478,43.6478,43.5397,43.5896,42348.0
2019-03-13 13:50:00,52.44,52.5,52.42,52.49,36284.0,43.5896,43.6394,43.5729,43.6311,36284.0
2019-03-13 14:00:00,52.5,52.58,52.49,52.57,38401.0,43.6394,43.7059,43.6311,43.6976,38401.0
2019-03-13 14:10:00,52.57,52.57,52.49,52.53,55155.0,43.6976,43.6976,43.6311,43.6644,55155.0
2019-03-13 14:20:00,52.53,52.54,52.49,52.54,33477.0,43.6644,43.6727,43.6311,43.6727,33477.0
2019-03-13 14:30:00,52.53,52.53,52.43,52.45,31954.0,43.6644,43.6644,43.5813,43.5979,31954.0
2019-03-13 14:40:00,52.45,52.47,52.34,52.37,62668.0,43.5979,43.6145,43.5065,43.5314,62668.0
2019-03-13 14:50:00,52.36,52.44,52.33,52.41,44213.0,43.5231,43.5896,43.4981,43.5646,44213.0
2019-03-13 15:00:00,52.4,52.42,52.34,52.34,43657.0,43.5563,43.5729,43.5065,43.5065,43657.0
2019-03-13 15:10:00,52.34,52.36,52.28,52.32,92637.0,43.5065,43.5231,43.4566,43.4898,92637.0
2019-03-13 15:20:00,52.31,52.44,52.28,52.38,182300.0,43.4815,43.5896,43.4566,43.5397,182300.0
2019-03-13 15:30:00,52.38,52.52,52.36,52.5,104618.0,43.5397,43.6561,43.5231,43.6394,104618.0
2019-03-13 15:40:00,52.51,52.52,52.35,52.35,235523.0,43.6478,43.6561,43.5148,43.5148,235523.0
2019-03-13 15:50:00,52.36,52.46,52.35,52.44,351534.0,43.5231,43.6062,43.5148,43.5896,351534.0
2019-03-14 09:30:00,52.34,52.49,52.26,52.46,131257.0,43.5065,43.6311,43.44,43.6062,131257.0
2019-03-14 09:40:00,52.47,52.56,52.42,52.52,76015.0,43.6145,43.6893,43.5729,43.6561,76015.0
2019-03-14 09:50:00,52.52,52.66,52.52,52.58,380342.0,43.6561,43.7724,43.6561,43.7059,380342.0
2019-03-14 10:00:00,52.58,52.6,52.46,52.52,70222.0,43.7059,43.7226,43.6062,43.6561,70222.0
2019-03-14 10:10:00,52.53,52.64,52.52,52.62,70818.0,43.6644,43.7558,43.6561,43.7392,70818.0
2019-03-14 10:20:00,52.61,52.71,52.6,52.69,49143.0,43.7309,43.814,43.7226,43.7974,49143.0
2019-03-14 10:30:00,52.69,52.82,52.68,52.82,79463.0,43.7974,43.9054,43.7891,43.9054,79463.0
2019-03-14 10:40:00,52.81,52.83,52.76,52.79,47500.0,43.8971,43.9138,43.8556,43.8805,47500.0
2019-03-14 10:50:00,52.79,52.81,52.74,52.74,60566.0,43.8805,43.8971,43.8389,43.8389,60566.0
2019-03-14 11:00:00,52.75,52.75,52.64,52.71,58049.0,43.8473,43.8473,43.7558,43.814,58049.0
2019-03-14 11:10:00,52.71,52.79,52.69,52.76,57075.0,43.814,43.8805,43.7974,43.8556,57075.0
2019-03-14 11:20:00,52.76,52.78,52.67,52.7,87537.0,43.8556,43.8722,43.7808,43.8057,87537.0
2019-03-14 11:30:00,52.7,52.79,52.68,52.78,45177.0,43.8057,43.8805,43.7891,43.8722,45177.0
2019-03-14 11:40:00,52.79,52.89,52.76,52.84,164334.0,43.8805,43.9636,43.8556,43.9221,164334.0
2019-03-14 11:50:00,52.84,52.89,52.81,52.81,34434.0,43.9221,43.9636,43.8971,43.8971,34434.0
2019-03-14 12:00:00,52.8,52.85,52.8,52.83,18199.0,43.8888,43.9304,43.8888,43.9138,18199.0
2019-03-14 12:10:00,52.82,52.84,52.79,52.8,47456.0,43.9054,43.9221,43.8805,43.8888,47456.0
2019-03-14 12:20:00,52.8,52.8,52.71,52.73,35130.0,43.8888,43.8888,43.814,43.8306,35130.0
2019-03-14 12:30:00,52.74,52.79,52.74,52.77,21859.0,43.8389,43.8805,43.8389,43.8639,21859.0
2019-03-14 12:40:00,52.78,52.79,52.74,52.75,30494.0,43.8722,43.8805,43.8389,43.8473,30494.0
2019-03-14 12:50:00,52.74,52.76,52.65,52.66,32606.0,43.8389,43.8556,43.7641,43.7724,32606.0
2019-03-14 13:00:00,52.66,52.66,52.61,52.62,33321.0,43.7724,43.7724,43.7309,43.7392,33321.0
2019-03-14 13:10:00,52.62,52.63,52.59,52.63,24606.0,43.7392,43.7475,43.7143,43.7475,24606.0
2019-03-14 13:20:00,52.64,52.66,52.6,52.65,28396.0,43.7558,43.7724,43.7226,43.7641,28396.0
2019-03-14 13:30:00,52.66,52.68,52.63,52.65,37592.0,43.7724,43.7891,43.7475,43.7641,37592.0
2019-03-14 13:40:00,52.65,52.66,52.62,52.64,26352.0,43.7641,43.7724,43.7392,43.7558,26352.0
2019-03-14 13:50:00,52.64,52.65,52.59,52.65,36132.0,43.7558,43.7641,43.7143,43.7641,36132.0
2019-03-14 14:00:00,52.65,52.68,52.64,52.68,17902.0,43.7641,43.7891,43.7558,43.7891,17902.0
2019-03-14 14:10:00,52.67,52.68,52.62,52.66,32012.0,43.7808,43.7891,43.7392,43.7724,32012.0
2019-03-14 14:20:00,52.66,52.73,52.66,52.71,23728.0,43.7724,43.8306,43.7724,43.814,23728.0
2019-03-14 14:30:00,52.71,52.72,52.67,52.67,27813.0,43.814,43.8223,43.7808,43.7808,27813.0
2019-03-14 14:40:00,52.68,52.69,52.64,52.66,163335.0,43.7891,43.7974,43.7558,43.7724,163335.0
2019-03-14 14:50:00,52.66,52.7,52.64,52.69,43898.0,43.7724,43.8057,43.7558,43.7974,43898.0
2019-03-14 15:00:00,52.7,52.79,52.69,52.77,44537.0,43.8057,43.8805,43.7974,43.8639,44537.0
2019-03-14 15:10:00,52.77,52.78,52.73,52.78,41041.0,43.8639,43.8722,43.8306,43.8722,41041.0
2019-03-14 15:20:00,52.78,52.84,52.75,52.83,59158.0,43.8722,43.9221,43.8473,43.9138,59158.0
2019-03-14 15:30:00,52.83,52.83,52.75,52.79,101025.0,43.9138,43.9138,43.8473,43.8805,101025.0
2019-03-14 15:40:00,52.78,52.81,52.77,52.81,100849.0,43.8722,43.8971,43.8639,43.8971,100849.0
2019-03-14 15:50:00,52.8,52.81,52.74,52.76,351213.0,43.8888,43.8971,43.8389,43.8556,351213.0
2019-03-15 09:30:00,52.55,52.94,52.44,52.86,861566.0,43.681,44.0052,43.5896,43.9387,861566.0
2019-03-15 09:40:00,52.84,53.07,52.81,53.07,92263.0,43.9221,44.1132,43.8971,44.1132,92263.0
2019-03-15 09:50:00,53.06,53.1,53.01,53.06,60718.0,44.1049,44.1382,44.0634,44.1049,60718.0
2019-03-15 10:00:00,53.05,53.07,52.94,52.96,67185.0,44.0966,44.1132,44.0052,44.0218,67185.0
2019-03-15 10:10:00,52.97,52.97,52.81,52.84,60032.0,44.0301,44.0301,43.8971,43.9221,60032.0
2019-03-15 10:20:00,52.84,52.88,52.83,52.86,57626.0,43.9221,43.9553,43.9138,43.9387,57626.0
2019-03-15 10:30:00,52.87,52.88,52.79,52.8,41807.0,43.947,43.9553,43.8805,43.8888,41807.0
2019-03-15 10:40:00,52.81,52.94,52.81,52.91,35346.0,43.8971,44.0052,43.8971,43.9802,35346.0
2019-03-15 10:50:00,52.91,52.93,52.86,52.88,25923.0,43.9802,43.9969,43.9387,43.9553,25923.0
2019-03-15 11:00:00,52.88,52.99,52.86,52.99,37257.0,43.9553,44.0467,43.9387,44.0467,37257.0
2019-03-15 11:10:00,52.98,53.02,52.97,52.98,34988.0,44.0384,44.0717,44.0301,44.0384,34988.0
2019-03-15 11:20:00,52.98,53.05,52.97,53.05,53511.0,44.0384,44.0966,44.0301,44.0966,53511.0
2019-03-15 11:30:00,53.05,53.09,53.0,53.01,54490.0,44.0966,44.1299,44.0551,44.0634,54490.0
2019-03-15 11:40:00,53.01,53.17,53.0,53.16,45274.0,44.0634,44.1964,44.0551,44.1881,45274.0
2019-03-15 11:50:00,53.18,53.19,53.12,53.14,31563.0,44.2047,44.213,44.1548,44.1714,31563.0
2019-03-15 12:00:00,53.14,53.16,53.09,53.15,37184.0,44.1714,44.1881,44.1299,44.1797,37184.0
2019-03-15 12:10:00,53.14,53.2,53.12,53.15,55202.0,44.1714,44.2213,44.1548,44.1797,55202.0
2019-03-15 12:20:00,53.14,53.14,53.03,53.07,61350.0,44.1714,44.1714,44.08,44.1132,61350.0
2019-03-15 12:30:00,53.07,53.14,53.07,53.14,45955.0,44.1132,44.1714,44.1132,44.1714,45955.0
2019-03-15 12:40:00,53.14,53.19,53.12,53.18,46220.0,44.1714,44.213,44.1548,44.2047,46220.0
2019-03-15 12:50:00,53.17,53.21,53.06,53.12,148464.0,44.1964,44.2296,44.1049,44.1548,148464.0
2019-03-15 13:00:00,53.13,53.13,53.06,53.09,43223.0,44.1631,44.1631,44.1049,44.1299,43223.0
2019-03-15 13:10:00,53.1,53.14,53.09,53.09,34086.0,44.1382,44.1714,44.1299,44.1299,34086.0
2019-03-15 13:20:00,53.08,53.13,53.07,53.11,23245.0,44.1216,44.1631,44.1132,44.1465,23245.0
2019-03-15 13:30:00,53.11,53.12,53.03,53.03,48207.0,44.1465,44.1548,44.08,44.08,48207.0
2019-03-15 13:40:00,53.03,53.04,53.0,53.03,34261.0,44.08,44.0883,44.0551,44.08,34261.0
2019-03-15 13:50:00,53.02,53.05,52.96,52.96,57905.0,44.0717,44.0966,44.0218,44.0218,57905.0
2019-03-15 14:00:00,52.96,53.02,52.94,53.02,56186.0,44.0218,44.0717,44.0052,44.0717,56186.0
2019-03-15 14:10:00,53.01,53.02,52.95,52.95,60997.0,44.0634,44.0717,44.0135,44.0135,60997.0
2019-03-15 14:20:00,52.96,52.98,52.9,52.91,45036.0,44.0218,44.0384,43.9719,43.9802,45036.0
2019-03-15 14:30:00,52.91,52.95,52.84,52.92,136180.0,43.9802,44.0135,43.9221,43.9886,136180.0
2019-03-15 14:40:00,52.92,52.97,52.92,52.97,57328.0,43.9886,44.0301,43.9886,44.0301,57328.0
2019-03-15 14:50:00,52.97,53.01,52.96,53.0,73327.0,44.0301,44.0634,44.0218,44.0551,73327.0
2019-03-15 15:00:00,53.0,53.01,52.9,52.91,53478.0,44.0551,44.0634,43.9719,43.9802,53478.0
2019-03-15 15:10:00,52.9,52.99,52.85,52.99,65213.0,43.9719,44.0467,43.9304,44.0467,65213.0
2019-03-15 15:20:00,52.99,53.03,52.94,52.96,121748.0,44.0467,44.08,44.0052,44.0218,121748.0
2019-03-15 15:30:00,52.96,53.1,52.93,53.1,156522.0,44.0218,44.1382,43.9969,44.1382,156522.0
2019-03-15 15:40:00,53.1,53.13,53.03,53.07,176007.0,44.1382,44.1631,44.08,44.1132,176007.0
2019-03-15 15:50:00,53.07,53.16,52.98,53.11,717560.0,44.1132,44.1881,44.0384,44.1465,717560.0
2019-03-18 09:30:00,53.48,53.64,53.29,53.59,91080.0,44.454,44.587,44.2961,44.5455,91080.0
2019-03-18 09:40:00,53.6,53.79,53.59,53.75,71800.0,44.5538,44.7117,44.5455,44.6785,71800.0
2019-03-18 09:50:00,53.75,53.92,53.72,53.8,195062.0,44.6785,44.8198,44.6535,44.72,195062.0
2019-03-18 10:00:00,53.8,53.94,53.73,53.94,85455.0,44.72,44.8364,44.6619,44.8364,85455.0
2019-03-18 10:10:00,53.94,53.97,53.86,53.95,67541.0,44.8364,44.8614,44.7699,44.8447,67541.0
2019-03-18 10:20:00,53.96,53.99,53.89,53.92,44888.0,44.853,44.878,44.7949,44.8198,44888.0
2019-03-18 10:30:00,53.91,53.93,53.87,53.88,47670.0,44.8115,44.8281,44.7782,44.7865,47670.0
2019-03-18 10:40:00,53.88,53.98,53.83,53.94,50432.0,44.7865,44.8697,44.745,44.8364,50432.0
2019-03-18 10:50:00,53.95,53.97,53.89,53.96,32608.0,44.8447,44.8614,44.7949,44.853,32608.0
2019-03-18 11:00:00,53.96,54.07,53.89,54.04,128610.0,44.853,44.9445,44.7949,44.9195,128610.0
2019-03-18 11:10:00,54.04,54.05,53.99,54.01,53143.0,44.9195,44.9278,44.878,44.8946,53143.0
2019-03-18 11:20:00,54.0,54.02,53.94,53.98,78650.0,44.8863,44.9029,44.8364,44.8697,78650.0
2019-03-18 11:30:00,53.97,53.97,53.81,53.85,105706.0,44.8614,44.8614,44.7284,44.7616,105706.0
2019-03-18 11:40:00,53.85,53.87,53.72,53.87,44071.0,44.7616,44.7782,44.6535,44.7782,44071.0
2019-03-18 11:50:00,53.86,53.92,53.86,53.9,124359.0,44.7699,44.8198,44.7699,44.8032,124359.0
2019-03-18 12:00:00,53.9,53.93,53.85,53.87,83936.0,44.8032,44.8281,44.7616,44.7782,83936.0
2019-03-18 12:10:00,53.87,53.97,53.83,53.96,22248.0,44.7782,44.8614,44.745,44.853,22248.0
2019-03-18 12:20:00,53.95,54.05,53.95,54.05,38723.0,44.8447,44.9278,44.8447,44.9278,38723.0
2019-03-18 12:30:00,54.04,54.12,54.04,54.12,114557.0,44.9195,44.986,44.9195,44.986,114557.0
2019-03-18 12:40:00,54.11,54.13,54.09,54.12,19609.0,44.9777,44.9943,44.9611,44.986,19609.0
2019-03-18 12:50:00,54.12,54.17,54.11,54.16,23203.0,44.986,45.0276,44.9777,45.0193,23203.0
2019-03-18 13:00:00,54.16,54.16,54.08,54.1,27838.0,45.0193,45.0193,44.9528,44.9694,27838.0
2019-03-18 13:10:00,54.11,54.14,54.08,54.09,31892.0,44.9777,45.0027,44.9528,44.9611,31892.0
2019-03-18 13:20:00,54.09,54.15,54.06,54.13,40064.0,44.9611,45.011,44.9362,44.9943,40064.0
2019-03-18 13:30:00,54.13,54.15,54.1,54.12,31900.0,44.9943,45.011,44.9694,44.986,31900.0
2019-03-18 13:40:00,54.12,54.14,54.11,54.12,22235.0,44.986,45.0027,44.9777,44.986,22235.0
2019-03-18 13:50:00,54.13,54.14,54.1,54.1,25661.0,44.9943,45.0027,44.9694,44.9694,25661.0
2019-03-18 14:00:00,54.1,54.15,54.06,54.11,42786.0,44.9694,45.011,44.9362,44.9777,42786.0
2019-03-18 14:10:00,54.11,54.11,54.04,54.05,32763.0,44.9777,44.9777,44.9195,44.9278,32763.0
2019-03-18 14:20:00,54.06,54.09,54.01,54.06,36738.0,44.9362,44.9611,44.8946,44.9362,36738.0
2019-03-18 14:30:00,54.06,54.08,54.03,54.05,26830.0,44.9362,44.9528,44.9112,44.9278,26830.0
2019-03-18 14:40:00,54.05,54.09,54.05,54.06,23913.0,44.9278,44.9611,44.9278,44.9362,23913.0
2019-03-18 14:50:00,54.07,54.08,53.99,54.0,35798.0,44.9445,44.9528,44.878,44.8863,35798.0
2019-03-18 15:00:00,54.01,54.05,53.97,53.98,47575.0,44.8946,44.9278,44.8614,44.8697,47575.0
2019-03-18 15:10:00,53.98,54.02,53.93,54.0,34460.0,44.8697,44.9029,44.8281,44.8863,34460.0
2019-03-18 15:20:00,54.0,54.04,53.97,53.97,70492.0,44.8863,44.9195,44.8614,44.8614,70492.0
2019-03-18 15:30:00,53.97,53.99,53.9,53.93,86239.0,44.8614,44.878,44.8032,44.8281,86239.0
2019-03-18 15:40:00,53.93,53.99,53.91,53.97,116103.0,44.8281,44.878,44.8115,44.8614,116103.0
2019-03-18 15:50:00,53.98,53.99,53.89,53.98,230953.0,44.8697,44.878,44.7949,44.8697,230953.0
2019-03-19 09:30:00,54.18,54.26,54.06,54.18,67487.0,45.0359,45.1024,44.9362,45.0359,67487.0
2019-03-19 09:40:00,54.16,54.27,54.16,54.26,37005.0,45.0193,45.1107,45.0193,45.1024,37005.0
2019-03-19 09:50:00,54.25,54.26,54.05,54.06,37262.0,45.0941,45.1024,44.9278,44.9362,37262.0
2019-03-19 10:00:00,54.07,54.08,53.95,54.0,49250.0,44.9445,44.9528,44.8447,44.8863,49250.0
2019-03-19 10:10:00,54.0,54.05,53.96,54.01,75849.0,44.8863,44.9278,44.853,44.8946,75849.0
2019-03-19 10:20:00,54.0,54.04,53.97,53.97,45201.0,44.8863,44.9195,44.8614,44.8614,45201.0
2019-03-19 10:30:00,53.98,54.04,53.97,54.04,41322.0,44.8697,44.9195,44.8614,44.9195,41322.0
2019-03-19 10:40:00,54.04,54.08,53.98,54.0,48897.0,44.9195,44.9528,44.8697,44.8863,48897.0
2019-03-19 10:50:00,53.99,54.01,53.8,53.82,49672.0,44.878,44.8946,44.72,44.7367,49672.0
2019-03-19 11:00:00,53.82,53.88,53.82,53.82,50684.0,44.7367,44.7865,44.7367,44.7367,50684.0
2019-03-19 11:10:00,53.82,53.86,53.73,53.75,69854.0,44.7367,44.7699,44.6619,44.6785,69854.0
2019-03-19 11:20:00,53.75,53.76,53.7,53.71,19926.0,44.6785,44.6868,44.6369,44.6452,19926.0
2019-03-19 11:30:00,53.72,53.86,53.69,53.85,58347.0,44.6535,44.7699,44.6286,44.7616,58347.0
2019-03-19 11:40:00,53.86,53.92,53.84,53.91,38496.0,44.7699,44.8198,44.7533,44.8115,38496.0
2019-03-19 11:50:00,53.93,54.02,53.91,54.01,35100.0,44.8281,44.9029,44.8115,44.8946,35100.0
2019-03-19 12:00:00,54.01,54.02,53.96,53.98,32281.0,44.8946,44.9029,44.853,44.8697,32281.0
2019-03-19 12:10:00,53.98,54.0,53.93,53.94,32179.0,44.8697,44.8863,44.8281,44.8364,32179.0
2019-03-19 12:20:00,53.93,53.95,53.89,53.92,29558.0,44.8281,44.8447,44.7949,44.8198,29558.0
2019-03-19 12:30:00,53.92,53.96,53.89,53.9,46784.0,44.8198,44.853,44.7949,44.8032,46784.0
2019-03-19 12:40:00,53.9,53.93,53.71,53.73,84085.0,44.8032,44.8281,44.6452,44.6619,84085.0
2019-03-19 12:50:00,53.72,53.87,53.72,53.87,52327.0,44.6535,44.7782,44.6535,44.7782,52327.0
2019-03-19 13:00:00,53.87,53.89,53.82,53.84,32047.0,44.7782,44.7949,44.7367,44.7533,32047.0
2019-03-19 13:10:00,53.84,53.89,53.82,53.89,20355.0,44.7533,44.7949,44.7367,44.7949,20355.0
2019-03-19 13:20:00,53.88,53.91,53.84,53.84,45539.0,44.7865,44.8115,44.7533,44.7533,45539.0
2019-03-19 13:30:00,53.85,53.88,53.82,53.85,18732.0,44.7616,44.7865,44.7367,44.7616,18732.0
2019-03-19 13:40:00,53.86,53.86,53.78,53.79,34552.0,44.7699,44.7699,44.7034,44.7117,34552.0
2019-03-19 13:50:00,53.79,53.79,53.68,53.69,37334.0,44.7117,44.7117,44.6203,44.6286,37334.0
2019-03-19 14:00:00,53.69,53.74,53.66,53.68,38666.0,44.6286,44.6702,44.6037,44.6203,38666.0
2019-03-19 14:10:00,53.68,53.69,53.61,53.65,31780.0,44.6203,44.6286,44.5621,44.5954,31780.0
2019-03-19 14:20:00,53.64,53.67,53.61,53.63,110802.0,44.587,44.612,44.5621,44.5787,110802.0
2019-03-19 14:30:00,53.63,53.67,53.6,53.63,56695.0,44.5787,44.612,44.5538,44.5787,56695.0
2019-03-19 14:40:00,53.63,53.7,53.62,53.66,32656.0,44.5787,44.6369,44.5704,44.6037,32656.0
2019-03-19 14:50:00,53.66,53.7,53.63,53.65,31741.0,44.6037,44.6369,44.5787,44.5954,31741.0
2019-03-19 15:00:00,53.65,53.65,53.57,53.59,51708.0,44.5954,44.5954,44.5289,44.5455,51708.0
2019-03-19 15:10:00,53.58,53.58,53.44,53.45,64742.0,44.5372,44.5372,44.4208,44.4291,64742.0
2019-03-19 15:20:00,53.45,53.45,53.32,53.33,79441.0,44.4291,44.4291,44.3211,44.3294,79441.0
2019-03-19 15:30:00,53.33,53.33,53.14,53.14,173937.0,44.3294,44.3294,44.1714,44.1714,173937.0
2019-03-19 15:40:00,53.14,53.21,53.1,53.18,151319.0,44.1714,44.2296,44.1382,44.2047,151319.0
2019-03-19 15:50:00,53.18,53.22,53.09,53.13,511193.0,44.2047,44.2379,44.1299,44.1631,511193.0
2019-03-20 09:30:00,52.98,53.0,52.69,52.8,63473.0,44.0384,44.0551,43.7974,43.8888,63473.0
2019-03-20 09:40:00,52.79,52.95,52.79,52.8,29011.0,43.8805,44.0135,43.8805,43.8888,29011.0
2019-03-20 09:50:00,52.8,52.82,52.55,52.61,77790.0,43.8888,43.9054,43.681,43.7309,77790.0
2019-03-20 10:00:00,52.61,52.74,52.6,52.7,57881.0,43.7309,43.8389,43.7226,43.8057,57881.0
2019-03-20 10:10:00,52.69,52.7,52.51,52.64,77285.0,43.7974,43.8057,43.6478,43.7558,77285.0
2019-03-20 10:20:00,52.63,52.66,52.57,52.64,52611.0,43.7475,43.7724,43.6976,43.7558,52611.0
2019-03-20 10:30:00,52.64,52.69,52.57,52.6,42541.0,43.7558,43.7974,43.6976,43.7226,42541.0
2019-03-20 10:40:00,52.6,52.73,52.6,52.71,40680.0,43.7226,43.8306,43.7226,43.814,40680.0
2019-03-20 10:50:00,52.7,52.75,52.68,52.68,42508.0,43.8057,43.8473,43.7891,43.7891,42508.0
2019-03-20 11:00:00,52.69,52.84,52.68,52.82,35453.0,43.7974,43.9221,43.7891,43.9054,35453.0
2019-03-20 11:10:00,52.82,52.82,52.68,52.7,21044.0,43.9054,43.9054,43.7891,43.8057,21044.0
2019-03-20 11:20:00,52.69,52.69,52.54,52.58,25806.0,43.7974,43.7974,43.6727,43.7059,25806.0
2019-03-20 11:30:00,52.59,52.64,52.51,52.53,52479.0,43.7143,43.7558,43.6478,43.6644,52479.0
2019-03-20 11:40:00,52.53,52.55,52.44,52.46,41622.0,43.6644,43.681,43.5896,43.6062,41622.0
2019-03-20 11:50:00,52.45,52.47,52.35,52.39,35805.0,43.5979,43.6145,43.5148,43.548,35805.0
2019-03-20 12:00:00,52.4,52.43,52.38,52.42,29689.0,43.5563,43.5813,43.5397,43.5729,29689.0
2019-03-20 12:10:00,52.42,52.43,52.35,52.36,28283.0,43.5729,43.5813,43.5148,43.5231,28283.0
2019-03-20 12:20:00,52.36,52.36,52.3,52.35,27484.0,43.5231,43.5231,43.4732,43.5148,27484.0
2019-03-20 12:30:00,52.35,52.36,52.13,52.28,76923.0,43.5148,43.5231,43.3319,43.4566,76923.0
2019-03-20 12:40:00,52.28,52.28,52.19,52.25,69649.0,43.4566,43.4566,43.3818,43.4316,69649.0
2019-03-20 12:50:00,52.24,52.36,52.24,52.35,23713.0,43.4233,43.5231,43.4233,43.5148,23713.0
2019-03-20 13:00:00,52.35,52.41,52.32,52.4,21323.0,43.5148,43.5646,43.4898,43.5563,21323.0
2019-03-20 13:10:00,52.4,52.42,52.38,52.41,44841.0,43.5563,43.5729,43.5397,43.5646,44841.0
2019-03-20 13:20:00,52.41,52.42,52.32,52.33,104167.0,43.5646,43.5729,43.4898,43.4981,104167.0
2019-03-20 13:30:00,52.33,52.46,52.31,52.42,47510.0,43.4981,43.6062,43.4815,43.5729,47510.0
2019-03-20 13:40:00,52.42,52.46,52.39,52.44,40869.0,43.5729,43.6062,43.548,43.5896,40869.0
2019-03-20 13:50:00,52.44,52.45,52.39,52.43,37840.0,43.5896,43.5979,43.548,43.5813,37840.0
2019-03-20 14:00:00,52.43,52.52,52.29,52.48,129791.0,43.5813,43.6561,43.4649,43.6228,129791.0
2019-03-20 14:10:00,52.49,52.56,52.29,52.3,76878.0,43.6311,43.6893,43.4649,43.4732,76878.0
2019-03-20 14:20:00,52.29,52.33,52.12,52.16,112713.0,43.4649,43.4981,43.3236,43.3568,112713.0
2019-03-20 14:30:00,52.17,52.31,52.14,52.3,105128.0,43.3651,43.4815,43.3402,43.4732,105128.0
2019-03-20 14:40:00,52.3,52.42,52.26,52.39,85236.0,43.4732,43.5729,43.44,43.548,85236.0
2019-03-20 14:50:00,52.39,52.42,52.35,52.37,115920.0,43.548,43.5729,43.5148,43.5314,115920.0
2019-03-20 15:00:00,52.38,52.43,52.27,52.32,127839.0,43.5397,43.5813,43.4483,43.4898,127839.0
2019-03-20 15:10:00,52.32,52.35,52.27,52.28,75115.0,43.4898,43.5148,43.4483,43.4566,75115.0
2019-03-20 15:20:00,52.28,52.31,52.23,52.23,116278.0,43.4566,43.4815,43.415,43.415,116278.0
2019-03-20 15:30:00,52.23,52.24,52.03,52.07,308411.0,43.415,43.4233,43.2488,43.282,308411.0
2019-03-20 15:40:00,52.06,52.06,51.92,52.01,235368.0,43.2737,43.2737,43.1573,43.2321,235368.0
2019-03-20 15:50:00,52.01,52.03,51.91,51.98,441131.0,43.2321,43.2488,43.149,43.2072,441131.0
2019-03-21 09:30:00,51.6,51.69,51.24,51.25,134932.0,42.8913,42.9662,42.5921,42.6004,134932.0
2019-03-21 09:40:00,51.25,51.35,51.06,51.1,107118.0,42.6004,42.6835,42.4425,42.4757,107118.0
2019-03-21 09:50:00,51.11,51.4,51.01,51.38,104549.0,42.484,42.7251,42.4009,42.7085,104549.0
2019-03-21 10:00:00,51.38,51.51,51.38,51.47,129853.0,42.7085,42.8165,42.7085,42.7833,129853.0
2019-03-21 10:10:00,51.47,51.54,51.39,51.4,52047.0,42.7833,42.8415,42.7168,42.7251,52047.0
2019-03-21 10:20:00,51.41,51.54,51.41,51.48,54600.0,42.7334,42.8415,42.7334,42.7916,54600.0
2019-03-21 10:30:00,51.49,51.59,51.46,51.53,26013.0,42.7999,42.883,42.775,42.8332,26013.0
2019-03-21 10:40:00,51.54,51.55,51.45,51.47,32954.0,42.8415,42.8498,42.7667,42.7833,32954.0
2019-03-21 10:50:00,51.46,51.58,51.46,51.57,37561.0,42.775,42.8747,42.775,42.8664,37561.0
2019-03-21 11:00:00,51.57,51.65,51.55,51.57,55811.0,42.8664,42.9329,42.8498,42.8664,55811.0
2019-03-21 11:10:00,51.57,51.61,51.51,51.51,38546.0,42.8664,42.8997,42.8165,42.8165,38546.0
2019-03-21 11:20:00,51.51,51.62,51.48,51.52,177435.0,42.8165,42.908,42.7916,42.8248,177435.0
2019-03-21 11:30:00,51.52,51.58,51.48,51.51,102090.0,42.8248,42.8747,42.7916,42.8165,102090.0
2019-03-21 11:40:00,51.51,51.64,51.5,51.61,65637.0,42.8165,42.9246,42.8082,42.8997,65637.0
2019-03-21 11:50:00,51.61,51.72,51.6,51.72,32554.0,42.8997,42.9911,42.8913,42.9911,32554.0
2019-03-21 12:00:00,51.7,51.73,51.63,51.66,49057.0,42.9745,42.9994,42.9163,42.9412,49057.0
2019-03-21 12:10:00,51.67,51.75,51.65,51.67,74752.0,42.9495,43.016,42.9329,42.9495,74752.0
2019-03-21 12:20:00,51.66,51.72,51.62,51.64,62727.0,42.9412,42.9911,42.908,42.9246,62727.0
2019-03-21 12:30:00,51.64,51.67,51.59,51.63,61055.0,42.9246,42.9495,42.883,42.9163,61055.0
2019-03-21 12:40:00,51.62,51.69,51.61,51.68,26983.0,42.908,42.9662,42.8997,42.9578,26983.0
2019-03-21 12:50:00,51.69,51.72,51.62,51.63,151899.0,42.9662,42.9911,42.908,42.9163,151899.0
2019-03-21 13:00:00,51.63,51.81,51.63,51.77,70975.0,42.9163,43.0659,42.9163,43.0327,70975.0
2019-03-21 13:10:00,51.78,51.79,51.65,51.69,98507.0,43.041,43.0493,42.9329,42.9662,98507.0
2019-03-21 13:20:00,51.68,51.78,51.68,51.77,37565.0,42.9578,43.041,42.9578,43.0327,37565.0
2019-03-21 13:30:00,51.78,51.8,51.7,51.72,43845.0,43.041,43.0576,42.9745,42.9911,43845.0
2019-03-21 13:40:00,51.72,51.84,51.71,51.83,159476.0,42.9911,43.0908,42.9828,43.0825,159476.0
2019-03-21 13:50:00,51.84,51.92,51.82,51.86,69409.0,43.0908,43.1573,43.0742,43.1075,69409.0
2019-03-21 14:00:00,51.86,51.98,51.86,51.97,49486.0,43.1075,43.2072,43.1075,43.1989,49486.0
2019-03-21 14:10:00,51.96,52.05,51.89,51.93,84196.0,43.1906,43.2654,43.1324,43.1656,84196.0
2019-03-21 14:20:00,51.92,51.96,51.87,51.92,56153.0,43.1573,43.1906,43.1158,43.1573,56153.0
2019-03-21 14:30:00,51.92,51.93,51.87,51.93,31566.0,43.1573,43.1656,43.1158,43.1656,31566.0
2019-03-21 14:40:00,51.93,51.94,51.87,51.88,37160.0,43.1656,43.174,43.1158,43.1241,37160.0
2019-03-21 14:50:00,51.88,51.9,51.84,51.85,40348.0,43.1241,43.1407,43.0908,43.0991,40348.0
2019-03-21 15:00:00,51.86,51.95,51.83,51.89,72549.0,43.1075,43.1823,43.0825,43.1324,72549.0
2019-03-21 15:10:00,51.89,51.89,51.74,51.84,104199.0,43.1324,43.1324,43.0077,43.0908,104199.0
2019-03-21 15:20:00,51.84,51.87,51.79,51.85,94322.0,43.0908,43.1158,43.0493,43.0991,94322.0
2019-03-21 15:30:00,51.86,51.93,51.81,51.92,229545.0,43.1075,43.1656,43.0659,43.1573,229545.0
2019-03-21 15:40:00,51.91,52.0,51.89,51.95,190808.0,43.149,43.2238,43.1324,43.1823,190808.0
2019-03-21 15:50:00,51.95,51.99,51.84,51.89,624251.0,43.1823,43.2155,43.0908,43.1324,624251.0
2019-03-22 09:30:00,51.48,51.58,50.94,50.97,214308.0,42.7916,42.8747,42.3427,42.3677,214308.0
2019-03-22 09:40:00,50.97,51.01,50.56,50.59,144147.0,42.3677,42.4009,42.0269,42.0518,144147.0
2019-03-22 09:50:00,50.58,50.62,50.39,50.48,108595.0,42.0435,42.0767,41.8856,41.9604,108595.0
2019-03-22 10:00:00,50.48,50.56,50.29,50.55,164587.0,41.9604,42.0269,41.8024,42.0186,164587.0
2019-03-22 10:10:00,50.54,50.67,50.5,50.65,84982.0,42.0102,42.1183,41.977,42.1017,84982.0
2019-03-22 10:20:00,50.65,50.72,50.51,50.53,69952.0,42.1017,42.1599,41.9853,42.0019,69952.0
2019-03-22 10:30:00,50.53,50.68,50.51,50.61,62649.0,42.0019,42.1266,41.9853,42.0684,62649.0
2019-03-22 10:40:00,50.61,50.62,50.44,50.45,56947.0,42.0684,42.0767,41.9271,41.9354,56947.0
2019-03-22 10:50:00,50.45,50.52,50.32,50.34,68777.0,41.9354,41.9936,41.8274,41.844,68777.0
2019-03-22 11:00:00,50.34,50.4,50.3,50.38,64246.0,41.844,41.8939,41.8107,41.8772,64246.0
2019-03-22 11:10:00,50.38,50.44,50.3,50.42,81598.0,41.8772,41.9271,41.8107,41.9105,81598.0
2019-03-22 11:20:00,50.43,50.45,50.26,50.32,69749.0,41.9188,41.9354,41.7775,41.8274,69749.0
2019-03-22 11:30:00,50.32,50.33,50.1,50.12,65609.0,41.8274,41.8357,41.6445,41.6611,65609.0
2019-03-22 11:40:00,50.11,50.13,50.01,50.05,95372.0,41.6528,41.6694,41.5697,41.6029,95372.0
2019-03-22 11:50:00,50.05,50.05,49.87,49.88,275756.0,41.6029,41.6029,41.4533,41.4616,275756.0
2019-03-22 12:00:00,49.87,50.06,49.86,49.99,71498.0,41.4533,41.6113,41.445,41.5531,71498.0
2019-03-22 12:10:00,50.0,50.07,49.9,49.98,110329.0,41.5614,41.6196,41.4783,41.5448,110329.0
2019-03-22 12:20:00,49.98,50.03,49.89,49.92,50105.0,41.5448,41.5863,41.4699,41.4949,50105.0
2019-03-22 12:30:00,49.91,50.04,49.89,49.94,37723.0,41.4866,41.5946,41.4699,41.5115,37723.0
2019-03-22 12:40:00,49.94,50.0,49.88,49.98,142708.0,41.5115,41.5614,41.4616,41.5448,142708.0
2019-03-22 12:50:00,49.99,50.17,49.97,50.16,51385.0,41.5531,41.7027,41.5364,41.6944,51385.0
2019-03-22 13:00:00,50.16,50.29,50.14,50.28,78339.0,41.6944,41.8024,41.6777,41.7941,78339.0
2019-03-22 13:10:00,50.28,50.34,50.25,50.32,73777.0,41.7941,41.844,41.7692,41.8274,73777.0
2019-03-22 13:20:00,50.32,50.33,50.27,50.31,59089.0,41.8274,41.8357,41.7858,41.8191,59089.0
2019-03-22 13:30:00,50.31,50.41,50.3,50.37,49743.0,41.8191,41.9022,41.8107,41.8689,49743.0
2019-03-22 13:40:00,50.37,50.41,50.28,50.35,135452.0,41.8689,41.9022,41.7941,41.8523,135452.0
2019-03-22 13:50:00,50.35,50.4,50.32,50.34,53653.0,41.8523,41.8939,41.8274,41.844,53653.0
2019-03-22 14:00:00,50.34,50.56,50.33,50.54,53491.0,41.844,42.0269,41.8357,42.0102,53491.0
2019-03-22 14:10:00,50.54,50.69,50.54,50.62,34795.0,42.0102,42.1349,42.0102,42.0767,34795.0
2019-03-22 14:20:00,50.62,50.67,50.55,50.57,96468.0,42.0767,42.1183,42.0186,42.0352,96468.0
2019-03-22 14:30:00,50.56,50.58,50.46,50.5,65108.0,42.0269,42.0435,41.9437,41.977,65108.0
2019-03-22 14:40:00,50.5,50.61,50.49,50.61,47440.0,41.977,42.0684,41.9687,42.0684,47440.0
2019-03-22 14:50:00,50.6,50.74,50.6,50.7,61184.0,42.0601,42.1765,42.0601,42.1432,61184.0
2019-03-22 15:00:00,50.69,50.82,50.69,50.75,201494.0,42.1349,42.243,42.1349,42.1848,201494.0
2019-03-22 15:10:00,50.75,50.75,50.62,50.63,267052.0,42.1848,42.1848,42.0767,42.0851,267052.0
2019-03-22 15:20:00,50.63,50.73,50.62,50.67,166263.0,42.0851,42.1682,42.0767,42.1183,166263.0
2019-03-22 15:30:00,50.67,50.68,50.57,50.58,239713.0,42.1183,42.1266,42.0352,42.0435,239713.0
2019-03-22 15:40:00,50.58,50.71,50.54,50.71,242371.0,42.0435,42.1515,42.0102,42.1515,242371.0
2019-03-22 15:50:00,50.71,50.71,50.46,50.5,569110.0,42.1515,42.1515,41.9437,41.977,569110.0
2019-03-25 09:30:00,50.49,51.02,50.46,50.79,122228.0,41.9687,42.4092,41.9437,42.218,122228.0
2019-03-25 09:40:00,50.78,50.78,50.48,50.49,85725.0,42.2097,42.2097,41.9604,41.9687,85725.0
2019-03-25 09:50:00,50.5,50.55,50.27,50.28,58759.0,41.977,42.0186,41.7858,41.7941,58759.0
2019-03-25 10:00:00,50.28,50.38,50.21,50.29,73839.0,41.7941,41.8772,41.7359,41.8024,73839.0
2019-03-25 10:10:00,50.27,50.4,50.22,50.33,107844.0,41.7858,41.8939,41.7442,41.8357,107844.0
2019-03-25 10:20:00,50.32,50.45,50.28,50.42,55720.0,41.8274,41.9354,41.7941,41.9105,55720.0
2019-03-25 10:30:00,50.43,50.5,50.38,50.46,55238.0,41.9188,41.977,41.8772,41.9437,55238.0
2019-03-25 10:40:00,50.46,50.53,50.38,50.47,79987.0,41.9437,42.0019,41.8772,41.9521,79987.0
2019-03-25 10:50:00,50.48,50.65,50.48,50.56,105501.0,41.9604,42.1017,41.9604,42.0269,105501.0
2019-03-25 11:00:00,50.57,50.62,50.51,50.55,35398.0,42.0352,42.0767,41.9853,42.0186,35398.0
2019-03-25 11:10:00,50.55,50.68,50.51,50.65,51281.0,42.0186,42.1266,41.9853,42.1017,51281.0
2019-03-25 11:20:00,50.67,50.7,50.57,50.65,48900.0,42.1183,42.1432,42.0352,42.1017,48900.0
2019-03-25 11:30:00,50.66,50.7,50.47,50.48,32844.0,42.11,42.1432,41.9521,41.9604,32844.0
2019-03-25 11:40:00,50.48,50.5,50.36,50.38,34109.0,41.9604,41.977,41.8606,41.8772,34109.0
2019-03-25 11:50:00,50.38,50.45,50.33,50.33,24527.0,41.8772,41.9354,41.8357,41.8357,24527.0
2019-03-25 12:00:00,50.34,50.41,50.31,50.37,26681.0,41.844,41.9022,41.8191,41.8689,26681.0
2019-03-25 12:10:00,50.36,50.42,50.3,50.34,22663.0,41.8606,41.9105,41.8107,41.844,22663.0
2019-03-25 12:20:00,50.35,50.37,50.32,50.34,27227.0,41.8523,41.8689,41.8274,41.844,27227.0
2019-03-25 12:30:00,50.33,50.37,50.22,50.24,31685.0,41.8357,41.8689,41.7442,41.7609,31685.0
2019-03-25 12:40:00,50.23,50.25,50.16,50.25,26388.0,41.7526,41.7692,41.6944,41.7692,26388.0
2019-03-25 12:50:00,50.25,50.37,50.25,50.37,19972.0,41.7692,41.8689,41.7692,41.8689,19972.0
2019-03-25 13:00:00,50.37,50.37,50.25,50.3,24797.0,41.8689,41.8689,41.7692,41.8107,24797.0
2019-03-25 13:10:00,50.29,50.44,50.29,50.39,30404.0,41.8024,41.9271,41.8024,41.8856,30404.0
2019-03-25 13:20:00,50.39,50.45,50.36,50.41,43470.0,41.8856,41.9354,41.8606,41.9022,43470.0
2019-03-25 13:30:00,50.39,50.43,50.31,50.41,32464.0,41.8856,41.9188,41.8191,41.9022,32464.0
2019-03-25 13:40:00,50.4,50.42,50.26,50.28,42703.0,41.8939,41.9105,41.7775,41.7941,42703.0
2019-03-25 13:50:00,50.28,50.28,50.18,50.19,31156.0,41.7941,41.7941,41.711,41.7193,31156.0
2019-03-25 14:00:00,50.19,50.21,50.13,50.14,51722.0,41.7193,41.7359,41.6694,41.6777,51722.0
2019-03-25 14:10:00,50.14,50.18,50.11,50.11,26285.0,41.6777,41.711,41.6528,41.6528,26285.0
2019-03-25 14:20:00,50.11,50.14,50.02,50.08,54878.0,41.6528,41.6777,41.578,41.6279,54878.0
2019-03-25 14:30:00,50.08,50.19,50.08,50.16,31077.0,41.6279,41.7193,41.6279,41.6944,31077.0
2019-03-25 14:40:00,50.15,50.22,50.13,50.2,22199.0,41.6861,41.7442,41.6694,41.7276,22199.0
2019-03-25 14:50:00,50.2,50.27,50.18,50.25,58277.0,41.7276,41.7858,41.711,41.7692,58277.0
2019-03-25 15:00:00,50.25,50.32,50.25,50.29,34380.0,41.7692,41.8274,41.7692,41.8024,34380.0
2019-03-25 15:10:00,50.3,50.41,50.29,50.33,73757.0,41.8107,41.9022,41.8024,41.8357,73757.0
2019-03-25 15:20:00,50.33,50.46,50.32,50.39,57717.0,41.8357,41.9437,41.8274,41.8856,57717.0
2019-03-25 15:30:00,50.37,50.4,50.31,50.32,45140.0,41.8689,41.8939,41.8191,41.8274,45140.0
2019-03-25 15:40:00,50.33,50.35,50.23,50.24,78491.0,41.8357,41.8523,41.7526,41.7609,78491.0
2019-03-25 15:50:00,50.23,50.35,50.22,50.28,218743.0,41.7526,41.8523,41.7442,41.7941,218743.0
2019-03-26 09:30:00,50.66,50.99,50.48,50.87,92780.0,42.11,42.3843,41.9604,42.2845,92780.0
2019-03-26 09:40:00,50.87,50.88,50.64,50.66,55432.0,42.2845,42.2929,42.0934,42.11,55432.0
2019-03-26 09:50:00,50.65,50.75,50.51,50.73,41545.0,42.1017,42.1848,41.9853,42.1682,41545.0
2019-03-26 10:00:00,50.73,50.75,50.56,50.61,55274.0,42.1682,42.1848,42.0269,42.0684,55274.0
2019-03-26 10:10:00,50.62,50.74,50.6,50.73,44479.0,42.0767,42.1765,42.0601,42.1682,44479.0
2019-03-26 10:20:00,50.74,50.79,50.64,50.7,58838.0,42.1765,42.218,42.0934,42.1432,58838.0
2019-03-26 10:30:00,50.71,50.71,50.57,50.6,83800.0,42.1515,42.1515,42.0352,42.0601,83800.0
2019-03-26 10:40:00,50.59,50.66,50.59,50.63,55530.0,42.0518,42.11,42.0518,42.0851,55530.0
2019-03-26 10:50:00,50.63,50.71,50.63,50.66,97781.0,42.0851,42.1515,42.0851,42.11,97781.0
2019-03-26 11:00:00,50.66,50.68,50.52,50.53,40324.0,42.11,42.1266,41.9936,42.0019,40324.0
2019-03-26 11:10:00,50.51,50.51,50.44,50.46,41007.0,41.9853,41.9853,41.9271,41.9437,41007.0
2019-03-26 11:20:00,50.46,50.49,50.4,50.46,20110.0,41.9437,41.9687,41.8939,41.9437,20110.0
2019-03-26 11:30:00,50.45,50.51,50.36,50.5,29757.0,41.9354,41.9853,41.8606,41.977,29757.0
2019-03-26 11:40:00,50.5,50.53,50.42,50.47,26549.0,41.977,42.0019,41.9105,41.9521,26549.0
2019-03-26 11:50:00,50.47,50.47,50.39,50.45,31633.0,41.9521,41.9521,41.8856,41.9354,31633.0
2019-03-26 12:00:00,50.46,50.5,50.4,50.43,25893.0,41.9437,41.977,41.8939,41.9188,25893.0
2019-03-26 12:10:00,50.42,50.47,50.41,50.47,23968.0,41.9105,41.9521,41.9022,41.9521,23968.0
2019-03-26 12:20:00,50.48,50.49,50.35,50.37,43066.0,41.9604,41.9687,41.8523,41.8689,43066.0
2019-03-26 12:30:00,50.38,50.39,50.32,50.33,24191.0,41.8772,41.8856,41.8274,41.8357,24191.0
2019-03-26 12:40:00,50.33,50.34,50.27,50.31,27982.0,41.8357,41.844,41.7858,41.8191,27982.0
2019-03-26 12:50:00,50.3,50.4,50.3,50.39,46071.0,41.8107,41.8939,41.8107,41.8856,46071.0
2019-03-26 13:00:00,50.38,50.43,50.38,50.39,30468.0,41.8772,41.9188,41.8772,41.8856,30468.0
2019-03-26 13:10:00,50.39,50.44,50.39,50.4,41320.0,41.8856,41.9271,41.8856,41.8939,41320.0
2019-03-26 13:20:00,50.4,50.41,50.36,50.37,30532.0,41.8939,41.9022,41.8606,41.8689,30532.0
2019-03-26 13:30:00,50.37,50.38,50.32,50.34,26218.0,41.8689,41.8772,41.8274,41.844,26218.0
2019-03-26 13:40:00,50.34,50.41,50.33,50.39,32136.0,41.844,41.9022,41.8357,41.8856,32136.0
2019-03-26 13:50:00,50.38,50.4,50.33,50.34,30843.0,41.8772,41.8939,41.8357,41.844,30843.0
2019-03-26 14:00:00,50.34,50.37,50.31,50.33,20618.0,41.844,41.8689,41.8191,41.8357,20618.0
2019-03-26 14:10:00,50.33,50.4,50.29,50.38,107999.0,41.8357,41.8939,41.8024,41.8772,107999.0
2019-03-26 14:20:00,50.37,50.38,50.3,50.32,145989.0,41.8689,41.8772,41.8107,41.8274,145989.0
2019-03-26 14:30:00,50.32,50.36,50.25,50.32,185363.0,41.8274,41.8606,41.7692,41.8274,185363.0
2019-03-26 14:40:00,50.32,50.36,50.3,50.31,207800.0,41.8274,41.8606,41.8107,41.8191,207800.0
2019-03-26 14:50:00,50.31,50.41,50.27,50.4,229420.0,41.8191,41.9022,41.7858,41.8939,229420.0
2019-03-26 15:00:00,50.39,50.43,50.36,50.41,100213.0,41.8856,41.9188,41.8606,41.9022,100213.0
2019-03-26 15:10:00,50.41,50.49,50.39,50.42,53486.0,41.9022,41.9687,41.8856,41.9105,53486.0
2019-03-26 15:20:00,50.43,50.49,50.4,50.46,91011.0,41.9188,41.9687,41.8939,41.9437,91011.0
2019-03-26 15:30:00,50.45,50.61,50.43,50.57,85687.0,41.9354,42.0684,41.9188,42.0352,85687.0
2019-03-26 15:40:00,50.56,50.68,50.53,50.68,168819.0,42.0269,42.1266,42.0019,42.1266,168819.0
2019-03-26 15:50:00,50.68,50.86,50.66,50.84,369218.0,42.1266,42.2762,42.11,42.2596,369218.0
2019-03-27 09:30:00,50.76,50.87,50.49,50.55,155274.0,42.1931,42.2845,41.9687,42.0186,155274.0
2019-03-27 09:40:00,50.55,50.7,50.52,50.58,448592.0,42.0186,42.1432,41.9936,42.0435,448592.0
2019-03-27 09:50:00,50.58,50.58,50.33,50.41,59404.0,42.0435,42.0435,41.8357,41.9022,59404.0
2019-03-27 10:00:00,50.41,50.42,50.22,50.24,147222.0,41.9022,41.9105,41.7442,41.7609,147222.0
2019-03-27 10:10:00,50.24,50.53,50.21,50.53,218423.0,41.7609,42.0019,41.7359,42.0019,218423.0
2019-03-27 10:20:00,50.52,50.55,50.44,50.48,125241.0,41.9936,42.0186,41.9271,41.9604,125241.0
2019-03-27 10:30:00,50.47,50.49,50.26,50.33,118483.0,41.9521,41.9687,41.7775,41.8357,118483.0
2019-03-27 10:40:00,50.32,50.33,50.15,50.15,58334.0,41.8274,41.8357,41.6861,41.6861,58334.0
2019-03-27 10:50:00,50.15,50.19,50.06,50.18,101215.0,41.6861,41.7193,41.6113,41.711,101215.0
2019-03-27 11:00:00,50.17,50.25,50.05,50.23,63206.0,41.7027,41.7692,41.6029,41.7526,63206.0
2019-03-27 11:10:00,50.23,50.28,50.13,50.14,60095.0,41.7526,41.7941,41.6694,41.6777,60095.0
2019-03-27 11:20:00,50.15,50.24,50.12,50.13,74716.0,41.6861,41.7609,41.6611,41.6694,74716.0
2019-03-27 11:30:00,50.13,50.19,49.98,50.01,214097.0,41.6694,41.7193,41.5448,41.5697,214097.0
2019-03-27 11:40:00,50.01,50.03,49.89,49.92,111375.0,41.5697,41.5863,41.4699,41.4949,111375.0
2019-03-27 11:50:00,49.91,50.04,49.89,50.02,51888.0,41.4866,41.5946,41.4699,41.578,51888.0
2019-03-27 12:00:00,50.02,50.11,49.99,50.04,59787.0,41.578,41.6528,41.5531,41.5946,59787.0
2019-03-27 12:10:00,50.05,50.07,49.94,49.97,39748.0,41.6029,41.6196,41.5115,41.5364,39748.0
2019-03-27 12:20:00,49.97,50.16,49.97,50.15,57496.0,41.5364,41.6944,41.5364,41.6861,57496.0
2019-03-27 12:30:00,50.15,50.16,50.08,50.14,57974.0,41.6861,41.6944,41.6279,41.6777,57974.0
2019-03-27 12:40:00,50.14,50.18,50.11,50.15,33803.0,41.6777,41.711,41.6528,41.6861,33803.0
2019-03-27 12:50:00,50.15,50.17,50.1,50.11,28229.0,41.6861,41.7027,41.6445,41.6528,28229.0
2019-03-27 13:00:00,50.11,50.2,50.1,50.14,80065.0,41.6528,41.7276,41.6445,41.6777,80065.0
2019-03-27 13:10:00,50.15,50.37,50.14,50.35,42931.0,41.6861,41.8689,41.6777,41.8523,42931.0
2019-03-27 13:20:00,50.35,50.4,50.32,50.38,39239.0,41.8523,41.8939,41.8274,41.8772,39239.0
2019-03-27 13:30:00,50.38,50.38,50.26,50.29,52761.0,41.8772,41.8772,41.7775,41.8024,52761.0
2019-03-27 13:40:00,50.29,50.33,50.27,50.29,64412.0,41.8024,41.8357,41.7858,41.8024,64412.0
2019-03-27 13:50:00,50.28,50.33,50.25,50.3,68957.0,41.7941,41.8357,41.7692,41.8107,68957.0
2019-03-27 14:00:00,50.31,50.36,50.24,50.36,42628.0,41.8191,41.8606,41.7609,41.8606,42628.0
2019-03-27 14:10:00,50.35,50.42,50.35,50.38,45282.0,41.8523,41.9105,41.8523,41.8772,45282.0
2019-03-27 14:20:00,50.39,50.5,50.36,50.5,60202.0,41.8856,41.977,41.8606,41.977,60202.0
2019-03-27 14:30:00,50.49,50.54,50.39,50.41,83637.0,41.9687,42.0102,41.8856,41.9022,83637.0
2019-03-27 14:40:00,50.42,50.42,50.37,50.41,52415.0,41.9105,41.9105,41.8689,41.9022,52415.0
2019-03-27 14:50:00,50.42,50.47,50.34,50.37,48525.0,41.9105,41.9521,41.844,41.8689,48525.0
2019-03-27 15:00:00,50.37,50.39,50.33,50.36,67903.0,41.8689,41.8856,41.8357,41.8606,67903.0
2019-03-27 15:10:00,50.37,50.43,50.34,50.34,72539.0,41.8689,41.9188,41.844,41.844,72539.0
2019-03-27 15:20:00,50.34,50.39,50.33,50.37,100645.0,41.844,41.8856,41.8357,41.8689,100645.0
2019-03-27 15:30:00,50.37,50.45,50.29,50.3,279693.0,41.8689,41.9354,41.8024,41.8107,279693.0
2019-03-27 15:40:00,50.3,50.35,50.27,50.3,198865.0,41.8107,41.8523,41.7858,41.8107,198865.0
2019-03-27 15:50:00,50.3,50.3,50.07,50.1,518726.0,41.8107,41.8107,41.6196,41.6445,518726.0
2019-03-28 09:30:00,50.27,50.6,50.23,50.24,160897.0,41.7858,42.0601,41.7526,41.7609,160897.0
2019-03-28 09:40:00,50.23,50.32,50.15,50.15,343793.0,41.7526,41.8274,41.6861,41.6861,343793.0
2019-03-28 09:50:00,50.15,50.39,50.09,50.39,99728.0,41.6861,41.8856,41.6362,41.8856,99728.0
2019-03-28 10:00:00,50.38,50.39,50.3,50.36,63859.0,41.8772,41.8856,41.8107,41.8606,63859.0
2019-03-28 10:10:00,50.36,50.49,50.3,50.48,335104.0,41.8606,41.9687,41.8107,41.9604,335104.0
2019-03-28 10:20:00,50.5,50.51,50.33,50.34,45443.0,41.977,41.9853,41.8357,41.844,45443.0
2019-03-28 10:30:00,50.34,50.49,50.31,50.46,65909.0,41.844,41.9687,41.8191,41.9437,65909.0
2019-03-28 10:40:00,50.46,50.54,50.42,50.49,67659.0,41.9437,42.0102,41.9105,41.9687,67659.0
2019-03-28 10:50:00,50.5,50.58,50.48,50.53,49661.0,41.977,42.0435,41.9604,42.0019,49661.0
2019-03-28 11:00:00,50.53,50.53,50.32,50.35,60547.0,42.0019,42.0019,41.8274,41.8523,60547.0
2019-03-28 11:10:00,50.34,50.38,50.31,50.32,36893.0,41.844,41.8772,41.8191,41.8274,36893.0
2019-03-28 11:20:00,50.31,50.32,50.21,50.22,35238.0,41.8191,41.8274,41.7359,41.7442,35238.0
2019-03-28 11:30:00,50.22,50.33,50.18,50.19,73959.0,41.7442,41.8357,41.711,41.7193,73959.0
2019-03-28 11:40:00,50.18,50.26,50.12,50.23,48193.0,41.711,41.7775,41.6611,41.7526,48193.0
2019-03-28 11:50:00,50.25,50.26,50.12,50.18,41498.0,41.7692,41.7775,41.6611,41.711,41498.0
2019-03-28 12:00:00,50.18,50.18,50.11,50.12,36098.0,41.711,41.711,41.6528,41.6611,36098.0
2019-03-28 12:10:00,50.11,50.13,50.04,50.11,38104.0,41.6528,41.6694,41.5946,41.6528,38104.0
2019-03-28 12:20:00,50.11,50.19,50.09,50.17,25785.0,41.6528,41.7193,41.6362,41.7027,25785.0
2019-03-28 12:30:00,50.17,50.21,50.15,50.21,43596.0,41.7027,41.7359,41.6861,41.7359,43596.0
2019-03-28 12:40:00,50.21,50.23,50.14,50.16,231763.0,41.7359,41.7526,41.6777,41.6944,231763.0
2019-03-28 12:50:00,50.15,50.23,50.14,50.19,90720.0,41.6861,41.7526,41.6777,41.7193,90720.0
2019-03-28 13:00:00,50.19,50.22,50.11,50.12,60054.0,41.7193,41.7442,41.6528,41.6611,60054.0
2019-03-28 13:10:00,50.12,50.15,50.11,50.14,23802.0,41.6611,41.6861,41.6528,41.6777,23802.0
2019-03-28 13:20:00,50.14,50.2,50.13,50.18,36054.0,41.6777,41.7276,41.6694,41.711,36054.0
2019-03-28 13:30:00,50.18,50.23,50.17,50.17,27369.0,41.711,41.7526,41.7027,41.7027,27369.0
2019-03-28 13:40:00,50.18,50.18,50.13,50.16,38464.0,41.711,41.711,41.6694,41.6944,38464.0
2019-03-28 13:50:00,50.16,50.27,50.15,50.26,35228.0,41.6944,41.7858,41.6861,41.7775,35228.0
2019-03-28 14:00:00,50.26,50.3,50.22,50.22,43018.0,41.7775,41.8107,41.7442,41.7442,43018.0
2019-03-28 14:10:00,50.23,50.27,50.22,50.26,24307.0,41.7526,41.7858,41.7442,41.7775,24307.0
2019-03-28 14:20:00,50.25,50.27,50.21,50.26,54678.0,41.7692,41.7858,41.7359,41.7775,54678.0
2019-03-28 14:30:00,50.26,50.28,50.23,50.25,35786.0,41.7775,41.7941,41.7526,41.7692,35786.0
2019-03-28 14:40:00,50.25,50.26,50.16,50.17,65754.0,41.7692,41.7775,41.6944,41.7027,65754.0
2019-03-28 14:50:00,50.18,50.25,50.15,50.23,40085.0,41.711,41.7692,41.6861,41.7526,40085.0
2019-03-28 15:00:00,50.23,50.33,50.21,50.28,70803.0,41.7526,41.8357,41.7359,41.7941,70803.0
2019-03-28 15:10:00,50.28,50.29,50.24,50.28,58017.0,41.7941,41.8024,41.7609,41.7941,58017.0
2019-03-28 15:20:00,50.28,50.33,50.26,50.3,121921.0,41.7941,41.8357,41.7775,41.8107,121921.0
2019-03-28 15:30:00,50.3,50.32,50.25,50.32,110409.0,41.8107,41.8274,41.7692,41.8274,110409.0
2019-03-28 15:40:00,50.32,50.35,50.29,50.3,111834.0,41.8274,41.8523,41.8024,41.8107,111834.0
2019-03-28 15:50:00,50.3,50.43,50.28,50.39,240660.0,41.8107,41.9188,41.7941,41.8856,240660.0
2019-03-29 09:30:00,50.72,50.95,50.64,50.67,119802.0,42.1599,42.351,42.0934,42.1183,119802.0
2019-03-29 09:40:00,50.66,50.9,50.65,50.71,174887.0,42.11,42.3095,42.1017,42.1515,174887.0
2019-03-29 09:50:00,50.72,50.79,50.65,50.77,117405.0,42.1599,42.218,42.1017,42.2014,117405.0
2019-03-29 10:00:00,50.77,50.81,50.66,50.71,122056.0,42.2014,42.2347,42.11,42.1515,122056.0
2019-03-29 10:10:00,50.7,50.72,50.58,50.7,124593.0,42.1432,42.1599,42.0435,42.1432,124593.0
2019-03-29 10:20:00,50.7,50.71,50.5,50.62,60188.0,42.1432,42.1515,41.977,42.0767,60188.0
2019-03-29 10:30:00,50.61,50.62,50.48,50.49,70444.0,42.0684,42.0767,41.9604,41.9687,70444.0
2019-03-29 10:40:00,50.49,50.52,50.34,50.39,52903.0,41.9687,41.9936,41.844,41.8856,52903.0
2019-03-29 10:50:00,50.38,50.41,50.32,50.37,58294.0,41.8772,41.9022,41.8274,41.8689,58294.0
2019-03-29 11:00:00,50.37,50.55,50.37,50.51,54643.0,41.8689,42.0186,41.8689,41.9853,54643.0
2019-03-29 11:10:00,50.51,50.52,50.44,50.5,61249.0,41.9853,41.9936,41.9271,41.977,61249.0
2019-03-29 11:20:00,50.5,50.5,50.42,50.45,73060.0,41.977,41.977,41.9105,41.9354,73060.0
2019-03-29 11:30:00,50.46,50.59,50.45,50.57,75472.0,41.9437,42.0518,41.9354,42.0352,75472.0
2019-03-29 11:40:00,50.58,50.58,50.5,50.51,85656.0,42.0435,42.0435,41.977,41.9853,85656.0
2019-03-29 11:50:00,50.51,50.53,50.46,50.47,42319.0,41.9853,42.0019,41.9437,41.9521,42319.0
2019-03-29 12:00:00,50.48,50.48,50.35,50.39,33537.0,41.9604,41.9604,41.8523,41.8856,33537.0
2019-03-29 12:10:00,50.39,50.5,50.35,50.49,55948.0,41.8856,41.977,41.8523,41.9687,55948.0
2019-03-29 12:20:00,50.49,50.56,50.48,50.54,41328.0,41.9687,42.0269,41.9604,42.0102,41328.0
2019-03-29 12:30:00,50.53,50.59,50.51,50.53,107770.0,42.0019,42.0518,41.9853,42.0019,107770.0
2019-03-29 12:40:00,50.54,50.55,50.47,50.5,40258.0,42.0102,42.0186,41.9521,41.977,40258.0
2019-03-29 12:50:00,50.49,50.51,50.44,50.48,53477.0,41.9687,41.9853,41.9271,41.9604,53477.0
2019-03-29 13:00:00,50.48,50.51,50.45,50.47,38878.0,41.9604,41.9853,41.9354,41.9521,38878.0
2019-03-29 13:10:00,50.47,50.48,50.4,50.41,57876.0,41.9521,41.9604,41.8939,41.9022,57876.0
2019-03-29 13:20:00,50.41,50.5,50.4,50.49,50358.0,41.9022,41.977,41.8939,41.9687,50358.0
2019-03-29 13:30:00,50.5,50.5,50.43,50.45,37335.0,41.977,41.977,41.9188,41.9354,37335.0
2019-03-29 13:40:00,50.44,50.51,50.44,50.46,77632.0,41.9271,41.9853,41.9271,41.9437,77632.0
2019-03-29 13:50:00,50.47,50.47,50.42,50.44,28555.0,41.9521,41.9521,41.9105,41.9271,28555.0
2019-03-29 14:00:00,50.43,50.51,50.42,50.5,72553.0,41.9188,41.9853,41.9105,41.977,72553.0
2019-03-29 14:10:00,50.5,50.53,50.47,50.5,53931.0,41.977,42.0019,41.9521,41.977,53931.0
2019-03-29 14:20:00,50.5,50.52,50.46,50.46,67237.0,41.977,41.9936,41.9437,41.9437,67237.0
2019-03-29 14:30:00,50.46,50.46,50.41,50.41,34874.0,41.9437,41.9437,41.9022,41.9022,34874.0
2019-03-29 14:40:00,50.41,50.46,50.37,50.46,80377.0,41.9022,41.9437,41.8689,41.9437,80377.0
2019-03-29 14:50:00,50.46,50.55,50.44,50.54,67113.0,41.9437,42.0186,41.9271,42.0102,67113.0
2019-03-29 15:00:00,50.54,50.58,50.41,50.44,208755.0,42.0102,42.0435,41.9022,41.9271,208755.0
2019-03-29 15:10:00,50.45,50.46,50.36,50.43,81569.0,41.9354,41.9437,41.8606,41.9188,81569.0
2019-03-29 15:20:00,50.43,50.43,50.36,50.4,62458.0,41.9188,41.9188,41.8606,41.8939,62458.0
2019-03-29 15:30:00,50.41,50.47,50.35,50.47,103988.0,41.9022,41.9521,41.8523,41.9521,103988.0
2019-03-29 15:40:00,50.47,50.47,50.39,50.41,212722.0,41.9521,41.9521,41.8856,41.9022,212722.0
2019-03-29 15:50:00,50.4,50.48,50.36,50.43,689179.0,41.8939,41.9604,41.8606,41.9188,689179.0
2019-04-01 09:30:00,50.8,50.99,50.8,50.92,78124.0,42.2264,42.3843,42.2264,42.3261,78124.0
2019-04-01 09:40:00,50.92,51.02,50.84,50.85,64837.0,42.3261,42.4092,42.2596,42.2679,64837.0
2019-04-01 09:50:00,50.85,50.91,50.77,50.78,89708.0,42.2679,42.3178,42.2014,42.2097,89708.0
2019-04-01 10:00:00,50.79,51.24,50.79,51.21,139171.0,42.218,42.5921,42.218,42.5672,139171.0
2019-04-01 10:10:00,51.22,51.36,51.21,51.36,107582.0,42.5755,42.6918,42.5672,42.6918,107582.0
2019-04-01 10:20:00,51.35,51.43,51.32,51.41,103480.0,42.6835,42.75,42.6586,42.7334,103480.0
2019-04-01 10:30:00,51.41,51.43,51.25,51.26,99942.0,42.7334,42.75,42.6004,42.6087,99942.0
2019-04-01 10:40:00,51.26,51.3,51.22,51.24,71983.0,42.6087,42.642,42.5755,42.5921,71983.0
2019-04-01 10:50:00,51.24,51.27,51.05,51.05,54841.0,42.5921,42.617,42.4342,42.4342,54841.0
2019-04-01 11:00:00,51.06,51.14,51.05,51.09,64412.0,42.4425,42.509,42.4342,42.4674,64412.0
2019-04-01 11:10:00,51.09,51.21,51.05,51.19,68929.0,42.4674,42.5672,42.4342,42.5505,68929.0
2019-04-01 11:20:00,51.19,51.27,51.12,51.23,62497.0,42.5505,42.617,42.4924,42.5838,62497.0
2019-04-01 11:30:00,51.23,51.24,51.14,51.17,35973.0,42.5838,42.5921,42.509,42.5339,35973.0
2019-04-01 11:40:00,51.17,51.2,51.12,51.18,25672.0,42.5339,42.5589,42.4924,42.5422,25672.0
2019-04-01 11:50:00,51.18,51.31,51.18,51.27,30401.0,42.5422,42.6503,42.5422,42.617,30401.0
2019-04-01 12:00:00,51.27,51.27,51.19,51.19,23505.0,42.617,42.617,42.5505,42.5505,23505.0
2019-04-01 12:10:00,51.2,51.23,51.14,51.23,37643.0,42.5589,42.5838,42.509,42.5838,37643.0
2019-04-01 12:20:00,51.23,51.27,51.21,51.24,43086.0,42.5838,42.617,42.5672,42.5921,43086.0
2019-04-01 12:30:00,51.25,51.26,51.15,51.18,62292.0,42.6004,42.6087,42.5173,42.5422,62292.0
2019-04-01 12:40:00,51.19,51.22,51.14,51.19,59454.0,42.5505,42.5755,42.509,42.5505,59454.0
2019-04-01 12:50:00,51.18,51.24,51.17,51.24,23290.0,42.5422,42.5921,42.5339,42.5921,23290.0
2019-04-01 13:00:00,51.25,51.3,51.22,51.29,40371.0,42.6004,42.642,42.5755,42.6337,40371.0
2019-04-01 13:10:00,51.3,51.3,51.22,51.27,30591.0,42.642,42.642,42.5755,42.617,30591.0
2019-04-01 13:20:00,51.26,51.26,51.21,51.23,37150.0,42.6087,42.6087,42.5672,42.5838,37150.0
2019-04-01 13:30:00,51.23,51.34,51.22,51.34,62729.0,42.5838,42.6752,42.5755,42.6752,62729.0
2019-04-01 13:40:00,51.34,51.4,51.33,51.37,30821.0,42.6752,42.7251,42.6669,42.7002,30821.0
2019-04-01 13:50:00,51.37,51.4,51.33,51.34,29104.0,42.7002,42.7251,42.6669,42.6752,29104.0
2019-04-01 14:00:00,51.34,51.49,51.33,51.48,59436.0,42.6752,42.7999,42.6669,42.7916,59436.0
2019-04-01 14:10:00,51.48,51.54,51.47,51.53,36243.0,42.7916,42.8415,42.7833,42.8332,36243.0
2019-04-01 14:20:00,51.52,51.53,51.45,51.45,42219.0,42.8248,42.8332,42.7667,42.7667,42219.0
2019-04-01 14:30:00,51.45,51.47,51.38,51.4,69718.0,42.7667,42.7833,42.7085,42.7251,69718.0
2019-04-01 14:40:00,51.4,51.43,51.37,51.38,34344.0,42.7251,42.75,42.7002,42.7085,34344.0
2019-04-01 14:50:00,51.37,51.42,51.35,51.38,47941.0,42.7002,42.7417,42.6835,42.7085,47941.0
2019-04-01 15:00:00,51.38,51.38,51.33,51.35,55603.0,42.7085,42.7085,42.6669,42.6835,55603.0
2019-04-01 15:10:00,51.35,51.39,51.33,51.39,75471.0,42.6835,42.7168,42.6669,42.7168,75471.0
2019-04-01 15:20:00,51.39,51.42,51.37,51.41,68213.0,42.7168,42.7417,42.7002,42.7334,68213.0
2019-04-01 15:30:00,51.41,51.44,51.39,51.41,106530.0,42.7334,42.7583,42.7168,42.7334,106530.0
2019-04-01 15:40:00,51.41,51.47,51.35,51.47,107437.0,42.7334,42.7833,42.6835,42.7833,107437.0
2019-04-01 15:50:00,51.46,51.53,51.43,51.46,272814.0,42.775,42.8332,42.75,42.775,272814.0
2019-04-02 09:30:00,51.54,51.54,51.33,51.43,70301.0,42.8415,42.8415,42.6669,42.75,70301.0
2019-04-02 09:40:00,51.43,51.65,51.36,51.54,65035.0,42.75,42.9329,42.6918,42.8415,65035.0
2019-04-02 09:50:00,51.55,51.93,51.51,51.87,98701.0,42.8498,43.1656,42.8165,43.1158,98701.0
2019-04-02 10:00:00,51.86,51.87,51.36,51.52,262688.0,43.1075,43.1158,42.6918,42.8248,262688.0
2019-04-02 10:10:00,51.52,51.62,51.46,51.61,72442.0,42.8248,42.908,42.775,42.8997,72442.0
2019-04-02 10:20:00,51.61,51.62,51.55,51.61,37619.0,42.8997,42.908,42.8498,42.8997,37619.0
2019-04-02 10:30:00,51.61,51.64,51.56,51.56,32089.0,42.8997,42.9246,42.8581,42.8581,32089.0
2019-04-02 10:40:00,51.55,51.6,51.5,51.55,57904.0,42.8498,42.8913,42.8082,42.8498,57904.0
2019-04-02 10:50:00,51.54,51.62,51.44,51.45,52119.0,42.8415,42.908,42.7583,42.7667,52119.0
2019-04-02 11:00:00,51.44,51.45,51.32,51.35,51366.0,42.7583,42.7667,42.6586,42.6835,51366.0
2019-04-02 11:10:00,51.35,51.47,51.32,51.46,59560.0,42.6835,42.7833,42.6586,42.775,59560.0
2019-04-02 11:20:00,51.46,51.55,51.42,51.55,35086.0,42.775,42.8498,42.7417,42.8498,35086.0
2019-04-02 11:30:00,51.54,51.56,51.45,51.49,37918.0,42.8415,42.8581,42.7667,42.7999,37918.0
2019-04-02 11:40:00,51.49,51.58,51.49,51.54,38150.0,42.7999,42.8747,42.7999,42.8415,38150.0
2019-04-02 11:50:00,51.55,51.62,51.54,51.57,36139.0,42.8498,42.908,42.8415,42.8664,36139.0
2019-04-02 12:00:00,51.56,51.61,51.54,51.58,38897.0,42.8581,42.8997,42.8415,42.8747,38897.0
2019-04-02 12:10:00,51.57,51.58,51.47,51.47,29269.0,42.8664,42.8747,42.7833,42.7833,29269.0
2019-04-02 12:20:00,51.48,51.49,51.36,51.4,38658.0,42.7916,42.7999,42.6918,42.7251,38658.0
2019-04-02 12:30:00,51.4,51.44,51.36,51.44,41194.0,42.7251,42.7583,42.6918,42.7583,41194.0
2019-04-02 12:40:00,51.44,51.45,51.39,51.41,29197.0,42.7583,42.7667,42.7168,42.7334,29197.0
2019-04-02 12:50:00,51.41,51.56,51.41,51.55,85620.0,42.7334,42.8581,42.7334,42.8498,85620.0
2019-04-02 13:00:00,51.55,51.63,51.48,51.62,43178.0,42.8498,42.9163,42.7916,42.908,43178.0
2019-04-02 13:10:00,51.62,51.64,51.59,51.61,26871.0,42.908,42.9246,42.883,42.8997,26871.0
2019-04-02 13:20:00,51.62,51.62,51.56,51.59,27657.0,42.908,42.908,42.8581,42.883,27657.0
2019-04-02 13:30:00,51.59,51.59,51.53,51.56,36694.0,42.883,42.883,42.8332,42.8581,36694.0
2019-04-02 13:40:00,51.55,51.58,51.48,51.48,37386.0,42.8498,42.8747,42.7916,42.7916,37386.0
2019-04-02 13:50:00,51.48,51.52,51.44,51.46,57952.0,42.7916,42.8248,42.7583,42.775,57952.0
2019-04-02 14:00:00,51.47,51.53,51.45,51.48,70738.0,42.7833,42.8332,42.7667,42.7916,70738.0
2019-04-02 14:10:00,51.49,51.55,51.48,51.54,36499.0,42.7999,42.8498,42.7916,42.8415,36499.0
2019-04-02 14:20:00,51.53,51.54,51.48,51.49,37714.0,42.8332,42.8415,42.7916,42.7999,37714.0
2019-04-02 14:30:00,51.49,51.54,51.46,51.49,41663.0,42.7999,42.8415,42.775,42.7999,41663.0
2019-04-02 14:40:00,51.49,51.53,51.46,51.47,44637.0,42.7999,42.8332,42.775,42.7833,44637.0
2019-04-02 14:50:00,51.47,51.49,51.43,51.49,32149.0,42.7833,42.7999,42.75,42.7999,32149.0
2019-04-02 15:00:00,51.49,51.52,51.46,51.46,45920.0,42.7999,42.8248,42.775,42.775,45920.0
2019-04-02 15:10:00,51.46,51.49,51.44,51.46,51460.0,42.775,42.7999,42.7583,42.775,51460.0
2019-04-02 15:20:00,51.46,51.47,51.43,51.45,72264.0,42.775,42.7833,42.75,42.7667,72264.0
2019-04-02 15:30:00,51.46,51.48,51.43,51.45,81671.0,42.775,42.7916,42.75,42.7667,81671.0
2019-04-02 15:40:00,51.45,51.5,51.44,51.5,102707.0,42.7667,42.8082,42.7583,42.8082,102707.0
2019-04-02 15:50:00,51.49,51.5,51.33,51.35,497171.0,42.7999,42.8082,42.6669,42.6835,497171.0
2019-04-03 09:30:00,51.79,52.07,51.52,51.95,334634.0,43.0493,43.282,42.8248,43.1823,334634.0
2019-04-03 09:40:00,51.95,52.11,51.92,51.93,102814.0,43.1823,43.3153,43.1573,43.1656,102814.0
2019-04-03 09:50:00,51.94,51.99,51.9,51.93,104439.0,43.174,43.2155,43.1407,43.1656,104439.0
2019-04-03 10:00:00,51.93,51.93,51.66,51.72,69063.0,43.1656,43.1656,42.9412,42.9911,69063.0
2019-04-03 10:10:00,51.72,51.85,51.72,51.82,47135.0,42.9911,43.0991,42.9911,43.0742,47135.0
2019-04-03 10:20:00,51.83,51.86,51.78,51.83,45882.0,43.0825,43.1075,43.041,43.0825,45882.0
2019-04-03 10:30:00,51.83,51.85,51.77,51.84,40143.0,43.0825,43.0991,43.0327,43.0908,40143.0
2019-04-03 10:40:00,51.84,51.85,51.76,51.78,54088.0,43.0908,43.0991,43.0243,43.041,54088.0
2019-04-03 10:50:00,51.79,51.91,51.77,51.8,80550.0,43.0493,43.149,43.0327,43.0576,80550.0
2019-04-03 11:00:00,51.8,51.85,51.77,51.77,68285.0,43.0576,43.0991,43.0327,43.0327,68285.0
2019-04-03 11:10:00,51.77,51.78,51.65,51.67,52798.0,43.0327,43.041,42.9329,42.9495,52798.0
2019-04-03 11:20:00,51.66,51.67,51.57,51.61,48179.0,42.9412,42.9495,42.8664,42.8997,48179.0
2019-04-03 11:30:00,51.61,51.72,51.59,51.67,39423.0,42.8997,42.9911,42.883,42.9495,39423.0
2019-04-03 11:40:00,51.67,51.74,51.67,51.72,44214.0,42.9495,43.0077,42.9495,42.9911,44214.0
2019-04-03 11:50:00,51.71,51.72,51.59,51.62,81180.0,42.9828,42.9911,42.883,42.908,81180.0
2019-04-03 12:00:00,51.62,51.62,51.53,51.58,106232.0,42.908,42.908,42.8332,42.8747,106232.0
2019-04-03 12:10:00,51.58,51.59,51.49,51.55,118175.0,42.8747,42.883,42.7999,42.8498,118175.0
2019-04-03 12:20:00,51.55,51.59,51.53,51.57,74921.0,42.8498,42.883,42.8332,42.8664,74921.0
2019-04-03 12:30:00,51.57,51.63,51.56,51.6,81716.0,42.8664,42.9163,42.8581,42.8913,81716.0
2019-04-03 12:40:00,51.6,51.64,51.59,51.6,54172.0,42.8913,42.9246,42.883,42.8913,54172.0
2019-04-03 12:50:00,51.59,51.6,51.56,51.57,39353.0,42.883,42.8913,42.8581,42.8664,39353.0
2019-04-03 13:00:00,51.57,51.63,51.57,51.63,25790.0,42.8664,42.9163,42.8664,42.9163,25790.0
2019-04-03 13:10:00,51.62,51.65,51.56,51.56,70454.0,42.908,42.9329,42.8581,42.8581,70454.0
2019-04-03 13:20:00,51.57,51.64,51.55,51.62,120904.0,42.8664,42.9246,42.8498,42.908,120904.0
2019-04-03 13:30:00,51.63,51.64,51.57,51.58,93560.0,42.9163,42.9246,42.8664,42.8747,93560.0
2019-04-03 13:40:00,51.57,51.59,51.55,51.57,61086.0,42.8664,42.883,42.8498,42.8664,61086.0
2019-04-03 13:50:00,51.57,51.57,51.5,51.52,73608.0,42.8664,42.8664,42.8082,42.8248,73608.0
2019-04-03 14:00:00,51.52,51.53,51.5,51.52,59638.0,42.8248,42.8332,42.8082,42.8248,59638.0
2019-04-03 14:10:00,51.52,51.52,51.47,51.52,117725.0,42.8248,42.8248,42.7833,42.8248,117725.0
2019-04-03 14:20:00,51.53,51.54,51.51,51.52,84607.0,42.8332,42.8415,42.8165,42.8248,84607.0
2019-04-03 14:30:00,51.52,51.52,51.4,51.42,83652.0,42.8248,42.8248,42.7251,42.7417,83652.0
2019-04-03 14:40:00,51.42,51.46,51.36,51.39,100377.0,42.7417,42.775,42.6918,42.7168,100377.0
2019-04-03 14:50:00,51.39,51.39,51.29,51.31,134601.0,42.7168,42.7168,42.6337,42.6503,134601.0
2019-04-03 15:00:00,51.31,51.34,51.24,51.25,94857.0,42.6503,42.6752,42.5921,42.6004,94857.0
2019-04-03 15:10:00,51.25,51.26,51.2,51.22,86865.0,42.6004,42.6087,42.5589,42.5755,86865.0
2019-04-03 15:20:00,51.21,51.25,51.13,51.23,127198.0,42.5672,42.6004,42.5007,42.5838,127198.0
2019-04-03 15:30:00,51.24,51.26,51.18,51.2,165695.0,42.5921,42.6087,42.5422,42.5589,165695.0
2019-04-03 15:40:00,51.19,51.21,51.12,51.16,281744.0,42.5505,42.5672,42.4924,42.5256,281744.0
2019-04-03 15:50:00,51.16,51.28,51.15,51.23,580243.0,42.5256,42.6253,42.5173,42.5838,580243.0
2019-04-04 09:30:00,51.41,51.57,51.18,51.5,132923.0,42.7334,42.8664,42.5422,42.8082,132923.0
2019-04-04 09:40:00,51.51,51.51,51.17,51.29,183163.0,42.8165,42.8165,42.5339,42.6337,183163.0
2019-04-04 09:50:00,51.27,51.33,51.23,51.32,82854.0,42.617,42.6669,42.5838,42.6586,82854.0
2019-04-04 10:00:00,51.33,51.45,51.3,51.42,118000.0,42.6669,42.7667,42.642,42.7417,118000.0
2019-04-04 10:10:00,51.42,51.53,51.38,51.48,152612.0,42.7417,42.8332,42.7085,42.7916,152612.0
2019-04-04 10:20:00,51.48,51.49,51.38,51.39,198111.0,42.7916,42.7999,42.7085,42.7168,198111.0
2019-04-04 10:30:00,51.39,51.47,51.36,51.43,134459.0,42.7168,42.7833,42.6918,42.75,134459.0
2019-04-04 10:40:00,51.43,51.49,51.4,51.45,248626.0,42.75,42.7999,42.7251,42.7667,248626.0
2019-04-04 10:50:00,51.44,51.63,51.44,51.63,409917.0,42.7583,42.9163,42.7583,42.9163,409917.0
2019-04-04 11:00:00,51.64,51.69,51.57,51.6,159857.0,42.9246,42.9662,42.8664,42.8913,159857.0
2019-04-04 11:10:00,51.61,51.61,51.4,51.46,283096.0,42.8997,42.8997,42.7251,42.775,283096.0
2019-04-04 11:20:00,51.46,51.55,51.41,51.5,247616.0,42.775,42.8498,42.7334,42.8082,247616.0
2019-04-04 11:30:00,51.51,51.56,51.44,51.49,203728.0,42.8165,42.8581,42.7583,42.7999,203728.0
2019-04-04 11:40:00,51.49,51.49,51.37,51.38,170872.0,42.7999,42.7999,42.7002,42.7085,170872.0
2019-04-04 11:50:00,51.38,51.42,51.23,51.4,199255.0,42.7085,42.7417,42.5838,42.7251,199255.0
2019-04-04 12:00:00,51.4,51.44,51.38,51.39,50206.0,42.7251,42.7583,42.7085,42.7168,50206.0
2019-04-04 12:10:00,51.38,51.39,51.3,51.33,49648.0,42.7085,42.7168,42.642,42.6669,49648.0
2019-04-04 12:20:00,51.32,51.38,51.3,51.33,45778.0,42.6586,42.7085,42.642,42.6669,45778.0
2019-04-04 12:30:00,51.32,51.4,51.31,51.38,69083.0,42.6586,42.7251,42.6503,42.7085,69083.0
2019-04-04 12:40:00,51.37,51.38,51.3,51.36,47162.0,42.7002,42.7085,42.642,42.6918,47162.0
2019-04-04 12:50:00,51.36,51.39,51.32,51.34,112997.0,42.6918,42.7168,42.6586,42.6752,112997.0
2019-04-04 13:00:00,51.34,51.36,51.31,51.35,38385.0,42.6752,42.6918,42.6503,42.6835,38385.0
2019-04-04 13:10:00,51.35,51.37,51.33,51.37,37176.0,42.6835,42.7002,42.6669,42.7002,37176.0
2019-04-04 13:20:00,51.36,51.36,51.32,51.34,41423.0,42.6918,42.6918,42.6586,42.6752,41423.0
2019-04-04 13:30:00,51.34,51.38,51.34,51.38,34847.0,42.6752,42.7085,42.6752,42.7085,34847.0
2019-04-04 13:40:00,51.38,51.47,51.34,51.43,173060.0,42.7085,42.7833,42.6752,42.75,173060.0
2019-04-04 13:50:00,51.41,51.44,51.38,51.4,33874.0,42.7334,42.7583,42.7085,42.7251,33874.0
2019-04-04 14:00:00,51.41,51.44,51.37,51.41,27765.0,42.7334,42.7583,42.7002,42.7334,27765.0
2019-04-04 14:10:00,51.41,51.47,51.39,51.44,41678.0,42.7334,42.7833,42.7168,42.7583,41678.0
2019-04-04 14:20:00,51.44,51.45,51.38,51.39,71051.0,42.7583,42.7667,42.7085,42.7168,71051.0
2019-04-04 14:30:00,51.39,51.4,51.36,51.4,35782.0,42.7168,42.7251,42.6918,42.7251,35782.0
2019-04-04 14:40:00,51.4,51.46,51.39,51.42,111681.0,42.7251,42.775,42.7168,42.7417,111681.0
2019-04-04 14:50:00,51.43,51.44,51.4,51.42,63185.0,42.75,42.7583,42.7251,42.7417,63185.0
2019-04-04 15:00:00,51.42,51.42,51.36,51.37,88926.0,42.7417,42.7417,42.6918,42.7002,88926.0
2019-04-04 15:10:00,51.36,51.43,51.36,51.43,116790.0,42.6918,42.75,42.6918,42.75,116790.0
2019-04-04 15:20:00,51.42,51.53,51.4,51.49,217467.0,42.7417,42.8332,42.7251,42.7999,217467.0
2019-04-04 15:30:00,51.49,51.5,51.44,51.45,149659.0,42.7999,42.8082,42.7583,42.7667,149659.0
2019-04-04 15:40:00,51.45,51.48,51.43,51.44,192156.0,42.7667,42.7916,42.75,42.7583,192156.0
2019-04-04 15:50:00,51.44,51.46,51.4,51.45,419457.0,42.7583,42.775,42.7251,42.7667,419457.0
2019-04-05 09:30:00,51.57,51.76,51.27,51.27,80597.0,42.8664,43.0243,42.617,42.617,80597.0
2019-04-05 09:40:00,51.28,51.46,51.28,51.41,82476.0,42.6253,42.775,42.6253,42.7334,82476.0
2019-04-05 09:50:00,51.4,51.4,51.27,51.34,146273.0,42.7251,42.7251,42.617,42.6752,146273.0
2019-04-05 10:00:00,51.34,51.34,51.24,51.32,58379.0,42.6752,42.6752,42.5921,42.6586,58379.0
2019-04-05 10:10:00,51.32,51.36,51.19,51.27,62003.0,42.6586,42.6918,42.5505,42.617,62003.0
2019-04-05 10:20:00,51.26,51.28,51.16,51.19,44773.0,42.6087,42.6253,42.5256,42.5505,44773.0
2019-04-05 10:30:00,51.18,51.25,51.16,51.21,59599.0,42.5422,42.6004,42.5256,42.5672,59599.0
2019-04-05 10:40:00,51.21,51.27,51.17,51.24,65508.0,42.5672,42.617,42.5339,42.5921,65508.0
2019-04-05 10:50:00,51.24,51.25,51.13,51.16,76265.0,42.5921,42.6004,42.5007,42.5256,76265.0
2019-04-05 11:00:00,51.16,51.25,51.13,51.25,68367.0,42.5256,42.6004,42.5007,42.6004,68367.0
2019-04-05 11:10:00,51.25,51.3,51.21,51.24,90205.0,42.6004,42.642,42.5672,42.5921,90205.0
2019-04-05 11:20:00,51.24,51.26,51.15,51.19,45052.0,42.5921,42.6087,42.5173,42.5505,45052.0
2019-04-05 11:30:00,51.19,51.21,51.15,51.17,53893.0,42.5505,42.5672,42.5173,42.5339,53893.0
2019-04-05 11:40:00,51.17,51.21,51.16,51.2,47513.0,42.5339,42.5672,42.5256,42.5589,47513.0
2019-04-05 11:50:00,51.2,51.22,51.15,51.18,53069.0,42.5589,42.5755,42.5173,42.5422,53069.0
2019-04-05 12:00:00,51.17,51.26,51.16,51.26,77764.0,42.5339,42.6087,42.5256,42.6087,77764.0
2019-04-05 12:10:00,51.26,51.27,51.23,51.26,93689.0,42.6087,42.617,42.5838,42.6087,93689.0
2019-04-05 12:20:00,51.27,51.28,51.23,51.28,64817.0,42.617,42.6253,42.5838,42.6253,64817.0
2019-04-05 12:30:00,51.29,51.29,51.11,51.12,149445.0,42.6337,42.6337,42.484,42.4924,149445.0
2019-04-05 12:40:00,51.13,51.16,51.08,51.15,89468.0,42.5007,42.5256,42.4591,42.5173,89468.0
2019-04-05 12:50:00,51.15,51.27,51.1,51.26,143768.0,42.5173,42.617,42.4757,42.6087,143768.0
2019-04-05 13:00:00,51.25,51.28,51.24,51.25,49715.0,42.6004,42.6253,42.5921,42.6004,49715.0
2019-04-05 13:10:00,51.25,51.29,51.2,51.27,65119.0,42.6004,42.6337,42.5589,42.617,65119.0
2019-04-05 13:20:00,51.28,51.3,51.22,51.25,90679.0,42.6253,42.642,42.5755,42.6004,90679.0
2019-04-05 13:30:00,51.25,51.25,51.19,51.23,37681.0,42.6004,42.6004,42.5505,42.5838,37681.0
2019-04-05 13:40:00,51.23,51.23,51.14,51.15,68661.0,42.5838,42.5838,42.509,42.5173,68661.0
2019-04-05 13:50:00,51.14,51.15,51.02,51.05,174237.0,42.509,42.5173,42.4092,42.4342,174237.0
2019-04-05 14:00:00,51.05,51.18,51.04,51.15,59146.0,42.4342,42.5422,42.4259,42.5173,59146.0
2019-04-05 14:10:00,51.15,51.2,51.14,51.18,58975.0,42.5173,42.5589,42.509,42.5422,58975.0
2019-04-05 14:20:00,51.18,51.18,51.1,51.13,46883.0,42.5422,42.5422,42.4757,42.5007,46883.0
2019-04-05 14:30:00,51.13,51.17,51.12,51.17,26568.0,42.5007,42.5339,42.4924,42.5339,26568.0
2019-04-05 14:40:00,51.17,51.21,51.14,51.2,56686.0,42.5339,42.5672,42.509,42.5589,56686.0
2019-04-05 14:50:00,51.2,51.26,51.19,51.21,77002.0,42.5589,42.6087,42.5505,42.5672,77002.0
2019-04-05 15:00:00,51.22,51.26,51.2,51.23,92916.0,42.5755,42.6087,42.5589,42.5838,92916.0
2019-04-05 15:10:00,51.23,51.24,51.19,51.2,89279.0,42.5838,42.5921,42.5505,42.5589,89279.0
2019-04-05 15:20:00,51.2,51.22,51.17,51.19,69933.0,42.5589,42.5755,42.5339,42.5505,69933.0
2019-04-05 15:30:00,51.19,51.27,51.18,51.26,152010.0,42.5505,42.617,42.5422,42.6087,152010.0
2019-04-05 15:40:00,51.26,51.28,51.15,51.17,130047.0,42.6087,42.6253,42.5173,42.5339,130047.0
2019-04-05 15:50:00,51.17,51.18,51.11,51.17,457419.0,42.5339,42.5422,42.484,42.5339,457419.0
2019-04-08 09:30:00,50.88,51.18,50.88,51.15,105883.0,42.2929,42.5422,42.2929,42.5173,105883.0
2019-04-08 09:40:00,51.15,51.22,51.06,51.09,144710.0,42.5173,42.5755,42.4425,42.4674,144710.0
2019-04-08 09:50:00,51.1,51.16,51.01,51.08,620736.0,42.4757,42.5256,42.4009,42.4591,620736.0
2019-04-08 10:00:00,51.08,51.15,51.01,51.12,186241.0,42.4591,42.5173,42.4009,42.4924,186241.0
2019-04-08 10:10:00,51.13,51.22,51.09,51.2,203574.0,42.5007,42.5755,42.4674,42.5589,203574.0
2019-04-08 10:20:00,51.2,51.26,51.16,51.24,243058.0,42.5589,42.6087,42.5256,42.5921,243058.0
2019-04-08 10:30:00,51.24,51.25,51.16,51.2,255163.0,42.5921,42.6004,42.5256,42.5589,255163.0
2019-04-08 10:40:00,51.19,51.32,51.19,51.29,436087.0,42.5505,42.6586,42.5505,42.6337,436087.0
2019-04-08 10:50:00,51.3,51.33,51.18,51.2,292627.0,42.642,42.6669,42.5422,42.5589,292627.0
2019-04-08 11:00:00,51.2,51.23,51.1,51.11,127624.0,42.5589,42.5838,42.4757,42.484,127624.0
2019-04-08 11:10:00,51.11,51.15,51.06,51.06,53662.0,42.484,42.5173,42.4425,42.4425,53662.0
2019-04-08 11:20:00,51.06,51.13,51.04,51.12,43858.0,42.4425,42.5007,42.4259,42.4924,43858.0
2019-04-08 11:30:00,51.13,51.26,51.12,51.21,92229.0,42.5007,42.6087,42.4924,42.5672,92229.0
2019-04-08 11:40:00,51.22,51.22,51.16,51.18,96055.0,42.5755,42.5755,42.5256,42.5422,96055.0
2019-04-08 11:50:00,51.19,51.22,51.16,51.17,56762.0,42.5505,42.5755,42.5256,42.5339,56762.0
2019-04-08 12:00:00,51.18,51.19,51.06,51.11,414262.0,42.5422,42.5505,42.4425,42.484,414262.0
2019-04-08 12:10:00,51.11,51.2,51.11,51.18,111410.0,42.484,42.5589,42.484,42.5422,111410.0
2019-04-08 12:20:00,51.18,51.2,51.13,51.16,32813.0,42.5422,42.5589,42.5007,42.5256,32813.0
2019-04-08 12:30:00,51.17,51.19,51.14,51.19,47061.0,42.5339,42.5505,42.509,42.5505,47061.0
2019-04-08 12:40:00,51.19,51.22,51.15,51.16,52655.0,42.5505,42.5755,42.5173,42.5256,52655.0
2019-04-08 12:50:00,51.16,51.2,51.16,51.19,40081.0,42.5256,42.5589,42.5256,42.5505,40081.0
2019-04-08 13:00:00,51.19,51.21,51.17,51.18,44474.0,42.5505,42.5672,42.5339,42.5422,44474.0
2019-04-08 13:10:00,51.19,51.2,51.13,51.15,118819.0,42.5505,42.5589,42.5007,42.5173,118819.0
2019-04-08 13:20:00,51.16,51.19,51.13,51.13,85548.0,42.5256,42.5505,42.5007,42.5007,85548.0
2019-04-08 13:30:00,51.13,51.17,51.08,51.16,160303.0,42.5007,42.5339,42.4591,42.5256,160303.0
2019-04-08 13:40:00,51.17,51.21,51.15,51.19,65857.0,42.5339,42.5672,42.5173,42.5505,65857.0
2019-04-08 13:50:00,51.2,51.28,51.18,51.2,93139.0,42.5589,42.6253,42.5422,42.5589,93139.0
2019-04-08 14:00:00,51.2,51.24,51.15,51.23,158469.0,42.5589,42.5921,42.5173,42.5838,158469.0
2019-04-08 14:10:00,51.23,51.25,51.2,51.22,83037.0,42.5838,42.6004,42.5589,42.5755,83037.0
2019-04-08 14:20:00,51.22,51.22,51.14,51.14,63873.0,42.5755,42.5755,42.509,42.509,63873.0
2019-04-08 14:30:00,51.14,51.21,51.14,51.19,57685.0,42.509,42.5672,42.509,42.5505,57685.0
2019-04-08 14:40:00,51.2,51.21,51.14,51.14,61919.0,42.5589,42.5672,42.509,42.509,61919.0
2019-04-08 14:50:00,51.14,51.16,51.12,51.12,48758.0,42.509,42.5256,42.4924,42.4924,48758.0
2019-04-08 15:00:00,51.12,51.15,51.1,51.12,73348.0,42.4924,42.5173,42.4757,42.4924,73348.0
2019-04-08 15:10:00,51.12,51.14,51.09,51.09,107044.0,42.4924,42.509,42.4674,42.4674,107044.0
2019-04-08 15:20:00,51.1,51.12,51.06,51.08,129827.0,42.4757,42.4924,42.4425,42.4591,129827.0
2019-04-08 15:30:00,51.08,51.15,51.05,51.15,170444.0,42.4591,42.5173,42.4342,42.5173,170444.0
2019-04-08 15:40:00,51.15,51.23,51.11,51.19,245304.0,42.5173,42.5838,42.484,42.5505,245304.0
2019-04-08 15:50:00,51.19,51.26,51.18,51.24,615883.0,42.5505,42.6087,42.5422,42.5921,615883.0
2019-04-09 09:30:00,51.06,51.08,50.65,50.71,164126.0,42.4425,42.4591,42.1017,42.1515,164126.0
2019-04-09 09:40:00,50.7,50.75,50.57,50.69,95846.0,42.1432,42.1848,42.0352,42.1349,95846.0
2019-04-09 09:50:00,50.7,50.91,50.69,50.88,160497.0,42.1432,42.3178,42.1349,42.2929,160497.0
2019-04-09 10:00:00,50.89,50.92,50.8,50.89,170671.0,42.3012,42.3261,42.2264,42.3012,170671.0
2019-04-09 10:10:00,50.89,50.91,50.79,50.91,110788.0,42.3012,42.3178,42.218,42.3178,110788.0
2019-04-09 10:20:00,50.9,50.95,50.84,50.87,122249.0,42.3095,42.351,42.2596,42.2845,122249.0
2019-04-09 10:30:00,50.87,50.92,50.83,50.86,111080.0,42.2845,42.3261,42.2513,42.2762,111080.0
2019-04-09 10:40:00,50.86,50.88,50.77,50.81,114561.0,42.2762,42.2929,42.2014,42.2347,114561.0
2019-04-09 10:50:00,50.81,50.96,50.8,50.96,85134.0,42.2347,42.3594,42.2264,42.3594,85134.0
2019-04-09 11:00:00,50.97,51.01,50.93,50.97,41562.0,42.3677,42.4009,42.3344,42.3677,41562.0
2019-04-09 11:10:00,50.96,50.98,50.91,50.96,53694.0,42.3594,42.376,42.3178,42.3594,53694.0
2019-04-09 11:20:00,50.96,51.04,50.92,51.02,65823.0,42.3594,42.4259,42.3261,42.4092,65823.0
2019-04-09 11:30:00,51.02,51.15,51.01,51.14,83234.0,42.4092,42.5173,42.4009,42.509,83234.0
2019-04-09 11:40:00,51.14,51.17,51.11,51.16,34617.0,42.509,42.5339,42.484,42.5256,34617.0
2019-04-09 11:50:00,51.16,51.23,51.15,51.18,95363.0,42.5256,42.5838,42.5173,42.5422,95363.0
2019-04-09 12:00:00,51.18,51.26,51.15,51.26,45486.0,42.5422,42.6087,42.5173,42.6087,45486.0
2019-04-09 12:10:00,51.26,51.31,51.24,51.26,76854.0,42.6087,42.6503,42.5921,42.6087,76854.0
2019-04-09 12:20:00,51.26,51.29,51.21,51.24,77721.0,42.6087,42.6337,42.5672,42.5921,77721.0
2019-04-09 12:30:00,51.24,51.25,51.17,51.2,46035.0,42.5921,42.6004,42.5339,42.5589,46035.0
2019-04-09 12:40:00,51.2,51.22,51.18,51.19,29911.0,42.5589,42.5755,42.5422,42.5505,29911.0
2019-04-09 12:50:00,51.19,51.22,51.17,51.18,63436.0,42.5505,42.5755,42.5339,42.5422,63436.0
2019-04-09 13:00:00,51.19,51.23,51.14,51.22,47250.0,42.5505,42.5838,42.509,42.5755,47250.0
2019-04-09 13:10:00,51.23,51.24,51.19,51.2,47244.0,42.5838,42.5921,42.5505,42.5589,47244.0
2019-04-09 13:20:00,51.2,51.2,51.11,51.12,35102.0,42.5589,42.5589,42.484,42.4924,35102.0
2019-04-09 13:30:00,51.12,51.17,51.11,51.14,35974.0,42.4924,42.5339,42.484,42.509,35974.0
2019-04-09 13:40:00,51.15,51.18,51.12,51.15,27538.0,42.5173,42.5422,42.4924,42.5173,27538.0
2019-04-09 13:50:00,51.15,51.15,51.03,51.07,76065.0,42.5173,42.5173,42.4175,42.4508,76065.0
2019-04-09 14:00:00,51.07,51.08,51.02,51.04,39455.0,42.4508,42.4591,42.4092,42.4259,39455.0
2019-04-09 14:10:00,51.04,51.11,51.04,51.08,45766.0,42.4259,42.484,42.4259,42.4591,45766.0
2019-04-09 14:20:00,51.08,51.09,51.02,51.03,29414.0,42.4591,42.4674,42.4092,42.4175,29414.0
2019-04-09 14:30:00,51.03,51.07,51.01,51.07,36917.0,42.4175,42.4508,42.4009,42.4508,36917.0
2019-04-09 14:40:00,51.06,51.07,50.98,51.03,43120.0,42.4425,42.4508,42.376,42.4175,43120.0
2019-04-09 14:50:00,51.04,51.05,50.93,50.97,66802.0,42.4259,42.4342,42.3344,42.3677,66802.0
2019-04-09 15:00:00,50.97,51.0,50.96,50.99,40410.0,42.3677,42.3926,42.3594,42.3843,40410.0
2019-04-09 15:10:00,50.98,51.03,50.98,51.01,45858.0,42.376,42.4175,42.376,42.4009,45858.0
2019-04-09 15:20:00,51.0,51.02,50.89,50.93,62443.0,42.3926,42.4092,42.3012,42.3344,62443.0
2019-04-09 15:30:00,50.93,51.0,50.91,50.98,67123.0,42.3344,42.3926,42.3178,42.376,67123.0
2019-04-09 15:40:00,50.98,51.01,50.94,50.94,132177.0,42.376,42.4009,42.3427,42.3427,132177.0
2019-04-09 15:50:00,50.95,50.99,50.85,50.99,360658.0,42.351,42.3843,42.2679,42.3843,360658.0
2019-04-10 09:30:00,50.99,51.25,50.98,51.0,94947.0,42.3843,42.6004,42.376,42.3926,94947.0
2019-04-10 09:40:00,51.0,51.0,50.86,50.86,54904.0,42.3926,42.3926,42.2762,42.2762,54904.0
2019-04-10 09:50:00,50.84,50.95,50.8,50.92,49214.0,42.2596,42.351,42.2264,42.3261,49214.0
2019-04-10 10:00:00,50.91,50.92,50.76,50.8,69181.0,42.3178,42.3261,42.1931,42.2264,69181.0
2019-04-10 10:10:00,50.8,50.86,50.77,50.86,93275.0,42.2264,42.2762,42.2014,42.2762,93275.0
2019-04-10 10:20:00,50.86,50.91,50.69,50.72,47893.0,42.2762,42.3178,42.1349,42.1599,47893.0
2019-04-10 10:30:00,50.72,50.77,50.7,50.73,101622.0,42.1599,42.2014,42.1432,42.1682,101622.0
2019-04-10 10:40:00,50.73,50.76,50.68,50.75,60665.0,42.1682,42.1931,42.1266,42.1848,60665.0
2019-04-10 10:50:00,50.75,50.79,50.71,50.78,75380.0,42.1848,42.218,42.1515,42.2097,75380.0
2019-04-10 11:00:00,50.79,50.85,50.76,50.78,52559.0,42.218,42.2679,42.1931,42.2097,52559.0
2019-04-10 11:10:00,50.77,50.82,50.76,50.78,38569.0,42.2014,42.243,42.1931,42.2097,38569.0
2019-04-10 11:20:00,50.77,50.82,50.74,50.78,38651.0,42.2014,42.243,42.1765,42.2097,38651.0
2019-04-10 11:30:00,50.78,50.84,50.78,50.81,33438.0,42.2097,42.2596,42.2097,42.2347,33438.0
2019-04-10 11:40:00,50.81,50.88,50.78,50.87,30749.0,42.2347,42.2929,42.2097,42.2845,30749.0
2019-04-10 11:50:00,50.86,50.87,50.82,50.83,40969.0,42.2762,42.2845,42.243,42.2513,40969.0
2019-04-10 12:00:00,50.84,50.92,50.83,50.88,51385.0,42.2596,42.3261,42.2513,42.2929,51385.0
2019-04-10 12:10:00,50.88,50.89,50.83,50.87,22502.0,42.2929,42.3012,42.2513,42.2845,22502.0
2019-04-10 12:20:00,50.86,50.94,50.84,50.94,28391.0,42.2762,42.3427,42.2596,42.3427,28391.0
2019-04-10 12:30:00,50.94,51.01,50.92,50.97,47181.0,42.3427,42.4009,42.3261,42.3677,47181.0
2019-04-10 12:40:00,50.97,50.99,50.91,50.93,46823.0,42.3677,42.3843,42.3178,42.3344,46823.0
2019-04-10 12:50:00,50.94,50.98,50.91,50.93,33910.0,42.3427,42.376,42.3178,42.3344,33910.0
2019-04-10 13:00:00,50.93,51.01,50.9,51.0,50909.0,42.3344,42.4009,42.3095,42.3926,50909.0
2019-04-10 13:10:00,51.0,51.1,51.0,51.1,70967.0,42.3926,42.4757,42.3926,42.4757,70967.0
2019-04-10 13:20:00,51.1,51.1,51.03,51.05,44827.0,42.4757,42.4757,42.4175,42.4342,44827.0
2019-04-10 13:30:00,51.05,51.1,51.03,51.09,35140.0,42.4342,42.4757,42.4175,42.4674,35140.0
2019-04-10 13:40:00,51.07,51.07,51.01,51.02,35673.0,42.4508,42.4508,42.4009,42.4092,35673.0
2019-04-10 13:50:00,51.03,51.14,51.03,51.13,41125.0,42.4175,42.509,42.4175,42.5007,41125.0
2019-04-10 14:00:00,51.13,51.13,51.07,51.08,38253.0,42.5007,42.5007,42.4508,42.4591,38253.0
2019-04-10 14:10:00,51.07,51.17,51.05,51.17,18404.0,42.4508,42.5339,42.4342,42.5339,18404.0
2019-04-10 14:20:00,51.17,51.21,51.13,51.19,37029.0,42.5339,42.5672,42.5007,42.5505,37029.0
2019-04-10 14:30:00,51.18,51.22,51.14,51.16,38029.0,42.5422,42.5755,42.509,42.5256,38029.0
2019-04-10 14:40:00,51.17,51.22,51.16,51.18,31778.0,42.5339,42.5755,42.5256,42.5422,31778.0
2019-04-10 14:50:00,51.19,51.23,51.19,51.19,33903.0,42.5505,42.5838,42.5505,42.5505,33903.0
2019-04-10 15:00:00,51.2,51.3,51.19,51.3,46941.0,42.5589,42.642,42.5505,42.642,46941.0
2019-04-10 15:10:00,51.3,51.33,51.25,51.27,87628.0,42.642,42.6669,42.6004,42.617,87628.0
2019-04-10 15:20:00,51.27,51.28,51.23,51.23,42998.0,42.617,42.6253,42.5838,42.5838,42998.0
2019-04-10 15:30:00,51.23,51.27,51.2,51.21,69451.0,42.5838,42.617,42.5589,42.5672,69451.0
2019-04-10 15:40:00,51.22,51.28,51.21,51.26,85753.0,42.5755,42.6253,42.5672,42.6087,85753.0
2019-04-10 15:50:00,51.26,51.3,51.21,51.3,267151.0,42.6087,42.642,42.5672,42.642,267151.0
2019-04-11 09:30:00,51.5,51.61,51.32,51.52,97178.0,42.8082,42.8997,42.6586,42.8248,97178.0
2019-04-11 09:40:00,51.51,51.96,51.51,51.83,223022.0,42.8165,43.1906,42.8165,43.0825,223022.0
2019-04-11 09:50:00,51.83,52.0,51.81,51.94,158378.0,43.0825,43.2238,43.0659,43.174,158378.0
2019-04-11 10:00:00,51.94,51.96,51.86,51.89,201691.0,43.174,43.1906,43.1075,43.1324,201691.0
2019-04-11 10:10:00,51.89,51.94,51.82,51.93,65288.0,43.1324,43.174,43.0742,43.1656,65288.0
2019-04-11 10:20:00,51.91,51.93,51.85,51.86,40751.0,43.149,43.1656,43.0991,43.1075,40751.0
2019-04-11 10:30:00,51.85,51.89,51.81,51.89,128009.0,43.0991,43.1324,43.0659,43.1324,128009.0
2019-04-11 10:40:00,51.89,51.97,51.85,51.93,151660.0,43.1324,43.1989,43.0991,43.1656,151660.0
2019-04-11 10:50:00,51.94,51.95,51.79,51.8,42972.0,43.174,43.1823,43.0493,43.0576,42972.0
2019-04-11 11:00:00,51.79,51.82,51.7,51.81,90311.0,43.0493,43.0742,42.9745,43.0659,90311.0
2019-04-11 11:10:00,51.8,51.85,51.78,51.8,74916.0,43.0576,43.0991,43.041,43.0576,74916.0
2019-04-11 11:20:00,51.8,51.81,51.66,51.69,65884.0,43.0576,43.0659,42.9412,42.9662,65884.0
2019-04-11 11:30:00,51.68,51.68,51.58,51.58,74054.0,42.9578,42.9578,42.8747,42.8747,74054.0
2019-04-11 11:40:00,51.58,51.58,51.48,51.51,73463.0,42.8747,42.8747,42.7916,42.8165,73463.0
2019-04-11 11:50:00,51.5,51.55,51.45,51.55,60584.0,42.8082,42.8498,42.7667,42.8498,60584.0
2019-04-11 12:00:00,51.54,51.59,51.52,51.59,88419.0,42.8415,42.883,42.8248,42.883,88419.0
2019-04-11 12:10:00,51.59,51.6,51.5,51.5,77620.0,42.883,42.8913,42.8082,42.8082,77620.0
2019-04-11 12:20:00,51.49,51.54,51.43,51.44,49447.0,42.7999,42.8415,42.75,42.7583,49447.0
2019-04-11 12:30:00,51.43,51.51,51.42,51.49,30494.0,42.75,42.8165,42.7417,42.7999,30494.0
2019-04-11 12:40:00,51.5,51.52,51.46,51.49,24883.0,42.8082,42.8248,42.775,42.7999,24883.0
2019-04-11 12:50:00,51.49,51.58,51.49,51.56,32975.0,42.7999,42.8747,42.7999,42.8581,32975.0
2019-04-11 13:00:00,51.55,51.61,51.54,51.61,23053.0,42.8498,42.8997,42.8415,42.8997,23053.0
2019-04-11 13:10:00,51.61,51.61,51.55,51.55,23536.0,42.8997,42.8997,42.8498,42.8498,23536.0
2019-04-11 13:20:00,51.56,51.57,51.54,51.56,23583.0,42.8581,42.8664,42.8415,42.8581,23583.0
2019-04-11 13:30:00,51.55,51.59,51.53,51.58,24960.0,42.8498,42.883,42.8332,42.8747,24960.0
2019-04-11 13:40:00,51.59,51.64,51.56,51.64,30717.0,42.883,42.9246,42.8581,42.9246,30717.0
2019-04-11 13:50:00,51.63,51.7,51.63,51.67,21788.0,42.9163,42.9745,42.9163,42.9495,21788.0
2019-04-11 14:00:00,51.67,51.7,51.64,51.67,29108.0,42.9495,42.9745,42.9246,42.9495,29108.0
2019-04-11 14:10:00,51.67,51.71,51.64,51.66,45196.0,42.9495,42.9828,42.9246,42.9412,45196.0
2019-04-11 14:20:00,51.66,51.67,51.64,51.65,21851.0,42.9412,42.9495,42.9246,42.9329,21851.0
2019-04-11 14:30:00,51.65,51.73,51.65,51.68,85473.0,42.9329,42.9994,42.9329,42.9578,85473.0
2019-04-11 14:40:00,51.68,51.71,51.64,51.66,36348.0,42.9578,42.9828,42.9246,42.9412,36348.0
2019-04-11 14:50:00,51.66,51.66,51.59,51.62,90724.0,42.9412,42.9412,42.883,42.908,90724.0
2019-04-11 15:00:00,51.62,51.73,51.6,51.67,90384.0,42.908,42.9994,42.8913,42.9495,90384.0
2019-04-11 15:10:00,51.67,51.7,51.65,51.67,49400.0,42.9495,42.9745,42.9329,42.9495,49400.0
2019-04-11 15:20:00,51.68,51.71,51.65,51.68,77315.0,42.9578,42.9828,42.9329,42.9578,77315.0
2019-04-11 15:30:00,51.68,51.72,51.67,51.72,96641.0,42.9578,42.9911,42.9495,42.9911,96641.0
2019-04-11 15:40:00,51.72,51.77,51.68,51.75,130112.0,42.9911,43.0327,42.9578,43.016,130112.0
2019-04-11 15:50:00,51.75,51.83,51.69,51.7,350036.0,43.016,43.0825,42.9662,42.9745,350036.0
2019-04-12 09:30:00,52.5,52.86,52.37,52.85,153094.0,43.6394,43.9387,43.5314,43.9304,153094.0
2019-04-12 09:40:00,52.85,52.92,52.74,52.77,104048.0,43.9304,43.9886,43.8389,43.8639,104048.0
2019-04-12 09:50:00,52.77,52.78,52.61,52.69,83270.0,43.8639,43.8722,43.7309,43.7974,83270.0
2019-04-12 10:00:00,52.69,52.69,52.43,52.51,71295.0,43.7974,43.7974,43.5813,43.6478,71295.0
2019-04-12 10:10:00,52.5,52.59,52.5,52.57,68791.0,43.6394,43.7143,43.6394,43.6976,68791.0
2019-04-12 10:20:00,52.57,52.7,52.53,52.62,137370.0,43.6976,43.8057,43.6644,43.7392,137370.0
2019-04-12 10:30:00,52.61,52.61,52.34,52.37,129545.0,43.7309,43.7309,43.5065,43.5314,129545.0
2019-04-12 10:40:00,52.35,52.44,52.29,52.43,146307.0,43.5148,43.5896,43.4649,43.5813,146307.0
2019-04-12 10:50:00,52.44,52.54,52.35,52.5,157693.0,43.5896,43.6727,43.5148,43.6394,157693.0
2019-04-12 11:00:00,52.51,52.54,52.44,52.53,76414.0,43.6478,43.6727,43.5896,43.6644,76414.0
2019-04-12 11:10:00,52.53,52.6,52.5,52.52,76227.0,43.6644,43.7226,43.6394,43.6561,76227.0
2019-04-12 11:20:00,52.52,52.55,52.47,52.49,52869.0,43.6561,43.681,43.6145,43.6311,52869.0
2019-04-12 11:30:00,52.49,52.5,52.35,52.38,59489.0,43.6311,43.6394,43.5148,43.5397,59489.0
2019-04-12 11:40:00,52.39,52.44,52.37,52.41,65807.0,43.548,43.5896,43.5314,43.5646,65807.0
2019-04-12 11:50:00,52.41,52.56,52.41,52.48,100484.0,43.5646,43.6893,43.5646,43.6228,100484.0
2019-04-12 12:00:00,52.47,52.59,52.45,52.57,94172.0,43.6145,43.7143,43.5979,43.6976,94172.0
2019-04-12 12:10:00,52.58,52.69,52.57,52.66,55522.0,43.7059,43.7974,43.6976,43.7724,55522.0
2019-04-12 12:20:00,52.66,52.69,52.6,52.67,45779.0,43.7724,43.7974,43.7226,43.7808,45779.0
2019-04-12 12:30:00,52.66,52.66,52.58,52.63,49782.0,43.7724,43.7724,43.7059,43.7475,49782.0
2019-04-12 12:40:00,52.63,52.67,52.61,52.66,36448.0,43.7475,43.7808,43.7309,43.7724,36448.0
2019-04-12 12:50:00,52.65,52.68,52.62,52.66,26952.0,43.7641,43.7891,43.7392,43.7724,26952.0
2019-04-12 13:00:00,52.67,52.73,52.64,52.66,38835.0,43.7808,43.8306,43.7558,43.7724,38835.0
2019-04-12 13:10:00,52.66,52.69,52.63,52.68,26756.0,43.7724,43.7974,43.7475,43.7891,26756.0
2019-04-12 13:20:00,52.68,52.68,52.64,52.67,28361.0,43.7891,43.7891,43.7558,43.7808,28361.0
2019-04-12 13:30:00,52.67,52.75,52.65,52.73,38167.0,43.7808,43.8473,43.7641,43.8306,38167.0
2019-04-12 13:40:00,52.73,52.74,52.71,52.73,37343.0,43.8306,43.8389,43.814,43.8306,37343.0
2019-04-12 13:50:00,52.72,52.73,52.7,52.71,38146.0,43.8223,43.8306,43.8057,43.814,38146.0
2019-04-12 14:00:00,52.71,52.8,52.7,52.77,47496.0,43.814,43.8888,43.8057,43.8639,47496.0
2019-04-12 14:10:00,52.77,52.77,52.73,52.76,33845.0,43.8639,43.8639,43.8306,43.8556,33845.0
2019-04-12 14:20:00,52.76,52.81,52.75,52.8,43324.0,43.8556,43.8971,43.8473,43.8888,43324.0
2019-04-12 14:30:00,52.8,52.81,52.74,52.76,63077.0,43.8888,43.8971,43.8389,43.8556,63077.0
2019-04-12 14:40:00,52.76,52.77,52.65,52.67,40273.0,43.8556,43.8639,43.7641,43.7808,40273.0
2019-04-12 14:50:00,52.67,52.68,52.61,52.65,44877.0,43.7808,43.7891,43.7309,43.7641,44877.0
2019-04-12 15:00:00,52.66,52.72,52.63,52.68,156865.0,43.7724,43.8223,43.7475,43.7891,156865.0
2019-04-12 15:10:00,52.68,52.84,52.67,52.82,264044.0,43.7891,43.9221,43.7808,43.9054,264044.0
2019-04-12 15:20:00,52.81,52.93,52.81,52.9,210979.0,43.8971,43.9969,43.8971,43.9719,210979.0
2019-04-12 15:30:00,52.9,52.9,52.79,52.82,202248.0,43.9719,43.9719,43.8805,43.9054,202248.0
2019-04-12 15:40:00,52.81,52.82,52.71,52.76,143463.0,43.8971,43.9054,43.814,43.8556,143463.0
2019-04-12 15:50:00,52.75,52.84,52.73,52.82,434176.0,43.8473,43.9221,43.8306,43.9054,434176.0
2019-04-15 09:30:00,52.8,53.14,52.67,52.73,121866.0,43.8888,44.1714,43.7808,43.8306,121866.0
2019-04-15 09:40:00,52.73,52.76,52.59,52.63,69216.0,43.8306,43.8556,43.7143,43.7475,69216.0
2019-04-15 09:50:00,52.65,52.8,52.6,52.72,65678.0,43.7641,43.8888,43.7226,43.8223,65678.0
2019-04-15 10:00:00,52.72,52.83,52.66,52.7,67611.0,43.8223,43.9138,43.7724,43.8057,67611.0
2019-04-15 10:10:00,52.69,52.75,52.63,52.71,90991.0,43.7974,43.8473,43.7475,43.814,90991.0
2019-04-15 10:20:00,52.71,52.82,52.71,52.78,72483.0,43.814,43.9054,43.814,43.8722,72483.0
2019-04-15 10:30:00,52.78,52.83,52.75,52.76,63856.0,43.8722,43.9138,43.8473,43.8556,63856.0
2019-04-15 10:40:00,52.77,52.82,52.7,52.77,97743.0,43.8639,43.9054,43.8057,43.8639,97743.0
2019-04-15 10:50:00,52.77,52.81,52.74,52.77,83894.0,43.8639,43.8971,43.8389,43.8639,83894.0
2019-04-15 11:00:00,52.77,52.83,52.71,52.79,127877.0,43.8639,43.9138,43.814,43.8805,127877.0
2019-04-15 11:10:00,52.79,52.83,52.75,52.77,56845.0,43.8805,43.9138,43.8473,43.8639,56845.0
2019-04-15 11:20:00,52.78,52.82,52.74,52.8,69292.0,43.8722,43.9054,43.8389,43.8888,69292.0
2019-04-15 11:30:00,52.79,52.81,52.75,52.79,61079.0,43.8805,43.8971,43.8473,43.8805,61079.0
2019-04-15 11:40:00,52.81,52.85,52.75,52.75,69457.0,43.8971,43.9304,43.8473,43.8473,69457.0
2019-04-15 11:50:00,52.75,52.78,52.71,52.76,114529.0,43.8473,43.8722,43.814,43.8556,114529.0
2019-04-15 12:00:00,52.75,52.8,52.74,52.78,523330.0,43.8473,43.8888,43.8389,43.8722,523330.0
2019-04-15 12:10:00,52.78,52.88,52.75,52.88,172724.0,43.8722,43.9553,43.8473,43.9553,172724.0
2019-04-15 12:20:00,52.87,52.92,52.76,52.78,50525.0,43.947,43.9886,43.8556,43.8722,50525.0
2019-04-15 12:30:00,52.77,52.8,52.7,52.7,567328.0,43.8639,43.8888,43.8057,43.8057,567328.0
2019-04-15 12:40:00,52.71,52.73,52.67,52.67,72458.0,43.814,43.8306,43.7808,43.7808,72458.0
2019-04-15 12:50:00,52.67,52.69,52.55,52.57,68909.0,43.7808,43.7974,43.681,43.6976,68909.0
2019-04-15 13:00:00,52.57,52.68,52.56,52.66,55390.0,43.6976,43.7891,43.6893,43.7724,55390.0
2019-04-15 13:10:00,52.66,52.67,52.6,52.61,40704.0,43.7724,43.7808,43.7226,43.7309,40704.0
2019-04-15 13:20:00,52.62,52.64,52.59,52.64,37577.0,43.7392,43.7558,43.7143,43.7558,37577.0
2019-04-15 13:30:00,52.65,52.69,52.62,52.65,36251.0,43.7641,43.7974,43.7392,43.7641,36251.0
2019-04-15 13:40:00,52.66,52.66,52.6,52.63,18807.0,43.7724,43.7724,43.7226,43.7475,18807.0
2019-04-15 13:50:00,52.62,52.62,52.57,52.61,31180.0,43.7392,43.7392,43.6976,43.7309,31180.0
2019-04-15 14:00:00,52.61,52.63,52.57,52.58,32526.0,43.7309,43.7475,43.6976,43.7059,32526.0
2019-04-15 14:10:00,52.58,52.59,52.55,52.55,50438.0,43.7059,43.7143,43.681,43.681,50438.0
2019-04-15 14:20:00,52.55,52.57,52.52,52.56,47360.0,43.681,43.6976,43.6561,43.6893,47360.0
2019-04-15 14:30:00,52.57,52.59,52.51,52.51,34591.0,43.6976,43.7143,43.6478,43.6478,34591.0
2019-04-15 14:40:00,52.51,52.52,52.47,52.49,56003.0,43.6478,43.6561,43.6145,43.6311,56003.0
2019-04-15 14:50:00,52.49,52.56,52.49,52.55,23593.0,43.6311,43.6893,43.6311,43.681,23593.0
2019-04-15 15:00:00,52.54,52.58,52.52,52.55,24027.0,43.6727,43.7059,43.6561,43.681,24027.0
2019-04-15 15:10:00,52.55,52.59,52.54,52.58,91105.0,43.681,43.7143,43.6727,43.7059,91105.0
2019-04-15 15:20:00,52.57,52.61,52.56,52.6,39057.0,43.6976,43.7309,43.6893,43.7226,39057.0
2019-04-15 15:30:00,52.6,52.6,52.42,52.45,101194.0,43.7226,43.7226,43.5729,43.5979,101194.0
2019-04-15 15:40:00,52.46,52.56,52.45,52.54,90232.0,43.6062,43.6893,43.5979,43.6727,90232.0
2019-04-15 15:50:00,52.53,52.62,52.5,52.59,270983.0,43.6644,43.7392,43.6394,43.7143,270983.0
2019-04-16 09:30:00,52.74,53.23,52.74,53.15,146973.0,43.8389,44.2462,43.8389,44.1797,146973.0
2019-04-16 09:40:00,53.15,53.2,53.05,53.06,75283.0,44.1797,44.2213,44.0966,44.1049,75283.0
2019-04-16 09:50:00,53.06,53.06,52.86,52.87,77335.0,44.1049,44.1049,43.9387,43.947,77335.0
2019-04-16 10:00:00,52.88,53.01,52.88,52.96,107508.0,43.9553,44.0634,43.9553,44.0218,107508.0
2019-04-16 10:10:00,52.97,53.18,52.96,53.16,110694.0,44.0301,44.2047,44.0218,44.1881,110694.0
2019-04-16 10:20:00,53.17,53.18,53.08,53.16,131474.0,44.1964,44.2047,44.1216,44.1881,131474.0
2019-04-16 10:30:00,53.16,53.17,53.01,53.05,81810.0,44.1881,44.1964,44.0634,44.0966,81810.0
2019-04-16 10:40:00,53.04,53.22,53.04,53.2,171358.0,44.0883,44.2379,44.0883,44.2213,171358.0
2019-04-16 10:50:00,53.2,53.25,53.15,53.25,128911.0,44.2213,44.2629,44.1797,44.2629,128911.0
2019-04-16 11:00:00,53.24,53.3,53.21,53.3,143827.0,44.2546,44.3044,44.2296,44.3044,143827.0
2019-04-16 11:10:00,53.29,53.35,53.28,53.32,88520.0,44.2961,44.346,44.2878,44.3211,88520.0
2019-04-16 11:20:00,53.32,53.39,53.29,53.36,84864.0,44.3211,44.3792,44.2961,44.3543,84864.0
2019-04-16 11:30:00,53.35,53.37,53.25,53.26,83593.0,44.346,44.3626,44.2629,44.2712,83593.0
2019-04-16 11:40:00,53.27,53.32,53.26,53.3,75255.0,44.2795,44.3211,44.2712,44.3044,75255.0
2019-04-16 11:50:00,53.3,53.37,53.3,53.34,57282.0,44.3044,44.3626,44.3044,44.3377,57282.0
2019-04-16 12:00:00,53.34,53.43,53.33,53.38,102564.0,44.3377,44.4125,44.3294,44.3709,102564.0
2019-04-16 12:10:00,53.38,53.39,53.3,53.32,141555.0,44.3709,44.3792,44.3044,44.3211,141555.0
2019-04-16 12:20:00,53.32,53.33,53.23,53.28,65792.0,44.3211,44.3294,44.2462,44.2878,65792.0
2019-04-16 12:30:00,53.28,53.3,53.24,53.3,63164.0,44.2878,44.3044,44.2546,44.3044,63164.0
2019-04-16 12:40:00,53.3,53.38,53.29,53.38,60351.0,44.3044,44.3709,44.2961,44.3709,60351.0
2019-04-16 12:50:00,53.38,53.44,53.36,53.44,63707.0,44.3709,44.4208,44.3543,44.4208,63707.0
2019-04-16 13:00:00,53.44,53.45,53.4,53.44,93186.0,44.4208,44.4291,44.3876,44.4208,93186.0
2019-04-16 13:10:00,53.45,53.53,53.43,53.5,160482.0,44.4291,44.4956,44.4125,44.4707,160482.0
2019-04-16 13:20:00,53.5,53.55,53.49,53.5,119717.0,44.4707,44.5122,44.4624,44.4707,119717.0
2019-04-16 13:30:00,53.5,53.56,53.46,53.55,149192.0,44.4707,44.5205,44.4374,44.5122,149192.0
2019-04-16 13:40:00,53.55,53.59,53.53,53.53,77598.0,44.5122,44.5455,44.4956,44.4956,77598.0
2019-04-16 13:50:00,53.54,53.58,53.52,53.57,46366.0,44.5039,44.5372,44.4873,44.5289,46366.0
2019-04-16 14:00:00,53.56,53.58,53.51,53.54,96687.0,44.5205,44.5372,44.479,44.5039,96687.0
2019-04-16 14:10:00,53.54,53.61,53.51,53.6,78272.0,44.5039,44.5621,44.479,44.5538,78272.0
2019-04-16 14:20:00,53.59,53.59,53.54,53.57,82229.0,44.5455,44.5455,44.5039,44.5289,82229.0
2019-04-16 14:30:00,53.57,53.58,53.46,53.47,96192.0,44.5289,44.5372,44.4374,44.4457,96192.0
2019-04-16 14:40:00,53.48,53.5,53.41,53.47,79679.0,44.454,44.4707,44.3959,44.4457,79679.0
2019-04-16 14:50:00,53.48,53.49,53.43,53.45,77605.0,44.454,44.4624,44.4125,44.4291,77605.0
2019-04-16 15:00:00,53.44,53.48,53.42,53.48,65512.0,44.4208,44.454,44.4042,44.454,65512.0
2019-04-16 15:10:00,53.47,53.54,53.47,53.53,80825.0,44.4457,44.5039,44.4457,44.4956,80825.0
2019-04-16 15:20:00,53.53,53.55,53.5,53.52,117553.0,44.4956,44.5122,44.4707,44.4873,117553.0
2019-04-16 15:30:00,53.51,53.53,53.43,53.44,194063.0,44.479,44.4956,44.4125,44.4208,194063.0
2019-04-16 15:40:00,53.44,53.47,53.39,53.39,256374.0,44.4208,44.4457,44.3792,44.3792,256374.0
2019-04-16 15:50:00,53.39,53.49,53.37,53.46,632542.0,44.3792,44.4624,44.3626,44.4374,632542.0
2019-04-17 09:30:00,49.66,50.0,48.87,49.11,1056704.0,41.2788,41.5614,40.6221,40.8216,1056704.0
2019-04-17 09:40:00,49.09,49.41,48.75,49.07,940315.0,40.805,41.071,40.5223,40.7883,940315.0
2019-04-17 09:50:00,49.08,49.2,48.67,48.88,875581.0,40.7966,40.8964,40.4558,40.6304,875581.0
2019-04-17 10:00:00,48.88,49.01,48.7,48.82,400099.0,40.6304,40.7385,40.4808,40.5805,400099.0
2019-04-17 10:10:00,48.82,49.12,48.76,49.07,385108.0,40.5805,40.8299,40.5307,40.7883,385108.0
2019-04-17 10:20:00,49.06,49.19,48.91,49.11,212521.0,40.78,40.8881,40.6553,40.8216,212521.0
2019-04-17 10:30:00,49.11,49.16,48.78,48.79,338991.0,40.8216,40.8631,40.5473,40.5556,338991.0
2019-04-17 10:40:00,48.78,48.99,48.78,48.97,178323.0,40.5473,40.7218,40.5473,40.7052,178323.0
2019-04-17 10:50:00,48.96,49.19,48.91,48.93,432420.0,40.6969,40.8881,40.6553,40.672,432420.0
2019-04-17 11:00:00,48.91,49.34,48.91,49.16,375500.0,40.6553,41.0128,40.6553,40.8631,375500.0
2019-04-17 11:10:00,49.16,49.22,48.97,49.0,217334.0,40.8631,40.913,40.7052,40.7302,217334.0
2019-04-17 11:20:00,49.0,49.04,48.88,48.9,255361.0,40.7302,40.7634,40.6304,40.647,255361.0
2019-04-17 11:30:00,48.89,48.94,48.54,48.55,200366.0,40.6387,40.6803,40.3478,40.3561,200366.0
2019-04-17 11:40:00,48.55,48.56,48.4,48.4,261884.0,40.3561,40.3644,40.2314,40.2314,261884.0
2019-04-17 11:50:00,48.4,48.44,48.21,48.23,131407.0,40.2314,40.2647,40.0735,40.0901,131407.0
2019-04-17 12:00:00,48.23,48.42,48.16,48.25,191522.0,40.0901,40.248,40.0319,40.1067,191522.0
2019-04-17 12:10:00,48.24,48.36,48.15,48.34,164612.0,40.0984,40.1982,40.0236,40.1815,164612.0
2019-04-17 12:20:00,48.34,48.36,48.14,48.19,110912.0,40.1815,40.1982,40.0153,40.0569,110912.0
2019-04-17 12:30:00,48.19,48.32,48.08,48.32,217385.0,40.0569,40.1649,39.9654,40.1649,217385.0
2019-04-17 12:40:00,48.31,48.47,48.31,48.43,147539.0,40.1566,40.2896,40.1566,40.2564,147539.0
2019-04-17 12:50:00,48.44,48.63,48.44,48.58,113278.0,40.2647,40.4226,40.2647,40.381,113278.0
2019-04-17 13:00:00,48.57,48.58,48.41,48.46,90523.0,40.3727,40.381,40.2397,40.2813,90523.0
2019-04-17 13:10:00,48.45,48.46,48.32,48.37,117355.0,40.273,40.2813,40.1649,40.2065,117355.0
2019-04-17 13:20:00,48.38,48.52,48.34,48.46,94401.0,40.2148,40.3312,40.1815,40.2813,94401.0
2019-04-17 13:30:00,48.46,48.56,48.45,48.51,91518.0,40.2813,40.3644,40.273,40.3228,91518.0
2019-04-17 13:40:00,48.55,48.55,48.44,48.48,66472.0,40.3561,40.3561,40.2647,40.2979,66472.0
2019-04-17 13:50:00,48.48,48.59,48.46,48.58,128179.0,40.2979,40.3893,40.2813,40.381,128179.0
2019-04-17 14:00:00,48.58,48.67,48.57,48.65,164966.0,40.381,40.4558,40.3727,40.4392,164966.0
2019-04-17 14:10:00,48.65,48.7,48.63,48.68,227073.0,40.4392,40.4808,40.4226,40.4642,227073.0
2019-04-17 14:20:00,48.67,48.71,48.57,48.57,177241.0,40.4558,40.4891,40.3727,40.3727,177241.0
2019-04-17 14:30:00,48.57,48.58,48.45,48.56,239778.0,40.3727,40.381,40.273,40.3644,239778.0
2019-04-17 14:40:00,48.55,48.56,48.4,48.4,70537.0,40.3561,40.3644,40.2314,40.2314,70537.0
2019-04-17 14:50:00,48.4,48.41,48.34,48.4,238923.0,40.2314,40.2397,40.1815,40.2314,238923.0
2019-04-17 15:00:00,48.4,48.4,48.26,48.27,138486.0,40.2314,40.2314,40.115,40.1234,138486.0
2019-04-17 15:10:00,48.27,48.29,48.23,48.27,165820.0,40.1234,40.14,40.0901,40.1234,165820.0
2019-04-17 15:20:00,48.27,48.45,48.26,48.34,215504.0,40.1234,40.273,40.115,40.1815,215504.0
2019-04-17 15:30:00,48.35,48.39,48.24,48.26,361451.0,40.1899,40.2231,40.0984,40.115,361451.0
2019-04-17 15:40:00,48.27,48.33,48.2,48.29,604776.0,40.1234,40.1732,40.0652,40.14,604776.0
2019-04-17 15:50:00,48.29,48.38,48.1,48.34,1438640.0,40.14,40.2148,39.982,40.1815,1438640.0
2019-04-18 09:30:00,48.37,48.59,48.02,48.16,717463.0,40.2065,40.3893,39.9155,40.0319,717463.0
2019-04-18 09:40:00,48.17,48.29,47.89,47.95,327512.0,40.0402,40.14,39.8075,39.8574,327512.0
2019-04-18 09:50:00,47.95,48.09,47.95,47.98,246844.0,39.8574,39.9737,39.8574,39.8823,246844.0
2019-04-18 10:00:00,47.99,48.05,47.9,47.92,183171.0,39.8906,39.9405,39.8158,39.8324,183171.0
2019-04-18 10:10:00,47.92,48.07,47.92,48.03,243557.0,39.8324,39.9571,39.8324,39.9239,243557.0
2019-04-18 10:20:00,48.03,48.17,48.0,48.12,202190.0,39.9239,40.0402,39.8989,39.9987,202190.0
2019-04-18 10:30:00,48.13,48.16,48.05,48.09,475384.0,40.007,40.0319,39.9405,39.9737,475384.0
2019-04-18 10:40:00,48.09,48.1,47.98,47.99,173477.0,39.9737,39.982,39.8823,39.8906,173477.0
2019-04-18 10:50:00,47.99,48.09,47.98,48.09,183651.0,39.8906,39.9737,39.8823,39.9737,183651.0
2019-04-18 11:00:00,48.09,48.22,48.09,48.21,86352.0,39.9737,40.0818,39.9737,40.0735,86352.0
2019-04-18 11:10:00,48.21,48.32,48.18,48.19,98389.0,40.0735,40.1649,40.0485,40.0569,98389.0
2019-04-18 11:20:00,48.18,48.19,48.05,48.08,97582.0,40.0485,40.0569,39.9405,39.9654,97582.0
2019-04-18 11:30:00,48.08,48.16,48.06,48.15,86651.0,39.9654,40.0319,39.9488,40.0236,86651.0
2019-04-18 11:40:00,48.15,48.19,48.1,48.17,73329.0,40.0236,40.0569,39.982,40.0402,73329.0
2019-04-18 11:50:00,48.16,48.17,48.08,48.16,75548.0,40.0319,40.0402,39.9654,40.0319,75548.0
2019-04-18 12:00:00,48.17,48.23,48.15,48.16,88545.0,40.0402,40.0901,40.0236,40.0319,88545.0
2019-04-18 12:10:00,48.16,48.26,48.15,48.26,127185.0,40.0319,40.115,40.0236,40.115,127185.0
2019-04-18 12:20:00,48.26,48.26,48.17,48.18,72778.0,40.115,40.115,40.0402,40.0485,72778.0
2019-04-18 12:30:00,48.18,48.32,48.15,48.3,84406.0,40.0485,40.1649,40.0236,40.1483,84406.0
2019-04-18 12:40:00,48.3,48.36,48.3,48.36,97955.0,40.1483,40.1982,40.1483,40.1982,97955.0
2019-04-18 12:50:00,48.35,48.39,48.3,48.33,67221.0,40.1899,40.2231,40.1483,40.1732,67221.0
2019-04-18 13:00:00,48.33,48.33,48.26,48.26,63900.0,40.1732,40.1732,40.115,40.115,63900.0
2019-04-18 13:10:00,48.26,48.32,48.24,48.29,91868.0,40.115,40.1649,40.0984,40.14,91868.0
2019-04-18 13:20:00,48.3,48.41,48.29,48.41,61941.0,40.1483,40.2397,40.14,40.2397,61941.0
2019-04-18 13:30:00,48.41,48.42,48.36,48.39,78699.0,40.2397,40.248,40.1982,40.2231,78699.0
2019-04-18 13:40:00,48.39,48.47,48.38,48.47,76699.0,40.2231,40.2896,40.2148,40.2896,76699.0
2019-04-18 13:50:00,48.47,48.53,48.45,48.49,81668.0,40.2896,40.3395,40.273,40.3062,81668.0
2019-04-18 14:00:00,48.49,48.53,48.47,48.51,106522.0,40.3062,40.3395,40.2896,40.3228,106522.0
2019-04-18 14:10:00,48.52,48.65,48.47,48.63,117270.0,40.3312,40.4392,40.2896,40.4226,117270.0
2019-04-18 14:20:00,48.64,48.71,48.62,48.65,93675.0,40.4309,40.4891,40.4143,40.4392,93675.0
2019-04-18 14:30:00,48.65,48.67,48.55,48.55,131568.0,40.4392,40.4558,40.3561,40.3561,131568.0
2019-04-18 14:40:00,48.55,48.63,48.55,48.59,163601.0,40.3561,40.4226,40.3561,40.3893,163601.0
2019-04-18 14:50:00,48.59,48.59,48.53,48.54,112549.0,40.3893,40.3893,40.3395,40.3478,112549.0
2019-04-18 15:00:00,48.53,48.59,48.53,48.59,121168.0,40.3395,40.3893,40.3395,40.3893,121168.0
2019-04-18 15:10:00,48.59,48.66,48.58,48.62,134969.0,40.3893,40.4475,40.381,40.4143,134969.0
2019-04-18 15:20:00,48.62,48.68,48.6,48.61,332560.0,40.4143,40.4642,40.3977,40.406,332560.0
2019-04-18 15:30:00,48.6,48.61,48.52,48.53,143935.0,40.3977,40.406,40.3312,40.3395,143935.0
2019-04-18 15:40:00,48.53,48.53,48.47,48.47,104855.0,40.3395,40.3395,40.2896,40.2896,104855.0
2019-04-18 15:50:00,48.48,48.48,48.34,48.41,1192594.0,40.2979,40.2979,40.1815,40.2397,1192594.0
2019-04-22 09:30:00,48.25,48.43,47.89,48.43,235339.0,40.1067,40.2564,39.8075,40.2564,235339.0
2019-04-22 09:40:00,48.44,48.56,48.35,48.46,151217.0,40.2647,40.3644,40.1899,40.2813,151217.0
2019-04-22 09:50:00,48.45,48.5,48.34,48.34,128189.0,40.273,40.3145,40.1815,40.1815,128189.0
2019-04-22 10:00:00,48.34,48.36,48.3,48.3,113878.0,40.1815,40.1982,40.1483,40.1483,113878.0
2019-04-22 10:10:00,48.3,48.35,48.26,48.28,129817.0,40.1483,40.1899,40.115,40.1317,129817.0
2019-04-22 10:20:00,48.27,48.35,48.27,48.33,86329.0,40.1234,40.1899,40.1234,40.1732,86329.0
2019-04-22 10:30:00,48.33,48.36,48.27,48.33,113516.0,40.1732,40.1982,40.1234,40.1732,113516.0
2019-04-22 10:40:00,48.33,48.37,48.3,48.34,98342.0,40.1732,40.2065,40.1483,40.1815,98342.0
2019-04-22 10:50:00,48.34,48.37,48.32,48.35,185989.0,40.1815,40.2065,40.1649,40.1899,185989.0
2019-04-22 11:00:00,48.36,48.37,48.3,48.37,120622.0,40.1982,40.2065,40.1483,40.2065,120622.0
2019-04-22 11:10:00,48.38,48.41,48.37,48.41,102647.0,40.2148,40.2397,40.2065,40.2397,102647.0
2019-04-22 11:20:00,48.41,48.45,48.37,48.41,135421.0,40.2397,40.273,40.2065,40.2397,135421.0
2019-04-22 11:30:00,48.41,48.58,48.4,48.55,91814.0,40.2397,40.381,40.2314,40.3561,91814.0
2019-04-22 11:40:00,48.54,48.57,48.49,48.5,70817.0,40.3478,40.3727,40.3062,40.3145,70817.0
2019-04-22 11:50:00,48.5,48.57,48.49,48.55,105288.0,40.3145,40.3727,40.3062,40.3561,105288.0
2019-04-22 12:00:00,48.55,48.56,48.49,48.52,98589.0,40.3561,40.3644,40.3062,40.3312,98589.0
2019-04-22 12:10:00,48.53,48.55,48.49,48.53,283773.0,40.3395,40.3561,40.3062,40.3395,283773.0
2019-04-22 12:20:00,48.53,48.57,48.5,48.53,135528.0,40.3395,40.3727,40.3145,40.3395,135528.0
2019-04-22 12:30:00,48.53,48.53,48.47,48.49,124458.0,40.3395,40.3395,40.2896,40.3062,124458.0
2019-04-22 12:40:00,48.49,48.5,48.43,48.45,110027.0,40.3062,40.3145,40.2564,40.273,110027.0
2019-04-22 12:50:00,48.44,48.45,48.36,48.37,210812.0,40.2647,40.273,40.1982,40.2065,210812.0
2019-04-22 13:00:00,48.36,48.39,48.35,48.39,87487.0,40.1982,40.2231,40.1899,40.2231,87487.0
2019-04-22 13:10:00,48.39,48.47,48.38,48.47,85958.0,40.2231,40.2896,40.2148,40.2896,85958.0
2019-04-22 13:20:00,48.48,48.51,48.41,48.42,94863.0,40.2979,40.3228,40.2397,40.248,94863.0
2019-04-22 13:30:00,48.43,48.44,48.39,48.39,104495.0,40.2564,40.2647,40.2231,40.2231,104495.0
2019-04-22 13:40:00,48.4,48.42,48.37,48.41,213856.0,40.2314,40.248,40.2065,40.2397,213856.0
2019-04-22 13:50:00,48.41,48.46,48.4,48.46,104613.0,40.2397,40.2813,40.2314,40.2813,104613.0
2019-04-22 14:00:00,48.45,48.47,48.41,48.41,81342.0,40.273,40.2896,40.2397,40.2397,81342.0
2019-04-22 14:10:00,48.41,48.44,48.39,48.42,132881.0,40.2397,40.2647,40.2231,40.248,132881.0
2019-04-22 14:20:00,48.41,48.44,48.35,48.37,121969.0,40.2397,40.2647,40.1899,40.2065,121969.0
2019-04-22 14:30:00,48.38,48.41,48.3,48.3,207881.0,40.2148,40.2397,40.1483,40.1483,207881.0
2019-04-22 14:40:00,48.3,48.36,48.28,48.29,161711.0,40.1483,40.1982,40.1317,40.14,161711.0
2019-04-22 14:50:00,48.28,48.35,48.25,48.34,258596.0,40.1317,40.1899,40.1067,40.1815,258596.0
2019-04-22 15:00:00,48.35,48.39,48.31,48.38,200654.0,40.1899,40.2231,40.1566,40.2148,200654.0
2019-04-22 15:10:00,48.38,48.39,48.29,48.33,411491.0,40.2148,40.2231,40.14,40.1732,411491.0
2019-04-22 15:20:00,48.33,48.4,48.3,48.34,460285.0,40.1732,40.2314,40.1483,40.1815,460285.0
2019-04-22 15:30:00,48.34,48.35,48.23,48.27,250983.0,40.1815,40.1899,40.0901,40.1234,250983.0
2019-04-22 15:40:00,48.27,48.3,48.2,48.3,287681.0,40.1234,40.1483,40.0652,40.1483,287681.0
2019-04-22 15:50:00,48.3,48.31,48.14,48.14,906614.0,40.1483,40.1566,40.0153,40.0153,906614.0
2019-04-23 09:30:00,48.07,48.22,48.0,48.14,181347.0,39.9571,40.0818,39.8989,40.0153,181347.0
2019-04-23 09:40:00,48.13,48.17,47.99,48.0,180480.0,40.007,40.0402,39.8906,39.8989,180480.0
2019-04-23 09:50:00,48.0,48.01,47.86,47.87,202822.0,39.8989,39.9072,39.7826,39.7909,202822.0
2019-04-23 10:00:00,47.87,47.97,47.65,47.8,360837.0,39.7909,39.874,39.608,39.7327,360837.0
2019-04-23 10:10:00,47.8,47.81,47.48,47.49,294322.0,39.7327,39.741,39.4667,39.475,294322.0
2019-04-23 10:20:00,47.48,47.59,47.37,47.55,167322.0,39.4667,39.5581,39.3752,39.5249,167322.0
2019-04-23 10:30:00,47.55,47.78,47.49,47.77,152448.0,39.5249,39.7161,39.475,39.7077,152448.0
2019-04-23 10:40:00,47.77,47.82,47.69,47.73,417999.0,39.7077,39.7493,39.6412,39.6745,417999.0
2019-04-23 10:50:00,47.74,47.87,47.74,47.84,344684.0,39.6828,39.7909,39.6828,39.7659,344684.0
2019-04-23 11:00:00,47.84,47.96,47.82,47.95,282499.0,39.7659,39.8657,39.7493,39.8574,282499.0
2019-04-23 11:10:00,47.96,48.1,47.95,48.09,263631.0,39.8657,39.982,39.8574,39.9737,263631.0
2019-04-23 11:20:00,48.1,48.11,48.03,48.11,232953.0,39.982,39.9904,39.9239,39.9904,232953.0
2019-04-23 11:30:00,48.11,48.29,48.08,48.24,131994.0,39.9904,40.14,39.9654,40.0984,131994.0
2019-04-23 11:40:00,48.24,48.27,48.16,48.2,144292.0,40.0984,40.1234,40.0319,40.0652,144292.0
2019-04-23 11:50:00,48.21,48.34,48.2,48.33,143935.0,40.0735,40.1815,40.0652,40.1732,143935.0
2019-04-23 12:00:00,48.33,48.42,48.3,48.39,91780.0,40.1732,40.248,40.1483,40.2231,91780.0
2019-04-23 12:10:00,48.39,48.4,48.3,48.33,108419.0,40.2231,40.2314,40.1483,40.1732,108419.0
2019-04-23 12:20:00,48.33,48.43,48.28,48.4,102674.0,40.1732,40.2564,40.1317,40.2314,102674.0
2019-04-23 12:30:00,48.39,48.42,48.31,48.35,217530.0,40.2231,40.248,40.1566,40.1899,217530.0
2019-04-23 12:40:00,48.35,48.36,48.3,48.31,86960.0,40.1899,40.1982,40.1483,40.1566,86960.0
2019-04-23 12:50:00,48.32,48.4,48.3,48.4,69538.0,40.1649,40.2314,40.1483,40.2314,69538.0
2019-04-23 13:00:00,48.4,48.44,48.38,48.44,87553.0,40.2314,40.2647,40.2148,40.2647,87553.0
2019-04-23 13:10:00,48.45,48.52,48.44,48.49,87067.0,40.273,40.3312,40.2647,40.3062,87067.0
2019-04-23 13:20:00,48.49,48.51,48.44,48.45,124735.0,40.3062,40.3228,40.2647,40.273,124735.0
2019-04-23 13:30:00,48.46,48.54,48.45,48.49,80541.0,40.2813,40.3478,40.273,40.3062,80541.0
2019-04-23 13:40:00,48.49,48.54,48.49,48.5,81969.0,40.3062,40.3478,40.3062,40.3145,81969.0
2019-04-23 13:50:00,48.5,48.55,48.49,48.53,84956.0,40.3145,40.3561,40.3062,40.3395,84956.0
2019-04-23 14:00:00,48.53,48.62,48.49,48.58,119048.0,40.3395,40.4143,40.3062,40.381,119048.0
2019-04-23 14:10:00,48.58,48.71,48.57,48.63,183514.0,40.381,40.4891,40.3727,40.4226,183514.0
2019-04-23 14:20:00,48.63,48.77,48.63,48.71,101252.0,40.4226,40.539,40.4226,40.4891,101252.0
2019-04-23 14:30:00,48.72,48.76,48.64,48.65,140897.0,40.4974,40.5307,40.4309,40.4392,140897.0
2019-04-23 14:40:00,48.65,48.69,48.61,48.61,152277.0,40.4392,40.4725,40.406,40.406,152277.0
2019-04-23 14:50:00,48.61,48.7,48.6,48.68,94185.0,40.406,40.4808,40.3977,40.4642,94185.0
2019-04-23 15:00:00,48.67,48.69,48.58,48.58,136898.0,40.4558,40.4725,40.381,40.381,136898.0
2019-04-23 15:10:00,48.58,48.61,48.54,48.59,203555.0,40.381,40.406,40.3478,40.3893,203555.0
2019-04-23 15:20:00,48.6,48.61,48.48,48.48,265503.0,40.3977,40.406,40.2979,40.2979,265503.0
2019-04-23 15:30:00,48.48,48.54,48.44,48.48,174349.0,40.2979,40.3478,40.2647,40.2979,174349.0
2019-04-23 15:40:00,48.48,48.51,48.45,48.48,227203.0,40.2979,40.3228,40.273,40.2979,227203.0
2019-04-23 15:50:00,48.48,48.52,48.44,48.47,480459.0,40.2979,40.3312,40.2647,40.2896,480459.0
2019-04-24 09:30:00,48.22,48.36,48.01,48.35,193309.0,40.0818,40.1982,39.9072,40.1899,193309.0
2019-04-24 09:40:00,48.35,48.37,48.1,48.14,155568.0,40.1899,40.2065,39.982,40.0153,155568.0
2019-04-24 09:50:00,48.14,48.19,48.09,48.12,151928.0,40.0153,40.0569,39.9737,39.9987,151928.0
2019-04-24 10:00:00,48.12,48.2,47.94,47.96,220958.0,39.9987,40.0652,39.849,39.8657,220958.0
2019-04-24 10:10:00,47.96,48.03,47.91,47.94,127591.0,39.8657,39.9239,39.8241,39.849,127591.0
2019-04-24 10:20:00,47.94,47.94,47.83,47.87,167402.0,39.849,39.849,39.7576,39.7909,167402.0
2019-04-24 10:30:00,47.87,48.03,47.77,47.98,177788.0,39.7909,39.9239,39.7077,39.8823,177788.0
2019-04-24 10:40:00,47.99,48.03,47.93,47.95,107825.0,39.8906,39.9239,39.8407,39.8574,107825.0
2019-04-24 10:50:00,47.94,47.95,47.87,47.91,147253.0,39.849,39.8574,39.7909,39.8241,147253.0
2019-04-24 11:00:00,47.9,47.96,47.87,47.91,145366.0,39.8158,39.8657,39.7909,39.8241,145366.0
2019-04-24 11:10:00,47.92,47.99,47.91,47.97,124142.0,39.8324,39.8906,39.8241,39.874,124142.0
2019-04-24 11:20:00,47.96,47.99,47.86,47.9,90399.0,39.8657,39.8906,39.7826,39.8158,90399.0
2019-04-24 11:30:00,47.9,48.0,47.9,47.98,52223.0,39.8158,39.8989,39.8158,39.8823,52223.0
2019-04-24 11:40:00,47.97,48.03,47.9,47.91,198661.0,39.874,39.9239,39.8158,39.8241,198661.0
2019-04-24 11:50:00,47.91,47.93,47.81,47.85,129936.0,39.8241,39.8407,39.741,39.7742,129936.0
2019-04-24 12:00:00,47.85,47.98,47.84,47.94,184024.0,39.7742,39.8823,39.7659,39.849,184024.0
2019-04-24 12:10:00,47.94,48.05,47.94,47.97,146362.0,39.849,39.9405,39.849,39.874,146362.0
2019-04-24 12:20:00,47.97,48.06,47.96,48.03,80024.0,39.874,39.9488,39.8657,39.9239,80024.0
2019-04-24 12:30:00,48.03,48.04,47.92,48.0,173891.0,39.9239,39.9322,39.8324,39.8989,173891.0
2019-04-24 12:40:00,48.01,48.02,47.95,47.96,156098.0,39.9072,39.9155,39.8574,39.8657,156098.0
2019-04-24 12:50:00,47.97,48.02,47.96,47.99,134320.0,39.874,39.9155,39.8657,39.8906,134320.0
2019-04-24 13:00:00,48.0,48.0,47.9,47.91,159531.0,39.8989,39.8989,39.8158,39.8241,159531.0
2019-04-24 13:10:00,47.91,47.97,47.84,47.93,137502.0,39.8241,39.874,39.7659,39.8407,137502.0
2019-04-24 13:20:00,47.94,48.01,47.93,48.0,209029.0,39.849,39.9072,39.8407,39.8989,209029.0
2019-04-24 13:30:00,48.0,48.11,47.97,48.09,111618.0,39.8989,39.9904,39.874,39.9737,111618.0
2019-04-24 13:40:00,48.09,48.12,48.07,48.12,156477.0,39.9737,39.9987,39.9571,39.9987,156477.0
2019-04-24 13:50:00,48.11,48.21,48.09,48.18,119745.0,39.9904,40.0735,39.9737,40.0485,119745.0
2019-04-24 14:00:00,48.18,48.28,48.14,48.23,195544.0,40.0485,40.1317,40.0153,40.0901,195544.0
2019-04-24 14:10:00,48.23,48.27,48.22,48.25,124557.0,40.0901,40.1234,40.0818,40.1067,124557.0
2019-04-24 14:20:00,48.25,48.27,48.16,48.19,151098.0,40.1067,40.1234,40.0319,40.0569,151098.0
2019-04-24 14:30:00,48.18,48.27,48.16,48.23,154636.0,40.0485,40.1234,40.0319,40.0901,154636.0
2019-04-24 14:40:00,48.23,48.26,48.15,48.16,116526.0,40.0901,40.115,40.0236,40.0319,116526.0
2019-04-24 14:50:00,48.16,48.26,48.15,48.25,196794.0,40.0319,40.115,40.0236,40.1067,196794.0
2019-04-24 15:00:00,48.25,48.27,48.22,48.25,170286.0,40.1067,40.1234,40.0818,40.1067,170286.0
2019-04-24 15:10:00,48.25,48.34,48.25,48.34,317880.0,40.1067,40.1815,40.1067,40.1815,317880.0
2019-04-24 15:20:00,48.34,48.42,48.3,48.4,180613.0,40.1815,40.248,40.1483,40.2314,180613.0
2019-04-24 15:30:00,48.41,48.46,48.36,48.36,164868.0,40.2397,40.2813,40.1982,40.1982,164868.0
2019-04-24 15:40:00,48.37,48.37,48.32,48.33,219488.0,40.2065,40.2065,40.1649,40.1732,219488.0
2019-04-24 15:50:00,48.32,48.32,48.13,48.16,739722.0,40.1649,40.1649,40.007,40.0319,739722.0
2019-04-25 09:30:00,48.02,48.09,47.75,47.96,272573.0,39.9155,39.9737,39.6911,39.8657,272573.0
2019-04-25 09:40:00,47.96,48.05,47.91,48.04,124793.0,39.8657,39.9405,39.8241,39.9322,124793.0
2019-04-25 09:50:00,48.03,48.03,47.87,47.95,214115.0,39.9239,39.9239,39.7909,39.8574,214115.0
2019-04-25 10:00:00,47.96,48.01,47.89,47.98,151729.0,39.8657,39.9072,39.8075,39.8823,151729.0
2019-04-25 10:10:00,47.99,48.0,47.89,47.94,123745.0,39.8906,39.8989,39.8075,39.849,123745.0
2019-04-25 10:20:00,47.93,47.97,47.91,47.96,112652.0,39.8407,39.874,39.8241,39.8657,112652.0
2019-04-25 10:30:00,47.96,47.99,47.86,47.97,163999.0,39.8657,39.8906,39.7826,39.874,163999.0
2019-04-25 10:40:00,47.97,48.07,47.91,48.05,204723.0,39.874,39.9571,39.8241,39.9405,204723.0
2019-04-25 10:50:00,48.05,48.23,48.04,48.22,112247.0,39.9405,40.0901,39.9322,40.0818,112247.0
2019-04-25 11:00:00,48.23,48.33,48.23,48.29,136245.0,40.0901,40.1732,40.0901,40.14,136245.0
2019-04-25 11:10:00,48.28,48.49,48.26,48.48,187709.0,40.1317,40.3062,40.115,40.2979,187709.0
2019-04-25 11:20:00,48.48,48.76,48.47,48.62,231759.0,40.2979,40.5307,40.2896,40.4143,231759.0
2019-04-25 11:30:00,48.62,48.8,48.62,48.79,129672.0,40.4143,40.5639,40.4143,40.5556,129672.0
2019-04-25 11:40:00,48.79,48.81,48.73,48.77,311990.0,40.5556,40.5722,40.5057,40.539,311990.0
2019-04-25 11:50:00,48.77,48.88,48.75,48.85,228767.0,40.539,40.6304,40.5223,40.6055,228767.0
2019-04-25 12:00:00,48.85,48.89,48.67,48.77,153022.0,40.6055,40.6387,40.4558,40.539,153022.0
2019-04-25 12:10:00,48.77,48.79,48.68,48.78,120647.0,40.539,40.5556,40.4642,40.5473,120647.0
2019-04-25 12:20:00,48.79,48.91,48.79,48.82,117101.0,40.5556,40.6553,40.5556,40.5805,117101.0
2019-04-25 12:30:00,48.82,48.86,48.8,48.8,107747.0,40.5805,40.6138,40.5639,40.5639,107747.0
2019-04-25 12:40:00,48.8,48.92,48.8,48.84,110153.0,40.5639,40.6637,40.5639,40.5972,110153.0
2019-04-25 12:50:00,48.84,48.92,48.83,48.87,125249.0,40.5972,40.6637,40.5888,40.6221,125249.0
2019-04-25 13:00:00,48.88,48.9,48.78,48.79,108090.0,40.6304,40.647,40.5473,40.5556,108090.0
2019-04-25 13:10:00,48.78,48.83,48.76,48.79,71951.0,40.5473,40.5888,40.5307,40.5556,71951.0
2019-04-25 13:20:00,48.79,48.81,48.73,48.75,97688.0,40.5556,40.5722,40.5057,40.5223,97688.0
2019-04-25 13:30:00,48.75,48.83,48.74,48.81,77099.0,40.5223,40.5888,40.514,40.5722,77099.0
2019-04-25 13:40:00,48.81,48.87,48.79,48.82,80709.0,40.5722,40.6221,40.5556,40.5805,80709.0
2019-04-25 13:50:00,48.82,48.9,48.81,48.88,82266.0,40.5805,40.647,40.5722,40.6304,82266.0
2019-04-25 14:00:00,48.88,48.95,48.86,48.95,80142.0,40.6304,40.6886,40.6138,40.6886,80142.0
2019-04-25 14:10:00,48.95,48.96,48.88,48.93,86076.0,40.6886,40.6969,40.6304,40.672,86076.0
2019-04-25 14:20:00,48.93,48.93,48.88,48.91,128280.0,40.672,40.672,40.6304,40.6553,128280.0
2019-04-25 14:30:00,48.92,48.94,48.88,48.89,111327.0,40.6637,40.6803,40.6304,40.6387,111327.0
2019-04-25 14:40:00,48.88,48.88,48.76,48.76,123194.0,40.6304,40.6304,40.5307,40.5307,123194.0
2019-04-25 14:50:00,48.77,48.84,48.76,48.8,110696.0,40.539,40.5972,40.5307,40.5639,110696.0
2019-04-25 15:00:00,48.8,48.81,48.73,48.74,107017.0,40.5639,40.5722,40.5057,40.514,107017.0
2019-04-25 15:10:00,48.74,48.78,48.63,48.76,140471.0,40.514,40.5473,40.4226,40.5307,140471.0
2019-04-25 15:20:00,48.76,48.83,48.72,48.79,183003.0,40.5307,40.5888,40.4974,40.5556,183003.0
2019-04-25 15:30:00,48.8,48.83,48.73,48.75,170896.0,40.5639,40.5888,40.5057,40.5223,170896.0
2019-04-25 15:40:00,48.75,48.78,48.69,48.7,217000.0,40.5223,40.5473,40.4725,40.4808,217000.0
2019-04-25 15:50:00,48.7,48.75,48.55,48.56,497434.0,40.4808,40.5223,40.3561,40.3644,497434.0
2019-04-26 09:30:00,48.19,48.46,48.11,48.19,101554.0,40.2884,40.5142,40.2216,40.2884,101554.0
2019-04-26 09:40:00,48.19,48.29,48.14,48.26,82264.0,40.2884,40.372,40.2466,40.347,82264.0
2019-04-26 09:50:00,48.25,48.28,47.94,47.95,132782.0,40.3386,40.3637,40.0794,40.0878,132782.0
2019-04-26 10:00:00,47.96,48.04,47.9,47.91,83387.0,40.0962,40.163,40.046,40.0544,83387.0
2019-04-26 10:10:00,47.92,47.92,47.81,47.87,57936.0,40.0627,40.0627,39.9708,40.0209,57936.0
2019-04-26 10:20:00,47.87,47.99,47.86,47.95,67714.0,40.0209,40.1212,40.0126,40.0878,67714.0
2019-04-26 10:30:00,47.96,48.01,47.8,47.8,74955.0,40.0962,40.138,39.9624,39.9624,74955.0
2019-04-26 10:40:00,47.81,47.81,47.65,47.65,350267.0,39.9708,39.9708,39.837,39.837,350267.0
2019-04-26 10:50:00,47.65,47.7,47.6,47.62,79751.0,39.837,39.8788,39.7952,39.8119,79751.0
2019-04-26 11:00:00,47.62,47.62,47.51,47.62,77863.0,39.8119,39.8119,39.7199,39.8119,77863.0
2019-04-26 11:10:00,47.62,47.68,47.59,47.6,275363.0,39.8119,39.8621,39.7868,39.7952,275363.0
2019-04-26 11:20:00,47.59,47.8,47.56,47.8,216346.0,39.7868,39.9624,39.7617,39.9624,216346.0
2019-04-26 11:30:00,47.8,47.95,47.79,47.95,115390.0,39.9624,40.0878,39.954,40.0878,115390.0
2019-04-26 11:40:00,47.95,48.01,47.91,47.99,68669.0,40.0878,40.138,40.0544,40.1212,68669.0
2019-04-26 11:50:00,47.99,48.01,47.94,47.97,105091.0,40.1212,40.138,40.0794,40.1045,105091.0
2019-04-26 12:00:00,47.97,48.09,47.97,48.01,142185.0,40.1045,40.2048,40.1045,40.138,142185.0
2019-04-26 12:10:00,48.01,48.11,48.0,48.07,93056.0,40.138,40.2216,40.1296,40.1881,93056.0
2019-04-26 12:20:00,48.07,48.14,48.06,48.09,98772.0,40.1881,40.2466,40.1798,40.2048,98772.0
2019-04-26 12:30:00,48.09,48.17,48.03,48.08,47042.0,40.2048,40.2717,40.1547,40.1965,47042.0
2019-04-26 12:40:00,48.07,48.14,48.01,48.13,63759.0,40.1881,40.2466,40.138,40.2383,63759.0
2019-04-26 12:50:00,48.13,48.24,48.12,48.23,102165.0,40.2383,40.3302,40.2299,40.3219,102165.0
2019-04-26 13:00:00,48.23,48.3,48.21,48.25,109531.0,40.3219,40.3804,40.3052,40.3386,109531.0
2019-04-26 13:10:00,48.25,48.32,48.23,48.26,94577.0,40.3386,40.3971,40.3219,40.347,94577.0
2019-04-26 13:20:00,48.25,48.3,48.23,48.3,72606.0,40.3386,40.3804,40.3219,40.3804,72606.0
2019-04-26 13:30:00,48.29,48.35,48.25,48.29,97498.0,40.372,40.4222,40.3386,40.372,97498.0
2019-04-26 13:40:00,48.29,48.33,48.23,48.3,69054.0,40.372,40.4055,40.3219,40.3804,69054.0
2019-04-26 13:50:00,48.3,48.37,48.26,48.32,73499.0,40.3804,40.4389,40.347,40.3971,73499.0
2019-04-26 14:00:00,48.31,48.32,48.17,48.28,119313.0,40.3888,40.3971,40.2717,40.3637,119313.0
2019-04-26 14:10:00,48.27,48.28,48.24,48.26,82100.0,40.3553,40.3637,40.3302,40.347,82100.0
2019-04-26 14:20:00,48.26,48.33,48.25,48.33,58732.0,40.347,40.4055,40.3386,40.4055,58732.0
2019-04-26 14:30:00,48.32,48.39,48.24,48.36,177727.0,40.3971,40.4557,40.3302,40.4306,177727.0
2019-04-26 14:40:00,48.36,48.37,48.29,48.32,167998.0,40.4306,40.4389,40.372,40.3971,167998.0
2019-04-26 14:50:00,48.32,48.34,48.25,48.29,99786.0,40.3971,40.4139,40.3386,40.372,99786.0
2019-04-26 15:00:00,48.3,48.37,48.28,48.35,161753.0,40.3804,40.4389,40.3637,40.4222,161753.0
2019-04-26 15:10:00,48.36,48.39,48.33,48.39,115980.0,40.4306,40.4557,40.4055,40.4557,115980.0
2019-04-26 15:20:00,48.39,48.42,48.36,48.41,160540.0,40.4557,40.4807,40.4306,40.4724,160540.0
2019-04-26 15:30:00,48.41,48.44,48.32,48.4,166373.0,40.4724,40.4975,40.3971,40.464,166373.0
2019-04-26 15:40:00,48.4,48.41,48.32,48.37,165056.0,40.464,40.4724,40.3971,40.4389,165056.0
2019-04-26 15:50:00,48.37,48.46,48.34,48.43,319706.0,40.4389,40.5142,40.4139,40.4891,319706.0
2019-04-29 09:30:00,48.3,49.18,48.27,49.1,421175.0,40.3804,41.1161,40.3553,41.0492,421175.0
2019-04-29 09:40:00,49.12,49.48,49.11,49.38,399553.0,41.066,41.3669,41.0576,41.2833,399553.0
2019-04-29 09:50:00,49.38,49.74,49.37,49.73,151319.0,41.2833,41.5843,41.275,41.5759,151319.0
2019-04-29 10:00:00,49.74,49.74,49.39,49.41,85050.0,41.5843,41.5843,41.2917,41.3084,85050.0
2019-04-29 10:10:00,49.41,49.55,49.38,49.53,119729.0,41.3084,41.4255,41.2833,41.4087,119729.0
2019-04-29 10:20:00,49.54,49.67,49.51,49.67,94667.0,41.4171,41.5258,41.392,41.5258,94667.0
2019-04-29 10:30:00,49.67,49.76,49.65,49.69,115583.0,41.5258,41.601,41.5091,41.5425,115583.0
2019-04-29 10:40:00,49.69,49.85,49.67,49.84,114880.0,41.5425,41.6763,41.5258,41.6679,114880.0
2019-04-29 10:50:00,49.84,49.86,49.68,49.72,141781.0,41.6679,41.6846,41.5341,41.5676,141781.0
2019-04-29 11:00:00,49.72,49.84,49.7,49.8,105942.0,41.5676,41.6679,41.5509,41.6345,105942.0
2019-04-29 11:10:00,49.8,49.85,49.78,49.83,88966.0,41.6345,41.6763,41.6177,41.6595,88966.0
2019-04-29 11:20:00,49.82,49.82,49.58,49.58,55762.0,41.6512,41.6512,41.4505,41.4505,55762.0
2019-04-29 11:30:00,49.58,49.64,49.56,49.57,80701.0,41.4505,41.5007,41.4338,41.4422,80701.0
2019-04-29 11:40:00,49.56,49.6,49.52,49.56,37779.0,41.4338,41.4673,41.4004,41.4338,37779.0
2019-04-29 11:50:00,49.56,49.77,49.56,49.72,74948.0,41.4338,41.6094,41.4338,41.5676,74948.0
2019-04-29 12:00:00,49.71,49.84,49.68,49.84,99357.0,41.5592,41.6679,41.5341,41.6679,99357.0
2019-04-29 12:10:00,49.84,49.89,49.81,49.88,115191.0,41.6679,41.7097,41.6428,41.7013,115191.0
2019-04-29 12:20:00,49.88,49.94,49.82,49.85,111959.0,41.7013,41.7515,41.6512,41.6763,111959.0
2019-04-29 12:30:00,49.85,49.85,49.65,49.65,94043.0,41.6763,41.6763,41.5091,41.5091,94043.0
2019-04-29 12:40:00,49.65,49.7,49.61,49.7,32333.0,41.5091,41.5509,41.4756,41.5509,32333.0
2019-04-29 12:50:00,49.71,49.86,49.7,49.86,96497.0,41.5592,41.6846,41.5509,41.6846,96497.0
2019-04-29 13:00:00,49.86,49.86,49.72,49.8,71139.0,41.6846,41.6846,41.5676,41.6345,71139.0
2019-04-29 13:10:00,49.8,49.83,49.74,49.79,81933.0,41.6345,41.6595,41.5843,41.6261,81933.0
2019-04-29 13:20:00,49.78,49.85,49.74,49.75,77811.0,41.6177,41.6763,41.5843,41.5927,77811.0
2019-04-29 13:30:00,49.75,49.76,49.68,49.71,24792.0,41.5927,41.601,41.5341,41.5592,24792.0
2019-04-29 13:40:00,49.71,49.74,49.66,49.68,29740.0,41.5592,41.5843,41.5174,41.5341,29740.0
2019-04-29 13:50:00,49.69,49.73,49.66,49.7,52945.0,41.5425,41.5759,41.5174,41.5509,52945.0
2019-04-29 14:00:00,49.71,49.76,49.68,49.74,109860.0,41.5592,41.601,41.5341,41.5843,109860.0
2019-04-29 14:10:00,49.75,49.75,49.64,49.7,77260.0,41.5927,41.5927,41.5007,41.5509,77260.0
2019-04-29 14:20:00,49.71,49.73,49.66,49.69,165647.0,41.5592,41.5759,41.5174,41.5425,165647.0
2019-04-29 14:30:00,49.68,49.71,49.63,49.66,128915.0,41.5341,41.5592,41.4923,41.5174,128915.0
2019-04-29 14:40:00,49.66,49.75,49.66,49.72,127425.0,41.5174,41.5927,41.5174,41.5676,127425.0
2019-04-29 14:50:00,49.72,49.75,49.58,49.58,83450.0,41.5676,41.5927,41.4505,41.4505,83450.0
2019-04-29 15:00:00,49.58,49.75,49.57,49.72,115465.0,41.4505,41.5927,41.4422,41.5676,115465.0
2019-04-29 15:10:00,49.71,49.79,49.68,49.79,157597.0,41.5592,41.6261,41.5341,41.6261,157597.0
2019-04-29 15:20:00,49.78,49.81,49.75,49.78,126545.0,41.6177,41.6428,41.5927,41.6177,126545.0
2019-04-29 15:30:00,49.77,49.77,49.59,49.6,164973.0,41.6094,41.6094,41.4589,41.4673,164973.0
2019-04-29 15:40:00,49.61,49.61,49.47,49.49,161403.0,41.4756,41.4756,41.3586,41.3753,161403.0
2019-04-29 15:50:00,49.49,49.5,49.38,49.38,415082.0,41.3753,41.3836,41.2833,41.2833,415082.0
2019-04-30 09:30:00,49.49,49.61,49.4,49.4,104737.0,41.3753,41.4756,41.3,41.3,104737.0
2019-04-30 09:40:00,49.41,49.47,49.19,49.28,128481.0,41.3084,41.3586,41.1245,41.1997,128481.0
2019-04-30 09:50:00,49.28,49.35,49.13,49.18,166743.0,41.1997,41.2582,41.0743,41.1161,166743.0
2019-04-30 10:00:00,49.19,49.21,49.06,49.19,191198.0,41.1245,41.1412,41.0158,41.1245,191198.0
2019-04-30 10:10:00,49.19,49.25,49.13,49.19,129416.0,41.1245,41.1746,41.0743,41.1245,129416.0
2019-04-30 10:20:00,49.2,49.27,49.17,49.27,98859.0,41.1328,41.1914,41.1078,41.1914,98859.0
2019-04-30 10:30:00,49.28,49.33,49.24,49.28,131541.0,41.1997,41.2415,41.1663,41.1997,131541.0
2019-04-30 10:40:00,49.29,49.31,49.19,49.19,104388.0,41.2081,41.2248,41.1245,41.1245,104388.0
2019-04-30 10:50:00,49.19,49.21,49.16,49.18,171238.0,41.1245,41.1412,41.0994,41.1161,171238.0
2019-04-30 11:00:00,49.18,49.19,48.98,49.02,137182.0,41.1161,41.1245,40.9489,40.9824,137182.0
2019-04-30 11:10:00,49.03,49.21,49.02,49.17,141437.0,40.9907,41.1412,40.9824,41.1078,141437.0
2019-04-30 11:20:00,49.17,49.21,49.13,49.17,116881.0,41.1078,41.1412,41.0743,41.1078,116881.0
2019-04-30 11:30:00,49.16,49.2,49.08,49.16,142170.0,41.0994,41.1328,41.0325,41.0994,142170.0
2019-04-30 11:40:00,49.17,49.34,49.16,49.24,186225.0,41.1078,41.2499,41.0994,41.1663,186225.0
2019-04-30 11:50:00,49.25,49.32,49.25,49.27,46317.0,41.1746,41.2332,41.1746,41.1914,46317.0
2019-04-30 12:00:00,49.28,49.29,49.21,49.26,73648.0,41.1997,41.2081,41.1412,41.183,73648.0
2019-04-30 12:10:00,49.26,49.32,49.26,49.28,128353.0,41.183,41.2332,41.183,41.1997,128353.0
2019-04-30 12:20:00,49.28,49.33,49.27,49.28,139553.0,41.1997,41.2415,41.1914,41.1997,139553.0
2019-04-30 12:30:00,49.29,49.31,49.28,49.28,100006.0,41.2081,41.2248,41.1997,41.1997,100006.0
2019-04-30 12:40:00,49.29,49.32,49.25,49.26,76284.0,41.2081,41.2332,41.1746,41.183,76284.0
2019-04-30 12:50:00,49.26,49.3,49.22,49.3,52487.0,41.183,41.2164,41.1496,41.2164,52487.0
2019-04-30 13:00:00,49.3,49.45,49.29,49.45,76815.0,41.2164,41.3418,41.2081,41.3418,76815.0
2019-04-30 13:10:00,49.45,49.46,49.37,49.42,93243.0,41.3418,41.3502,41.275,41.3168,93243.0
2019-04-30 13:20:00,49.42,49.44,49.39,49.44,66975.0,41.3168,41.3335,41.2917,41.3335,66975.0
2019-04-30 13:30:00,49.44,49.45,49.37,49.44,129568.0,41.3335,41.3418,41.275,41.3335,129568.0
2019-04-30 13:40:00,49.44,49.67,49.43,49.67,168911.0,41.3335,41.5258,41.3251,41.5258,168911.0
2019-04-30 13:50:00,49.68,49.68,49.5,49.58,89994.0,41.5341,41.5341,41.3836,41.4505,89994.0
2019-04-30 14:00:00,49.58,49.6,49.52,49.52,119629.0,41.4505,41.4673,41.4004,41.4004,119629.0
2019-04-30 14:10:00,49.52,49.64,49.49,49.64,119492.0,41.4004,41.5007,41.3753,41.5007,119492.0
2019-04-30 14:20:00,49.64,49.72,49.56,49.63,120937.0,41.5007,41.5676,41.4338,41.4923,120937.0
2019-04-30 14:30:00,49.63,49.7,49.57,49.68,177306.0,41.4923,41.5509,41.4422,41.5341,177306.0
2019-04-30 14:40:00,49.67,49.68,49.57,49.62,101255.0,41.5258,41.5341,41.4422,41.484,101255.0
2019-04-30 14:50:00,49.61,49.73,49.57,49.71,135860.0,41.4756,41.5759,41.4422,41.5592,135860.0
2019-04-30 15:00:00,49.7,49.72,49.62,49.62,166240.0,41.5509,41.5676,41.484,41.484,166240.0
2019-04-30 15:10:00,49.62,49.67,49.59,49.66,102587.0,41.484,41.5258,41.4589,41.5174,102587.0
2019-04-30 15:20:00,49.67,49.78,49.67,49.69,179866.0,41.5258,41.6177,41.5258,41.5425,179866.0
2019-04-30 15:30:00,49.69,49.74,49.65,49.68,132940.0,41.5425,41.5843,41.5091,41.5341,132940.0
2019-04-30 15:40:00,49.69,49.7,49.61,49.66,119335.0,41.5425,41.5509,41.4756,41.5174,119335.0
2019-04-30 15:50:00,49.67,49.71,49.63,49.65,596925.0,41.5258,41.5592,41.4923,41.5091,596925.0
2019-05-01 09:30:00,49.7,50.11,49.59,50.11,121216.0,41.5509,41.8936,41.4589,41.8936,121216.0
2019-05-01 09:40:00,50.12,50.25,50.07,50.19,145807.0,41.902,42.0107,41.8602,41.9605,145807.0
2019-05-01 09:50:00,50.19,50.27,50.05,50.09,107446.0,41.9605,42.0274,41.8435,41.8769,107446.0
2019-05-01 10:00:00,50.08,50.1,49.93,49.96,178648.0,41.8685,41.8853,41.7431,41.7682,178648.0
2019-05-01 10:10:00,49.95,50.04,49.85,49.88,98827.0,41.7599,41.8351,41.6763,41.7013,98827.0
2019-05-01 10:20:00,49.89,49.9,49.82,49.83,164233.0,41.7097,41.7181,41.6512,41.6595,164233.0
2019-05-01 10:30:00,49.83,49.85,49.77,49.84,135826.0,41.6595,41.6763,41.6094,41.6679,135826.0
2019-05-01 10:40:00,49.84,49.99,49.84,49.9,84084.0,41.6679,41.7933,41.6679,41.7181,84084.0
2019-05-01 10:50:00,49.9,49.92,49.85,49.87,81023.0,41.7181,41.7348,41.6763,41.693,81023.0
2019-05-01 11:00:00,49.88,49.91,49.81,49.87,87565.0,41.7013,41.7264,41.6428,41.693,87565.0
2019-05-01 11:10:00,49.87,49.9,49.71,49.72,85615.0,41.693,41.7181,41.5592,41.5676,85615.0
2019-05-01 11:20:00,49.72,49.75,49.68,49.73,69327.0,41.5676,41.5927,41.5341,41.5759,69327.0
2019-05-01 11:30:00,49.73,49.83,49.72,49.8,78204.0,41.5759,41.6595,41.5676,41.6345,78204.0
2019-05-01 11:40:00,49.8,49.83,49.74,49.77,71361.0,41.6345,41.6595,41.5843,41.6094,71361.0
2019-05-01 11:50:00,49.77,49.77,49.6,49.61,64495.0,41.6094,41.6094,41.4673,41.4756,64495.0
2019-05-01 12:00:00,49.6,49.61,49.46,49.47,49981.0,41.4673,41.4756,41.3502,41.3586,49981.0
2019-05-01 12:10:00,49.47,49.62,49.45,49.57,83092.0,41.3586,41.484,41.3418,41.4422,83092.0
2019-05-01 12:20:00,49.57,49.59,49.5,49.53,77966.0,41.4422,41.4589,41.3836,41.4087,77966.0
2019-05-01 12:30:00,49.53,49.53,49.46,49.48,101187.0,41.4087,41.4087,41.3502,41.3669,101187.0
2019-05-01 12:40:00,49.48,49.52,49.35,49.44,98582.0,41.3669,41.4004,41.2582,41.3335,98582.0
2019-05-01 12:50:00,49.45,49.68,49.44,49.66,76280.0,41.3418,41.5341,41.3335,41.5174,76280.0
2019-05-01 13:00:00,49.67,49.77,49.66,49.76,64531.0,41.5258,41.6094,41.5174,41.601,64531.0
2019-05-01 13:10:00,49.76,49.81,49.73,49.75,71647.0,41.601,41.6428,41.5759,41.5927,71647.0
2019-05-01 13:20:00,49.76,49.77,49.73,49.75,85814.0,41.601,41.6094,41.5759,41.5927,85814.0
2019-05-01 13:30:00,49.76,49.77,49.71,49.74,78788.0,41.601,41.6094,41.5592,41.5843,78788.0
2019-05-01 13:40:00,49.74,49.76,49.7,49.74,85246.0,41.5843,41.601,41.5509,41.5843,85246.0
2019-05-01 13:50:00,49.75,49.79,49.7,49.72,112736.0,41.5927,41.6261,41.5509,41.5676,112736.0
2019-05-01 14:00:00,49.72,49.76,49.57,49.72,206074.0,41.5676,41.601,41.4422,41.5676,206074.0
2019-05-01 14:10:00,49.72,49.8,49.61,49.78,209720.0,41.5676,41.6345,41.4756,41.6177,209720.0
2019-05-01 14:20:00,49.77,50.04,49.75,49.89,157061.0,41.6094,41.8351,41.5927,41.7097,157061.0
2019-05-01 14:30:00,49.9,50.1,49.85,50.05,137292.0,41.7181,41.8853,41.6763,41.8435,137292.0
2019-05-01 14:40:00,50.05,50.14,50.03,50.08,112264.0,41.8435,41.9187,41.8267,41.8685,112264.0
2019-05-01 14:50:00,50.08,50.08,49.93,49.95,181383.0,41.8685,41.8685,41.7431,41.7599,181383.0
2019-05-01 15:00:00,49.95,50.12,49.9,50.06,139815.0,41.7599,41.902,41.7181,41.8518,139815.0
2019-05-01 15:10:00,50.08,50.22,50.06,50.2,148876.0,41.8685,41.9856,41.8518,41.9689,148876.0
2019-05-01 15:20:00,50.2,50.21,50.11,50.16,171938.0,41.9689,41.9772,41.8936,41.9354,171938.0
2019-05-01 15:30:00,50.16,50.16,49.83,49.84,293145.0,41.9354,41.9354,41.6595,41.6679,293145.0
2019-05-01 15:40:00,49.84,49.85,49.6,49.61,215457.0,41.6679,41.6763,41.4673,41.4756,215457.0
2019-05-01 15:50:00,49.61,49.62,49.44,49.44,640241.0,41.4756,41.484,41.3335,41.3335,640241.0
2019-05-02 09:30:00,49.55,49.72,49.33,49.6,71164.0,41.4255,41.5676,41.2415,41.4673,71164.0
2019-05-02 09:40:00,49.63,49.85,49.62,49.82,184454.0,41.4923,41.6763,41.484,41.6512,184454.0
2019-05-02 09:50:00,49.82,50.05,49.79,50.05,171925.0,41.6512,41.8435,41.6261,41.8435,171925.0
2019-05-02 10:00:00,50.05,50.16,50.03,50.09,177403.0,41.8435,41.9354,41.8267,41.8769,177403.0
2019-05-02 10:10:00,50.08,50.14,50.02,50.04,128335.0,41.8685,41.9187,41.8184,41.8351,128335.0
2019-05-02 10:20:00,50.04,50.13,50.02,50.06,94528.0,41.8351,41.9104,41.8184,41.8518,94528.0
2019-05-02 10:30:00,50.06,50.08,49.88,49.9,59730.0,41.8518,41.8685,41.7013,41.7181,59730.0
2019-05-02 10:40:00,49.9,49.96,49.86,49.95,76312.0,41.7181,41.7682,41.6846,41.7599,76312.0
2019-05-02 10:50:00,49.95,49.96,49.67,49.68,65877.0,41.7599,41.7682,41.5258,41.5341,65877.0
2019-05-02 11:00:00,49.68,49.95,49.68,49.95,87497.0,41.5341,41.7599,41.5341,41.7599,87497.0
2019-05-02 11:10:00,49.95,50.0,49.86,49.86,88112.0,41.7599,41.8017,41.6846,41.6846,88112.0
2019-05-02 11:20:00,49.87,49.89,49.78,49.78,127830.0,41.693,41.7097,41.6177,41.6177,127830.0
2019-05-02 11:30:00,49.78,49.95,49.78,49.81,127019.0,41.6177,41.7599,41.6177,41.6428,127019.0
2019-05-02 11:40:00,49.8,49.87,49.68,49.75,111595.0,41.6345,41.693,41.5341,41.5927,111595.0
2019-05-02 11:50:00,49.76,49.79,49.66,49.79,90599.0,41.601,41.6261,41.5174,41.6261,90599.0
2019-05-02 12:00:00,49.78,49.92,49.77,49.92,83039.0,41.6177,41.7348,41.6094,41.7348,83039.0
2019-05-02 12:10:00,49.91,49.93,49.87,49.9,52256.0,41.7264,41.7431,41.693,41.7181,52256.0
2019-05-02 12:20:00,49.9,49.95,49.9,49.93,66818.0,41.7181,41.7599,41.7181,41.7431,66818.0
2019-05-02 12:30:00,49.93,50.09,49.88,50.09,109796.0,41.7431,41.8769,41.7013,41.8769,109796.0
2019-05-02 12:40:00,50.1,50.17,50.09,50.12,45618.0,41.8853,41.9438,41.8769,41.902,45618.0
2019-05-02 12:50:00,50.13,50.16,50.08,50.15,43636.0,41.9104,41.9354,41.8685,41.9271,43636.0
2019-05-02 13:00:00,50.15,50.25,50.09,50.24,75506.0,41.9271,42.0107,41.8769,42.0023,75506.0
2019-05-02 13:10:00,50.25,50.35,50.24,50.34,88000.0,42.0107,42.0943,42.0023,42.0859,88000.0
2019-05-02 13:20:00,50.34,50.41,50.29,50.3,78085.0,42.0859,42.1444,42.0441,42.0525,78085.0
2019-05-02 13:30:00,50.29,50.3,50.04,50.14,173711.0,42.0441,42.0525,41.8351,41.9187,173711.0
2019-05-02 13:40:00,50.15,50.17,50.08,50.13,100774.0,41.9271,41.9438,41.8685,41.9104,100774.0
2019-05-02 13:50:00,50.13,50.16,50.05,50.06,120101.0,41.9104,41.9354,41.8435,41.8518,120101.0
2019-05-02 14:00:00,50.07,50.07,49.96,49.97,38241.0,41.8602,41.8602,41.7682,41.7766,38241.0
2019-05-02 14:10:00,49.97,50.07,49.97,50.03,82294.0,41.7766,41.8602,41.7766,41.8267,82294.0
2019-05-02 14:20:00,50.01,50.09,49.92,49.92,230802.0,41.81,41.8769,41.7348,41.7348,230802.0
2019-05-02 14:30:00,49.92,50.0,49.91,49.97,149586.0,41.7348,41.8017,41.7264,41.7766,149586.0
2019-05-02 14:40:00,49.98,49.99,49.92,49.93,94921.0,41.7849,41.7933,41.7348,41.7431,94921.0
2019-05-02 14:50:00,49.93,49.98,49.84,49.86,411020.0,41.7431,41.7849,41.6679,41.6846,411020.0
2019-05-02 15:00:00,49.86,49.92,49.84,49.89,126681.0,41.6846,41.7348,41.6679,41.7097,126681.0
2019-05-02 15:10:00,49.88,49.98,49.88,49.97,149245.0,41.7013,41.7849,41.7013,41.7766,149245.0
2019-05-02 15:20:00,49.97,50.03,49.96,49.98,157761.0,41.7766,41.8267,41.7682,41.7849,157761.0
2019-05-02 15:30:00,49.98,49.98,49.86,49.88,74649.0,41.7849,41.7849,41.6846,41.7013,74649.0
2019-05-02 15:40:00,49.88,49.88,49.76,49.8,147974.0,41.7013,41.7013,41.601,41.6345,147974.0
2019-05-02 15:50:00,49.8,49.85,49.77,49.84,351576.0,41.6345,41.6763,41.6094,41.6679,351576.0
2019-05-03 09:30:00,49.93,50.13,49.84,50.07,136363.0,41.7431,41.9104,41.6679,41.8602,136363.0
2019-05-03 09:40:00,50.07,50.17,49.9,50.0,114559.0,41.8602,41.9438,41.7181,41.8017,114559.0
2019-05-03 09:50:00,50.01,50.05,49.95,49.98,120497.0,41.81,41.8435,41.7599,41.7849,120497.0
2019-05-03 10:00:00,49.98,50.01,49.9,49.91,112694.0,41.7849,41.81,41.7181,41.7264,112694.0
2019-05-03 10:10:00,49.91,49.91,49.8,49.84,118916.0,41.7264,41.7264,41.6345,41.6679,118916.0
2019-05-03 10:20:00,49.83,49.89,49.82,49.86,133269.0,41.6595,41.7097,41.6512,41.6846,133269.0
2019-05-03 10:30:00,49.87,50.01,49.87,49.96,104961.0,41.693,41.81,41.693,41.7682,104961.0
2019-05-03 10:40:00,49.96,50.05,49.96,50.0,94598.0,41.7682,41.8435,41.7682,41.8017,94598.0
2019-05-03 10:50:00,50.0,50.09,49.99,50.08,96934.0,41.8017,41.8769,41.7933,41.8685,96934.0
2019-05-03 11:00:00,50.08,50.13,49.99,50.03,114385.0,41.8685,41.9104,41.7933,41.8267,114385.0
2019-05-03 11:10:00,50.02,50.08,50.01,50.03,69838.0,41.8184,41.8685,41.81,41.8267,69838.0
2019-05-03 11:20:00,50.03,50.09,50.0,50.07,70525.0,41.8267,41.8769,41.8017,41.8602,70525.0
2019-05-03 11:30:00,50.07,50.1,50.04,50.07,60267.0,41.8602,41.8853,41.8351,41.8602,60267.0
2019-05-03 11:40:00,50.07,50.08,50.0,50.02,19521.0,41.8602,41.8685,41.8017,41.8184,19521.0
2019-05-03 11:50:00,50.02,50.14,50.01,50.14,43170.0,41.8184,41.9187,41.81,41.9187,43170.0
2019-05-03 12:00:00,50.13,50.18,50.06,50.18,80671.0,41.9104,41.9522,41.8518,41.9522,80671.0
2019-05-03 12:10:00,50.18,50.22,50.13,50.16,75828.0,41.9522,41.9856,41.9104,41.9354,75828.0
2019-05-03 12:20:00,50.15,50.18,50.12,50.13,37310.0,41.9271,41.9522,41.902,41.9104,37310.0
2019-05-03 12:30:00,50.14,50.2,50.13,50.19,66290.0,41.9187,41.9689,41.9104,41.9605,66290.0
2019-05-03 12:40:00,50.19,50.28,50.19,50.25,70312.0,41.9605,42.0358,41.9605,42.0107,70312.0
2019-05-03 12:50:00,50.24,50.28,50.12,50.14,68480.0,42.0023,42.0358,41.902,41.9187,68480.0
2019-05-03 13:00:00,50.14,50.17,50.11,50.14,32122.0,41.9187,41.9438,41.8936,41.9187,32122.0
2019-05-03 13:10:00,50.14,50.2,50.13,50.19,60646.0,41.9187,41.9689,41.9104,41.9605,60646.0
2019-05-03 13:20:00,50.18,50.18,50.1,50.14,34415.0,41.9522,41.9522,41.8853,41.9187,34415.0
2019-05-03 13:30:00,50.14,50.16,50.11,50.15,53004.0,41.9187,41.9354,41.8936,41.9271,53004.0
2019-05-03 13:40:00,50.15,50.2,50.14,50.18,91967.0,41.9271,41.9689,41.9187,41.9522,91967.0
2019-05-03 13:50:00,50.18,50.18,50.05,50.08,65110.0,41.9522,41.9522,41.8435,41.8685,65110.0
2019-05-03 14:00:00,50.08,50.18,50.04,50.13,68290.0,41.8685,41.9522,41.8351,41.9104,68290.0
2019-05-03 14:10:00,50.12,50.16,50.1,50.11,103348.0,41.902,41.9354,41.8853,41.8936,103348.0
2019-05-03 14:20:00,50.12,50.18,50.11,50.14,91504.0,41.902,41.9522,41.8936,41.9187,91504.0
2019-05-03 14:30:00,50.14,50.15,50.07,50.12,102495.0,41.9187,41.9271,41.8602,41.902,102495.0
2019-05-03 14:40:00,50.12,50.22,50.1,50.18,100497.0,41.902,41.9856,41.8853,41.9522,100497.0
2019-05-03 14:50:00,50.18,50.23,50.09,50.09,103998.0,41.9522,41.994,41.8769,41.8769,103998.0
2019-05-03 15:00:00,50.09,50.15,50.06,50.15,106267.0,41.8769,41.9271,41.8518,41.9271,106267.0
2019-05-03 15:10:00,50.14,50.15,50.09,50.11,115432.0,41.9187,41.9271,41.8769,41.8936,115432.0
2019-05-03 15:20:00,50.11,50.12,50.01,50.02,99234.0,41.8936,41.902,41.81,41.8184,99234.0
2019-05-03 15:30:00,50.01,50.12,49.99,50.0,190275.0,41.81,41.902,41.7933,41.8017,190275.0
2019-05-03 15:40:00,50.0,50.04,49.97,50.0,87107.0,41.8017,41.8351,41.7766,41.8017,87107.0
2019-05-03 15:50:00,50.0,50.02,49.96,49.96,266526.0,41.8017,41.8184,41.7682,41.7682,266526.0
2019-05-06 09:30:00,49.07,49.22,48.84,48.92,110095.0,41.0242,41.1496,40.8319,40.8988,110095.0
2019-05-06 09:40:00,48.92,48.94,48.63,48.64,131307.0,40.8988,40.9155,40.6563,40.6647,131307.0
2019-05-06 09:50:00,48.63,48.85,48.54,48.84,61056.0,40.6563,40.8402,40.5811,40.8319,61056.0
2019-05-06 10:00:00,48.84,48.9,48.73,48.9,52114.0,40.8319,40.882,40.7399,40.882,52114.0
2019-05-06 10:10:00,48.89,49.0,48.87,48.98,61600.0,40.8737,40.9656,40.8569,40.9489,61600.0
2019-05-06 10:20:00,48.98,49.06,48.91,48.97,48010.0,40.9489,41.0158,40.8904,40.9406,48010.0
2019-05-06 10:30:00,48.97,49.01,48.9,48.99,42348.0,40.9406,40.974,40.882,40.9573,42348.0
2019-05-06 10:40:00,49.0,49.02,48.93,48.96,44747.0,40.9656,40.9824,40.9071,40.9322,44747.0
2019-05-06 10:50:00,48.96,49.05,48.95,48.98,44490.0,40.9322,41.0074,40.9238,40.9489,44490.0
2019-05-06 11:00:00,48.98,49.07,48.94,49.05,49195.0,40.9489,41.0242,40.9155,41.0074,49195.0
2019-05-06 11:10:00,49.06,49.16,49.0,49.16,48656.0,41.0158,41.0994,40.9656,41.0994,48656.0
2019-05-06 11:20:00,49.16,49.28,49.15,49.27,48499.0,41.0994,41.1997,41.091,41.1914,48499.0
2019-05-06 11:30:00,49.27,49.3,49.12,49.17,50727.0,41.1914,41.2164,41.066,41.1078,50727.0
2019-05-06 11:40:00,49.17,49.27,49.16,49.22,38433.0,41.1078,41.1914,41.0994,41.1496,38433.0
2019-05-06 11:50:00,49.23,49.23,49.05,49.06,47397.0,41.1579,41.1579,41.0074,41.0158,47397.0
2019-05-06 12:00:00,49.07,49.1,49.02,49.07,26974.0,41.0242,41.0492,40.9824,41.0242,26974.0
2019-05-06 12:10:00,49.06,49.2,49.06,49.19,16952.0,41.0158,41.1328,41.0158,41.1245,16952.0
2019-05-06 12:20:00,49.19,49.24,49.12,49.13,30705.0,41.1245,41.1663,41.066,41.0743,30705.0
2019-05-06 12:30:00,49.14,49.25,49.13,49.23,32633.0,41.0827,41.1746,41.0743,41.1579,32633.0
2019-05-06 12:40:00,49.23,49.25,49.18,49.21,26629.0,41.1579,41.1746,41.1161,41.1412,26629.0
2019-05-06 12:50:00,49.21,49.27,49.19,49.23,30266.0,41.1412,41.1914,41.1245,41.1579,30266.0
2019-05-06 13:00:00,49.22,49.28,49.2,49.23,30514.0,41.1496,41.1997,41.1328,41.1579,30514.0
2019-05-06 13:10:00,49.23,49.29,49.23,49.27,25338.0,41.1579,41.2081,41.1579,41.1914,25338.0
2019-05-06 13:20:00,49.27,49.31,49.25,49.27,28986.0,41.1914,41.2248,41.1746,41.1914,28986.0
2019-05-06 13:30:00,49.27,49.28,49.22,49.27,56349.0,41.1914,41.1997,41.1496,41.1914,56349.0
2019-05-06 13:40:00,49.27,49.31,49.19,49.22,42306.0,41.1914,41.2248,41.1245,41.1496,42306.0
2019-05-06 13:50:00,49.22,49.25,49.21,49.23,26899.0,41.1496,41.1746,41.1412,41.1579,26899.0
2019-05-06 14:00:00,49.22,49.3,49.22,49.26,31243.0,41.1496,41.2164,41.1496,41.183,31243.0
2019-05-06 14:10:00,49.26,49.34,49.25,49.33,34732.0,41.183,41.2499,41.1746,41.2415,34732.0
2019-05-06 14:20:00,49.34,49.34,49.25,49.28,25912.0,41.2499,41.2499,41.1746,41.1997,25912.0
2019-05-06 14:30:00,49.28,49.38,49.28,49.34,37083.0,41.1997,41.2833,41.1997,41.2499,37083.0
2019-05-06 14:40:00,49.34,49.39,49.32,49.36,36405.0,41.2499,41.2917,41.2332,41.2666,36405.0
2019-05-06 14:50:00,49.37,49.5,49.36,49.5,166724.0,41.275,41.3836,41.2666,41.3836,166724.0
2019-05-06 15:00:00,49.5,49.5,49.42,49.45,64338.0,41.3836,41.3836,41.3168,41.3418,64338.0
2019-05-06 15:10:00,49.45,49.45,49.38,49.39,50240.0,41.3418,41.3418,41.2833,41.2917,50240.0
2019-05-06 15:20:00,49.39,49.51,49.38,49.47,115568.0,41.2917,41.392,41.2833,41.3586,115568.0
2019-05-06 15:30:00,49.47,49.48,49.43,49.45,87913.0,41.3586,41.3669,41.3251,41.3418,87913.0
2019-05-06 15:40:00,49.46,49.46,49.35,49.38,133314.0,41.3502,41.3502,41.2582,41.2833,133314.0
2019-05-06 15:50:00,49.38,49.4,49.3,49.32,237328.0,41.2833,41.3,41.2164,41.2332,237328.0
2019-05-07 09:30:00,48.74,48.93,48.52,48.65,88502.0,40.7483,40.9071,40.5643,40.673,88502.0
2019-05-07 09:40:00,48.66,48.67,48.28,48.36,92006.0,40.6814,40.6897,40.3637,40.4306,92006.0
2019-05-07 09:50:00,48.35,48.37,48.2,48.37,78999.0,40.4222,40.4389,40.2968,40.4389,78999.0
2019-05-07 10:00:00,48.36,48.36,48.07,48.16,166804.0,40.4306,40.4306,40.1881,40.2634,166804.0
2019-05-07 10:10:00,48.16,48.22,48.03,48.21,89936.0,40.2634,40.3135,40.1547,40.3052,89936.0
2019-05-07 10:20:00,48.21,48.41,48.18,48.41,73242.0,40.3052,40.4724,40.2801,40.4724,73242.0
2019-05-07 10:30:00,48.4,48.43,48.25,48.28,80819.0,40.464,40.4891,40.3386,40.3637,80819.0
2019-05-07 10:40:00,48.28,48.29,48.16,48.17,78829.0,40.3637,40.372,40.2634,40.2717,78829.0
2019-05-07 10:50:00,48.17,48.2,48.07,48.1,111111.0,40.2717,40.2968,40.1881,40.2132,111111.0
2019-05-07 11:00:00,48.1,48.27,48.0,48.27,102159.0,40.2132,40.3553,40.1296,40.3553,102159.0
2019-05-07 11:10:00,48.27,48.27,48.14,48.17,52378.0,40.3553,40.3553,40.2466,40.2717,52378.0
2019-05-07 11:20:00,48.16,48.19,48.06,48.16,98283.0,40.2634,40.2884,40.1798,40.2634,98283.0
2019-05-07 11:30:00,48.16,48.25,48.13,48.21,117504.0,40.2634,40.3386,40.2383,40.3052,117504.0
2019-05-07 11:40:00,48.21,48.33,48.2,48.3,94008.0,40.3052,40.4055,40.2968,40.3804,94008.0
2019-05-07 11:50:00,48.3,48.3,48.21,48.27,38364.0,40.3804,40.3804,40.3052,40.3553,38364.0
2019-05-07 12:00:00,48.26,48.32,48.2,48.27,103070.0,40.347,40.3971,40.2968,40.3553,103070.0
2019-05-07 12:10:00,48.29,48.3,48.24,48.29,32623.0,40.372,40.3804,40.3302,40.372,32623.0
2019-05-07 12:20:00,48.29,48.41,48.28,48.39,41363.0,40.372,40.4724,40.3637,40.4557,41363.0
2019-05-07 12:30:00,48.39,48.41,48.31,48.32,48432.0,40.4557,40.4724,40.3888,40.3971,48432.0
2019-05-07 12:40:00,48.31,48.32,48.26,48.29,34053.0,40.3888,40.3971,40.347,40.372,34053.0
2019-05-07 12:50:00,48.29,48.33,48.23,48.23,39829.0,40.372,40.4055,40.3219,40.3219,39829.0
2019-05-07 13:00:00,48.22,48.25,48.11,48.14,55001.0,40.3135,40.3386,40.2216,40.2466,55001.0
2019-05-07 13:10:00,48.13,48.19,48.07,48.07,47831.0,40.2383,40.2884,40.1881,40.1881,47831.0
2019-05-07 13:20:00,48.08,48.1,48.01,48.05,53569.0,40.1965,40.2132,40.138,40.1714,53569.0
2019-05-07 13:30:00,48.04,48.05,47.95,48.03,62959.0,40.163,40.1714,40.0878,40.1547,62959.0
2019-05-07 13:40:00,48.04,48.11,48.0,48.09,66337.0,40.163,40.2216,40.1296,40.2048,66337.0
2019-05-07 13:50:00,48.09,48.18,48.08,48.13,60721.0,40.2048,40.2801,40.1965,40.2383,60721.0
2019-05-07 14:00:00,48.12,48.22,48.08,48.19,44809.0,40.2299,40.3135,40.1965,40.2884,44809.0
2019-05-07 14:10:00,48.2,48.2,48.1,48.18,47294.0,40.2968,40.2968,40.2132,40.2801,47294.0
2019-05-07 14:20:00,48.18,48.22,48.06,48.06,64807.0,40.2801,40.3135,40.1798,40.1798,64807.0
2019-05-07 14:30:00,48.07,48.09,47.95,47.99,53727.0,40.1881,40.2048,40.0878,40.1212,53727.0
2019-05-07 14:40:00,48.0,48.06,47.95,47.97,60807.0,40.1296,40.1798,40.0878,40.1045,60807.0
2019-05-07 14:50:00,47.97,48.18,47.97,48.14,45654.0,40.1045,40.2801,40.1045,40.2466,45654.0
2019-05-07 15:00:00,48.14,48.15,48.0,48.09,60593.0,40.2466,40.255,40.1296,40.2048,60593.0
2019-05-07 15:10:00,48.08,48.19,48.07,48.12,85627.0,40.1965,40.2884,40.1881,40.2299,85627.0
2019-05-07 15:20:00,48.11,48.15,48.0,48.02,59961.0,40.2216,40.255,40.1296,40.1463,59961.0
2019-05-07 15:30:00,48.01,48.02,47.84,47.84,129372.0,40.138,40.1463,39.9958,39.9958,129372.0
2019-05-07 15:40:00,47.85,48.04,47.84,48.04,163422.0,40.0042,40.163,39.9958,40.163,163422.0
2019-05-07 15:50:00,48.05,48.19,48.01,48.14,367206.0,40.1714,40.2884,40.138,40.2466,367206.0
2019-05-08 09:30:00,47.99,48.24,47.84,48.14,89633.0,40.1212,40.3302,39.9958,40.2466,89633.0
2019-05-08 09:40:00,48.14,48.28,48.11,48.25,69820.0,40.2466,40.3637,40.2216,40.3386,69820.0
2019-05-08 09:50:00,48.26,48.33,48.17,48.3,68264.0,40.347,40.4055,40.2717,40.3804,68264.0
2019-05-08 10:00:00,48.29,48.34,48.14,48.23,113351.0,40.372,40.4139,40.2466,40.3219,113351.0
2019-05-08 10:10:00,48.23,48.33,48.19,48.32,162937.0,40.3219,40.4055,40.2884,40.3971,162937.0
2019-05-08 10:20:00,48.31,48.4,48.28,48.33,63701.0,40.3888,40.464,40.3637,40.4055,63701.0
2019-05-08 10:30:00,48.34,48.43,48.33,48.43,72432.0,40.4139,40.4891,40.4055,40.4891,72432.0
2019-05-08 10:40:00,48.43,48.47,48.38,48.38,35112.0,40.4891,40.5225,40.4473,40.4473,35112.0
2019-05-08 10:50:00,48.39,48.41,48.23,48.4,51766.0,40.4557,40.4724,40.3219,40.464,51766.0
2019-05-08 11:00:00,48.4,48.58,48.39,48.45,100575.0,40.464,40.6145,40.4557,40.5058,100575.0
2019-05-08 11:10:00,48.45,48.5,48.39,48.43,37944.0,40.5058,40.5476,40.4557,40.4891,37944.0
2019-05-08 11:20:00,48.44,48.45,48.34,48.34,43531.0,40.4975,40.5058,40.4139,40.4139,43531.0
2019-05-08 11:30:00,48.34,48.38,48.2,48.21,70340.0,40.4139,40.4473,40.2968,40.3052,70340.0
2019-05-08 11:40:00,48.2,48.34,48.16,48.33,176040.0,40.2968,40.4139,40.2634,40.4055,176040.0
2019-05-08 11:50:00,48.34,48.44,48.3,48.4,100006.0,40.4139,40.4975,40.3804,40.464,100006.0
2019-05-08 12:00:00,48.4,48.42,48.28,48.29,60676.0,40.464,40.4807,40.3637,40.372,60676.0
2019-05-08 12:10:00,48.28,48.33,48.25,48.33,109604.0,40.3637,40.4055,40.3386,40.4055,109604.0
2019-05-08 12:20:00,48.32,48.38,48.31,48.37,48244.0,40.3971,40.4473,40.3888,40.4389,48244.0
2019-05-08 12:30:00,48.36,48.36,48.29,48.3,27183.0,40.4306,40.4306,40.372,40.3804,27183.0
2019-05-08 12:40:00,48.31,48.37,48.29,48.35,28591.0,40.3888,40.4389,40.372,40.4222,28591.0
2019-05-08 12:50:00,48.34,48.38,48.3,48.34,52399.0,40.4139,40.4473,40.3804,40.4139,52399.0
2019-05-08 13:00:00,48.34,48.36,48.29,48.32,125375.0,40.4139,40.4306,40.372,40.3971,125375.0
2019-05-08 13:10:00,48.31,48.34,48.28,48.3,33949.0,40.3888,40.4139,40.3637,40.3804,33949.0
2019-05-08 13:20:00,48.3,48.34,48.3,48.33,18677.0,40.3804,40.4139,40.3804,40.4055,18677.0
2019-05-08 13:30:00,48.33,48.37,48.27,48.31,49362.0,40.4055,40.4389,40.3553,40.3888,49362.0
2019-05-08 13:40:00,48.31,48.35,48.29,48.35,49086.0,40.3888,40.4222,40.372,40.4222,49086.0
2019-05-08 13:50:00,48.35,48.4,48.33,48.4,109579.0,40.4222,40.464,40.4055,40.464,109579.0
2019-05-08 14:00:00,48.4,48.41,48.38,48.4,54835.0,40.464,40.4724,40.4473,40.464,54835.0
2019-05-08 14:10:00,48.4,48.41,48.3,48.3,62010.0,40.464,40.4724,40.3804,40.3804,62010.0
2019-05-08 14:20:00,48.3,48.36,48.28,48.33,21550.0,40.3804,40.4306,40.3637,40.4055,21550.0
2019-05-08 14:30:00,48.34,48.42,48.3,48.32,38130.0,40.4139,40.4807,40.3804,40.3971,38130.0
2019-05-08 14:40:00,48.33,48.33,48.23,48.27,64874.0,40.4055,40.4055,40.3219,40.3553,64874.0
2019-05-08 14:50:00,48.26,48.29,48.23,48.25,36825.0,40.347,40.372,40.3219,40.3386,36825.0
2019-05-08 15:00:00,48.26,48.29,48.22,48.25,72992.0,40.347,40.372,40.3135,40.3386,72992.0
2019-05-08 15:10:00,48.25,48.28,48.23,48.27,43196.0,40.3386,40.3637,40.3219,40.3553,43196.0
2019-05-08 15:20:00,48.27,48.3,48.22,48.23,40874.0,40.3553,40.3804,40.3135,40.3219,40874.0
2019-05-08 15:30:00,48.24,48.27,48.21,48.21,70269.0,40.3302,40.3553,40.3052,40.3052,70269.0
2019-05-08 15:40:00,48.21,48.22,48.08,48.09,126026.0,40.3052,40.3135,40.1965,40.2048,126026.0
2019-05-08 15:50:00,48.09,48.09,48.0,48.04,395953.0,40.2048,40.2048,40.1296,40.163,395953.0
2019-05-09 09:30:00,47.53,47.53,47.19,47.4,114294.0,39.7367,39.7367,39.4524,39.628,114294.0
2019-05-09 09:40:00,47.4,47.46,47.24,47.36,81330.0,39.628,39.6781,39.4942,39.5945,81330.0
2019-05-09 09:50:00,47.35,47.41,47.24,47.38,69247.0,39.5862,39.6363,39.4942,39.6113,69247.0
2019-05-09 10:00:00,47.37,47.44,47.32,47.38,136739.0,39.6029,39.6614,39.5611,39.6113,136739.0
2019-05-09 10:10:00,47.38,47.43,47.29,47.33,91510.0,39.6113,39.6531,39.536,39.5695,91510.0
2019-05-09 10:20:00,47.33,47.33,47.22,47.32,28707.0,39.5695,39.5695,39.4775,39.5611,28707.0
2019-05-09 10:30:00,47.29,47.33,47.21,47.23,32511.0,39.536,39.5695,39.4691,39.4859,32511.0
2019-05-09 10:40:00,47.24,47.43,47.23,47.43,38751.0,39.4942,39.6531,39.4859,39.6531,38751.0
2019-05-09 10:50:00,47.43,47.46,47.35,47.37,31345.0,39.6531,39.6781,39.5862,39.6029,31345.0
2019-05-09 11:00:00,47.37,47.48,47.36,47.42,44964.0,39.6029,39.6949,39.5945,39.6447,44964.0
2019-05-09 11:10:00,47.43,47.58,47.42,47.52,33720.0,39.6531,39.7785,39.6447,39.7283,33720.0
2019-05-09 11:20:00,47.52,47.53,47.4,47.44,44639.0,39.7283,39.7367,39.628,39.6614,44639.0
2019-05-09 11:30:00,47.44,47.68,47.44,47.64,43815.0,39.6614,39.8621,39.6614,39.8286,43815.0
2019-05-09 11:40:00,47.64,47.75,47.62,47.75,21375.0,39.8286,39.9206,39.8119,39.9206,21375.0
2019-05-09 11:50:00,47.74,47.82,47.67,47.71,30646.0,39.9122,39.9791,39.8537,39.8872,30646.0
2019-05-09 12:00:00,47.71,47.71,47.64,47.66,35008.0,39.8872,39.8872,39.8286,39.8453,35008.0
2019-05-09 12:10:00,47.66,47.69,47.63,47.66,26409.0,39.8453,39.8704,39.8203,39.8453,26409.0
2019-05-09 12:20:00,47.66,47.75,47.59,47.69,52839.0,39.8453,39.9206,39.7868,39.8704,52839.0
2019-05-09 12:30:00,47.7,47.8,47.65,47.78,163749.0,39.8788,39.9624,39.837,39.9457,163749.0
2019-05-09 12:40:00,47.79,47.87,47.61,47.72,62617.0,39.954,40.0209,39.8035,39.8955,62617.0
2019-05-09 12:50:00,47.71,47.8,47.68,47.75,31041.0,39.8872,39.9624,39.8621,39.9206,31041.0
2019-05-09 13:00:00,47.75,47.85,47.75,47.77,41199.0,39.9206,40.0042,39.9206,39.9373,41199.0
2019-05-09 13:10:00,47.77,47.82,47.69,47.69,22091.0,39.9373,39.9791,39.8704,39.8704,22091.0
2019-05-09 13:20:00,47.7,47.74,47.67,47.69,17441.0,39.8788,39.9122,39.8537,39.8704,17441.0
2019-05-09 13:30:00,47.71,47.73,47.66,47.72,20308.0,39.8872,39.9039,39.8453,39.8955,20308.0
2019-05-09 13:40:00,47.72,47.85,47.7,47.84,27399.0,39.8955,40.0042,39.8788,39.9958,27399.0
2019-05-09 13:50:00,47.84,47.84,47.69,47.7,34039.0,39.9958,39.9958,39.8704,39.8788,34039.0
2019-05-09 14:00:00,47.7,47.75,47.6,47.66,32501.0,39.8788,39.9206,39.7952,39.8453,32501.0
2019-05-09 14:10:00,47.66,47.73,47.62,47.7,25557.0,39.8453,39.9039,39.8119,39.8788,25557.0
2019-05-09 14:20:00,47.71,47.78,47.69,47.71,21509.0,39.8872,39.9457,39.8704,39.8872,21509.0
2019-05-09 14:30:00,47.73,47.8,47.73,47.76,75876.0,39.9039,39.9624,39.9039,39.929,75876.0
2019-05-09 14:40:00,47.77,47.84,47.77,47.78,34807.0,39.9373,39.9958,39.9373,39.9457,34807.0
2019-05-09 14:50:00,47.79,47.81,47.67,47.69,36116.0,39.954,39.9708,39.8537,39.8704,36116.0
2019-05-09 15:00:00,47.68,47.71,47.55,47.57,30693.0,39.8621,39.8872,39.7534,39.7701,30693.0
2019-05-09 15:10:00,47.57,47.67,47.57,47.66,63118.0,39.7701,39.8537,39.7701,39.8453,63118.0
2019-05-09 15:20:00,47.66,47.77,47.61,47.76,55848.0,39.8453,39.9373,39.8035,39.929,55848.0
2019-05-09 15:30:00,47.76,47.86,47.75,47.86,69080.0,39.929,40.0126,39.9206,40.0126,69080.0
2019-05-09 15:40:00,47.86,47.86,47.73,47.73,95454.0,40.0126,40.0126,39.9039,39.9039,95454.0
2019-05-09 15:50:00,47.73,47.82,47.72,47.79,294280.0,39.9039,39.9791,39.8955,39.954,294280.0
2019-05-10 09:30:00,47.67,47.83,47.46,47.8,108473.0,39.8537,39.9875,39.6781,39.9624,108473.0
2019-05-10 09:40:00,47.8,47.88,47.68,47.84,73100.0,39.9624,40.0293,39.8621,39.9958,73100.0
2019-05-10 09:50:00,47.84,47.92,47.8,47.86,43394.0,39.9958,40.0627,39.9624,40.0126,43394.0
2019-05-10 10:00:00,47.86,47.9,47.75,47.76,106734.0,40.0126,40.046,39.9206,39.929,106734.0
2019-05-10 10:10:00,47.75,47.75,47.52,47.61,47386.0,39.9206,39.9206,39.7283,39.8035,47386.0
2019-05-10 10:20:00,47.62,47.64,47.53,47.57,60900.0,39.8119,39.8286,39.7367,39.7701,60900.0
2019-05-10 10:30:00,47.57,47.58,47.43,47.47,47220.0,39.7701,39.7785,39.6531,39.6865,47220.0
2019-05-10 10:40:00,47.47,47.5,47.3,47.44,73351.0,39.6865,39.7116,39.5444,39.6614,73351.0
2019-05-10 10:50:00,47.43,47.5,47.27,47.29,70731.0,39.6531,39.7116,39.5193,39.536,70731.0
2019-05-10 11:00:00,47.28,47.43,47.18,47.38,79741.0,39.5277,39.6531,39.4441,39.6113,79741.0
2019-05-10 11:10:00,47.39,47.53,47.36,47.53,56114.0,39.6196,39.7367,39.5945,39.7367,56114.0
2019-05-10 11:20:00,47.53,47.57,47.43,47.43,40600.0,39.7367,39.7701,39.6531,39.6531,40600.0
2019-05-10 11:30:00,47.44,47.58,47.34,47.53,54469.0,39.6614,39.7785,39.5778,39.7367,54469.0
2019-05-10 11:40:00,47.52,47.53,47.37,47.44,33257.0,39.7283,39.7367,39.6029,39.6614,33257.0
2019-05-10 11:50:00,47.43,47.54,47.41,47.5,50325.0,39.6531,39.745,39.6363,39.7116,50325.0
2019-05-10 12:00:00,47.49,47.61,47.49,47.6,69921.0,39.7032,39.8035,39.7032,39.7952,69921.0
2019-05-10 12:10:00,47.59,47.86,47.59,47.84,48607.0,39.7868,40.0126,39.7868,39.9958,48607.0
2019-05-10 12:20:00,47.85,47.9,47.78,47.88,32597.0,40.0042,40.046,39.9457,40.0293,32597.0
2019-05-10 12:30:00,47.87,47.98,47.85,47.93,38999.0,40.0209,40.1129,40.0042,40.0711,38999.0
2019-05-10 12:40:00,47.93,47.96,47.84,47.85,84211.0,40.0711,40.0962,39.9958,40.0042,84211.0
2019-05-10 12:50:00,47.86,47.97,47.85,47.94,33031.0,40.0126,40.1045,40.0042,40.0794,33031.0
2019-05-10 13:00:00,47.93,47.97,47.88,47.92,36581.0,40.0711,40.1045,40.0293,40.0627,36581.0
2019-05-10 13:10:00,47.93,48.02,47.89,47.98,40587.0,40.0711,40.1463,40.0376,40.1129,40587.0
2019-05-10 13:20:00,47.98,48.09,47.97,47.98,40887.0,40.1129,40.2048,40.1045,40.1129,40887.0
2019-05-10 13:30:00,47.99,48.03,47.93,47.94,76567.0,40.1212,40.1547,40.0711,40.0794,76567.0
2019-05-10 13:40:00,47.93,48.06,47.93,48.03,46403.0,40.0711,40.1798,40.0711,40.1547,46403.0
2019-05-10 13:50:00,48.02,48.05,47.95,47.98,41533.0,40.1463,40.1714,40.0878,40.1129,41533.0
2019-05-10 14:00:00,47.98,48.03,47.94,47.99,125383.0,40.1129,40.1547,40.0794,40.1212,125383.0
2019-05-10 14:10:00,47.99,47.99,47.83,47.84,44381.0,40.1212,40.1212,39.9875,39.9958,44381.0
2019-05-10 14:20:00,47.85,47.9,47.81,47.9,40160.0,40.0042,40.046,39.9708,40.046,40160.0
2019-05-10 14:30:00,47.89,47.94,47.86,47.93,36761.0,40.0376,40.0794,40.0126,40.0711,36761.0
2019-05-10 14:40:00,47.94,48.03,47.94,48.0,30195.0,40.0794,40.1547,40.0794,40.1296,30195.0
2019-05-10 14:50:00,48.0,48.06,47.96,47.98,66326.0,40.1296,40.1798,40.0962,40.1129,66326.0
2019-05-10 15:00:00,47.98,48.02,47.92,47.93,53310.0,40.1129,40.1463,40.0627,40.0711,53310.0
2019-05-10 15:10:00,47.93,48.15,47.91,48.14,69945.0,40.0711,40.255,40.0544,40.2466,69945.0
2019-05-10 15:20:00,48.13,48.25,48.12,48.19,61906.0,40.2383,40.3386,40.2299,40.2884,61906.0
2019-05-10 15:30:00,48.19,48.2,48.0,48.02,90539.0,40.2884,40.2968,40.1296,40.1463,90539.0
2019-05-10 15:40:00,48.03,48.05,47.94,47.95,97317.0,40.1547,40.1714,40.0794,40.0878,97317.0
2019-05-10 15:50:00,47.95,48.13,47.94,48.11,424646.0,40.0878,40.2383,40.0794,40.2216,424646.0
2019-05-13 09:30:00,47.29,47.31,46.93,47.21,143052.0,39.536,39.5527,39.235,39.4691,143052.0
2019-05-13 09:40:00,47.21,47.31,47.08,47.29,91271.0,39.4691,39.5527,39.3604,39.536,91271.0
2019-05-13 09:50:00,47.28,47.31,47.1,47.31,126049.0,39.5277,39.5527,39.3772,39.5527,126049.0
2019-05-13 10:00:00,47.3,47.46,47.21,47.43,91070.0,39.5444,39.6781,39.4691,39.6531,91070.0
2019-05-13 10:10:00,47.43,47.56,47.33,47.54,57186.0,39.6531,39.7617,39.5695,39.745,57186.0
2019-05-13 10:20:00,47.53,47.64,47.51,47.59,103347.0,39.7367,39.8286,39.7199,39.7868,103347.0
2019-05-13 10:30:00,47.58,47.7,47.51,47.7,76487.0,39.7785,39.8788,39.7199,39.8788,76487.0
2019-05-13 10:40:00,47.71,47.81,47.59,47.59,112455.0,39.8872,39.9708,39.7868,39.7868,112455.0
2019-05-13 10:50:00,47.58,47.58,47.43,47.53,94770.0,39.7785,39.7785,39.6531,39.7367,94770.0
2019-05-13 11:00:00,47.54,47.57,47.34,47.41,79487.0,39.745,39.7701,39.5778,39.6363,79487.0
2019-05-13 11:10:00,47.4,47.41,47.23,47.27,91236.0,39.628,39.6363,39.4859,39.5193,91236.0
2019-05-13 11:20:00,47.28,47.44,47.28,47.35,56931.0,39.5277,39.6614,39.5277,39.5862,56931.0
2019-05-13 11:30:00,47.35,47.42,47.32,47.35,38697.0,39.5862,39.6447,39.5611,39.5862,38697.0
2019-05-13 11:40:00,47.32,47.35,47.26,47.33,70877.0,39.5611,39.5862,39.5109,39.5695,70877.0
2019-05-13 11:50:00,47.33,47.47,47.27,47.46,46229.0,39.5695,39.6865,39.5193,39.6781,46229.0
2019-05-13 12:00:00,47.46,47.52,47.39,47.41,66146.0,39.6781,39.7283,39.6196,39.6363,66146.0
2019-05-13 12:10:00,47.41,47.46,47.34,47.39,45497.0,39.6363,39.6781,39.5778,39.6196,45497.0
2019-05-13 12:20:00,47.39,47.42,47.24,47.27,89487.0,39.6196,39.6447,39.4942,39.5193,89487.0
2019-05-13 12:30:00,47.27,47.34,47.22,47.28,64044.0,39.5193,39.5778,39.4775,39.5277,64044.0
2019-05-13 12:40:00,47.28,47.32,47.24,47.27,62705.0,39.5277,39.5611,39.4942,39.5193,62705.0
2019-05-13 12:50:00,47.28,47.29,47.17,47.2,64757.0,39.5277,39.536,39.4357,39.4608,64757.0
2019-05-13 13:00:00,47.19,47.21,47.12,47.14,44681.0,39.4524,39.4691,39.3939,39.4106,44681.0
2019-05-13 13:10:00,47.14,47.22,47.14,47.16,55901.0,39.4106,39.4775,39.4106,39.4273,55901.0
2019-05-13 13:20:00,47.15,47.21,47.13,47.16,50149.0,39.419,39.4691,39.4023,39.4273,50149.0
2019-05-13 13:30:00,47.15,47.4,47.14,47.36,51271.0,39.419,39.628,39.4106,39.5945,51271.0
2019-05-13 13:40:00,47.36,47.4,47.3,47.37,35281.0,39.5945,39.628,39.5444,39.6029,35281.0
2019-05-13 13:50:00,47.38,47.43,47.35,47.42,26920.0,39.6113,39.6531,39.5862,39.6447,26920.0
2019-05-13 14:00:00,47.41,47.49,47.36,47.43,45940.0,39.6363,39.7032,39.5945,39.6531,45940.0
2019-05-13 14:10:00,47.42,47.42,47.28,47.3,70776.0,39.6447,39.6447,39.5277,39.5444,70776.0
2019-05-13 14:20:00,47.3,47.5,47.29,47.44,147039.0,39.5444,39.7116,39.536,39.6614,147039.0
2019-05-13 14:30:00,47.44,47.46,47.33,47.39,38781.0,39.6614,39.6781,39.5695,39.6196,38781.0
2019-05-13 14:40:00,47.38,47.45,47.27,47.44,55591.0,39.6113,39.6698,39.5193,39.6614,55591.0
2019-05-13 14:50:00,47.44,47.48,47.4,47.4,120687.0,39.6614,39.6949,39.628,39.628,120687.0
2019-05-13 15:00:00,47.42,47.49,47.33,47.37,67898.0,39.6447,39.7032,39.5695,39.6029,67898.0
2019-05-13 15:10:00,47.37,47.42,47.23,47.24,94005.0,39.6029,39.6447,39.4859,39.4942,94005.0
2019-05-13 15:20:00,47.24,47.28,47.15,47.18,52036.0,39.4942,39.5277,39.419,39.4441,52036.0
2019-05-13 15:30:00,47.18,47.18,47.04,47.11,126313.0,39.4441,39.4441,39.327,39.3855,126313.0
2019-05-13 15:40:00,47.11,47.19,47.09,47.16,131224.0,39.3855,39.4524,39.3688,39.4273,131224.0
2019-05-13 15:50:00,47.16,47.23,47.1,47.16,479340.0,39.4273,39.4859,39.3772,39.4273,479340.0
2019-05-14 09:30:00,47.15,47.23,47.0,47.1,138934.0,39.419,39.4859,39.2936,39.3772,138934.0
2019-05-14 09:40:00,47.08,47.23,46.94,46.94,148333.0,39.3604,39.4859,39.2434,39.2434,148333.0
2019-05-14 09:50:00,46.95,47.06,46.9,46.95,64004.0,39.2518,39.3437,39.21,39.2518,64004.0
2019-05-14 10:00:00,46.96,47.0,46.93,46.96,62727.0,39.2601,39.2936,39.235,39.2601,62727.0
2019-05-14 10:10:00,46.96,47.03,46.91,46.95,105790.0,39.2601,39.3186,39.2183,39.2518,105790.0
2019-05-14 10:20:00,46.94,46.98,46.79,46.8,77404.0,39.2434,39.2768,39.118,39.1264,77404.0
2019-05-14 10:30:00,46.8,46.88,46.73,46.83,101098.0,39.1264,39.1932,39.0678,39.1514,101098.0
2019-05-14 10:40:00,46.83,46.9,46.8,46.82,69598.0,39.1514,39.21,39.1264,39.1431,69598.0
2019-05-14 10:50:00,46.83,46.83,46.76,46.8,61932.0,39.1514,39.1514,39.0929,39.1264,61932.0
2019-05-14 11:00:00,46.82,46.95,46.8,46.91,95524.0,39.1431,39.2518,39.1264,39.2183,95524.0
2019-05-14 11:10:00,46.92,47.0,46.87,46.88,83771.0,39.2267,39.2936,39.1849,39.1932,83771.0
2019-05-14 11:20:00,46.89,46.97,46.81,46.91,92384.0,39.2016,39.2685,39.1347,39.2183,92384.0
2019-05-14 11:30:00,46.91,47.06,46.89,47.02,80715.0,39.2183,39.3437,39.2016,39.3103,80715.0
2019-05-14 11:40:00,47.02,47.11,46.98,47.08,78775.0,39.3103,39.3855,39.2768,39.3604,78775.0
2019-05-14 11:50:00,47.08,47.14,47.04,47.08,68899.0,39.3604,39.4106,39.327,39.3604,68899.0
2019-05-14 12:00:00,47.08,47.11,46.95,46.95,51036.0,39.3604,39.3855,39.2518,39.2518,51036.0
2019-05-14 12:10:00,46.96,47.02,46.93,46.97,64170.0,39.2601,39.3103,39.235,39.2685,64170.0
2019-05-14 12:20:00,46.98,47.05,46.97,47.01,31516.0,39.2768,39.3354,39.2685,39.3019,31516.0
2019-05-14 12:30:00,47.01,47.04,46.96,47.04,32262.0,39.3019,39.327,39.2601,39.327,32262.0
2019-05-14 12:40:00,47.03,47.06,47.01,47.05,46713.0,39.3186,39.3437,39.3019,39.3354,46713.0
2019-05-14 12:50:00,47.05,47.07,47.0,47.05,195913.0,39.3354,39.3521,39.2936,39.3354,195913.0
2019-05-14 13:00:00,47.05,47.15,47.04,47.15,51552.0,39.3354,39.419,39.327,39.419,51552.0
2019-05-14 13:10:00,47.15,47.25,47.14,47.17,33351.0,39.419,39.5026,39.4106,39.4357,33351.0
2019-05-14 13:20:00,47.17,47.21,47.14,47.15,55219.0,39.4357,39.4691,39.4106,39.419,55219.0
2019-05-14 13:30:00,47.15,47.18,47.13,47.15,43556.0,39.419,39.4441,39.4023,39.419,43556.0
2019-05-14 13:40:00,47.17,47.22,47.15,47.18,34812.0,39.4357,39.4775,39.419,39.4441,34812.0
2019-05-14 13:50:00,47.18,47.23,47.15,47.2,48714.0,39.4441,39.4859,39.419,39.4608,48714.0
2019-05-14 14:00:00,47.2,47.21,47.11,47.19,49298.0,39.4608,39.4691,39.3855,39.4524,49298.0
2019-05-14 14:10:00,47.2,47.34,47.17,47.31,68370.0,39.4608,39.5778,39.4357,39.5527,68370.0
2019-05-14 14:20:00,47.32,47.33,47.26,47.29,68633.0,39.5611,39.5695,39.5109,39.536,68633.0
2019-05-14 14:30:00,47.29,47.33,47.23,47.33,30656.0,39.536,39.5695,39.4859,39.5695,30656.0
2019-05-14 14:40:00,47.33,47.36,47.21,47.23,40353.0,39.5695,39.5945,39.4691,39.4859,40353.0
2019-05-14 14:50:00,47.22,47.27,47.18,47.23,46835.0,39.4775,39.5193,39.4441,39.4859,46835.0
2019-05-14 15:00:00,47.23,47.32,47.2,47.31,45999.0,39.4859,39.5611,39.4608,39.5527,45999.0
2019-05-14 15:10:00,47.32,47.32,47.21,47.25,46171.0,39.5611,39.5611,39.4691,39.5026,46171.0
2019-05-14 15:20:00,47.25,47.26,47.19,47.2,49718.0,39.5026,39.5109,39.4524,39.4608,49718.0
2019-05-14 15:30:00,47.2,47.2,47.03,47.09,109191.0,39.4608,39.4608,39.3186,39.3688,109191.0
2019-05-14 15:40:00,47.08,47.15,47.03,47.07,112969.0,39.3604,39.419,39.3186,39.3521,112969.0
2019-05-14 15:50:00,47.07,47.07,46.96,47.0,274913.0,39.3521,39.3521,39.2601,39.2936,274913.0
2019-05-15 09:30:00,46.55,46.62,46.36,46.53,134482.0,38.9174,38.9759,38.7585,38.9006,134482.0
2019-05-15 09:40:00,46.53,46.56,46.42,46.51,92758.0,38.9006,38.9257,38.8087,38.8839,92758.0
2019-05-15 09:50:00,46.51,46.54,46.4,46.4,126958.0,38.8839,38.909,38.7919,38.7919,126958.0
2019-05-15 10:00:00,46.4,46.48,46.17,46.23,83595.0,38.7919,38.8588,38.5997,38.6498,83595.0
2019-05-15 10:10:00,46.23,46.46,46.13,46.38,149844.0,38.6498,38.8421,38.5662,38.7752,149844.0
2019-05-15 10:20:00,46.38,46.6,46.31,46.6,58183.0,38.7752,38.9592,38.7167,38.9592,58183.0
2019-05-15 10:30:00,46.59,46.61,46.51,46.53,44788.0,38.9508,38.9675,38.8839,38.9006,44788.0
2019-05-15 10:40:00,46.53,46.66,46.51,46.65,44074.0,38.9006,39.0093,38.8839,39.001,44074.0
2019-05-15 10:50:00,46.65,46.66,46.53,46.57,72021.0,39.001,39.0093,38.9006,38.9341,72021.0
2019-05-15 11:00:00,46.57,46.59,46.43,46.49,61993.0,38.9341,38.9508,38.817,38.8672,61993.0
2019-05-15 11:10:00,46.49,46.61,46.48,46.61,59296.0,38.8672,38.9675,38.8588,38.9675,59296.0
2019-05-15 11:20:00,46.61,46.7,46.59,46.65,46803.0,38.9675,39.0428,38.9508,39.001,46803.0
2019-05-15 11:30:00,46.64,46.68,46.54,46.6,42382.0,38.9926,39.026,38.909,38.9592,42382.0
2019-05-15 11:40:00,46.6,46.69,46.59,46.66,39873.0,38.9592,39.0344,38.9508,39.0093,39873.0
2019-05-15 11:50:00,46.66,46.7,46.62,46.68,41737.0,39.0093,39.0428,38.9759,39.026,41737.0
2019-05-15 12:00:00,46.68,46.73,46.64,46.68,48907.0,39.026,39.0678,38.9926,39.026,48907.0
2019-05-15 12:10:00,46.68,46.68,46.58,46.59,41745.0,39.026,39.026,38.9424,38.9508,41745.0
2019-05-15 12:20:00,46.59,46.66,46.58,46.62,36304.0,38.9508,39.0093,38.9424,38.9759,36304.0
2019-05-15 12:30:00,46.63,46.68,46.62,46.64,23279.0,38.9842,39.026,38.9759,38.9926,23279.0
2019-05-15 12:40:00,46.64,46.74,46.64,46.73,19979.0,38.9926,39.0762,38.9926,39.0678,19979.0
2019-05-15 12:50:00,46.73,46.75,46.65,46.71,27199.0,39.0678,39.0846,39.001,39.0511,27199.0
2019-05-15 13:00:00,46.71,46.76,46.7,46.71,20105.0,39.0511,39.0929,39.0428,39.0511,20105.0
2019-05-15 13:10:00,46.71,46.75,46.66,46.67,25928.0,39.0511,39.0846,39.0093,39.0177,25928.0
2019-05-15 13:20:00,46.66,46.68,46.61,46.63,32280.0,39.0093,39.026,38.9675,38.9842,32280.0
2019-05-15 13:30:00,46.62,46.7,46.62,46.68,25976.0,38.9759,39.0428,38.9759,39.026,25976.0
2019-05-15 13:40:00,46.67,46.72,46.63,46.72,33642.0,39.0177,39.0595,38.9842,39.0595,33642.0
2019-05-15 13:50:00,46.72,46.72,46.66,46.69,29676.0,39.0595,39.0595,39.0093,39.0344,29676.0
2019-05-15 14:00:00,46.68,46.71,46.66,46.68,24854.0,39.026,39.0511,39.0093,39.026,24854.0
2019-05-15 14:10:00,46.68,46.69,46.6,46.62,28132.0,39.026,39.0344,38.9592,38.9759,28132.0
2019-05-15 14:20:00,46.63,46.67,46.59,46.61,80591.0,38.9842,39.0177,38.9508,38.9675,80591.0
2019-05-15 14:30:00,46.61,46.69,46.58,46.68,142056.0,38.9675,39.0344,38.9424,39.026,142056.0
2019-05-15 14:40:00,46.67,46.67,46.63,46.66,23481.0,39.0177,39.0177,38.9842,39.0093,23481.0
2019-05-15 14:50:00,46.66,46.67,46.53,46.55,36798.0,39.0093,39.0177,38.9006,38.9174,36798.0
2019-05-15 15:00:00,46.55,46.57,46.51,46.54,53170.0,38.9174,38.9341,38.8839,38.909,53170.0
2019-05-15 15:10:00,46.54,46.57,46.52,46.57,80874.0,38.909,38.9341,38.8923,38.9341,80874.0
2019-05-15 15:20:00,46.56,46.57,46.53,46.55,57091.0,38.9257,38.9341,38.9006,38.9174,57091.0
2019-05-15 15:30:00,46.55,46.62,46.53,46.6,129566.0,38.9174,38.9759,38.9006,38.9592,129566.0
2019-05-15 15:40:00,46.61,46.61,46.52,46.55,128372.0,38.9675,38.9675,38.8923,38.9174,128372.0
2019-05-15 15:50:00,46.55,46.61,46.49,46.51,348188.0,38.9174,38.9675,38.8672,38.8839,348188.0
2019-05-16 09:30:00,46.57,46.78,46.57,46.69,74414.0,38.9341,39.1096,38.9341,39.0344,74414.0
2019-05-16 09:40:00,46.69,46.92,46.68,46.83,54965.0,39.0344,39.2267,39.026,39.1514,54965.0
2019-05-16 09:50:00,46.83,46.92,46.67,46.86,147275.0,39.1514,39.2267,39.0177,39.1765,147275.0
2019-05-16 10:00:00,46.86,46.93,46.8,46.9,50645.0,39.1765,39.235,39.1264,39.21,50645.0
2019-05-16 10:10:00,46.9,46.91,46.68,46.75,65575.0,39.21,39.2183,39.026,39.0846,65575.0
2019-05-16 10:20:00,46.75,46.78,46.69,46.75,85512.0,39.0846,39.1096,39.0344,39.0846,85512.0
2019-05-16 10:30:00,46.75,46.77,46.55,46.61,70403.0,39.0846,39.1013,38.9174,38.9675,70403.0
2019-05-16 10:40:00,46.62,46.7,46.56,46.59,69157.0,38.9759,39.0428,38.9257,38.9508,69157.0
2019-05-16 10:50:00,46.6,46.83,46.58,46.73,143849.0,38.9592,39.1514,38.9424,39.0678,143849.0
2019-05-16 11:00:00,46.73,46.8,46.7,46.75,72679.0,39.0678,39.1264,39.0428,39.0846,72679.0
2019-05-16 11:10:00,46.75,46.87,46.7,46.86,55122.0,39.0846,39.1849,39.0428,39.1765,55122.0
2019-05-16 11:20:00,46.86,46.9,46.84,46.89,31839.0,39.1765,39.21,39.1598,39.2016,31839.0
2019-05-16 11:30:00,46.89,46.96,46.87,46.92,44693.0,39.2016,39.2601,39.1849,39.2267,44693.0
2019-05-16 11:40:00,46.91,46.93,46.82,46.83,86282.0,39.2183,39.235,39.1431,39.1514,86282.0
2019-05-16 11:50:00,46.83,46.91,46.8,46.88,35349.0,39.1514,39.2183,39.1264,39.1932,35349.0
2019-05-16 12:00:00,46.88,46.88,46.68,46.79,123298.0,39.1932,39.1932,39.026,39.118,123298.0
2019-05-16 12:10:00,46.79,46.87,46.75,46.83,40069.0,39.118,39.1849,39.0846,39.1514,40069.0
2019-05-16 12:20:00,46.83,46.86,46.81,46.82,31436.0,39.1514,39.1765,39.1347,39.1431,31436.0
2019-05-16 12:30:00,46.83,46.83,46.76,46.79,23295.0,39.1514,39.1514,39.0929,39.118,23295.0
2019-05-16 12:40:00,46.79,46.8,46.74,46.77,29821.0,39.118,39.1264,39.0762,39.1013,29821.0
2019-05-16 12:50:00,46.76,46.8,46.73,46.78,20001.0,39.0929,39.1264,39.0678,39.1096,20001.0
2019-05-16 13:00:00,46.79,46.81,46.72,46.75,40697.0,39.118,39.1347,39.0595,39.0846,40697.0
2019-05-16 13:10:00,46.75,46.81,46.75,46.8,18706.0,39.0846,39.1347,39.0846,39.1264,18706.0
2019-05-16 13:20:00,46.81,46.83,46.79,46.8,33052.0,39.1347,39.1514,39.118,39.1264,33052.0
2019-05-16 13:30:00,46.8,46.8,46.72,46.72,31748.0,39.1264,39.1264,39.0595,39.0595,31748.0
2019-05-16 13:40:00,46.71,46.74,46.68,46.71,38115.0,39.0511,39.0762,39.026,39.0511,38115.0
2019-05-16 13:50:00,46.7,46.73,46.67,46.71,34078.0,39.0428,39.0678,39.0177,39.0511,34078.0
2019-05-16 14:00:00,46.71,46.73,46.66,46.71,67332.0,39.0511,39.0678,39.0093,39.0511,67332.0
2019-05-16 14:10:00,46.7,46.79,46.69,46.78,25618.0,39.0428,39.118,39.0344,39.1096,25618.0
2019-05-16 14:20:00,46.77,46.84,46.74,46.82,33965.0,39.1013,39.1598,39.0762,39.1431,33965.0
2019-05-16 14:30:00,46.81,46.84,46.78,46.82,35122.0,39.1347,39.1598,39.1096,39.1431,35122.0
2019-05-16 14:40:00,46.82,46.82,46.74,46.74,28483.0,39.1431,39.1431,39.0762,39.0762,28483.0
2019-05-16 14:50:00,46.74,46.75,46.66,46.72,44436.0,39.0762,39.0846,39.0093,39.0595,44436.0
2019-05-16 15:00:00,46.72,46.72,46.6,46.64,56809.0,39.0595,39.0595,38.9592,38.9926,56809.0
2019-05-16 15:10:00,46.63,46.67,46.54,46.54,37294.0,38.9842,39.0177,38.909,38.909,37294.0
2019-05-16 15:20:00,46.54,46.63,46.53,46.63,43423.0,38.909,38.9842,38.9006,38.9842,43423.0
2019-05-16 15:30:00,46.63,46.63,46.53,46.54,62369.0,38.9842,38.9842,38.9006,38.909,62369.0
2019-05-16 15:40:00,46.55,46.57,46.46,46.51,84713.0,38.9174,38.9341,38.8421,38.8839,84713.0
2019-05-16 15:50:00,46.51,46.59,46.48,46.55,251312.0,38.8839,38.9508,38.8588,38.9174,251312.0
2019-05-17 09:30:00,46.11,46.3,46.11,46.23,179457.0,38.5495,38.7083,38.5495,38.6498,179457.0
2019-05-17 09:40:00,46.23,46.46,46.23,46.38,78890.0,38.6498,38.8421,38.6498,38.7752,78890.0
2019-05-17 09:50:00,46.37,46.37,46.11,46.15,70909.0,38.7669,38.7669,38.5495,38.5829,70909.0
2019-05-17 10:00:00,46.15,46.29,46.13,46.22,92885.0,38.5829,38.7,38.5662,38.6415,92885.0
2019-05-17 10:10:00,46.22,46.36,46.19,46.36,73764.0,38.6415,38.7585,38.6164,38.7585,73764.0
2019-05-17 10:20:00,46.35,46.4,46.32,46.36,55839.0,38.7501,38.7919,38.7251,38.7585,55839.0
2019-05-17 10:30:00,46.37,46.44,46.32,46.35,85268.0,38.7669,38.8254,38.7251,38.7501,85268.0
2019-05-17 10:40:00,46.35,46.42,46.33,46.41,67813.0,38.7501,38.8087,38.7334,38.8003,67813.0
2019-05-17 10:50:00,46.41,46.56,46.41,46.5,72860.0,38.8003,38.9257,38.8003,38.8755,72860.0
2019-05-17 11:00:00,46.51,46.66,46.51,46.64,31355.0,38.8839,39.0093,38.8839,38.9926,31355.0
2019-05-17 11:10:00,46.65,46.72,46.61,46.63,41475.0,39.001,39.0595,38.9675,38.9842,41475.0
2019-05-17 11:20:00,46.63,46.7,46.61,46.69,19425.0,38.9842,39.0428,38.9675,39.0344,19425.0
2019-05-17 11:30:00,46.7,46.7,46.57,46.58,32379.0,39.0428,39.0428,38.9341,38.9424,32379.0
2019-05-17 11:40:00,46.58,46.58,46.49,46.5,26075.0,38.9424,38.9424,38.8672,38.8755,26075.0
2019-05-17 11:50:00,46.49,46.57,46.46,46.55,19771.0,38.8672,38.9341,38.8421,38.9174,19771.0
2019-05-17 12:00:00,46.54,46.55,46.44,46.47,23627.0,38.909,38.9174,38.8254,38.8505,23627.0
2019-05-17 12:10:00,46.46,46.51,46.43,46.49,23623.0,38.8421,38.8839,38.817,38.8672,23623.0
2019-05-17 12:20:00,46.49,46.54,46.48,46.53,30149.0,38.8672,38.909,38.8588,38.9006,30149.0
2019-05-17 12:30:00,46.52,46.63,46.51,46.61,35914.0,38.8923,38.9842,38.8839,38.9675,35914.0
2019-05-17 12:40:00,46.61,46.71,46.6,46.69,74427.0,38.9675,39.0511,38.9592,39.0344,74427.0
2019-05-17 12:50:00,46.69,46.71,46.66,46.67,23072.0,39.0344,39.0511,39.0093,39.0177,23072.0
2019-05-17 13:00:00,46.67,46.75,46.65,46.74,39134.0,39.0177,39.0846,39.001,39.0762,39134.0
2019-05-17 13:10:00,46.75,46.78,46.71,46.72,23200.0,39.0846,39.1096,39.0511,39.0595,23200.0
2019-05-17 13:20:00,46.71,46.72,46.63,46.65,35562.0,39.0511,39.0595,38.9842,39.001,35562.0
2019-05-17 13:30:00,46.65,46.66,46.61,46.64,35631.0,39.001,39.0093,38.9675,38.9926,35631.0
2019-05-17 13:40:00,46.65,46.66,46.55,46.56,72747.0,39.001,39.0093,38.9174,38.9257,72747.0
2019-05-17 13:50:00,46.56,46.56,46.45,46.46,71352.0,38.9257,38.9257,38.8337,38.8421,71352.0
2019-05-17 14:00:00,46.47,46.5,46.39,46.44,52686.0,38.8505,38.8755,38.7836,38.8254,52686.0
2019-05-17 14:10:00,46.44,46.44,46.39,46.42,27188.0,38.8254,38.8254,38.7836,38.8087,27188.0
2019-05-17 14:20:00,46.42,46.43,46.38,46.4,29821.0,38.8087,38.817,38.7752,38.7919,29821.0
2019-05-17 14:30:00,46.41,46.42,46.36,46.39,36990.0,38.8003,38.8087,38.7585,38.7836,36990.0
2019-05-17 14:40:00,46.38,46.43,46.36,46.43,23164.0,38.7752,38.817,38.7585,38.817,23164.0
2019-05-17 14:50:00,46.42,46.5,46.41,46.48,31558.0,38.8087,38.8755,38.8003,38.8588,31558.0
2019-05-17 15:00:00,46.48,46.49,46.23,46.23,58889.0,38.8588,38.8672,38.6498,38.6498,58889.0
2019-05-17 15:10:00,46.23,46.3,46.2,46.23,56003.0,38.6498,38.7083,38.6247,38.6498,56003.0
2019-05-17 15:20:00,46.22,46.27,46.17,46.25,67395.0,38.6415,38.6833,38.5997,38.6665,67395.0
2019-05-17 15:30:00,46.24,46.25,46.11,46.11,65510.0,38.6582,38.6665,38.5495,38.5495,65510.0
2019-05-17 15:40:00,46.12,46.2,46.02,46.09,111995.0,38.5579,38.6247,38.4743,38.5328,111995.0
2019-05-17 15:50:00,46.09,46.17,46.05,46.08,344042.0,38.5328,38.5997,38.4993,38.5244,344042.0
2019-05-20 09:30:00,46.09,46.18,45.9,46.17,62629.0,38.5328,38.608,38.3739,38.5997,62629.0
2019-05-20 09:40:00,46.16,46.31,46.14,46.15,38559.0,38.5913,38.7167,38.5746,38.5829,38559.0
2019-05-20 09:50:00,46.13,46.16,45.98,46.04,60434.0,38.5662,38.5913,38.4408,38.491,60434.0
2019-05-20 10:00:00,46.05,46.14,46.02,46.12,37540.0,38.4993,38.5746,38.4743,38.5579,37540.0
2019-05-20 10:10:00,46.11,46.19,46.06,46.1,61235.0,38.5495,38.6164,38.5077,38.5411,61235.0
2019-05-20 10:20:00,46.1,46.24,46.08,46.21,47266.0,38.5411,38.6582,38.5244,38.6331,47266.0
2019-05-20 10:30:00,46.18,46.25,46.14,46.17,41940.0,38.608,38.6665,38.5746,38.5997,41940.0
2019-05-20 10:40:00,46.16,46.17,46.06,46.06,142315.0,38.5913,38.5997,38.5077,38.5077,142315.0
2019-05-20 10:50:00,46.06,46.12,46.02,46.09,60226.0,38.5077,38.5579,38.4743,38.5328,60226.0
2019-05-20 11:00:00,46.09,46.09,45.92,45.94,72907.0,38.5328,38.5328,38.3907,38.4074,72907.0
2019-05-20 11:10:00,45.94,46.0,45.88,45.94,69726.0,38.4074,38.4575,38.3572,38.4074,69726.0
2019-05-20 11:20:00,45.94,45.98,45.91,45.97,33942.0,38.4074,38.4408,38.3823,38.4325,33942.0
2019-05-20 11:30:00,45.97,46.1,45.96,46.02,38529.0,38.4325,38.5411,38.4241,38.4743,38529.0
2019-05-20 11:40:00,46.02,46.07,46.01,46.04,33398.0,38.4743,38.5161,38.4659,38.491,33398.0
2019-05-20 11:50:00,46.04,46.07,45.99,46.04,29559.0,38.491,38.5161,38.4492,38.491,29559.0
2019-05-20 12:00:00,46.04,46.09,46.0,46.08,33339.0,38.491,38.5328,38.4575,38.5244,33339.0
2019-05-20 12:10:00,46.08,46.14,46.08,46.13,29599.0,38.5244,38.5746,38.5244,38.5662,29599.0
2019-05-20 12:20:00,46.13,46.13,46.04,46.05,48604.0,38.5662,38.5662,38.491,38.4993,48604.0
2019-05-20 12:30:00,46.05,46.09,46.02,46.05,61142.0,38.4993,38.5328,38.4743,38.4993,61142.0
2019-05-20 12:40:00,46.05,46.08,46.04,46.05,37891.0,38.4993,38.5244,38.491,38.4993,37891.0
2019-05-20 12:50:00,46.05,46.09,46.0,46.02,22416.0,38.4993,38.5328,38.4575,38.4743,22416.0
2019-05-20 13:00:00,46.01,46.02,45.93,45.95,28941.0,38.4659,38.4743,38.399,38.4157,28941.0
2019-05-20 13:10:00,45.95,46.0,45.92,46.0,23230.0,38.4157,38.4575,38.3907,38.4575,23230.0
2019-05-20 13:20:00,45.99,46.02,45.97,46.0,27130.0,38.4492,38.4743,38.4325,38.4575,27130.0
2019-05-20 13:30:00,46.0,46.07,45.99,46.06,42065.0,38.4575,38.5161,38.4492,38.5077,42065.0
2019-05-20 13:40:00,46.06,46.1,46.04,46.08,36030.0,38.5077,38.5411,38.491,38.5244,36030.0
2019-05-20 13:50:00,46.08,46.16,46.07,46.14,87704.0,38.5244,38.5913,38.5161,38.5746,87704.0
2019-05-20 14:00:00,46.14,46.15,46.1,46.1,24404.0,38.5746,38.5829,38.5411,38.5411,24404.0
2019-05-20 14:10:00,46.1,46.11,45.99,46.0,48843.0,38.5411,38.5495,38.4492,38.4575,48843.0
2019-05-20 14:20:00,46.0,46.06,45.98,46.01,74857.0,38.4575,38.5077,38.4408,38.4659,74857.0
2019-05-20 14:30:00,46.01,46.01,45.79,45.8,49315.0,38.4659,38.4659,38.282,38.2903,49315.0
2019-05-20 14:40:00,45.8,45.86,45.79,45.8,43664.0,38.2903,38.3405,38.282,38.2903,43664.0
2019-05-20 14:50:00,45.81,45.87,45.79,45.86,43610.0,38.2987,38.3488,38.282,38.3405,43610.0
2019-05-20 15:00:00,45.86,45.86,45.8,45.82,39412.0,38.3405,38.3405,38.2903,38.307,39412.0
2019-05-20 15:10:00,45.82,45.87,45.76,45.86,59346.0,38.307,38.3488,38.2569,38.3405,59346.0
2019-05-20 15:20:00,45.85,45.87,45.81,45.84,55184.0,38.3321,38.3488,38.2987,38.3238,55184.0
2019-05-20 15:30:00,45.82,45.9,45.79,45.87,81983.0,38.307,38.3739,38.282,38.3488,81983.0
2019-05-20 15:40:00,45.88,45.94,45.85,45.93,85265.0,38.3572,38.4074,38.3321,38.399,85265.0
2019-05-20 15:50:00,45.93,46.01,45.9,45.97,256627.0,38.399,38.4659,38.3739,38.4325,256627.0
2019-05-21 09:30:00,46.14,46.33,46.14,46.27,56287.0,38.5746,38.7334,38.5746,38.6833,56287.0
2019-05-21 09:40:00,46.25,46.25,46.1,46.17,32604.0,38.6665,38.6665,38.5411,38.5997,32604.0
2019-05-21 09:50:00,46.16,46.25,46.11,46.22,68215.0,38.5913,38.6665,38.5495,38.6415,68215.0
2019-05-21 10:00:00,46.2,46.29,46.2,46.22,37065.0,38.6247,38.7,38.6247,38.6415,37065.0
2019-05-21 10:10:00,46.23,46.31,46.21,46.28,37589.0,38.6498,38.7167,38.6331,38.6916,37589.0
2019-05-21 10:20:00,46.29,46.32,46.23,46.31,34439.0,38.7,38.7251,38.6498,38.7167,34439.0
2019-05-21 10:30:00,46.32,46.34,46.29,46.31,35288.0,38.7251,38.7418,38.7,38.7167,35288.0
2019-05-21 10:40:00,46.31,46.38,46.29,46.31,33979.0,38.7167,38.7752,38.7,38.7167,33979.0
2019-05-21 10:50:00,46.33,46.4,46.32,46.33,41913.0,38.7334,38.7919,38.7251,38.7334,41913.0
2019-05-21 11:00:00,46.33,46.38,46.3,46.3,113901.0,38.7334,38.7752,38.7083,38.7083,113901.0
2019-05-21 11:10:00,46.3,46.36,46.14,46.34,316017.0,38.7083,38.7585,38.5746,38.7418,316017.0
2019-05-21 11:20:00,46.34,46.35,46.22,46.23,50472.0,38.7418,38.7501,38.6415,38.6498,50472.0
2019-05-21 11:30:00,46.23,46.25,46.15,46.18,38734.0,38.6498,38.6665,38.5829,38.608,38734.0
2019-05-21 11:40:00,46.19,46.2,46.12,46.15,49386.0,38.6164,38.6247,38.5579,38.5829,49386.0
2019-05-21 11:50:00,46.16,46.2,46.14,46.17,52598.0,38.5913,38.6247,38.5746,38.5997,52598.0
2019-05-21 12:00:00,46.17,46.23,46.16,46.21,117627.0,38.5997,38.6498,38.5913,38.6331,117627.0
2019-05-21 12:10:00,46.22,46.25,46.18,46.22,30388.0,38.6415,38.6665,38.608,38.6415,30388.0
2019-05-21 12:20:00,46.22,46.23,46.2,46.23,24837.0,38.6415,38.6498,38.6247,38.6498,24837.0
2019-05-21 12:30:00,46.23,46.25,46.18,46.2,93681.0,38.6498,38.6665,38.608,38.6247,93681.0
2019-05-21 12:40:00,46.21,46.26,46.19,46.22,40844.0,38.6331,38.6749,38.6164,38.6415,40844.0
2019-05-21 12:50:00,46.22,46.24,46.18,46.24,35263.0,38.6415,38.6582,38.608,38.6582,35263.0
2019-05-21 13:00:00,46.23,46.24,46.19,46.23,29431.0,38.6498,38.6582,38.6164,38.6498,29431.0
2019-05-21 13:10:00,46.23,46.23,46.19,46.21,22295.0,38.6498,38.6498,38.6164,38.6331,22295.0
2019-05-21 13:20:00,46.22,46.25,46.19,46.21,38790.0,38.6415,38.6665,38.6164,38.6331,38790.0
2019-05-21 13:30:00,46.21,46.22,46.2,46.22,16593.0,38.6331,38.6415,38.6247,38.6415,16593.0
2019-05-21 13:40:00,46.22,46.27,46.22,46.26,36224.0,38.6415,38.6833,38.6415,38.6749,36224.0
2019-05-21 13:50:00,46.26,46.27,46.23,46.26,55004.0,38.6749,38.6833,38.6498,38.6749,55004.0
2019-05-21 14:00:00,46.26,46.27,46.22,46.23,44975.0,38.6749,38.6833,38.6415,38.6498,44975.0
2019-05-21 14:10:00,46.23,46.28,46.21,46.28,47221.0,38.6498,38.6916,38.6331,38.6916,47221.0
2019-05-21 14:20:00,46.27,46.27,46.24,46.26,47676.0,38.6833,38.6833,38.6582,38.6749,47676.0
2019-05-21 14:30:00,46.25,46.26,46.22,46.23,36718.0,38.6665,38.6749,38.6415,38.6498,36718.0
2019-05-21 14:40:00,46.24,46.24,46.22,46.23,21603.0,38.6582,38.6582,38.6415,38.6498,21603.0
2019-05-21 14:50:00,46.23,46.23,46.18,46.21,76591.0,38.6498,38.6498,38.608,38.6331,76591.0
2019-05-21 15:00:00,46.21,46.22,46.19,46.2,149343.0,38.6331,38.6415,38.6164,38.6247,149343.0
2019-05-21 15:10:00,46.21,46.25,46.19,46.22,61036.0,38.6331,38.6665,38.6164,38.6415,61036.0
2019-05-21 15:20:00,46.22,46.23,46.18,46.21,76168.0,38.6415,38.6498,38.608,38.6331,76168.0
2019-05-21 15:30:00,46.21,46.34,46.2,46.33,185445.0,38.6331,38.7418,38.6247,38.7334,185445.0
2019-05-21 15:40:00,46.33,46.34,46.21,46.26,126166.0,38.7334,38.7418,38.6331,38.6749,126166.0
2019-05-21 15:50:00,46.27,46.27,46.17,46.21,440847.0,38.6833,38.6833,38.5997,38.6331,440847.0
2019-05-22 09:30:00,46.08,46.15,45.88,46.04,93693.0,38.5244,38.5829,38.3572,38.491,93693.0
2019-05-22 09:40:00,46.07,46.09,45.88,46.01,79032.0,38.5161,38.5328,38.3572,38.4659,79032.0
2019-05-22 09:50:00,46.02,46.12,45.99,46.09,26424.0,38.4743,38.5579,38.4492,38.5328,26424.0
2019-05-22 10:00:00,46.09,46.11,46.03,46.05,45908.0,38.5328,38.5495,38.4826,38.4993,45908.0
2019-05-22 10:10:00,46.05,46.16,45.98,46.0,83127.0,38.4993,38.5913,38.4408,38.4575,83127.0
2019-05-22 10:20:00,46.01,46.09,45.97,46.07,54295.0,38.4659,38.5328,38.4325,38.5161,54295.0
2019-05-22 10:30:00,46.07,46.09,45.94,46.0,56529.0,38.5161,38.5328,38.4074,38.4575,56529.0
2019-05-22 10:40:00,46.0,46.03,45.94,45.98,53219.0,38.4575,38.4826,38.4074,38.4408,53219.0
2019-05-22 10:50:00,45.98,46.03,45.96,46.01,48279.0,38.4408,38.4826,38.4241,38.4659,48279.0
2019-05-22 11:00:00,46.01,46.02,45.92,45.96,72267.0,38.4659,38.4743,38.3907,38.4241,72267.0
2019-05-22 11:10:00,45.96,46.06,45.95,45.97,141335.0,38.4241,38.5077,38.4157,38.4325,141335.0
2019-05-22 11:20:00,45.98,46.05,45.95,46.04,42248.0,38.4408,38.4993,38.4157,38.491,42248.0
2019-05-22 11:30:00,46.05,46.07,45.98,46.04,52810.0,38.4993,38.5161,38.4408,38.491,52810.0
2019-05-22 11:40:00,46.04,46.04,45.98,46.01,33040.0,38.491,38.491,38.4408,38.4659,33040.0
2019-05-22 11:50:00,46.01,46.06,45.99,46.01,34081.0,38.4659,38.5077,38.4492,38.4659,34081.0
2019-05-22 12:00:00,46.0,46.05,45.98,46.04,48539.0,38.4575,38.4993,38.4408,38.491,48539.0
2019-05-22 12:10:00,46.05,46.05,45.99,46.02,23524.0,38.4993,38.4993,38.4492,38.4743,23524.0
2019-05-22 12:20:00,46.02,46.04,46.0,46.04,32507.0,38.4743,38.491,38.4575,38.491,32507.0
2019-05-22 12:30:00,46.03,46.06,46.0,46.06,56385.0,38.4826,38.5077,38.4575,38.5077,56385.0
2019-05-22 12:40:00,46.06,46.07,46.03,46.05,82444.0,38.5077,38.5161,38.4826,38.4993,82444.0
2019-05-22 12:50:00,46.05,46.06,46.02,46.04,53814.0,38.4993,38.5077,38.4743,38.491,53814.0
2019-05-22 13:00:00,46.03,46.08,46.03,46.04,54182.0,38.4826,38.5244,38.4826,38.491,54182.0
2019-05-22 13:10:00,46.03,46.09,46.03,46.05,28851.0,38.4826,38.5328,38.4826,38.4993,28851.0
2019-05-22 13:20:00,46.06,46.08,46.04,46.07,41096.0,38.5077,38.5244,38.491,38.5161,41096.0
2019-05-22 13:30:00,46.07,46.07,46.04,46.07,19935.0,38.5161,38.5161,38.491,38.5161,19935.0
2019-05-22 13:40:00,46.07,46.13,46.05,46.1,92426.0,38.5161,38.5662,38.4993,38.5411,92426.0
2019-05-22 13:50:00,46.09,46.15,46.09,46.13,27252.0,38.5328,38.5829,38.5328,38.5662,27252.0
2019-05-22 14:00:00,46.13,46.15,46.08,46.11,41104.0,38.5662,38.5829,38.5244,38.5495,41104.0
2019-05-22 14:10:00,46.11,46.11,46.02,46.05,28244.0,38.5495,38.5495,38.4743,38.4993,28244.0
2019-05-22 14:20:00,46.05,46.06,46.04,46.05,19299.0,38.4993,38.5077,38.491,38.4993,19299.0
2019-05-22 14:30:00,46.05,46.14,46.02,46.14,65215.0,38.4993,38.5746,38.4743,38.5746,65215.0
2019-05-22 14:40:00,46.14,46.19,46.13,46.13,43206.0,38.5746,38.6164,38.5662,38.5662,43206.0
2019-05-22 14:50:00,46.14,46.18,46.11,46.18,48365.0,38.5746,38.608,38.5495,38.608,48365.0
2019-05-22 15:00:00,46.18,46.2,46.14,46.15,50136.0,38.608,38.6247,38.5746,38.5829,50136.0
2019-05-22 15:10:00,46.16,46.17,46.12,46.15,57565.0,38.5913,38.5997,38.5579,38.5829,57565.0
2019-05-22 15:20:00,46.15,46.2,46.14,46.15,55873.0,38.5829,38.6247,38.5746,38.5829,55873.0
2019-05-22 15:30:00,46.15,46.18,46.13,46.15,82788.0,38.5829,38.608,38.5662,38.5829,82788.0
2019-05-22 15:40:00,46.15,46.17,46.12,46.17,116182.0,38.5829,38.5997,38.5579,38.5997,116182.0
2019-05-22 15:50:00,46.16,46.21,46.16,46.16,304294.0,38.5913,38.6331,38.5913,38.5913,304294.0
2019-05-23 09:30:00,45.88,45.93,45.6,45.65,226969.0,38.3572,38.399,38.1231,38.1649,226969.0
2019-05-23 09:40:00,45.65,45.67,45.46,45.53,108996.0,38.1649,38.1816,38.0061,38.0646,108996.0
2019-05-23 09:50:00,45.52,45.57,45.39,45.54,118152.0,38.0562,38.098,37.9476,38.073,118152.0
2019-05-23 10:00:00,45.53,45.67,45.49,45.52,62191.0,38.0646,38.1816,38.0312,38.0562,62191.0
2019-05-23 10:10:00,45.52,45.61,45.49,45.55,108272.0,38.0562,38.1315,38.0312,38.0813,108272.0
2019-05-23 10:20:00,45.54,45.67,45.52,45.64,118886.0,38.073,38.1816,38.0562,38.1566,118886.0
2019-05-23 10:30:00,45.64,45.69,45.59,45.65,57538.0,38.1566,38.1984,38.1148,38.1649,57538.0
2019-05-23 10:40:00,45.65,45.7,45.6,45.66,37566.0,38.1649,38.2067,38.1231,38.1733,37566.0
2019-05-23 10:50:00,45.66,45.77,45.64,45.77,75067.0,38.1733,38.2652,38.1566,38.2652,75067.0
2019-05-23 11:00:00,45.77,45.78,45.63,45.7,105889.0,38.2652,38.2736,38.1482,38.2067,105889.0
2019-05-23 11:10:00,45.7,45.7,45.58,45.61,121092.0,38.2067,38.2067,38.1064,38.1315,121092.0
2019-05-23 11:20:00,45.6,45.73,45.6,45.66,945147.0,38.1231,38.2318,38.1231,38.1733,945147.0
2019-05-23 11:30:00,45.66,45.73,45.58,45.65,254894.0,38.1733,38.2318,38.1064,38.1649,254894.0
2019-05-23 11:40:00,45.65,45.68,45.63,45.66,78606.0,38.1649,38.19,38.1482,38.1733,78606.0
2019-05-23 11:50:00,45.66,45.66,45.55,45.6,141445.0,38.1733,38.1733,38.0813,38.1231,141445.0
2019-05-23 12:00:00,45.61,45.66,45.53,45.53,176327.0,38.1315,38.1733,38.0646,38.0646,176327.0
2019-05-23 12:10:00,45.54,45.57,45.48,45.51,126467.0,38.073,38.098,38.0228,38.0479,126467.0
2019-05-23 12:20:00,45.5,45.54,45.49,45.52,95126.0,38.0395,38.073,38.0312,38.0562,95126.0
2019-05-23 12:30:00,45.52,45.53,45.49,45.52,50625.0,38.0562,38.0646,38.0312,38.0562,50625.0
2019-05-23 12:40:00,45.51,45.54,45.49,45.51,79090.0,38.0479,38.073,38.0312,38.0479,79090.0
2019-05-23 12:50:00,45.51,45.51,45.32,45.32,121344.0,38.0479,38.0479,37.889,37.889,121344.0
2019-05-23 13:00:00,45.32,45.41,45.3,45.4,47614.0,37.889,37.9643,37.8723,37.9559,47614.0
2019-05-23 13:10:00,45.39,45.41,45.35,45.41,129431.0,37.9476,37.9643,37.9141,37.9643,129431.0
2019-05-23 13:20:00,45.41,45.44,45.39,45.4,61025.0,37.9643,37.9894,37.9476,37.9559,61025.0
2019-05-23 13:30:00,45.4,45.41,45.35,45.36,49434.0,37.9559,37.9643,37.9141,37.9225,49434.0
2019-05-23 13:40:00,45.36,45.36,45.26,45.26,74782.0,37.9225,37.9225,37.8389,37.8389,74782.0
2019-05-23 13:50:00,45.27,45.33,45.26,45.3,73717.0,37.8472,37.8974,37.8389,37.8723,73717.0
2019-05-23 14:00:00,45.3,45.34,45.22,45.23,75301.0,37.8723,37.9058,37.8054,37.8138,75301.0
2019-05-23 14:10:00,45.23,45.29,45.2,45.28,41015.0,37.8138,37.8639,37.7887,37.8556,41015.0
2019-05-23 14:20:00,45.28,45.31,45.21,45.22,46280.0,37.8556,37.8807,37.7971,37.8054,46280.0
2019-05-23 14:30:00,45.22,45.25,45.15,45.15,63211.0,37.8054,37.8305,37.7469,37.7469,63211.0
2019-05-23 14:40:00,45.14,45.15,45.06,45.06,83953.0,37.7385,37.7469,37.6717,37.6717,83953.0
2019-05-23 14:50:00,45.06,45.1,45.03,45.04,46131.0,37.6717,37.7051,37.6466,37.6549,46131.0
2019-05-23 15:00:00,45.04,45.07,45.0,45.05,94844.0,37.6549,37.68,37.6215,37.6633,94844.0
2019-05-23 15:10:00,45.06,45.16,45.03,45.13,76231.0,37.6717,37.7553,37.6466,37.7302,76231.0
2019-05-23 15:20:00,45.14,45.29,45.13,45.27,137493.0,37.7385,37.8639,37.7302,37.8472,137493.0
2019-05-23 15:30:00,45.27,45.32,45.15,45.16,156619.0,37.8472,37.889,37.7469,37.7553,156619.0
2019-05-23 15:40:00,45.16,45.27,45.13,45.24,221511.0,37.7553,37.8472,37.7302,37.8221,221511.0
2019-05-23 15:50:00,45.25,45.29,45.17,45.25,386144.0,37.8305,37.8639,37.7636,37.8305,386144.0
2019-05-24 09:30:00,45.38,45.38,45.08,45.27,168497.0,37.9392,37.9392,37.6884,37.8472,168497.0
2019-05-24 09:40:00,45.27,45.37,45.25,45.32,80535.0,37.8472,37.9308,37.8305,37.889,80535.0
2019-05-24 09:50:00,45.31,45.36,45.25,45.28,109549.0,37.8807,37.9225,37.8305,37.8556,109549.0
2019-05-24 10:00:00,45.29,45.34,45.18,45.19,61732.0,37.8639,37.9058,37.772,37.7803,61732.0
2019-05-24 10:10:00,45.19,45.23,45.15,45.21,38450.0,37.7803,37.8138,37.7469,37.7971,38450.0
2019-05-24 10:20:00,45.2,45.2,45.12,45.12,49653.0,37.7887,37.7887,37.7218,37.7218,49653.0
2019-05-24 10:30:00,45.13,45.19,45.12,45.18,31209.0,37.7302,37.7803,37.7218,37.772,31209.0
2019-05-24 10:40:00,45.18,45.27,45.16,45.23,64276.0,37.772,37.8472,37.7553,37.8138,64276.0
2019-05-24 10:50:00,45.23,45.24,45.09,45.13,47621.0,37.8138,37.8221,37.6967,37.7302,47621.0
2019-05-24 11:00:00,45.14,45.2,45.1,45.14,60632.0,37.7385,37.7887,37.7051,37.7385,60632.0
2019-05-24 11:10:00,45.15,45.16,45.03,45.04,41085.0,37.7469,37.7553,37.6466,37.6549,41085.0
2019-05-24 11:20:00,45.03,45.11,44.98,44.99,370531.0,37.6466,37.7135,37.6048,37.6131,370531.0
2019-05-24 11:30:00,45.0,45.13,45.0,45.08,81097.0,37.6215,37.7302,37.6215,37.6884,81097.0
2019-05-24 11:40:00,45.08,45.09,45.03,45.05,33750.0,37.6884,37.6967,37.6466,37.6633,33750.0
2019-05-24 11:50:00,45.06,45.08,45.04,45.06,28275.0,37.6717,37.6884,37.6549,37.6717,28275.0
2019-05-24 12:00:00,45.06,45.17,45.04,45.17,75149.0,37.6717,37.7636,37.6549,37.7636,75149.0
2019-05-24 12:10:00,45.16,45.18,45.14,45.16,42657.0,37.7553,37.772,37.7385,37.7553,42657.0
2019-05-24 12:20:00,45.17,45.21,45.15,45.2,40398.0,37.7636,37.7971,37.7469,37.7887,40398.0
2019-05-24 12:30:00,45.2,45.24,45.19,45.23,28041.0,37.7887,37.8221,37.7803,37.8138,28041.0
2019-05-24 12:40:00,45.23,45.29,45.23,45.26,27345.0,37.8138,37.8639,37.8138,37.8389,27345.0
2019-05-24 12:50:00,45.28,45.29,45.24,45.29,39308.0,37.8556,37.8639,37.8221,37.8639,39308.0
2019-05-24 13:00:00,45.29,45.33,45.25,45.26,40015.0,37.8639,37.8974,37.8305,37.8389,40015.0
2019-05-24 13:10:00,45.26,45.26,45.11,45.2,216288.0,37.8389,37.8389,37.7135,37.7887,216288.0
2019-05-24 13:20:00,45.21,45.25,45.16,45.19,105899.0,37.7971,37.8305,37.7553,37.7803,105899.0
2019-05-24 13:30:00,45.19,45.23,45.16,45.2,81698.0,37.7803,37.8138,37.7553,37.7887,81698.0
2019-05-24 13:40:00,45.2,45.23,45.18,45.23,37584.0,37.7887,37.8138,37.772,37.8138,37584.0
2019-05-24 13:50:00,45.23,45.24,45.15,45.2,76390.0,37.8138,37.8221,37.7469,37.7887,76390.0
2019-05-24 14:00:00,45.19,45.21,45.1,45.13,150989.0,37.7803,37.7971,37.7051,37.7302,150989.0
2019-05-24 14:10:00,45.14,45.16,45.07,45.13,112531.0,37.7385,37.7553,37.68,37.7302,112531.0
2019-05-24 14:20:00,45.13,45.18,45.1,45.16,59031.0,37.7302,37.772,37.7051,37.7553,59031.0
2019-05-24 14:30:00,45.16,45.19,45.13,45.14,53763.0,37.7553,37.7803,37.7302,37.7385,53763.0
2019-05-24 14:40:00,45.14,45.17,45.11,45.12,47082.0,37.7385,37.7636,37.7135,37.7218,47082.0
2019-05-24 14:50:00,45.11,45.14,45.1,45.13,57233.0,37.7135,37.7385,37.7051,37.7302,57233.0
2019-05-24 15:00:00,45.13,45.21,45.12,45.21,74511.0,37.7302,37.7971,37.7218,37.7971,74511.0
2019-05-24 15:10:00,45.21,45.23,45.19,45.22,70703.0,37.7971,37.8138,37.7803,37.8054,70703.0
2019-05-24 15:20:00,45.21,45.24,45.18,45.23,101779.0,37.7971,37.8221,37.772,37.8138,101779.0
2019-05-24 15:30:00,45.22,45.24,45.17,45.23,147925.0,37.8054,37.8221,37.7636,37.8138,147925.0
2019-05-24 15:40:00,45.23,45.24,45.17,45.2,123740.0,37.8138,37.8221,37.7636,37.7887,123740.0
2019-05-24 15:50:00,45.2,45.21,45.15,45.17,416489.0,37.7887,37.7971,37.7469,37.7636,416489.0
2019-05-28 09:30:00,45.04,45.14,44.82,44.87,140325.0,37.6549,37.7385,37.471,37.5128,140325.0
2019-05-28 09:40:00,44.87,44.88,44.66,44.78,157100.0,37.5128,37.5212,37.3372,37.4376,157100.0
2019-05-28 09:50:00,44.77,44.78,44.45,44.45,156281.0,37.4292,37.4376,37.1617,37.1617,156281.0
2019-05-28 10:00:00,44.46,44.59,44.46,44.55,143622.0,37.17,37.2787,37.17,37.2453,143622.0
2019-05-28 10:10:00,44.54,44.7,44.53,44.64,92136.0,37.2369,37.3707,37.2286,37.3205,92136.0
2019-05-28 10:20:00,44.64,44.67,44.61,44.66,114277.0,37.3205,37.3456,37.2954,37.3372,114277.0
2019-05-28 10:30:00,44.65,44.67,44.51,44.51,80058.0,37.3289,37.3456,37.2118,37.2118,80058.0
2019-05-28 10:40:00,44.52,44.55,44.47,44.51,68177.0,37.2202,37.2453,37.1784,37.2118,68177.0
2019-05-28 10:50:00,44.51,44.51,44.39,44.48,72285.0,37.2118,37.2118,37.1115,37.1868,72285.0
2019-05-28 11:00:00,44.48,44.58,44.47,44.56,85146.0,37.1868,37.2704,37.1784,37.2536,85146.0
2019-05-28 11:10:00,44.55,44.71,44.55,44.69,68524.0,37.2453,37.3791,37.2453,37.3623,68524.0
2019-05-28 11:20:00,44.7,44.7,44.63,44.63,68312.0,37.3707,37.3707,37.3122,37.3122,68312.0
2019-05-28 11:30:00,44.62,44.63,44.54,44.62,34935.0,37.3038,37.3122,37.2369,37.3038,34935.0
2019-05-28 11:40:00,44.62,44.68,44.62,44.63,46686.0,37.3038,37.354,37.3038,37.3122,46686.0
2019-05-28 11:50:00,44.62,44.67,44.55,44.65,36635.0,37.3038,37.3456,37.2453,37.3289,36635.0
2019-05-28 12:00:00,44.66,44.73,44.64,44.68,41835.0,37.3372,37.3958,37.3205,37.354,41835.0
2019-05-28 12:10:00,44.68,44.75,44.67,44.73,30966.0,37.354,37.4125,37.3456,37.3958,30966.0
2019-05-28 12:20:00,44.74,44.76,44.68,44.72,38409.0,37.4041,37.4209,37.354,37.3874,38409.0
2019-05-28 12:30:00,44.72,44.75,44.66,44.69,53121.0,37.3874,37.4125,37.3372,37.3623,53121.0
2019-05-28 12:40:00,44.69,44.76,44.66,44.74,34134.0,37.3623,37.4209,37.3372,37.4041,34134.0
2019-05-28 12:50:00,44.73,44.75,44.7,44.7,27084.0,37.3958,37.4125,37.3707,37.3707,27084.0
2019-05-28 13:00:00,44.7,44.74,44.69,44.7,27889.0,37.3707,37.4041,37.3623,37.3707,27889.0
2019-05-28 13:10:00,44.71,44.75,44.7,44.72,36208.0,37.3791,37.4125,37.3707,37.3874,36208.0
2019-05-28 13:20:00,44.72,44.74,44.69,44.7,57435.0,37.3874,37.4041,37.3623,37.3707,57435.0
2019-05-28 13:30:00,44.7,44.72,44.54,44.56,274106.0,37.3707,37.3874,37.2369,37.2536,274106.0
2019-05-28 13:40:00,44.56,44.66,44.56,44.65,25272.0,37.2536,37.3372,37.2536,37.3289,25272.0
2019-05-28 13:50:00,44.64,44.65,44.61,44.63,50807.0,37.3205,37.3289,37.2954,37.3122,50807.0
2019-05-28 14:00:00,44.62,44.63,44.6,44.61,44082.0,37.3038,37.3122,37.2871,37.2954,44082.0
2019-05-28 14:10:00,44.61,44.62,44.54,44.56,74471.0,37.2954,37.3038,37.2369,37.2536,74471.0
2019-05-28 14:20:00,44.57,44.6,44.56,44.59,71722.0,37.262,37.2871,37.2536,37.2787,71722.0
2019-05-28 14:30:00,44.58,44.6,44.56,44.56,60496.0,37.2704,37.2871,37.2536,37.2536,60496.0
2019-05-28 14:40:00,44.57,44.59,44.53,44.57,59444.0,37.262,37.2787,37.2286,37.262,59444.0
2019-05-28 14:50:00,44.57,44.58,44.53,44.55,68431.0,37.262,37.2704,37.2286,37.2453,68431.0
2019-05-28 15:00:00,44.54,44.54,44.47,44.51,99230.0,37.2369,37.2369,37.1784,37.2118,99230.0
2019-05-28 15:10:00,44.52,44.59,44.48,44.55,57695.0,37.2202,37.2787,37.1868,37.2453,57695.0
2019-05-28 15:20:00,44.56,44.63,44.52,44.58,66545.0,37.2536,37.3122,37.2202,37.2704,66545.0
2019-05-28 15:30:00,44.58,44.59,44.5,44.55,106692.0,37.2704,37.2787,37.2035,37.2453,106692.0
2019-05-28 15:40:00,44.55,44.55,44.37,44.38,211955.0,37.2453,37.2453,37.0948,37.1032,211955.0
2019-05-28 15:50:00,44.37,44.44,44.32,44.32,450709.0,37.0948,37.1533,37.053,37.053,450709.0
2019-05-29 09:30:00,43.88,44.0,43.64,43.8,394745.0,36.6851,36.7855,36.4845,36.6183,394745.0
2019-05-29 09:40:00,43.8,43.98,43.64,43.76,292733.0,36.6183,36.7687,36.4845,36.5848,292733.0
2019-05-29 09:50:00,43.76,43.81,43.69,43.75,123163.0,36.5848,36.6266,36.5263,36.5765,123163.0
2019-05-29 10:00:00,43.76,43.79,43.69,43.72,148492.0,36.5848,36.6099,36.5263,36.5514,148492.0
2019-05-29 10:10:00,43.72,43.86,43.72,43.79,135368.0,36.5514,36.6684,36.5514,36.6099,135368.0
2019-05-29 10:20:00,43.79,43.87,43.75,43.86,110299.0,36.6099,36.6768,36.5765,36.6684,110299.0
2019-05-29 10:30:00,43.86,43.9,43.78,43.8,96863.0,36.6684,36.7019,36.6015,36.6183,96863.0
2019-05-29 10:40:00,43.79,43.81,43.69,43.7,65826.0,36.6099,36.6266,36.5263,36.5347,65826.0
2019-05-29 10:50:00,43.7,43.72,43.6,43.65,104498.0,36.5347,36.5514,36.4511,36.4929,104498.0
2019-05-29 11:00:00,43.64,43.8,43.62,43.77,94948.0,36.4845,36.6183,36.4678,36.5932,94948.0
2019-05-29 11:10:00,43.78,43.78,43.65,43.68,75218.0,36.6015,36.6015,36.4929,36.5179,75218.0
2019-05-29 11:20:00,43.67,43.67,43.56,43.59,86681.0,36.5096,36.5096,36.4176,36.4427,86681.0
2019-05-29 11:30:00,43.58,43.61,43.49,43.5,103298.0,36.4343,36.4594,36.3591,36.3674,103298.0
2019-05-29 11:40:00,43.5,43.51,43.37,43.39,84716.0,36.3674,36.3758,36.2588,36.2755,84716.0
2019-05-29 11:50:00,43.39,43.39,43.3,43.37,79706.0,36.2755,36.2755,36.2002,36.2588,79706.0
2019-05-29 12:00:00,43.37,43.53,43.36,43.51,78458.0,36.2588,36.3925,36.2504,36.3758,78458.0
2019-05-29 12:10:00,43.5,43.59,43.49,43.59,54303.0,36.3674,36.4427,36.3591,36.4427,54303.0
2019-05-29 12:20:00,43.59,43.66,43.54,43.64,54293.0,36.4427,36.5012,36.4009,36.4845,54293.0
2019-05-29 12:30:00,43.63,43.64,43.57,43.58,86341.0,36.4761,36.4845,36.426,36.4343,86341.0
2019-05-29 12:40:00,43.58,43.62,43.56,43.58,53272.0,36.4343,36.4678,36.4176,36.4343,53272.0
2019-05-29 12:50:00,43.58,43.6,43.48,43.5,96832.0,36.4343,36.4511,36.3507,36.3674,96832.0
2019-05-29 13:00:00,43.5,43.65,43.46,43.64,77111.0,36.3674,36.4929,36.334,36.4845,77111.0
2019-05-29 13:10:00,43.64,43.67,43.55,43.58,73066.0,36.4845,36.5096,36.4093,36.4343,73066.0
2019-05-29 13:20:00,43.58,43.67,43.55,43.66,117476.0,36.4343,36.5096,36.4093,36.5012,117476.0
2019-05-29 13:30:00,43.66,43.67,43.6,43.67,81843.0,36.5012,36.5096,36.4511,36.5096,81843.0
2019-05-29 13:40:00,43.67,43.67,43.62,43.66,46550.0,36.5096,36.5096,36.4678,36.5012,46550.0
2019-05-29 13:50:00,43.65,43.71,43.65,43.66,66219.0,36.4929,36.543,36.4929,36.5012,66219.0
2019-05-29 14:00:00,43.66,43.78,43.66,43.76,56251.0,36.5012,36.6015,36.5012,36.5848,56251.0
2019-05-29 14:10:00,43.76,43.81,43.74,43.79,50451.0,36.5848,36.6266,36.5681,36.6099,50451.0
2019-05-29 14:20:00,43.79,43.84,43.76,43.79,113344.0,36.6099,36.6517,36.5848,36.6099,113344.0
2019-05-29 14:30:00,43.78,43.79,43.73,43.75,61794.0,36.6015,36.6099,36.5597,36.5765,61794.0
2019-05-29 14:40:00,43.75,43.8,43.69,43.73,102008.0,36.5765,36.6183,36.5263,36.5597,102008.0
2019-05-29 14:50:00,43.73,43.77,43.68,43.76,134807.0,36.5597,36.5932,36.5179,36.5848,134807.0
2019-05-29 15:00:00,43.76,43.77,43.68,43.76,107220.0,36.5848,36.5932,36.5179,36.5848,107220.0
2019-05-29 15:10:00,43.76,43.8,43.74,43.76,74786.0,36.5848,36.6183,36.5681,36.5848,74786.0
2019-05-29 15:20:00,43.77,43.81,43.73,43.79,167507.0,36.5932,36.6266,36.5597,36.6099,167507.0
2019-05-29 15:30:00,43.8,44.1,43.78,44.09,326600.0,36.6183,36.8691,36.6015,36.8607,326600.0
2019-05-29 15:40:00,44.09,44.15,44.01,44.06,209260.0,36.8607,36.9109,36.7938,36.8356,209260.0
2019-05-29 15:50:00,44.05,44.15,43.98,44.05,627294.0,36.8273,36.9109,36.7687,36.8273,627294.0
2019-05-30 09:30:00,44.03,44.14,43.81,43.82,118877.0,36.8105,36.9025,36.6266,36.635,118877.0
2019-05-30 09:40:00,43.82,43.96,43.73,43.93,126069.0,36.635,36.752,36.5597,36.7269,126069.0
2019-05-30 09:50:00,43.92,43.96,43.88,43.96,94267.0,36.7186,36.752,36.6851,36.752,94267.0
2019-05-30 10:00:00,43.95,44.0,43.83,43.87,104234.0,36.7437,36.7855,36.6433,36.6768,104234.0
2019-05-30 10:10:00,43.87,43.93,43.79,43.8,44140.0,36.6768,36.7269,36.6099,36.6183,44140.0
2019-05-30 10:20:00,43.79,43.84,43.77,43.8,40856.0,36.6099,36.6517,36.5932,36.6183,40856.0
2019-05-30 10:30:00,43.8,43.86,43.78,43.78,59984.0,36.6183,36.6684,36.6015,36.6015,59984.0
2019-05-30 10:40:00,43.79,43.8,43.58,43.62,141720.0,36.6099,36.6183,36.4343,36.4678,141720.0
2019-05-30 10:50:00,43.62,43.62,43.49,43.59,70325.0,36.4678,36.4678,36.3591,36.4427,70325.0
2019-05-30 11:00:00,43.59,43.6,43.42,43.52,82537.0,36.4427,36.4511,36.3006,36.3842,82537.0
2019-05-30 11:10:00,43.52,43.56,43.42,43.44,42896.0,36.3842,36.4176,36.3006,36.3173,42896.0
2019-05-30 11:20:00,43.44,43.46,43.33,43.35,76848.0,36.3173,36.334,36.2253,36.242,76848.0
2019-05-30 11:30:00,43.35,43.39,43.29,43.35,103171.0,36.242,36.2755,36.1919,36.242,103171.0
2019-05-30 11:40:00,43.34,43.36,43.26,43.33,76662.0,36.2337,36.2504,36.1668,36.2253,76662.0
2019-05-30 11:50:00,43.32,43.33,43.22,43.29,75615.0,36.217,36.2253,36.1334,36.1919,75615.0
2019-05-30 12:00:00,43.29,43.32,43.18,43.19,58458.0,36.1919,36.217,36.0999,36.1083,58458.0
2019-05-30 12:10:00,43.19,43.24,43.15,43.19,66120.0,36.1083,36.1501,36.0748,36.1083,66120.0
2019-05-30 12:20:00,43.18,43.23,43.12,43.2,80627.0,36.0999,36.1417,36.0498,36.1166,80627.0
2019-05-30 12:30:00,43.19,43.3,43.19,43.28,57777.0,36.1083,36.2002,36.1083,36.1835,57777.0
2019-05-30 12:40:00,43.28,43.32,43.22,43.27,97413.0,36.1835,36.217,36.1334,36.1752,97413.0
2019-05-30 12:50:00,43.28,43.34,43.28,43.32,32982.0,36.1835,36.2337,36.1835,36.217,32982.0
2019-05-30 13:00:00,43.32,43.34,43.26,43.31,42847.0,36.217,36.2337,36.1668,36.2086,42847.0
2019-05-30 13:10:00,43.31,43.31,43.23,43.24,41620.0,36.2086,36.2086,36.1417,36.1501,41620.0
2019-05-30 13:20:00,43.25,43.26,43.2,43.22,23216.0,36.1584,36.1668,36.1166,36.1334,23216.0
2019-05-30 13:30:00,43.22,43.22,43.11,43.13,51583.0,36.1334,36.1334,36.0414,36.0581,51583.0
2019-05-30 13:40:00,43.13,43.16,43.12,43.15,26938.0,36.0581,36.0832,36.0498,36.0748,26938.0
2019-05-30 13:50:00,43.15,43.2,43.13,43.2,49843.0,36.0748,36.1166,36.0581,36.1166,49843.0
2019-05-30 14:00:00,43.2,43.22,43.15,43.16,29132.0,36.1166,36.1334,36.0748,36.0832,29132.0
2019-05-30 14:10:00,43.16,43.17,43.1,43.15,53274.0,36.0832,36.0916,36.033,36.0748,53274.0
2019-05-30 14:20:00,43.16,43.16,43.0,43.02,163876.0,36.0832,36.0832,35.9494,35.9662,163876.0
2019-05-30 14:30:00,43.02,43.03,42.93,42.97,164781.0,35.9662,35.9745,35.8909,35.9244,164781.0
2019-05-30 14:40:00,42.98,43.01,42.91,42.99,133723.0,35.9327,35.9578,35.8742,35.9411,133723.0
2019-05-30 14:50:00,42.98,43.11,42.98,43.07,120826.0,35.9327,36.0414,35.9327,36.008,120826.0
2019-05-30 15:00:00,43.06,43.07,42.9,42.95,126615.0,35.9996,36.008,35.8658,35.9076,126615.0
2019-05-30 15:10:00,42.94,43.02,42.94,42.98,111939.0,35.8993,35.9662,35.8993,35.9327,111939.0
2019-05-30 15:20:00,42.98,43.06,42.98,43.03,89841.0,35.9327,35.9996,35.9327,35.9745,89841.0
2019-05-30 15:30:00,43.02,43.21,43.0,43.19,174915.0,35.9662,36.125,35.9494,36.1083,174915.0
2019-05-30 15:40:00,43.19,43.23,43.16,43.21,231342.0,36.1083,36.1417,36.0832,36.125,231342.0
2019-05-30 15:50:00,43.21,43.27,43.15,43.25,798604.0,36.125,36.1752,36.0748,36.1584,798604.0
2019-05-31 09:30:00,42.58,42.73,42.49,42.57,237455.0,35.5983,35.7237,35.5231,35.5899,237455.0
2019-05-31 09:40:00,42.56,42.7,42.43,42.62,278605.0,35.5816,35.6986,35.4729,35.6317,278605.0
2019-05-31 09:50:00,42.62,42.65,42.47,42.62,246079.0,35.6317,35.6568,35.5063,35.6317,246079.0
2019-05-31 10:00:00,42.63,42.78,42.57,42.62,173971.0,35.6401,35.7655,35.5899,35.6317,173971.0
2019-05-31 10:10:00,42.61,42.61,42.51,42.57,85857.0,35.6234,35.6234,35.5398,35.5899,85857.0
2019-05-31 10:20:00,42.57,42.63,42.54,42.57,81647.0,35.5899,35.6401,35.5649,35.5899,81647.0
2019-05-31 10:30:00,42.57,42.74,42.57,42.73,146109.0,35.5899,35.7321,35.5899,35.7237,146109.0
2019-05-31 10:40:00,42.73,42.76,42.68,42.75,76790.0,35.7237,35.7488,35.6819,35.7404,76790.0
2019-05-31 10:50:00,42.75,42.76,42.66,42.7,95439.0,35.7404,35.7488,35.6652,35.6986,95439.0
2019-05-31 11:00:00,42.69,42.76,42.67,42.68,81365.0,35.6903,35.7488,35.6735,35.6819,81365.0
2019-05-31 11:10:00,42.67,42.75,42.67,42.7,153348.0,35.6735,35.7404,35.6735,35.6986,153348.0
2019-05-31 11:20:00,42.71,42.84,42.71,42.84,89548.0,35.707,35.8157,35.707,35.8157,89548.0
2019-05-31 11:30:00,42.84,42.84,42.74,42.76,86547.0,35.8157,35.8157,35.7321,35.7488,86547.0
2019-05-31 11:40:00,42.76,42.76,42.69,42.72,82771.0,35.7488,35.7488,35.6903,35.7153,82771.0
2019-05-31 11:50:00,42.72,42.82,42.71,42.8,60479.0,35.7153,35.7989,35.707,35.7822,60479.0
2019-05-31 12:00:00,42.8,42.92,42.77,42.92,100199.0,35.7822,35.8826,35.7571,35.8826,100199.0
2019-05-31 12:10:00,42.91,42.99,42.9,42.97,44357.0,35.8742,35.9411,35.8658,35.9244,44357.0
2019-05-31 12:20:00,42.98,43.01,42.88,42.91,63729.0,35.9327,35.9578,35.8491,35.8742,63729.0
2019-05-31 12:30:00,42.91,42.94,42.81,42.83,132125.0,35.8742,35.8993,35.7906,35.8073,132125.0
2019-05-31 12:40:00,42.83,42.83,42.73,42.78,130197.0,35.8073,35.8073,35.7237,35.7655,130197.0
2019-05-31 12:50:00,42.78,42.79,42.74,42.76,72576.0,35.7655,35.7739,35.7321,35.7488,72576.0
2019-05-31 13:00:00,42.75,42.8,42.74,42.8,165104.0,35.7404,35.7822,35.7321,35.7822,165104.0
2019-05-31 13:10:00,42.81,42.86,42.8,42.84,50638.0,35.7906,35.8324,35.7822,35.8157,50638.0
2019-05-31 13:20:00,42.84,42.87,42.83,42.87,57970.0,35.8157,35.8407,35.8073,35.8407,57970.0
2019-05-31 13:30:00,42.86,42.87,42.83,42.85,58048.0,35.8324,35.8407,35.8073,35.824,58048.0
2019-05-31 13:40:00,42.86,42.87,42.84,42.86,39353.0,35.8324,35.8407,35.8157,35.8324,39353.0
2019-05-31 13:50:00,42.86,43.04,42.84,43.04,258663.0,35.8324,35.9829,35.8157,35.9829,258663.0
2019-05-31 14:00:00,43.04,43.05,42.88,42.93,66998.0,35.9829,35.9912,35.8491,35.8909,66998.0
2019-05-31 14:10:00,42.92,42.93,42.82,42.83,74451.0,35.8826,35.8909,35.7989,35.8073,74451.0
2019-05-31 14:20:00,42.83,42.86,42.79,42.79,73844.0,35.8073,35.8324,35.7739,35.7739,73844.0
2019-05-31 14:30:00,42.8,42.81,42.75,42.78,73683.0,35.7822,35.7906,35.7404,35.7655,73683.0
2019-05-31 14:40:00,42.78,42.89,42.77,42.84,54106.0,35.7655,35.8575,35.7571,35.8157,54106.0
2019-05-31 14:50:00,42.84,42.87,42.83,42.84,52407.0,35.8157,35.8407,35.8073,35.8157,52407.0
2019-05-31 15:00:00,42.84,42.85,42.78,42.8,55169.0,35.8157,35.824,35.7655,35.7822,55169.0
2019-05-31 15:10:00,42.8,42.84,42.78,42.81,76539.0,35.7822,35.8157,35.7655,35.7906,76539.0
2019-05-31 15:20:00,42.81,42.82,42.76,42.81,114782.0,35.7906,35.7989,35.7488,35.7906,114782.0
2019-05-31 15:30:00,42.8,42.84,42.72,42.73,123292.0,35.7822,35.8157,35.7153,35.7237,123292.0
2019-05-31 15:40:00,42.73,42.8,42.7,42.76,169292.0,35.7237,35.7822,35.6986,35.7488,169292.0
2019-05-31 15:50:00,42.77,42.79,42.68,42.69,804828.0,35.7571,35.7739,35.6819,35.6903,804828.0
2019-06-03 09:30:00,42.69,43.02,42.5,42.91,138410.0,35.6903,35.9662,35.5314,35.8742,138410.0
2019-06-03 09:40:00,42.92,42.98,42.79,42.82,106701.0,35.8826,35.9327,35.7739,35.7989,106701.0
2019-06-03 09:50:00,42.82,42.89,42.79,42.87,37490.0,35.7989,35.8575,35.7739,35.8407,37490.0
2019-06-03 10:00:00,42.88,42.95,42.83,42.95,157330.0,35.8491,35.9076,35.8073,35.9076,157330.0
2019-06-03 10:10:00,42.94,43.02,42.92,43.02,80453.0,35.8993,35.9662,35.8826,35.9662,80453.0
2019-06-03 10:20:00,43.02,43.14,43.01,43.13,141373.0,35.9662,36.0665,35.9578,36.0581,141373.0
2019-06-03 10:30:00,43.13,43.22,43.08,43.21,85458.0,36.0581,36.1334,36.0163,36.125,85458.0
2019-06-03 10:40:00,43.21,43.26,43.15,43.15,59553.0,36.125,36.1668,36.0748,36.0748,59553.0
2019-06-03 10:50:00,43.15,43.18,43.13,43.18,59426.0,36.0748,36.0999,36.0581,36.0999,59426.0
2019-06-03 11:00:00,43.18,43.19,42.98,43.01,55682.0,36.0999,36.1083,35.9327,35.9578,55682.0
2019-06-03 11:10:00,43.0,43.0,42.85,42.86,70169.0,35.9494,35.9494,35.824,35.8324,70169.0
2019-06-03 11:20:00,42.85,42.91,42.82,42.85,50381.0,35.824,35.8742,35.7989,35.824,50381.0
2019-06-03 11:30:00,42.85,42.98,42.84,42.95,55886.0,35.824,35.9327,35.8157,35.9076,55886.0
2019-06-03 11:40:00,42.95,42.96,42.79,42.8,54092.0,35.9076,35.916,35.7739,35.7822,54092.0
2019-06-03 11:50:00,42.8,42.83,42.69,42.7,42107.0,35.7822,35.8073,35.6903,35.6986,42107.0
2019-06-03 12:00:00,42.7,42.75,42.66,42.7,43293.0,35.6986,35.7404,35.6652,35.6986,43293.0
2019-06-03 12:10:00,42.69,42.7,42.6,42.68,44652.0,35.6903,35.6986,35.615,35.6819,44652.0
2019-06-03 12:20:00,42.68,42.69,42.61,42.64,49407.0,35.6819,35.6903,35.6234,35.6485,49407.0
2019-06-03 12:30:00,42.63,42.73,42.61,42.72,33576.0,35.6401,35.7237,35.6234,35.7153,33576.0
2019-06-03 12:40:00,42.72,42.74,42.67,42.73,29703.0,35.7153,35.7321,35.6735,35.7237,29703.0
2019-06-03 12:50:00,42.73,42.73,42.64,42.65,36259.0,35.7237,35.7237,35.6485,35.6568,36259.0
2019-06-03 13:00:00,42.65,42.75,42.6,42.75,50188.0,35.6568,35.7404,35.615,35.7404,50188.0
2019-06-03 13:10:00,42.76,42.79,42.73,42.73,50488.0,35.7488,35.7739,35.7237,35.7237,50488.0
2019-06-03 13:20:00,42.74,42.94,42.71,42.74,101877.0,35.7321,35.8993,35.707,35.7321,101877.0
2019-06-03 13:30:00,42.74,42.77,42.65,42.66,71787.0,35.7321,35.7571,35.6568,35.6652,71787.0
2019-06-03 13:40:00,42.65,42.81,42.65,42.78,57719.0,35.6568,35.7906,35.6568,35.7655,57719.0
2019-06-03 13:50:00,42.77,42.91,42.77,42.86,45033.0,35.7571,35.8742,35.7571,35.8324,45033.0
2019-06-03 14:00:00,42.87,42.91,42.81,42.91,38249.0,35.8407,35.8742,35.7906,35.8742,38249.0
2019-06-03 14:10:00,42.92,42.92,42.83,42.85,302450.0,35.8826,35.8826,35.8073,35.824,302450.0
2019-06-03 14:20:00,42.85,42.93,42.84,42.88,306916.0,35.824,35.8909,35.8157,35.8491,306916.0
2019-06-03 14:30:00,42.88,42.94,42.8,42.84,51469.0,35.8491,35.8993,35.7822,35.8157,51469.0
2019-06-03 14:40:00,42.85,42.89,42.81,42.83,40656.0,35.824,35.8575,35.7906,35.8073,40656.0
2019-06-03 14:50:00,42.83,42.83,42.75,42.77,40745.0,35.8073,35.8073,35.7404,35.7571,40745.0
2019-06-03 15:00:00,42.77,42.79,42.7,42.71,113020.0,35.7571,35.7739,35.6986,35.707,113020.0
2019-06-03 15:10:00,42.7,42.81,42.67,42.8,78802.0,35.6986,35.7906,35.6735,35.7822,78802.0
2019-06-03 15:20:00,42.79,42.91,42.74,42.79,107648.0,35.7739,35.8742,35.7321,35.7739,107648.0
2019-06-03 15:30:00,42.78,42.84,42.74,42.8,206431.0,35.7655,35.8157,35.7321,35.7822,206431.0
2019-06-03 15:40:00,42.8,42.91,42.79,42.84,217556.0,35.7822,35.8742,35.7739,35.8157,217556.0
2019-06-03 15:50:00,42.84,43.11,42.84,43.05,1215063.0,35.8157,36.0414,35.8157,35.9912,1215063.0
2019-06-04 09:30:00,43.65,43.88,43.63,43.67,126055.0,36.4929,36.6851,36.4761,36.5096,126055.0
2019-06-04 09:40:00,43.68,43.72,43.52,43.55,91565.0,36.5179,36.5514,36.3842,36.4093,91565.0
2019-06-04 09:50:00,43.54,43.63,43.42,43.61,105323.0,36.4009,36.4761,36.3006,36.4594,105323.0
2019-06-04 10:00:00,43.61,43.7,43.6,43.68,61337.0,36.4594,36.5347,36.4511,36.5179,61337.0
2019-06-04 10:10:00,43.69,43.77,43.67,43.74,55312.0,36.5263,36.5932,36.5096,36.5681,55312.0
2019-06-04 10:20:00,43.75,43.82,43.72,43.8,126929.0,36.5765,36.635,36.5514,36.6183,126929.0
2019-06-04 10:30:00,43.8,43.85,43.76,43.76,108031.0,36.6183,36.6601,36.5848,36.5848,108031.0
2019-06-04 10:40:00,43.77,43.8,43.67,43.68,69433.0,36.5932,36.6183,36.5096,36.5179,69433.0
2019-06-04 10:50:00,43.68,43.92,43.68,43.86,61189.0,36.5179,36.7186,36.5179,36.6684,61189.0
2019-06-04 11:00:00,43.86,43.91,43.81,43.91,65504.0,36.6684,36.7102,36.6266,36.7102,65504.0
2019-06-04 11:10:00,43.91,43.92,43.78,43.79,53218.0,36.7102,36.7186,36.6015,36.6099,53218.0
2019-06-04 11:20:00,43.79,43.86,43.78,43.83,55531.0,36.6099,36.6684,36.6015,36.6433,55531.0
2019-06-04 11:30:00,43.83,43.88,43.73,43.85,39926.0,36.6433,36.6851,36.5597,36.6601,39926.0
2019-06-04 11:40:00,43.86,43.94,43.86,43.91,26811.0,36.6684,36.7353,36.6684,36.7102,26811.0
2019-06-04 11:50:00,43.91,43.92,43.77,43.78,72481.0,36.7102,36.7186,36.5932,36.6015,72481.0
2019-06-04 12:00:00,43.79,43.79,43.67,43.71,54209.0,36.6099,36.6099,36.5096,36.543,54209.0
2019-06-04 12:10:00,43.71,43.71,43.63,43.7,39995.0,36.543,36.543,36.4761,36.5347,39995.0
2019-06-04 12:20:00,43.71,43.78,43.68,43.73,65485.0,36.543,36.6015,36.5179,36.5597,65485.0
2019-06-04 12:30:00,43.73,43.78,43.72,43.76,64129.0,36.5597,36.6015,36.5514,36.5848,64129.0
2019-06-04 12:40:00,43.75,43.87,43.74,43.84,31439.0,36.5765,36.6768,36.5681,36.6517,31439.0
2019-06-04 12:50:00,43.84,43.89,43.82,43.84,33927.0,36.6517,36.6935,36.635,36.6517,33927.0
2019-06-04 13:00:00,43.84,43.88,43.83,43.85,40846.0,36.6517,36.6851,36.6433,36.6601,40846.0
2019-06-04 13:10:00,43.86,43.87,43.76,43.79,62245.0,36.6684,36.6768,36.5848,36.6099,62245.0
2019-06-04 13:20:00,43.78,43.89,43.76,43.88,59454.0,36.6015,36.6935,36.5848,36.6851,59454.0
2019-06-04 13:30:00,43.87,43.96,43.86,43.89,59238.0,36.6768,36.752,36.6684,36.6935,59238.0
2019-06-04 13:40:00,43.89,43.99,43.88,43.98,42371.0,36.6935,36.7771,36.6851,36.7687,42371.0
2019-06-04 13:50:00,43.99,44.05,43.96,44.05,64480.0,36.7771,36.8273,36.752,36.8273,64480.0
2019-06-04 14:00:00,44.04,44.05,43.92,43.93,228706.0,36.8189,36.8273,36.7186,36.7269,228706.0
2019-06-04 14:10:00,43.94,43.95,43.9,43.91,65160.0,36.7353,36.7437,36.7019,36.7102,65160.0
2019-06-04 14:20:00,43.92,43.94,43.84,43.84,78607.0,36.7186,36.7353,36.6517,36.6517,78607.0
2019-06-04 14:30:00,43.84,43.94,43.82,43.93,106329.0,36.6517,36.7353,36.635,36.7269,106329.0
2019-06-04 14:40:00,43.93,44.01,43.92,44.01,53311.0,36.7269,36.7938,36.7186,36.7938,53311.0
2019-06-04 14:50:00,44.02,44.05,43.95,44.03,69209.0,36.8022,36.8273,36.7437,36.8105,69209.0
2019-06-04 15:00:00,44.02,44.14,44.02,44.13,54651.0,36.8022,36.9025,36.8022,36.8942,54651.0
2019-06-04 15:10:00,44.13,44.18,44.12,44.16,86224.0,36.8942,36.936,36.8858,36.9192,86224.0
2019-06-04 15:20:00,44.16,44.19,44.1,44.17,94474.0,36.9192,36.9443,36.8691,36.9276,94474.0
2019-06-04 15:30:00,44.17,44.2,44.14,44.17,141305.0,36.9276,36.9527,36.9025,36.9276,141305.0
2019-06-04 15:40:00,44.16,44.24,44.1,44.23,168998.0,36.9192,36.9861,36.8691,36.9778,168998.0
2019-06-04 15:50:00,44.23,44.33,44.21,44.29,432069.0,36.9778,37.0614,36.961,37.0279,432069.0
2019-06-05 09:30:00,44.2,44.37,43.97,44.02,93153.0,36.9527,37.0948,36.7604,36.8022,93153.0
2019-06-05 09:40:00,44.0,44.01,43.68,43.69,80270.0,36.7855,36.7938,36.5179,36.5263,80270.0
2019-06-05 09:50:00,43.68,43.91,43.64,43.91,73974.0,36.5179,36.7102,36.4845,36.7102,73974.0
2019-06-05 10:00:00,43.92,43.99,43.82,43.94,64157.0,36.7186,36.7771,36.635,36.7353,64157.0
2019-06-05 10:10:00,43.94,43.95,43.71,43.76,67864.0,36.7353,36.7437,36.543,36.5848,67864.0
2019-06-05 10:20:00,43.76,43.79,43.6,43.64,94227.0,36.5848,36.6099,36.4511,36.4845,94227.0
2019-06-05 10:30:00,43.64,43.65,43.56,43.62,98951.0,36.4845,36.4929,36.4176,36.4678,98951.0
2019-06-05 10:40:00,43.61,43.67,43.46,43.46,42519.0,36.4594,36.5096,36.334,36.334,42519.0
2019-06-05 10:50:00,43.46,43.5,43.43,43.5,53849.0,36.334,36.3674,36.3089,36.3674,53849.0
2019-06-05 11:00:00,43.51,43.65,43.51,43.64,275955.0,36.3758,36.4929,36.3758,36.4845,275955.0
2019-06-05 11:10:00,43.63,43.74,43.55,43.58,90335.0,36.4761,36.5681,36.4093,36.4343,90335.0
2019-06-05 11:20:00,43.58,43.62,43.54,43.59,49634.0,36.4343,36.4678,36.4009,36.4427,49634.0
2019-06-05 11:30:00,43.6,43.67,43.56,43.62,53516.0,36.4511,36.5096,36.4176,36.4678,53516.0
2019-06-05 11:40:00,43.62,43.64,43.57,43.58,43892.0,36.4678,36.4845,36.426,36.4343,43892.0
2019-06-05 11:50:00,43.59,43.69,43.58,43.66,34968.0,36.4427,36.5263,36.4343,36.5012,34968.0
2019-06-05 12:00:00,43.66,43.68,43.59,43.6,34276.0,36.5012,36.5179,36.4427,36.4511,34276.0
2019-06-05 12:10:00,43.6,43.63,43.56,43.59,38378.0,36.4511,36.4761,36.4176,36.4427,38378.0
2019-06-05 12:20:00,43.6,43.67,43.59,43.65,48510.0,36.4511,36.5096,36.4427,36.4929,48510.0
2019-06-05 12:30:00,43.64,43.71,43.59,43.7,67430.0,36.4845,36.543,36.4427,36.5347,67430.0
2019-06-05 12:40:00,43.7,43.76,43.67,43.73,38139.0,36.5347,36.5848,36.5096,36.5597,38139.0
2019-06-05 12:50:00,43.75,43.8,43.74,43.74,39445.0,36.5765,36.6183,36.5681,36.5681,39445.0
2019-06-05 13:00:00,43.75,43.86,43.75,43.84,34900.0,36.5765,36.6684,36.5765,36.6517,34900.0
2019-06-05 13:10:00,43.83,43.88,43.79,43.88,63134.0,36.6433,36.6851,36.6099,36.6851,63134.0
2019-06-05 13:20:00,43.88,43.9,43.84,43.88,54150.0,36.6851,36.7019,36.6517,36.6851,54150.0
2019-06-05 13:30:00,43.88,43.91,43.8,43.89,64448.0,36.6851,36.7102,36.6183,36.6935,64448.0
2019-06-05 13:40:00,43.89,43.94,43.84,43.85,81145.0,36.6935,36.7353,36.6517,36.6601,81145.0
2019-06-05 13:50:00,43.84,43.84,43.73,43.76,35936.0,36.6517,36.6517,36.5597,36.5848,35936.0
2019-06-05 14:00:00,43.76,43.76,43.69,43.74,44528.0,36.5848,36.5848,36.5263,36.5681,44528.0
2019-06-05 14:10:00,43.75,43.79,43.68,43.69,28894.0,36.5765,36.6099,36.5179,36.5263,28894.0
2019-06-05 14:20:00,43.69,43.72,43.66,43.69,22264.0,36.5263,36.5514,36.5012,36.5263,22264.0
2019-06-05 14:30:00,43.69,43.73,43.68,43.69,33814.0,36.5263,36.5597,36.5179,36.5263,33814.0
2019-06-05 14:40:00,43.68,43.69,43.66,43.66,23919.0,36.5179,36.5263,36.5012,36.5012,23919.0
2019-06-05 14:50:00,43.65,43.65,43.61,43.63,53020.0,36.4929,36.4929,36.4594,36.4761,53020.0
2019-06-05 15:00:00,43.62,43.64,43.56,43.58,53238.0,36.4678,36.4845,36.4176,36.4343,53238.0
2019-06-05 15:10:00,43.58,43.63,43.54,43.63,60959.0,36.4343,36.4761,36.4009,36.4761,60959.0
2019-06-05 15:20:00,43.62,43.65,43.57,43.57,46243.0,36.4678,36.4929,36.426,36.426,46243.0
2019-06-05 15:30:00,43.57,43.58,43.46,43.52,88538.0,36.426,36.4343,36.334,36.3842,88538.0
2019-06-05 15:40:00,43.52,43.63,43.5,43.6,103486.0,36.3842,36.4761,36.3674,36.4511,103486.0
2019-06-05 15:50:00,43.6,43.67,43.59,43.61,358006.0,36.4511,36.5096,36.4427,36.4594,358006.0
2019-06-06 09:30:00,43.58,43.61,43.45,43.57,60163.0,36.4343,36.4594,36.3256,36.426,60163.0
2019-06-06 09:40:00,43.56,43.64,43.5,43.51,64981.0,36.4176,36.4845,36.3674,36.3758,64981.0
2019-06-06 09:50:00,43.52,43.52,43.31,43.33,59621.0,36.3842,36.3842,36.2086,36.2253,59621.0
2019-06-06 10:00:00,43.34,43.36,43.26,43.28,56750.0,36.2337,36.2504,36.1668,36.1835,56750.0
2019-06-06 10:10:00,43.28,43.33,43.25,43.27,46603.0,36.1835,36.2253,36.1584,36.1752,46603.0
2019-06-06 10:20:00,43.27,43.28,43.15,43.2,62151.0,36.1752,36.1835,36.0748,36.1166,62151.0
2019-06-06 10:30:00,43.2,43.33,43.19,43.32,54675.0,36.1166,36.2253,36.1083,36.217,54675.0
2019-06-06 10:40:00,43.32,43.41,43.3,43.33,42806.0,36.217,36.2922,36.2002,36.2253,42806.0
2019-06-06 10:50:00,43.33,43.4,43.33,43.35,118304.0,36.2253,36.2838,36.2253,36.242,118304.0
2019-06-06 11:00:00,43.36,43.49,43.34,43.49,83419.0,36.2504,36.3591,36.2337,36.3591,83419.0
2019-06-06 11:10:00,43.48,43.52,43.46,43.5,54055.0,36.3507,36.3842,36.334,36.3674,54055.0
2019-06-06 11:20:00,43.49,43.5,43.39,43.4,40308.0,36.3591,36.3674,36.2755,36.2838,40308.0
2019-06-06 11:30:00,43.39,43.41,43.33,43.34,35959.0,36.2755,36.2922,36.2253,36.2337,35959.0
2019-06-06 11:40:00,43.33,43.36,43.28,43.32,73132.0,36.2253,36.2504,36.1835,36.217,73132.0
2019-06-06 11:50:00,43.33,43.38,43.29,43.29,37513.0,36.2253,36.2671,36.1919,36.1919,37513.0
2019-06-06 12:00:00,43.29,43.38,43.27,43.36,38355.0,36.1919,36.2671,36.1752,36.2504,38355.0
2019-06-06 12:10:00,43.36,43.41,43.33,43.41,29973.0,36.2504,36.2922,36.2253,36.2922,29973.0
2019-06-06 12:20:00,43.41,43.41,43.36,43.39,29087.0,36.2922,36.2922,36.2504,36.2755,29087.0
2019-06-06 12:30:00,43.39,43.43,43.37,43.38,41873.0,36.2755,36.3089,36.2588,36.2671,41873.0
2019-06-06 12:40:00,43.38,43.43,43.35,43.43,34022.0,36.2671,36.3089,36.242,36.3089,34022.0
2019-06-06 12:50:00,43.42,43.42,43.39,43.41,21981.0,36.3006,36.3006,36.2755,36.2922,21981.0
2019-06-06 13:00:00,43.42,43.45,43.39,43.42,43288.0,36.3006,36.3256,36.2755,36.3006,43288.0
2019-06-06 13:10:00,43.42,43.47,43.42,43.46,29465.0,36.3006,36.3424,36.3006,36.334,29465.0
2019-06-06 13:20:00,43.46,43.48,43.42,43.47,41823.0,36.334,36.3507,36.3006,36.3424,41823.0
2019-06-06 13:30:00,43.47,43.49,43.45,43.46,26871.0,36.3424,36.3591,36.3256,36.334,26871.0
2019-06-06 13:40:00,43.46,43.52,43.44,43.51,42676.0,36.334,36.3842,36.3173,36.3758,42676.0
2019-06-06 13:50:00,43.5,43.55,43.5,43.51,35096.0,36.3674,36.4093,36.3674,36.3758,35096.0
2019-06-06 14:00:00,43.5,43.61,43.46,43.61,89373.0,36.3674,36.4594,36.334,36.4594,89373.0
2019-06-06 14:10:00,43.61,43.76,43.6,43.73,91399.0,36.4594,36.5848,36.4511,36.5597,91399.0
2019-06-06 14:20:00,43.73,43.73,43.62,43.62,60705.0,36.5597,36.5597,36.4678,36.4678,60705.0
2019-06-06 14:30:00,43.63,43.84,43.63,43.79,54614.0,36.4761,36.6517,36.4761,36.6099,54614.0
2019-06-06 14:40:00,43.79,43.82,43.75,43.76,33061.0,36.6099,36.635,36.5765,36.5848,33061.0
2019-06-06 14:50:00,43.75,43.82,43.75,43.82,283823.0,36.5765,36.635,36.5765,36.635,283823.0
2019-06-06 15:00:00,43.82,43.82,43.76,43.77,59106.0,36.635,36.635,36.5848,36.5932,59106.0
2019-06-06 15:10:00,43.78,43.89,43.78,43.87,35792.0,36.6015,36.6935,36.6015,36.6768,35792.0
2019-06-06 15:20:00,43.86,43.9,43.86,43.87,60650.0,36.6684,36.7019,36.6684,36.6768,60650.0
2019-06-06 15:30:00,43.87,43.98,43.84,43.95,120527.0,36.6768,36.7687,36.6517,36.7437,120527.0
2019-06-06 15:40:00,43.95,43.96,43.86,43.91,100541.0,36.7437,36.752,36.6684,36.7102,100541.0
2019-06-06 15:50:00,43.91,43.95,43.81,43.83,392979.0,36.7102,36.7437,36.6266,36.6433,392979.0
2019-06-07 09:30:00,43.78,44.03,43.75,44.02,100822.0,36.6015,36.8105,36.5765,36.8022,100822.0
2019-06-07 09:40:00,44.02,44.15,43.95,44.01,69102.0,36.8022,36.9109,36.7437,36.7938,69102.0
2019-06-07 09:50:00,44.01,44.15,43.97,44.13,100638.0,36.7938,36.9109,36.7604,36.8942,100638.0
2019-06-07 10:00:00,44.13,44.16,44.05,44.15,74721.0,36.8942,36.9192,36.8273,36.9109,74721.0
2019-06-07 10:10:00,44.16,44.19,44.06,44.15,218762.0,36.9192,36.9443,36.8356,36.9109,218762.0
2019-06-07 10:20:00,44.15,44.18,44.07,44.07,57907.0,36.9109,36.936,36.844,36.844,57907.0
2019-06-07 10:30:00,44.07,44.26,44.07,44.26,58420.0,36.844,37.0028,36.844,37.0028,58420.0
2019-06-07 10:40:00,44.26,44.37,44.24,44.34,114023.0,37.0028,37.0948,36.9861,37.0697,114023.0
2019-06-07 10:50:00,44.34,44.47,44.33,44.46,79599.0,37.0697,37.1784,37.0614,37.17,79599.0
2019-06-07 11:00:00,44.46,44.51,44.42,44.46,116954.0,37.17,37.2118,37.1366,37.17,116954.0
2019-06-07 11:10:00,44.46,44.53,44.38,44.46,139878.0,37.17,37.2286,37.1032,37.17,139878.0
2019-06-07 11:20:00,44.46,44.46,44.35,44.35,195995.0,37.17,37.17,37.0781,37.0781,195995.0
2019-06-07 11:30:00,44.36,44.6,44.36,44.59,145882.0,37.0864,37.2871,37.0864,37.2787,145882.0
2019-06-07 11:40:00,44.59,44.64,44.52,44.61,84530.0,37.2787,37.3205,37.2202,37.2954,84530.0
2019-06-07 11:50:00,44.61,44.65,44.52,44.54,94393.0,37.2954,37.3289,37.2202,37.2369,94393.0
2019-06-07 12:00:00,44.54,44.62,44.48,44.61,116722.0,37.2369,37.3038,37.1868,37.2954,116722.0
2019-06-07 12:10:00,44.61,44.66,44.56,44.58,60927.0,37.2954,37.3372,37.2536,37.2704,60927.0
2019-06-07 12:20:00,44.59,44.66,44.57,44.62,56208.0,37.2787,37.3372,37.262,37.3038,56208.0
2019-06-07 12:30:00,44.62,44.63,44.56,44.6,88828.0,37.3038,37.3122,37.2536,37.2871,88828.0
2019-06-07 12:40:00,44.6,44.69,44.59,44.65,52101.0,37.2871,37.3623,37.2787,37.3289,52101.0
2019-06-07 12:50:00,44.65,44.68,44.58,44.68,76547.0,37.3289,37.354,37.2704,37.354,76547.0
2019-06-07 13:00:00,44.68,44.73,44.67,44.7,77995.0,37.354,37.3958,37.3456,37.3707,77995.0
2019-06-07 13:10:00,44.7,44.7,44.64,44.68,61744.0,37.3707,37.3707,37.3205,37.354,61744.0
2019-06-07 13:20:00,44.68,44.69,44.63,44.65,47908.0,37.354,37.3623,37.3122,37.3289,47908.0
2019-06-07 13:30:00,44.65,44.66,44.61,44.61,44416.0,37.3289,37.3372,37.2954,37.2954,44416.0
2019-06-07 13:40:00,44.62,44.62,44.55,44.57,60636.0,37.3038,37.3038,37.2453,37.262,60636.0
2019-06-07 13:50:00,44.58,44.62,44.56,44.6,49581.0,37.2704,37.3038,37.2536,37.2871,49581.0
2019-06-07 14:00:00,44.6,44.61,44.56,44.58,56130.0,37.2871,37.2954,37.2536,37.2704,56130.0
2019-06-07 14:10:00,44.58,44.6,44.51,44.53,54907.0,37.2704,37.2871,37.2118,37.2286,54907.0
2019-06-07 14:20:00,44.53,44.56,44.5,44.52,50198.0,37.2286,37.2536,37.2035,37.2202,50198.0
2019-06-07 14:30:00,44.51,44.54,44.5,44.52,63067.0,37.2118,37.2369,37.2035,37.2202,63067.0
2019-06-07 14:40:00,44.52,44.55,44.43,44.44,82987.0,37.2202,37.2453,37.145,37.1533,82987.0
2019-06-07 14:50:00,44.44,44.49,44.43,44.46,64438.0,37.1533,37.1951,37.145,37.17,64438.0
2019-06-07 15:00:00,44.46,44.54,44.46,44.46,71998.0,37.17,37.2369,37.17,37.17,71998.0
2019-06-07 15:10:00,44.46,44.51,44.45,44.47,74306.0,37.17,37.2118,37.1617,37.1784,74306.0
2019-06-07 15:20:00,44.47,44.53,44.46,44.51,64451.0,37.1784,37.2286,37.17,37.2118,64451.0
2019-06-07 15:30:00,44.5,44.51,44.4,44.4,104603.0,37.2035,37.2118,37.1199,37.1199,104603.0
2019-06-07 15:40:00,44.41,44.41,44.31,44.35,203838.0,37.1282,37.1282,37.0446,37.0781,203838.0
2019-06-07 15:50:00,44.35,44.42,44.32,44.4,299054.0,37.0781,37.1366,37.053,37.1199,299054.0
2019-06-10 09:30:00,44.85,44.93,44.67,44.8,86506.0,37.4961,37.563,37.3456,37.4543,86506.0
2019-06-10 09:40:00,44.8,44.84,44.64,44.66,34173.0,37.4543,37.4877,37.3205,37.3372,34173.0
2019-06-10 09:50:00,44.66,44.73,44.54,44.64,61940.0,37.3372,37.3958,37.2369,37.3205,61940.0
2019-06-10 10:00:00,44.64,44.91,44.63,44.86,103017.0,37.3205,37.5463,37.3122,37.5045,103017.0
2019-06-10 10:10:00,44.87,44.94,44.78,44.87,212317.0,37.5128,37.5713,37.4376,37.5128,212317.0
2019-06-10 10:20:00,44.86,45.0,44.85,44.99,103478.0,37.5045,37.6215,37.4961,37.6131,103478.0
2019-06-10 10:30:00,45.0,45.0,44.86,44.91,213970.0,37.6215,37.6215,37.5045,37.5463,213970.0
2019-06-10 10:40:00,44.9,45.02,44.89,44.99,59794.0,37.5379,37.6382,37.5295,37.6131,59794.0
2019-06-10 10:50:00,44.99,45.1,44.98,45.07,46581.0,37.6131,37.7051,37.6048,37.68,46581.0
2019-06-10 11:00:00,45.07,45.12,45.0,45.07,42485.0,37.68,37.7218,37.6215,37.68,42485.0
2019-06-10 11:10:00,45.07,45.13,45.02,45.05,94564.0,37.68,37.7302,37.6382,37.6633,94564.0
2019-06-10 11:20:00,45.06,45.08,44.97,45.0,53304.0,37.6717,37.6884,37.5964,37.6215,53304.0
2019-06-10 11:30:00,45.01,45.07,44.99,45.07,50045.0,37.6299,37.68,37.6131,37.68,50045.0
2019-06-10 11:40:00,45.07,45.12,45.04,45.09,48357.0,37.68,37.7218,37.6549,37.6967,48357.0
2019-06-10 11:50:00,45.09,45.15,45.08,45.14,49444.0,37.6967,37.7469,37.6884,37.7385,49444.0
2019-06-10 12:00:00,45.13,45.26,45.1,45.22,93297.0,37.7302,37.8389,37.7051,37.8054,93297.0
2019-06-10 12:10:00,45.22,45.27,45.15,45.15,94620.0,37.8054,37.8472,37.7469,37.7469,94620.0
2019-06-10 12:20:00,45.15,45.17,45.11,45.14,67789.0,37.7469,37.7636,37.7135,37.7385,67789.0
2019-06-10 12:30:00,45.13,45.22,45.12,45.2,105749.0,37.7302,37.8054,37.7218,37.7887,105749.0
2019-06-10 12:40:00,45.21,45.22,45.16,45.18,55875.0,37.7971,37.8054,37.7553,37.772,55875.0
2019-06-10 12:50:00,45.18,45.18,45.09,45.1,53920.0,37.772,37.772,37.6967,37.7051,53920.0
2019-06-10 13:00:00,45.11,45.18,45.1,45.15,50993.0,37.7135,37.772,37.7051,37.7469,50993.0
2019-06-10 13:10:00,45.14,45.22,45.13,45.2,47160.0,37.7385,37.8054,37.7302,37.7887,47160.0
2019-06-10 13:20:00,45.19,45.22,45.16,45.18,35429.0,37.7803,37.8054,37.7553,37.772,35429.0
2019-06-10 13:30:00,45.18,45.22,45.17,45.22,61737.0,37.772,37.8054,37.7636,37.8054,61737.0
2019-06-10 13:40:00,45.22,45.34,45.22,45.33,187067.0,37.8054,37.9058,37.8054,37.8974,187067.0
2019-06-10 13:50:00,45.33,45.34,45.26,45.3,218838.0,37.8974,37.9058,37.8389,37.8723,218838.0
2019-06-10 14:00:00,45.3,45.3,45.11,45.13,86864.0,37.8723,37.8723,37.7135,37.7302,86864.0
2019-06-10 14:10:00,45.11,45.12,45.05,45.11,78152.0,37.7135,37.7218,37.6633,37.7135,78152.0
2019-06-10 14:20:00,45.11,45.21,45.1,45.16,44311.0,37.7135,37.7971,37.7051,37.7553,44311.0
2019-06-10 14:30:00,45.16,45.19,45.13,45.14,45595.0,37.7553,37.7803,37.7302,37.7385,45595.0
2019-06-10 14:40:00,45.13,45.17,45.09,45.15,45986.0,37.7302,37.7636,37.6967,37.7469,45986.0
2019-06-10 14:50:00,45.15,45.19,45.1,45.13,53278.0,37.7469,37.7803,37.7051,37.7302,53278.0
2019-06-10 15:00:00,45.12,45.16,45.09,45.16,57870.0,37.7218,37.7553,37.6967,37.7553,57870.0
2019-06-10 15:10:00,45.15,45.17,45.1,45.12,61231.0,37.7469,37.7636,37.7051,37.7218,61231.0
2019-06-10 15:20:00,45.13,45.13,45.09,45.11,65766.0,37.7302,37.7302,37.6967,37.7135,65766.0
2019-06-10 15:30:00,45.1,45.12,45.04,45.05,102620.0,37.7051,37.7218,37.6549,37.6633,102620.0
2019-06-10 15:40:00,45.05,45.06,44.91,44.91,151273.0,37.6633,37.6717,37.5463,37.5463,151273.0
2019-06-10 15:50:00,44.92,44.96,44.84,44.89,482284.0,37.5546,37.5881,37.4877,37.5295,482284.0
2019-06-11 09:30:00,45.14,45.23,45.02,45.13,46538.0,37.7385,37.8138,37.6382,37.7302,46538.0
2019-06-11 09:40:00,45.13,45.28,45.12,45.25,44289.0,37.7302,37.8556,37.7218,37.8305,44289.0
2019-06-11 09:50:00,45.25,45.34,45.19,45.19,69859.0,37.8305,37.9058,37.7803,37.7803,69859.0
2019-06-11 10:00:00,45.19,45.23,45.1,45.14,62520.0,37.7803,37.8138,37.7051,37.7385,62520.0
2019-06-11 10:10:00,45.13,45.17,45.1,45.15,62787.0,37.7302,37.7636,37.7051,37.7469,62787.0
2019-06-11 10:20:00,45.15,45.16,45.12,45.15,39486.0,37.7469,37.7553,37.7218,37.7469,39486.0
2019-06-11 10:30:00,45.15,45.15,45.02,45.07,70068.0,37.7469,37.7469,37.6382,37.68,70068.0
2019-06-11 10:40:00,45.08,45.08,44.94,44.97,81280.0,37.6884,37.6884,37.5713,37.5964,81280.0
2019-06-11 10:50:00,44.97,45.02,44.92,45.0,83440.0,37.5964,37.6382,37.5546,37.6215,83440.0
2019-06-11 11:00:00,45.0,45.15,44.99,45.12,77074.0,37.6215,37.7469,37.6131,37.7218,77074.0
2019-06-11 11:10:00,45.11,45.19,45.11,45.15,50044.0,37.7135,37.7803,37.7135,37.7469,50044.0
2019-06-11 11:20:00,45.15,45.21,45.12,45.15,39350.0,37.7469,37.7971,37.7218,37.7469,39350.0
2019-06-11 11:30:00,45.16,45.19,44.27,44.3,541612.0,37.7553,37.7803,37.0112,37.0363,541612.0
2019-06-11 11:40:00,44.3,44.64,44.15,44.29,443756.0,37.0363,37.3205,36.9109,37.0279,443756.0
2019-06-11 11:50:00,44.25,44.57,44.2,44.5,196225.0,36.9945,37.262,36.9527,37.2035,196225.0
2019-06-11 12:00:00,44.49,44.49,44.27,44.27,84668.0,37.1951,37.1951,37.0112,37.0112,84668.0
2019-06-11 12:10:00,44.27,44.42,44.23,44.42,125559.0,37.0112,37.1366,36.9778,37.1366,125559.0
2019-06-11 12:20:00,44.41,44.51,44.38,44.39,105372.0,37.1282,37.2118,37.1032,37.1115,105372.0
2019-06-11 12:30:00,44.39,44.46,44.38,44.43,54351.0,37.1115,37.17,37.1032,37.145,54351.0
2019-06-11 12:40:00,44.42,44.49,44.4,44.42,83532.0,37.1366,37.1951,37.1199,37.1366,83532.0
2019-06-11 12:50:00,44.42,44.44,44.32,44.32,40647.0,37.1366,37.1533,37.053,37.053,40647.0
2019-06-11 13:00:00,44.32,44.35,44.29,44.35,40099.0,37.053,37.0781,37.0279,37.0781,40099.0
2019-06-11 13:10:00,44.34,44.52,44.29,44.52,141020.0,37.0697,37.2202,37.0279,37.2202,141020.0
2019-06-11 13:20:00,44.53,44.53,44.43,44.51,92018.0,37.2286,37.2286,37.145,37.2118,92018.0
2019-06-11 13:30:00,44.51,44.6,44.47,44.54,67746.0,37.2118,37.2871,37.1784,37.2369,67746.0
2019-06-11 13:40:00,44.55,44.58,44.53,44.56,64504.0,37.2453,37.2704,37.2286,37.2536,64504.0
2019-06-11 13:50:00,44.57,44.69,44.56,44.65,81009.0,37.262,37.3623,37.2536,37.3289,81009.0
2019-06-11 14:00:00,44.64,44.69,44.63,44.68,67759.0,37.3205,37.3623,37.3122,37.354,67759.0
2019-06-11 14:10:00,44.68,44.73,44.64,44.71,79247.0,37.354,37.3958,37.3205,37.3791,79247.0
2019-06-11 14:20:00,44.71,44.71,44.58,44.6,120506.0,37.3791,37.3791,37.2704,37.2871,120506.0
2019-06-11 14:30:00,44.61,44.61,44.52,44.52,64073.0,37.2954,37.2954,37.2202,37.2202,64073.0
2019-06-11 14:40:00,44.52,44.53,44.45,44.48,77180.0,37.2202,37.2286,37.1617,37.1868,77180.0
2019-06-11 14:50:00,44.47,44.53,44.45,44.52,50513.0,37.1784,37.2286,37.1617,37.2202,50513.0
2019-06-11 15:00:00,44.52,44.53,44.42,44.49,85958.0,37.2202,37.2286,37.1366,37.1951,85958.0
2019-06-11 15:10:00,44.5,44.52,44.44,44.45,73036.0,37.2035,37.2202,37.1533,37.1617,73036.0
2019-06-11 15:20:00,44.45,44.5,44.4,44.47,102271.0,37.1617,37.2035,37.1199,37.1784,102271.0
2019-06-11 15:30:00,44.46,44.5,44.42,44.46,157889.0,37.17,37.2035,37.1366,37.17,157889.0
2019-06-11 15:40:00,44.46,44.46,44.35,44.45,240726.0,37.17,37.17,37.0781,37.1617,240726.0
2019-06-11 15:50:00,44.45,44.53,44.4,44.5,353353.0,37.1617,37.2286,37.1199,37.2035,353353.0
2019-06-12 09:30:00,44.5,44.54,44.22,44.52,113206.0,37.2035,37.2369,36.9694,37.2202,113206.0
2019-06-12 09:40:00,44.52,44.57,44.44,44.52,113240.0,37.2202,37.262,37.1533,37.2202,113240.0
2019-06-12 09:50:00,44.52,44.57,44.33,44.36,55802.0,37.2202,37.262,37.0614,37.0864,55802.0
2019-06-12 10:00:00,44.36,44.36,44.16,44.17,55269.0,37.0864,37.0864,36.9192,36.9276,55269.0
2019-06-12 10:10:00,44.19,44.27,44.19,44.26,51873.0,36.9443,37.0112,36.9443,37.0028,51873.0
2019-06-12 10:20:00,44.26,44.43,44.25,44.41,72552.0,37.0028,37.145,36.9945,37.1282,72552.0
2019-06-12 10:30:00,44.41,44.43,44.32,44.39,62141.0,37.1282,37.145,37.053,37.1115,62141.0
2019-06-12 10:40:00,44.39,44.51,44.39,44.49,79564.0,37.1115,37.2118,37.1115,37.1951,79564.0
2019-06-12 10:50:00,44.49,44.56,44.47,44.55,75807.0,37.1951,37.2536,37.1784,37.2453,75807.0
2019-06-12 11:00:00,44.55,44.58,44.47,44.5,127040.0,37.2453,37.2704,37.1784,37.2035,127040.0
2019-06-12 11:10:00,44.49,44.52,44.37,44.38,99010.0,37.1951,37.2202,37.0948,37.1032,99010.0
2019-06-12 11:20:00,44.38,44.39,44.25,44.27,76610.0,37.1032,37.1115,36.9945,37.0112,76610.0
2019-06-12 11:30:00,44.28,44.33,44.22,44.24,45898.0,37.0196,37.0614,36.9694,36.9861,45898.0
2019-06-12 11:40:00,44.24,44.24,44.12,44.14,45938.0,36.9861,36.9861,36.8858,36.9025,45938.0
2019-06-12 11:50:00,44.13,44.19,44.08,44.14,58126.0,36.8942,36.9443,36.8523,36.9025,58126.0
2019-06-12 12:00:00,44.14,44.22,44.13,44.19,47977.0,36.9025,36.9694,36.8942,36.9443,47977.0
2019-06-12 12:10:00,44.19,44.24,44.16,44.23,34230.0,36.9443,36.9861,36.9192,36.9778,34230.0
2019-06-12 12:20:00,44.23,44.39,44.22,44.38,54808.0,36.9778,37.1115,36.9694,37.1032,54808.0
2019-06-12 12:30:00,44.37,44.38,44.3,44.3,60312.0,37.0948,37.1032,37.0363,37.0363,60312.0
2019-06-12 12:40:00,44.31,44.44,44.29,44.43,39330.0,37.0446,37.1533,37.0279,37.145,39330.0
2019-06-12 12:50:00,44.44,44.48,44.42,44.43,32714.0,37.1533,37.1868,37.1366,37.145,32714.0
2019-06-12 13:00:00,44.43,44.47,44.24,44.27,135059.0,37.145,37.1784,36.9861,37.0112,135059.0
2019-06-12 13:10:00,44.28,44.49,44.27,44.48,118196.0,37.0196,37.1951,37.0112,37.1868,118196.0
2019-06-12 13:20:00,44.48,44.53,44.45,44.51,115366.0,37.1868,37.2286,37.1617,37.2118,115366.0
2019-06-12 13:30:00,44.5,44.59,44.49,44.52,48831.0,37.2035,37.2787,37.1951,37.2202,48831.0
2019-06-12 13:40:00,44.53,44.64,44.53,44.63,54331.0,37.2286,37.3205,37.2286,37.3122,54331.0
2019-06-12 13:50:00,44.63,44.67,44.6,44.62,35887.0,37.3122,37.3456,37.2871,37.3038,35887.0
2019-06-12 14:00:00,44.63,44.63,44.56,44.57,34195.0,37.3122,37.3122,37.2536,37.262,34195.0
2019-06-12 14:10:00,44.57,44.6,44.4,44.41,114594.0,37.262,37.2871,37.1199,37.1282,114594.0
2019-06-12 14:20:00,44.41,44.42,44.34,44.37,69177.0,37.1282,37.1366,37.0697,37.0948,69177.0
2019-06-12 14:30:00,44.36,44.37,44.31,44.32,69896.0,37.0864,37.0948,37.0446,37.053,69896.0
2019-06-12 14:40:00,44.31,44.34,44.26,44.32,123968.0,37.0446,37.0697,37.0028,37.053,123968.0
2019-06-12 14:50:00,44.31,44.34,44.25,44.26,83473.0,37.0446,37.0697,36.9945,37.0028,83473.0
2019-06-12 15:00:00,44.27,44.3,44.2,44.25,147431.0,37.0112,37.0363,36.9527,36.9945,147431.0
2019-06-12 15:10:00,44.25,44.26,44.16,44.17,69512.0,36.9945,37.0028,36.9192,36.9276,69512.0
2019-06-12 15:20:00,44.17,44.2,44.15,44.17,51830.0,36.9276,36.9527,36.9109,36.9276,51830.0
2019-06-12 15:30:00,44.17,44.19,44.09,44.09,83938.0,36.9276,36.9443,36.8607,36.8607,83938.0
2019-06-12 15:40:00,44.09,44.09,43.99,44.02,220690.0,36.8607,36.8607,36.7771,36.8022,220690.0
2019-06-12 15:50:00,44.02,44.1,44.02,44.1,407523.0,36.8022,36.8691,36.8022,36.8691,407523.0
2019-06-13 09:30:00,44.25,44.43,44.11,44.41,43441.0,36.9945,37.145,36.8774,37.1282,43441.0
2019-06-13 09:40:00,44.39,44.73,44.39,44.69,99985.0,37.1115,37.3958,37.1115,37.3623,99985.0
2019-06-13 09:50:00,44.69,44.73,44.59,44.61,56397.0,37.3623,37.3958,37.2787,37.2954,56397.0
2019-06-13 10:00:00,44.62,44.63,44.5,44.52,44936.0,37.3038,37.3122,37.2035,37.2202,44936.0
2019-06-13 10:10:00,44.52,44.54,44.45,44.46,39479.0,37.2202,37.2369,37.1617,37.17,39479.0
2019-06-13 10:20:00,44.45,44.56,44.43,44.55,26255.0,37.1617,37.2536,37.145,37.2453,26255.0
2019-06-13 10:30:00,44.55,44.63,44.52,44.6,28656.0,37.2453,37.3122,37.2202,37.2871,28656.0
2019-06-13 10:40:00,44.6,44.61,44.54,44.55,30494.0,37.2871,37.2954,37.2369,37.2453,30494.0
2019-06-13 10:50:00,44.55,44.59,44.5,44.56,42871.0,37.2453,37.2787,37.2035,37.2536,42871.0
2019-06-13 11:00:00,44.57,44.69,44.57,44.59,52678.0,37.262,37.3623,37.262,37.2787,52678.0
2019-06-13 11:10:00,44.6,44.67,44.58,44.59,53342.0,37.2871,37.3456,37.2704,37.2787,53342.0
2019-06-13 11:20:00,44.6,44.62,44.54,44.55,43969.0,37.2871,37.3038,37.2369,37.2453,43969.0
2019-06-13 11:30:00,44.55,44.57,44.52,44.56,26189.0,37.2453,37.262,37.2202,37.2536,26189.0
2019-06-13 11:40:00,44.56,44.61,44.56,44.6,21191.0,37.2536,37.2954,37.2536,37.2871,21191.0
2019-06-13 11:50:00,44.59,44.61,44.55,44.56,20991.0,37.2787,37.2954,37.2453,37.2536,20991.0
2019-06-13 12:00:00,44.56,44.63,44.53,44.62,33394.0,37.2536,37.3122,37.2286,37.3038,33394.0
2019-06-13 12:10:00,44.61,44.63,44.58,44.62,20857.0,37.2954,37.3122,37.2704,37.3038,20857.0
2019-06-13 12:20:00,44.62,44.64,44.57,44.57,22102.0,37.3038,37.3205,37.262,37.262,22102.0
2019-06-13 12:30:00,44.58,44.63,44.57,44.62,57768.0,37.2704,37.3122,37.262,37.3038,57768.0
2019-06-13 12:40:00,44.62,44.74,44.59,44.7,40421.0,37.3038,37.4041,37.2787,37.3707,40421.0
2019-06-13 12:50:00,44.7,44.73,44.69,44.7,26059.0,37.3707,37.3958,37.3623,37.3707,26059.0
2019-06-13 13:00:00,44.7,44.7,44.6,44.62,23597.0,37.3707,37.3707,37.2871,37.3038,23597.0
2019-06-13 13:10:00,44.63,44.64,44.59,44.61,22329.0,37.3122,37.3205,37.2787,37.2954,22329.0
2019-06-13 13:20:00,44.6,44.63,44.58,44.6,30060.0,37.2871,37.3122,37.2704,37.2871,30060.0
2019-06-13 13:30:00,44.6,44.61,44.56,44.56,29802.0,37.2871,37.2954,37.2536,37.2536,29802.0
2019-06-13 13:40:00,44.56,44.57,44.52,44.56,29304.0,37.2536,37.262,37.2202,37.2536,29304.0
2019-06-13 13:50:00,44.56,44.56,44.5,44.51,20802.0,37.2536,37.2536,37.2035,37.2118,20802.0
2019-06-13 14:00:00,44.51,44.54,44.49,44.49,39299.0,37.2118,37.2369,37.1951,37.1951,39299.0
2019-06-13 14:10:00,44.48,44.52,44.46,44.47,82248.0,37.1868,37.2202,37.17,37.1784,82248.0
2019-06-13 14:20:00,44.47,44.58,44.45,44.56,38813.0,37.1784,37.2704,37.1617,37.2536,38813.0
2019-06-13 14:30:00,44.56,44.57,44.46,44.49,26738.0,37.2536,37.262,37.17,37.1951,26738.0
2019-06-13 14:40:00,44.5,44.59,44.49,44.55,39610.0,37.2035,37.2787,37.1951,37.2453,39610.0
2019-06-13 14:50:00,44.55,44.58,44.53,44.53,25568.0,37.2453,37.2704,37.2286,37.2286,25568.0
2019-06-13 15:00:00,44.53,44.54,44.44,44.45,51137.0,37.2286,37.2369,37.1533,37.1617,51137.0
2019-06-13 15:10:00,44.45,44.48,44.4,44.43,34041.0,37.1617,37.1868,37.1199,37.145,34041.0
2019-06-13 15:20:00,44.43,44.49,44.43,44.48,39340.0,37.145,37.1951,37.145,37.1868,39340.0
2019-06-13 15:30:00,44.47,44.52,44.43,44.5,64923.0,37.1784,37.2202,37.145,37.2035,64923.0
2019-06-13 15:40:00,44.49,44.51,44.45,44.45,67308.0,37.1951,37.2118,37.1617,37.1617,67308.0
2019-06-13 15:50:00,44.45,44.55,44.38,44.54,288025.0,37.1617,37.2453,37.1032,37.2369,288025.0
2019-06-14 09:30:00,44.55,44.59,44.31,44.4,55622.0,37.2453,37.2787,37.0446,37.1199,55622.0
2019-06-14 09:40:00,44.4,44.46,44.26,44.41,31664.0,37.1199,37.17,37.0028,37.1282,31664.0
2019-06-14 09:50:00,44.41,44.48,44.15,44.21,64676.0,37.1282,37.1868,36.9109,36.961,64676.0
2019-06-14 10:00:00,44.18,44.22,44.11,44.13,52948.0,36.936,36.9694,36.8774,36.8942,52948.0
2019-06-14 10:10:00,44.12,44.19,44.04,44.16,66219.0,36.8858,36.9443,36.8189,36.9192,66219.0
2019-06-14 10:20:00,44.16,44.25,44.12,44.23,24230.0,36.9192,36.9945,36.8858,36.9778,24230.0
2019-06-14 10:30:00,44.23,44.29,44.18,44.29,29981.0,36.9778,37.0279,36.936,37.0279,29981.0
2019-06-14 10:40:00,44.28,44.34,44.16,44.34,68769.0,37.0196,37.0697,36.9192,37.0697,68769.0
2019-06-14 10:50:00,44.34,44.36,44.25,44.3,31875.0,37.0697,37.0864,36.9945,37.0363,31875.0
2019-06-14 11:00:00,44.31,44.32,44.24,44.26,20502.0,37.0446,37.053,36.9861,37.0028,20502.0
2019-06-14 11:10:00,44.25,44.27,44.12,44.19,53704.0,36.9945,37.0112,36.8858,36.9443,53704.0
2019-06-14 11:20:00,44.18,44.19,44.11,44.12,30927.0,36.936,36.9443,36.8774,36.8858,30927.0
2019-06-14 11:30:00,44.11,44.19,44.11,44.18,23379.0,36.8774,36.9443,36.8774,36.936,23379.0
2019-06-14 11:40:00,44.18,44.2,44.12,44.16,30646.0,36.936,36.9527,36.8858,36.9192,30646.0
2019-06-14 11:50:00,44.17,44.23,44.14,44.15,33408.0,36.9276,36.9778,36.9025,36.9109,33408.0
2019-06-14 12:00:00,44.15,44.15,44.09,44.15,33870.0,36.9109,36.9109,36.8607,36.9109,33870.0
2019-06-14 12:10:00,44.15,44.16,44.09,44.11,27685.0,36.9109,36.9192,36.8607,36.8774,27685.0
2019-06-14 12:20:00,44.1,44.12,44.08,44.09,28021.0,36.8691,36.8858,36.8523,36.8607,28021.0
2019-06-14 12:30:00,44.09,44.15,44.09,44.15,15738.0,36.8607,36.9109,36.8607,36.9109,15738.0
2019-06-14 12:40:00,44.15,44.17,44.11,44.14,23584.0,36.9109,36.9276,36.8774,36.9025,23584.0
2019-06-14 12:50:00,44.15,44.18,44.14,44.16,25209.0,36.9109,36.936,36.9025,36.9192,25209.0
2019-06-14 13:00:00,44.17,44.29,44.17,44.27,24775.0,36.9276,37.0279,36.9276,37.0112,24775.0
2019-06-14 13:10:00,44.27,44.27,44.24,44.27,17532.0,37.0112,37.0112,36.9861,37.0112,17532.0
2019-06-14 13:20:00,44.26,44.37,44.26,44.34,39268.0,37.0028,37.0948,37.0028,37.0697,39268.0
2019-06-14 13:30:00,44.34,44.4,44.31,44.39,25118.0,37.0697,37.1199,37.0446,37.1115,25118.0
2019-06-14 13:40:00,44.38,44.38,44.31,44.32,22331.0,37.1032,37.1032,37.0446,37.053,22331.0
2019-06-14 13:50:00,44.32,44.37,44.31,44.37,30043.0,37.053,37.0948,37.0446,37.0948,30043.0
2019-06-14 14:00:00,44.37,44.46,44.36,44.45,28589.0,37.0948,37.17,37.0864,37.1617,28589.0
2019-06-14 14:10:00,44.45,44.49,44.41,44.48,31010.0,37.1617,37.1951,37.1282,37.1868,31010.0
2019-06-14 14:20:00,44.48,44.52,44.44,44.5,30115.0,37.1868,37.2202,37.1533,37.2035,30115.0
2019-06-14 14:30:00,44.5,44.53,44.49,44.52,58686.0,37.2035,37.2286,37.1951,37.2202,58686.0
2019-06-14 14:40:00,44.52,44.53,44.49,44.53,38377.0,37.2202,37.2286,37.1951,37.2286,38377.0
2019-06-14 14:50:00,44.53,44.54,44.49,44.51,39124.0,37.2286,37.2369,37.1951,37.2118,39124.0
2019-06-14 15:00:00,44.51,44.6,44.51,44.57,44332.0,37.2118,37.2871,37.2118,37.262,44332.0
2019-06-14 15:10:00,44.57,44.67,44.57,44.66,47222.0,37.262,37.3456,37.262,37.3372,47222.0
2019-06-14 15:20:00,44.67,44.7,44.64,44.64,93631.0,37.3456,37.3707,37.3205,37.3205,93631.0
2019-06-14 15:30:00,44.64,44.67,44.58,44.66,71578.0,37.3205,37.3456,37.2704,37.3372,71578.0
2019-06-14 15:40:00,44.65,44.66,44.54,44.56,77457.0,37.3289,37.3372,37.2369,37.2536,77457.0
2019-06-14 15:50:00,44.55,44.58,44.49,44.5,229464.0,37.2453,37.2704,37.1951,37.2035,229464.0
2019-06-17 09:30:00,44.51,44.56,44.23,44.27,69538.0,37.2118,37.2536,36.9778,37.0112,69538.0
2019-06-17 09:40:00,44.27,44.3,44.16,44.3,81878.0,37.0112,37.0363,36.9192,37.0363,81878.0
2019-06-17 09:50:00,44.29,44.38,44.23,44.36,129631.0,37.0279,37.1032,36.9778,37.0864,129631.0
2019-06-17 10:00:00,44.37,44.55,44.35,44.51,33171.0,37.0948,37.2453,37.0781,37.2118,33171.0
2019-06-17 10:10:00,44.5,44.51,44.34,44.38,37675.0,37.2035,37.2118,37.0697,37.1032,37675.0
2019-06-17 10:20:00,44.38,44.43,44.36,44.41,18357.0,37.1032,37.145,37.0864,37.1282,18357.0
2019-06-17 10:30:00,44.4,44.48,44.4,44.47,25820.0,37.1199,37.1868,37.1199,37.1784,25820.0
2019-06-17 10:40:00,44.47,44.54,44.45,44.52,45690.0,37.1784,37.2369,37.1617,37.2202,45690.0
2019-06-17 10:50:00,44.52,44.55,44.49,44.52,50937.0,37.2202,37.2453,37.1951,37.2202,50937.0
2019-06-17 11:00:00,44.53,44.53,44.45,44.46,68163.0,37.2286,37.2286,37.1617,37.17,68163.0
2019-06-17 11:10:00,44.46,44.49,44.39,44.45,40277.0,37.17,37.1951,37.1115,37.1617,40277.0
2019-06-17 11:20:00,44.44,44.49,44.39,44.41,76420.0,37.1533,37.1951,37.1115,37.1282,76420.0
2019-06-17 11:30:00,44.4,44.44,44.4,44.44,61910.0,37.1199,37.1533,37.1199,37.1533,61910.0
2019-06-17 11:40:00,44.43,44.47,44.4,44.45,37073.0,37.145,37.1784,37.1199,37.1617,37073.0
2019-06-17 11:50:00,44.45,44.49,44.44,44.48,19304.0,37.1617,37.1951,37.1533,37.1868,19304.0
2019-06-17 12:00:00,44.47,44.49,44.39,44.39,27566.0,37.1784,37.1951,37.1115,37.1115,27566.0
2019-06-17 12:10:00,44.38,44.38,44.27,44.28,18278.0,37.1032,37.1032,37.0112,37.0196,18278.0
2019-06-17 12:20:00,44.27,44.31,44.26,44.31,16814.0,37.0112,37.0446,37.0028,37.0446,16814.0
2019-06-17 12:30:00,44.3,44.35,44.3,44.31,20175.0,37.0363,37.0781,37.0363,37.0446,20175.0
2019-06-17 12:40:00,44.31,44.34,44.3,44.3,24446.0,37.0446,37.0697,37.0363,37.0363,24446.0
2019-06-17 12:50:00,44.31,44.31,44.22,44.22,15325.0,37.0446,37.0446,36.9694,36.9694,15325.0
2019-06-17 13:00:00,44.23,44.28,44.23,44.23,24777.0,36.9778,37.0196,36.9778,36.9778,24777.0
2019-06-17 13:10:00,44.24,44.26,44.22,44.23,43388.0,36.9861,37.0028,36.9694,36.9778,43388.0
2019-06-17 13:20:00,44.23,44.26,44.21,44.25,62003.0,36.9778,37.0028,36.961,36.9945,62003.0
2019-06-17 13:30:00,44.23,44.24,44.22,44.23,17618.0,36.9778,36.9861,36.9694,36.9778,17618.0
2019-06-17 13:40:00,44.23,44.26,44.2,44.21,16291.0,36.9778,37.0028,36.9527,36.961,16291.0
2019-06-17 13:50:00,44.21,44.22,44.18,44.21,14060.0,36.961,36.9694,36.936,36.961,14060.0
2019-06-17 14:00:00,44.2,44.26,44.2,44.26,23935.0,36.9527,37.0028,36.9527,37.0028,23935.0
2019-06-17 14:10:00,44.26,44.33,44.24,44.31,35347.0,37.0028,37.0614,36.9861,37.0446,35347.0
2019-06-17 14:20:00,44.31,44.32,44.22,44.23,30959.0,37.0446,37.053,36.9694,36.9778,30959.0
2019-06-17 14:30:00,44.23,44.24,44.21,44.23,17594.0,36.9778,36.9861,36.961,36.9778,17594.0
2019-06-17 14:40:00,44.23,44.26,44.2,44.22,24468.0,36.9778,37.0028,36.9527,36.9694,24468.0
2019-06-17 14:50:00,44.22,44.22,44.18,44.22,28001.0,36.9694,36.9694,36.936,36.9694,28001.0
2019-06-17 15:00:00,44.21,44.21,44.14,44.14,39406.0,36.961,36.961,36.9025,36.9025,39406.0
2019-06-17 15:10:00,44.15,44.16,44.08,44.1,43602.0,36.9109,36.9192,36.8523,36.8691,43602.0
2019-06-17 15:20:00,44.1,44.13,44.09,44.12,22353.0,36.8691,36.8942,36.8607,36.8858,22353.0
2019-06-17 15:30:00,44.11,44.11,44.04,44.04,43951.0,36.8774,36.8774,36.8189,36.8189,43951.0
2019-06-17 15:40:00,44.04,44.06,44.0,44.01,64146.0,36.8189,36.8356,36.7855,36.7938,64146.0
2019-06-17 15:50:00,44.01,44.01,43.9,43.95,263092.0,36.7938,36.7938,36.7019,36.7437,263092.0
2019-06-18 09:30:00,43.56,43.64,43.21,43.48,232840.0,36.4176,36.4845,36.125,36.3507,232840.0
2019-06-18 09:40:00,43.49,43.86,43.47,43.84,394346.0,36.3591,36.6684,36.3424,36.6517,394346.0
2019-06-18 09:50:00,43.84,44.21,43.8,44.1,382440.0,36.6517,36.961,36.6183,36.8691,382440.0
2019-06-18 10:00:00,44.09,44.15,43.91,44.04,134349.0,36.8607,36.9109,36.7102,36.8189,134349.0
2019-06-18 10:10:00,44.04,44.07,43.85,43.85,148657.0,36.8189,36.844,36.6601,36.6601,148657.0
2019-06-18 10:20:00,43.85,44.05,43.79,44.0,240464.0,36.6601,36.8273,36.6099,36.7855,240464.0
2019-06-18 10:30:00,44.0,44.02,43.87,43.87,169575.0,36.7855,36.8022,36.6768,36.6768,169575.0
2019-06-18 10:40:00,43.87,43.88,43.76,43.79,118074.0,36.6768,36.6851,36.5848,36.6099,118074.0
2019-06-18 10:50:00,43.79,43.83,43.73,43.73,185887.0,36.6099,36.6433,36.5597,36.5597,185887.0
2019-06-18 11:00:00,43.74,43.9,43.73,43.86,169702.0,36.5681,36.7019,36.5597,36.6684,169702.0
2019-06-18 11:10:00,43.86,43.88,43.8,43.83,78455.0,36.6684,36.6851,36.6183,36.6433,78455.0
2019-06-18 11:20:00,43.83,43.88,43.71,43.86,157041.0,36.6433,36.6851,36.543,36.6684,157041.0
2019-06-18 11:30:00,43.86,43.88,43.81,43.85,96142.0,36.6684,36.6851,36.6266,36.6601,96142.0
2019-06-18 11:40:00,43.85,43.88,43.75,43.77,119803.0,36.6601,36.6851,36.5765,36.5932,119803.0
2019-06-18 11:50:00,43.77,43.79,43.68,43.68,62322.0,36.5932,36.6099,36.5179,36.5179,62322.0
2019-06-18 12:00:00,43.68,43.74,43.65,43.68,74668.0,36.5179,36.5681,36.4929,36.5179,74668.0
2019-06-18 12:10:00,43.68,43.68,43.54,43.57,75858.0,36.5179,36.5179,36.4009,36.426,75858.0
2019-06-18 12:20:00,43.56,43.59,43.48,43.5,180583.0,36.4176,36.4427,36.3507,36.3674,180583.0
2019-06-18 12:30:00,43.49,43.6,43.46,43.48,66017.0,36.3591,36.4511,36.334,36.3507,66017.0
2019-06-18 12:40:00,43.48,43.51,43.43,43.46,100486.0,36.3507,36.3758,36.3089,36.334,100486.0
2019-06-18 12:50:00,43.46,43.54,43.41,43.49,96013.0,36.334,36.4009,36.2922,36.3591,96013.0
2019-06-18 13:00:00,43.5,43.5,43.37,43.43,67527.0,36.3674,36.3674,36.2588,36.3089,67527.0
2019-06-18 13:10:00,43.43,43.45,43.33,43.34,163305.0,36.3089,36.3256,36.2253,36.2337,163305.0
2019-06-18 13:20:00,43.34,43.35,43.27,43.31,411611.0,36.2337,36.242,36.1752,36.2086,411611.0
2019-06-18 13:30:00,43.3,43.34,43.26,43.3,220633.0,36.2002,36.2337,36.1668,36.2002,220633.0
2019-06-18 13:40:00,43.3,43.38,43.27,43.29,290161.0,36.2002,36.2671,36.1752,36.1919,290161.0
2019-06-18 13:50:00,43.29,43.33,43.24,43.32,132486.0,36.1919,36.2253,36.1501,36.217,132486.0
2019-06-18 14:00:00,43.32,43.33,43.28,43.3,187073.0,36.217,36.2253,36.1835,36.2002,187073.0
2019-06-18 14:10:00,43.29,43.32,43.24,43.24,714997.0,36.1919,36.217,36.1501,36.1501,714997.0
2019-06-18 14:20:00,43.24,43.33,43.24,43.26,352119.0,36.1501,36.2253,36.1501,36.1668,352119.0
2019-06-18 14:30:00,43.27,43.35,43.26,43.31,480291.0,36.1752,36.242,36.1668,36.2086,480291.0
2019-06-18 14:40:00,43.31,43.33,43.27,43.27,197163.0,36.2086,36.2253,36.1752,36.1752,197163.0
2019-06-18 14:50:00,43.27,43.29,43.25,43.26,308389.0,36.1752,36.1919,36.1584,36.1668,308389.0
2019-06-18 15:00:00,43.26,43.31,43.23,43.3,338671.0,36.1668,36.2086,36.1417,36.2002,338671.0
2019-06-18 15:10:00,43.3,43.33,43.24,43.3,421471.0,36.2002,36.2253,36.1501,36.2002,421471.0
2019-06-18 15:20:00,43.3,43.32,43.28,43.3,202100.0,36.2002,36.217,36.1835,36.2002,202100.0
2019-06-18 15:30:00,43.3,43.31,43.25,43.26,305997.0,36.2002,36.2086,36.1584,36.1668,305997.0
2019-06-18 15:40:00,43.26,43.27,43.19,43.25,381676.0,36.1668,36.1752,36.1083,36.1584,381676.0
2019-06-18 15:50:00,43.25,43.29,43.17,43.23,951637.0,36.1584,36.1919,36.0916,36.1417,951637.0
2019-06-19 09:30:00,43.5,43.5,43.02,43.02,345931.0,36.3674,36.3674,35.9662,35.9662,345931.0
2019-06-19 09:40:00,43.02,43.17,42.87,42.94,884834.0,35.9662,36.0916,35.8407,35.8993,884834.0
2019-06-19 09:50:00,42.95,43.06,42.91,43.0,863105.0,35.9076,35.9996,35.8742,35.9494,863105.0
2019-06-19 10:00:00,43.0,43.08,42.95,43.0,477394.0,35.9494,36.0163,35.9076,35.9494,477394.0
2019-06-19 10:10:00,42.99,43.0,42.78,42.87,329386.0,35.9411,35.9494,35.7655,35.8407,329386.0
2019-06-19 10:20:00,42.86,42.88,42.74,42.78,199424.0,35.8324,35.8491,35.7321,35.7655,199424.0
2019-06-19 10:30:00,42.78,42.92,42.73,42.91,320687.0,35.7655,35.8826,35.7237,35.8742,320687.0
2019-06-19 10:40:00,42.92,42.93,42.83,42.84,192621.0,35.8826,35.8909,35.8073,35.8157,192621.0
2019-06-19 10:50:00,42.84,42.97,42.84,42.87,196535.0,35.8157,35.9244,35.8157,35.8407,196535.0
2019-06-19 11:00:00,42.88,42.94,42.83,42.89,447475.0,35.8491,35.8993,35.8073,35.8575,447475.0
2019-06-19 11:10:00,42.89,42.9,42.74,42.8,238403.0,35.8575,35.8658,35.7321,35.7822,238403.0
2019-06-19 11:20:00,42.8,42.86,42.74,42.79,169258.0,35.7822,35.8324,35.7321,35.7739,169258.0
2019-06-19 11:30:00,42.79,42.83,42.76,42.78,179496.0,35.7739,35.8073,35.7488,35.7655,179496.0
2019-06-19 11:40:00,42.79,42.88,42.76,42.83,382990.0,35.7739,35.8491,35.7488,35.8073,382990.0
2019-06-19 11:50:00,42.83,42.99,42.81,42.95,240600.0,35.8073,35.9411,35.7906,35.9076,240600.0
2019-06-19 12:00:00,42.95,42.96,42.89,42.91,141252.0,35.9076,35.916,35.8575,35.8742,141252.0
2019-06-19 12:10:00,42.9,42.97,42.86,42.96,187665.0,35.8658,35.9244,35.8324,35.916,187665.0
2019-06-19 12:20:00,42.96,42.99,42.85,42.87,150871.0,35.916,35.9411,35.824,35.8407,150871.0
2019-06-19 12:30:00,42.88,42.94,42.86,42.92,64390.0,35.8491,35.8993,35.8324,35.8826,64390.0
2019-06-19 12:40:00,42.91,42.97,42.89,42.96,86327.0,35.8742,35.9244,35.8575,35.916,86327.0
2019-06-19 12:50:00,42.96,43.0,42.94,42.95,115578.0,35.916,35.9494,35.8993,35.9076,115578.0
2019-06-19 13:00:00,42.95,42.96,42.89,42.9,362300.0,35.9076,35.916,35.8575,35.8658,362300.0
2019-06-19 13:10:00,42.89,42.89,42.77,42.79,107752.0,35.8575,35.8575,35.7571,35.7739,107752.0
2019-06-19 13:20:00,42.79,42.88,42.66,42.68,147991.0,35.7739,35.8491,35.6652,35.6819,147991.0
2019-06-19 13:30:00,42.68,42.77,42.67,42.69,108214.0,35.6819,35.7571,35.6735,35.6903,108214.0
2019-06-19 13:40:00,42.69,42.76,42.68,42.73,101702.0,35.6903,35.7488,35.6819,35.7237,101702.0
2019-06-19 13:50:00,42.73,42.77,42.67,42.7,168501.0,35.7237,35.7571,35.6735,35.6986,168501.0
2019-06-19 14:00:00,42.71,42.77,42.51,42.52,211184.0,35.707,35.7571,35.5398,35.5481,211184.0
2019-06-19 14:10:00,42.51,42.64,42.43,42.58,440824.0,35.5398,35.6485,35.4729,35.5983,440824.0
2019-06-19 14:20:00,42.58,42.58,42.48,42.52,203249.0,35.5983,35.5983,35.5147,35.5481,203249.0
2019-06-19 14:30:00,42.52,42.62,42.48,42.59,272270.0,35.5481,35.6317,35.5147,35.6067,272270.0
2019-06-19 14:40:00,42.59,42.73,42.53,42.64,267786.0,35.6067,35.7237,35.5565,35.6485,267786.0
2019-06-19 14:50:00,42.65,42.7,42.59,42.66,193419.0,35.6568,35.6986,35.6067,35.6652,193419.0
2019-06-19 15:00:00,42.66,42.71,42.64,42.7,232207.0,35.6652,35.707,35.6485,35.6986,232207.0
2019-06-19 15:10:00,42.7,42.79,42.66,42.71,309496.0,35.6986,35.7739,35.6652,35.707,309496.0
2019-06-19 15:20:00,42.72,42.73,42.66,42.7,176480.0,35.7153,35.7237,35.6652,35.6986,176480.0
2019-06-19 15:30:00,42.69,42.71,42.61,42.63,327862.0,35.6903,35.707,35.6234,35.6401,327862.0
2019-06-19 15:40:00,42.63,42.72,42.6,42.61,436173.0,35.6401,35.7153,35.615,35.6234,436173.0
2019-06-19 15:50:00,42.61,42.69,42.6,42.68,993935.0,35.6234,35.6903,35.615,35.6819,993935.0
2019-06-20 09:30:00,42.68,42.77,42.34,42.48,568112.0,35.6819,35.7571,35.3977,35.5147,568112.0
2019-06-20 09:40:00,42.48,42.61,42.41,42.46,405511.0,35.5147,35.6234,35.4562,35.498,405511.0
2019-06-20 09:50:00,42.46,42.71,42.43,42.62,794158.0,35.498,35.707,35.4729,35.6317,794158.0
2019-06-20 10:00:00,42.6,42.7,42.58,42.58,313615.0,35.615,35.6986,35.5983,35.5983,313615.0
2019-06-20 10:10:00,42.59,42.69,42.55,42.59,364010.0,35.6067,35.6903,35.5732,35.6067,364010.0
2019-06-20 10:20:00,42.59,42.62,42.41,42.43,474937.0,35.6067,35.6317,35.4562,35.4729,474937.0
2019-06-20 10:30:00,42.42,42.48,42.39,42.48,272874.0,35.4645,35.5147,35.4395,35.5147,272874.0
2019-06-20 10:40:00,42.48,42.5,42.38,42.42,180788.0,35.5147,35.5314,35.4311,35.4645,180788.0
2019-06-20 10:50:00,42.43,42.44,42.28,42.34,314942.0,35.4729,35.4813,35.3475,35.3977,314942.0
2019-06-20 11:00:00,42.34,42.41,42.3,42.35,162131.0,35.3977,35.4562,35.3642,35.406,162131.0
2019-06-20 11:10:00,42.35,42.37,42.18,42.19,271607.0,35.406,35.4227,35.2639,35.2722,271607.0
2019-06-20 11:20:00,42.19,42.24,42.12,42.2,242073.0,35.2722,35.314,35.2137,35.2806,242073.0
2019-06-20 11:30:00,42.21,42.28,42.17,42.23,255417.0,35.289,35.3475,35.2555,35.3057,255417.0
2019-06-20 11:40:00,42.23,42.58,42.22,42.54,159046.0,35.3057,35.5983,35.2973,35.5649,159046.0
2019-06-20 11:50:00,42.54,42.59,42.5,42.51,140803.0,35.5649,35.6067,35.5314,35.5398,140803.0
2019-06-20 12:00:00,42.51,42.56,42.48,42.55,130444.0,35.5398,35.5816,35.5147,35.5732,130444.0
2019-06-20 12:10:00,42.55,42.61,42.5,42.56,192561.0,35.5732,35.6234,35.5314,35.5816,192561.0
2019-06-20 12:20:00,42.56,42.67,42.55,42.65,186286.0,35.5816,35.6735,35.5732,35.6568,186286.0
2019-06-20 12:30:00,42.65,42.69,42.63,42.65,124926.0,35.6568,35.6903,35.6401,35.6568,124926.0
2019-06-20 12:40:00,42.65,42.7,42.65,42.65,103458.0,35.6568,35.6986,35.6568,35.6568,103458.0
2019-06-20 12:50:00,42.66,42.7,42.62,42.66,150229.0,35.6652,35.6986,35.6317,35.6652,150229.0
2019-06-20 13:00:00,42.67,42.71,42.64,42.67,127898.0,35.6735,35.707,35.6485,35.6735,127898.0
2019-06-20 13:10:00,42.67,42.7,42.64,42.66,129925.0,35.6735,35.6986,35.6485,35.6652,129925.0
2019-06-20 13:20:00,42.67,42.7,42.64,42.69,147373.0,35.6735,35.6986,35.6485,35.6903,147373.0
2019-06-20 13:30:00,42.69,42.72,42.64,42.68,213723.0,35.6903,35.7153,35.6485,35.6819,213723.0
2019-06-20 13:40:00,42.68,42.76,42.67,42.72,134964.0,35.6819,35.7488,35.6735,35.7153,134964.0
2019-06-20 13:50:00,42.72,42.77,42.7,42.75,140711.0,35.7153,35.7571,35.6986,35.7404,140711.0
2019-06-20 14:00:00,42.74,42.87,42.74,42.86,235362.0,35.7321,35.8407,35.7321,35.8324,235362.0
2019-06-20 14:10:00,42.87,42.94,42.85,42.92,181123.0,35.8407,35.8993,35.824,35.8826,181123.0
2019-06-20 14:20:00,42.93,42.97,42.92,42.94,185427.0,35.8909,35.9244,35.8826,35.8993,185427.0
2019-06-20 14:30:00,42.93,42.96,42.89,42.93,202031.0,35.8909,35.916,35.8575,35.8909,202031.0
2019-06-20 14:40:00,42.93,42.97,42.91,42.94,98009.0,35.8909,35.9244,35.8742,35.8993,98009.0
2019-06-20 14:50:00,42.94,42.99,42.91,42.95,127718.0,35.8993,35.9411,35.8742,35.9076,127718.0
2019-06-20 15:00:00,42.95,42.96,42.87,42.91,135108.0,35.9076,35.916,35.8407,35.8742,135108.0
2019-06-20 15:10:00,42.91,42.97,42.91,42.97,200548.0,35.8742,35.9244,35.8742,35.9244,200548.0
2019-06-20 15:20:00,42.97,43.0,42.92,42.96,215932.0,35.9244,35.9494,35.8826,35.916,215932.0
2019-06-20 15:30:00,42.96,43.11,42.93,43.11,195563.0,35.916,36.0414,35.8909,36.0414,195563.0
2019-06-20 15:40:00,43.11,43.16,43.1,43.16,188634.0,36.0414,36.0832,36.033,36.0832,188634.0
2019-06-20 15:50:00,43.16,43.19,43.07,43.12,641585.0,36.0832,36.1083,36.008,36.0498,641585.0
2019-06-21 09:30:00,43.31,43.82,43.1,43.82,719355.0,36.2086,36.635,36.033,36.635,719355.0
2019-06-21 09:40:00,43.82,44.07,43.3,43.3,150675.0,36.635,36.844,36.2002,36.2002,150675.0
2019-06-21 09:50:00,43.32,43.5,43.26,43.45,91007.0,36.217,36.3674,36.1668,36.3256,91007.0
2019-06-21 10:00:00,43.46,43.56,43.38,43.56,85187.0,36.334,36.4176,36.2671,36.4176,85187.0
2019-06-21 10:10:00,43.57,43.62,43.52,43.59,96117.0,36.426,36.4678,36.3842,36.4427,96117.0
2019-06-21 10:20:00,43.58,43.78,43.57,43.69,103051.0,36.4343,36.6015,36.426,36.5263,103051.0
2019-06-21 10:30:00,43.69,43.72,43.61,43.63,60358.0,36.5263,36.5514,36.4594,36.4761,60358.0
2019-06-21 10:40:00,43.64,43.67,43.55,43.63,45702.0,36.4845,36.5096,36.4093,36.4761,45702.0
2019-06-21 10:50:00,43.63,43.74,43.59,43.73,103764.0,36.4761,36.5681,36.4427,36.5597,103764.0
2019-06-21 11:00:00,43.73,43.78,43.68,43.72,116917.0,36.5597,36.6015,36.5179,36.5514,116917.0
2019-06-21 11:10:00,43.71,43.71,43.54,43.57,60567.0,36.543,36.543,36.4009,36.426,60567.0
2019-06-21 11:20:00,43.58,43.62,43.5,43.61,94625.0,36.4343,36.4678,36.3674,36.4594,94625.0
2019-06-21 11:30:00,43.6,43.71,43.58,43.66,77244.0,36.4511,36.543,36.4343,36.5012,77244.0
2019-06-21 11:40:00,43.66,43.7,43.61,43.62,31778.0,36.5012,36.5347,36.4594,36.4678,31778.0
2019-06-21 11:50:00,43.62,43.65,43.6,43.61,40467.0,36.4678,36.4929,36.4511,36.4594,40467.0
2019-06-21 12:00:00,43.61,43.64,43.57,43.61,42920.0,36.4594,36.4845,36.426,36.4594,42920.0
2019-06-21 12:10:00,43.6,43.61,43.53,43.53,32031.0,36.4511,36.4594,36.3925,36.3925,32031.0
2019-06-21 12:20:00,43.53,43.58,43.53,43.55,31806.0,36.3925,36.4343,36.3925,36.4093,31806.0
2019-06-21 12:30:00,43.55,43.55,43.46,43.55,53447.0,36.4093,36.4093,36.334,36.4093,53447.0
2019-06-21 12:40:00,43.54,43.58,43.51,43.56,56644.0,36.4009,36.4343,36.3758,36.4176,56644.0
2019-06-21 12:50:00,43.56,43.59,43.54,43.56,30314.0,36.4176,36.4427,36.4009,36.4176,30314.0
2019-06-21 13:00:00,43.56,43.6,43.53,43.56,51164.0,36.4176,36.4511,36.3925,36.4176,51164.0
2019-06-21 13:10:00,43.56,43.59,43.54,43.58,37393.0,36.4176,36.4427,36.4009,36.4343,37393.0
2019-06-21 13:20:00,43.59,43.66,43.58,43.65,53786.0,36.4427,36.5012,36.4343,36.4929,53786.0
2019-06-21 13:30:00,43.65,43.71,43.64,43.68,43416.0,36.4929,36.543,36.4845,36.5179,43416.0
2019-06-21 13:40:00,43.69,43.73,43.67,43.71,38767.0,36.5263,36.5597,36.5096,36.543,38767.0
2019-06-21 13:50:00,43.72,43.75,43.71,43.73,32970.0,36.5514,36.5765,36.543,36.5597,32970.0
2019-06-21 14:00:00,43.73,43.76,43.68,43.68,41681.0,36.5597,36.5848,36.5179,36.5179,41681.0
2019-06-21 14:10:00,43.67,43.72,43.65,43.7,66112.0,36.5096,36.5514,36.4929,36.5347,66112.0
2019-06-21 14:20:00,43.69,43.7,43.66,43.67,35445.0,36.5263,36.5347,36.5012,36.5096,35445.0
2019-06-21 14:30:00,43.66,43.69,43.63,43.64,34807.0,36.5012,36.5263,36.4761,36.4845,34807.0
2019-06-21 14:40:00,43.64,43.68,43.63,43.68,41429.0,36.4845,36.5179,36.4761,36.5179,41429.0
2019-06-21 14:50:00,43.68,43.68,43.65,43.65,29926.0,36.5179,36.5179,36.4929,36.4929,29926.0
2019-06-21 15:00:00,43.66,43.67,43.61,43.63,50221.0,36.5012,36.5096,36.4594,36.4761,50221.0
2019-06-21 15:10:00,43.64,43.72,43.61,43.71,133421.0,36.4845,36.5514,36.4594,36.543,133421.0
2019-06-21 15:20:00,43.71,43.73,43.7,43.72,176962.0,36.543,36.5597,36.5347,36.5514,176962.0
2019-06-21 15:30:00,43.72,43.75,43.69,43.72,334123.0,36.5514,36.5765,36.5263,36.5514,334123.0
2019-06-21 15:40:00,43.72,43.77,43.71,43.75,241903.0,36.5514,36.5932,36.543,36.5765,241903.0
2019-06-21 15:50:00,43.74,43.75,43.37,43.42,950219.0,36.5681,36.5765,36.2588,36.3006,950219.0
2019-06-24 09:30:00,43.46,43.56,43.24,43.51,157779.0,36.334,36.4176,36.1501,36.3758,157779.0
2019-06-24 09:40:00,43.51,43.84,43.51,43.83,175709.0,36.3758,36.6517,36.3758,36.6433,175709.0
2019-06-24 09:50:00,43.83,44.02,43.81,43.97,140011.0,36.6433,36.8022,36.6266,36.7604,140011.0
2019-06-24 10:00:00,43.98,44.01,43.92,43.92,125155.0,36.7687,36.7938,36.7186,36.7186,125155.0
2019-06-24 10:10:00,43.93,44.0,43.89,43.96,92942.0,36.7269,36.7855,36.6935,36.752,92942.0
2019-06-24 10:20:00,43.96,43.96,43.82,43.91,127252.0,36.752,36.752,36.635,36.7102,127252.0
2019-06-24 10:30:00,43.91,44.01,43.86,43.91,95106.0,36.7102,36.7938,36.6684,36.7102,95106.0
2019-06-24 10:40:00,43.91,43.98,43.8,43.82,171064.0,36.7102,36.7687,36.6183,36.635,171064.0
2019-06-24 10:50:00,43.82,43.84,43.62,43.68,66176.0,36.635,36.6517,36.4678,36.5179,66176.0
2019-06-24 11:00:00,43.68,43.68,43.47,43.5,58635.0,36.5179,36.5179,36.3424,36.3674,58635.0
2019-06-24 11:10:00,43.51,43.51,43.41,43.43,60811.0,36.3758,36.3758,36.2922,36.3089,60811.0
2019-06-24 11:20:00,43.43,43.46,43.37,43.43,65189.0,36.3089,36.334,36.2588,36.3089,65189.0
2019-06-24 11:30:00,43.43,43.48,43.4,43.46,41284.0,36.3089,36.3507,36.2838,36.334,41284.0
2019-06-24 11:40:00,43.45,43.46,43.36,43.39,54087.0,36.3256,36.334,36.2504,36.2755,54087.0
2019-06-24 11:50:00,43.4,43.41,43.34,43.37,48838.0,36.2838,36.2922,36.2337,36.2588,48838.0
2019-06-24 12:00:00,43.37,43.4,43.35,43.37,40745.0,36.2588,36.2838,36.242,36.2588,40745.0
2019-06-24 12:10:00,43.38,43.43,43.37,43.4,30038.0,36.2671,36.3089,36.2588,36.2838,30038.0
2019-06-24 12:20:00,43.4,43.4,43.3,43.3,38962.0,36.2838,36.2838,36.2002,36.2002,38962.0
2019-06-24 12:30:00,43.3,43.31,43.24,43.24,29644.0,36.2002,36.2086,36.1501,36.1501,29644.0
2019-06-24 12:40:00,43.25,43.3,43.24,43.26,53279.0,36.1584,36.2002,36.1501,36.1668,53279.0
2019-06-24 12:50:00,43.26,43.28,43.22,43.25,32019.0,36.1668,36.1835,36.1334,36.1584,32019.0
2019-06-24 13:00:00,43.26,43.27,43.23,43.23,30266.0,36.1668,36.1752,36.1417,36.1417,30266.0
2019-06-24 13:10:00,43.23,43.27,43.2,43.23,41479.0,36.1417,36.1752,36.1166,36.1417,41479.0
2019-06-24 13:20:00,43.23,43.28,43.23,43.23,46542.0,36.1417,36.1835,36.1417,36.1417,46542.0
2019-06-24 13:30:00,43.23,43.33,43.2,43.32,63388.0,36.1417,36.2253,36.1166,36.217,63388.0
2019-06-24 13:40:00,43.31,43.33,43.2,43.22,72638.0,36.2086,36.2253,36.1166,36.1334,72638.0
2019-06-24 13:50:00,43.21,43.22,43.18,43.21,32531.0,36.125,36.1334,36.0999,36.125,32531.0
2019-06-24 14:00:00,43.21,43.27,43.2,43.25,40803.0,36.125,36.1752,36.1166,36.1584,40803.0
2019-06-24 14:10:00,43.25,43.29,43.21,43.23,43499.0,36.1584,36.1919,36.125,36.1417,43499.0
2019-06-24 14:20:00,43.23,43.25,43.18,43.2,39904.0,36.1417,36.1584,36.0999,36.1166,39904.0
2019-06-24 14:30:00,43.19,43.22,43.16,43.18,42644.0,36.1083,36.1334,36.0832,36.0999,42644.0
2019-06-24 14:40:00,43.18,43.18,43.07,43.08,68228.0,36.0999,36.0999,36.008,36.0163,68228.0
2019-06-24 14:50:00,43.08,43.11,43.07,43.08,74927.0,36.0163,36.0414,36.008,36.0163,74927.0
2019-06-24 15:00:00,43.08,43.14,43.07,43.09,72935.0,36.0163,36.0665,36.008,36.0247,72935.0
2019-06-24 15:10:00,43.09,43.12,43.04,43.05,99592.0,36.0247,36.0498,35.9829,35.9912,99592.0
2019-06-24 15:20:00,43.05,43.09,43.02,43.06,122683.0,35.9912,36.0247,35.9662,35.9996,122683.0
2019-06-24 15:30:00,43.06,43.08,43.02,43.07,120623.0,35.9996,36.0163,35.9662,36.008,120623.0
2019-06-24 15:40:00,43.07,43.1,43.01,43.02,133730.0,36.008,36.033,35.9578,35.9662,133730.0
2019-06-24 15:50:00,43.02,43.08,42.97,43.08,368517.0,35.9662,36.0163,35.9244,36.0163,368517.0
2019-06-25 09:30:00,43.08,43.09,42.73,42.73,182297.0,36.0163,36.0247,35.7237,35.7237,182297.0
2019-06-25 09:40:00,42.73,42.85,42.66,42.74,61800.0,35.7237,35.824,35.6652,35.7321,61800.0
2019-06-25 09:50:00,42.74,42.86,42.72,42.82,76777.0,35.7321,35.8324,35.7153,35.7989,76777.0
2019-06-25 10:00:00,42.82,42.92,42.81,42.9,64425.0,35.7989,35.8826,35.7906,35.8658,64425.0
2019-06-25 10:10:00,42.9,42.93,42.77,42.79,67936.0,35.8658,35.8909,35.7571,35.7739,67936.0
2019-06-25 10:20:00,42.79,42.88,42.74,42.85,38979.0,35.7739,35.8491,35.7321,35.824,38979.0
2019-06-25 10:30:00,42.84,43.06,42.84,43.02,49954.0,35.8157,35.9996,35.8157,35.9662,49954.0
2019-06-25 10:40:00,43.02,43.06,42.93,42.95,80740.0,35.9662,35.9996,35.8909,35.9076,80740.0
2019-06-25 10:50:00,42.96,43.03,42.95,43.02,91801.0,35.916,35.9745,35.9076,35.9662,91801.0
2019-06-25 11:00:00,43.02,43.09,42.97,43.02,45451.0,35.9662,36.0247,35.9244,35.9662,45451.0
2019-06-25 11:10:00,43.02,43.16,43.02,43.15,40957.0,35.9662,36.0832,35.9662,36.0748,40957.0
2019-06-25 11:20:00,43.16,43.26,43.13,43.2,99096.0,36.0832,36.1668,36.0581,36.1166,99096.0
2019-06-25 11:30:00,43.2,43.27,43.16,43.2,72311.0,36.1166,36.1752,36.0832,36.1166,72311.0
2019-06-25 11:40:00,43.21,43.21,43.12,43.15,36793.0,36.125,36.125,36.0498,36.0748,36793.0
2019-06-25 11:50:00,43.15,43.22,43.15,43.21,50224.0,36.0748,36.1334,36.0748,36.125,50224.0
2019-06-25 12:00:00,43.2,43.27,43.18,43.23,51802.0,36.1166,36.1752,36.0999,36.1417,51802.0
2019-06-25 12:10:00,43.23,43.27,43.15,43.19,94551.0,36.1417,36.1752,36.0748,36.1083,94551.0
2019-06-25 12:20:00,43.19,43.2,43.09,43.09,117259.0,36.1083,36.1166,36.0247,36.0247,117259.0
2019-06-25 12:30:00,43.09,43.16,43.09,43.15,68308.0,36.0247,36.0832,36.0247,36.0748,68308.0
2019-06-25 12:40:00,43.14,43.21,43.13,43.16,58701.0,36.0665,36.125,36.0581,36.0832,58701.0
2019-06-25 12:50:00,43.15,43.17,43.15,43.17,42312.0,36.0748,36.0916,36.0748,36.0916,42312.0
2019-06-25 13:00:00,43.17,43.2,43.1,43.2,74578.0,36.0916,36.1166,36.033,36.1166,74578.0
2019-06-25 13:10:00,43.2,43.21,43.13,43.2,200873.0,36.1166,36.125,36.0581,36.1166,200873.0
2019-06-25 13:20:00,43.21,43.29,43.17,43.27,191637.0,36.125,36.1919,36.0916,36.1752,191637.0
2019-06-25 13:30:00,43.28,43.28,43.2,43.25,86675.0,36.1835,36.1835,36.1166,36.1584,86675.0
2019-06-25 13:40:00,43.26,43.26,43.22,43.23,51060.0,36.1668,36.1668,36.1334,36.1417,51060.0
2019-06-25 13:50:00,43.24,43.25,43.22,43.23,35633.0,36.1501,36.1584,36.1334,36.1417,35633.0
2019-06-25 14:00:00,43.22,43.26,43.21,43.23,148201.0,36.1334,36.1668,36.125,36.1417,148201.0
2019-06-25 14:10:00,43.22,43.32,43.22,43.28,287530.0,36.1334,36.217,36.1334,36.1835,287530.0
2019-06-25 14:20:00,43.27,43.3,43.24,43.28,78545.0,36.1752,36.2002,36.1501,36.1835,78545.0
2019-06-25 14:30:00,43.28,43.31,43.21,43.29,174095.0,36.1835,36.2086,36.125,36.1919,174095.0
2019-06-25 14:40:00,43.29,43.34,43.27,43.3,119006.0,36.1919,36.2337,36.1752,36.2002,119006.0
2019-06-25 14:50:00,43.3,43.44,43.26,43.41,184751.0,36.2002,36.3173,36.1668,36.2922,184751.0
2019-06-25 15:00:00,43.41,43.48,43.36,43.48,106444.0,36.2922,36.3507,36.2504,36.3507,106444.0
2019-06-25 15:10:00,43.48,43.49,43.38,43.42,120990.0,36.3507,36.3591,36.2671,36.3006,120990.0
2019-06-25 15:20:00,43.41,43.51,43.41,43.47,125788.0,36.2922,36.3758,36.2922,36.3424,125788.0
2019-06-25 15:30:00,43.46,43.53,43.44,43.51,162583.0,36.334,36.3925,36.3173,36.3758,162583.0
2019-06-25 15:40:00,43.51,43.53,43.45,43.5,160008.0,36.3758,36.3925,36.3256,36.3674,160008.0
2019-06-25 15:50:00,43.5,43.5,43.41,43.44,524480.0,36.3674,36.3674,36.2922,36.3173,524480.0
2019-06-26 09:30:00,43.48,43.58,42.9,43.09,243748.0,36.3507,36.4343,35.8658,36.0247,243748.0
2019-06-26 09:40:00,43.09,43.1,42.96,42.97,173581.0,36.0247,36.033,35.916,35.9244,173581.0
2019-06-26 09:50:00,42.97,43.05,42.93,43.05,83290.0,35.9244,35.9912,35.8909,35.9912,83290.0
2019-06-26 10:00:00,43.06,43.13,43.02,43.09,72302.0,35.9996,36.0581,35.9662,36.0247,72302.0
2019-06-26 10:10:00,43.09,43.2,43.07,43.18,105203.0,36.0247,36.1166,36.008,36.0999,105203.0
2019-06-26 10:20:00,43.18,43.23,43.15,43.23,69766.0,36.0999,36.1417,36.0748,36.1417,69766.0
2019-06-26 10:30:00,43.23,43.29,43.15,43.15,57288.0,36.1417,36.1919,36.0748,36.0748,57288.0
2019-06-26 10:40:00,43.15,43.17,43.08,43.13,49162.0,36.0748,36.0916,36.0163,36.0581,49162.0
2019-06-26 10:50:00,43.13,43.16,43.05,43.14,41460.0,36.0581,36.0832,35.9912,36.0665,41460.0
2019-06-26 11:00:00,43.13,43.27,43.13,43.21,49631.0,36.0581,36.1752,36.0581,36.125,49631.0
2019-06-26 11:10:00,43.21,43.21,43.1,43.15,86698.0,36.125,36.125,36.033,36.0748,86698.0
2019-06-26 11:20:00,43.14,43.16,43.06,43.1,31213.0,36.0665,36.0832,35.9996,36.033,31213.0
2019-06-26 11:30:00,43.09,43.19,43.08,43.08,43694.0,36.0247,36.1083,36.0163,36.0163,43694.0
2019-06-26 11:40:00,43.09,43.09,43.01,43.08,33349.0,36.0247,36.0247,35.9578,36.0163,33349.0
2019-06-26 11:50:00,43.09,43.12,43.02,43.11,33497.0,36.0247,36.0498,35.9662,36.0414,33497.0
2019-06-26 12:00:00,43.11,43.12,43.06,43.12,24784.0,36.0414,36.0498,35.9996,36.0498,24784.0
2019-06-26 12:10:00,43.11,43.13,43.09,43.13,26181.0,36.0414,36.0581,36.0247,36.0581,26181.0
2019-06-26 12:20:00,43.13,43.16,43.06,43.14,53316.0,36.0581,36.0832,35.9996,36.0665,53316.0
2019-06-26 12:30:00,43.14,43.17,43.04,43.04,139816.0,36.0665,36.0916,35.9829,35.9829,139816.0
2019-06-26 12:40:00,43.04,43.12,43.02,43.07,50995.0,35.9829,36.0498,35.9662,36.008,50995.0
2019-06-26 12:50:00,43.06,43.07,43.03,43.03,92114.0,35.9996,36.008,35.9745,35.9745,92114.0
2019-06-26 13:00:00,43.04,43.06,43.0,43.02,34099.0,35.9829,35.9996,35.9494,35.9662,34099.0
2019-06-26 13:10:00,43.02,43.05,43.01,43.02,21354.0,35.9662,35.9912,35.9578,35.9662,21354.0
2019-06-26 13:20:00,43.01,43.04,43.0,43.01,27213.0,35.9578,35.9829,35.9494,35.9578,27213.0
2019-06-26 13:30:00,43.02,43.03,42.98,43.01,82523.0,35.9662,35.9745,35.9327,35.9578,82523.0
2019-06-26 13:40:00,43.01,43.04,42.99,43.02,48660.0,35.9578,35.9829,35.9411,35.9662,48660.0
2019-06-26 13:50:00,43.02,43.07,43.01,43.05,201168.0,35.9662,36.008,35.9578,35.9912,201168.0
2019-06-26 14:00:00,43.05,43.06,42.94,42.96,82022.0,35.9912,35.9996,35.8993,35.916,82022.0
2019-06-26 14:10:00,42.97,42.99,42.94,42.96,89815.0,35.9244,35.9411,35.8993,35.916,89815.0
2019-06-26 14:20:00,42.96,43.01,42.93,42.98,78489.0,35.916,35.9578,35.8909,35.9327,78489.0
2019-06-26 14:30:00,42.98,43.0,42.95,42.98,87032.0,35.9327,35.9494,35.9076,35.9327,87032.0
2019-06-26 14:40:00,42.98,43.16,42.98,43.09,110275.0,35.9327,36.0832,35.9327,36.0247,110275.0
2019-06-26 14:50:00,43.09,43.23,43.09,43.21,91065.0,36.0247,36.1417,36.0247,36.125,91065.0
2019-06-26 15:00:00,43.21,43.24,43.15,43.16,86578.0,36.125,36.1501,36.0748,36.0832,86578.0
2019-06-26 15:10:00,43.16,43.19,43.1,43.14,243078.0,36.0832,36.1083,36.033,36.0665,243078.0
2019-06-26 15:20:00,43.14,43.17,43.1,43.16,67987.0,36.0665,36.0916,36.033,36.0832,67987.0
2019-06-26 15:30:00,43.15,43.23,43.14,43.19,112465.0,36.0748,36.1417,36.0665,36.1083,112465.0
2019-06-26 15:40:00,43.18,43.23,43.14,43.23,116668.0,36.0999,36.1417,36.0665,36.1417,116668.0
2019-06-26 15:50:00,43.23,43.25,43.1,43.11,524228.0,36.1417,36.1584,36.033,36.0414,524228.0
2019-06-27 09:30:00,43.26,43.46,43.14,43.41,103022.0,36.1668,36.334,36.0665,36.2922,103022.0
2019-06-27 09:40:00,43.43,43.68,43.42,43.66,70691.0,36.3089,36.5179,36.3006,36.5012,70691.0
2019-06-27 09:50:00,43.67,43.73,43.65,43.66,43975.0,36.5096,36.5597,36.4929,36.5012,43975.0
2019-06-27 10:00:00,43.67,43.69,43.47,43.51,50559.0,36.5096,36.5263,36.3424,36.3758,50559.0
2019-06-27 10:10:00,43.51,43.65,43.47,43.65,39761.0,36.3758,36.4929,36.3424,36.4929,39761.0
2019-06-27 10:20:00,43.65,43.7,43.59,43.68,135569.0,36.4929,36.5347,36.4427,36.5179,135569.0
2019-06-27 10:30:00,43.69,43.7,43.6,43.64,34261.0,36.5263,36.5347,36.4511,36.4845,34261.0
2019-06-27 10:40:00,43.64,43.72,43.63,43.65,43026.0,36.4845,36.5514,36.4761,36.4929,43026.0
2019-06-27 10:50:00,43.65,43.76,43.63,43.68,38304.0,36.4929,36.5848,36.4761,36.5179,38304.0
2019-06-27 11:00:00,43.68,43.75,43.66,43.68,42772.0,36.5179,36.5765,36.5012,36.5179,42772.0
2019-06-27 11:10:00,43.69,43.71,43.53,43.59,97270.0,36.5263,36.543,36.3925,36.4427,97270.0
2019-06-27 11:20:00,43.6,43.73,43.56,43.73,85069.0,36.4511,36.5597,36.4176,36.5597,85069.0
2019-06-27 11:30:00,43.72,43.73,43.61,43.69,40133.0,36.5514,36.5597,36.4594,36.5263,40133.0
2019-06-27 11:40:00,43.7,43.75,43.69,43.72,32992.0,36.5347,36.5765,36.5263,36.5514,32992.0
2019-06-27 11:50:00,43.72,43.74,43.63,43.64,44634.0,36.5514,36.5681,36.4761,36.4845,44634.0
2019-06-27 12:00:00,43.64,43.71,43.63,43.7,40568.0,36.4845,36.543,36.4761,36.5347,40568.0
2019-06-27 12:10:00,43.69,43.73,43.68,43.71,36393.0,36.5263,36.5597,36.5179,36.543,36393.0
2019-06-27 12:20:00,43.71,43.71,43.67,43.69,15620.0,36.543,36.543,36.5096,36.5263,15620.0
2019-06-27 12:30:00,43.69,43.78,43.67,43.77,25248.0,36.5263,36.6015,36.5096,36.5932,25248.0
2019-06-27 12:40:00,43.77,43.78,43.72,43.76,47804.0,36.5932,36.6015,36.5514,36.5848,47804.0
2019-06-27 12:50:00,43.76,43.77,43.69,43.71,13059.0,36.5848,36.5932,36.5263,36.543,13059.0
2019-06-27 13:00:00,43.71,43.74,43.69,43.74,18511.0,36.543,36.5681,36.5263,36.5681,18511.0
2019-06-27 13:10:00,43.74,43.75,43.71,43.71,19593.0,36.5681,36.5765,36.543,36.543,19593.0
2019-06-27 13:20:00,43.7,43.76,43.7,43.72,23035.0,36.5347,36.5848,36.5347,36.5514,23035.0
2019-06-27 13:30:00,43.73,43.77,43.65,43.7,125415.0,36.5597,36.5932,36.4929,36.5347,125415.0
2019-06-27 13:40:00,43.7,43.7,43.62,43.63,36990.0,36.5347,36.5347,36.4678,36.4761,36990.0
2019-06-27 13:50:00,43.62,43.66,43.61,43.62,31451.0,36.4678,36.5012,36.4594,36.4678,31451.0
2019-06-27 14:00:00,43.62,43.67,43.6,43.65,29347.0,36.4678,36.5096,36.4511,36.4929,29347.0
2019-06-27 14:10:00,43.65,43.66,43.58,43.65,42659.0,36.4929,36.5012,36.4343,36.4929,42659.0
2019-06-27 14:20:00,43.66,43.66,43.61,43.64,25111.0,36.5012,36.5012,36.4594,36.4845,25111.0
2019-06-27 14:30:00,43.64,43.65,43.51,43.52,54994.0,36.4845,36.4929,36.3758,36.3842,54994.0
2019-06-27 14:40:00,43.51,43.52,43.47,43.48,35812.0,36.3758,36.3842,36.3424,36.3507,35812.0
2019-06-27 14:50:00,43.48,43.49,43.44,43.46,29778.0,36.3507,36.3591,36.3173,36.334,29778.0
2019-06-27 15:00:00,43.46,43.51,43.45,43.49,33803.0,36.334,36.3758,36.3256,36.3591,33803.0
2019-06-27 15:10:00,43.5,43.52,43.42,43.47,87716.0,36.3674,36.3842,36.3006,36.3424,87716.0
2019-06-27 15:20:00,43.47,43.47,43.42,43.45,44487.0,36.3424,36.3424,36.3006,36.3256,44487.0
2019-06-27 15:30:00,43.44,43.47,43.4,43.44,135881.0,36.3173,36.3424,36.2838,36.3173,135881.0
2019-06-27 15:40:00,43.44,43.47,43.39,43.4,125399.0,36.3173,36.3424,36.2755,36.2838,125399.0
2019-06-27 15:50:00,43.41,43.48,43.37,43.38,423217.0,36.2922,36.3507,36.2588,36.2671,423217.0
2019-06-28 09:30:00,44.0,44.56,44.0,44.5,238079.0,36.7855,37.2536,36.7855,37.2035,238079.0
2019-06-28 09:40:00,44.5,44.53,44.17,44.17,100917.0,37.2035,37.2286,36.9276,36.9276,100917.0
2019-06-28 09:50:00,44.19,44.22,44.11,44.12,78067.0,36.9443,36.9694,36.8774,36.8858,78067.0
2019-06-28 10:00:00,44.14,44.19,44.03,44.1,126321.0,36.9025,36.9443,36.8105,36.8691,126321.0
2019-06-28 10:10:00,44.09,44.16,44.02,44.05,97092.0,36.8607,36.9192,36.8022,36.8273,97092.0
2019-06-28 10:20:00,44.04,44.04,43.85,43.91,109062.0,36.8189,36.8189,36.6601,36.7102,109062.0
2019-06-28 10:30:00,43.91,43.93,43.8,43.86,125196.0,36.7102,36.7269,36.6183,36.6684,125196.0
2019-06-28 10:40:00,43.86,43.9,43.77,43.89,98608.0,36.6684,36.7019,36.5932,36.6935,98608.0
2019-06-28 10:50:00,43.89,43.95,43.83,43.91,123357.0,36.6935,36.7437,36.6433,36.7102,123357.0
2019-06-28 11:00:00,43.92,43.97,43.87,43.91,46650.0,36.7186,36.7604,36.6768,36.7102,46650.0
2019-06-28 11:10:00,43.9,43.98,43.82,43.97,82008.0,36.7019,36.7687,36.635,36.7604,82008.0
2019-06-28 11:20:00,43.97,44.0,43.92,43.98,69552.0,36.7604,36.7855,36.7186,36.7687,69552.0
2019-06-28 11:30:00,43.98,44.1,43.97,44.05,67815.0,36.7687,36.8691,36.7604,36.8273,67815.0
2019-06-28 11:40:00,44.05,44.15,44.03,44.13,49869.0,36.8273,36.9109,36.8105,36.8942,49869.0
2019-06-28 11:50:00,44.12,44.21,44.11,44.15,58158.0,36.8858,36.961,36.8774,36.9109,58158.0
2019-06-28 12:00:00,44.15,44.24,44.11,44.15,111256.0,36.9109,36.9861,36.8774,36.9109,111256.0
2019-06-28 12:10:00,44.15,44.17,44.09,44.15,104633.0,36.9109,36.9276,36.8607,36.9109,104633.0
2019-06-28 12:20:00,44.15,44.21,44.14,44.19,50885.0,36.9109,36.961,36.9025,36.9443,50885.0
2019-06-28 12:30:00,44.2,44.27,44.17,44.21,40918.0,36.9527,37.0112,36.9276,36.961,40918.0
2019-06-28 12:40:00,44.21,44.22,44.12,44.13,44821.0,36.961,36.9694,36.8858,36.8942,44821.0
2019-06-28 12:50:00,44.13,44.13,44.02,44.09,63335.0,36.8942,36.8942,36.8022,36.8607,63335.0
2019-06-28 13:00:00,44.09,44.1,44.02,44.03,66213.0,36.8607,36.8691,36.8022,36.8105,66213.0
2019-06-28 13:10:00,44.03,44.06,43.99,44.06,47956.0,36.8105,36.8356,36.7771,36.8356,47956.0
2019-06-28 13:20:00,44.06,44.09,44.05,44.06,55764.0,36.8356,36.8607,36.8273,36.8356,55764.0
2019-06-28 13:30:00,44.07,44.08,44.04,44.06,29962.0,36.844,36.8523,36.8189,36.8356,29962.0
2019-06-28 13:40:00,44.07,44.07,44.01,44.05,49775.0,36.844,36.844,36.7938,36.8273,49775.0
2019-06-28 13:50:00,44.04,44.06,43.99,44.05,83743.0,36.8189,36.8356,36.7771,36.8273,83743.0
2019-06-28 14:00:00,44.06,44.08,44.01,44.07,51334.0,36.8356,36.8523,36.7938,36.844,51334.0
2019-06-28 14:10:00,44.06,44.08,44.02,44.05,51809.0,36.8356,36.8523,36.8022,36.8273,51809.0
2019-06-28 14:20:00,44.04,44.05,44.02,44.03,34155.0,36.8189,36.8273,36.8022,36.8105,34155.0
2019-06-28 14:30:00,44.04,44.06,44.0,44.0,42449.0,36.8189,36.8356,36.7855,36.7855,42449.0
2019-06-28 14:40:00,44.01,44.02,43.93,43.97,58836.0,36.7938,36.8022,36.7269,36.7604,58836.0
2019-06-28 14:50:00,43.97,43.97,43.87,43.89,92113.0,36.7604,36.7604,36.6768,36.6935,92113.0
2019-06-28 15:00:00,43.89,43.89,43.82,43.87,77314.0,36.6935,36.6935,36.635,36.6768,77314.0
2019-06-28 15:10:00,43.87,43.97,43.82,43.94,114760.0,36.6768,36.7604,36.635,36.7353,114760.0
2019-06-28 15:20:00,43.94,43.95,43.9,43.9,64236.0,36.7353,36.7437,36.7019,36.7019,64236.0
2019-06-28 15:30:00,43.9,44.0,43.88,44.0,116625.0,36.7019,36.7855,36.6851,36.7855,116625.0
2019-06-28 15:40:00,44.0,44.07,43.95,44.03,158697.0,36.7855,36.844,36.7437,36.8105,158697.0
2019-06-28 15:50:00,44.03,44.15,43.99,44.13,827086.0,36.8105,36.9109,36.7771,36.8942,827086.0
2019-07-01 09:30:00,44.92,44.98,44.66,44.88,129493.0,37.5546,37.6048,37.3372,37.5212,129493.0
2019-07-01 09:40:00,44.91,44.92,44.6,44.61,62676.0,37.5463,37.5546,37.2871,37.2954,62676.0
2019-07-01 09:50:00,44.62,44.64,44.45,44.47,61127.0,37.3038,37.3205,37.1617,37.1784,61127.0
2019-07-01 10:00:00,44.51,44.61,44.44,44.46,78454.0,37.2118,37.2954,37.1533,37.17,78454.0
2019-07-01 10:10:00,44.46,44.5,44.4,44.49,67582.0,37.17,37.2035,37.1199,37.1951,67582.0
2019-07-01 10:20:00,44.48,44.55,44.35,44.37,79006.0,37.1868,37.2453,37.0781,37.0948,79006.0
2019-07-01 10:30:00,44.38,44.41,44.25,44.39,158559.0,37.1032,37.1282,36.9945,37.1115,158559.0
2019-07-01 10:40:00,44.4,44.51,44.39,44.46,59338.0,37.1199,37.2118,37.1115,37.17,59338.0
2019-07-01 10:50:00,44.46,44.49,44.4,44.4,98669.0,37.17,37.1951,37.1199,37.1199,98669.0
2019-07-01 11:00:00,44.4,44.49,44.38,44.38,94002.0,37.1199,37.1951,37.1032,37.1032,94002.0
2019-07-01 11:10:00,44.39,44.51,44.38,44.51,65982.0,37.1115,37.2118,37.1032,37.2118,65982.0
2019-07-01 11:20:00,44.51,44.52,44.33,44.37,87474.0,37.2118,37.2202,37.0614,37.0948,87474.0
2019-07-01 11:30:00,44.38,44.44,44.37,44.43,36122.0,37.1032,37.1533,37.0948,37.145,36122.0
2019-07-01 11:40:00,44.43,44.44,44.37,44.38,32728.0,37.145,37.1533,37.0948,37.1032,32728.0
2019-07-01 11:50:00,44.39,44.48,44.38,44.47,65376.0,37.1115,37.1868,37.1032,37.1784,65376.0
2019-07-01 12:00:00,44.47,44.49,44.4,44.41,37325.0,37.1784,37.1951,37.1199,37.1282,37325.0
2019-07-01 12:10:00,44.42,44.47,44.4,44.41,43038.0,37.1366,37.1784,37.1199,37.1282,43038.0
2019-07-01 12:20:00,44.41,44.43,44.38,44.41,50665.0,37.1282,37.145,37.1032,37.1282,50665.0
2019-07-01 12:30:00,44.4,44.51,44.38,44.49,62005.0,37.1199,37.2118,37.1032,37.1951,62005.0
2019-07-01 12:40:00,44.48,44.49,44.42,44.44,43276.0,37.1868,37.1951,37.1366,37.1533,43276.0
2019-07-01 12:50:00,44.44,44.45,44.41,44.45,42144.0,37.1533,37.1617,37.1282,37.1617,42144.0
2019-07-01 13:00:00,44.44,44.45,44.33,44.38,106887.0,37.1533,37.1617,37.0614,37.1032,106887.0
2019-07-01 13:10:00,44.37,44.37,44.22,44.26,114171.0,37.0948,37.0948,36.9694,37.0028,114171.0
2019-07-01 13:20:00,44.25,44.27,44.21,44.27,87508.0,36.9945,37.0112,36.961,37.0112,87508.0
2019-07-01 13:30:00,44.27,44.33,44.25,44.27,43910.0,37.0112,37.0614,36.9945,37.0112,43910.0
2019-07-01 13:40:00,44.27,44.32,44.22,44.29,48365.0,37.0112,37.053,36.9694,37.0279,48365.0
2019-07-01 13:50:00,44.29,44.32,44.27,44.31,20808.0,37.0279,37.053,37.0112,37.0446,20808.0
2019-07-01 14:00:00,44.31,44.31,44.22,44.27,42866.0,37.0446,37.0446,36.9694,37.0112,42866.0
2019-07-01 14:10:00,44.26,44.32,44.25,44.26,49592.0,37.0028,37.053,36.9945,37.0028,49592.0
2019-07-01 14:20:00,44.27,44.28,44.22,44.27,61498.0,37.0112,37.0196,36.9694,37.0112,61498.0
2019-07-01 14:30:00,44.27,44.31,44.24,44.27,80481.0,37.0112,37.0446,36.9861,37.0112,80481.0
2019-07-01 14:40:00,44.28,44.31,44.25,44.28,49639.0,37.0196,37.0446,36.9945,37.0196,49639.0
2019-07-01 14:50:00,44.29,44.32,44.23,44.24,140369.0,37.0279,37.053,36.9778,36.9861,140369.0
2019-07-01 15:00:00,44.23,44.26,44.22,44.26,58166.0,36.9778,37.0028,36.9694,37.0028,58166.0
2019-07-01 15:10:00,44.26,44.38,44.25,44.36,98661.0,37.0028,37.1032,36.9945,37.0864,98661.0
2019-07-01 15:20:00,44.37,44.42,44.36,44.38,46939.0,37.0948,37.1366,37.0864,37.1032,46939.0
2019-07-01 15:30:00,44.38,44.46,44.37,44.43,142902.0,37.1032,37.17,37.0948,37.145,142902.0
2019-07-01 15:40:00,44.43,44.46,44.37,44.45,155228.0,37.145,37.17,37.0948,37.1617,155228.0
2019-07-01 15:50:00,44.45,44.48,44.4,44.47,477711.0,37.1617,37.1868,37.1199,37.1784,477711.0
2019-07-02 09:30:00,44.47,44.74,44.42,44.57,242956.0,37.1784,37.4041,37.1366,37.262,242956.0
2019-07-02 09:40:00,44.58,44.6,44.38,44.41,157119.0,37.2704,37.2871,37.1032,37.1282,157119.0
2019-07-02 09:50:00,44.4,44.43,44.31,44.36,217968.0,37.1199,37.145,37.0446,37.0864,217968.0
2019-07-02 10:00:00,44.37,44.47,44.35,44.43,290469.0,37.0948,37.1784,37.0781,37.145,290469.0
2019-07-02 10:10:00,44.44,44.69,44.43,44.57,92012.0,37.1533,37.3623,37.145,37.262,92012.0
2019-07-02 10:20:00,44.57,44.6,44.47,44.58,94174.0,37.262,37.2871,37.1784,37.2704,94174.0
2019-07-02 10:30:00,44.59,44.61,44.51,44.51,64789.0,37.2787,37.2954,37.2118,37.2118,64789.0
2019-07-02 10:40:00,44.5,44.55,44.38,44.4,139104.0,37.2035,37.2453,37.1032,37.1199,139104.0
2019-07-02 10:50:00,44.4,44.44,44.37,44.4,63585.0,37.1199,37.1533,37.0948,37.1199,63585.0
2019-07-02 11:00:00,44.41,44.44,44.38,44.43,56107.0,37.1282,37.1533,37.1032,37.145,56107.0
2019-07-02 11:10:00,44.43,44.5,44.41,44.46,156041.0,37.145,37.2035,37.1282,37.17,156041.0
2019-07-02 11:20:00,44.45,44.46,44.37,44.41,71232.0,37.1617,37.17,37.0948,37.1282,71232.0
2019-07-02 11:30:00,44.4,44.4,44.3,44.31,51180.0,37.1199,37.1199,37.0363,37.0446,51180.0
2019-07-02 11:40:00,44.3,44.42,44.3,44.41,62452.0,37.0363,37.1366,37.0363,37.1282,62452.0
2019-07-02 11:50:00,44.4,44.43,44.39,44.42,32493.0,37.1199,37.145,37.1115,37.1366,32493.0
2019-07-02 12:00:00,44.42,44.42,44.36,44.36,43581.0,37.1366,37.1366,37.0864,37.0864,43581.0
2019-07-02 12:10:00,44.37,44.39,44.33,44.38,44780.0,37.0948,37.1115,37.0614,37.1032,44780.0
2019-07-02 12:20:00,44.37,44.39,44.19,44.23,74731.0,37.0948,37.1115,36.9443,36.9778,74731.0
2019-07-02 12:30:00,44.23,44.25,44.15,44.2,74255.0,36.9778,36.9945,36.9109,36.9527,74255.0
2019-07-02 12:40:00,44.2,44.3,44.19,44.29,45406.0,36.9527,37.0363,36.9443,37.0279,45406.0
2019-07-02 12:50:00,44.29,44.32,44.27,44.32,30620.0,37.0279,37.053,37.0112,37.053,30620.0
2019-07-02 13:00:00,44.32,44.37,44.3,44.34,73779.0,37.053,37.0948,37.0363,37.0697,73779.0
2019-07-02 13:10:00,44.34,44.37,44.32,44.36,46274.0,37.0697,37.0948,37.053,37.0864,46274.0
2019-07-02 13:20:00,44.36,44.4,44.34,44.38,40004.0,37.0864,37.1199,37.0697,37.1032,40004.0
2019-07-02 13:30:00,44.38,44.42,44.34,44.4,33193.0,37.1032,37.1366,37.0697,37.1199,33193.0
2019-07-02 13:40:00,44.4,44.44,44.36,44.44,166691.0,37.1199,37.1533,37.0864,37.1533,166691.0
2019-07-02 13:50:00,44.45,44.48,44.41,44.41,34507.0,37.1617,37.1868,37.1282,37.1282,34507.0
2019-07-02 14:00:00,44.41,44.44,44.37,44.43,53032.0,37.1282,37.1533,37.0948,37.145,53032.0
2019-07-02 14:10:00,44.43,44.46,44.38,44.39,48732.0,37.145,37.17,37.1032,37.1115,48732.0
2019-07-02 14:20:00,44.39,44.4,44.35,44.38,50393.0,37.1115,37.1199,37.0781,37.1032,50393.0
2019-07-02 14:30:00,44.37,44.37,44.17,44.18,209535.0,37.0948,37.0948,36.9276,36.936,209535.0
2019-07-02 14:40:00,44.18,44.24,44.16,44.21,56140.0,36.936,36.9861,36.9192,36.961,56140.0
2019-07-02 14:50:00,44.21,44.21,44.1,44.14,48966.0,36.961,36.961,36.8691,36.9025,48966.0
2019-07-02 15:00:00,44.14,44.24,44.13,44.2,55501.0,36.9025,36.9861,36.8942,36.9527,55501.0
2019-07-02 15:10:00,44.21,44.22,44.05,44.08,159273.0,36.961,36.9694,36.8273,36.8523,159273.0
2019-07-02 15:20:00,44.09,44.14,44.07,44.09,73143.0,36.8607,36.9025,36.844,36.8607,73143.0
2019-07-02 15:30:00,44.09,44.18,44.08,44.14,195345.0,36.8607,36.936,36.8523,36.9025,195345.0
2019-07-02 15:40:00,44.14,44.15,44.08,44.09,212042.0,36.9025,36.9109,36.8523,36.8607,212042.0
2019-07-02 15:50:00,44.09,44.23,44.09,44.23,502801.0,36.8607,36.9778,36.8607,36.9778,502801.0
2019-07-03 09:30:00,44.31,44.41,44.25,44.3,72286.0,37.0446,37.1282,36.9945,37.0363,72286.0
2019-07-03 09:40:00,44.31,44.31,44.15,44.17,54135.0,37.0446,37.0446,36.9109,36.9276,54135.0
2019-07-03 09:50:00,44.17,44.25,44.09,44.16,49173.0,36.9276,36.9945,36.8607,36.9192,49173.0
2019-07-03 10:00:00,44.17,44.2,44.06,44.06,132078.0,36.9276,36.9527,36.8356,36.8356,132078.0
2019-07-03 10:10:00,44.06,44.07,43.95,43.97,165822.0,36.8356,36.844,36.7437,36.7604,165822.0
2019-07-03 10:20:00,43.97,44.1,43.96,44.07,111028.0,36.7604,36.8691,36.752,36.844,111028.0
2019-07-03 10:30:00,44.07,44.14,44.02,44.13,76797.0,36.844,36.9025,36.8022,36.8942,76797.0
2019-07-03 10:40:00,44.13,44.28,44.12,44.22,143353.0,36.8942,37.0196,36.8858,36.9694,143353.0
2019-07-03 10:50:00,44.23,44.27,44.16,44.18,61017.0,36.9778,37.0112,36.9192,36.936,61017.0
2019-07-03 11:00:00,44.19,44.22,44.17,44.19,55724.0,36.9443,36.9694,36.9276,36.9443,55724.0
2019-07-03 11:10:00,44.2,44.35,44.14,44.35,133972.0,36.9527,37.0781,36.9025,37.0781,133972.0
2019-07-03 11:20:00,44.35,44.35,44.29,44.32,59724.0,37.0781,37.0781,37.0279,37.053,59724.0
2019-07-03 11:30:00,44.31,44.43,44.3,44.42,69773.0,37.0446,37.145,37.0363,37.1366,69773.0
2019-07-03 11:40:00,44.42,44.53,44.41,44.53,46291.0,37.1366,37.2286,37.1282,37.2286,46291.0
2019-07-03 11:50:00,44.54,44.55,44.48,44.55,65650.0,37.2369,37.2453,37.1868,37.2453,65650.0
2019-07-03 12:00:00,44.54,44.59,44.52,44.59,58515.0,37.2369,37.2787,37.2202,37.2787,58515.0
2019-07-03 12:10:00,44.58,44.59,44.53,44.55,44789.0,37.2704,37.2787,37.2286,37.2453,44789.0
2019-07-03 12:20:00,44.55,44.62,44.53,44.62,82491.0,37.2453,37.3038,37.2286,37.3038,82491.0
2019-07-03 12:30:00,44.62,44.66,44.57,44.57,118414.0,37.3038,37.3372,37.262,37.262,118414.0
2019-07-03 12:40:00,44.57,44.59,44.51,44.54,73957.0,37.262,37.2787,37.2118,37.2369,73957.0
2019-07-03 12:50:00,44.53,44.64,44.53,44.63,188254.0,37.2286,37.3205,37.2286,37.3122,188254.0
2019-07-05 09:30:00,44.86,45.12,44.7,44.85,133373.0,37.5045,37.7218,37.3707,37.4961,133373.0
2019-07-05 09:40:00,44.86,44.92,44.61,44.73,112175.0,37.5045,37.5546,37.2954,37.3958,112175.0
2019-07-05 09:50:00,44.73,44.76,44.53,44.58,65243.0,37.3958,37.4209,37.2286,37.2704,65243.0
2019-07-05 10:00:00,44.58,44.59,44.31,44.34,84044.0,37.2704,37.2787,37.0446,37.0697,84044.0
2019-07-05 10:10:00,44.33,44.38,44.27,44.36,74738.0,37.0614,37.1032,37.0112,37.0864,74738.0
2019-07-05 10:20:00,44.36,44.36,44.16,44.23,60360.0,37.0864,37.0864,36.9192,36.9778,60360.0
2019-07-05 10:30:00,44.24,44.31,44.19,44.19,42132.0,36.9861,37.0446,36.9443,36.9443,42132.0
2019-07-05 10:40:00,44.2,44.34,44.2,44.33,44986.0,36.9527,37.0697,36.9527,37.0614,44986.0
2019-07-05 10:50:00,44.33,44.4,44.31,44.35,25970.0,37.0614,37.1199,37.0446,37.0781,25970.0
2019-07-05 11:00:00,44.35,44.44,44.31,44.43,46687.0,37.0781,37.1533,37.0446,37.145,46687.0
2019-07-05 11:10:00,44.43,44.44,44.38,44.4,41445.0,37.145,37.1533,37.1032,37.1199,41445.0
2019-07-05 11:20:00,44.4,44.45,44.37,44.44,38577.0,37.1199,37.1617,37.0948,37.1533,38577.0
2019-07-05 11:30:00,44.42,44.51,44.4,44.51,46355.0,37.1366,37.2118,37.1199,37.2118,46355.0
2019-07-05 11:40:00,44.51,44.51,44.37,44.4,27678.0,37.2118,37.2118,37.0948,37.1199,27678.0
2019-07-05 11:50:00,44.41,44.47,44.38,44.47,31365.0,37.1282,37.1784,37.1032,37.1784,31365.0
2019-07-05 12:00:00,44.48,44.49,44.43,44.46,28383.0,37.1868,37.1951,37.145,37.17,28383.0
2019-07-05 12:10:00,44.47,44.54,44.46,44.54,32022.0,37.1784,37.2369,37.17,37.2369,32022.0
2019-07-05 12:20:00,44.53,44.55,44.49,44.54,32941.0,37.2286,37.2453,37.1951,37.2369,32941.0
2019-07-05 12:30:00,44.54,44.6,44.52,44.55,51770.0,37.2369,37.2871,37.2202,37.2453,51770.0
2019-07-05 12:40:00,44.55,44.55,44.47,44.5,31333.0,37.2453,37.2453,37.1784,37.2035,31333.0
2019-07-05 12:50:00,44.5,44.54,44.49,44.52,26037.0,37.2035,37.2369,37.1951,37.2202,26037.0
2019-07-05 13:00:00,44.52,44.57,44.41,44.52,240620.0,37.2202,37.262,37.1282,37.2202,240620.0
2019-07-05 13:10:00,44.52,44.54,44.45,44.46,30031.0,37.2202,37.2369,37.1617,37.17,30031.0
2019-07-05 13:20:00,44.47,44.47,44.42,44.43,20550.0,37.1784,37.1784,37.1366,37.145,20550.0
2019-07-05 13:30:00,44.43,44.47,44.41,44.47,23277.0,37.145,37.1784,37.1282,37.1784,23277.0
2019-07-05 13:40:00,44.46,44.51,44.46,44.51,25100.0,37.17,37.2118,37.17,37.2118,25100.0
2019-07-05 13:50:00,44.51,44.54,44.5,44.51,23866.0,37.2118,37.2369,37.2035,37.2118,23866.0
2019-07-05 14:00:00,44.5,44.52,44.48,44.49,27739.0,37.2035,37.2202,37.1868,37.1951,27739.0
2019-07-05 14:10:00,44.48,44.5,44.42,44.44,17014.0,37.1868,37.2035,37.1366,37.1533,17014.0
2019-07-05 14:20:00,44.43,44.48,44.43,44.46,26402.0,37.145,37.1868,37.145,37.17,26402.0
2019-07-05 14:30:00,44.47,44.55,44.46,44.55,29429.0,37.1784,37.2453,37.17,37.2453,29429.0
2019-07-05 14:40:00,44.55,44.59,44.52,44.58,36542.0,37.2453,37.2787,37.2202,37.2704,36542.0
2019-07-05 14:50:00,44.57,44.59,44.54,44.55,45981.0,37.262,37.2787,37.2369,37.2453,45981.0
2019-07-05 15:00:00,44.55,44.55,44.47,44.5,55078.0,37.2453,37.2453,37.1784,37.2035,55078.0
2019-07-05 15:10:00,44.5,44.5,44.45,44.46,43612.0,37.2035,37.2035,37.1617,37.17,43612.0
2019-07-05 15:20:00,44.46,44.5,44.43,44.46,58604.0,37.17,37.2035,37.145,37.17,58604.0
2019-07-05 15:30:00,44.47,44.47,44.39,44.4,71322.0,37.1784,37.1784,37.1115,37.1199,71322.0
2019-07-05 15:40:00,44.39,44.44,44.35,44.42,65047.0,37.1115,37.1533,37.0781,37.1366,65047.0
2019-07-05 15:50:00,44.43,44.53,44.34,44.53,297700.0,37.145,37.2286,37.0697,37.2286,297700.0
2019-07-08 09:30:00,43.85,44.01,43.56,43.56,301887.0,36.6601,36.7938,36.4176,36.4176,301887.0
2019-07-08 09:40:00,43.57,43.65,43.5,43.52,181511.0,36.426,36.4929,36.3674,36.3842,181511.0
2019-07-08 09:50:00,43.52,43.56,43.43,43.46,143505.0,36.3842,36.4176,36.3089,36.334,143505.0
2019-07-08 10:00:00,43.46,43.68,43.45,43.55,183861.0,36.334,36.5179,36.3256,36.4093,183861.0
2019-07-08 10:10:00,43.55,43.55,43.33,43.39,158868.0,36.4093,36.4093,36.2253,36.2755,158868.0
2019-07-08 10:20:00,43.4,43.44,43.31,43.32,127267.0,36.2838,36.3173,36.2086,36.217,127267.0
2019-07-08 10:30:00,43.31,43.32,43.2,43.23,173655.0,36.2086,36.217,36.1166,36.1417,173655.0
2019-07-08 10:40:00,43.23,43.26,43.13,43.25,112672.0,36.1417,36.1668,36.0581,36.1584,112672.0
2019-07-08 10:50:00,43.24,43.29,43.16,43.16,177218.0,36.1501,36.1919,36.0832,36.0832,177218.0
2019-07-08 11:00:00,43.15,43.38,43.15,43.29,123070.0,36.0748,36.2671,36.0748,36.1919,123070.0
2019-07-08 11:10:00,43.28,43.41,43.25,43.3,152641.0,36.1835,36.2922,36.1584,36.2002,152641.0
2019-07-08 11:20:00,43.3,43.33,43.24,43.28,86566.0,36.2002,36.2253,36.1501,36.1835,86566.0
2019-07-08 11:30:00,43.27,43.31,43.23,43.29,145801.0,36.1752,36.2086,36.1417,36.1919,145801.0
2019-07-08 11:40:00,43.29,43.29,43.21,43.23,70910.0,36.1919,36.1919,36.125,36.1417,70910.0
2019-07-08 11:50:00,43.24,43.26,43.2,43.23,70825.0,36.1501,36.1668,36.1166,36.1417,70825.0
2019-07-08 12:00:00,43.24,43.27,43.22,43.24,62038.0,36.1501,36.1752,36.1334,36.1501,62038.0
2019-07-08 12:10:00,43.25,43.27,43.14,43.16,69076.0,36.1584,36.1752,36.0665,36.0832,69076.0
2019-07-08 12:20:00,43.16,43.21,43.1,43.17,67231.0,36.0832,36.125,36.033,36.0916,67231.0
2019-07-08 12:30:00,43.17,43.2,43.09,43.09,67283.0,36.0916,36.1166,36.0247,36.0247,67283.0
2019-07-08 12:40:00,43.1,43.11,43.06,43.09,80985.0,36.033,36.0414,35.9996,36.0247,80985.0
2019-07-08 12:50:00,43.08,43.09,43.05,43.08,82003.0,36.0163,36.0247,35.9912,36.0163,82003.0
2019-07-08 13:00:00,43.08,43.13,43.05,43.06,111659.0,36.0163,36.0581,35.9912,35.9996,111659.0
2019-07-08 13:10:00,43.06,43.06,42.96,42.97,99313.0,35.9996,35.9996,35.916,35.9244,99313.0
2019-07-08 13:20:00,42.97,42.97,42.89,42.92,85004.0,35.9244,35.9244,35.8575,35.8826,85004.0
2019-07-08 13:30:00,42.92,42.93,42.84,42.86,73082.0,35.8826,35.8909,35.8157,35.8324,73082.0
2019-07-08 13:40:00,42.85,42.87,42.82,42.86,65959.0,35.824,35.8407,35.7989,35.8324,65959.0
2019-07-08 13:50:00,42.87,42.98,42.87,42.94,95364.0,35.8407,35.9327,35.8407,35.8993,95364.0
2019-07-08 14:00:00,42.95,42.95,42.86,42.88,56209.0,35.9076,35.9076,35.8324,35.8491,56209.0
2019-07-08 14:10:00,42.88,43.03,42.84,42.96,171818.0,35.8491,35.9745,35.8157,35.916,171818.0
2019-07-08 14:20:00,42.96,42.98,42.92,42.97,59075.0,35.916,35.9327,35.8826,35.9244,59075.0
2019-07-08 14:30:00,42.96,43.02,42.96,43.02,41759.0,35.916,35.9662,35.916,35.9662,41759.0
2019-07-08 14:40:00,43.01,43.09,42.99,43.05,98705.0,35.9578,36.0247,35.9411,35.9912,98705.0
2019-07-08 14:50:00,43.05,43.05,42.98,42.98,48110.0,35.9912,35.9912,35.9327,35.9327,48110.0
2019-07-08 15:00:00,42.99,43.08,42.97,43.07,71884.0,35.9411,36.0163,35.9244,36.008,71884.0
2019-07-08 15:10:00,43.07,43.12,43.06,43.09,89333.0,36.008,36.0498,35.9996,36.0247,89333.0
2019-07-08 15:20:00,43.09,43.18,43.09,43.16,104340.0,36.0247,36.0999,36.0247,36.0832,104340.0
2019-07-08 15:30:00,43.16,43.19,43.09,43.1,175630.0,36.0832,36.1083,36.0247,36.033,175630.0
2019-07-08 15:40:00,43.1,43.11,43.03,43.11,134712.0,36.033,36.0414,35.9745,36.0414,134712.0
2019-07-08 15:50:00,43.1,43.11,43.0,43.02,618948.0,36.033,36.0414,35.9494,35.9662,618948.0
2019-07-09 09:30:00,42.63,42.7,42.46,42.65,155594.0,35.6401,35.6986,35.498,35.6568,155594.0
2019-07-09 09:40:00,42.65,42.94,42.62,42.88,109364.0,35.6568,35.8993,35.6317,35.8491,109364.0
2019-07-09 09:50:00,42.88,43.07,42.86,43.03,128203.0,35.8491,36.008,35.8324,35.9745,128203.0
2019-07-09 10:00:00,43.03,43.04,42.9,42.91,145665.0,35.9745,35.9829,35.8658,35.8742,145665.0
2019-07-09 10:10:00,42.91,42.94,42.85,42.87,129301.0,35.8742,35.8993,35.824,35.8407,129301.0
2019-07-09 10:20:00,42.87,42.97,42.86,42.97,93370.0,35.8407,35.9244,35.8324,35.9244,93370.0
2019-07-09 10:30:00,42.97,43.2,42.97,43.16,79917.0,35.9244,36.1166,35.9244,36.0832,79917.0
2019-07-09 10:40:00,43.16,43.21,43.11,43.21,82285.0,36.0832,36.125,36.0414,36.125,82285.0
2019-07-09 10:50:00,43.21,43.27,43.19,43.22,80386.0,36.125,36.1752,36.1083,36.1334,80386.0
2019-07-09 11:00:00,43.22,43.29,43.16,43.23,141415.0,36.1334,36.1919,36.0832,36.1417,141415.0
2019-07-09 11:10:00,43.23,43.26,43.2,43.21,65657.0,36.1417,36.1668,36.1166,36.125,65657.0
2019-07-09 11:20:00,43.21,43.35,43.19,43.3,88081.0,36.125,36.242,36.1083,36.2002,88081.0
2019-07-09 11:30:00,43.3,43.35,43.19,43.22,69971.0,36.2002,36.242,36.1083,36.1334,69971.0
2019-07-09 11:40:00,43.23,43.23,43.17,43.22,73846.0,36.1417,36.1417,36.0916,36.1334,73846.0
2019-07-09 11:50:00,43.22,43.25,43.19,43.2,42657.0,36.1334,36.1584,36.1083,36.1166,42657.0
2019-07-09 12:00:00,43.2,43.24,43.19,43.21,74775.0,36.1166,36.1501,36.1083,36.125,74775.0
2019-07-09 12:10:00,43.21,43.25,43.18,43.25,47528.0,36.125,36.1584,36.0999,36.1584,47528.0
2019-07-09 12:20:00,43.25,43.38,43.24,43.38,57723.0,36.1584,36.2671,36.1501,36.2671,57723.0
2019-07-09 12:30:00,43.38,43.38,43.26,43.29,47033.0,36.2671,36.2671,36.1668,36.1919,47033.0
2019-07-09 12:40:00,43.29,43.29,43.23,43.25,32506.0,36.1919,36.1919,36.1417,36.1584,32506.0
2019-07-09 12:50:00,43.26,43.33,43.25,43.28,33220.0,36.1668,36.2253,36.1584,36.1835,33220.0
2019-07-09 13:00:00,43.28,43.28,43.2,43.22,50106.0,36.1835,36.1835,36.1166,36.1334,50106.0
2019-07-09 13:10:00,43.22,43.24,43.2,43.21,59133.0,36.1334,36.1501,36.1166,36.125,59133.0
2019-07-09 13:20:00,43.21,43.24,43.2,43.21,61695.0,36.125,36.1501,36.1166,36.125,61695.0
2019-07-09 13:30:00,43.2,43.28,43.2,43.23,101810.0,36.1166,36.1835,36.1166,36.1417,101810.0
2019-07-09 13:40:00,43.23,43.24,43.17,43.18,113548.0,36.1417,36.1501,36.0916,36.0999,113548.0
2019-07-09 13:50:00,43.18,43.2,43.15,43.18,37221.0,36.0999,36.1166,36.0748,36.0999,37221.0
2019-07-09 14:00:00,43.18,43.23,43.18,43.2,63167.0,36.0999,36.1417,36.0999,36.1166,63167.0
2019-07-09 14:10:00,43.2,43.25,43.18,43.25,49570.0,36.1166,36.1584,36.0999,36.1584,49570.0
2019-07-09 14:20:00,43.26,43.29,43.24,43.28,53499.0,36.1668,36.1919,36.1501,36.1835,53499.0
2019-07-09 14:30:00,43.28,43.3,43.27,43.28,45951.0,36.1835,36.2002,36.1752,36.1835,45951.0
2019-07-09 14:40:00,43.28,43.33,43.28,43.3,64681.0,36.1835,36.2253,36.1835,36.2002,64681.0
2019-07-09 14:50:00,43.31,43.35,43.31,43.34,59380.0,36.2086,36.242,36.2086,36.2337,59380.0
2019-07-09 15:00:00,43.34,43.42,43.34,43.38,70738.0,36.2337,36.3006,36.2337,36.2671,70738.0
2019-07-09 15:10:00,43.38,43.38,43.32,43.36,72500.0,36.2671,36.2671,36.217,36.2504,72500.0
2019-07-09 15:20:00,43.36,43.36,43.31,43.35,71757.0,36.2504,36.2504,36.2086,36.242,71757.0
2019-07-09 15:30:00,43.34,43.36,43.28,43.32,107880.0,36.2337,36.2504,36.1835,36.217,107880.0
2019-07-09 15:40:00,43.32,43.33,43.29,43.3,115395.0,36.217,36.2253,36.1919,36.2002,115395.0
2019-07-09 15:50:00,43.3,43.42,43.3,43.4,332914.0,36.2002,36.3006,36.2002,36.2838,332914.0
2019-07-10 09:30:00,43.46,43.47,43.28,43.34,66122.0,36.334,36.3424,36.1835,36.2337,66122.0
2019-07-10 09:40:00,43.33,43.48,43.31,43.46,72740.0,36.2253,36.3507,36.2086,36.334,72740.0
2019-07-10 09:50:00,43.46,43.49,43.36,43.41,76340.0,36.334,36.3591,36.2504,36.2922,76340.0
2019-07-10 10:00:00,43.41,43.42,43.31,43.36,87080.0,36.2922,36.3006,36.2086,36.2504,87080.0
2019-07-10 10:10:00,43.36,43.44,43.27,43.3,88013.0,36.2504,36.3173,36.1752,36.2002,88013.0
2019-07-10 10:20:00,43.31,43.31,43.14,43.17,79351.0,36.2086,36.2086,36.0665,36.0916,79351.0
2019-07-10 10:30:00,43.18,43.21,43.16,43.17,58865.0,36.0999,36.125,36.0832,36.0916,58865.0
2019-07-10 10:40:00,43.16,43.24,43.15,43.22,66805.0,36.0832,36.1501,36.0748,36.1334,66805.0
2019-07-10 10:50:00,43.22,43.3,43.19,43.2,123937.0,36.1334,36.2002,36.1083,36.1166,123937.0
2019-07-10 11:00:00,43.2,43.21,42.99,43.02,135540.0,36.1166,36.125,35.9411,35.9662,135540.0
2019-07-10 11:10:00,43.02,43.08,43.0,43.0,85484.0,35.9662,36.0163,35.9494,35.9494,85484.0
2019-07-10 11:20:00,43.0,43.01,42.94,42.96,65637.0,35.9494,35.9578,35.8993,35.916,65637.0
2019-07-10 11:30:00,42.96,43.06,42.95,43.01,54113.0,35.916,35.9996,35.9076,35.9578,54113.0
2019-07-10 11:40:00,43.01,43.06,43.0,43.05,32346.0,35.9578,35.9996,35.9494,35.9912,32346.0
2019-07-10 11:50:00,43.05,43.1,43.05,43.07,43685.0,35.9912,36.033,35.9912,36.008,43685.0
2019-07-10 12:00:00,43.07,43.17,43.06,43.14,52935.0,36.008,36.0916,35.9996,36.0665,52935.0
2019-07-10 12:10:00,43.13,43.15,43.12,43.15,44756.0,36.0581,36.0748,36.0498,36.0748,44756.0
2019-07-10 12:20:00,43.15,43.22,43.13,43.19,35054.0,36.0748,36.1334,36.0581,36.1083,35054.0
2019-07-10 12:30:00,43.19,43.25,43.18,43.22,37307.0,36.1083,36.1584,36.0999,36.1334,37307.0
2019-07-10 12:40:00,43.21,43.21,43.16,43.2,42805.0,36.125,36.125,36.0832,36.1166,42805.0
2019-07-10 12:50:00,43.21,43.22,43.19,43.2,34927.0,36.125,36.1334,36.1083,36.1166,34927.0
2019-07-10 13:00:00,43.2,43.24,43.19,43.22,56294.0,36.1166,36.1501,36.1083,36.1334,56294.0
2019-07-10 13:10:00,43.21,43.23,43.18,43.2,43577.0,36.125,36.1417,36.0999,36.1166,43577.0
2019-07-10 13:20:00,43.2,43.22,43.19,43.19,40803.0,36.1166,36.1334,36.1083,36.1083,40803.0
2019-07-10 13:30:00,43.19,43.19,43.12,43.13,33200.0,36.1083,36.1083,36.0498,36.0581,33200.0
2019-07-10 13:40:00,43.13,43.18,43.12,43.16,54465.0,36.0581,36.0999,36.0498,36.0832,54465.0
2019-07-10 13:50:00,43.17,43.17,43.1,43.13,46302.0,36.0916,36.0916,36.033,36.0581,46302.0
2019-07-10 14:00:00,43.13,43.19,43.12,43.13,50320.0,36.0581,36.1083,36.0498,36.0581,50320.0
2019-07-10 14:10:00,43.13,43.15,43.11,43.12,56424.0,36.0581,36.0748,36.0414,36.0498,56424.0
2019-07-10 14:20:00,43.12,43.14,43.1,43.1,43912.0,36.0498,36.0665,36.033,36.033,43912.0
2019-07-10 14:30:00,43.1,43.19,43.1,43.16,47178.0,36.033,36.1083,36.033,36.0832,47178.0
2019-07-10 14:40:00,43.16,43.16,43.1,43.1,35762.0,36.0832,36.0832,36.033,36.033,35762.0
2019-07-10 14:50:00,43.11,43.13,43.1,43.1,67089.0,36.0414,36.0581,36.033,36.033,67089.0
2019-07-10 15:00:00,43.1,43.1,43.03,43.05,91502.0,36.033,36.033,35.9745,35.9912,91502.0
2019-07-10 15:10:00,43.05,43.06,42.98,42.98,143662.0,35.9912,35.9996,35.9327,35.9327,143662.0
2019-07-10 15:20:00,42.99,42.99,42.92,42.92,49886.0,35.9411,35.9411,35.8826,35.8826,49886.0
2019-07-10 15:30:00,42.93,42.99,42.92,42.98,94250.0,35.8909,35.9411,35.8826,35.9327,94250.0
2019-07-10 15:40:00,42.98,43.01,42.95,42.98,124782.0,35.9327,35.9578,35.9076,35.9327,124782.0
2019-07-10 15:50:00,42.99,43.06,42.97,43.03,343315.0,35.9411,35.9996,35.9244,35.9745,343315.0
2019-07-11 09:30:00,43.16,43.33,43.05,43.32,104883.0,36.0832,36.2253,35.9912,36.217,104883.0
2019-07-11 09:40:00,43.32,43.39,43.24,43.32,48385.0,36.217,36.2755,36.1501,36.217,48385.0
2019-07-11 09:50:00,43.32,43.36,43.28,43.3,70867.0,36.217,36.2504,36.1835,36.2002,70867.0
2019-07-11 10:00:00,43.32,43.33,43.15,43.16,81368.0,36.217,36.2253,36.0748,36.0832,81368.0
2019-07-11 10:10:00,43.15,43.21,43.1,43.14,62322.0,36.0748,36.125,36.033,36.0665,62322.0
2019-07-11 10:20:00,43.14,43.15,43.01,43.04,47503.0,36.0665,36.0748,35.9578,35.9829,47503.0
2019-07-11 10:30:00,43.04,43.16,43.03,43.09,54282.0,35.9829,36.0832,35.9745,36.0247,54282.0
2019-07-11 10:40:00,43.09,43.21,43.09,43.21,53504.0,36.0247,36.125,36.0247,36.125,53504.0
2019-07-11 10:50:00,43.21,43.22,43.12,43.14,56329.0,36.125,36.1334,36.0498,36.0665,56329.0
2019-07-11 11:00:00,43.13,43.2,43.12,43.2,36938.0,36.0581,36.1166,36.0498,36.1166,36938.0
2019-07-11 11:10:00,43.2,43.36,43.19,43.33,64523.0,36.1166,36.2504,36.1083,36.2253,64523.0
2019-07-11 11:20:00,43.34,43.35,43.29,43.29,61726.0,36.2337,36.242,36.1919,36.1919,61726.0
2019-07-11 11:30:00,43.3,43.37,43.29,43.36,32163.0,36.2002,36.2588,36.1919,36.2504,32163.0
2019-07-11 11:40:00,43.36,43.45,43.34,43.44,76953.0,36.2504,36.3256,36.2337,36.3173,76953.0
2019-07-11 11:50:00,43.44,43.45,43.38,43.39,68480.0,36.3173,36.3256,36.2671,36.2755,68480.0
2019-07-11 12:00:00,43.4,43.42,43.37,43.38,64736.0,36.2838,36.3006,36.2588,36.2671,64736.0
2019-07-11 12:10:00,43.38,43.42,43.35,43.41,43713.0,36.2671,36.3006,36.242,36.2922,43713.0
2019-07-11 12:20:00,43.41,43.44,43.4,43.44,42599.0,36.2922,36.3173,36.2838,36.3173,42599.0
2019-07-11 12:30:00,43.44,43.53,43.42,43.52,125539.0,36.3173,36.3925,36.3006,36.3842,125539.0
2019-07-11 12:40:00,43.51,43.52,43.45,43.46,54412.0,36.3758,36.3842,36.3256,36.334,54412.0
2019-07-11 12:50:00,43.47,43.48,43.41,43.46,71069.0,36.3424,36.3507,36.2922,36.334,71069.0
2019-07-11 13:00:00,43.46,43.57,43.45,43.54,40953.0,36.334,36.426,36.3256,36.4009,40953.0
2019-07-11 13:10:00,43.53,43.58,43.53,43.58,73624.0,36.3925,36.4343,36.3925,36.4343,73624.0
2019-07-11 13:20:00,43.58,43.6,43.56,43.58,40276.0,36.4343,36.4511,36.4176,36.4343,40276.0
2019-07-11 13:30:00,43.58,43.61,43.54,43.59,55174.0,36.4343,36.4594,36.4009,36.4427,55174.0
2019-07-11 13:40:00,43.6,43.61,43.53,43.57,33687.0,36.4511,36.4594,36.3925,36.426,33687.0
2019-07-11 13:50:00,43.56,43.61,43.54,43.59,41588.0,36.4176,36.4594,36.4009,36.4427,41588.0
2019-07-11 14:00:00,43.59,43.64,43.58,43.59,36684.0,36.4427,36.4845,36.4343,36.4427,36684.0
2019-07-11 14:10:00,43.59,43.61,43.54,43.55,79231.0,36.4427,36.4594,36.4009,36.4093,79231.0
2019-07-11 14:20:00,43.56,43.64,43.54,43.64,67770.0,36.4176,36.4845,36.4009,36.4845,67770.0
2019-07-11 14:30:00,43.64,43.74,43.62,43.73,67656.0,36.4845,36.5681,36.4678,36.5597,67656.0
2019-07-11 14:40:00,43.73,43.74,43.68,43.7,37231.0,36.5597,36.5681,36.5179,36.5347,37231.0
2019-07-11 14:50:00,43.7,43.74,43.69,43.71,39926.0,36.5347,36.5681,36.5263,36.543,39926.0
2019-07-11 15:00:00,43.71,43.71,43.66,43.66,46212.0,36.543,36.543,36.5012,36.5012,46212.0
2019-07-11 15:10:00,43.66,43.69,43.66,43.66,57573.0,36.5012,36.5263,36.5012,36.5012,57573.0
2019-07-11 15:20:00,43.67,43.72,43.66,43.71,81678.0,36.5096,36.5514,36.5012,36.543,81678.0
2019-07-11 15:30:00,43.7,43.72,43.63,43.65,113519.0,36.5347,36.5514,36.4761,36.4929,113519.0
2019-07-11 15:40:00,43.64,43.72,43.62,43.68,202983.0,36.4845,36.5514,36.4678,36.5179,202983.0
2019-07-11 15:50:00,43.69,43.7,43.62,43.65,498676.0,36.5263,36.5347,36.4678,36.4929,498676.0
2019-07-12 09:30:00,43.78,43.88,43.54,43.68,73993.0,36.6015,36.6851,36.4009,36.5179,73993.0
2019-07-12 09:40:00,43.69,43.7,43.45,43.51,54680.0,36.5263,36.5347,36.3256,36.3758,54680.0
2019-07-12 09:50:00,43.52,43.52,43.41,43.41,66776.0,36.3842,36.3842,36.2922,36.2922,66776.0
2019-07-12 10:00:00,43.42,43.43,43.22,43.32,87645.0,36.3006,36.3089,36.1334,36.217,87645.0
2019-07-12 10:10:00,43.31,43.48,43.29,43.46,75196.0,36.2086,36.3507,36.1919,36.334,75196.0
2019-07-12 10:20:00,43.46,43.5,43.42,43.47,63779.0,36.334,36.3674,36.3006,36.3424,63779.0
2019-07-12 10:30:00,43.46,43.52,43.42,43.44,45870.0,36.334,36.3842,36.3006,36.3173,45870.0
2019-07-12 10:40:00,43.44,43.44,43.25,43.26,44171.0,36.3173,36.3173,36.1584,36.1668,44171.0
2019-07-12 10:50:00,43.25,43.28,43.2,43.22,45046.0,36.1584,36.1835,36.1166,36.1334,45046.0
2019-07-12 11:00:00,43.23,43.25,43.14,43.23,58091.0,36.1417,36.1584,36.0665,36.1417,58091.0
2019-07-12 11:10:00,43.23,43.28,43.2,43.27,34224.0,36.1417,36.1835,36.1166,36.1752,34224.0
2019-07-12 11:20:00,43.28,43.34,43.28,43.34,44731.0,36.1835,36.2337,36.1835,36.2337,44731.0
2019-07-12 11:30:00,43.34,43.37,43.29,43.3,38289.0,36.2337,36.2588,36.1919,36.2002,38289.0
2019-07-12 11:40:00,43.31,43.45,43.3,43.43,46377.0,36.2086,36.3256,36.2002,36.3089,46377.0
2019-07-12 11:50:00,43.43,43.44,43.35,43.37,32889.0,36.3089,36.3173,36.242,36.2588,32889.0
2019-07-12 12:00:00,43.37,43.45,43.36,43.44,134216.0,36.2588,36.3256,36.2504,36.3173,134216.0
2019-07-12 12:10:00,43.44,43.48,43.42,43.47,29625.0,36.3173,36.3507,36.3006,36.3424,29625.0
2019-07-12 12:20:00,43.47,43.48,43.41,43.44,34839.0,36.3424,36.3507,36.2922,36.3173,34839.0
2019-07-12 12:30:00,43.45,43.61,43.44,43.61,117038.0,36.3256,36.4594,36.3173,36.4594,117038.0
2019-07-12 12:40:00,43.61,43.61,43.55,43.58,36481.0,36.4594,36.4594,36.4093,36.4343,36481.0
2019-07-12 12:50:00,43.59,43.62,43.56,43.58,35932.0,36.4427,36.4678,36.4176,36.4343,35932.0
2019-07-12 13:00:00,43.58,43.59,43.5,43.55,39138.0,36.4343,36.4427,36.3674,36.4093,39138.0
2019-07-12 13:10:00,43.54,43.56,43.51,43.52,29180.0,36.4009,36.4176,36.3758,36.3842,29180.0
2019-07-12 13:20:00,43.51,43.55,43.49,43.54,31682.0,36.3758,36.4093,36.3591,36.4009,31682.0
2019-07-12 13:30:00,43.54,43.54,43.48,43.49,24923.0,36.4009,36.4009,36.3507,36.3591,24923.0
2019-07-12 13:40:00,43.5,43.51,43.45,43.5,117277.0,36.3674,36.3758,36.3256,36.3674,117277.0
2019-07-12 13:50:00,43.5,43.5,43.47,43.48,23017.0,36.3674,36.3674,36.3424,36.3507,23017.0
2019-07-12 14:00:00,43.49,43.5,43.44,43.47,54184.0,36.3591,36.3674,36.3173,36.3424,54184.0
2019-07-12 14:10:00,43.46,43.48,43.42,43.44,65730.0,36.334,36.3507,36.3006,36.3173,65730.0
2019-07-12 14:20:00,43.44,43.47,43.41,43.46,55733.0,36.3173,36.3424,36.2922,36.334,55733.0
2019-07-12 14:30:00,43.46,43.5,43.44,43.48,49708.0,36.334,36.3674,36.3173,36.3507,49708.0
2019-07-12 14:40:00,43.48,43.49,43.42,43.46,38468.0,36.3507,36.3591,36.3006,36.334,38468.0
2019-07-12 14:50:00,43.46,43.49,43.44,43.48,50168.0,36.334,36.3591,36.3173,36.3507,50168.0
2019-07-12 15:00:00,43.48,43.52,43.48,43.49,43393.0,36.3507,36.3842,36.3507,36.3591,43393.0
2019-07-12 15:10:00,43.5,43.51,43.47,43.51,55366.0,36.3674,36.3758,36.3424,36.3758,55366.0
2019-07-12 15:20:00,43.51,43.54,43.51,43.52,63659.0,36.3758,36.4009,36.3758,36.3842,63659.0
2019-07-12 15:30:00,43.52,43.57,43.51,43.56,88210.0,36.3842,36.426,36.3758,36.4176,88210.0
2019-07-12 15:40:00,43.57,43.59,43.51,43.55,118910.0,36.426,36.4427,36.3758,36.4093,118910.0
2019-07-12 15:50:00,43.55,43.58,43.54,43.56,370530.0,36.4093,36.4343,36.4009,36.4176,370530.0
2019-07-15 09:30:00,43.6,43.6,42.97,43.18,149236.0,36.4511,36.4511,35.9244,36.0999,149236.0
2019-07-15 09:40:00,43.19,43.36,43.14,43.24,63372.0,36.1083,36.2504,36.0665,36.1501,63372.0
2019-07-15 09:50:00,43.23,43.23,43.08,43.14,85418.0,36.1417,36.1417,36.0163,36.0665,85418.0
2019-07-15 10:00:00,43.14,43.22,43.07,43.14,147742.0,36.0665,36.1334,36.008,36.0665,147742.0
2019-07-15 10:10:00,43.13,43.16,43.06,43.08,109510.0,36.0581,36.0832,35.9996,36.0163,109510.0
2019-07-15 10:20:00,43.07,43.14,43.0,43.13,182725.0,36.008,36.0665,35.9494,36.0581,182725.0
2019-07-15 10:30:00,43.14,43.3,43.14,43.3,97463.0,36.0665,36.2002,36.0665,36.2002,97463.0
2019-07-15 10:40:00,43.3,43.33,43.16,43.17,99133.0,36.2002,36.2253,36.0832,36.0916,99133.0
2019-07-15 10:50:00,43.16,43.24,43.13,43.23,75058.0,36.0832,36.1501,36.0581,36.1417,75058.0
2019-07-15 11:00:00,43.24,43.26,43.15,43.19,85472.0,36.1501,36.1668,36.0748,36.1083,85472.0
2019-07-15 11:10:00,43.19,43.24,43.15,43.2,92655.0,36.1083,36.1501,36.0748,36.1166,92655.0
2019-07-15 11:20:00,43.21,43.22,43.12,43.15,137567.0,36.125,36.1334,36.0498,36.0748,137567.0
2019-07-15 11:30:00,43.15,43.21,43.14,43.18,88816.0,36.0748,36.125,36.0665,36.0999,88816.0
2019-07-15 11:40:00,43.18,43.2,43.11,43.16,78315.0,36.0999,36.1166,36.0414,36.0832,78315.0
2019-07-15 11:50:00,43.17,43.17,43.11,43.15,67493.0,36.0916,36.0916,36.0414,36.0748,67493.0
2019-07-15 12:00:00,43.15,43.17,43.11,43.16,55818.0,36.0748,36.0916,36.0414,36.0832,55818.0
2019-07-15 12:10:00,43.16,43.21,43.13,43.21,102060.0,36.0832,36.125,36.0581,36.125,102060.0
2019-07-15 12:20:00,43.21,43.27,43.21,43.23,72906.0,36.125,36.1752,36.125,36.1417,72906.0
2019-07-15 12:30:00,43.23,43.25,43.19,43.2,77460.0,36.1417,36.1584,36.1083,36.1166,77460.0
2019-07-15 12:40:00,43.2,43.23,43.16,43.16,52774.0,36.1166,36.1417,36.0832,36.0832,52774.0
2019-07-15 12:50:00,43.16,43.18,43.13,43.15,41163.0,36.0832,36.0999,36.0581,36.0748,41163.0
2019-07-15 13:00:00,43.14,43.16,43.11,43.12,40713.0,36.0665,36.0832,36.0414,36.0498,40713.0
2019-07-15 13:10:00,43.12,43.14,43.06,43.08,84150.0,36.0498,36.0665,35.9996,36.0163,84150.0
2019-07-15 13:20:00,43.07,43.1,43.02,43.05,68549.0,36.008,36.033,35.9662,35.9912,68549.0
2019-07-15 13:30:00,43.05,43.09,43.04,43.07,66028.0,35.9912,36.0247,35.9829,36.008,66028.0
2019-07-15 13:40:00,43.08,43.08,43.03,43.05,58405.0,36.0163,36.0163,35.9745,35.9912,58405.0
2019-07-15 13:50:00,43.05,43.08,43.04,43.05,55502.0,35.9912,36.0163,35.9829,35.9912,55502.0
2019-07-15 14:00:00,43.04,43.08,43.03,43.08,56552.0,35.9829,36.0163,35.9745,36.0163,56552.0
2019-07-15 14:10:00,43.08,43.14,43.06,43.13,86515.0,36.0163,36.0665,35.9996,36.0581,86515.0
2019-07-15 14:20:00,43.14,43.18,43.12,43.17,62273.0,36.0665,36.0999,36.0498,36.0916,62273.0
2019-07-15 14:30:00,43.18,43.18,43.14,43.15,29784.0,36.0999,36.0999,36.0665,36.0748,29784.0
2019-07-15 14:40:00,43.14,43.15,43.06,43.07,61677.0,36.0665,36.0748,35.9996,36.008,61677.0
2019-07-15 14:50:00,43.07,43.12,43.01,43.09,74044.0,36.008,36.0498,35.9578,36.0247,74044.0
2019-07-15 15:00:00,43.09,43.12,43.03,43.05,67811.0,36.0247,36.0498,35.9745,35.9912,67811.0
2019-07-15 15:10:00,43.05,43.07,43.02,43.05,121240.0,35.9912,36.008,35.9662,35.9912,121240.0
2019-07-15 15:20:00,43.05,43.06,42.98,43.03,153500.0,35.9912,35.9996,35.9327,35.9745,153500.0
2019-07-15 15:30:00,43.02,43.11,43.0,43.11,389887.0,35.9662,36.0414,35.9494,36.0414,389887.0
2019-07-15 15:40:00,43.11,43.18,43.1,43.15,169074.0,36.0414,36.0999,36.033,36.0748,169074.0
2019-07-15 15:50:00,43.15,43.21,43.12,43.15,376168.0,36.0748,36.125,36.0498,36.0748,376168.0
2019-07-16 09:30:00,43.34,43.53,43.16,43.51,129669.0,36.2337,36.3925,36.0832,36.3758,129669.0
2019-07-16 09:40:00,43.52,43.64,43.35,43.4,86639.0,36.3842,36.4845,36.242,36.2838,86639.0
2019-07-16 09:50:00,43.39,43.43,43.29,43.41,77579.0,36.2755,36.3089,36.1919,36.2922,77579.0
2019-07-16 10:00:00,43.41,43.47,43.34,43.38,104595.0,36.2922,36.3424,36.2337,36.2671,104595.0
2019-07-16 10:10:00,43.38,43.42,43.27,43.29,73881.0,36.2671,36.3006,36.1752,36.1919,73881.0
2019-07-16 10:20:00,43.29,43.4,43.27,43.33,234627.0,36.1919,36.2838,36.1752,36.2253,234627.0
2019-07-16 10:30:00,43.34,43.46,43.34,43.38,134359.0,36.2337,36.334,36.2337,36.2671,134359.0
2019-07-16 10:40:00,43.38,43.45,43.34,43.38,71226.0,36.2671,36.3256,36.2337,36.2671,71226.0
2019-07-16 10:50:00,43.38,43.43,43.29,43.34,106782.0,36.2671,36.3089,36.1919,36.2337,106782.0
2019-07-16 11:00:00,43.34,43.39,43.3,43.37,57102.0,36.2337,36.2755,36.2002,36.2588,57102.0
2019-07-16 11:10:00,43.36,43.45,43.35,43.37,175702.0,36.2504,36.3256,36.242,36.2588,175702.0
2019-07-16 11:20:00,43.37,43.38,43.31,43.38,51871.0,36.2588,36.2671,36.2086,36.2671,51871.0
2019-07-16 11:30:00,43.38,43.39,43.34,43.37,65086.0,36.2671,36.2755,36.2337,36.2588,65086.0
2019-07-16 11:40:00,43.36,43.37,43.29,43.32,54974.0,36.2504,36.2588,36.1919,36.217,54974.0
2019-07-16 11:50:00,43.31,43.4,43.31,43.35,57760.0,36.2086,36.2838,36.2086,36.242,57760.0
2019-07-16 12:00:00,43.34,43.39,43.3,43.31,56350.0,36.2337,36.2755,36.2002,36.2086,56350.0
2019-07-16 12:10:00,43.31,43.33,43.21,43.21,64926.0,36.2086,36.2253,36.125,36.125,64926.0
2019-07-16 12:20:00,43.21,43.3,43.19,43.26,127119.0,36.125,36.2002,36.1083,36.1668,127119.0
2019-07-16 12:30:00,43.27,43.33,43.24,43.29,60795.0,36.1752,36.2253,36.1501,36.1919,60795.0
2019-07-16 12:40:00,43.28,43.33,43.25,43.26,47964.0,36.1835,36.2253,36.1584,36.1668,47964.0
2019-07-16 12:50:00,43.26,43.27,43.22,43.24,43612.0,36.1668,36.1752,36.1334,36.1501,43612.0
2019-07-16 13:00:00,43.24,43.26,43.16,43.2,115031.0,36.1501,36.1668,36.0832,36.1166,115031.0
2019-07-16 13:10:00,43.2,43.23,43.15,43.21,83060.0,36.1166,36.1417,36.0748,36.125,83060.0
2019-07-16 13:20:00,43.21,43.23,43.18,43.19,48890.0,36.125,36.1417,36.0999,36.1083,48890.0
2019-07-16 13:30:00,43.19,43.21,43.18,43.2,51321.0,36.1083,36.125,36.0999,36.1166,51321.0
2019-07-16 13:40:00,43.2,43.21,43.09,43.13,116545.0,36.1166,36.125,36.0247,36.0581,116545.0
2019-07-16 13:50:00,43.12,43.17,43.09,43.14,114119.0,36.0498,36.0916,36.0247,36.0665,114119.0
2019-07-16 14:00:00,43.14,43.19,43.12,43.14,56115.0,36.0665,36.1083,36.0498,36.0665,56115.0
2019-07-16 14:10:00,43.14,43.16,43.08,43.09,51415.0,36.0665,36.0832,36.0163,36.0247,51415.0
2019-07-16 14:20:00,43.09,43.11,43.06,43.09,68125.0,36.0247,36.0414,35.9996,36.0247,68125.0
2019-07-16 14:30:00,43.09,43.11,43.05,43.11,141965.0,36.0247,36.0414,35.9912,36.0414,141965.0
2019-07-16 14:40:00,43.1,43.13,43.08,43.11,103911.0,36.033,36.0581,36.0163,36.0414,103911.0
2019-07-16 14:50:00,43.1,43.12,43.05,43.09,74718.0,36.033,36.0498,35.9912,36.0247,74718.0
2019-07-16 15:00:00,43.09,43.14,43.06,43.13,82325.0,36.0247,36.0665,35.9996,36.0581,82325.0
2019-07-16 15:10:00,43.13,43.19,43.13,43.19,107924.0,36.0581,36.1083,36.0581,36.1083,107924.0
2019-07-16 15:20:00,43.19,43.21,43.15,43.2,98127.0,36.1083,36.125,36.0748,36.1166,98127.0
2019-07-16 15:30:00,43.2,43.27,43.17,43.2,147534.0,36.1166,36.1752,36.0916,36.1166,147534.0
2019-07-16 15:40:00,43.2,43.24,43.16,43.23,212258.0,36.1166,36.1501,36.0832,36.1417,212258.0
2019-07-16 15:50:00,43.24,43.26,43.09,43.11,518385.0,36.1501,36.1668,36.0247,36.0414,518385.0
2019-07-17 09:30:00,43.37,44.57,43.37,44.54,718534.0,36.2588,37.262,36.2588,37.2369,718534.0
2019-07-17 09:40:00,44.56,44.71,44.08,44.15,338856.0,37.2536,37.3791,36.8523,36.9109,338856.0
2019-07-17 09:50:00,44.15,44.32,44.0,44.1,216631.0,36.9109,37.053,36.7855,36.8691,216631.0
2019-07-17 10:00:00,44.11,44.36,44.09,44.2,133149.0,36.8774,37.0864,36.8607,36.9527,133149.0
2019-07-17 10:10:00,44.2,44.34,44.17,44.34,151108.0,36.9527,37.0697,36.9276,37.0697,151108.0
2019-07-17 10:20:00,44.33,44.41,44.2,44.4,239412.0,37.0614,37.1282,36.9527,37.1199,239412.0
2019-07-17 10:30:00,44.39,44.57,44.35,44.54,146783.0,37.1115,37.262,37.0781,37.2369,146783.0
2019-07-17 10:40:00,44.54,44.66,44.4,44.48,187602.0,37.2369,37.3372,37.1199,37.1868,187602.0
2019-07-17 10:50:00,44.48,44.54,44.29,44.43,116954.0,37.1868,37.2369,37.0279,37.145,116954.0
2019-07-17 11:00:00,44.44,44.47,44.2,44.21,93077.0,37.1533,37.1784,36.9527,36.961,93077.0
2019-07-17 11:10:00,44.2,44.24,44.12,44.16,99820.0,36.9527,36.9861,36.8858,36.9192,99820.0
2019-07-17 11:20:00,44.15,44.34,44.15,44.27,75565.0,36.9109,37.0697,36.9109,37.0112,75565.0
2019-07-17 11:30:00,44.27,44.29,44.13,44.25,71793.0,37.0112,37.0279,36.8942,36.9945,71793.0
2019-07-17 11:40:00,44.24,44.45,44.21,44.45,107143.0,36.9861,37.1617,36.961,37.1617,107143.0
2019-07-17 11:50:00,44.45,44.49,44.31,44.31,103522.0,37.1617,37.1951,37.0446,37.0446,103522.0
2019-07-17 12:00:00,44.33,44.39,44.28,44.37,61927.0,37.0614,37.1115,37.0196,37.0948,61927.0
2019-07-17 12:10:00,44.37,44.38,44.21,44.28,72565.0,37.0948,37.1032,36.961,37.0196,72565.0
2019-07-17 12:20:00,44.27,44.29,44.2,44.27,46805.0,37.0112,37.0279,36.9527,37.0112,46805.0
2019-07-17 12:30:00,44.27,44.27,44.21,44.23,39679.0,37.0112,37.0112,36.961,36.9778,39679.0
2019-07-17 12:40:00,44.22,44.29,44.17,44.18,47776.0,36.9694,37.0279,36.9276,36.936,47776.0
2019-07-17 12:50:00,44.18,44.25,44.17,44.24,62723.0,36.936,36.9945,36.9276,36.9861,62723.0
2019-07-17 13:00:00,44.23,44.35,44.23,44.32,43776.0,36.9778,37.0781,36.9778,37.053,43776.0
2019-07-17 13:10:00,44.32,44.33,44.28,44.32,47058.0,37.053,37.0614,37.0196,37.053,47058.0
2019-07-17 13:20:00,44.32,44.35,44.27,44.3,43423.0,37.053,37.0781,37.0112,37.0363,43423.0
2019-07-17 13:30:00,44.3,44.3,44.23,44.26,50400.0,37.0363,37.0363,36.9778,37.0028,50400.0
2019-07-17 13:40:00,44.26,44.36,44.25,44.33,56349.0,37.0028,37.0864,36.9945,37.0614,56349.0
2019-07-17 13:50:00,44.33,44.4,44.32,44.38,61174.0,37.0614,37.1199,37.053,37.1032,61174.0
2019-07-17 14:00:00,44.37,44.37,44.25,44.28,75343.0,37.0948,37.0948,36.9945,37.0196,75343.0
2019-07-17 14:10:00,44.28,44.29,44.2,44.2,64955.0,37.0196,37.0279,36.9527,36.9527,64955.0
2019-07-17 14:20:00,44.2,44.24,44.17,44.22,65946.0,36.9527,36.9861,36.9276,36.9694,65946.0
2019-07-17 14:30:00,44.21,44.24,44.17,44.19,140856.0,36.961,36.9861,36.9276,36.9443,140856.0
2019-07-17 14:40:00,44.2,44.26,44.2,44.25,110545.0,36.9527,37.0028,36.9527,36.9945,110545.0
2019-07-17 14:50:00,44.25,44.29,44.16,44.19,126434.0,36.9945,37.0279,36.9192,36.9443,126434.0
2019-07-17 15:00:00,44.18,44.21,44.1,44.16,98490.0,36.936,36.961,36.8691,36.9192,98490.0
2019-07-17 15:10:00,44.16,44.16,44.1,44.15,140473.0,36.9192,36.9192,36.8691,36.9109,140473.0
2019-07-17 15:20:00,44.14,44.14,43.98,44.0,109832.0,36.9025,36.9025,36.7687,36.7855,109832.0
2019-07-17 15:30:00,43.99,44.11,43.96,44.09,258417.0,36.7771,36.8774,36.752,36.8607,258417.0
2019-07-17 15:40:00,44.09,44.17,44.06,44.16,216093.0,36.8607,36.9276,36.8356,36.9192,216093.0
2019-07-17 15:50:00,44.16,44.27,44.12,44.14,548495.0,36.9192,37.0112,36.8858,36.9025,548495.0
2019-07-18 09:30:00,44.28,44.62,44.11,44.57,200878.0,37.0196,37.3038,36.8774,37.262,200878.0
2019-07-18 09:40:00,44.57,44.77,44.52,44.55,158481.0,37.262,37.4292,37.2202,37.2453,158481.0
2019-07-18 09:50:00,44.57,44.65,44.51,44.62,103816.0,37.262,37.3289,37.2118,37.3038,103816.0
2019-07-18 10:00:00,44.63,44.75,44.58,44.7,183102.0,37.3122,37.4125,37.2704,37.3707,183102.0
2019-07-18 10:10:00,44.7,44.77,44.62,44.62,147545.0,37.3707,37.4292,37.3038,37.3038,147545.0
2019-07-18 10:20:00,44.62,44.85,44.58,44.85,129546.0,37.3038,37.4961,37.2704,37.4961,129546.0
2019-07-18 10:30:00,44.85,44.94,44.82,44.83,94646.0,37.4961,37.5713,37.471,37.4794,94646.0
2019-07-18 10:40:00,44.83,44.98,44.83,44.94,149040.0,37.4794,37.6048,37.4794,37.5713,149040.0
2019-07-18 10:50:00,44.93,44.94,44.76,44.78,124718.0,37.563,37.5713,37.4209,37.4376,124718.0
2019-07-18 11:00:00,44.78,44.92,44.74,44.91,130535.0,37.4376,37.5546,37.4041,37.5463,130535.0
2019-07-18 11:10:00,44.91,44.95,44.88,44.89,95112.0,37.5463,37.5797,37.5212,37.5295,95112.0
2019-07-18 11:20:00,44.88,44.89,44.76,44.77,95944.0,37.5212,37.5295,37.4209,37.4292,95944.0
2019-07-18 11:30:00,44.77,44.78,44.64,44.69,100321.0,37.4292,37.4376,37.3205,37.3623,100321.0
2019-07-18 11:40:00,44.68,44.75,44.66,44.7,86709.0,37.354,37.4125,37.3372,37.3707,86709.0
2019-07-18 11:50:00,44.7,44.73,44.63,44.69,62951.0,37.3707,37.3958,37.3122,37.3623,62951.0
2019-07-18 12:00:00,44.69,44.74,44.64,44.73,72106.0,37.3623,37.4041,37.3205,37.3958,72106.0
2019-07-18 12:10:00,44.75,44.75,44.67,44.7,69327.0,37.4125,37.4125,37.3456,37.3707,69327.0
2019-07-18 12:20:00,44.7,44.78,44.69,44.76,62694.0,37.3707,37.4376,37.3623,37.4209,62694.0
2019-07-18 12:30:00,44.76,44.78,44.69,44.71,80756.0,37.4209,37.4376,37.3623,37.3791,80756.0
2019-07-18 12:40:00,44.71,44.72,44.68,44.71,54385.0,37.3791,37.3874,37.354,37.3791,54385.0
2019-07-18 12:50:00,44.71,44.74,44.64,44.67,77117.0,37.3791,37.4041,37.3205,37.3456,77117.0
2019-07-18 13:00:00,44.66,44.71,44.66,44.71,89236.0,37.3372,37.3791,37.3372,37.3791,89236.0
2019-07-18 13:10:00,44.71,44.91,44.71,44.84,155120.0,37.3791,37.5463,37.3791,37.4877,155120.0
2019-07-18 13:20:00,44.85,44.9,44.85,44.89,63176.0,37.4961,37.5379,37.4961,37.5295,63176.0
2019-07-18 13:30:00,44.9,44.95,44.86,44.93,86768.0,37.5379,37.5797,37.5045,37.563,86768.0
2019-07-18 13:40:00,44.93,44.93,44.86,44.91,89175.0,37.563,37.563,37.5045,37.5463,89175.0
2019-07-18 13:50:00,44.9,44.91,44.84,44.86,74013.0,37.5379,37.5463,37.4877,37.5045,74013.0
2019-07-18 14:00:00,44.86,44.95,44.84,44.94,72884.0,37.5045,37.5797,37.4877,37.5713,72884.0
2019-07-18 14:10:00,44.94,44.95,44.85,44.89,109742.0,37.5713,37.5797,37.4961,37.5295,109742.0
2019-07-18 14:20:00,44.89,44.9,44.81,44.82,61953.0,37.5295,37.5379,37.4627,37.471,61953.0
2019-07-18 14:30:00,44.81,44.88,44.78,44.88,80658.0,37.4627,37.5212,37.4376,37.5212,80658.0
2019-07-18 14:40:00,44.88,44.93,44.85,44.9,88476.0,37.5212,37.563,37.4961,37.5379,88476.0
2019-07-18 14:50:00,44.9,44.94,44.86,44.94,70950.0,37.5379,37.5713,37.5045,37.5713,70950.0
2019-07-18 15:00:00,44.94,44.98,44.9,44.97,117577.0,37.5713,37.6048,37.5379,37.5964,117577.0
2019-07-18 15:10:00,44.97,44.97,44.82,44.83,129197.0,37.5964,37.5964,37.471,37.4794,129197.0
2019-07-18 15:20:00,44.83,44.85,44.74,44.8,118366.0,37.4794,37.4961,37.4041,37.4543,118366.0
2019-07-18 15:30:00,44.8,44.81,44.68,44.76,222515.0,37.4543,37.4627,37.354,37.4209,222515.0
2019-07-18 15:40:00,44.77,44.85,44.75,44.8,235397.0,37.4292,37.4961,37.4125,37.4543,235397.0
2019-07-18 15:50:00,44.8,44.91,44.8,44.87,494531.0,37.4543,37.5463,37.4543,37.5128,494531.0
2019-07-19 09:30:00,45.06,45.28,44.97,45.27,240467.0,37.6717,37.8556,37.5964,37.8472,240467.0
2019-07-19 09:40:00,45.28,45.46,45.28,45.39,201803.0,37.8556,38.0061,37.8556,37.9476,201803.0
2019-07-19 09:50:00,45.39,45.43,45.25,45.32,160513.0,37.9476,37.981,37.8305,37.889,160513.0
2019-07-19 10:00:00,45.33,45.34,45.07,45.25,286217.0,37.8974,37.9058,37.68,37.8305,286217.0
2019-07-19 10:10:00,45.25,45.37,45.24,45.34,108838.0,37.8305,37.9308,37.8221,37.9058,108838.0
2019-07-19 10:20:00,45.34,45.47,45.25,45.4,204003.0,37.9058,38.0144,37.8305,37.9559,204003.0
2019-07-19 10:30:00,45.4,45.58,45.4,45.55,127335.0,37.9559,38.1064,37.9559,38.0813,127335.0
2019-07-19 10:40:00,45.55,45.65,45.44,45.51,202188.0,38.0813,38.1649,37.9894,38.0479,202188.0
2019-07-19 10:50:00,45.52,45.59,45.42,45.43,166526.0,38.0562,38.1148,37.9726,37.981,166526.0
2019-07-19 11:00:00,45.43,45.49,45.34,45.42,189895.0,37.981,38.0312,37.9058,37.9726,189895.0
2019-07-19 11:10:00,45.41,45.69,45.41,45.67,201366.0,37.9643,38.1984,37.9643,38.1816,201366.0
2019-07-19 11:20:00,45.68,45.74,45.66,45.73,140078.0,38.19,38.2402,38.1733,38.2318,140078.0
2019-07-19 11:30:00,45.73,45.77,45.58,45.59,140719.0,38.2318,38.2652,38.1064,38.1148,140719.0
2019-07-19 11:40:00,45.59,45.66,45.51,45.65,157882.0,38.1148,38.1733,38.0479,38.1649,157882.0
2019-07-19 11:50:00,45.65,45.68,45.55,45.64,96737.0,38.1649,38.19,38.0813,38.1566,96737.0
2019-07-19 12:00:00,45.64,45.68,45.61,45.66,100870.0,38.1566,38.19,38.1315,38.1733,100870.0
2019-07-19 12:10:00,45.67,45.69,45.63,45.64,116568.0,38.1816,38.1984,38.1482,38.1566,116568.0
2019-07-19 12:20:00,45.64,45.65,45.56,45.59,95992.0,38.1566,38.1649,38.0897,38.1148,95992.0
2019-07-19 12:30:00,45.59,45.61,45.55,45.61,126865.0,38.1148,38.1315,38.0813,38.1315,126865.0
2019-07-19 12:40:00,45.6,45.64,45.56,45.56,100310.0,38.1231,38.1566,38.0897,38.0897,100310.0
2019-07-19 12:50:00,45.56,45.56,45.42,45.46,116685.0,38.0897,38.0897,37.9726,38.0061,116685.0
2019-07-19 13:00:00,45.46,45.47,45.41,45.43,88864.0,38.0061,38.0144,37.9643,37.981,88864.0
2019-07-19 13:10:00,45.42,45.49,45.37,45.47,114157.0,37.9726,38.0312,37.9308,38.0144,114157.0
2019-07-19 13:20:00,45.46,45.52,45.46,45.51,104288.0,38.0061,38.0562,38.0061,38.0479,104288.0
2019-07-19 13:30:00,45.5,45.53,45.48,45.51,112380.0,38.0395,38.0646,38.0228,38.0479,112380.0
2019-07-19 13:40:00,45.52,45.55,45.49,45.51,55253.0,38.0562,38.0813,38.0312,38.0479,55253.0
2019-07-19 13:50:00,45.51,45.51,45.4,45.45,114441.0,38.0479,38.0479,37.9559,37.9977,114441.0
2019-07-19 14:00:00,45.44,45.5,45.43,45.43,126482.0,37.9894,38.0395,37.981,37.981,126482.0
2019-07-19 14:10:00,45.43,45.52,45.43,45.5,121980.0,37.981,38.0562,37.981,38.0395,121980.0
2019-07-19 14:20:00,45.51,45.56,45.5,45.55,141758.0,38.0479,38.0897,38.0395,38.0813,141758.0
2019-07-19 14:30:00,45.55,45.6,45.5,45.58,176075.0,38.0813,38.1231,38.0395,38.1064,176075.0
2019-07-19 14:40:00,45.58,45.7,45.57,45.66,143118.0,38.1064,38.2067,38.098,38.1733,143118.0
2019-07-19 14:50:00,45.67,45.71,45.63,45.68,131633.0,38.1816,38.2151,38.1482,38.19,131633.0
2019-07-19 15:00:00,45.68,45.69,45.56,45.61,167538.0,38.19,38.1984,38.0897,38.1315,167538.0
2019-07-19 15:10:00,45.61,45.71,45.6,45.68,186001.0,38.1315,38.2151,38.1231,38.19,186001.0
2019-07-19 15:20:00,45.67,45.75,45.61,45.68,221804.0,38.1816,38.2485,38.1315,38.19,221804.0
2019-07-19 15:30:00,45.67,45.71,45.54,45.57,200778.0,38.1816,38.2151,38.073,38.098,200778.0
2019-07-19 15:40:00,45.57,45.6,45.37,45.4,264248.0,38.098,38.1231,37.9308,37.9559,264248.0
2019-07-19 15:50:00,45.4,45.41,45.27,45.29,660327.0,37.9559,37.9643,37.8472,37.8639,660327.0
2019-07-22 09:30:00,45.19,45.37,45.16,45.29,107467.0,37.7803,37.9308,37.7553,37.8639,107467.0
2019-07-22 09:40:00,45.3,45.33,45.25,45.28,89433.0,37.8723,37.8974,37.8305,37.8556,89433.0
2019-07-22 09:50:00,45.29,45.36,45.21,45.26,98864.0,37.8639,37.9225,37.7971,37.8389,98864.0
2019-07-22 10:00:00,45.26,45.33,45.18,45.29,117503.0,37.8389,37.8974,37.772,37.8639,117503.0
2019-07-22 10:10:00,45.28,45.32,45.22,45.28,112670.0,37.8556,37.889,37.8054,37.8556,112670.0
2019-07-22 10:20:00,45.29,45.3,45.17,45.24,124807.0,37.8639,37.8723,37.7636,37.8221,124807.0
2019-07-22 10:30:00,45.24,45.26,45.16,45.25,90695.0,37.8221,37.8389,37.7553,37.8305,90695.0
2019-07-22 10:40:00,45.26,45.27,45.04,45.08,114507.0,37.8389,37.8472,37.6549,37.6884,114507.0
2019-07-22 10:50:00,45.07,45.2,45.05,45.2,94251.0,37.68,37.7887,37.6633,37.7887,94251.0
2019-07-22 11:00:00,45.2,45.26,45.12,45.21,117161.0,37.7887,37.8389,37.7218,37.7971,117161.0
2019-07-22 11:10:00,45.21,45.26,45.15,45.2,56413.0,37.7971,37.8389,37.7469,37.7887,56413.0
2019-07-22 11:20:00,45.2,45.22,45.15,45.22,70911.0,37.7887,37.8054,37.7469,37.8054,70911.0
2019-07-22 11:30:00,45.22,45.38,45.21,45.37,60939.0,37.8054,37.9392,37.7971,37.9308,60939.0
2019-07-22 11:40:00,45.36,45.36,45.26,45.3,31648.0,37.9225,37.9225,37.8389,37.8723,31648.0
2019-07-22 11:50:00,45.3,45.31,45.25,45.29,40871.0,37.8723,37.8807,37.8305,37.8639,40871.0
2019-07-22 12:00:00,45.3,45.32,45.23,45.31,63632.0,37.8723,37.889,37.8138,37.8807,63632.0
2019-07-22 12:10:00,45.31,45.32,45.26,45.28,22073.0,37.8807,37.889,37.8389,37.8556,22073.0
2019-07-22 12:20:00,45.28,45.34,45.27,45.34,38824.0,37.8556,37.9058,37.8472,37.9058,38824.0
2019-07-22 12:30:00,45.34,45.43,45.32,45.42,74332.0,37.9058,37.981,37.889,37.9726,74332.0
2019-07-22 12:40:00,45.41,45.42,45.36,45.41,25473.0,37.9643,37.9726,37.9225,37.9643,25473.0
2019-07-22 12:50:00,45.41,45.5,45.38,45.48,93327.0,37.9643,38.0395,37.9392,38.0228,93327.0
2019-07-22 13:00:00,45.48,45.55,45.48,45.53,91687.0,38.0228,38.0813,38.0228,38.0646,91687.0
2019-07-22 13:10:00,45.52,45.68,45.5,45.66,162077.0,38.0562,38.19,38.0395,38.1733,162077.0
2019-07-22 13:20:00,45.66,45.76,45.65,45.73,125767.0,38.1733,38.2569,38.1649,38.2318,125767.0
2019-07-22 13:30:00,45.73,45.78,45.7,45.77,134345.0,38.2318,38.2736,38.2067,38.2652,134345.0
2019-07-22 13:40:00,45.77,45.8,45.74,45.78,102639.0,38.2652,38.2903,38.2402,38.2736,102639.0
2019-07-22 13:50:00,45.78,45.84,45.73,45.82,106070.0,38.2736,38.3238,38.2318,38.307,106070.0
2019-07-22 14:00:00,45.82,45.92,45.78,45.92,124561.0,38.307,38.3907,38.2736,38.3907,124561.0
2019-07-22 14:10:00,45.92,45.95,45.83,45.95,95946.0,38.3907,38.4157,38.3154,38.4157,95946.0
2019-07-22 14:20:00,45.95,45.96,45.84,45.84,115358.0,38.4157,38.4241,38.3238,38.3238,115358.0
2019-07-22 14:30:00,45.84,45.88,45.79,45.87,120034.0,38.3238,38.3572,38.282,38.3488,120034.0
2019-07-22 14:40:00,45.87,45.92,45.84,45.91,96025.0,38.3488,38.3907,38.3238,38.3823,96025.0
2019-07-22 14:50:00,45.92,45.97,45.9,45.91,106482.0,38.3907,38.4325,38.3739,38.3823,106482.0
2019-07-22 15:00:00,45.91,46.0,45.91,45.99,128791.0,38.3823,38.4575,38.3823,38.4492,128791.0
2019-07-22 15:10:00,45.98,46.0,45.88,45.98,168548.0,38.4408,38.4575,38.3572,38.4408,168548.0
2019-07-22 15:20:00,45.99,46.0,45.91,45.96,120120.0,38.4492,38.4575,38.3823,38.4241,120120.0
2019-07-22 15:30:00,45.96,45.98,45.88,45.9,169115.0,38.4241,38.4408,38.3572,38.3739,169115.0
2019-07-22 15:40:00,45.89,45.91,45.84,45.86,140036.0,38.3656,38.3823,38.3238,38.3405,140036.0
2019-07-22 15:50:00,45.86,45.86,45.78,45.83,382821.0,38.3405,38.3405,38.2736,38.3154,382821.0
2019-07-23 09:30:00,46.23,46.34,46.04,46.13,184500.0,38.6498,38.7418,38.491,38.5662,184500.0
2019-07-23 09:40:00,46.14,46.37,46.13,46.37,115422.0,38.5746,38.7669,38.5662,38.7669,115422.0
2019-07-23 09:50:00,46.37,46.38,46.12,46.18,225116.0,38.7669,38.7752,38.5579,38.608,225116.0
2019-07-23 10:00:00,46.2,46.26,46.11,46.25,170196.0,38.6247,38.6749,38.5495,38.6665,170196.0
2019-07-23 10:10:00,46.25,46.31,46.15,46.3,193768.0,38.6665,38.7167,38.5829,38.7083,193768.0
2019-07-23 10:20:00,46.31,46.31,46.2,46.21,169630.0,38.7167,38.7167,38.6247,38.6331,169630.0
2019-07-23 10:30:00,46.2,46.41,46.17,46.38,106182.0,38.6247,38.8003,38.5997,38.7752,106182.0
2019-07-23 10:40:00,46.37,46.46,46.35,46.39,79840.0,38.7669,38.8421,38.7501,38.7836,79840.0
2019-07-23 10:50:00,46.39,46.44,46.35,46.43,67411.0,38.7836,38.8254,38.7501,38.817,67411.0
2019-07-23 11:00:00,46.44,46.53,46.41,46.53,141747.0,38.8254,38.9006,38.8003,38.9006,141747.0
2019-07-23 11:10:00,46.53,46.61,46.53,46.54,117604.0,38.9006,38.9675,38.9006,38.909,117604.0
2019-07-23 11:20:00,46.55,46.74,46.55,46.74,113115.0,38.9174,39.0762,38.9174,39.0762,113115.0
2019-07-23 11:30:00,46.75,46.76,46.68,46.71,117683.0,39.0846,39.0929,39.026,39.0511,117683.0
2019-07-23 11:40:00,46.72,46.82,46.71,46.8,127090.0,39.0595,39.1431,39.0511,39.1264,127090.0
2019-07-23 11:50:00,46.79,46.83,46.72,46.76,90319.0,39.118,39.1514,39.0595,39.0929,90319.0
2019-07-23 12:00:00,46.76,46.87,46.75,46.84,85983.0,39.0929,39.1849,39.0846,39.1598,85983.0
2019-07-23 12:10:00,46.84,46.91,46.8,46.83,84460.0,39.1598,39.2183,39.1264,39.1514,84460.0
2019-07-23 12:20:00,46.84,46.88,46.83,46.84,59195.0,39.1598,39.1932,39.1514,39.1598,59195.0
2019-07-23 12:30:00,46.84,46.87,46.74,46.86,210844.0,39.1598,39.1849,39.0762,39.1765,210844.0
2019-07-23 12:40:00,46.85,46.85,46.64,46.66,86492.0,39.1682,39.1682,38.9926,39.0093,86492.0
2019-07-23 12:50:00,46.66,46.7,46.62,46.69,86719.0,39.0093,39.0428,38.9759,39.0344,86719.0
2019-07-23 13:00:00,46.68,46.69,46.61,46.63,98633.0,39.026,39.0344,38.9675,38.9842,98633.0
2019-07-23 13:10:00,46.62,46.66,46.59,46.61,96257.0,38.9759,39.0093,38.9508,38.9675,96257.0
2019-07-23 13:20:00,46.61,46.68,46.6,46.66,115621.0,38.9675,39.026,38.9592,39.0093,115621.0
2019-07-23 13:30:00,46.67,46.73,46.65,46.71,115244.0,39.0177,39.0678,39.001,39.0511,115244.0
2019-07-23 13:40:00,46.71,46.77,46.65,46.72,136864.0,39.0511,39.1013,39.001,39.0595,136864.0
2019-07-23 13:50:00,46.73,46.83,46.72,46.8,86361.0,39.0678,39.1514,39.0595,39.1264,86361.0
2019-07-23 14:00:00,46.81,46.89,46.79,46.85,109912.0,39.1347,39.2016,39.118,39.1682,109912.0
2019-07-23 14:10:00,46.86,46.89,46.82,46.88,71812.0,39.1765,39.2016,39.1431,39.1932,71812.0
2019-07-23 14:20:00,46.88,46.89,46.83,46.85,73315.0,39.1932,39.2016,39.1514,39.1682,73315.0
2019-07-23 14:30:00,46.86,46.93,46.85,46.91,104987.0,39.1765,39.235,39.1682,39.2183,104987.0
2019-07-23 14:40:00,46.91,46.95,46.89,46.9,78764.0,39.2183,39.2518,39.2016,39.21,78764.0
2019-07-23 14:50:00,46.91,46.91,46.86,46.9,97125.0,39.2183,39.2183,39.1765,39.21,97125.0
2019-07-23 15:00:00,46.89,46.95,46.89,46.94,116462.0,39.2016,39.2518,39.2016,39.2434,116462.0
2019-07-23 15:10:00,46.95,46.95,46.88,46.93,140011.0,39.2518,39.2518,39.1932,39.235,140011.0
2019-07-23 15:20:00,46.93,46.94,46.79,46.79,109813.0,39.235,39.2434,39.118,39.118,109813.0
2019-07-23 15:30:00,46.8,46.93,46.79,46.93,162386.0,39.1264,39.235,39.118,39.235,162386.0
2019-07-23 15:40:00,46.94,46.94,46.79,46.8,178240.0,39.2434,39.2434,39.118,39.1264,178240.0
2019-07-23 15:50:00,46.8,46.83,46.7,46.73,420571.0,39.1264,39.1514,39.0428,39.0678,420571.0
2019-07-24 09:30:00,46.56,46.67,46.43,46.61,126403.0,38.9257,39.0177,38.817,38.9675,126403.0
2019-07-24 09:40:00,46.62,46.67,46.57,46.61,127226.0,38.9759,39.0177,38.9341,38.9675,127226.0
2019-07-24 09:50:00,46.62,46.73,46.45,46.46,102071.0,38.9759,39.0678,38.8337,38.8421,102071.0
2019-07-24 10:00:00,46.46,46.55,46.41,46.53,116598.0,38.8421,38.9174,38.8003,38.9006,116598.0
2019-07-24 10:10:00,46.54,46.61,46.54,46.58,90759.0,38.909,38.9675,38.909,38.9424,90759.0
2019-07-24 10:20:00,46.58,46.61,46.48,46.54,119503.0,38.9424,38.9675,38.8588,38.909,119503.0
2019-07-24 10:30:00,46.54,46.6,46.52,46.57,65912.0,38.909,38.9592,38.8923,38.9341,65912.0
2019-07-24 10:40:00,46.59,46.73,46.55,46.67,292338.0,38.9508,39.0678,38.9174,39.0177,292338.0
2019-07-24 10:50:00,46.67,46.72,46.64,46.7,131705.0,39.0177,39.0595,38.9926,39.0428,131705.0
2019-07-24 11:00:00,46.7,46.85,46.68,46.84,118829.0,39.0428,39.1682,39.026,39.1598,118829.0
2019-07-24 11:10:00,46.84,46.9,46.73,46.75,117694.0,39.1598,39.21,39.0678,39.0846,117694.0
2019-07-24 11:20:00,46.75,46.79,46.71,46.78,88848.0,39.0846,39.118,39.0511,39.1096,88848.0
2019-07-24 11:30:00,46.78,46.85,46.74,46.85,71058.0,39.1096,39.1682,39.0762,39.1682,71058.0
2019-07-24 11:40:00,46.85,46.86,46.77,46.8,159392.0,39.1682,39.1765,39.1013,39.1264,159392.0
2019-07-24 11:50:00,46.8,46.92,46.79,46.91,67670.0,39.1264,39.2267,39.118,39.2183,67670.0
2019-07-24 12:00:00,46.92,47.0,46.9,47.0,103043.0,39.2267,39.2936,39.21,39.2936,103043.0
2019-07-24 12:10:00,47.0,47.07,46.97,46.98,109467.0,39.2936,39.3521,39.2685,39.2768,109467.0
2019-07-24 12:20:00,46.99,47.03,46.95,46.98,64399.0,39.2852,39.3186,39.2518,39.2768,64399.0
2019-07-24 12:30:00,46.97,47.05,46.97,47.01,98966.0,39.2685,39.3354,39.2685,39.3019,98966.0
2019-07-24 12:40:00,47.01,47.08,46.98,47.05,101534.0,39.3019,39.3604,39.2768,39.3354,101534.0
2019-07-24 12:50:00,47.05,47.15,47.04,47.15,106975.0,39.3354,39.419,39.327,39.419,106975.0
2019-07-24 13:00:00,47.15,47.16,47.1,47.14,92754.0,39.419,39.4273,39.3772,39.4106,92754.0
2019-07-24 13:10:00,47.14,47.24,47.11,47.23,81564.0,39.4106,39.4942,39.3855,39.4859,81564.0
2019-07-24 13:20:00,47.24,47.31,47.23,47.27,94262.0,39.4942,39.5527,39.4859,39.5193,94262.0
2019-07-24 13:30:00,47.28,47.28,47.18,47.23,94781.0,39.5277,39.5277,39.4441,39.4859,94781.0
2019-07-24 13:40:00,47.23,47.23,47.09,47.1,54022.0,39.4859,39.4859,39.3688,39.3772,54022.0
2019-07-24 13:50:00,47.11,47.14,47.07,47.11,65195.0,39.3855,39.4106,39.3521,39.3855,65195.0
2019-07-24 14:00:00,47.11,47.18,47.11,47.16,82277.0,39.3855,39.4441,39.3855,39.4273,82277.0
2019-07-24 14:10:00,47.16,47.2,47.14,47.19,65743.0,39.4273,39.4608,39.4106,39.4524,65743.0
2019-07-24 14:20:00,47.18,47.26,47.18,47.26,144823.0,39.4441,39.5109,39.4441,39.5109,144823.0
2019-07-24 14:30:00,47.26,47.29,47.21,47.23,109052.0,39.5109,39.536,39.4691,39.4859,109052.0
2019-07-24 14:40:00,47.23,47.24,47.17,47.18,84064.0,39.4859,39.4942,39.4357,39.4441,84064.0
2019-07-24 14:50:00,47.18,47.2,47.12,47.19,81490.0,39.4441,39.4608,39.3939,39.4524,81490.0
2019-07-24 15:00:00,47.19,47.21,47.16,47.18,86317.0,39.4524,39.4691,39.4273,39.4441,86317.0
2019-07-24 15:10:00,47.19,47.2,47.08,47.1,117521.0,39.4524,39.4608,39.3604,39.3772,117521.0
2019-07-24 15:20:00,47.11,47.15,47.09,47.14,123849.0,39.3855,39.419,39.3688,39.4106,123849.0
2019-07-24 15:30:00,47.14,47.19,47.11,47.16,136728.0,39.4106,39.4524,39.3855,39.4273,136728.0
2019-07-24 15:40:00,47.16,47.17,47.13,47.15,80979.0,39.4273,39.4357,39.4023,39.419,80979.0
2019-07-24 15:50:00,47.14,47.16,47.09,47.11,335703.0,39.4106,39.4273,39.3688,39.3855,335703.0
2019-07-25 09:30:00,47.3,47.34,46.95,47.07,198069.0,39.5444,39.5778,39.2518,39.3521,198069.0
2019-07-25 09:40:00,47.07,47.07,46.83,46.89,101409.0,39.3521,39.3521,39.1514,39.2016,101409.0
2019-07-25 09:50:00,46.89,46.92,46.69,46.7,112794.0,39.2016,39.2267,39.0344,39.0428,112794.0
2019-07-25 10:00:00,46.71,46.88,46.67,46.87,102006.0,39.0511,39.1932,39.0177,39.1849,102006.0
2019-07-25 10:10:00,46.88,46.99,46.88,46.96,109647.0,39.1932,39.2852,39.1932,39.2601,109647.0
2019-07-25 10:20:00,46.96,47.0,46.87,46.99,147261.0,39.2601,39.2936,39.1849,39.2852,147261.0
2019-07-25 10:30:00,46.98,47.1,46.96,47.03,109470.0,39.2768,39.3772,39.2601,39.3186,109470.0
2019-07-25 10:40:00,47.03,47.08,47.01,47.02,87409.0,39.3186,39.3604,39.3019,39.3103,87409.0
2019-07-25 10:50:00,47.03,47.09,46.97,47.05,78170.0,39.3186,39.3688,39.2685,39.3354,78170.0
2019-07-25 11:00:00,47.05,47.12,47.01,47.12,144733.0,39.3354,39.3939,39.3019,39.3939,144733.0
2019-07-25 11:10:00,47.13,47.27,47.13,47.19,96674.0,39.4023,39.5193,39.4023,39.4524,96674.0
2019-07-25 11:20:00,47.19,47.2,47.11,47.12,68059.0,39.4524,39.4608,39.3855,39.3939,68059.0
2019-07-25 11:30:00,47.12,47.12,46.89,46.91,51067.0,39.3939,39.3939,39.2016,39.2183,51067.0
2019-07-25 11:40:00,46.91,46.93,46.82,46.85,75531.0,39.2183,39.235,39.1431,39.1682,75531.0
2019-07-25 11:50:00,46.86,46.92,46.86,46.91,62488.0,39.1765,39.2267,39.1765,39.2183,62488.0
2019-07-25 12:00:00,46.9,46.93,46.87,46.9,75356.0,39.21,39.235,39.1849,39.21,75356.0
2019-07-25 12:10:00,46.9,46.96,46.88,46.96,56067.0,39.21,39.2601,39.1932,39.2601,56067.0
2019-07-25 12:20:00,46.96,46.97,46.89,46.93,40267.0,39.2601,39.2685,39.2016,39.235,40267.0
2019-07-25 12:30:00,46.94,46.99,46.94,46.95,88731.0,39.2434,39.2852,39.2434,39.2518,88731.0
2019-07-25 12:40:00,46.94,46.95,46.88,46.95,60813.0,39.2434,39.2518,39.1932,39.2518,60813.0
2019-07-25 12:50:00,46.95,46.99,46.93,46.97,38257.0,39.2518,39.2852,39.235,39.2685,38257.0
2019-07-25 13:00:00,46.96,47.04,46.91,47.03,38327.0,39.2601,39.327,39.2183,39.3186,38327.0
2019-07-25 13:10:00,47.02,47.05,46.97,47.04,40212.0,39.3103,39.3354,39.2685,39.327,40212.0
2019-07-25 13:20:00,47.04,47.11,47.0,47.08,79305.0,39.327,39.3855,39.2936,39.3604,79305.0
2019-07-25 13:30:00,47.08,47.17,47.07,47.12,75022.0,39.3604,39.4357,39.3521,39.3939,75022.0
2019-07-25 13:40:00,47.13,47.19,47.11,47.16,66204.0,39.4023,39.4524,39.3855,39.4273,66204.0
2019-07-25 13:50:00,47.17,47.25,47.16,47.25,95752.0,39.4357,39.5026,39.4273,39.5026,95752.0
2019-07-25 14:00:00,47.25,47.31,47.19,47.3,101495.0,39.5026,39.5527,39.4524,39.5444,101495.0
2019-07-25 14:10:00,47.3,47.36,47.25,47.31,87072.0,39.5444,39.5945,39.5026,39.5527,87072.0
2019-07-25 14:20:00,47.32,47.37,47.31,47.33,96169.0,39.5611,39.6029,39.5527,39.5695,96169.0
2019-07-25 14:30:00,47.33,47.36,47.3,47.31,89685.0,39.5695,39.5945,39.5444,39.5527,89685.0
2019-07-25 14:40:00,47.31,47.36,47.29,47.31,100643.0,39.5527,39.5945,39.536,39.5527,100643.0
2019-07-25 14:50:00,47.31,47.37,47.26,47.36,105739.0,39.5527,39.6029,39.5109,39.5945,105739.0
2019-07-25 15:00:00,47.35,47.38,47.26,47.29,138569.0,39.5862,39.6113,39.5109,39.536,138569.0
2019-07-25 15:10:00,47.28,47.38,47.28,47.38,95948.0,39.5277,39.6113,39.5277,39.6113,95948.0
2019-07-25 15:20:00,47.37,47.43,47.36,47.41,142295.0,39.6029,39.6531,39.5945,39.6363,142295.0
2019-07-25 15:30:00,47.41,47.42,47.36,47.39,133070.0,39.6363,39.6447,39.5945,39.6196,133070.0
2019-07-25 15:40:00,47.39,47.43,47.34,47.37,220790.0,39.6196,39.6531,39.5778,39.6029,220790.0
2019-07-25 15:50:00,47.37,47.4,47.27,47.31,352880.0,39.6029,39.628,39.5193,39.5527,352880.0
2019-07-26 09:30:00,47.25,47.25,46.88,46.91,162753.0,39.7598,39.7598,39.4485,39.4737,162753.0
2019-07-26 09:40:00,46.91,46.99,46.61,46.64,138468.0,39.4737,39.5411,39.2213,39.2465,138468.0
2019-07-26 09:50:00,46.65,46.86,46.64,46.84,146110.0,39.255,39.4317,39.2465,39.4148,146110.0
2019-07-26 10:00:00,46.84,46.89,46.77,46.84,132518.0,39.4148,39.4569,39.3559,39.4148,132518.0
2019-07-26 10:10:00,46.84,46.95,46.79,46.91,94209.0,39.4148,39.5074,39.3728,39.4737,94209.0
2019-07-26 10:20:00,46.9,47.0,46.87,46.94,90562.0,39.4653,39.5495,39.4401,39.499,90562.0
2019-07-26 10:30:00,46.93,46.98,46.87,46.98,90001.0,39.4906,39.5326,39.4401,39.5326,90001.0
2019-07-26 10:40:00,46.98,47.08,46.93,47.07,80970.0,39.5326,39.6168,39.4906,39.6084,80970.0
2019-07-26 10:50:00,47.08,47.23,47.07,47.19,80558.0,39.6168,39.743,39.6084,39.7094,80558.0
2019-07-26 11:00:00,47.19,47.19,47.1,47.11,105167.0,39.7094,39.7094,39.6336,39.642,105167.0
2019-07-26 11:10:00,47.12,47.22,47.09,47.22,110560.0,39.6504,39.7346,39.6252,39.7346,110560.0
2019-07-26 11:20:00,47.21,47.28,47.17,47.27,118980.0,39.7262,39.7851,39.6925,39.7767,118980.0
2019-07-26 11:30:00,47.27,47.32,47.23,47.3,97216.0,39.7767,39.8187,39.743,39.8019,97216.0
2019-07-26 11:40:00,47.3,47.33,47.22,47.26,64470.0,39.8019,39.8272,39.7346,39.7683,64470.0
2019-07-26 11:50:00,47.26,47.37,47.26,47.33,76069.0,39.7683,39.8608,39.7683,39.8272,76069.0
2019-07-26 12:00:00,47.33,47.4,47.32,47.4,65057.0,39.8272,39.8861,39.8187,39.8861,65057.0
2019-07-26 12:10:00,47.41,47.45,47.32,47.34,66822.0,39.8945,39.9281,39.8187,39.8356,66822.0
2019-07-26 12:20:00,47.34,47.44,47.32,47.41,70328.0,39.8356,39.9197,39.8187,39.8945,70328.0
2019-07-26 12:30:00,47.41,47.47,47.4,47.43,71905.0,39.8945,39.945,39.8861,39.9113,71905.0
2019-07-26 12:40:00,47.44,47.51,47.44,47.5,55391.0,39.9197,39.9786,39.9197,39.9702,55391.0
2019-07-26 12:50:00,47.51,47.53,47.46,47.52,73915.0,39.9786,39.9955,39.9365,39.987,73915.0
2019-07-26 13:00:00,47.5,47.58,47.49,47.55,65213.0,39.9702,40.0375,39.9618,40.0123,65213.0
2019-07-26 13:10:00,47.55,47.6,47.53,47.55,55675.0,40.0123,40.0544,39.9955,40.0123,55675.0
2019-07-26 13:20:00,47.54,47.54,47.48,47.53,58642.0,40.0039,40.0039,39.9534,39.9955,58642.0
2019-07-26 13:30:00,47.52,47.59,47.48,47.58,70603.0,39.987,40.0459,39.9534,40.0375,70603.0
2019-07-26 13:40:00,47.58,47.62,47.55,47.58,64702.0,40.0375,40.0712,40.0123,40.0375,64702.0
2019-07-26 13:50:00,47.58,47.61,47.54,47.55,67933.0,40.0375,40.0628,40.0039,40.0123,67933.0
2019-07-26 14:00:00,47.56,47.59,47.52,47.59,92775.0,40.0207,40.0459,39.987,40.0459,92775.0
2019-07-26 14:10:00,47.59,47.6,47.54,47.55,82586.0,40.0459,40.0544,40.0039,40.0123,82586.0
2019-07-26 14:20:00,47.56,47.57,47.5,47.53,97606.0,40.0207,40.0291,39.9702,39.9955,97606.0
2019-07-26 14:30:00,47.53,47.6,47.52,47.59,100145.0,39.9955,40.0544,39.987,40.0459,100145.0
2019-07-26 14:40:00,47.59,47.65,47.58,47.65,67520.0,40.0459,40.0964,40.0375,40.0964,67520.0
2019-07-26 14:50:00,47.64,47.66,47.56,47.58,85554.0,40.088,40.1048,40.0207,40.0375,85554.0
2019-07-26 15:00:00,47.58,47.62,47.56,47.62,125332.0,40.0375,40.0712,40.0207,40.0712,125332.0
2019-07-26 15:10:00,47.63,47.65,47.57,47.59,124091.0,40.0796,40.0964,40.0291,40.0459,124091.0
2019-07-26 15:20:00,47.59,47.62,47.57,47.58,160017.0,40.0459,40.0712,40.0291,40.0375,160017.0
2019-07-26 15:30:00,47.57,47.6,47.54,47.59,148707.0,40.0291,40.0544,40.0039,40.0459,148707.0
2019-07-26 15:40:00,47.59,47.59,47.52,47.52,117784.0,40.0459,40.0459,39.987,39.987,117784.0
2019-07-26 15:50:00,47.53,47.62,47.5,47.6,406760.0,39.9955,40.0712,39.9702,40.0544,406760.0
2019-07-29 09:30:00,47.42,47.57,47.35,47.41,181381.0,39.9029,40.0291,39.844,39.8945,181381.0
2019-07-29 09:40:00,47.41,47.44,47.24,47.34,102521.0,39.8945,39.9197,39.7514,39.8356,102521.0
2019-07-29 09:50:00,47.34,47.43,47.33,47.4,96183.0,39.8356,39.9113,39.8272,39.8861,96183.0
2019-07-29 10:00:00,47.41,47.42,47.18,47.22,125276.0,39.8945,39.9029,39.7009,39.7346,125276.0
2019-07-29 10:10:00,47.23,47.27,47.19,47.26,92682.0,39.743,39.7767,39.7094,39.7683,92682.0
2019-07-29 10:20:00,47.26,47.26,47.02,47.03,168843.0,39.7683,39.7683,39.5663,39.5747,168843.0
2019-07-29 10:30:00,47.03,47.04,46.9,46.95,159387.0,39.5747,39.5831,39.4653,39.5074,159387.0
2019-07-29 10:40:00,46.95,47.17,46.93,47.13,86159.0,39.5074,39.6925,39.4906,39.6589,86159.0
2019-07-29 10:50:00,47.13,47.14,47.0,47.1,46751.0,39.6589,39.6673,39.5495,39.6336,46751.0
2019-07-29 11:00:00,47.1,47.14,47.08,47.12,94583.0,39.6336,39.6673,39.6168,39.6504,94583.0
2019-07-29 11:10:00,47.13,47.21,47.13,47.19,80386.0,39.6589,39.7262,39.6589,39.7094,80386.0
2019-07-29 11:20:00,47.19,47.22,47.15,47.18,77164.0,39.7094,39.7346,39.6757,39.7009,77164.0
2019-07-29 11:30:00,47.18,47.24,47.15,47.22,49632.0,39.7009,39.7514,39.6757,39.7346,49632.0
2019-07-29 11:40:00,47.21,47.21,47.0,47.01,86758.0,39.7262,39.7262,39.5495,39.5579,86758.0
2019-07-29 11:50:00,47.0,47.13,47.0,47.09,77340.0,39.5495,39.6589,39.5495,39.6252,77340.0
2019-07-29 12:00:00,47.1,47.17,47.09,47.14,81412.0,39.6336,39.6925,39.6252,39.6673,81412.0
2019-07-29 12:10:00,47.15,47.15,47.06,47.13,59378.0,39.6757,39.6757,39.6,39.6589,59378.0
2019-07-29 12:20:00,47.13,47.19,47.12,47.16,39326.0,39.6589,39.7094,39.6504,39.6841,39326.0
2019-07-29 12:30:00,47.16,47.18,47.12,47.15,52388.0,39.6841,39.7009,39.6504,39.6757,52388.0
2019-07-29 12:40:00,47.15,47.17,47.13,47.16,52759.0,39.6757,39.6925,39.6589,39.6841,52759.0
2019-07-29 12:50:00,47.17,47.21,47.15,47.21,38203.0,39.6925,39.7262,39.6757,39.7262,38203.0
2019-07-29 13:00:00,47.21,47.22,47.11,47.17,102353.0,39.7262,39.7346,39.642,39.6925,102353.0
2019-07-29 13:10:00,47.18,47.18,47.05,47.05,41538.0,39.7009,39.7009,39.5915,39.5915,41538.0
2019-07-29 13:20:00,47.05,47.06,47.02,47.05,29950.0,39.5915,39.6,39.5663,39.5915,29950.0
2019-07-29 13:30:00,47.06,47.09,47.05,47.07,47498.0,39.6,39.6252,39.5915,39.6084,47498.0
2019-07-29 13:40:00,47.08,47.13,47.03,47.05,114245.0,39.6168,39.6589,39.5747,39.5915,114245.0
2019-07-29 13:50:00,47.05,47.07,47.02,47.02,44027.0,39.5915,39.6084,39.5663,39.5663,44027.0
2019-07-29 14:00:00,47.03,47.05,47.0,47.05,71492.0,39.5747,39.5915,39.5495,39.5915,71492.0
2019-07-29 14:10:00,47.05,47.12,47.05,47.07,48397.0,39.5915,39.6504,39.5915,39.6084,48397.0
2019-07-29 14:20:00,47.07,47.1,47.05,47.09,50877.0,39.6084,39.6336,39.5915,39.6252,50877.0
2019-07-29 14:30:00,47.09,47.16,47.06,47.15,80844.0,39.6252,39.6841,39.6,39.6757,80844.0
2019-07-29 14:40:00,47.15,47.17,47.12,47.16,76385.0,39.6757,39.6925,39.6504,39.6841,76385.0
2019-07-29 14:50:00,47.16,47.18,47.12,47.14,57446.0,39.6841,39.7009,39.6504,39.6673,57446.0
2019-07-29 15:00:00,47.14,47.17,47.12,47.16,88928.0,39.6673,39.6925,39.6504,39.6841,88928.0
2019-07-29 15:10:00,47.16,47.17,47.09,47.16,118852.0,39.6841,39.6925,39.6252,39.6841,118852.0
2019-07-29 15:20:00,47.16,47.17,47.12,47.14,119867.0,39.6841,39.6925,39.6504,39.6673,119867.0
2019-07-29 15:30:00,47.14,47.17,47.01,47.02,121556.0,39.6673,39.6925,39.5579,39.5663,121556.0
2019-07-29 15:40:00,47.02,47.05,46.89,46.93,102939.0,39.5663,39.5915,39.4569,39.4906,102939.0
2019-07-29 15:50:00,46.93,46.94,46.8,46.82,278563.0,39.4906,39.499,39.3812,39.398,278563.0
2019-07-30 09:30:00,46.39,46.55,46.28,46.51,134280.0,39.0362,39.1708,38.9436,39.1371,134280.0
2019-07-30 09:40:00,46.53,46.6,46.38,46.55,82648.0,39.154,39.2129,39.0278,39.1708,82648.0
2019-07-30 09:50:00,46.55,46.56,46.41,46.49,67246.0,39.1708,39.1792,39.053,39.1203,67246.0
2019-07-30 10:00:00,46.49,46.6,46.38,46.44,115007.0,39.1203,39.2129,39.0278,39.0782,115007.0
2019-07-30 10:10:00,46.43,46.49,46.4,46.49,76823.0,39.0698,39.1203,39.0446,39.1203,76823.0
2019-07-30 10:20:00,46.49,46.51,46.42,46.42,90066.0,39.1203,39.1371,39.0614,39.0614,90066.0
2019-07-30 10:30:00,46.43,46.49,46.41,46.43,61049.0,39.0698,39.1203,39.053,39.0698,61049.0
2019-07-30 10:40:00,46.43,46.53,46.39,46.52,74857.0,39.0698,39.154,39.0362,39.1456,74857.0
2019-07-30 10:50:00,46.52,46.67,46.49,46.66,224203.0,39.1456,39.2718,39.1203,39.2634,224203.0
2019-07-30 11:00:00,46.66,46.78,46.61,46.75,73392.0,39.2634,39.3643,39.2213,39.3391,73392.0
2019-07-30 11:10:00,46.75,46.8,46.72,46.8,92224.0,39.3391,39.3812,39.3139,39.3812,92224.0
2019-07-30 11:20:00,46.8,46.87,46.76,46.8,94491.0,39.3812,39.4401,39.3475,39.3812,94491.0
2019-07-30 11:30:00,46.79,46.91,46.77,46.8,66577.0,39.3728,39.4737,39.3559,39.3812,66577.0
2019-07-30 11:40:00,46.8,46.82,46.74,46.77,59395.0,39.3812,39.398,39.3307,39.3559,59395.0
2019-07-30 11:50:00,46.77,46.89,46.76,46.84,106763.0,39.3559,39.4569,39.3475,39.4148,106763.0
2019-07-30 12:00:00,46.84,46.98,46.82,46.93,79935.0,39.4148,39.5326,39.398,39.4906,79935.0
2019-07-30 12:10:00,46.93,46.93,46.87,46.89,64062.0,39.4906,39.4906,39.4401,39.4569,64062.0
2019-07-30 12:20:00,46.89,46.96,46.88,46.95,59279.0,39.4569,39.5158,39.4485,39.5074,59279.0
2019-07-30 12:30:00,46.94,47.02,46.93,47.01,75364.0,39.499,39.5663,39.4906,39.5579,75364.0
2019-07-30 12:40:00,47.01,47.04,46.94,46.96,70946.0,39.5579,39.5831,39.499,39.5158,70946.0
2019-07-30 12:50:00,46.97,47.0,46.91,46.91,70711.0,39.5242,39.5495,39.4737,39.4737,70711.0
2019-07-30 13:00:00,46.92,46.93,46.84,46.84,64591.0,39.4822,39.4906,39.4148,39.4148,64591.0
2019-07-30 13:10:00,46.84,46.9,46.84,46.88,59379.0,39.4148,39.4653,39.4148,39.4485,59379.0
2019-07-30 13:20:00,46.88,46.95,46.88,46.95,53607.0,39.4485,39.5074,39.4485,39.5074,53607.0
2019-07-30 13:30:00,46.95,47.03,46.92,47.03,61515.0,39.5074,39.5747,39.4822,39.5747,61515.0
2019-07-30 13:40:00,47.03,47.08,46.99,47.0,76514.0,39.5747,39.6168,39.5411,39.5495,76514.0
2019-07-30 13:50:00,47.0,47.06,46.99,47.0,74471.0,39.5495,39.6,39.5411,39.5495,74471.0
2019-07-30 14:00:00,47.0,47.09,46.97,47.05,88002.0,39.5495,39.6252,39.5242,39.5915,88002.0
2019-07-30 14:10:00,47.05,47.14,47.05,47.13,59099.0,39.5915,39.6673,39.5915,39.6589,59099.0
2019-07-30 14:20:00,47.12,47.16,47.08,47.09,71382.0,39.6504,39.6841,39.6168,39.6252,71382.0
2019-07-30 14:30:00,47.08,47.08,46.99,47.01,120010.0,39.6168,39.6168,39.5411,39.5579,120010.0
2019-07-30 14:40:00,47.01,47.01,46.94,46.96,67933.0,39.5579,39.5579,39.499,39.5158,67933.0
2019-07-30 14:50:00,46.96,46.96,46.92,46.93,62786.0,39.5158,39.5158,39.4822,39.4906,62786.0
2019-07-30 15:00:00,46.93,46.94,46.86,46.93,111057.0,39.4906,39.499,39.4317,39.4906,111057.0
2019-07-30 15:10:00,46.92,47.06,46.92,47.02,114127.0,39.4822,39.6,39.4822,39.5663,114127.0
2019-07-30 15:20:00,47.03,47.06,46.98,47.0,112558.0,39.5747,39.6,39.5326,39.5495,112558.0
2019-07-30 15:30:00,47.0,47.14,47.0,47.09,97801.0,39.5495,39.6673,39.5495,39.6252,97801.0
2019-07-30 15:40:00,47.09,47.1,47.03,47.05,123117.0,39.6252,39.6336,39.5747,39.5915,123117.0
2019-07-30 15:50:00,47.04,47.09,47.01,47.05,284567.0,39.5831,39.6252,39.5579,39.5915,284567.0
2019-07-31 09:30:00,46.91,47.0,46.7,46.75,166751.0,39.4737,39.5495,39.297,39.3391,166751.0
2019-07-31 09:40:00,46.74,46.89,46.67,46.83,115582.0,39.3307,39.4569,39.2718,39.4064,115582.0
2019-07-31 09:50:00,46.82,46.85,46.74,46.76,81334.0,39.398,39.4232,39.3307,39.3475,81334.0
2019-07-31 10:00:00,46.76,46.81,46.65,46.77,100834.0,39.3475,39.3896,39.255,39.3559,100834.0
2019-07-31 10:10:00,46.76,46.91,46.75,46.89,77059.0,39.3475,39.4737,39.3391,39.4569,77059.0
2019-07-31 10:20:00,46.9,46.9,46.73,46.73,59111.0,39.4653,39.4653,39.3223,39.3223,59111.0
2019-07-31 10:30:00,46.73,46.8,46.71,46.8,62767.0,39.3223,39.3812,39.3054,39.3812,62767.0
2019-07-31 10:40:00,46.8,46.82,46.75,46.82,76151.0,39.3812,39.398,39.3391,39.398,76151.0
2019-07-31 10:50:00,46.81,46.83,46.79,46.8,49828.0,39.3896,39.4064,39.3728,39.3812,49828.0
2019-07-31 11:00:00,46.81,46.82,46.74,46.82,99709.0,39.3896,39.398,39.3307,39.398,99709.0
2019-07-31 11:10:00,46.82,46.86,46.79,46.82,94665.0,39.398,39.4317,39.3728,39.398,94665.0
2019-07-31 11:20:00,46.82,46.86,46.77,46.83,71475.0,39.398,39.4317,39.3559,39.4064,71475.0
2019-07-31 11:30:00,46.84,46.84,46.77,46.83,104750.0,39.4148,39.4148,39.3559,39.4064,104750.0
2019-07-31 11:40:00,46.83,46.89,46.82,46.87,34804.0,39.4064,39.4569,39.398,39.4401,34804.0
2019-07-31 11:50:00,46.87,46.91,46.86,46.89,32876.0,39.4401,39.4737,39.4317,39.4569,32876.0
2019-07-31 12:00:00,46.89,46.95,46.86,46.94,56406.0,39.4569,39.5074,39.4317,39.499,56406.0
2019-07-31 12:10:00,46.94,46.97,46.91,46.95,55438.0,39.499,39.5242,39.4737,39.5074,55438.0
2019-07-31 12:20:00,46.95,47.02,46.94,46.98,116251.0,39.5074,39.5663,39.499,39.5326,116251.0
2019-07-31 12:30:00,46.98,47.06,46.97,47.04,63688.0,39.5326,39.6,39.5242,39.5831,63688.0
2019-07-31 12:40:00,47.04,47.11,47.03,47.05,79813.0,39.5831,39.642,39.5747,39.5915,79813.0
2019-07-31 12:50:00,47.05,47.06,46.98,47.0,57717.0,39.5915,39.6,39.5326,39.5495,57717.0
2019-07-31 13:00:00,46.98,47.0,46.94,46.98,35527.0,39.5326,39.5495,39.499,39.5326,35527.0
2019-07-31 13:10:00,46.98,46.99,46.92,46.98,29443.0,39.5326,39.5411,39.4822,39.5326,29443.0
2019-07-31 13:20:00,46.98,47.05,46.97,47.0,108376.0,39.5326,39.5915,39.5242,39.5495,108376.0
2019-07-31 13:30:00,46.99,47.05,46.99,47.04,67097.0,39.5411,39.5915,39.5411,39.5831,67097.0
2019-07-31 13:40:00,47.04,47.05,46.96,46.96,64769.0,39.5831,39.5915,39.5158,39.5158,64769.0
2019-07-31 13:50:00,46.96,47.0,46.93,46.97,61965.0,39.5158,39.5495,39.4906,39.5242,61965.0
2019-07-31 14:00:00,46.96,47.07,46.82,47.01,127905.0,39.5158,39.6084,39.398,39.5579,127905.0
2019-07-31 14:10:00,47.02,47.06,46.93,46.95,100437.0,39.5663,39.6,39.4906,39.5074,100437.0
2019-07-31 14:20:00,46.95,46.97,46.86,46.91,67830.0,39.5074,39.5242,39.4317,39.4737,67830.0
2019-07-31 14:30:00,46.91,47.03,46.91,47.01,222327.0,39.4737,39.5747,39.4737,39.5579,222327.0
2019-07-31 14:40:00,47.01,47.31,46.91,47.07,432145.0,39.5579,39.8103,39.4737,39.6084,432145.0
2019-07-31 14:50:00,47.08,47.1,46.82,46.88,115558.0,39.6168,39.6336,39.398,39.4485,115558.0
2019-07-31 15:00:00,46.88,46.97,46.8,46.91,179273.0,39.4485,39.5242,39.3812,39.4737,179273.0
2019-07-31 15:10:00,46.91,47.01,46.85,47.0,115524.0,39.4737,39.5579,39.4232,39.5495,115524.0
2019-07-31 15:20:00,47.0,47.36,46.97,47.31,277870.0,39.5495,39.8524,39.5242,39.8103,277870.0
2019-07-31 15:30:00,47.31,47.33,47.2,47.28,170381.0,39.8103,39.8272,39.7178,39.7851,170381.0
2019-07-31 15:40:00,47.28,47.31,47.17,47.21,177815.0,39.7851,39.8103,39.6925,39.7262,177815.0
2019-07-31 15:50:00,47.2,47.21,46.93,46.93,469269.0,39.7178,39.7262,39.4906,39.4906,469269.0
2019-08-01 09:30:00,46.38,46.87,46.38,46.77,108940.0,39.0278,39.4401,39.0278,39.3559,108940.0
2019-08-01 09:40:00,46.79,46.99,46.77,46.98,48612.0,39.3728,39.5411,39.3559,39.5326,48612.0
2019-08-01 09:50:00,46.98,47.1,46.96,47.08,53167.0,39.5326,39.6336,39.5158,39.6168,53167.0
2019-08-01 10:00:00,47.08,47.1,46.94,47.08,94040.0,39.6168,39.6336,39.499,39.6168,94040.0
2019-08-01 10:10:00,47.08,47.2,47.04,47.16,84897.0,39.6168,39.7178,39.5831,39.6841,84897.0
2019-08-01 10:20:00,47.16,47.18,47.12,47.17,99689.0,39.6841,39.7009,39.6504,39.6925,99689.0
2019-08-01 10:30:00,47.17,47.28,47.13,47.14,85278.0,39.6925,39.7851,39.6589,39.6673,85278.0
2019-08-01 10:40:00,47.14,47.15,47.04,47.09,66964.0,39.6673,39.6757,39.5831,39.6252,66964.0
2019-08-01 10:50:00,47.09,47.24,47.08,47.2,101570.0,39.6252,39.7514,39.6168,39.7178,101570.0
2019-08-01 11:00:00,47.21,47.34,47.2,47.25,72340.0,39.7262,39.8356,39.7178,39.7598,72340.0
2019-08-01 11:10:00,47.26,47.38,47.25,47.32,44220.0,39.7683,39.8692,39.7598,39.8187,44220.0
2019-08-01 11:20:00,47.32,47.35,47.23,47.33,70231.0,39.8187,39.844,39.743,39.8272,70231.0
2019-08-01 11:30:00,47.34,47.43,47.31,47.4,79330.0,39.8356,39.9113,39.8103,39.8861,79330.0
2019-08-01 11:40:00,47.41,47.5,47.4,47.49,105312.0,39.8945,39.9702,39.8861,39.9618,105312.0
2019-08-01 11:50:00,47.48,47.49,47.42,47.47,88741.0,39.9534,39.9618,39.9029,39.945,88741.0
2019-08-01 12:00:00,47.47,47.49,47.38,47.39,82129.0,39.945,39.9618,39.8692,39.8776,82129.0
2019-08-01 12:10:00,47.39,47.4,47.25,47.25,86467.0,39.8776,39.8861,39.7598,39.7598,86467.0
2019-08-01 12:20:00,47.24,47.27,47.2,47.21,66011.0,39.7514,39.7767,39.7178,39.7262,66011.0
2019-08-01 12:30:00,47.21,47.22,47.19,47.2,37640.0,39.7262,39.7346,39.7094,39.7178,37640.0
2019-08-01 12:40:00,47.19,47.21,47.15,47.2,90061.0,39.7094,39.7262,39.6757,39.7178,90061.0
2019-08-01 12:50:00,47.2,47.29,47.19,47.29,110240.0,39.7178,39.7935,39.7094,39.7935,110240.0
2019-08-01 13:00:00,47.28,47.31,47.25,47.27,48585.0,39.7851,39.8103,39.7598,39.7767,48585.0
2019-08-01 13:10:00,47.27,47.29,47.24,47.24,201455.0,39.7767,39.7935,39.7514,39.7514,201455.0
2019-08-01 13:20:00,47.24,47.26,46.89,46.92,303321.0,39.7514,39.7683,39.4569,39.4822,303321.0
2019-08-01 13:30:00,46.93,46.99,46.47,46.53,313436.0,39.4906,39.5411,39.1035,39.154,313436.0
2019-08-01 13:40:00,46.54,46.68,46.5,46.56,257034.0,39.1624,39.2802,39.1287,39.1792,257034.0
2019-08-01 13:50:00,46.55,46.62,46.35,46.61,138640.0,39.1708,39.2297,39.0025,39.2213,138640.0
2019-08-01 14:00:00,46.6,46.66,46.4,46.4,185518.0,39.2129,39.2634,39.0446,39.0446,185518.0
2019-08-01 14:10:00,46.4,46.45,46.23,46.44,148651.0,39.0446,39.0867,38.9015,39.0782,148651.0
2019-08-01 14:20:00,46.43,46.45,46.33,46.42,268067.0,39.0698,39.0867,38.9857,39.0614,268067.0
2019-08-01 14:30:00,46.42,46.47,46.33,46.36,164714.0,39.0614,39.1035,38.9857,39.0109,164714.0
2019-08-01 14:40:00,46.36,46.43,46.25,46.43,109277.0,39.0109,39.0698,38.9184,39.0698,109277.0
2019-08-01 14:50:00,46.43,46.53,46.33,46.33,285269.0,39.0698,39.154,38.9857,38.9857,285269.0
2019-08-01 15:00:00,46.34,46.4,46.13,46.14,159082.0,38.9941,39.0446,38.8174,38.8258,159082.0
2019-08-01 15:10:00,46.14,46.25,46.02,46.22,183061.0,38.8258,38.9184,38.7248,38.8931,183061.0
2019-08-01 15:20:00,46.22,46.37,46.2,46.24,130156.0,38.8931,39.0193,38.8763,38.9099,130156.0
2019-08-01 15:30:00,46.24,46.29,46.11,46.26,241360.0,38.9099,38.952,38.8006,38.9268,241360.0
2019-08-01 15:40:00,46.26,46.28,46.05,46.05,229188.0,38.9268,38.9436,38.7501,38.7501,229188.0
2019-08-01 15:50:00,46.05,46.06,45.82,45.97,597338.0,38.7501,38.7585,38.5565,38.6827,597338.0
2019-08-02 09:30:00,45.97,45.97,45.63,45.93,73466.0,38.6827,38.6827,38.3966,38.6491,73466.0
2019-08-02 09:40:00,45.92,45.98,45.76,45.92,95800.0,38.6407,38.6912,38.506,38.6407,95800.0
2019-08-02 09:50:00,45.92,46.06,45.88,45.97,92993.0,38.6407,38.7585,38.607,38.6827,92993.0
2019-08-02 10:00:00,45.96,45.97,45.59,45.61,132905.0,38.6743,38.6827,38.363,38.3798,132905.0
2019-08-02 10:10:00,45.6,45.65,45.5,45.57,88704.0,38.3714,38.4135,38.2873,38.3462,88704.0
2019-08-02 10:20:00,45.56,45.72,45.51,45.68,116791.0,38.3377,38.4724,38.2957,38.4387,116791.0
2019-08-02 10:30:00,45.67,45.67,45.45,45.47,104085.0,38.4303,38.4303,38.2452,38.262,104085.0
2019-08-02 10:40:00,45.48,45.52,45.44,45.49,103131.0,38.2704,38.3041,38.2368,38.2788,103131.0
2019-08-02 10:50:00,45.49,45.49,44.3,45.36,219494.0,38.2788,38.2788,37.2775,38.1694,219494.0
2019-08-02 11:00:00,45.36,45.55,45.33,45.53,90757.0,38.1694,38.3293,38.1442,38.3125,90757.0
2019-08-02 11:10:00,45.54,45.76,45.53,45.75,80224.0,38.3209,38.506,38.3125,38.4976,80224.0
2019-08-02 11:20:00,45.74,45.76,45.58,45.59,65194.0,38.4892,38.506,38.3546,38.363,65194.0
2019-08-02 11:30:00,45.6,45.7,45.59,45.67,88440.0,38.3714,38.4555,38.363,38.4303,88440.0
2019-08-02 11:40:00,45.67,45.82,45.64,45.82,82425.0,38.4303,38.5565,38.4051,38.5565,82425.0
2019-08-02 11:50:00,45.82,45.98,45.76,45.95,75116.0,38.5565,38.6912,38.506,38.6659,75116.0
2019-08-02 12:00:00,45.97,46.04,45.93,46.03,45244.0,38.6827,38.7417,38.6491,38.7332,45244.0
2019-08-02 12:10:00,46.03,46.17,46.01,46.17,77024.0,38.7332,38.851,38.7164,38.851,77024.0
2019-08-02 12:20:00,46.17,46.19,46.12,46.15,77628.0,38.851,38.8679,38.809,38.8342,77628.0
2019-08-02 12:30:00,46.15,46.16,46.06,46.08,63482.0,38.8342,38.8426,38.7585,38.7753,63482.0
2019-08-02 12:40:00,46.08,46.19,46.07,46.09,75348.0,38.7753,38.8679,38.7669,38.7837,75348.0
2019-08-02 12:50:00,46.09,46.1,45.93,45.94,39228.0,38.7837,38.7921,38.6491,38.6575,39228.0
2019-08-02 13:00:00,45.94,45.96,45.83,45.88,51393.0,38.6575,38.6743,38.5649,38.607,51393.0
2019-08-02 13:10:00,45.88,45.89,45.84,45.87,53935.0,38.607,38.6154,38.5734,38.5986,53935.0
2019-08-02 13:20:00,45.86,45.96,45.85,45.93,77182.0,38.5902,38.6743,38.5818,38.6491,77182.0
2019-08-02 13:30:00,45.92,45.93,45.88,45.93,53804.0,38.6407,38.6491,38.607,38.6491,53804.0
2019-08-02 13:40:00,45.93,46.01,45.92,45.96,72538.0,38.6491,38.7164,38.6407,38.6743,72538.0
2019-08-02 13:50:00,45.96,46.03,45.94,46.03,50818.0,38.6743,38.7332,38.6575,38.7332,50818.0
2019-08-02 14:00:00,46.02,46.07,45.93,46.06,46256.0,38.7248,38.7669,38.6491,38.7585,46256.0
2019-08-02 14:10:00,46.06,46.12,46.01,46.02,57318.0,38.7585,38.809,38.7164,38.7248,57318.0
2019-08-02 14:20:00,46.02,46.04,45.94,45.96,154293.0,38.7248,38.7417,38.6575,38.6743,154293.0
2019-08-02 14:30:00,45.96,46.02,45.91,46.02,144397.0,38.6743,38.7248,38.6323,38.7248,144397.0
2019-08-02 14:40:00,46.02,46.08,45.98,46.08,132655.0,38.7248,38.7753,38.6912,38.7753,132655.0
2019-08-02 14:50:00,46.09,46.09,45.97,46.04,62505.0,38.7837,38.7837,38.6827,38.7417,62505.0
2019-08-02 15:00:00,46.04,46.05,45.92,45.96,135915.0,38.7417,38.7501,38.6407,38.6743,135915.0
2019-08-02 15:10:00,45.96,45.96,45.81,45.89,92001.0,38.6743,38.6743,38.5481,38.6154,92001.0
2019-08-02 15:20:00,45.89,46.11,45.88,46.09,143750.0,38.6154,38.8006,38.607,38.7837,143750.0
2019-08-02 15:30:00,46.1,46.27,46.04,46.18,158147.0,38.7921,38.9352,38.7417,38.8595,158147.0
2019-08-02 15:40:00,46.18,46.2,46.06,46.07,105154.0,38.8595,38.8763,38.7585,38.7669,105154.0
2019-08-02 15:50:00,46.07,46.11,45.98,46.04,396854.0,38.7669,38.8006,38.6912,38.7417,396854.0
2019-08-05 09:30:00,45.24,45.48,45.08,45.48,86690.0,38.0685,38.2704,37.9338,38.2704,86690.0
2019-08-05 09:40:00,45.48,45.62,45.32,45.32,106816.0,38.2704,38.3882,38.1358,38.1358,106816.0
2019-08-05 09:50:00,45.34,45.42,45.22,45.34,105578.0,38.1526,38.2199,38.0516,38.1526,105578.0
2019-08-05 10:00:00,45.34,45.34,45.14,45.23,83375.0,38.1526,38.1526,37.9843,38.0601,83375.0
2019-08-05 10:10:00,45.24,45.4,45.21,45.31,85583.0,38.0685,38.2031,38.0432,38.1274,85583.0
2019-08-05 10:20:00,45.31,45.44,45.3,45.35,84153.0,38.1274,38.2368,38.119,38.161,84153.0
2019-08-05 10:30:00,45.35,45.36,45.22,45.25,85284.0,38.161,38.1694,38.0516,38.0769,85284.0
2019-08-05 10:40:00,45.26,45.37,45.2,45.34,92040.0,38.0853,38.1779,38.0348,38.1526,92040.0
2019-08-05 10:50:00,45.33,45.53,45.32,45.43,81178.0,38.1442,38.3125,38.1358,38.2283,81178.0
2019-08-05 11:00:00,45.44,45.46,45.34,45.42,50481.0,38.2368,38.2536,38.1526,38.2199,50481.0
2019-08-05 11:10:00,45.42,45.62,45.41,45.52,67657.0,38.2199,38.3882,38.2115,38.3041,67657.0
2019-08-05 11:20:00,45.51,45.57,45.45,45.49,93430.0,38.2957,38.3462,38.2452,38.2788,93430.0
2019-08-05 11:30:00,45.49,45.53,45.41,45.46,95517.0,38.2788,38.3125,38.2115,38.2536,95517.0
2019-08-05 11:40:00,45.46,45.53,45.4,45.52,77086.0,38.2536,38.3125,38.2031,38.3041,77086.0
2019-08-05 11:50:00,45.53,45.55,45.45,45.45,83051.0,38.3125,38.3293,38.2452,38.2452,83051.0
2019-08-05 12:00:00,45.45,45.49,45.38,45.38,59312.0,38.2452,38.2788,38.1863,38.1863,59312.0
2019-08-05 12:10:00,45.38,45.4,45.31,45.4,46935.0,38.1863,38.2031,38.1274,38.2031,46935.0
2019-08-05 12:20:00,45.4,45.41,45.21,45.22,80007.0,38.2031,38.2115,38.0432,38.0516,80007.0
2019-08-05 12:30:00,45.22,45.22,45.11,45.14,95870.0,38.0516,38.0516,37.9591,37.9843,95870.0
2019-08-05 12:40:00,45.14,45.15,44.95,44.95,139117.0,37.9843,37.9927,37.8244,37.8244,139117.0
2019-08-05 12:50:00,44.95,45.02,44.88,44.94,96315.0,37.8244,37.8833,37.7655,37.816,96315.0
2019-08-05 13:00:00,44.94,45.1,44.91,45.09,79550.0,37.816,37.9507,37.7908,37.9422,79550.0
2019-08-05 13:10:00,45.09,45.17,45.08,45.16,61847.0,37.9422,38.0096,37.9338,38.0012,61847.0
2019-08-05 13:20:00,45.18,45.25,45.13,45.14,89402.0,38.018,38.0769,37.9759,37.9843,89402.0
2019-08-05 13:30:00,45.13,45.21,45.04,45.2,94814.0,37.9759,38.0432,37.9002,38.0348,94814.0
2019-08-05 13:40:00,45.2,45.22,45.03,45.05,90334.0,38.0348,38.0516,37.8918,37.9086,90334.0
2019-08-05 13:50:00,45.05,45.06,44.95,45.01,66024.0,37.9086,37.917,37.8244,37.8749,66024.0
2019-08-05 14:00:00,45.0,45.1,44.97,45.09,100199.0,37.8665,37.9507,37.8413,37.9422,100199.0
2019-08-05 14:10:00,45.08,45.19,45.06,45.15,127989.0,37.9338,38.0264,37.917,37.9927,127989.0
2019-08-05 14:20:00,45.16,45.21,45.0,45.02,112149.0,38.0012,38.0432,37.8665,37.8833,112149.0
2019-08-05 14:30:00,45.02,45.04,44.93,44.94,102524.0,37.8833,37.9002,37.8076,37.816,102524.0
2019-08-05 14:40:00,44.93,44.99,44.86,44.93,78233.0,37.8076,37.8581,37.7487,37.8076,78233.0
2019-08-05 14:50:00,44.93,44.96,44.78,44.78,73412.0,37.8076,37.8329,37.6814,37.6814,73412.0
2019-08-05 15:00:00,44.78,44.85,44.56,44.6,102076.0,37.6814,37.7403,37.4963,37.5299,102076.0
2019-08-05 15:10:00,44.59,44.91,44.58,44.88,154221.0,37.5215,37.7908,37.5131,37.7655,154221.0
2019-08-05 15:20:00,44.9,45.08,44.87,44.97,179049.0,37.7824,37.9338,37.7571,37.8413,179049.0
2019-08-05 15:30:00,44.97,45.17,44.88,45.11,156725.0,37.8413,38.0096,37.7655,37.9591,156725.0
2019-08-05 15:40:00,45.11,45.26,44.99,45.0,214852.0,37.9591,38.0853,37.8581,37.8665,214852.0
2019-08-05 15:50:00,45.01,45.14,44.97,45.06,569750.0,37.8749,37.9843,37.8413,37.917,569750.0
2019-08-06 09:30:00,45.19,45.29,44.91,44.91,145898.0,38.0264,38.1105,37.7908,37.7908,145898.0
2019-08-06 09:40:00,44.91,45.08,44.79,44.91,88113.0,37.7908,37.9338,37.6898,37.7908,88113.0
2019-08-06 09:50:00,44.89,45.01,44.84,44.92,72034.0,37.774,37.8749,37.7319,37.7992,72034.0
2019-08-06 10:00:00,44.92,44.99,44.85,44.91,91631.0,37.7992,37.8581,37.7403,37.7908,91631.0
2019-08-06 10:10:00,44.9,44.9,44.7,44.77,112222.0,37.7824,37.7824,37.6141,37.673,112222.0
2019-08-06 10:20:00,44.77,44.88,44.71,44.8,80139.0,37.673,37.7655,37.6225,37.6982,80139.0
2019-08-06 10:30:00,44.81,44.93,44.77,44.93,66902.0,37.7066,37.8076,37.673,37.8076,66902.0
2019-08-06 10:40:00,44.94,44.97,44.76,44.77,54261.0,37.816,37.8413,37.6646,37.673,54261.0
2019-08-06 10:50:00,44.78,44.91,44.76,44.89,92784.0,37.6814,37.7908,37.6646,37.774,92784.0
2019-08-06 11:00:00,44.9,44.91,44.73,44.73,99874.0,37.7824,37.7908,37.6393,37.6393,99874.0
2019-08-06 11:10:00,44.74,44.74,44.56,44.59,77424.0,37.6477,37.6477,37.4963,37.5215,77424.0
2019-08-06 11:20:00,44.59,44.81,44.59,44.75,82296.0,37.5215,37.7066,37.5215,37.6561,82296.0
2019-08-06 11:30:00,44.76,44.82,44.7,44.82,95485.0,37.6646,37.715,37.6141,37.715,95485.0
2019-08-06 11:40:00,44.82,44.96,44.81,44.94,84198.0,37.715,37.8329,37.7066,37.816,84198.0
2019-08-06 11:50:00,44.94,44.98,44.8,44.93,116259.0,37.816,37.8497,37.6982,37.8076,116259.0
2019-08-06 12:00:00,44.93,44.97,44.89,44.92,55698.0,37.8076,37.8413,37.774,37.7992,55698.0
2019-08-06 12:10:00,44.91,44.96,44.86,44.94,111498.0,37.7908,37.8329,37.7487,37.816,111498.0
2019-08-06 12:20:00,44.95,44.97,44.9,44.93,81189.0,37.8244,37.8413,37.7824,37.8076,81189.0
2019-08-06 12:30:00,44.93,44.99,44.91,44.98,73037.0,37.8076,37.8581,37.7908,37.8497,73037.0
2019-08-06 12:40:00,44.97,45.04,44.9,44.91,72755.0,37.8413,37.9002,37.7824,37.7908,72755.0
2019-08-06 12:50:00,44.91,45.05,44.91,45.0,83787.0,37.7908,37.9086,37.7908,37.8665,83787.0
2019-08-06 13:00:00,45.01,45.13,45.01,45.09,57341.0,37.8749,37.9759,37.8749,37.9422,57341.0
2019-08-06 13:10:00,45.08,45.14,45.03,45.07,45405.0,37.9338,37.9843,37.8918,37.9254,45405.0
2019-08-06 13:20:00,45.07,45.12,45.04,45.05,75655.0,37.9254,37.9675,37.9002,37.9086,75655.0
2019-08-06 13:30:00,45.05,45.12,45.01,45.12,80640.0,37.9086,37.9675,37.8749,37.9675,80640.0
2019-08-06 13:40:00,45.12,45.2,45.1,45.2,85396.0,37.9675,38.0348,37.9507,38.0348,85396.0
2019-08-06 13:50:00,45.19,45.28,45.16,45.21,109580.0,38.0264,38.1021,38.0012,38.0432,109580.0
2019-08-06 14:00:00,45.2,45.21,45.05,45.1,45115.0,38.0348,38.0432,37.9086,37.9507,45115.0
2019-08-06 14:10:00,45.11,45.28,45.11,45.28,96253.0,37.9591,38.1021,37.9591,38.1021,96253.0
2019-08-06 14:20:00,45.29,45.32,45.24,45.24,99228.0,38.1105,38.1358,38.0685,38.0685,99228.0
2019-08-06 14:30:00,45.25,45.42,45.18,45.34,147099.0,38.0769,38.2199,38.018,38.1526,147099.0
2019-08-06 14:40:00,45.33,45.34,45.19,45.23,193607.0,38.1442,38.1526,38.0264,38.0601,193607.0
2019-08-06 14:50:00,45.23,45.25,45.12,45.13,97638.0,38.0601,38.0769,37.9675,37.9759,97638.0
2019-08-06 15:00:00,45.15,45.22,45.13,45.19,97634.0,37.9927,38.0516,37.9759,38.0264,97634.0
2019-08-06 15:10:00,45.18,45.32,45.15,45.3,121146.0,38.018,38.1358,37.9927,38.119,121146.0
2019-08-06 15:20:00,45.3,45.35,45.24,45.28,124065.0,38.119,38.161,38.0685,38.1021,124065.0
2019-08-06 15:30:00,45.28,45.33,45.19,45.29,157676.0,38.1021,38.1442,38.0264,38.1105,157676.0
2019-08-06 15:40:00,45.29,45.44,45.27,45.39,171192.0,38.1105,38.2368,38.0937,38.1947,171192.0
2019-08-06 15:50:00,45.39,45.46,45.36,45.45,301565.0,38.1947,38.2536,38.1694,38.2452,301565.0
2019-08-07 09:30:00,44.5,44.5,44.07,44.11,203523.0,37.4458,37.4458,37.0839,37.1176,203523.0
2019-08-07 09:40:00,44.11,44.14,43.76,43.87,161489.0,37.1176,37.1428,36.8231,36.9156,161489.0
2019-08-07 09:50:00,43.87,44.0,43.76,43.94,143590.0,36.9156,37.025,36.8231,36.9745,143590.0
2019-08-07 10:00:00,43.94,43.94,43.63,43.84,120180.0,36.9745,36.9745,36.7137,36.8904,120180.0
2019-08-07 10:10:00,43.84,43.96,43.78,43.9,99931.0,36.8904,36.9914,36.8399,36.9409,99931.0
2019-08-07 10:20:00,43.9,43.9,43.72,43.77,101998.0,36.9409,36.9409,36.7894,36.8315,101998.0
2019-08-07 10:30:00,43.76,43.99,43.73,43.99,93270.0,36.8231,37.0166,36.7978,37.0166,93270.0
2019-08-07 10:40:00,43.99,44.04,43.89,44.03,44435.0,37.0166,37.0587,36.9325,37.0503,44435.0
2019-08-07 10:50:00,44.03,44.15,44.02,44.12,73203.0,37.0503,37.1513,37.0419,37.126,73203.0
2019-08-07 11:00:00,44.11,44.15,44.01,44.15,120647.0,37.1176,37.1513,37.0335,37.1513,120647.0
2019-08-07 11:10:00,44.15,44.23,44.11,44.21,126619.0,37.1513,37.2186,37.1176,37.2017,126619.0
2019-08-07 11:20:00,44.21,44.22,44.06,44.12,114982.0,37.2017,37.2102,37.0755,37.126,114982.0
2019-08-07 11:30:00,44.13,44.14,43.98,43.98,64769.0,37.1344,37.1428,37.0082,37.0082,64769.0
2019-08-07 11:40:00,43.99,43.99,43.85,43.97,94151.0,37.0166,37.0166,36.8988,36.9998,94151.0
2019-08-07 11:50:00,43.97,44.08,43.94,44.01,127438.0,36.9998,37.0924,36.9745,37.0335,127438.0
2019-08-07 12:00:00,44.01,44.09,43.99,44.04,80778.0,37.0335,37.1008,37.0166,37.0587,80778.0
2019-08-07 12:10:00,44.04,44.22,44.04,44.19,190336.0,37.0587,37.2102,37.0587,37.1849,190336.0
2019-08-07 12:20:00,44.19,44.26,44.14,44.23,74879.0,37.1849,37.2438,37.1428,37.2186,74879.0
2019-08-07 12:30:00,44.23,44.33,44.19,44.24,108315.0,37.2186,37.3027,37.1849,37.227,108315.0
2019-08-07 12:40:00,44.24,44.35,44.24,44.34,98062.0,37.227,37.3196,37.227,37.3111,98062.0
2019-08-07 12:50:00,44.34,44.44,44.34,44.44,93422.0,37.3111,37.3953,37.3111,37.3953,93422.0
2019-08-07 13:00:00,44.44,44.55,44.44,44.53,106575.0,37.3953,37.4878,37.3953,37.471,106575.0
2019-08-07 13:10:00,44.54,44.54,44.45,44.51,80526.0,37.4794,37.4794,37.4037,37.4542,80526.0
2019-08-07 13:20:00,44.51,44.62,44.5,44.61,89926.0,37.4542,37.5468,37.4458,37.5383,89926.0
2019-08-07 13:30:00,44.61,44.73,44.61,44.7,119940.0,37.5383,37.6393,37.5383,37.6141,119940.0
2019-08-07 13:40:00,44.7,44.73,44.61,44.65,125177.0,37.6141,37.6393,37.5383,37.572,125177.0
2019-08-07 13:50:00,44.65,44.69,44.59,44.59,86563.0,37.572,37.6057,37.5215,37.5215,86563.0
2019-08-07 14:00:00,44.6,44.72,44.55,44.71,76738.0,37.5299,37.6309,37.4878,37.6225,76738.0
2019-08-07 14:10:00,44.72,44.72,44.52,44.52,105072.0,37.6309,37.6309,37.4626,37.4626,105072.0
2019-08-07 14:20:00,44.53,44.65,44.46,44.65,79657.0,37.471,37.572,37.4121,37.572,79657.0
2019-08-07 14:30:00,44.64,44.73,44.61,44.64,120956.0,37.5636,37.6393,37.5383,37.5636,120956.0
2019-08-07 14:40:00,44.63,44.78,44.62,44.7,73694.0,37.5552,37.6814,37.5468,37.6141,73694.0
2019-08-07 14:50:00,44.7,44.84,44.7,44.84,81120.0,37.6141,37.7319,37.6141,37.7319,81120.0
2019-08-07 15:00:00,44.83,44.87,44.72,44.77,147456.0,37.7235,37.7571,37.6309,37.673,147456.0
2019-08-07 15:10:00,44.78,44.81,44.67,44.79,140815.0,37.6814,37.7066,37.5888,37.6898,140815.0
2019-08-07 15:20:00,44.79,44.89,44.78,44.87,122467.0,37.6898,37.774,37.6814,37.7571,122467.0
2019-08-07 15:30:00,44.87,45.0,44.87,44.99,134810.0,37.7571,37.8665,37.7571,37.8581,134810.0
2019-08-07 15:40:00,44.99,44.99,44.78,44.79,154015.0,37.8581,37.8581,37.6814,37.6898,154015.0
2019-08-07 15:50:00,44.78,44.8,44.68,44.72,448905.0,37.6814,37.6982,37.5972,37.6309,448905.0
2019-08-08 09:30:00,45.0,45.21,44.99,45.15,107949.0,37.8665,38.0432,37.8581,37.9927,107949.0
2019-08-08 09:40:00,45.13,45.24,45.07,45.09,66525.0,37.9759,38.0685,37.9254,37.9422,66525.0
2019-08-08 09:50:00,45.08,45.24,44.94,45.2,81298.0,37.9338,38.0685,37.816,38.0348,81298.0
2019-08-08 10:00:00,45.2,45.26,45.15,45.19,73089.0,38.0348,38.0853,37.9927,38.0264,73089.0
2019-08-08 10:10:00,45.2,45.32,45.19,45.31,103140.0,38.0348,38.1358,38.0264,38.1274,103140.0
2019-08-08 10:20:00,45.31,45.36,45.25,45.33,82610.0,38.1274,38.1694,38.0769,38.1442,82610.0
2019-08-08 10:30:00,45.33,45.48,45.33,45.46,65925.0,38.1442,38.2704,38.1442,38.2536,65925.0
2019-08-08 10:40:00,45.46,45.52,45.45,45.46,59075.0,38.2536,38.3041,38.2452,38.2536,59075.0
2019-08-08 10:50:00,45.46,45.53,45.45,45.47,47688.0,38.2536,38.3125,38.2452,38.262,47688.0
2019-08-08 11:00:00,45.48,45.48,45.35,45.39,79529.0,38.2704,38.2704,38.161,38.1947,79529.0
2019-08-08 11:10:00,45.39,45.58,45.36,45.57,128274.0,38.1947,38.3546,38.1694,38.3462,128274.0
2019-08-08 11:20:00,45.58,45.65,45.53,45.6,75827.0,38.3546,38.4135,38.3125,38.3714,75827.0
2019-08-08 11:30:00,45.6,45.75,45.57,45.69,86873.0,38.3714,38.4976,38.3462,38.4471,86873.0
2019-08-08 11:40:00,45.69,45.78,45.69,45.76,90781.0,38.4471,38.5229,38.4471,38.506,90781.0
2019-08-08 11:50:00,45.76,45.79,45.68,45.73,89808.0,38.506,38.5313,38.4387,38.4808,89808.0
2019-08-08 12:00:00,45.73,45.86,45.71,45.84,94633.0,38.4808,38.5902,38.464,38.5734,94633.0
2019-08-08 12:10:00,45.84,45.88,45.83,45.88,56877.0,38.5734,38.607,38.5649,38.607,56877.0
2019-08-08 12:20:00,45.88,45.88,45.75,45.77,42020.0,38.607,38.607,38.4976,38.5145,42020.0
2019-08-08 12:30:00,45.77,45.84,45.77,45.81,79075.0,38.5145,38.5734,38.5145,38.5481,79075.0
2019-08-08 12:40:00,45.82,45.93,45.81,45.93,59346.0,38.5565,38.6491,38.5481,38.6491,59346.0
2019-08-08 12:50:00,45.93,45.95,45.87,45.9,57811.0,38.6491,38.6659,38.5986,38.6238,57811.0
2019-08-08 13:00:00,45.9,45.94,45.86,45.87,53180.0,38.6238,38.6575,38.5902,38.5986,53180.0
2019-08-08 13:10:00,45.88,45.92,45.83,45.83,84552.0,38.607,38.6407,38.5649,38.5649,84552.0
2019-08-08 13:20:00,45.83,45.89,45.8,45.82,58133.0,38.5649,38.6154,38.5397,38.5565,58133.0
2019-08-08 13:30:00,45.83,45.89,45.82,45.87,59912.0,38.5649,38.6154,38.5565,38.5986,59912.0
2019-08-08 13:40:00,45.88,45.9,45.84,45.9,62073.0,38.607,38.6238,38.5734,38.6238,62073.0
2019-08-08 13:50:00,45.89,45.97,45.88,45.92,55869.0,38.6154,38.6827,38.607,38.6407,55869.0
2019-08-08 14:00:00,45.93,45.95,45.79,45.8,78313.0,38.6491,38.6659,38.5313,38.5397,78313.0
2019-08-08 14:10:00,45.8,45.88,45.77,45.84,98278.0,38.5397,38.607,38.5145,38.5734,98278.0
2019-08-08 14:20:00,45.84,45.93,45.84,45.91,112597.0,38.5734,38.6491,38.5734,38.6323,112597.0
2019-08-08 14:30:00,45.91,45.94,45.88,45.91,119431.0,38.6323,38.6575,38.607,38.6323,119431.0
2019-08-08 14:40:00,45.92,45.95,45.87,45.87,149452.0,38.6407,38.6659,38.5986,38.5986,149452.0
2019-08-08 14:50:00,45.87,45.96,45.84,45.92,78570.0,38.5986,38.6743,38.5734,38.6407,78570.0
2019-08-08 15:00:00,45.92,45.97,45.86,45.89,139202.0,38.6407,38.6827,38.5902,38.6154,139202.0
2019-08-08 15:10:00,45.88,45.88,45.62,45.63,133200.0,38.607,38.607,38.3882,38.3966,133200.0
2019-08-08 15:20:00,45.62,45.67,45.52,45.53,149753.0,38.3882,38.4303,38.3041,38.3125,149753.0
2019-08-08 15:30:00,45.53,45.64,45.53,45.61,166517.0,38.3125,38.4051,38.3125,38.3798,166517.0
2019-08-08 15:40:00,45.6,45.71,45.55,45.55,252905.0,38.3714,38.464,38.3293,38.3293,252905.0
2019-08-08 15:50:00,45.55,45.62,45.51,45.59,396574.0,38.3293,38.3882,38.2957,38.363,396574.0
2019-08-09 09:30:00,45.44,45.62,45.2,45.6,98564.0,38.2368,38.3882,38.0348,38.3714,98564.0
2019-08-09 09:40:00,45.59,45.65,45.5,45.51,61524.0,38.363,38.4135,38.2873,38.2957,61524.0
2019-08-09 09:50:00,45.51,45.52,45.4,45.42,110604.0,38.2957,38.3041,38.2031,38.2199,110604.0
2019-08-09 10:00:00,45.42,45.58,45.36,45.37,99728.0,38.2199,38.3546,38.1694,38.1779,99728.0
2019-08-09 10:10:00,45.37,45.6,45.37,45.5,74976.0,38.1779,38.3714,38.1779,38.2873,74976.0
2019-08-09 10:20:00,45.5,45.54,45.4,45.45,144705.0,38.2873,38.3209,38.2031,38.2452,144705.0
2019-08-09 10:30:00,45.45,45.52,45.31,45.47,84052.0,38.2452,38.3041,38.1274,38.262,84052.0
2019-08-09 10:40:00,45.45,45.68,45.44,45.66,96156.0,38.2452,38.4387,38.2368,38.4219,96156.0
2019-08-09 10:50:00,45.66,45.71,45.61,45.66,53052.0,38.4219,38.464,38.3798,38.4219,53052.0
2019-08-09 11:00:00,45.66,45.74,45.49,45.54,207097.0,38.4219,38.4892,38.2788,38.3209,207097.0
2019-08-09 11:10:00,45.54,45.7,45.51,45.67,105349.0,38.3209,38.4555,38.2957,38.4303,105349.0
2019-08-09 11:20:00,45.67,45.72,45.56,45.57,103939.0,38.4303,38.4724,38.3377,38.3462,103939.0
2019-08-09 11:30:00,45.58,45.63,45.54,45.59,92409.0,38.3546,38.3966,38.3209,38.363,92409.0
2019-08-09 11:40:00,45.59,45.68,45.58,45.68,55433.0,38.363,38.4387,38.3546,38.4387,55433.0
2019-08-09 11:50:00,45.67,45.7,45.55,45.57,91041.0,38.4303,38.4555,38.3293,38.3462,91041.0
2019-08-09 12:00:00,45.58,45.74,45.58,45.67,77811.0,38.3546,38.4892,38.3546,38.4303,77811.0
2019-08-09 12:10:00,45.66,45.68,45.58,45.59,149907.0,38.4219,38.4387,38.3546,38.363,149907.0
2019-08-09 12:20:00,45.6,45.64,45.51,45.52,78161.0,38.3714,38.4051,38.2957,38.3041,78161.0
2019-08-09 12:30:00,45.52,45.61,45.5,45.61,133147.0,38.3041,38.3798,38.2873,38.3798,133147.0
2019-08-09 12:40:00,45.61,45.7,45.6,45.69,86122.0,38.3798,38.4555,38.3714,38.4471,86122.0
2019-08-09 12:50:00,45.69,45.85,45.66,45.67,101859.0,38.4471,38.5818,38.4219,38.4303,101859.0
2019-08-09 13:00:00,45.66,45.68,45.56,45.59,67264.0,38.4219,38.4387,38.3377,38.363,67264.0
2019-08-09 13:10:00,45.59,45.75,45.58,45.72,144585.0,38.363,38.4976,38.3546,38.4724,144585.0
2019-08-09 13:20:00,45.73,45.79,45.7,45.74,66015.0,38.4808,38.5313,38.4555,38.4892,66015.0
2019-08-09 13:30:00,45.74,45.82,45.74,45.76,81717.0,38.4892,38.5565,38.4892,38.506,81717.0
2019-08-09 13:40:00,45.76,45.84,45.75,45.83,62162.0,38.506,38.5734,38.4976,38.5649,62162.0
2019-08-09 13:50:00,45.84,45.84,45.78,45.79,61639.0,38.5734,38.5734,38.5229,38.5313,61639.0
2019-08-09 14:00:00,45.79,45.8,45.71,45.73,70162.0,38.5313,38.5397,38.464,38.4808,70162.0
2019-08-09 14:10:00,45.73,45.84,45.7,45.84,82491.0,38.4808,38.5734,38.4555,38.5734,82491.0
2019-08-09 14:20:00,45.84,45.92,45.82,45.91,106950.0,38.5734,38.6407,38.5565,38.6323,106950.0
2019-08-09 14:30:00,45.9,45.91,45.82,45.87,131410.0,38.6238,38.6323,38.5565,38.5986,131410.0
2019-08-09 14:40:00,45.87,45.88,45.79,45.81,50849.0,38.5986,38.607,38.5313,38.5481,50849.0
2019-08-09 14:50:00,45.81,45.87,45.79,45.84,77318.0,38.5481,38.5986,38.5313,38.5734,77318.0
2019-08-09 15:00:00,45.84,46.04,45.82,46.02,99161.0,38.5734,38.7417,38.5565,38.7248,99161.0
2019-08-09 15:10:00,46.02,46.04,45.96,45.96,101467.0,38.7248,38.7417,38.6743,38.6743,101467.0
2019-08-09 15:20:00,45.96,46.02,45.95,45.98,100958.0,38.6743,38.7248,38.6659,38.6912,100958.0
2019-08-09 15:30:00,45.98,46.11,45.97,46.01,142069.0,38.6912,38.8006,38.6827,38.7164,142069.0
2019-08-09 15:40:00,46.01,46.08,45.95,45.95,208285.0,38.7164,38.7753,38.6659,38.6659,208285.0
2019-08-09 15:50:00,45.96,45.97,45.77,45.8,380483.0,38.6743,38.6827,38.5145,38.5397,380483.0
2019-08-12 09:30:00,45.26,45.45,44.96,45.11,248310.0,38.0853,38.2452,37.8329,37.9591,248310.0
2019-08-12 09:40:00,45.11,45.2,45.02,45.16,147627.0,37.9591,38.0348,37.8833,38.0012,147627.0
2019-08-12 09:50:00,45.17,45.24,45.04,45.11,99354.0,38.0096,38.0685,37.9002,37.9591,99354.0
2019-08-12 10:00:00,45.11,45.21,45.08,45.18,110863.0,37.9591,38.0432,37.9338,38.018,110863.0
2019-08-12 10:10:00,45.17,45.33,45.16,45.31,113599.0,38.0096,38.1442,38.0012,38.1274,113599.0
2019-08-12 10:20:00,45.32,45.5,45.3,45.48,82448.0,38.1358,38.2873,38.119,38.2704,82448.0
2019-08-12 10:30:00,45.48,45.51,45.31,45.34,98990.0,38.2704,38.2957,38.1274,38.1526,98990.0
2019-08-12 10:40:00,45.34,45.37,45.28,45.33,81008.0,38.1526,38.1779,38.1021,38.1442,81008.0
2019-08-12 10:50:00,45.33,45.34,45.19,45.2,53358.0,38.1442,38.1526,38.0264,38.0348,53358.0
2019-08-12 11:00:00,45.2,45.2,45.09,45.09,56635.0,38.0348,38.0348,37.9422,37.9422,56635.0
2019-08-12 11:10:00,45.09,45.1,44.97,45.03,157339.0,37.9422,37.9507,37.8413,37.8918,157339.0
2019-08-12 11:20:00,45.03,45.11,45.02,45.04,79091.0,37.8918,37.9591,37.8833,37.9002,79091.0
2019-08-12 11:30:00,45.05,45.09,44.93,45.01,67601.0,37.9086,37.9422,37.8076,37.8749,67601.0
2019-08-12 11:40:00,45.01,45.15,45.0,45.11,53329.0,37.8749,37.9927,37.8665,37.9591,53329.0
2019-08-12 11:50:00,45.1,45.15,45.07,45.07,45981.0,37.9507,37.9927,37.9254,37.9254,45981.0
2019-08-12 12:00:00,45.07,45.07,44.98,45.06,56648.0,37.9254,37.9254,37.8497,37.917,56648.0
2019-08-12 12:10:00,45.07,45.09,45.01,45.04,51083.0,37.9254,37.9422,37.8749,37.9002,51083.0
2019-08-12 12:20:00,45.04,45.18,45.04,45.16,53718.0,37.9002,38.018,37.9002,38.0012,53718.0
2019-08-12 12:30:00,45.16,45.17,45.04,45.08,92799.0,38.0012,38.0096,37.9002,37.9338,92799.0
2019-08-12 12:40:00,45.09,45.09,44.97,45.0,60574.0,37.9422,37.9422,37.8413,37.8665,60574.0
2019-08-12 12:50:00,45.0,45.01,44.91,44.95,50958.0,37.8665,37.8749,37.7908,37.8244,50958.0
2019-08-12 13:00:00,44.95,44.96,44.85,44.91,65412.0,37.8244,37.8329,37.7403,37.7908,65412.0
2019-08-12 13:10:00,44.9,44.95,44.86,44.89,49371.0,37.7824,37.8244,37.7487,37.774,49371.0
2019-08-12 13:20:00,44.89,44.93,44.85,44.87,41298.0,37.774,37.8076,37.7403,37.7571,41298.0
2019-08-12 13:30:00,44.87,44.92,44.81,44.82,52037.0,37.7571,37.7992,37.7066,37.715,52037.0
2019-08-12 13:40:00,44.82,44.85,44.77,44.79,42704.0,37.715,37.7403,37.673,37.6898,42704.0
2019-08-12 13:50:00,44.8,44.81,44.76,44.78,62449.0,37.6982,37.7066,37.6646,37.6814,62449.0
2019-08-12 14:00:00,44.77,44.85,44.72,44.73,102718.0,37.673,37.7403,37.6309,37.6393,102718.0
2019-08-12 14:10:00,44.73,44.74,44.57,44.57,154501.0,37.6393,37.6477,37.5047,37.5047,154501.0
2019-08-12 14:20:00,44.58,44.63,44.55,44.58,77613.0,37.5131,37.5552,37.4878,37.5131,77613.0
2019-08-12 14:30:00,44.57,44.64,44.52,44.56,78622.0,37.5047,37.5636,37.4626,37.4963,78622.0
2019-08-12 14:40:00,44.55,44.56,44.37,44.44,103011.0,37.4878,37.4963,37.3364,37.3953,103011.0
2019-08-12 14:50:00,44.45,44.48,44.38,44.46,64428.0,37.4037,37.4289,37.3448,37.4121,64428.0
2019-08-12 15:00:00,44.46,44.55,44.41,44.47,114948.0,37.4121,37.4878,37.37,37.4205,114948.0
2019-08-12 15:10:00,44.48,44.51,44.4,44.41,64723.0,37.4289,37.4542,37.3616,37.37,64723.0
2019-08-12 15:20:00,44.44,44.5,44.44,44.5,2620.0,37.3953,37.4458,37.3953,37.4458,2620.0
2019-08-12 15:30:00,44.51,44.51,44.49,44.49,1600.0,37.4542,37.4542,37.4374,37.4374,1600.0
2019-08-12 15:40:00,44.46,44.5,44.42,44.43,22490.0,37.4121,37.4458,37.3785,37.3869,22490.0
2019-08-12 15:50:00,44.43,44.46,44.36,44.36,112575.0,37.3869,37.4121,37.328,37.328,112575.0
2019-08-13 09:30:00,44.27,44.5,43.92,44.23,93044.0,37.2522,37.4458,36.9577,37.2186,93044.0
2019-08-13 09:40:00,44.23,44.63,44.04,44.47,123946.0,37.2186,37.5552,37.0587,37.4205,123946.0
2019-08-13 09:50:00,44.48,44.66,44.38,44.52,155939.0,37.4289,37.5804,37.3448,37.4626,155939.0
2019-08-13 10:00:00,44.52,44.55,44.28,44.5,160850.0,37.4626,37.4878,37.2606,37.4458,160850.0
2019-08-13 10:10:00,44.5,44.66,44.38,44.65,102953.0,37.4458,37.5804,37.3448,37.572,102953.0
2019-08-13 10:20:00,44.64,44.65,44.44,44.58,202320.0,37.5636,37.572,37.3953,37.5131,202320.0
2019-08-13 10:30:00,44.58,44.65,44.46,44.5,81873.0,37.5131,37.572,37.4121,37.4458,81873.0
2019-08-13 10:40:00,44.49,44.51,44.24,44.24,76906.0,37.4374,37.4542,37.227,37.227,76906.0
2019-08-13 10:50:00,44.25,44.27,44.13,44.16,115754.0,37.2354,37.2522,37.1344,37.1597,115754.0
2019-08-13 11:00:00,44.17,44.32,44.12,44.26,75316.0,37.1681,37.2943,37.126,37.2438,75316.0
2019-08-13 11:10:00,44.26,44.29,44.07,44.1,71026.0,37.2438,37.2691,37.0839,37.1092,71026.0
2019-08-13 11:20:00,44.09,44.14,44.05,44.08,60718.0,37.1008,37.1428,37.0671,37.0924,60718.0
2019-08-13 11:30:00,44.08,44.25,44.04,44.23,75103.0,37.0924,37.2354,37.0587,37.2186,75103.0
2019-08-13 11:40:00,44.24,44.42,44.24,44.37,153411.0,37.227,37.3785,37.227,37.3364,153411.0
2019-08-13 11:50:00,44.38,44.4,44.29,44.3,33733.0,37.3448,37.3616,37.2691,37.2775,33733.0
2019-08-13 12:00:00,44.31,44.33,44.23,44.27,32852.0,37.2859,37.3027,37.2186,37.2522,32852.0
2019-08-13 12:10:00,44.26,44.31,44.22,44.28,50350.0,37.2438,37.2859,37.2102,37.2606,50350.0
2019-08-13 12:20:00,44.27,44.38,44.27,44.27,149564.0,37.2522,37.3448,37.2522,37.2522,149564.0
2019-08-13 12:30:00,44.27,44.29,44.19,44.22,48470.0,37.2522,37.2691,37.1849,37.2102,48470.0
2019-08-13 12:40:00,44.21,44.31,44.2,44.28,37301.0,37.2017,37.2859,37.1933,37.2606,37301.0
2019-08-13 12:50:00,44.27,44.31,44.2,44.23,72131.0,37.2522,37.2859,37.1933,37.2186,72131.0
2019-08-13 13:00:00,44.23,44.33,44.17,44.3,97814.0,37.2186,37.3027,37.1681,37.2775,97814.0
2019-08-13 13:10:00,44.3,44.38,44.15,44.18,71960.0,37.2775,37.3448,37.1513,37.1765,71960.0
2019-08-13 13:20:00,44.17,44.19,44.12,44.15,52949.0,37.1681,37.1849,37.126,37.1513,52949.0
2019-08-13 13:30:00,44.14,44.21,44.11,44.13,87477.0,37.1428,37.2017,37.1176,37.1344,87477.0
2019-08-13 13:40:00,44.13,44.15,44.06,44.07,45792.0,37.1344,37.1513,37.0755,37.0839,45792.0
2019-08-13 13:50:00,44.07,44.11,44.01,44.04,105860.0,37.0839,37.1176,37.0335,37.0587,105860.0
2019-08-13 14:00:00,44.05,44.06,43.99,44.0,64052.0,37.0671,37.0755,37.0166,37.025,64052.0
2019-08-13 14:10:00,44.0,44.02,43.88,43.9,258631.0,37.025,37.0419,36.9241,36.9409,258631.0
2019-08-13 14:20:00,43.9,43.98,43.86,43.96,86827.0,36.9409,37.0082,36.9072,36.9914,86827.0
2019-08-13 14:30:00,43.97,44.08,43.95,44.01,86543.0,36.9998,37.0924,36.983,37.0335,86543.0
2019-08-13 14:40:00,44.0,44.02,43.93,43.93,38378.0,37.025,37.0419,36.9661,36.9661,38378.0
2019-08-13 14:50:00,43.93,44.0,43.9,43.9,90718.0,36.9661,37.025,36.9409,36.9409,90718.0
2019-08-13 15:00:00,43.9,43.92,43.82,43.84,84175.0,36.9409,36.9577,36.8736,36.8904,84175.0
2019-08-13 15:10:00,43.84,43.85,43.77,43.77,92564.0,36.8904,36.8988,36.8315,36.8315,92564.0
2019-08-13 15:20:00,43.77,43.79,43.63,43.76,187815.0,36.8315,36.8483,36.7137,36.8231,187815.0
2019-08-13 15:30:00,43.76,43.76,43.66,43.7,210160.0,36.8231,36.8231,36.7389,36.7726,210160.0
2019-08-13 15:40:00,43.69,43.77,43.56,43.63,274947.0,36.7642,36.8315,36.6548,36.7137,274947.0
2019-08-13 15:50:00,43.63,43.71,43.58,43.67,802135.0,36.7137,36.781,36.6716,36.7473,802135.0
2019-08-14 09:30:00,42.75,43.06,42.59,43.05,156166.0,35.9732,36.234,35.8386,36.2256,156166.0
2019-08-14 09:40:00,43.04,43.05,42.73,42.76,197137.0,36.2172,36.2256,35.9564,35.9816,197137.0
2019-08-14 09:50:00,42.75,42.83,42.66,42.74,94350.0,35.9732,36.0405,35.8975,35.9648,94350.0
2019-08-14 10:00:00,42.73,42.78,42.6,42.6,142630.0,35.9564,35.9984,35.847,35.847,142630.0
2019-08-14 10:10:00,42.59,42.59,42.46,42.47,74920.0,35.8386,35.8386,35.7292,35.7376,74920.0
2019-08-14 10:20:00,42.48,42.52,42.34,42.5,62411.0,35.746,35.7796,35.6282,35.7628,62411.0
2019-08-14 10:30:00,42.5,42.54,42.43,42.45,69480.0,35.7628,35.7965,35.7039,35.7207,69480.0
2019-08-14 10:40:00,42.44,42.51,42.36,42.39,66407.0,35.7123,35.7712,35.645,35.6703,66407.0
2019-08-14 10:50:00,42.39,42.39,42.17,42.18,71461.0,35.6703,35.6703,35.4851,35.4935,71461.0
2019-08-14 11:00:00,42.18,42.28,42.15,42.2,46062.0,35.4935,35.5777,35.4683,35.5104,46062.0
2019-08-14 11:10:00,42.2,42.29,42.16,42.25,58983.0,35.5104,35.5861,35.4767,35.5524,58983.0
2019-08-14 11:20:00,42.25,42.4,42.25,42.3,55860.0,35.5524,35.6787,35.5524,35.5945,55860.0
2019-08-14 11:30:00,42.3,42.33,42.26,42.3,48824.0,35.5945,35.6198,35.5609,35.5945,48824.0
2019-08-14 11:40:00,42.3,42.31,42.2,42.26,46065.0,35.5945,35.6029,35.5104,35.5609,46065.0
2019-08-14 11:50:00,42.28,42.36,42.28,42.36,41729.0,35.5777,35.645,35.5777,35.645,41729.0
2019-08-14 12:00:00,42.35,42.35,42.27,42.28,45980.0,35.6366,35.6366,35.5693,35.5777,45980.0
2019-08-14 12:10:00,42.29,42.44,42.28,42.43,40459.0,35.5861,35.7123,35.5777,35.7039,40459.0
2019-08-14 12:20:00,42.42,42.45,42.32,42.34,101113.0,35.6955,35.7207,35.6114,35.6282,101113.0
2019-08-14 12:30:00,42.33,42.42,42.26,42.27,65798.0,35.6198,35.6955,35.5609,35.5693,65798.0
2019-08-14 12:40:00,42.27,42.28,42.13,42.13,35085.0,35.5693,35.5777,35.4515,35.4515,35085.0
2019-08-14 12:50:00,42.14,42.17,42.05,42.07,40293.0,35.4599,35.4851,35.3842,35.401,40293.0
2019-08-14 13:00:00,42.06,42.08,41.98,42.05,57538.0,35.3926,35.4094,35.3252,35.3842,57538.0
2019-08-14 13:10:00,42.05,42.12,42.0,42.0,75351.0,35.3842,35.4431,35.3421,35.3421,75351.0
2019-08-14 13:20:00,42.0,42.22,41.99,42.15,39204.0,35.3421,35.5272,35.3337,35.4683,39204.0
2019-08-14 13:30:00,42.14,42.25,42.14,42.21,42744.0,35.4599,35.5524,35.4599,35.5188,42744.0
2019-08-14 13:40:00,42.21,42.25,42.19,42.24,43997.0,35.5188,35.5524,35.502,35.544,43997.0
2019-08-14 13:50:00,42.24,42.28,42.22,42.27,86831.0,35.544,35.5777,35.5272,35.5693,86831.0
2019-08-14 14:00:00,42.26,42.28,42.19,42.21,89587.0,35.5609,35.5777,35.502,35.5188,89587.0
2019-08-14 14:10:00,42.21,42.29,42.19,42.23,79740.0,35.5188,35.5861,35.502,35.5356,79740.0
2019-08-14 14:20:00,42.23,42.24,42.18,42.22,43615.0,35.5356,35.544,35.4935,35.5272,43615.0
2019-08-14 14:30:00,42.22,42.24,42.08,42.1,52964.0,35.5272,35.544,35.4094,35.4262,52964.0
2019-08-14 14:40:00,42.11,42.13,42.04,42.12,61168.0,35.4346,35.4515,35.3757,35.4431,61168.0
2019-08-14 14:50:00,42.12,42.21,42.09,42.17,35031.0,35.4431,35.5188,35.4178,35.4851,35031.0
2019-08-14 15:00:00,42.17,42.35,42.14,42.32,70345.0,35.4851,35.6366,35.4599,35.6114,70345.0
2019-08-14 15:10:00,42.32,42.36,42.2,42.2,79344.0,35.6114,35.645,35.5104,35.5104,79344.0
2019-08-14 15:20:00,42.21,42.31,42.09,42.22,131800.0,35.5188,35.6029,35.4178,35.5272,131800.0
2019-08-14 15:30:00,42.21,42.23,42.08,42.16,145282.0,35.5188,35.5356,35.4094,35.4767,145282.0
2019-08-14 15:40:00,42.16,42.18,42.04,42.05,145026.0,35.4767,35.4935,35.3757,35.3842,145026.0
2019-08-14 15:50:00,42.04,42.1,41.92,41.95,513202.0,35.3757,35.4262,35.2748,35.3,513202.0
2019-08-15 09:30:00,42.02,42.33,42.0,42.15,107390.0,35.3589,35.6198,35.3421,35.4683,107390.0
2019-08-15 09:40:00,42.12,42.21,42.0,42.18,49166.0,35.4431,35.5188,35.3421,35.4935,49166.0
2019-08-15 09:50:00,42.17,42.31,42.04,42.29,86336.0,35.4851,35.6029,35.3757,35.5861,86336.0
2019-08-15 10:00:00,42.28,42.35,42.23,42.29,52774.0,35.5777,35.6366,35.5356,35.5861,52774.0
2019-08-15 10:10:00,42.28,42.32,42.12,42.14,44196.0,35.5777,35.6114,35.4431,35.4599,44196.0
2019-08-15 10:20:00,42.13,42.17,42.03,42.03,56167.0,35.4515,35.4851,35.3673,35.3673,56167.0
2019-08-15 10:30:00,42.03,42.14,42.01,42.07,58950.0,35.3673,35.4599,35.3505,35.401,58950.0
2019-08-15 10:40:00,42.07,42.17,42.01,42.02,35209.0,35.401,35.4851,35.3505,35.3589,35209.0
2019-08-15 10:50:00,42.01,42.1,41.98,41.99,94531.0,35.3505,35.4262,35.3252,35.3337,94531.0
2019-08-15 11:00:00,41.99,41.99,41.87,41.9,110145.0,35.3337,35.3337,35.2327,35.2579,110145.0
2019-08-15 11:10:00,41.9,41.95,41.85,41.94,47711.0,35.2579,35.3,35.2159,35.2916,47711.0
2019-08-15 11:20:00,41.93,42.03,41.88,42.02,39173.0,35.2832,35.3673,35.2411,35.3589,39173.0
2019-08-15 11:30:00,42.02,42.05,41.96,42.02,31062.0,35.3589,35.3842,35.3084,35.3589,31062.0
2019-08-15 11:40:00,42.02,42.02,41.94,41.95,25480.0,35.3589,35.3589,35.2916,35.3,25480.0
2019-08-15 11:50:00,41.95,42.02,41.92,42.02,35425.0,35.3,35.3589,35.2748,35.3589,35425.0
2019-08-15 12:00:00,42.02,42.07,41.97,42.03,44783.0,35.3589,35.401,35.3168,35.3673,44783.0
2019-08-15 12:10:00,42.03,42.04,41.95,41.98,46186.0,35.3673,35.3757,35.3,35.3252,46186.0
2019-08-15 12:20:00,41.99,42.01,41.93,41.94,93757.0,35.3337,35.3505,35.2832,35.2916,93757.0
2019-08-15 12:30:00,41.94,42.01,41.93,41.95,29769.0,35.2916,35.3505,35.2832,35.3,29769.0
2019-08-15 12:40:00,41.94,41.97,41.9,41.9,19661.0,35.2916,35.3168,35.2579,35.2579,19661.0
2019-08-15 12:50:00,41.91,41.95,41.87,41.91,26842.0,35.2663,35.3,35.2327,35.2663,26842.0
2019-08-15 13:00:00,41.91,41.96,41.9,41.91,18948.0,35.2663,35.3084,35.2579,35.2663,18948.0
2019-08-15 13:10:00,41.91,41.92,41.83,41.86,22483.0,35.2663,35.2748,35.199,35.2243,22483.0
2019-08-15 13:20:00,41.86,41.87,41.72,41.75,31042.0,35.2243,35.2327,35.1065,35.1317,31042.0
2019-08-15 13:30:00,41.75,41.77,41.68,41.7,35941.0,35.1317,35.1485,35.0728,35.0896,35941.0
2019-08-15 13:40:00,41.72,41.72,41.57,41.62,29308.0,35.1065,35.1065,34.9802,35.0223,29308.0
2019-08-15 13:50:00,41.62,41.62,41.45,41.47,103576.0,35.0223,35.0223,34.8793,34.8961,103576.0
2019-08-15 14:00:00,41.46,41.53,41.43,41.5,44800.0,34.8877,34.9466,34.8624,34.9213,44800.0
2019-08-15 14:10:00,41.5,41.62,41.5,41.51,61483.0,34.9213,35.0223,34.9213,34.9298,61483.0
2019-08-15 14:20:00,41.52,41.59,41.5,41.52,55803.0,34.9382,34.9971,34.9213,34.9382,55803.0
2019-08-15 14:30:00,41.52,41.53,41.42,41.45,60837.0,34.9382,34.9466,34.854,34.8793,60837.0
2019-08-15 14:40:00,41.45,41.55,41.44,41.52,72975.0,34.8793,34.9634,34.8709,34.9382,72975.0
2019-08-15 14:50:00,41.53,41.53,41.41,41.44,71754.0,34.9466,34.9466,34.8456,34.8709,71754.0
2019-08-15 15:00:00,41.45,41.61,41.44,41.55,97416.0,34.8793,35.0139,34.8709,34.9634,97416.0
2019-08-15 15:10:00,41.56,41.63,41.52,41.63,103480.0,34.9718,35.0307,34.9382,35.0307,103480.0
2019-08-15 15:20:00,41.62,41.67,41.53,41.55,137824.0,35.0223,35.0644,34.9466,34.9634,137824.0
2019-08-15 15:30:00,41.55,41.62,41.53,41.58,114857.0,34.9634,35.0223,34.9466,34.9887,114857.0
2019-08-15 15:40:00,41.58,41.68,41.53,41.66,131725.0,34.9887,35.0728,34.9466,35.056,131725.0
2019-08-15 15:50:00,41.67,41.76,41.65,41.67,311301.0,35.0644,35.1401,35.0476,35.0644,311301.0
2019-08-16 09:30:00,41.95,42.09,41.93,42.02,198583.0,35.3,35.4178,35.2832,35.3589,198583.0
2019-08-16 09:40:00,42.03,42.11,41.92,42.05,35408.0,35.3673,35.4346,35.2748,35.3842,35408.0
2019-08-16 09:50:00,42.05,42.06,41.93,41.98,153125.0,35.3842,35.3926,35.2832,35.3252,153125.0
2019-08-16 10:00:00,41.97,42.13,41.97,42.02,51964.0,35.3168,35.4515,35.3168,35.3589,51964.0
2019-08-16 10:10:00,42.02,42.12,41.97,42.08,42695.0,35.3589,35.4431,35.3168,35.4094,42695.0
2019-08-16 10:20:00,42.07,42.28,42.05,42.19,71749.0,35.401,35.5777,35.3842,35.502,71749.0
2019-08-16 10:30:00,42.19,42.27,42.18,42.25,37046.0,35.502,35.5693,35.4935,35.5524,37046.0
2019-08-16 10:40:00,42.25,42.35,42.23,42.34,63885.0,35.5524,35.6366,35.5356,35.6282,63885.0
2019-08-16 10:50:00,42.36,42.5,42.33,42.44,59118.0,35.645,35.7628,35.6198,35.7123,59118.0
2019-08-16 11:00:00,42.43,42.44,42.3,42.32,33723.0,35.7039,35.7123,35.5945,35.6114,33723.0
2019-08-16 11:10:00,42.32,42.38,42.23,42.26,63838.0,35.6114,35.6618,35.5356,35.5609,63838.0
2019-08-16 11:20:00,42.27,42.37,42.27,42.36,21169.0,35.5693,35.6534,35.5693,35.645,21169.0
2019-08-16 11:30:00,42.36,42.42,42.35,42.38,31425.0,35.645,35.6955,35.6366,35.6618,31425.0
2019-08-16 11:40:00,42.38,42.41,42.36,42.39,38209.0,35.6618,35.6871,35.645,35.6703,38209.0
2019-08-16 11:50:00,42.4,42.4,42.37,42.38,34189.0,35.6787,35.6787,35.6534,35.6618,34189.0
2019-08-16 12:00:00,42.38,42.39,42.31,42.35,34937.0,35.6618,35.6703,35.6029,35.6366,34937.0
2019-08-16 12:10:00,42.34,42.36,42.3,42.3,30360.0,35.6282,35.645,35.5945,35.5945,30360.0
2019-08-16 12:20:00,42.31,42.36,42.31,42.33,17229.0,35.6029,35.645,35.6029,35.6198,17229.0
2019-08-16 12:30:00,42.33,42.33,42.29,42.32,15387.0,35.6198,35.6198,35.5861,35.6114,15387.0
2019-08-16 12:40:00,42.32,42.35,42.29,42.32,14903.0,35.6114,35.6366,35.5861,35.6114,14903.0
2019-08-16 12:50:00,42.33,42.35,42.29,42.33,17436.0,35.6198,35.6366,35.5861,35.6198,17436.0
2019-08-16 13:00:00,42.33,42.36,42.3,42.35,21100.0,35.6198,35.645,35.5945,35.6366,21100.0
2019-08-16 13:10:00,42.35,42.36,42.32,42.35,32158.0,35.6366,35.645,35.6114,35.6366,32158.0
2019-08-16 13:20:00,42.34,42.36,42.33,42.35,19001.0,35.6282,35.645,35.6198,35.6366,19001.0
2019-08-16 13:30:00,42.34,42.36,42.31,42.36,37675.0,35.6282,35.645,35.6029,35.645,37675.0
2019-08-16 13:40:00,42.36,42.36,42.3,42.32,39439.0,35.645,35.645,35.5945,35.6114,39439.0
2019-08-16 13:50:00,42.32,42.36,42.31,42.36,34750.0,35.6114,35.645,35.6029,35.645,34750.0
2019-08-16 14:00:00,42.36,42.36,42.31,42.33,26157.0,35.645,35.645,35.6029,35.6198,26157.0
2019-08-16 14:10:00,42.32,42.4,42.31,42.4,60618.0,35.6114,35.6787,35.6029,35.6787,60618.0
2019-08-16 14:20:00,42.41,42.41,42.38,42.38,44333.0,35.6871,35.6871,35.6618,35.6618,44333.0
2019-08-16 14:30:00,42.39,42.39,42.32,42.33,22358.0,35.6703,35.6703,35.6114,35.6198,22358.0
2019-08-16 14:40:00,42.34,42.35,42.29,42.31,23537.0,35.6282,35.6366,35.5861,35.6029,23537.0
2019-08-16 14:50:00,42.32,42.35,42.27,42.33,70578.0,35.6114,35.6366,35.5693,35.6198,70578.0
2019-08-16 15:00:00,42.33,42.41,42.32,42.38,46096.0,35.6198,35.6871,35.6114,35.6618,46096.0
2019-08-16 15:10:00,42.37,42.41,42.36,42.38,63167.0,35.6534,35.6871,35.645,35.6618,63167.0
2019-08-16 15:20:00,42.39,42.39,42.35,42.37,53242.0,35.6703,35.6703,35.6366,35.6534,53242.0
2019-08-16 15:30:00,42.37,42.39,42.33,42.36,62813.0,35.6534,35.6703,35.6198,35.645,62813.0
2019-08-16 15:40:00,42.35,42.4,42.34,42.38,127091.0,35.6366,35.6787,35.6282,35.6618,127091.0
2019-08-16 15:50:00,42.38,42.44,42.32,42.33,407729.0,35.6618,35.7123,35.6114,35.6198,407729.0
2019-08-19 09:30:00,43.03,43.07,42.78,42.84,69613.0,36.2088,36.2425,35.9984,36.0489,69613.0
2019-08-19 09:40:00,42.82,42.98,42.82,42.88,56204.0,36.0321,36.1667,36.0321,36.0826,56204.0
2019-08-19 09:50:00,42.87,42.87,42.81,42.82,39601.0,36.0742,36.0742,36.0237,36.0321,39601.0
2019-08-19 10:00:00,42.81,42.88,42.74,42.74,51053.0,36.0237,36.0826,35.9648,35.9648,51053.0
2019-08-19 10:10:00,42.75,42.8,42.71,42.78,33462.0,35.9732,36.0153,35.9395,35.9984,33462.0
2019-08-19 10:20:00,42.78,42.84,42.75,42.82,64894.0,35.9984,36.0489,35.9732,36.0321,64894.0
2019-08-19 10:30:00,42.81,42.94,42.79,42.91,52668.0,36.0237,36.1331,36.0068,36.1078,52668.0
2019-08-19 10:40:00,42.91,42.94,42.89,42.93,50768.0,36.1078,36.1331,36.091,36.1247,50768.0
2019-08-19 10:50:00,42.92,42.95,42.89,42.89,25248.0,36.1162,36.1415,36.091,36.091,25248.0
2019-08-19 11:00:00,42.89,42.96,42.88,42.96,22328.0,36.091,36.1499,36.0826,36.1499,22328.0
2019-08-19 11:10:00,42.96,42.98,42.9,42.97,22611.0,36.1499,36.1667,36.0994,36.1583,22611.0
2019-08-19 11:20:00,42.98,43.01,42.94,43.01,43805.0,36.1667,36.192,36.1331,36.192,43805.0
2019-08-19 11:30:00,43.0,43.01,42.96,42.97,44892.0,36.1836,36.192,36.1499,36.1583,44892.0
2019-08-19 11:40:00,42.97,42.97,42.86,42.88,22477.0,36.1583,36.1583,36.0658,36.0826,22477.0
2019-08-19 11:50:00,42.88,42.93,42.86,42.9,27802.0,36.0826,36.1247,36.0658,36.0994,27802.0
2019-08-19 12:00:00,42.89,42.91,42.86,42.9,13961.0,36.091,36.1078,36.0658,36.0994,13961.0
2019-08-19 12:10:00,42.89,42.91,42.88,42.91,20608.0,36.091,36.1078,36.0826,36.1078,20608.0
2019-08-19 12:20:00,42.92,42.93,42.89,42.9,23948.0,36.1162,36.1247,36.091,36.0994,23948.0
2019-08-19 12:30:00,42.89,42.89,42.83,42.86,17345.0,36.091,36.091,36.0405,36.0658,17345.0
2019-08-19 12:40:00,42.86,42.92,42.84,42.91,39090.0,36.0658,36.1162,36.0489,36.1078,39090.0
2019-08-19 12:50:00,42.91,42.93,42.88,42.89,39665.0,36.1078,36.1247,36.0826,36.091,39665.0
2019-08-19 13:00:00,42.89,42.91,42.87,42.9,23705.0,36.091,36.1078,36.0742,36.0994,23705.0
2019-08-19 13:10:00,42.91,42.91,42.86,42.9,48873.0,36.1078,36.1078,36.0658,36.0994,48873.0
2019-08-19 13:20:00,42.92,42.94,42.87,42.89,52149.0,36.1162,36.1331,36.0742,36.091,52149.0
2019-08-19 13:30:00,42.89,42.89,42.84,42.84,16986.0,36.091,36.091,36.0489,36.0489,16986.0
2019-08-19 13:40:00,42.84,42.91,42.83,42.89,73248.0,36.0489,36.1078,36.0405,36.091,73248.0
2019-08-19 13:50:00,42.89,42.91,42.88,42.91,50787.0,36.091,36.1078,36.0826,36.1078,50787.0
2019-08-19 14:00:00,42.9,42.93,42.88,42.9,136506.0,36.0994,36.1247,36.0826,36.0994,136506.0
2019-08-19 14:10:00,42.91,42.93,42.87,42.93,40231.0,36.1078,36.1247,36.0742,36.1247,40231.0
2019-08-19 14:20:00,42.92,42.93,42.87,42.9,47538.0,36.1162,36.1247,36.0742,36.0994,47538.0
2019-08-19 14:30:00,42.91,42.95,42.89,42.92,25459.0,36.1078,36.1415,36.091,36.1162,25459.0
2019-08-19 14:40:00,42.92,42.94,42.9,42.93,26827.0,36.1162,36.1331,36.0994,36.1247,26827.0
2019-08-19 14:50:00,42.93,43.0,42.9,42.91,203710.0,36.1247,36.1836,36.0994,36.1078,203710.0
2019-08-19 15:00:00,42.91,42.93,42.82,42.83,45768.0,36.1078,36.1247,36.0321,36.0405,45768.0
2019-08-19 15:10:00,42.84,42.84,42.78,42.8,61779.0,36.0489,36.0489,35.9984,36.0153,61779.0
2019-08-19 15:20:00,42.79,42.81,42.74,42.79,77125.0,36.0068,36.0237,35.9648,36.0068,77125.0
2019-08-19 15:30:00,42.78,42.93,42.78,42.89,145038.0,35.9984,36.1247,35.9984,36.091,145038.0
2019-08-19 15:40:00,42.89,42.89,42.8,42.82,81210.0,36.091,36.091,36.0153,36.0321,81210.0
2019-08-19 15:50:00,42.82,42.85,42.71,42.72,267231.0,36.0321,36.0573,35.9395,35.9479,267231.0
2019-08-20 09:30:00,42.52,42.59,42.23,42.49,64312.0,35.7796,35.8386,35.5356,35.7544,64312.0
2019-08-20 09:40:00,42.52,42.52,42.36,42.36,28906.0,35.7796,35.7796,35.645,35.645,28906.0
2019-08-20 09:50:00,42.37,42.48,42.33,42.44,37754.0,35.6534,35.746,35.6198,35.7123,37754.0
2019-08-20 10:00:00,42.42,42.57,42.4,42.5,37615.0,35.6955,35.8217,35.6787,35.7628,37615.0
2019-08-20 10:10:00,42.49,42.5,42.29,42.3,38986.0,35.7544,35.7628,35.5861,35.5945,38986.0
2019-08-20 10:20:00,42.31,42.34,42.28,42.31,44640.0,35.6029,35.6282,35.5777,35.6029,44640.0
2019-08-20 10:30:00,42.31,42.34,42.26,42.28,40932.0,35.6029,35.6282,35.5609,35.5777,40932.0
2019-08-20 10:40:00,42.29,42.32,42.26,42.28,32820.0,35.5861,35.6114,35.5609,35.5777,32820.0
2019-08-20 10:50:00,42.27,42.44,42.27,42.42,43502.0,35.5693,35.7123,35.5693,35.6955,43502.0
2019-08-20 11:00:00,42.43,42.43,42.37,42.42,28849.0,35.7039,35.7039,35.6534,35.6955,28849.0
2019-08-20 11:10:00,42.42,42.53,42.42,42.48,34165.0,35.6955,35.7881,35.6955,35.746,34165.0
2019-08-20 11:20:00,42.49,42.5,42.43,42.48,36846.0,35.7544,35.7628,35.7039,35.746,36846.0
2019-08-20 11:30:00,42.48,42.5,42.43,42.44,34159.0,35.746,35.7628,35.7039,35.7123,34159.0
2019-08-20 11:40:00,42.43,42.43,42.36,42.39,30041.0,35.7039,35.7039,35.645,35.6703,30041.0
2019-08-20 11:50:00,42.39,42.39,42.3,42.31,20841.0,35.6703,35.6703,35.5945,35.6029,20841.0
2019-08-20 12:00:00,42.32,42.39,42.32,42.38,28107.0,35.6114,35.6703,35.6114,35.6618,28107.0
2019-08-20 12:10:00,42.38,42.42,42.38,42.4,21507.0,35.6618,35.6955,35.6618,35.6787,21507.0
2019-08-20 12:20:00,42.41,42.42,42.33,42.34,21632.0,35.6871,35.6955,35.6198,35.6282,21632.0
2019-08-20 12:30:00,42.34,42.35,42.26,42.27,25822.0,35.6282,35.6366,35.5609,35.5693,25822.0
2019-08-20 12:40:00,42.27,42.32,42.26,42.3,33349.0,35.5693,35.6114,35.5609,35.5945,33349.0
2019-08-20 12:50:00,42.3,42.36,42.3,42.36,21275.0,35.5945,35.645,35.5945,35.645,21275.0
2019-08-20 13:00:00,42.35,42.37,42.33,42.35,81912.0,35.6366,35.6534,35.6198,35.6366,81912.0
2019-08-20 13:10:00,42.35,42.38,42.34,42.36,19212.0,35.6366,35.6618,35.6282,35.645,19212.0
2019-08-20 13:20:00,42.37,42.4,42.34,42.38,21062.0,35.6534,35.6787,35.6282,35.6618,21062.0
2019-08-20 13:30:00,42.37,42.37,42.26,42.27,26897.0,35.6534,35.6534,35.5609,35.5693,26897.0
2019-08-20 13:40:00,42.27,42.33,42.27,42.29,32994.0,35.5693,35.6198,35.5693,35.5861,32994.0
2019-08-20 13:50:00,42.29,42.32,42.27,42.3,26459.0,35.5861,35.6114,35.5693,35.5945,26459.0
2019-08-20 14:00:00,42.3,42.32,42.23,42.23,33954.0,35.5945,35.6114,35.5356,35.5356,33954.0
2019-08-20 14:10:00,42.23,42.24,42.19,42.23,33606.0,35.5356,35.544,35.502,35.5356,33606.0
2019-08-20 14:20:00,42.22,42.22,42.17,42.19,35542.0,35.5272,35.5272,35.4851,35.502,35542.0
2019-08-20 14:30:00,42.18,42.26,42.17,42.22,32918.0,35.4935,35.5609,35.4851,35.5272,32918.0
2019-08-20 14:40:00,42.22,42.23,42.18,42.21,26507.0,35.5272,35.5356,35.4935,35.5188,26507.0
2019-08-20 14:50:00,42.21,42.21,42.18,42.19,74893.0,35.5188,35.5188,35.4935,35.502,74893.0
2019-08-20 15:00:00,42.19,42.19,42.1,42.11,47378.0,35.502,35.502,35.4262,35.4346,47378.0
2019-08-20 15:10:00,42.11,42.16,42.06,42.08,33868.0,35.4346,35.4767,35.3926,35.4094,33868.0
2019-08-20 15:20:00,42.09,42.13,42.08,42.13,56151.0,35.4178,35.4515,35.4094,35.4515,56151.0
2019-08-20 15:30:00,42.13,42.13,42.0,42.05,78088.0,35.4515,35.4515,35.3421,35.3842,78088.0
2019-08-20 15:40:00,42.05,42.09,42.03,42.08,77849.0,35.3842,35.4178,35.3673,35.4094,77849.0
2019-08-20 15:50:00,42.07,42.09,41.91,41.96,306451.0,35.401,35.4178,35.2663,35.3084,306451.0
2019-08-21 09:30:00,42.13,42.29,41.99,42.27,134893.0,35.4515,35.5861,35.3337,35.5693,134893.0
2019-08-21 09:40:00,42.25,42.35,42.25,42.33,47335.0,35.5524,35.6366,35.5524,35.6198,47335.0
2019-08-21 09:50:00,42.33,42.37,42.26,42.26,64851.0,35.6198,35.6534,35.5609,35.5609,64851.0
2019-08-21 10:00:00,42.25,42.25,42.03,42.15,86922.0,35.5524,35.5524,35.3673,35.4683,86922.0
2019-08-21 10:10:00,42.15,42.18,42.12,42.14,43512.0,35.4683,35.4935,35.4431,35.4599,43512.0
2019-08-21 10:20:00,42.14,42.18,42.09,42.11,29143.0,35.4599,35.4935,35.4178,35.4346,29143.0
2019-08-21 10:30:00,42.1,42.12,41.97,41.99,35195.0,35.4262,35.4431,35.3168,35.3337,35195.0
2019-08-21 10:40:00,41.98,41.99,41.93,41.98,51927.0,35.3252,35.3337,35.2832,35.3252,51927.0
2019-08-21 10:50:00,41.98,42.08,41.97,42.04,39429.0,35.3252,35.4094,35.3168,35.3757,39429.0
2019-08-21 11:00:00,42.04,42.07,41.97,42.05,40902.0,35.3757,35.401,35.3168,35.3842,40902.0
2019-08-21 11:10:00,42.05,42.07,41.96,41.96,29276.0,35.3842,35.401,35.3084,35.3084,29276.0
2019-08-21 11:20:00,41.95,41.99,41.88,41.94,46132.0,35.3,35.3337,35.2411,35.2916,46132.0
2019-08-21 11:30:00,41.94,41.94,41.84,41.89,44032.0,35.2916,35.2916,35.2074,35.2495,44032.0
2019-08-21 11:40:00,41.9,41.91,41.85,41.86,29276.0,35.2579,35.2663,35.2159,35.2243,29276.0
2019-08-21 11:50:00,41.85,41.92,41.82,41.91,36625.0,35.2159,35.2748,35.1906,35.2663,36625.0
2019-08-21 12:00:00,41.92,41.95,41.91,41.91,20817.0,35.2748,35.3,35.2663,35.2663,20817.0
2019-08-21 12:10:00,41.91,41.95,41.89,41.93,23082.0,35.2663,35.3,35.2495,35.2832,23082.0
2019-08-21 12:20:00,41.93,41.96,41.9,41.96,42059.0,35.2832,35.3084,35.2579,35.3084,42059.0
2019-08-21 12:30:00,41.96,42.02,41.96,42.0,93412.0,35.3084,35.3589,35.3084,35.3421,93412.0
2019-08-21 12:40:00,41.99,42.03,41.96,42.0,22463.0,35.3337,35.3673,35.3084,35.3421,22463.0
2019-08-21 12:50:00,42.0,42.01,41.97,41.98,39465.0,35.3421,35.3505,35.3168,35.3252,39465.0
2019-08-21 13:00:00,41.98,42.0,41.96,41.97,14969.0,35.3252,35.3421,35.3084,35.3168,14969.0
2019-08-21 13:10:00,41.97,42.0,41.96,42.0,23598.0,35.3168,35.3421,35.3084,35.3421,23598.0
2019-08-21 13:20:00,42.0,42.01,41.97,41.99,35142.0,35.3421,35.3505,35.3168,35.3337,35142.0
2019-08-21 13:30:00,41.99,42.01,41.97,42.01,54039.0,35.3337,35.3505,35.3168,35.3505,54039.0
2019-08-21 13:40:00,42.01,42.07,42.0,42.03,127415.0,35.3505,35.401,35.3421,35.3673,127415.0
2019-08-21 13:50:00,42.03,42.09,42.02,42.06,30285.0,35.3673,35.4178,35.3589,35.3926,30285.0
2019-08-21 14:00:00,42.06,42.14,42.0,42.08,76060.0,35.3926,35.4599,35.3421,35.4094,76060.0
2019-08-21 14:10:00,42.08,42.08,41.99,42.07,22018.0,35.4094,35.4094,35.3337,35.401,22018.0
2019-08-21 14:20:00,42.06,42.07,42.01,42.02,19965.0,35.3926,35.401,35.3505,35.3589,19965.0
2019-08-21 14:30:00,42.03,42.03,41.89,41.9,30052.0,35.3673,35.3673,35.2495,35.2579,30052.0
2019-08-21 14:40:00,41.9,41.92,41.86,41.87,23446.0,35.2579,35.2748,35.2243,35.2327,23446.0
2019-08-21 14:50:00,41.87,41.88,41.82,41.84,54562.0,35.2327,35.2411,35.1906,35.2074,54562.0
2019-08-21 15:00:00,41.84,41.9,41.84,41.89,143743.0,35.2074,35.2579,35.2074,35.2495,143743.0
2019-08-21 15:10:00,41.89,41.96,41.87,41.89,113272.0,35.2495,35.3084,35.2327,35.2495,113272.0
2019-08-21 15:20:00,41.89,41.91,41.85,41.9,103236.0,35.2495,35.2663,35.2159,35.2579,103236.0
2019-08-21 15:30:00,41.9,42.1,41.89,42.01,234132.0,35.2579,35.4262,35.2495,35.3505,234132.0
2019-08-21 15:40:00,42.0,42.01,41.97,41.99,96069.0,35.3421,35.3505,35.3168,35.3337,96069.0
2019-08-21 15:50:00,41.99,42.01,41.88,41.95,325459.0,35.3337,35.3505,35.2411,35.3,325459.0
2019-08-22 09:30:00,42.23,42.47,42.2,42.4,58451.0,35.5356,35.7376,35.5104,35.6787,58451.0
2019-08-22 09:40:00,42.41,42.41,42.22,42.22,45958.0,35.6871,35.6871,35.5272,35.5272,45958.0
2019-08-22 09:50:00,42.21,42.24,42.15,42.2,70558.0,35.5188,35.544,35.4683,35.5104,70558.0
2019-08-22 10:00:00,42.2,42.21,42.07,42.16,42857.0,35.5104,35.5188,35.401,35.4767,42857.0
2019-08-22 10:10:00,42.16,42.22,42.11,42.11,59157.0,35.4767,35.5272,35.4346,35.4346,59157.0
2019-08-22 10:20:00,42.12,42.13,42.01,42.04,28315.0,35.4431,35.4515,35.3505,35.3757,28315.0
2019-08-22 10:30:00,42.04,42.04,41.81,41.83,56593.0,35.3757,35.3757,35.1822,35.199,56593.0
2019-08-22 10:40:00,41.83,41.94,41.82,41.94,50779.0,35.199,35.2916,35.1906,35.2916,50779.0
2019-08-22 10:50:00,41.94,41.97,41.85,41.87,48888.0,35.2916,35.3168,35.2159,35.2327,48888.0
2019-08-22 11:00:00,41.88,42.04,41.88,41.98,86272.0,35.2411,35.3757,35.2411,35.3252,86272.0
2019-08-22 11:10:00,41.98,42.05,41.95,42.03,59104.0,35.3252,35.3842,35.3,35.3673,59104.0
2019-08-22 11:20:00,42.04,42.1,41.99,41.99,55997.0,35.3757,35.4262,35.3337,35.3337,55997.0
2019-08-22 11:30:00,42.0,42.17,42.0,42.13,79862.0,35.3421,35.4851,35.3421,35.4515,79862.0
2019-08-22 11:40:00,42.13,42.2,42.11,42.18,29565.0,35.4515,35.5104,35.4346,35.4935,29565.0
2019-08-22 11:50:00,42.18,42.18,42.14,42.16,32218.0,35.4935,35.4935,35.4599,35.4767,32218.0
2019-08-22 12:00:00,42.15,42.22,42.14,42.22,39329.0,35.4683,35.5272,35.4599,35.5272,39329.0
2019-08-22 12:10:00,42.21,42.22,42.15,42.19,93973.0,35.5188,35.5272,35.4683,35.502,93973.0
2019-08-22 12:20:00,42.19,42.2,42.11,42.16,15589.0,35.502,35.5104,35.4346,35.4767,15589.0
2019-08-22 12:30:00,42.16,42.17,42.12,42.12,21873.0,35.4767,35.4851,35.4431,35.4431,21873.0
2019-08-22 12:40:00,42.13,42.18,42.13,42.14,18907.0,35.4515,35.4935,35.4515,35.4599,18907.0
2019-08-22 12:50:00,42.15,42.17,42.11,42.12,18544.0,35.4683,35.4851,35.4346,35.4431,18544.0
2019-08-22 13:00:00,42.11,42.17,42.11,42.15,21299.0,35.4346,35.4851,35.4346,35.4683,21299.0
2019-08-22 13:10:00,42.15,42.19,42.12,42.15,42749.0,35.4683,35.502,35.4431,35.4683,42749.0
2019-08-22 13:20:00,42.15,42.19,42.13,42.14,26569.0,35.4683,35.502,35.4515,35.4599,26569.0
2019-08-22 13:30:00,42.14,42.19,42.12,42.16,25165.0,35.4599,35.502,35.4431,35.4767,25165.0
2019-08-22 13:40:00,42.16,42.19,42.13,42.14,24834.0,35.4767,35.502,35.4515,35.4599,24834.0
2019-08-22 13:50:00,42.15,42.15,42.11,42.15,25763.0,35.4683,35.4683,35.4346,35.4683,25763.0
2019-08-22 14:00:00,42.15,42.17,42.06,42.07,27714.0,35.4683,35.4851,35.3926,35.401,27714.0
2019-08-22 14:10:00,42.07,42.08,42.02,42.02,52854.0,35.401,35.4094,35.3589,35.3589,52854.0
2019-08-22 14:20:00,42.02,42.05,41.99,41.99,109184.0,35.3589,35.3842,35.3337,35.3337,109184.0
2019-08-22 14:30:00,41.99,42.04,41.94,42.03,149951.0,35.3337,35.3757,35.2916,35.3673,149951.0
2019-08-22 14:40:00,42.03,42.2,42.01,42.12,128318.0,35.3673,35.5104,35.3505,35.4431,128318.0
2019-08-22 14:50:00,42.12,42.23,42.12,42.19,73232.0,35.4431,35.5356,35.4431,35.502,73232.0
2019-08-22 15:00:00,42.2,42.2,42.12,42.15,60980.0,35.5104,35.5104,35.4431,35.4683,60980.0
2019-08-22 15:10:00,42.15,42.17,42.09,42.15,279739.0,35.4683,35.4851,35.4178,35.4683,279739.0
2019-08-22 15:20:00,42.14,42.18,42.11,42.14,60194.0,35.4599,35.4935,35.4346,35.4599,60194.0
2019-08-22 15:30:00,42.15,42.15,42.09,42.13,57173.0,35.4683,35.4683,35.4178,35.4515,57173.0
2019-08-22 15:40:00,42.13,42.2,42.1,42.12,273985.0,35.4515,35.5104,35.4262,35.4431,273985.0
2019-08-22 15:50:00,42.12,42.23,42.11,42.17,338082.0,35.4431,35.5356,35.4346,35.4851,338082.0
2019-08-23 09:30:00,41.9,42.17,41.9,41.92,49087.0,35.2579,35.4851,35.2579,35.2748,49087.0
2019-08-23 09:40:00,41.95,42.1,41.94,42.07,45668.0,35.3,35.4262,35.2916,35.401,45668.0
2019-08-23 09:50:00,42.07,42.16,42.04,42.12,26793.0,35.401,35.4767,35.3757,35.4431,26793.0
2019-08-23 10:00:00,42.12,42.24,42.04,42.1,58592.0,35.4431,35.544,35.3757,35.4262,58592.0
2019-08-23 10:10:00,42.08,42.22,41.99,42.21,28383.0,35.4094,35.5272,35.3337,35.5188,28383.0
2019-08-23 10:20:00,42.2,42.2,42.09,42.09,17169.0,35.5104,35.5104,35.4178,35.4178,17169.0
2019-08-23 10:30:00,42.09,42.17,42.07,42.15,25480.0,35.4178,35.4851,35.401,35.4683,25480.0
2019-08-23 10:40:00,42.17,42.18,42.04,42.07,18395.0,35.4851,35.4935,35.3757,35.401,18395.0
2019-08-23 10:50:00,42.06,42.11,41.97,41.98,56559.0,35.3926,35.4346,35.3168,35.3252,56559.0
2019-08-23 11:00:00,42.0,42.02,41.47,41.48,118724.0,35.3421,35.3589,34.8961,34.9045,118724.0
2019-08-23 11:10:00,41.47,41.76,41.45,41.75,38876.0,34.8961,35.1401,34.8793,35.1317,38876.0
2019-08-23 11:20:00,41.72,41.76,41.61,41.7,65643.0,35.1065,35.1401,35.0139,35.0896,65643.0
2019-08-23 11:30:00,41.72,41.75,41.65,41.67,91758.0,35.1065,35.1317,35.0476,35.0644,91758.0
2019-08-23 11:40:00,41.67,41.71,41.6,41.61,45774.0,35.0644,35.0981,35.0055,35.0139,45774.0
2019-08-23 11:50:00,41.62,41.65,41.52,41.54,82066.0,35.0223,35.0476,34.9382,34.955,82066.0
2019-08-23 12:00:00,41.53,41.63,41.48,41.58,123524.0,34.9466,35.0307,34.9045,34.9887,123524.0
2019-08-23 12:10:00,41.58,41.66,41.54,41.64,38410.0,34.9887,35.056,34.955,35.0391,38410.0
2019-08-23 12:20:00,41.64,41.64,41.51,41.55,50028.0,35.0391,35.0391,34.9298,34.9634,50028.0
2019-08-23 12:30:00,41.55,41.64,41.55,41.64,38056.0,34.9634,35.0391,34.9634,35.0391,38056.0
2019-08-23 12:40:00,41.64,41.68,41.46,41.47,39224.0,35.0391,35.0728,34.8877,34.8961,39224.0
2019-08-23 12:50:00,41.47,41.5,41.44,41.48,45307.0,34.8961,34.9213,34.8709,34.9045,45307.0
2019-08-23 13:00:00,41.47,41.5,41.38,41.41,43187.0,34.8961,34.9213,34.8204,34.8456,43187.0
2019-08-23 13:10:00,41.4,41.49,41.34,41.34,45135.0,34.8372,34.9129,34.7867,34.7867,45135.0
2019-08-23 13:20:00,41.34,41.39,41.31,41.37,29161.0,34.7867,34.8288,34.7615,34.8119,29161.0
2019-08-23 13:30:00,41.36,41.46,41.36,41.43,35321.0,34.8035,34.8877,34.8035,34.8624,35321.0
2019-08-23 13:40:00,41.43,41.5,41.39,41.46,43376.0,34.8624,34.9213,34.8288,34.8877,43376.0
2019-08-23 13:50:00,41.45,41.51,41.44,41.48,20663.0,34.8793,34.9298,34.8709,34.9045,20663.0
2019-08-23 14:00:00,41.48,41.51,41.43,41.43,39119.0,34.9045,34.9298,34.8624,34.8624,39119.0
2019-08-23 14:10:00,41.44,41.45,41.4,41.41,28040.0,34.8709,34.8793,34.8372,34.8456,28040.0
2019-08-23 14:20:00,41.41,41.42,41.35,41.39,30674.0,34.8456,34.854,34.7951,34.8288,30674.0
2019-08-23 14:30:00,41.39,41.43,41.34,41.34,41013.0,34.8288,34.8624,34.7867,34.7867,41013.0
2019-08-23 14:40:00,41.34,41.36,41.22,41.22,53851.0,34.7867,34.8035,34.6857,34.6857,53851.0
2019-08-23 14:50:00,41.22,41.28,41.19,41.27,36047.0,34.6857,34.7362,34.6605,34.7278,36047.0
2019-08-23 15:00:00,41.26,41.3,41.23,41.24,40835.0,34.7194,34.753,34.6941,34.7026,40835.0
2019-08-23 15:10:00,41.23,41.27,41.16,41.23,75536.0,34.6941,34.7278,34.6352,34.6941,75536.0
2019-08-23 15:20:00,41.23,41.27,41.2,41.21,84547.0,34.6941,34.7278,34.6689,34.6773,84547.0
2019-08-23 15:30:00,41.2,41.22,41.07,41.08,93135.0,34.6689,34.6857,34.5595,34.5679,93135.0
2019-08-23 15:40:00,41.08,41.1,40.95,40.96,201310.0,34.5679,34.5847,34.4585,34.4669,201310.0
2019-08-23 15:50:00,40.95,41.04,40.77,41.04,523200.0,34.4585,34.5343,34.3071,34.5343,523200.0
2019-08-26 09:30:00,41.33,41.45,41.28,41.37,67552.0,34.7783,34.8793,34.7362,34.8119,67552.0
2019-08-26 09:40:00,41.38,41.39,41.22,41.25,36054.0,34.8204,34.8288,34.6857,34.711,36054.0
2019-08-26 09:50:00,41.25,41.43,41.25,41.43,27257.0,34.711,34.8624,34.711,34.8624,27257.0
2019-08-26 10:00:00,41.41,41.45,41.32,41.32,54174.0,34.8456,34.8793,34.7699,34.7699,54174.0
2019-08-26 10:10:00,41.32,41.32,41.2,41.23,44242.0,34.7699,34.7699,34.6689,34.6941,44242.0
2019-08-26 10:20:00,41.24,41.34,41.21,41.33,33383.0,34.7026,34.7867,34.6773,34.7783,33383.0
2019-08-26 10:30:00,41.33,41.35,41.24,41.29,47517.0,34.7783,34.7951,34.7026,34.7446,47517.0
2019-08-26 10:40:00,41.28,41.32,41.21,41.29,41850.0,34.7362,34.7699,34.6773,34.7446,41850.0
2019-08-26 10:50:00,41.29,41.3,41.2,41.24,34341.0,34.7446,34.753,34.6689,34.7026,34341.0
2019-08-26 11:00:00,41.23,41.26,41.22,41.25,42496.0,34.6941,34.7194,34.6857,34.711,42496.0
2019-08-26 11:10:00,41.24,41.33,41.21,41.22,96206.0,34.7026,34.7783,34.6773,34.6857,96206.0
2019-08-26 11:20:00,41.23,41.23,41.17,41.18,32020.0,34.6941,34.6941,34.6437,34.6521,32020.0
2019-08-26 11:30:00,41.18,41.22,41.09,41.16,114071.0,34.6521,34.6857,34.5763,34.6352,114071.0
2019-08-26 11:40:00,41.16,41.17,41.06,41.08,48900.0,34.6352,34.6437,34.5511,34.5679,48900.0
2019-08-26 11:50:00,41.08,41.11,41.04,41.08,24139.0,34.5679,34.5932,34.5343,34.5679,24139.0
2019-08-26 12:00:00,41.09,41.17,41.07,41.15,44467.0,34.5763,34.6437,34.5595,34.6268,44467.0
2019-08-26 12:10:00,41.14,41.15,41.08,41.08,19257.0,34.6184,34.6268,34.5679,34.5679,19257.0
2019-08-26 12:20:00,41.09,41.2,41.08,41.15,47864.0,34.5763,34.6689,34.5679,34.6268,47864.0
2019-08-26 12:30:00,41.16,41.18,41.14,41.14,24089.0,34.6352,34.6521,34.6184,34.6184,24089.0
2019-08-26 12:40:00,41.15,41.15,41.12,41.14,26104.0,34.6268,34.6268,34.6016,34.6184,26104.0
2019-08-26 12:50:00,41.14,41.16,41.11,41.13,23361.0,34.6184,34.6352,34.5932,34.61,23361.0
2019-08-26 13:00:00,41.13,41.23,41.13,41.23,25097.0,34.61,34.6941,34.61,34.6941,25097.0
2019-08-26 13:10:00,41.23,41.23,41.15,41.15,98521.0,34.6941,34.6941,34.6268,34.6268,98521.0
2019-08-26 13:20:00,41.15,41.21,41.14,41.19,44354.0,34.6268,34.6773,34.6184,34.6605,44354.0
2019-08-26 13:30:00,41.19,41.21,41.16,41.19,59565.0,34.6605,34.6773,34.6352,34.6605,59565.0
2019-08-26 13:40:00,41.19,41.21,41.16,41.16,33823.0,34.6605,34.6773,34.6352,34.6352,33823.0
2019-08-26 13:50:00,41.16,41.19,41.12,41.14,34715.0,34.6352,34.6605,34.6016,34.6184,34715.0
2019-08-26 14:00:00,41.14,41.14,41.05,41.08,33248.0,34.6184,34.6184,34.5427,34.5679,33248.0
2019-08-26 14:10:00,41.08,41.08,40.91,40.93,127163.0,34.5679,34.5679,34.4249,34.4417,127163.0
2019-08-26 14:20:00,40.94,40.97,40.87,40.87,75900.0,34.4501,34.4754,34.3912,34.3912,75900.0
2019-08-26 14:30:00,40.87,40.99,40.84,40.96,72757.0,34.3912,34.4922,34.366,34.4669,72757.0
2019-08-26 14:40:00,40.97,41.0,40.94,40.96,51213.0,34.4754,34.5006,34.4501,34.4669,51213.0
2019-08-26 14:50:00,40.96,40.99,40.9,40.94,61103.0,34.4669,34.4922,34.4165,34.4501,61103.0
2019-08-26 15:00:00,40.94,41.0,40.93,40.95,82846.0,34.4501,34.5006,34.4417,34.4585,82846.0
2019-08-26 15:10:00,40.94,40.98,40.94,40.96,70419.0,34.4501,34.4838,34.4501,34.4669,70419.0
2019-08-26 15:20:00,40.95,40.96,40.91,40.93,95774.0,34.4585,34.4669,34.4249,34.4417,95774.0
2019-08-26 15:30:00,40.93,41.0,40.92,40.95,136957.0,34.4417,34.5006,34.4333,34.4585,136957.0
2019-08-26 15:40:00,40.95,40.95,40.87,40.88,144560.0,34.4585,34.4585,34.3912,34.3996,144560.0
2019-08-26 15:50:00,40.87,41.11,40.86,41.11,455916.0,34.3912,34.5932,34.3828,34.5932,455916.0
2019-08-27 09:30:00,41.34,41.53,41.28,41.42,41358.0,34.7867,34.9466,34.7362,34.854,41358.0
2019-08-27 09:40:00,41.42,41.42,41.21,41.34,66732.0,34.854,34.854,34.6773,34.7867,66732.0
2019-08-27 09:50:00,41.33,41.34,41.14,41.2,76824.0,34.7783,34.7867,34.6184,34.6689,76824.0
2019-08-27 10:00:00,41.2,41.31,41.2,41.3,75024.0,34.6689,34.7615,34.6689,34.753,75024.0
2019-08-27 10:10:00,41.3,41.3,41.24,41.27,30775.0,34.753,34.753,34.7026,34.7278,30775.0
2019-08-27 10:20:00,41.27,41.32,41.16,41.17,39080.0,34.7278,34.7699,34.6352,34.6437,39080.0
2019-08-27 10:30:00,41.16,41.22,41.15,41.2,43361.0,34.6352,34.6857,34.6268,34.6689,43361.0
2019-08-27 10:40:00,41.21,41.23,41.17,41.17,37615.0,34.6773,34.6941,34.6437,34.6437,37615.0
2019-08-27 10:50:00,41.16,41.19,41.09,41.11,35089.0,34.6352,34.6605,34.5763,34.5932,35089.0
2019-08-27 11:00:00,41.11,41.2,41.1,41.16,54950.0,34.5932,34.6689,34.5847,34.6352,54950.0
2019-08-27 11:10:00,41.16,41.18,41.09,41.14,68905.0,34.6352,34.6521,34.5763,34.6184,68905.0
2019-08-27 11:20:00,41.13,41.19,41.09,41.1,40645.0,34.61,34.6605,34.5763,34.5847,40645.0
2019-08-27 11:30:00,41.09,41.16,41.08,41.16,42118.0,34.5763,34.6352,34.5679,34.6352,42118.0
2019-08-27 11:40:00,41.16,41.21,41.14,41.21,52547.0,34.6352,34.6773,34.6184,34.6773,52547.0
2019-08-27 11:50:00,41.2,41.21,41.11,41.13,81324.0,34.6689,34.6773,34.5932,34.61,81324.0
2019-08-27 12:00:00,41.13,41.17,41.07,41.09,49458.0,34.61,34.6437,34.5595,34.5763,49458.0
2019-08-27 12:10:00,41.1,41.12,41.08,41.1,42642.0,34.5847,34.6016,34.5679,34.5847,42642.0
2019-08-27 12:20:00,41.11,41.15,41.05,41.11,198323.0,34.5932,34.6268,34.5427,34.5932,198323.0
2019-08-27 12:30:00,41.11,41.16,40.98,40.98,65901.0,34.5932,34.6352,34.4838,34.4838,65901.0
2019-08-27 12:40:00,40.97,41.05,40.97,41.03,64456.0,34.4754,34.5427,34.4754,34.5258,64456.0
2019-08-27 12:50:00,41.02,41.03,40.98,40.99,57699.0,34.5174,34.5258,34.4838,34.4922,57699.0
2019-08-27 13:00:00,40.99,41.03,40.95,41.02,34414.0,34.4922,34.5258,34.4585,34.5174,34414.0
2019-08-27 13:10:00,41.02,41.03,40.95,41.0,23453.0,34.5174,34.5258,34.4585,34.5006,23453.0
2019-08-27 13:20:00,40.99,41.06,40.99,41.05,21569.0,34.4922,34.5511,34.4922,34.5427,21569.0
2019-08-27 13:30:00,41.04,41.12,41.01,41.06,37402.0,34.5343,34.6016,34.509,34.5511,37402.0
2019-08-27 13:40:00,41.07,41.1,41.06,41.09,29898.0,34.5595,34.5847,34.5511,34.5763,29898.0
2019-08-27 13:50:00,41.09,41.09,41.03,41.05,47075.0,34.5763,34.5763,34.5258,34.5427,47075.0
2019-08-27 14:00:00,41.05,41.09,41.03,41.04,64027.0,34.5427,34.5763,34.5258,34.5343,64027.0
2019-08-27 14:10:00,41.04,41.04,40.95,41.04,126167.0,34.5343,34.5343,34.4585,34.5343,126167.0
2019-08-27 14:20:00,41.04,41.05,40.97,40.99,38009.0,34.5343,34.5427,34.4754,34.4922,38009.0
2019-08-27 14:30:00,41.0,41.0,40.91,40.96,108460.0,34.5006,34.5006,34.4249,34.4669,108460.0
2019-08-27 14:40:00,40.97,40.99,40.92,40.98,40949.0,34.4754,34.4922,34.4333,34.4838,40949.0
2019-08-27 14:50:00,40.98,41.04,40.98,41.01,53026.0,34.4838,34.5343,34.4838,34.509,53026.0
2019-08-27 15:00:00,41.02,41.11,41.01,41.07,71916.0,34.5174,34.5932,34.509,34.5595,71916.0
2019-08-27 15:10:00,41.07,41.07,41.0,41.02,40815.0,34.5595,34.5595,34.5006,34.5174,40815.0
2019-08-27 15:20:00,41.02,41.03,40.96,40.98,76765.0,34.5174,34.5258,34.4669,34.4838,76765.0
2019-08-27 15:30:00,40.98,40.98,40.89,40.93,85431.0,34.4838,34.4838,34.408,34.4417,85431.0
2019-08-27 15:40:00,40.94,41.08,40.93,41.08,131748.0,34.4501,34.5679,34.4417,34.5679,131748.0
2019-08-27 15:50:00,41.08,41.08,40.93,40.95,415700.0,34.5679,34.5679,34.4417,34.4585,415700.0
2019-08-28 09:30:00,40.79,40.82,40.62,40.74,132161.0,34.3239,34.3491,34.1808,34.2818,132161.0
2019-08-28 09:40:00,40.72,40.74,40.52,40.54,251972.0,34.265,34.2818,34.0967,34.1135,251972.0
2019-08-28 09:50:00,40.53,40.95,40.52,40.9,171031.0,34.1051,34.4585,34.0967,34.4165,171031.0
2019-08-28 10:00:00,40.9,40.9,40.78,40.85,96336.0,34.4165,34.4165,34.3155,34.3744,96336.0
2019-08-28 10:10:00,40.86,40.87,40.77,40.77,69853.0,34.3828,34.3912,34.3071,34.3071,69853.0
2019-08-28 10:20:00,40.77,40.79,40.73,40.77,40965.0,34.3071,34.3239,34.2734,34.3071,40965.0
2019-08-28 10:30:00,40.77,40.82,40.72,40.8,52035.0,34.3071,34.3491,34.265,34.3323,52035.0
2019-08-28 10:40:00,40.79,40.89,40.77,40.88,72018.0,34.3239,34.408,34.3071,34.3996,72018.0
2019-08-28 10:50:00,40.88,40.9,40.81,40.84,142334.0,34.3996,34.4165,34.3407,34.366,142334.0
2019-08-28 11:00:00,40.84,40.91,40.84,40.86,57619.0,34.366,34.4249,34.366,34.3828,57619.0
2019-08-28 11:10:00,40.86,40.91,40.84,40.91,58343.0,34.3828,34.4249,34.366,34.4249,58343.0
2019-08-28 11:20:00,40.9,41.04,40.89,41.03,99351.0,34.4165,34.5343,34.408,34.5258,99351.0
2019-08-28 11:30:00,41.03,41.08,41.02,41.07,54824.0,34.5258,34.5679,34.5174,34.5595,54824.0
2019-08-28 11:40:00,41.07,41.17,41.07,41.09,60891.0,34.5595,34.6437,34.5595,34.5763,60891.0
2019-08-28 11:50:00,41.09,41.13,41.06,41.06,78829.0,34.5763,34.61,34.5511,34.5511,78829.0
2019-08-28 12:00:00,41.07,41.13,41.06,41.09,39900.0,34.5595,34.61,34.5511,34.5763,39900.0
2019-08-28 12:10:00,41.1,41.14,41.08,41.14,37802.0,34.5847,34.6184,34.5679,34.6184,37802.0
2019-08-28 12:20:00,41.14,41.15,41.08,41.09,61084.0,34.6184,34.6268,34.5679,34.5763,61084.0
2019-08-28 12:30:00,41.09,41.1,41.03,41.04,42209.0,34.5763,34.5847,34.5258,34.5343,42209.0
2019-08-28 12:40:00,41.05,41.09,41.02,41.07,37904.0,34.5427,34.5763,34.5174,34.5595,37904.0
2019-08-28 12:50:00,41.06,41.14,41.05,41.14,46170.0,34.5511,34.6184,34.5427,34.6184,46170.0
2019-08-28 13:00:00,41.14,41.14,41.08,41.09,35970.0,34.6184,34.6184,34.5679,34.5763,35970.0
2019-08-28 13:10:00,41.09,41.09,41.02,41.05,49075.0,34.5763,34.5763,34.5174,34.5427,49075.0
2019-08-28 13:20:00,41.05,41.14,41.05,41.14,45093.0,34.5427,34.6184,34.5427,34.6184,45093.0
2019-08-28 13:30:00,41.14,41.19,41.11,41.18,49756.0,34.6184,34.6605,34.5932,34.6521,49756.0
2019-08-28 13:40:00,41.18,41.18,41.11,41.12,43028.0,34.6521,34.6521,34.5932,34.6016,43028.0
2019-08-28 13:50:00,41.12,41.12,41.08,41.09,43891.0,34.6016,34.6016,34.5679,34.5763,43891.0
2019-08-28 14:00:00,41.09,41.12,41.03,41.07,51519.0,34.5763,34.6016,34.5258,34.5595,51519.0
2019-08-28 14:10:00,41.06,41.1,41.03,41.09,57183.0,34.5511,34.5847,34.5258,34.5763,57183.0
2019-08-28 14:20:00,41.09,41.12,41.07,41.08,56139.0,34.5763,34.6016,34.5595,34.5679,56139.0
2019-08-28 14:30:00,41.08,41.09,41.03,41.05,71188.0,34.5679,34.5763,34.5258,34.5427,71188.0
2019-08-28 14:40:00,41.05,41.05,40.96,41.0,80437.0,34.5427,34.5427,34.4669,34.5006,80437.0
2019-08-28 14:50:00,41.0,41.06,40.98,41.05,50350.0,34.5006,34.5511,34.4838,34.5427,50350.0
2019-08-28 15:00:00,41.05,41.08,41.03,41.05,43974.0,34.5427,34.5679,34.5258,34.5427,43974.0
2019-08-28 15:10:00,41.05,41.06,40.95,41.02,79281.0,34.5427,34.5511,34.4585,34.5174,79281.0
2019-08-28 15:20:00,41.02,41.02,40.89,40.9,117681.0,34.5174,34.5174,34.408,34.4165,117681.0
2019-08-28 15:30:00,40.9,40.96,40.87,40.94,101654.0,34.4165,34.4669,34.3912,34.4501,101654.0
2019-08-28 15:40:00,40.94,41.01,40.91,41.0,112551.0,34.4501,34.509,34.4249,34.5006,112551.0
2019-08-28 15:50:00,41.0,41.07,40.97,41.06,321338.0,34.5006,34.5595,34.4754,34.5511,321338.0
2019-08-29 09:30:00,41.47,41.68,41.4,41.54,78898.0,34.8961,35.0728,34.8372,34.955,78898.0
2019-08-29 09:40:00,41.54,41.64,41.5,41.64,52387.0,34.955,35.0391,34.9213,35.0391,52387.0
2019-08-29 09:50:00,41.64,41.78,41.61,41.76,47479.0,35.0391,35.157,35.0139,35.1401,47479.0
2019-08-29 10:00:00,41.76,41.9,41.72,41.88,54829.0,35.1401,35.2579,35.1065,35.2411,54829.0
2019-08-29 10:10:00,41.89,41.95,41.82,41.94,77246.0,35.2495,35.3,35.1906,35.2916,77246.0
2019-08-29 10:20:00,41.95,42.05,41.94,41.99,59027.0,35.3,35.3842,35.2916,35.3337,59027.0
2019-08-29 10:30:00,41.98,41.98,41.75,41.9,81091.0,35.3252,35.3252,35.1317,35.2579,81091.0
2019-08-29 10:40:00,41.88,42.04,41.88,41.9,48213.0,35.2411,35.3757,35.2411,35.2579,48213.0
2019-08-29 10:50:00,41.9,41.99,41.9,41.98,50533.0,35.2579,35.3337,35.2579,35.3252,50533.0
2019-08-29 11:00:00,41.98,41.99,41.92,41.96,66026.0,35.3252,35.3337,35.2748,35.3084,66026.0
2019-08-29 11:10:00,41.96,41.97,41.9,41.91,36651.0,35.3084,35.3168,35.2579,35.2663,36651.0
2019-08-29 11:20:00,41.91,41.96,41.89,41.96,43489.0,35.2663,35.3084,35.2495,35.3084,43489.0
2019-08-29 11:30:00,41.95,41.96,41.91,41.95,25946.0,35.3,35.3084,35.2663,35.3,25946.0
2019-08-29 11:40:00,41.95,42.06,41.94,42.05,67746.0,35.3,35.3926,35.2916,35.3842,67746.0
2019-08-29 11:50:00,42.05,42.05,41.98,42.01,36036.0,35.3842,35.3842,35.3252,35.3505,36036.0
2019-08-29 12:00:00,42.0,42.01,41.94,41.96,24551.0,35.3421,35.3505,35.2916,35.3084,24551.0
2019-08-29 12:10:00,41.96,42.02,41.96,42.01,35466.0,35.3084,35.3589,35.3084,35.3505,35466.0
2019-08-29 12:20:00,42.01,42.02,41.88,41.88,33205.0,35.3505,35.3589,35.2411,35.2411,33205.0
2019-08-29 12:30:00,41.88,41.89,41.8,41.83,47394.0,35.2411,35.2495,35.1738,35.199,47394.0
2019-08-29 12:40:00,41.82,41.83,41.79,41.8,29154.0,35.1906,35.199,35.1654,35.1738,29154.0
2019-08-29 12:50:00,41.8,41.83,41.77,41.77,33755.0,35.1738,35.199,35.1485,35.1485,33755.0
2019-08-29 13:00:00,41.78,41.9,41.77,41.87,27027.0,35.157,35.2579,35.1485,35.2327,27027.0
2019-08-29 13:10:00,41.87,41.92,41.84,41.92,22707.0,35.2327,35.2748,35.2074,35.2748,22707.0
2019-08-29 13:20:00,41.92,41.94,41.88,41.89,37884.0,35.2748,35.2916,35.2411,35.2495,37884.0
2019-08-29 13:30:00,41.89,41.9,41.84,41.9,13905.0,35.2495,35.2579,35.2074,35.2579,13905.0
2019-08-29 13:40:00,41.89,41.91,41.85,41.86,25240.0,35.2495,35.2663,35.2159,35.2243,25240.0
2019-08-29 13:50:00,41.85,41.89,41.83,41.84,21072.0,35.2159,35.2495,35.199,35.2074,21072.0
2019-08-29 14:00:00,41.85,41.89,41.82,41.84,31220.0,35.2159,35.2495,35.1906,35.2074,31220.0
2019-08-29 14:10:00,41.84,41.85,41.77,41.81,64083.0,35.2074,35.2159,35.1485,35.1822,64083.0
2019-08-29 14:20:00,41.8,41.87,41.79,41.87,36641.0,35.1738,35.2327,35.1654,35.2327,36641.0
2019-08-29 14:30:00,41.86,41.88,41.74,41.75,51499.0,35.2243,35.2411,35.1233,35.1317,51499.0
2019-08-29 14:40:00,41.75,41.8,41.74,41.77,49523.0,35.1317,35.1738,35.1233,35.1485,49523.0
2019-08-29 14:50:00,41.77,41.83,41.75,41.78,43173.0,35.1485,35.199,35.1317,35.157,43173.0
2019-08-29 15:00:00,41.79,41.81,41.77,41.77,48604.0,35.1654,35.1822,35.1485,35.1485,48604.0
2019-08-29 15:10:00,41.77,41.81,41.76,41.78,90444.0,35.1485,35.1822,35.1401,35.157,90444.0
2019-08-29 15:20:00,41.78,41.78,41.7,41.72,87466.0,35.157,35.157,35.0896,35.1065,87466.0
2019-08-29 15:30:00,41.72,41.79,41.7,41.78,116178.0,35.1065,35.1654,35.0896,35.157,116178.0
2019-08-29 15:40:00,41.78,41.82,41.73,41.79,137622.0,35.157,35.1906,35.1149,35.1654,137622.0
2019-08-29 15:50:00,41.79,41.81,41.67,41.73,294403.0,35.1654,35.1822,35.0644,35.1149,294403.0
2019-08-30 09:30:00,42.02,42.11,41.91,42.01,51824.0,35.3589,35.4346,35.2663,35.3505,51824.0
2019-08-30 09:40:00,42.01,42.02,41.93,41.96,34685.0,35.3505,35.3589,35.2832,35.3084,34685.0
2019-08-30 09:50:00,41.95,41.95,41.83,41.92,60703.0,35.3,35.3,35.199,35.2748,60703.0
2019-08-30 10:00:00,41.91,42.04,41.89,42.04,40595.0,35.2663,35.3757,35.2495,35.3757,40595.0
2019-08-30 10:10:00,42.04,42.13,42.0,42.02,84680.0,35.3757,35.4515,35.3421,35.3589,84680.0
2019-08-30 10:20:00,42.02,42.04,41.98,42.04,61013.0,35.3589,35.3757,35.3252,35.3757,61013.0
2019-08-30 10:30:00,42.04,42.1,42.02,42.04,44396.0,35.3757,35.4262,35.3589,35.3757,44396.0
2019-08-30 10:40:00,42.05,42.15,42.02,42.15,81249.0,35.3842,35.4683,35.3589,35.4683,81249.0
2019-08-30 10:50:00,42.15,42.15,42.04,42.04,43863.0,35.4683,35.4683,35.3757,35.3757,43863.0
2019-08-30 11:00:00,42.04,42.06,41.93,42.02,43809.0,35.3757,35.3926,35.2832,35.3589,43809.0
2019-08-30 11:10:00,42.03,42.04,41.85,41.87,27163.0,35.3673,35.3757,35.2159,35.2327,27163.0
2019-08-30 11:20:00,41.87,41.93,41.84,41.92,24236.0,35.2327,35.2832,35.2074,35.2748,24236.0
2019-08-30 11:30:00,41.94,42.04,41.94,42.01,23646.0,35.2916,35.3757,35.2916,35.3505,23646.0
2019-08-30 11:40:00,42.02,42.12,42.01,42.12,21833.0,35.3589,35.4431,35.3505,35.4431,21833.0
2019-08-30 11:50:00,42.12,42.13,42.06,42.07,20867.0,35.4431,35.4515,35.3926,35.401,20867.0
2019-08-30 12:00:00,42.07,42.11,42.04,42.06,25791.0,35.401,35.4346,35.3757,35.3926,25791.0
2019-08-30 12:10:00,42.07,42.1,42.05,42.09,17479.0,35.401,35.4262,35.3842,35.4178,17479.0
2019-08-30 12:20:00,42.09,42.18,42.08,42.17,19239.0,35.4178,35.4935,35.4094,35.4851,19239.0
2019-08-30 12:30:00,42.18,42.19,42.13,42.16,47742.0,35.4935,35.502,35.4515,35.4767,47742.0
2019-08-30 12:40:00,42.16,42.25,42.13,42.16,82407.0,35.4767,35.5524,35.4515,35.4767,82407.0
2019-08-30 12:50:00,42.16,42.21,42.14,42.21,16077.0,35.4767,35.5188,35.4599,35.5188,16077.0
2019-08-30 13:00:00,42.21,42.21,42.13,42.14,21188.0,35.5188,35.5188,35.4515,35.4599,21188.0
2019-08-30 13:10:00,42.13,42.15,42.1,42.11,17281.0,35.4515,35.4683,35.4262,35.4346,17281.0
2019-08-30 13:20:00,42.11,42.14,42.09,42.13,22734.0,35.4346,35.4599,35.4178,35.4515,22734.0
2019-08-30 13:30:00,42.12,42.15,42.06,42.07,34119.0,35.4431,35.4683,35.3926,35.401,34119.0
2019-08-30 13:40:00,42.08,42.12,42.06,42.12,27591.0,35.4094,35.4431,35.3926,35.4431,27591.0
2019-08-30 13:50:00,42.12,42.13,42.09,42.1,36118.0,35.4431,35.4515,35.4178,35.4262,36118.0
2019-08-30 14:00:00,42.11,42.14,42.1,42.14,42773.0,35.4346,35.4599,35.4262,35.4599,42773.0
2019-08-30 14:10:00,42.14,42.19,42.13,42.17,25330.0,35.4599,35.502,35.4515,35.4851,25330.0
2019-08-30 14:20:00,42.17,42.18,42.14,42.17,32862.0,35.4851,35.4935,35.4599,35.4851,32862.0
2019-08-30 14:30:00,42.17,42.18,42.06,42.07,26314.0,35.4851,35.4935,35.3926,35.401,26314.0
2019-08-30 14:40:00,42.07,42.09,42.03,42.05,26666.0,35.401,35.4178,35.3673,35.3842,26666.0
2019-08-30 14:50:00,42.04,42.07,42.0,42.01,25889.0,35.3757,35.401,35.3421,35.3505,25889.0
2019-08-30 15:00:00,42.01,42.04,41.96,42.02,28059.0,35.3505,35.3757,35.3084,35.3589,28059.0
2019-08-30 15:10:00,42.01,42.02,41.96,41.97,66708.0,35.3505,35.3589,35.3084,35.3168,66708.0
2019-08-30 15:20:00,41.97,42.07,41.94,42.05,47365.0,35.3168,35.401,35.2916,35.3842,47365.0
2019-08-30 15:30:00,42.05,42.09,41.97,41.97,63766.0,35.3842,35.4178,35.3168,35.3168,63766.0
2019-08-30 15:40:00,41.98,42.01,41.95,42.01,100322.0,35.3252,35.3505,35.3,35.3505,100322.0
2019-08-30 15:50:00,42.02,42.17,42.01,42.06,448902.0,35.3589,35.4851,35.3505,35.3926,448902.0
2019-09-03 09:30:00,41.69,41.84,41.33,41.45,92552.0,35.0812,35.2074,34.7783,34.8793,92552.0
2019-09-03 09:40:00,41.48,41.48,41.31,41.34,65988.0,34.9045,34.9045,34.7615,34.7867,65988.0
2019-09-03 09:50:00,41.36,41.44,41.35,41.39,63151.0,34.8035,34.8709,34.7951,34.8288,63151.0
2019-09-03 10:00:00,41.39,41.39,41.01,41.07,91330.0,34.8288,34.8288,34.509,34.5595,91330.0
2019-09-03 10:10:00,41.06,41.19,41.05,41.18,64436.0,34.5511,34.6605,34.5427,34.6521,64436.0
2019-09-03 10:20:00,41.18,41.23,41.13,41.21,78349.0,34.6521,34.6941,34.61,34.6773,78349.0
2019-09-03 10:30:00,41.21,41.26,41.12,41.26,42612.0,34.6773,34.7194,34.6016,34.7194,42612.0
2019-09-03 10:40:00,41.25,41.36,41.16,41.24,55213.0,34.711,34.8035,34.6352,34.7026,55213.0
2019-09-03 10:50:00,41.24,41.39,41.23,41.39,69621.0,34.7026,34.8288,34.6941,34.8288,69621.0
2019-09-03 11:00:00,41.39,41.46,41.36,41.41,50750.0,34.8288,34.8877,34.8035,34.8456,50750.0
2019-09-03 11:10:00,41.41,41.41,41.33,41.4,49562.0,34.8456,34.8456,34.7783,34.8372,49562.0
2019-09-03 11:20:00,41.39,41.46,41.35,41.41,52438.0,34.8288,34.8877,34.7951,34.8456,52438.0
2019-09-03 11:30:00,41.41,41.46,41.35,41.42,70728.0,34.8456,34.8877,34.7951,34.854,70728.0
2019-09-03 11:40:00,41.41,41.49,41.4,41.47,56402.0,34.8456,34.9129,34.8372,34.8961,56402.0
2019-09-03 11:50:00,41.46,41.47,41.34,41.36,41252.0,34.8877,34.8961,34.7867,34.8035,41252.0
2019-09-03 12:00:00,41.35,41.37,41.32,41.33,42889.0,34.7951,34.8119,34.7699,34.7783,42889.0
2019-09-03 12:10:00,41.33,41.43,41.32,41.42,24346.0,34.7783,34.8624,34.7699,34.854,24346.0
2019-09-03 12:20:00,41.42,41.43,41.35,41.36,34970.0,34.854,34.8624,34.7951,34.8035,34970.0
2019-09-03 12:30:00,41.35,41.43,41.32,41.4,35220.0,34.7951,34.8624,34.7699,34.8372,35220.0
2019-09-03 12:40:00,41.41,41.42,41.37,41.41,35774.0,34.8456,34.854,34.8119,34.8456,35774.0
2019-09-03 12:50:00,41.41,41.41,41.31,41.34,23375.0,34.8456,34.8456,34.7615,34.7867,23375.0
2019-09-03 13:00:00,41.34,41.39,41.33,41.37,48263.0,34.7867,34.8288,34.7783,34.8119,48263.0
2019-09-03 13:10:00,41.37,41.4,41.37,41.37,23080.0,34.8119,34.8372,34.8119,34.8119,23080.0
2019-09-03 13:20:00,41.37,41.39,41.34,41.38,30720.0,34.8119,34.8288,34.7867,34.8204,30720.0
2019-09-03 13:30:00,41.38,41.38,41.34,41.37,32426.0,34.8204,34.8204,34.7867,34.8119,32426.0
2019-09-03 13:40:00,41.38,41.44,41.36,41.44,37247.0,34.8204,34.8709,34.8035,34.8709,37247.0
2019-09-03 13:50:00,41.43,41.49,41.41,41.49,36332.0,34.8624,34.9129,34.8456,34.9129,36332.0
2019-09-03 14:00:00,41.48,41.54,41.48,41.52,45292.0,34.9045,34.955,34.9045,34.9382,45292.0
2019-09-03 14:10:00,41.52,41.56,41.48,41.49,40408.0,34.9382,34.9718,34.9045,34.9129,40408.0
2019-09-03 14:20:00,41.49,41.53,41.47,41.52,44504.0,34.9129,34.9466,34.8961,34.9382,44504.0
2019-09-03 14:30:00,41.51,41.54,41.48,41.49,41394.0,34.9298,34.955,34.9045,34.9129,41394.0
2019-09-03 14:40:00,41.49,41.51,41.46,41.51,48814.0,34.9129,34.9298,34.8877,34.9298,48814.0
2019-09-03 14:50:00,41.51,41.54,41.48,41.5,57164.0,34.9298,34.955,34.9045,34.9213,57164.0
2019-09-03 15:00:00,41.51,41.55,41.47,41.55,72477.0,34.9298,34.9634,34.8961,34.9634,72477.0
2019-09-03 15:10:00,41.55,41.55,41.51,41.54,64897.0,34.9634,34.9634,34.9298,34.955,64897.0
2019-09-03 15:20:00,41.54,41.58,41.53,41.54,74824.0,34.955,34.9887,34.9466,34.955,74824.0
2019-09-03 15:30:00,41.54,41.61,41.54,41.57,100360.0,34.955,35.0139,34.955,34.9802,100360.0
2019-09-03 15:40:00,41.56,41.59,41.53,41.55,159312.0,34.9718,34.9971,34.9466,34.9634,159312.0
2019-09-03 15:50:00,41.55,41.64,41.52,41.54,383544.0,34.9634,35.0391,34.9382,34.955,383544.0
2019-09-04 09:30:00,41.96,42.04,41.76,41.76,64902.0,35.3084,35.3757,35.1401,35.1401,64902.0
2019-09-04 09:40:00,41.77,41.83,41.65,41.65,52952.0,35.1485,35.199,35.0476,35.0476,52952.0
2019-09-04 09:50:00,41.66,41.72,41.6,41.61,46710.0,35.056,35.1065,35.0055,35.0139,46710.0
2019-09-04 10:00:00,41.6,41.69,41.58,41.67,52260.0,35.0055,35.0812,34.9887,35.0644,52260.0
2019-09-04 10:10:00,41.67,41.67,41.49,41.54,40492.0,35.0644,35.0644,34.9129,34.955,40492.0
2019-09-04 10:20:00,41.53,41.65,41.53,41.6,40501.0,34.9466,35.0476,34.9466,35.0055,40501.0
2019-09-04 10:30:00,41.6,41.64,41.56,41.64,63324.0,35.0055,35.0391,34.9718,35.0391,63324.0
2019-09-04 10:40:00,41.63,41.68,41.61,41.68,35820.0,35.0307,35.0728,35.0139,35.0728,35820.0
2019-09-04 10:50:00,41.68,41.74,41.67,41.71,36612.0,35.0728,35.1233,35.0644,35.0981,36612.0
2019-09-04 11:00:00,41.71,41.75,41.66,41.75,40246.0,35.0981,35.1317,35.056,35.1317,40246.0
2019-09-04 11:10:00,41.74,41.9,41.73,41.87,38300.0,35.1233,35.2579,35.1149,35.2327,38300.0
2019-09-04 11:20:00,41.87,41.87,41.81,41.86,22455.0,35.2327,35.2327,35.1822,35.2243,22455.0
2019-09-04 11:30:00,41.86,41.87,41.8,41.81,29601.0,35.2243,35.2327,35.1738,35.1822,29601.0
2019-09-04 11:40:00,41.81,41.86,41.79,41.79,20498.0,35.1822,35.2243,35.1654,35.1654,20498.0
2019-09-04 11:50:00,41.79,41.8,41.68,41.74,42487.0,35.1654,35.1738,35.0728,35.1233,42487.0
2019-09-04 12:00:00,41.74,41.78,41.73,41.75,25702.0,35.1233,35.157,35.1149,35.1317,25702.0
2019-09-04 12:10:00,41.75,41.77,41.71,41.73,24861.0,35.1317,35.1485,35.0981,35.1149,24861.0
2019-09-04 12:20:00,41.72,41.8,41.72,41.8,29192.0,35.1065,35.1738,35.1065,35.1738,29192.0
2019-09-04 12:30:00,41.8,41.82,41.77,41.81,25347.0,35.1738,35.1906,35.1485,35.1822,25347.0
2019-09-04 12:40:00,41.8,41.81,41.76,41.79,22700.0,35.1738,35.1822,35.1401,35.1654,22700.0
2019-09-04 12:50:00,41.8,41.8,41.73,41.74,20021.0,35.1738,35.1738,35.1149,35.1233,20021.0
2019-09-04 13:00:00,41.74,41.75,41.7,41.72,20099.0,35.1233,35.1317,35.0896,35.1065,20099.0
2019-09-04 13:10:00,41.72,41.73,41.64,41.64,32595.0,35.1065,35.1149,35.0391,35.0391,32595.0
2019-09-04 13:20:00,41.64,41.72,41.64,41.72,35521.0,35.0391,35.1065,35.0391,35.1065,35521.0
2019-09-04 13:30:00,41.72,41.73,41.63,41.63,18591.0,35.1065,35.1149,35.0307,35.0307,18591.0
2019-09-04 13:40:00,41.63,41.64,41.59,41.62,24439.0,35.0307,35.0391,34.9971,35.0223,24439.0
2019-09-04 13:50:00,41.62,41.64,41.61,41.61,19834.0,35.0223,35.0391,35.0139,35.0139,19834.0
2019-09-04 14:00:00,41.61,41.68,41.6,41.66,34081.0,35.0139,35.0728,35.0055,35.056,34081.0
2019-09-04 14:10:00,41.66,41.68,41.62,41.68,48897.0,35.056,35.0728,35.0223,35.0728,48897.0
2019-09-04 14:20:00,41.69,41.73,41.69,41.72,30155.0,35.0812,35.1149,35.0812,35.1065,30155.0
2019-09-04 14:30:00,41.71,41.73,41.68,41.72,27803.0,35.0981,35.1149,35.0728,35.1065,27803.0
2019-09-04 14:40:00,41.71,41.82,41.71,41.81,38848.0,35.0981,35.1906,35.0981,35.1822,38848.0
2019-09-04 14:50:00,41.81,41.84,41.8,41.83,27730.0,35.1822,35.2074,35.1738,35.199,27730.0
2019-09-04 15:00:00,41.83,41.89,41.82,41.84,40980.0,35.199,35.2495,35.1906,35.2074,40980.0
2019-09-04 15:10:00,41.84,41.88,41.83,41.85,42867.0,35.2074,35.2411,35.199,35.2159,42867.0
2019-09-04 15:20:00,41.85,41.85,41.81,41.84,55206.0,35.2159,35.2159,35.1822,35.2074,55206.0
2019-09-04 15:30:00,41.84,41.9,41.83,41.83,55515.0,35.2074,35.2579,35.199,35.199,55515.0
2019-09-04 15:40:00,41.83,41.95,41.83,41.94,94715.0,35.199,35.3,35.199,35.2916,94715.0
2019-09-04 15:50:00,41.94,41.97,41.91,41.92,227238.0,35.2916,35.3168,35.2663,35.2748,227238.0
2019-09-05 09:30:00,42.55,42.75,42.32,42.65,136818.0,35.8049,35.9732,35.6114,35.889,136818.0
2019-09-05 09:40:00,42.64,43.05,42.63,42.99,115307.0,35.8806,36.2256,35.8722,36.1751,115307.0
2019-09-05 09:50:00,43.0,43.1,42.93,42.94,163733.0,36.1836,36.2677,36.1247,36.1331,163733.0
2019-09-05 10:00:00,42.97,43.19,42.97,43.12,194984.0,36.1583,36.3434,36.1583,36.2845,194984.0
2019-09-05 10:10:00,43.12,43.33,43.1,43.31,91683.0,36.2845,36.4612,36.2677,36.4444,91683.0
2019-09-05 10:20:00,43.32,43.35,43.21,43.25,109316.0,36.4528,36.4781,36.3603,36.3939,109316.0
2019-09-05 10:30:00,43.24,43.25,43.16,43.19,142041.0,36.3855,36.3939,36.3182,36.3434,142041.0
2019-09-05 10:40:00,43.2,43.22,43.1,43.1,167595.0,36.3519,36.3687,36.2677,36.2677,167595.0
2019-09-05 10:50:00,43.1,43.15,43.02,43.04,85601.0,36.2677,36.3098,36.2004,36.2172,85601.0
2019-09-05 11:00:00,43.04,43.09,42.95,43.04,66062.0,36.2172,36.2593,36.1415,36.2172,66062.0
2019-09-05 11:10:00,43.04,43.16,43.03,43.1,65708.0,36.2172,36.3182,36.2088,36.2677,65708.0
2019-09-05 11:20:00,43.1,43.15,43.06,43.12,69657.0,36.2677,36.3098,36.234,36.2845,69657.0
2019-09-05 11:30:00,43.11,43.14,43.07,43.08,55429.0,36.2761,36.3014,36.2425,36.2509,55429.0
2019-09-05 11:40:00,43.09,43.11,42.98,43.02,64656.0,36.2593,36.2761,36.1667,36.2004,64656.0
2019-09-05 11:50:00,43.04,43.09,43.04,43.05,34322.0,36.2172,36.2593,36.2172,36.2256,34322.0
2019-09-05 12:00:00,43.06,43.07,42.99,43.01,30793.0,36.234,36.2425,36.1751,36.192,30793.0
2019-09-05 12:10:00,43.01,43.09,42.99,43.03,38662.0,36.192,36.2593,36.1751,36.2088,38662.0
2019-09-05 12:20:00,43.03,43.04,42.93,42.98,37389.0,36.2088,36.2172,36.1247,36.1667,37389.0
2019-09-05 12:30:00,42.97,42.98,42.94,42.96,31992.0,36.1583,36.1667,36.1331,36.1499,31992.0
2019-09-05 12:40:00,42.96,42.99,42.95,42.96,30783.0,36.1499,36.1751,36.1415,36.1499,30783.0
2019-09-05 12:50:00,42.96,43.0,42.95,42.99,38760.0,36.1499,36.1836,36.1415,36.1751,38760.0
2019-09-05 13:00:00,43.0,43.06,42.93,42.96,54982.0,36.1836,36.234,36.1247,36.1499,54982.0
2019-09-05 13:10:00,42.95,42.99,42.94,42.95,26097.0,36.1415,36.1751,36.1331,36.1415,26097.0
2019-09-05 13:20:00,42.96,43.01,42.95,42.99,43407.0,36.1499,36.192,36.1415,36.1751,43407.0
2019-09-05 13:30:00,43.0,43.0,42.92,42.96,24641.0,36.1836,36.1836,36.1162,36.1499,24641.0
2019-09-05 13:40:00,42.95,42.95,42.88,42.9,35184.0,36.1415,36.1415,36.0826,36.0994,35184.0
2019-09-05 13:50:00,42.91,42.96,42.9,42.94,27297.0,36.1078,36.1499,36.0994,36.1331,27297.0
2019-09-05 14:00:00,42.94,42.95,42.9,42.93,28967.0,36.1331,36.1415,36.0994,36.1247,28967.0
2019-09-05 14:10:00,42.93,42.99,42.93,42.96,33837.0,36.1247,36.1751,36.1247,36.1499,33837.0
2019-09-05 14:20:00,42.96,42.98,42.9,42.94,43381.0,36.1499,36.1667,36.0994,36.1331,43381.0
2019-09-05 14:30:00,42.93,42.95,42.86,42.88,94635.0,36.1247,36.1415,36.0658,36.0826,94635.0
2019-09-05 14:40:00,42.87,42.92,42.86,42.9,53540.0,36.0742,36.1162,36.0658,36.0994,53540.0
2019-09-05 14:50:00,42.91,42.93,42.88,42.92,43527.0,36.1078,36.1247,36.0826,36.1162,43527.0
2019-09-05 15:00:00,42.92,43.0,42.92,42.92,78043.0,36.1162,36.1836,36.1162,36.1162,78043.0
2019-09-05 15:10:00,42.91,42.97,42.91,42.97,54914.0,36.1078,36.1583,36.1078,36.1583,54914.0
2019-09-05 15:20:00,42.96,43.0,42.92,43.0,64728.0,36.1499,36.1836,36.1162,36.1836,64728.0
2019-09-05 15:30:00,43.0,43.02,42.97,42.98,93512.0,36.1836,36.2004,36.1583,36.1667,93512.0
2019-09-05 15:40:00,42.97,43.0,42.86,42.87,181880.0,36.1583,36.1836,36.0658,36.0742,181880.0
2019-09-05 15:50:00,42.87,42.94,42.81,42.83,566565.0,36.0742,36.1331,36.0237,36.0405,566565.0
2019-09-06 09:30:00,42.94,43.04,42.76,42.86,115687.0,36.1331,36.2172,35.9816,36.0658,115687.0
2019-09-06 09:40:00,42.87,42.89,42.6,42.85,64497.0,36.0742,36.091,35.847,36.0573,64497.0
2019-09-06 09:50:00,42.87,42.93,42.82,42.84,73372.0,36.0742,36.1247,36.0321,36.0489,73372.0
2019-09-06 10:00:00,42.83,42.89,42.81,42.86,31603.0,36.0405,36.091,36.0237,36.0658,31603.0
2019-09-06 10:10:00,42.85,43.01,42.85,42.94,40392.0,36.0573,36.192,36.0573,36.1331,40392.0
2019-09-06 10:20:00,42.93,43.01,42.9,43.0,38408.0,36.1247,36.192,36.0994,36.1836,38408.0
2019-09-06 10:30:00,43.01,43.02,42.88,42.88,88756.0,36.192,36.2004,36.0826,36.0826,88756.0
2019-09-06 10:40:00,42.89,42.92,42.85,42.9,37268.0,36.091,36.1162,36.0573,36.0994,37268.0
2019-09-06 10:50:00,42.91,42.91,42.75,42.76,53042.0,36.1078,36.1078,35.9732,35.9816,53042.0
2019-09-06 11:00:00,42.75,42.76,42.68,42.7,85403.0,35.9732,35.9816,35.9143,35.9311,85403.0
2019-09-06 11:10:00,42.7,42.72,42.61,42.72,41873.0,35.9311,35.9479,35.8554,35.9479,41873.0
2019-09-06 11:20:00,42.72,42.8,42.72,42.79,137624.0,35.9479,36.0153,35.9479,36.0068,137624.0
2019-09-06 11:30:00,42.81,42.85,42.74,42.82,39077.0,36.0237,36.0573,35.9648,36.0321,39077.0
2019-09-06 11:40:00,42.82,42.83,42.79,42.83,21195.0,36.0321,36.0405,36.0068,36.0405,21195.0
2019-09-06 11:50:00,42.83,42.89,42.8,42.89,38343.0,36.0405,36.091,36.0153,36.091,38343.0
2019-09-06 12:00:00,42.89,42.93,42.86,42.92,40873.0,36.091,36.1247,36.0658,36.1162,40873.0
2019-09-06 12:10:00,42.91,42.98,42.89,42.97,56249.0,36.1078,36.1667,36.091,36.1583,56249.0
2019-09-06 12:20:00,42.97,43.03,42.97,42.98,60423.0,36.1583,36.2088,36.1583,36.1667,60423.0
2019-09-06 12:30:00,42.98,42.98,42.91,42.94,29328.0,36.1667,36.1667,36.1078,36.1331,29328.0
2019-09-06 12:40:00,42.94,42.95,42.9,42.92,28752.0,36.1331,36.1415,36.0994,36.1162,28752.0
2019-09-06 12:50:00,42.92,42.95,42.9,42.92,24486.0,36.1162,36.1415,36.0994,36.1162,24486.0
2019-09-06 13:00:00,42.91,42.99,42.91,42.98,42993.0,36.1078,36.1751,36.1078,36.1667,42993.0
2019-09-06 13:10:00,42.98,43.05,42.97,43.01,90272.0,36.1667,36.2256,36.1583,36.192,90272.0
2019-09-06 13:20:00,43.02,43.08,42.99,43.08,46488.0,36.2004,36.2509,36.1751,36.2509,46488.0
2019-09-06 13:30:00,43.08,43.1,43.0,43.0,36223.0,36.2509,36.2677,36.1836,36.1836,36223.0
2019-09-06 13:40:00,43.01,43.03,42.98,43.02,35263.0,36.192,36.2088,36.1667,36.2004,35263.0
2019-09-06 13:50:00,43.02,43.05,43.01,43.02,27685.0,36.2004,36.2256,36.192,36.2004,27685.0
2019-09-06 14:00:00,43.02,43.06,43.01,43.02,46676.0,36.2004,36.234,36.192,36.2004,46676.0
2019-09-06 14:10:00,43.03,43.1,43.02,43.06,38153.0,36.2088,36.2677,36.2004,36.234,38153.0
2019-09-06 14:20:00,43.07,43.07,43.0,43.01,46989.0,36.2425,36.2425,36.1836,36.192,46989.0
2019-09-06 14:30:00,43.02,43.02,42.92,42.93,70105.0,36.2004,36.2004,36.1162,36.1247,70105.0
2019-09-06 14:40:00,42.92,42.93,42.84,42.86,60280.0,36.1162,36.1247,36.0489,36.0658,60280.0
2019-09-06 14:50:00,42.85,42.85,42.81,42.82,42619.0,36.0573,36.0573,36.0237,36.0321,42619.0
2019-09-06 15:00:00,42.82,42.87,42.82,42.86,46709.0,36.0321,36.0742,36.0321,36.0658,46709.0
2019-09-06 15:10:00,42.86,42.93,42.85,42.93,49302.0,36.0658,36.1247,36.0573,36.1247,49302.0
2019-09-06 15:20:00,42.93,43.0,42.92,43.0,65074.0,36.1247,36.1836,36.1162,36.1836,65074.0
2019-09-06 15:30:00,43.0,43.04,42.96,42.98,89789.0,36.1836,36.2172,36.1499,36.1667,89789.0
2019-09-06 15:40:00,42.98,43.02,42.97,43.01,138723.0,36.1667,36.2004,36.1583,36.192,138723.0
2019-09-06 15:50:00,43.01,43.06,42.98,43.04,474733.0,36.192,36.234,36.1667,36.2172,474733.0
2019-09-09 09:30:00,43.31,43.5,43.17,43.3,121924.0,36.4444,36.6043,36.3266,36.436,121924.0
2019-09-09 09:40:00,43.3,43.4,43.23,43.39,112442.0,36.436,36.5201,36.3771,36.5117,112442.0
2019-09-09 09:50:00,43.4,43.74,43.38,43.72,66591.0,36.5201,36.8063,36.5033,36.7894,66591.0
2019-09-09 10:00:00,43.74,43.76,43.61,43.72,126493.0,36.8063,36.8231,36.6969,36.7894,126493.0
2019-09-09 10:10:00,43.73,44.69,43.7,44.68,1069907.0,36.7978,37.6057,36.7726,37.5972,1069907.0
2019-09-09 10:20:00,44.69,44.97,44.55,44.81,537021.0,37.6057,37.8413,37.4878,37.7066,537021.0
2019-09-09 10:30:00,44.8,44.87,44.64,44.77,144150.0,37.6982,37.7571,37.5636,37.673,144150.0
2019-09-09 10:40:00,44.77,44.93,44.75,44.85,102464.0,37.673,37.8076,37.6561,37.7403,102464.0
2019-09-09 10:50:00,44.86,44.95,44.81,44.92,112067.0,37.7487,37.8244,37.7066,37.7992,112067.0
2019-09-09 11:00:00,44.92,44.93,44.76,44.91,165598.0,37.7992,37.8076,37.6646,37.7908,165598.0
2019-09-09 11:10:00,44.91,45.07,44.91,45.05,152970.0,37.7908,37.9254,37.7908,37.9086,152970.0
2019-09-09 11:20:00,45.06,45.28,45.03,45.25,147875.0,37.917,38.1021,37.8918,38.0769,147875.0
2019-09-09 11:30:00,45.24,45.31,45.17,45.25,111716.0,38.0685,38.1274,38.0096,38.0769,111716.0
2019-09-09 11:40:00,45.25,45.32,45.14,45.24,79529.0,38.0769,38.1358,37.9843,38.0685,79529.0
2019-09-09 11:50:00,45.24,45.31,45.2,45.27,55671.0,38.0685,38.1274,38.0348,38.0937,55671.0
2019-09-09 12:00:00,45.28,45.3,45.21,45.28,60801.0,38.1021,38.119,38.0432,38.1021,60801.0
2019-09-09 12:10:00,45.28,45.37,45.2,45.2,78706.0,38.1021,38.1779,38.0348,38.0348,78706.0
2019-09-09 12:20:00,45.21,45.24,45.14,45.18,105989.0,38.0432,38.0685,37.9843,38.018,105989.0
2019-09-09 12:30:00,45.17,45.23,45.15,45.17,82097.0,38.0096,38.0601,37.9927,38.0096,82097.0
2019-09-09 12:40:00,45.17,45.37,45.17,45.33,105315.0,38.0096,38.1779,38.0096,38.1442,105315.0
2019-09-09 12:50:00,45.33,45.44,45.27,45.35,77407.0,38.1442,38.2368,38.0937,38.161,77407.0
2019-09-09 13:00:00,45.34,45.35,45.23,45.23,74576.0,38.1526,38.161,38.0601,38.0601,74576.0
2019-09-09 13:10:00,45.24,45.3,45.2,45.25,47547.0,38.0685,38.119,38.0348,38.0769,47547.0
2019-09-09 13:20:00,45.25,45.29,45.24,45.24,46794.0,38.0769,38.1105,38.0685,38.0685,46794.0
2019-09-09 13:30:00,45.24,45.25,45.14,45.19,92395.0,38.0685,38.0769,37.9843,38.0264,92395.0
2019-09-09 13:40:00,45.19,45.26,45.16,45.25,49221.0,38.0264,38.0853,38.0012,38.0769,49221.0
2019-09-09 13:50:00,45.26,45.36,45.23,45.31,76254.0,38.0853,38.1694,38.0601,38.1274,76254.0
2019-09-09 14:00:00,45.31,45.46,45.31,45.44,80457.0,38.1274,38.2536,38.1274,38.2368,80457.0
2019-09-09 14:10:00,45.44,45.63,45.42,45.63,107828.0,38.2368,38.3966,38.2199,38.3966,107828.0
2019-09-09 14:20:00,45.63,45.8,45.63,45.66,135357.0,38.3966,38.5397,38.3966,38.4219,135357.0
2019-09-09 14:30:00,45.66,45.67,45.56,45.61,91349.0,38.4219,38.4303,38.3377,38.3798,91349.0
2019-09-09 14:40:00,45.61,45.64,45.57,45.58,99730.0,38.3798,38.4051,38.3462,38.3546,99730.0
2019-09-09 14:50:00,45.58,45.64,45.56,45.61,115045.0,38.3546,38.4051,38.3377,38.3798,115045.0
2019-09-09 15:00:00,45.61,45.64,45.58,45.63,115834.0,38.3798,38.4051,38.3546,38.3966,115834.0
2019-09-09 15:10:00,45.62,45.66,45.61,45.63,133159.0,38.3882,38.4219,38.3798,38.3966,133159.0
2019-09-09 15:20:00,45.63,45.76,45.62,45.74,122399.0,38.3966,38.506,38.3882,38.4892,122399.0
2019-09-09 15:30:00,45.75,45.79,45.65,45.75,267961.0,38.4976,38.5313,38.4135,38.4976,267961.0
2019-09-09 15:40:00,45.75,45.76,45.62,45.63,218526.0,38.4976,38.506,38.3882,38.3966,218526.0
2019-09-09 15:50:00,45.63,45.64,45.46,45.48,765973.0,38.3966,38.4051,38.2536,38.2704,765973.0
2019-09-10 09:30:00,45.77,46.23,45.77,45.82,144046.0,38.5145,38.9015,38.5145,38.5565,144046.0
2019-09-10 09:40:00,45.8,46.11,45.72,46.11,92732.0,38.5397,38.8006,38.4724,38.8006,92732.0
2019-09-10 09:50:00,46.1,46.25,46.08,46.22,103623.0,38.7921,38.9184,38.7753,38.8931,103623.0
2019-09-10 10:00:00,46.21,46.21,45.95,45.97,84617.0,38.8847,38.8847,38.6659,38.6827,84617.0
2019-09-10 10:10:00,45.97,45.99,45.81,45.82,72364.0,38.6827,38.6996,38.5481,38.5565,72364.0
2019-09-10 10:20:00,45.81,45.93,45.71,45.92,95152.0,38.5481,38.6491,38.464,38.6407,95152.0
2019-09-10 10:30:00,45.93,45.95,45.67,45.68,51176.0,38.6491,38.6659,38.4303,38.4387,51176.0
2019-09-10 10:40:00,45.68,45.79,45.6,45.6,49558.0,38.4387,38.5313,38.3714,38.3714,49558.0
2019-09-10 10:50:00,45.6,45.65,45.42,45.44,54168.0,38.3714,38.4135,38.2199,38.2368,54168.0
2019-09-10 11:00:00,45.43,45.52,45.41,45.48,75505.0,38.2283,38.3041,38.2115,38.2704,75505.0
2019-09-10 11:10:00,45.47,45.52,45.33,45.33,64803.0,38.262,38.3041,38.1442,38.1442,64803.0
2019-09-10 11:20:00,45.34,45.42,45.31,45.32,67647.0,38.1526,38.2199,38.1274,38.1358,67647.0
2019-09-10 11:30:00,45.31,45.47,45.29,45.44,48578.0,38.1274,38.262,38.1105,38.2368,48578.0
2019-09-10 11:40:00,45.44,45.63,45.42,45.59,53217.0,38.2368,38.3966,38.2199,38.363,53217.0
2019-09-10 11:50:00,45.58,46.2,45.57,45.84,532929.0,38.3546,38.8763,38.3462,38.5734,532929.0
2019-09-10 12:00:00,45.84,45.92,45.68,45.86,123986.0,38.5734,38.6407,38.4387,38.5902,123986.0
2019-09-10 12:10:00,45.85,45.85,45.68,45.71,68946.0,38.5818,38.5818,38.4387,38.464,68946.0
2019-09-10 12:20:00,45.71,45.81,45.71,45.79,60495.0,38.464,38.5481,38.464,38.5313,60495.0
2019-09-10 12:30:00,45.79,45.79,45.67,45.68,65606.0,38.5313,38.5313,38.4303,38.4387,65606.0
2019-09-10 12:40:00,45.69,45.73,45.57,45.72,69737.0,38.4471,38.4808,38.3462,38.4724,69737.0
2019-09-10 12:50:00,45.72,45.76,45.62,45.66,53434.0,38.4724,38.506,38.3882,38.4219,53434.0
2019-09-10 13:00:00,45.65,45.66,45.53,45.56,68996.0,38.4135,38.4219,38.3125,38.3377,68996.0
2019-09-10 13:10:00,45.57,45.64,45.51,45.58,60555.0,38.3462,38.4051,38.2957,38.3546,60555.0
2019-09-10 13:20:00,45.57,45.72,45.56,45.71,61648.0,38.3462,38.4724,38.3377,38.464,61648.0
2019-09-10 13:30:00,45.71,45.73,45.66,45.68,56503.0,38.464,38.4808,38.4219,38.4387,56503.0
2019-09-10 13:40:00,45.68,45.73,45.65,45.66,76097.0,38.4387,38.4808,38.4135,38.4219,76097.0
2019-09-10 13:50:00,45.66,45.69,45.61,45.64,56246.0,38.4219,38.4471,38.3798,38.4051,56246.0
2019-09-10 14:00:00,45.64,45.68,45.56,45.66,73133.0,38.4051,38.4387,38.3377,38.4219,73133.0
2019-09-10 14:10:00,45.66,45.78,45.66,45.76,75769.0,38.4219,38.5229,38.4219,38.506,75769.0
2019-09-10 14:20:00,45.77,45.85,45.76,45.82,70853.0,38.5145,38.5818,38.506,38.5565,70853.0
2019-09-10 14:30:00,45.81,45.81,45.68,45.72,72491.0,38.5481,38.5481,38.4387,38.4724,72491.0
2019-09-10 14:40:00,45.73,45.73,45.61,45.62,78835.0,38.4808,38.4808,38.3798,38.3882,78835.0
2019-09-10 14:50:00,45.61,45.68,45.59,45.65,80978.0,38.3798,38.4387,38.363,38.4135,80978.0
2019-09-10 15:00:00,45.66,45.82,45.65,45.77,157390.0,38.4219,38.5565,38.4135,38.5145,157390.0
2019-09-10 15:10:00,45.76,45.76,45.61,45.63,137618.0,38.506,38.506,38.3798,38.3966,137618.0
2019-09-10 15:20:00,45.62,45.63,45.52,45.63,191436.0,38.3882,38.3966,38.3041,38.3966,191436.0
2019-09-10 15:30:00,45.63,45.71,45.6,45.6,204676.0,38.3966,38.464,38.3714,38.3714,204676.0
2019-09-10 15:40:00,45.6,45.74,45.58,45.62,205026.0,38.3714,38.4892,38.3546,38.3882,205026.0
2019-09-10 15:50:00,45.62,45.8,45.56,45.77,853420.0,38.3882,38.5397,38.3377,38.5145,853420.0
2019-09-11 09:30:00,45.96,45.96,45.3,45.48,116331.0,38.6743,38.6743,38.119,38.2704,116331.0
2019-09-11 09:40:00,45.5,45.78,45.39,45.67,39418.0,38.2873,38.5229,38.1947,38.4303,39418.0
2019-09-11 09:50:00,45.66,45.73,45.47,45.54,71505.0,38.4219,38.4808,38.262,38.3209,71505.0
2019-09-11 10:00:00,45.56,45.61,45.49,45.52,69315.0,38.3377,38.3798,38.2788,38.3041,69315.0
2019-09-11 10:10:00,45.52,45.69,45.51,45.63,44025.0,38.3041,38.4471,38.2957,38.3966,44025.0
2019-09-11 10:20:00,45.63,45.73,45.61,45.67,49474.0,38.3966,38.4808,38.3798,38.4303,49474.0
2019-09-11 10:30:00,45.66,45.7,45.61,45.65,61142.0,38.4219,38.4555,38.3798,38.4135,61142.0
2019-09-11 10:40:00,45.66,45.73,45.61,45.65,63612.0,38.4219,38.4808,38.3798,38.4135,63612.0
2019-09-11 10:50:00,45.65,45.72,45.64,45.65,91435.0,38.4135,38.4724,38.4051,38.4135,91435.0
2019-09-11 11:00:00,45.66,45.67,45.56,45.59,84907.0,38.4219,38.4303,38.3377,38.363,84907.0
2019-09-11 11:10:00,45.6,45.63,45.56,45.62,51781.0,38.3714,38.3966,38.3377,38.3882,51781.0
2019-09-11 11:20:00,45.63,45.77,45.6,45.77,67231.0,38.3966,38.5145,38.3714,38.5145,67231.0
2019-09-11 11:30:00,45.78,45.81,45.61,45.62,34892.0,38.5229,38.5481,38.3798,38.3882,34892.0
2019-09-11 11:40:00,45.62,45.72,45.57,45.65,69210.0,38.3882,38.4724,38.3462,38.4135,69210.0
2019-09-11 11:50:00,45.66,45.71,45.63,45.71,48784.0,38.4219,38.464,38.3966,38.464,48784.0
2019-09-11 12:00:00,45.71,45.85,45.71,45.75,62070.0,38.464,38.5818,38.464,38.4976,62070.0
2019-09-11 12:10:00,45.76,45.76,45.67,45.7,40523.0,38.506,38.506,38.4303,38.4555,40523.0
2019-09-11 12:20:00,45.7,45.75,45.67,45.75,85383.0,38.4555,38.4976,38.4303,38.4976,85383.0
2019-09-11 12:30:00,45.75,45.77,45.71,45.75,61502.0,38.4976,38.5145,38.464,38.4976,61502.0
2019-09-11 12:40:00,45.75,45.78,45.73,45.76,35635.0,38.4976,38.5229,38.4808,38.506,35635.0
2019-09-11 12:50:00,45.76,45.87,45.74,45.86,42110.0,38.506,38.5986,38.4892,38.5902,42110.0
2019-09-11 13:00:00,45.87,45.91,45.84,45.85,29811.0,38.5986,38.6323,38.5734,38.5818,29811.0
2019-09-11 13:10:00,45.85,45.98,45.83,45.96,29836.0,38.5818,38.6912,38.5649,38.6743,29836.0
2019-09-11 13:20:00,45.97,46.02,45.95,46.0,52573.0,38.6827,38.7248,38.6659,38.708,52573.0
2019-09-11 13:30:00,45.99,46.09,45.97,46.07,39332.0,38.6996,38.7837,38.6827,38.7669,39332.0
2019-09-11 13:40:00,46.06,46.13,46.03,46.04,20076.0,38.7585,38.8174,38.7332,38.7417,20076.0
2019-09-11 13:50:00,46.04,46.05,45.98,46.0,31035.0,38.7417,38.7501,38.6912,38.708,31035.0
2019-09-11 14:00:00,45.99,46.04,45.98,46.0,51726.0,38.6996,38.7417,38.6912,38.708,51726.0
2019-09-11 14:10:00,45.99,46.08,45.97,46.07,27774.0,38.6996,38.7753,38.6827,38.7669,27774.0
2019-09-11 14:20:00,46.09,46.13,46.05,46.05,17978.0,38.7837,38.8174,38.7501,38.7501,17978.0
2019-09-11 14:30:00,46.06,46.09,46.04,46.08,20239.0,38.7585,38.7837,38.7417,38.7753,20239.0
2019-09-11 14:40:00,46.07,46.12,46.05,46.08,50487.0,38.7669,38.809,38.7501,38.7753,50487.0
2019-09-11 14:50:00,46.07,46.07,46.02,46.05,30880.0,38.7669,38.7669,38.7248,38.7501,30880.0
2019-09-11 15:00:00,46.05,46.15,46.04,46.13,73269.0,38.7501,38.8342,38.7417,38.8174,73269.0
2019-09-11 15:10:00,46.13,46.21,46.11,46.17,95069.0,38.8174,38.8847,38.8006,38.851,95069.0
2019-09-11 15:20:00,46.17,46.27,46.14,46.16,157306.0,38.851,38.9352,38.8258,38.8426,157306.0
2019-09-11 15:30:00,46.17,46.3,46.17,46.26,88425.0,38.851,38.9604,38.851,38.9268,88425.0
2019-09-11 15:40:00,46.25,46.28,46.21,46.25,112873.0,38.9184,38.9436,38.8847,38.9184,112873.0
2019-09-11 15:50:00,46.25,46.36,46.25,46.33,461803.0,38.9184,39.0109,38.9184,38.9857,461803.0
2019-09-12 09:30:00,46.13,46.22,45.82,46.16,91765.0,38.8174,38.8931,38.5565,38.8426,91765.0
2019-09-12 09:40:00,46.19,46.4,46.17,46.21,35769.0,38.8679,39.0446,38.851,38.8847,35769.0
2019-09-12 09:50:00,46.18,46.44,46.16,46.38,48881.0,38.8595,39.0782,38.8426,39.0278,48881.0
2019-09-12 10:00:00,46.38,46.38,46.13,46.25,43572.0,39.0278,39.0278,38.8174,38.9184,43572.0
2019-09-12 10:10:00,46.24,46.56,46.19,46.24,81535.0,38.9099,39.1792,38.8679,38.9099,81535.0
2019-09-12 10:20:00,46.25,46.35,46.24,46.26,41986.0,38.9184,39.0025,38.9099,38.9268,41986.0
2019-09-12 10:30:00,46.27,46.34,46.15,46.25,42330.0,38.9352,38.9941,38.8342,38.9184,42330.0
2019-09-12 10:40:00,46.25,46.27,46.08,46.11,38858.0,38.9184,38.9352,38.7753,38.8006,38858.0
2019-09-12 10:50:00,46.11,46.12,45.82,45.84,114299.0,38.8006,38.809,38.5565,38.5734,114299.0
2019-09-12 11:00:00,45.82,45.95,45.72,45.95,35635.0,38.5565,38.6659,38.4724,38.6659,35635.0
2019-09-12 11:10:00,45.95,46.0,45.87,45.98,23454.0,38.6659,38.708,38.5986,38.6912,23454.0
2019-09-12 11:20:00,45.97,46.04,45.95,46.01,34398.0,38.6827,38.7417,38.6659,38.7164,34398.0
2019-09-12 11:30:00,46.02,46.09,45.99,46.09,24885.0,38.7248,38.7837,38.6996,38.7837,24885.0
2019-09-12 11:40:00,46.1,46.2,46.1,46.17,25913.0,38.7921,38.8763,38.7921,38.851,25913.0
2019-09-12 11:50:00,46.17,46.17,46.04,46.15,39177.0,38.851,38.851,38.7417,38.8342,39177.0
2019-09-12 12:00:00,46.15,46.22,46.15,46.18,31352.0,38.8342,38.8931,38.8342,38.8595,31352.0
2019-09-12 12:10:00,46.19,46.26,46.15,46.25,47100.0,38.8679,38.9268,38.8342,38.9184,47100.0
2019-09-12 12:20:00,46.26,46.32,46.23,46.24,28828.0,38.9268,38.9773,38.9015,38.9099,28828.0
2019-09-12 12:30:00,46.24,46.28,46.21,46.25,20727.0,38.9099,38.9436,38.8847,38.9184,20727.0
2019-09-12 12:40:00,46.25,46.3,46.24,46.29,35166.0,38.9184,38.9604,38.9099,38.952,35166.0
2019-09-12 12:50:00,46.29,46.32,46.27,46.32,22618.0,38.952,38.9773,38.9352,38.9773,22618.0
2019-09-12 13:00:00,46.32,46.38,46.26,46.28,39268.0,38.9773,39.0278,38.9268,38.9436,39268.0
2019-09-12 13:10:00,46.27,46.31,46.25,46.25,22205.0,38.9352,38.9689,38.9184,38.9184,22205.0
2019-09-12 13:20:00,46.25,46.35,46.25,46.34,79725.0,38.9184,39.0025,38.9184,38.9941,79725.0
2019-09-12 13:30:00,46.34,46.42,46.31,46.35,24273.0,38.9941,39.0614,38.9689,39.0025,24273.0
2019-09-12 13:40:00,46.35,46.36,46.28,46.3,24355.0,39.0025,39.0109,38.9436,38.9604,24355.0
2019-09-12 13:50:00,46.3,46.39,46.3,46.34,36482.0,38.9604,39.0362,38.9604,38.9941,36482.0
2019-09-12 14:00:00,46.34,46.35,46.26,46.3,27776.0,38.9941,39.0025,38.9268,38.9604,27776.0
2019-09-12 14:10:00,46.3,46.31,46.26,46.28,32460.0,38.9604,38.9689,38.9268,38.9436,32460.0
2019-09-12 14:20:00,46.29,46.3,46.24,46.26,31542.0,38.952,38.9604,38.9099,38.9268,31542.0
2019-09-12 14:30:00,46.26,46.32,46.24,46.31,43553.0,38.9268,38.9773,38.9099,38.9689,43553.0
2019-09-12 14:40:00,46.3,46.34,46.3,46.32,30878.0,38.9604,38.9941,38.9604,38.9773,30878.0
2019-09-12 14:50:00,46.32,46.34,46.25,46.26,31164.0,38.9773,38.9941,38.9184,38.9268,31164.0
2019-09-12 15:00:00,46.27,46.29,46.22,46.23,36814.0,38.9352,38.952,38.8931,38.9015,36814.0
2019-09-12 15:10:00,46.23,46.25,46.18,46.2,55875.0,38.9015,38.9184,38.8595,38.8763,55875.0
2019-09-12 15:20:00,46.2,46.28,46.19,46.27,95608.0,38.8763,38.9436,38.8679,38.9352,95608.0
2019-09-12 15:30:00,46.27,46.32,46.23,46.29,94544.0,38.9352,38.9773,38.9015,38.952,94544.0
2019-09-12 15:40:00,46.29,46.34,46.25,46.32,144812.0,38.952,38.9941,38.9184,38.9773,144812.0
2019-09-12 15:50:00,46.33,46.35,46.26,46.32,330379.0,38.9857,39.0025,38.9268,38.9773,330379.0
2019-09-13 09:30:00,46.88,47.17,46.63,46.94,108855.0,39.4485,39.6925,39.2381,39.499,108855.0
2019-09-13 09:40:00,46.93,46.96,46.82,46.91,96666.0,39.4906,39.5158,39.398,39.4737,96666.0
2019-09-13 09:50:00,46.91,47.09,46.8,46.87,70596.0,39.4737,39.6252,39.3812,39.4401,70596.0
2019-09-13 10:00:00,46.85,46.85,46.64,46.64,41025.0,39.4232,39.4232,39.2465,39.2465,41025.0
2019-09-13 10:10:00,46.62,46.74,46.58,46.73,29500.0,39.2297,39.3307,39.196,39.3223,29500.0
2019-09-13 10:20:00,46.72,46.76,46.65,46.7,44811.0,39.3139,39.3475,39.255,39.297,44811.0
2019-09-13 10:30:00,46.71,46.75,46.65,46.66,40870.0,39.3054,39.3391,39.255,39.2634,40870.0
2019-09-13 10:40:00,46.66,46.74,46.65,46.69,35148.0,39.2634,39.3307,39.255,39.2886,35148.0
2019-09-13 10:50:00,46.68,46.7,46.59,46.69,48500.0,39.2802,39.297,39.2045,39.2886,48500.0
2019-09-13 11:00:00,46.69,46.81,46.67,46.79,48665.0,39.2886,39.3896,39.2718,39.3728,48665.0
2019-09-13 11:10:00,46.79,46.89,46.76,46.88,32795.0,39.3728,39.4569,39.3475,39.4485,32795.0
2019-09-13 11:20:00,46.87,46.9,46.84,46.89,44047.0,39.4401,39.4653,39.4148,39.4569,44047.0
2019-09-13 11:30:00,46.9,46.96,46.87,46.94,30454.0,39.4653,39.5158,39.4401,39.499,30454.0
2019-09-13 11:40:00,46.95,46.98,46.91,46.96,30036.0,39.5074,39.5326,39.4737,39.5158,30036.0
2019-09-13 11:50:00,46.96,47.04,46.93,46.95,47024.0,39.5158,39.5831,39.4906,39.5074,47024.0
2019-09-13 12:00:00,46.96,47.04,46.92,46.98,53952.0,39.5158,39.5831,39.4822,39.5326,53952.0
2019-09-13 12:10:00,46.98,47.0,46.93,46.94,24502.0,39.5326,39.5495,39.4906,39.499,24502.0
2019-09-13 12:20:00,46.94,46.94,46.88,46.9,35428.0,39.499,39.499,39.4485,39.4653,35428.0
2019-09-13 12:30:00,46.91,46.96,46.9,46.93,27241.0,39.4737,39.5158,39.4653,39.4906,27241.0
2019-09-13 12:40:00,46.94,46.96,46.9,46.91,23572.0,39.499,39.5158,39.4653,39.4737,23572.0
2019-09-13 12:50:00,46.92,46.99,46.91,46.98,29815.0,39.4822,39.5411,39.4737,39.5326,29815.0
2019-09-13 13:00:00,46.98,46.99,46.93,46.99,49572.0,39.5326,39.5411,39.4906,39.5411,49572.0
2019-09-13 13:10:00,47.0,47.08,46.99,47.0,44402.0,39.5495,39.6168,39.5411,39.5495,44402.0
2019-09-13 13:20:00,47.0,47.01,46.98,47.01,19825.0,39.5495,39.5579,39.5326,39.5579,19825.0
2019-09-13 13:30:00,47.0,47.02,46.89,46.91,50892.0,39.5495,39.5663,39.4569,39.4737,50892.0
2019-09-13 13:40:00,46.91,46.92,46.84,46.91,42127.0,39.4737,39.4822,39.4148,39.4737,42127.0
2019-09-13 13:50:00,46.92,46.98,46.86,46.86,44723.0,39.4822,39.5326,39.4317,39.4317,44723.0
2019-09-13 14:00:00,46.86,46.92,46.86,46.92,18090.0,39.4317,39.4822,39.4317,39.4822,18090.0
2019-09-13 14:10:00,46.92,46.93,46.89,46.93,25186.0,39.4822,39.4906,39.4569,39.4906,25186.0
2019-09-13 14:20:00,46.94,46.96,46.92,46.96,23282.0,39.499,39.5158,39.4822,39.5158,23282.0
2019-09-13 14:30:00,46.96,46.99,46.93,46.96,34652.0,39.5158,39.5411,39.4906,39.5158,34652.0
2019-09-13 14:40:00,46.97,46.99,46.92,46.95,40452.0,39.5242,39.5411,39.4822,39.5074,40452.0
2019-09-13 14:50:00,46.95,46.98,46.93,46.96,33147.0,39.5074,39.5326,39.4906,39.5158,33147.0
2019-09-13 15:00:00,46.96,46.96,46.81,46.83,53839.0,39.5158,39.5158,39.3896,39.4064,53839.0
2019-09-13 15:10:00,46.82,46.84,46.72,46.75,49373.0,39.398,39.4148,39.3139,39.3391,49373.0
2019-09-13 15:20:00,46.74,46.84,46.73,46.83,79238.0,39.3307,39.4148,39.3223,39.4064,79238.0
2019-09-13 15:30:00,46.83,46.93,46.82,46.85,70864.0,39.4064,39.4906,39.398,39.4232,70864.0
2019-09-13 15:40:00,46.85,46.92,46.82,46.89,97354.0,39.4232,39.4822,39.398,39.4569,97354.0
2019-09-13 15:50:00,46.9,46.95,46.83,46.9,308382.0,39.4653,39.5074,39.4064,39.4653,308382.0
2019-09-16 09:30:00,46.38,46.61,46.14,46.32,78699.0,39.0278,39.2213,38.8258,38.9773,78699.0
2019-09-16 09:40:00,46.32,46.6,46.29,46.51,48457.0,38.9773,39.2129,38.952,39.1371,48457.0
2019-09-16 09:50:00,46.53,46.75,46.52,46.7,36448.0,39.154,39.3391,39.1456,39.297,36448.0
2019-09-16 10:00:00,46.72,46.86,46.65,46.7,41198.0,39.3139,39.4317,39.255,39.297,41198.0
2019-09-16 10:10:00,46.72,46.79,46.64,46.77,20644.0,39.3139,39.3728,39.2465,39.3559,20644.0
2019-09-16 10:20:00,46.77,46.91,46.76,46.78,35221.0,39.3559,39.4737,39.3475,39.3643,35221.0
2019-09-16 10:30:00,46.78,46.92,46.78,46.81,43102.0,39.3643,39.4822,39.3643,39.3896,43102.0
2019-09-16 10:40:00,46.81,46.94,46.75,46.84,37650.0,39.3896,39.499,39.3391,39.4148,37650.0
2019-09-16 10:50:00,46.84,47.0,46.84,46.98,38874.0,39.4148,39.5495,39.4148,39.5326,38874.0
2019-09-16 11:00:00,46.99,46.99,46.83,46.85,27365.0,39.5411,39.5411,39.4064,39.4232,27365.0
2019-09-16 11:10:00,46.88,46.95,46.87,46.92,35964.0,39.4485,39.5074,39.4401,39.4822,35964.0
2019-09-16 11:20:00,46.92,46.96,46.88,46.88,48958.0,39.4822,39.5158,39.4485,39.4485,48958.0
2019-09-16 11:30:00,46.88,46.88,46.78,46.8,23844.0,39.4485,39.4485,39.3643,39.3812,23844.0
2019-09-16 11:40:00,46.79,46.79,46.73,46.75,29794.0,39.3728,39.3728,39.3223,39.3391,29794.0
2019-09-16 11:50:00,46.75,46.83,46.72,46.75,96039.0,39.3391,39.4064,39.3139,39.3391,96039.0
2019-09-16 12:00:00,46.76,46.85,46.75,46.82,29222.0,39.3475,39.4232,39.3391,39.398,29222.0
2019-09-16 12:10:00,46.83,46.92,46.82,46.89,26926.0,39.4064,39.4822,39.398,39.4569,26926.0
2019-09-16 12:20:00,46.88,46.93,46.86,46.9,20876.0,39.4485,39.4906,39.4317,39.4653,20876.0
2019-09-16 12:30:00,46.9,46.96,46.89,46.95,22415.0,39.4653,39.5158,39.4569,39.5074,22415.0
2019-09-16 12:40:00,46.96,46.97,46.9,46.96,28480.0,39.5158,39.5242,39.4653,39.5158,28480.0
2019-09-16 12:50:00,46.96,46.97,46.92,46.92,26328.0,39.5158,39.5242,39.4822,39.4822,26328.0
2019-09-16 13:00:00,46.92,46.93,46.89,46.91,24546.0,39.4822,39.4906,39.4569,39.4737,24546.0
2019-09-16 13:10:00,46.92,46.93,46.85,46.86,26865.0,39.4822,39.4906,39.4232,39.4317,26865.0
2019-09-16 13:20:00,46.85,46.87,46.68,46.69,40603.0,39.4232,39.4401,39.2802,39.2886,40603.0
2019-09-16 13:30:00,46.7,46.72,46.65,46.66,48841.0,39.297,39.3139,39.255,39.2634,48841.0
2019-09-16 13:40:00,46.66,46.75,46.64,46.65,42595.0,39.2634,39.3391,39.2465,39.255,42595.0
2019-09-16 13:50:00,46.65,46.68,46.62,46.65,25443.0,39.255,39.2802,39.2297,39.255,25443.0
2019-09-16 14:00:00,46.65,46.67,46.62,46.66,33087.0,39.255,39.2718,39.2297,39.2634,33087.0
2019-09-16 14:10:00,46.65,46.74,46.64,46.73,47321.0,39.255,39.3307,39.2465,39.3223,47321.0
2019-09-16 14:20:00,46.73,46.81,46.72,46.78,109950.0,39.3223,39.3896,39.3139,39.3643,109950.0
2019-09-16 14:30:00,46.77,46.77,46.68,46.7,28099.0,39.3559,39.3559,39.2802,39.297,28099.0
2019-09-16 14:40:00,46.7,46.73,46.67,46.72,31432.0,39.297,39.3223,39.2718,39.3139,31432.0
2019-09-16 14:50:00,46.71,46.72,46.68,46.68,26249.0,39.3054,39.3139,39.2802,39.2802,26249.0
2019-09-16 15:00:00,46.69,46.7,46.61,46.62,37115.0,39.2886,39.297,39.2213,39.2297,37115.0
2019-09-16 15:10:00,46.62,46.68,46.61,46.63,77805.0,39.2297,39.2802,39.2213,39.2381,77805.0
2019-09-16 15:20:00,46.63,46.63,46.57,46.59,85521.0,39.2381,39.2381,39.1876,39.2045,85521.0
2019-09-16 15:30:00,46.59,46.63,46.57,46.61,108577.0,39.2045,39.2381,39.1876,39.2213,108577.0
2019-09-16 15:40:00,46.61,46.7,46.61,46.66,83562.0,39.2213,39.297,39.2213,39.2634,83562.0
2019-09-16 15:50:00,46.66,46.84,46.66,46.74,372607.0,39.2634,39.4148,39.2634,39.3307,372607.0
2019-09-17 09:30:00,45.43,46.25,45.36,46.11,252665.0,38.2283,38.9184,38.1694,38.8006,252665.0
2019-09-17 09:40:00,46.13,46.14,45.93,46.02,145412.0,38.8174,38.8258,38.6491,38.7248,145412.0
2019-09-17 09:50:00,46.03,46.09,45.88,45.91,135976.0,38.7332,38.7837,38.607,38.6323,135976.0
2019-09-17 10:00:00,45.91,45.98,45.83,45.89,137732.0,38.6323,38.6912,38.5649,38.6154,137732.0
2019-09-17 10:10:00,45.89,45.98,45.83,45.95,110052.0,38.6154,38.6912,38.5649,38.6659,110052.0
2019-09-17 10:20:00,45.95,45.96,45.67,45.67,112037.0,38.6659,38.6743,38.4303,38.4303,112037.0
2019-09-17 10:30:00,45.67,45.87,45.62,45.87,107752.0,38.4303,38.5986,38.3882,38.5986,107752.0
2019-09-17 10:40:00,45.87,45.88,45.69,45.8,94738.0,38.5986,38.607,38.4471,38.5397,94738.0
2019-09-17 10:50:00,45.8,45.84,45.52,45.52,89169.0,38.5397,38.5734,38.3041,38.3041,89169.0
2019-09-17 11:00:00,45.53,45.69,45.49,45.58,76976.0,38.3125,38.4471,38.2788,38.3546,76976.0
2019-09-17 11:10:00,45.57,45.65,45.45,45.45,71126.0,38.3462,38.4135,38.2452,38.2452,71126.0
2019-09-17 11:20:00,45.46,45.66,45.42,45.6,113426.0,38.2536,38.4219,38.2199,38.3714,113426.0
2019-09-17 11:30:00,45.61,45.69,45.56,45.68,77488.0,38.3798,38.4471,38.3377,38.4387,77488.0
2019-09-17 11:40:00,45.67,45.75,45.63,45.64,88653.0,38.4303,38.4976,38.3966,38.4051,88653.0
2019-09-17 11:50:00,45.64,45.7,45.63,45.69,55097.0,38.4051,38.4555,38.3966,38.4471,55097.0
2019-09-17 12:00:00,45.7,45.74,45.62,45.64,51497.0,38.4555,38.4892,38.3882,38.4051,51497.0
2019-09-17 12:10:00,45.64,45.68,45.62,45.65,64749.0,38.4051,38.4387,38.3882,38.4135,64749.0
2019-09-17 12:20:00,45.66,45.68,45.64,45.68,34680.0,38.4219,38.4387,38.4051,38.4387,34680.0
2019-09-17 12:30:00,45.68,45.7,45.63,45.65,50238.0,38.4387,38.4555,38.3966,38.4135,50238.0
2019-09-17 12:40:00,45.66,45.68,45.63,45.68,116401.0,38.4219,38.4387,38.3966,38.4387,116401.0
2019-09-17 12:50:00,45.68,45.73,45.66,45.7,64336.0,38.4387,38.4808,38.4219,38.4555,64336.0
2019-09-17 13:00:00,45.7,45.71,45.68,45.7,70063.0,38.4555,38.464,38.4387,38.4555,70063.0
2019-09-17 13:10:00,45.7,45.8,45.69,45.79,61324.0,38.4555,38.5397,38.4471,38.5313,61324.0
2019-09-17 13:20:00,45.79,45.82,45.76,45.79,76421.0,38.5313,38.5565,38.506,38.5313,76421.0
2019-09-17 13:30:00,45.79,45.82,45.75,45.79,72615.0,38.5313,38.5565,38.4976,38.5313,72615.0
2019-09-17 13:40:00,45.79,45.85,45.77,45.83,52535.0,38.5313,38.5818,38.5145,38.5649,52535.0
2019-09-17 13:50:00,45.84,46.06,45.82,46.01,69350.0,38.5734,38.7585,38.5565,38.7164,69350.0
2019-09-17 14:00:00,46.01,46.13,46.01,46.08,61981.0,38.7164,38.8174,38.7164,38.7753,61981.0
2019-09-17 14:10:00,46.09,46.11,46.02,46.07,35690.0,38.7837,38.8006,38.7248,38.7669,35690.0
2019-09-17 14:20:00,46.07,46.09,45.98,46.09,46219.0,38.7669,38.7837,38.6912,38.7837,46219.0
2019-09-17 14:30:00,46.09,46.17,46.08,46.17,47085.0,38.7837,38.851,38.7753,38.851,47085.0
2019-09-17 14:40:00,46.17,46.25,46.17,46.19,35823.0,38.851,38.9184,38.851,38.8679,35823.0
2019-09-17 14:50:00,46.2,46.22,46.12,46.15,60501.0,38.8763,38.8931,38.809,38.8342,60501.0
2019-09-17 15:00:00,46.15,46.19,46.12,46.16,53544.0,38.8342,38.8679,38.809,38.8426,53544.0
2019-09-17 15:10:00,46.17,46.17,46.11,46.12,57148.0,38.851,38.851,38.8006,38.809,57148.0
2019-09-17 15:20:00,46.12,46.17,46.09,46.17,65295.0,38.809,38.851,38.7837,38.851,65295.0
2019-09-17 15:30:00,46.17,46.23,46.16,46.21,107460.0,38.851,38.9015,38.8426,38.8847,107460.0
2019-09-17 15:40:00,46.21,46.28,46.19,46.26,120912.0,38.8847,38.9436,38.8679,38.9268,120912.0
2019-09-17 15:50:00,46.26,46.37,46.21,46.33,431675.0,38.9268,39.0193,38.8847,38.9857,431675.0
2019-09-18 09:30:00,46.37,46.37,45.93,46.21,109759.0,39.0193,39.0193,38.6491,38.8847,109759.0
2019-09-18 09:40:00,46.21,46.29,46.08,46.2,88196.0,38.8847,38.952,38.7753,38.8763,88196.0
2019-09-18 09:50:00,46.19,46.44,46.18,46.41,86326.0,38.8679,39.0782,38.8595,39.053,86326.0
2019-09-18 10:00:00,46.4,46.49,46.39,46.44,43316.0,39.0446,39.1203,39.0362,39.0782,43316.0
2019-09-18 10:10:00,46.44,46.51,46.4,46.45,53092.0,39.0782,39.1371,39.0446,39.0867,53092.0
2019-09-18 10:20:00,46.44,46.5,46.39,46.49,71045.0,39.0782,39.1287,39.0362,39.1203,71045.0
2019-09-18 10:30:00,46.48,46.66,46.48,46.61,28807.0,39.1119,39.2634,39.1119,39.2213,28807.0
2019-09-18 10:40:00,46.6,46.64,46.59,46.61,30406.0,39.2129,39.2465,39.2045,39.2213,30406.0
2019-09-18 10:50:00,46.61,46.62,46.48,46.51,44263.0,39.2213,39.2297,39.1119,39.1371,44263.0
2019-09-18 11:00:00,46.53,46.59,46.52,46.56,80000.0,39.154,39.2045,39.1456,39.1792,80000.0
2019-09-18 11:10:00,46.55,46.56,46.4,46.41,48514.0,39.1708,39.1792,39.0446,39.053,48514.0
2019-09-18 11:20:00,46.4,46.48,46.39,46.42,50990.0,39.0446,39.1119,39.0362,39.0614,50990.0
2019-09-18 11:30:00,46.43,46.47,46.31,46.32,36558.0,39.0698,39.1035,38.9689,38.9773,36558.0
2019-09-18 11:40:00,46.32,46.32,46.14,46.14,85306.0,38.9773,38.9773,38.8258,38.8258,85306.0
2019-09-18 11:50:00,46.15,46.29,46.14,46.27,126992.0,38.8342,38.952,38.8258,38.9352,126992.0
2019-09-18 12:00:00,46.28,46.31,46.23,46.28,25080.0,38.9436,38.9689,38.9015,38.9436,25080.0
2019-09-18 12:10:00,46.28,46.29,46.23,46.28,20018.0,38.9436,38.952,38.9015,38.9436,20018.0
2019-09-18 12:20:00,46.29,46.41,46.29,46.35,41703.0,38.952,39.053,38.952,39.0025,41703.0
2019-09-18 12:30:00,46.35,46.46,46.35,46.41,55348.0,39.0025,39.0951,39.0025,39.053,55348.0
2019-09-18 12:40:00,46.41,46.46,46.41,46.45,36736.0,39.053,39.0951,39.053,39.0867,36736.0
2019-09-18 12:50:00,46.44,46.47,46.41,46.44,42021.0,39.0782,39.1035,39.053,39.0782,42021.0
2019-09-18 13:00:00,46.44,46.47,46.4,46.44,45681.0,39.0782,39.1035,39.0446,39.0782,45681.0
2019-09-18 13:10:00,46.44,46.45,46.38,46.39,39749.0,39.0782,39.0867,39.0278,39.0362,39749.0
2019-09-18 13:20:00,46.38,46.4,46.35,46.36,68720.0,39.0278,39.0446,39.0025,39.0109,68720.0
2019-09-18 13:30:00,46.35,46.38,46.27,46.33,59380.0,39.0025,39.0278,38.9352,38.9857,59380.0
2019-09-18 13:40:00,46.33,46.47,46.32,46.4,78612.0,38.9857,39.1035,38.9773,39.0446,78612.0
2019-09-18 13:50:00,46.4,46.46,46.38,46.38,57183.0,39.0446,39.0951,39.0278,39.0278,57183.0
2019-09-18 14:00:00,46.38,46.64,46.28,46.52,83633.0,39.0278,39.2465,38.9436,39.1456,83633.0
2019-09-18 14:10:00,46.53,46.56,46.38,46.51,61080.0,39.154,39.1792,39.0278,39.1371,61080.0
2019-09-18 14:20:00,46.52,46.72,46.52,46.65,81983.0,39.1456,39.3139,39.1456,39.255,81983.0
2019-09-18 14:30:00,46.65,46.65,46.49,46.58,66837.0,39.255,39.255,39.1203,39.196,66837.0
2019-09-18 14:40:00,46.59,46.86,46.58,46.84,96216.0,39.2045,39.4317,39.196,39.4148,96216.0
2019-09-18 14:50:00,46.85,47.14,46.83,46.88,300224.0,39.4232,39.6673,39.4064,39.4485,300224.0
2019-09-18 15:00:00,46.9,47.0,46.81,46.95,108739.0,39.4653,39.5495,39.3896,39.5074,108739.0
2019-09-18 15:10:00,46.95,47.11,46.95,47.08,151773.0,39.5074,39.642,39.5074,39.6168,151773.0
2019-09-18 15:20:00,47.1,47.1,46.96,47.05,97199.0,39.6336,39.6336,39.5158,39.5915,97199.0
2019-09-18 15:30:00,47.05,47.24,47.04,47.15,198042.0,39.5915,39.7514,39.5831,39.6757,198042.0
2019-09-18 15:40:00,47.14,47.15,47.03,47.07,188423.0,39.6673,39.6757,39.5747,39.6084,188423.0
2019-09-18 15:50:00,47.07,47.11,46.97,47.0,487221.0,39.6084,39.642,39.5242,39.5495,487221.0
2019-09-19 09:30:00,46.95,47.06,46.74,46.84,72592.0,39.5074,39.6,39.3307,39.4148,72592.0
2019-09-19 09:40:00,46.8,46.99,46.64,46.97,31738.0,39.3812,39.5411,39.2465,39.5242,31738.0
2019-09-19 09:50:00,46.97,47.02,46.9,46.96,48499.0,39.5242,39.5663,39.4653,39.5158,48499.0
2019-09-19 10:00:00,46.96,47.06,46.93,47.06,50141.0,39.5158,39.6,39.4906,39.6,50141.0
2019-09-19 10:10:00,47.05,47.2,47.05,47.19,47248.0,39.5915,39.7178,39.5915,39.7094,47248.0
2019-09-19 10:20:00,47.2,47.25,47.13,47.17,62292.0,39.7178,39.7598,39.6589,39.6925,62292.0
2019-09-19 10:30:00,47.18,47.25,47.15,47.18,42856.0,39.7009,39.7598,39.6757,39.7009,42856.0
2019-09-19 10:40:00,47.17,47.26,47.17,47.26,26498.0,39.6925,39.7683,39.6925,39.7683,26498.0
2019-09-19 10:50:00,47.25,47.26,47.16,47.16,35866.0,39.7598,39.7683,39.6841,39.6841,35866.0
2019-09-19 11:00:00,47.16,47.33,47.13,47.33,37187.0,39.6841,39.8272,39.6589,39.8272,37187.0
2019-09-19 11:10:00,47.34,47.43,47.31,47.38,48674.0,39.8356,39.9113,39.8103,39.8692,48674.0
2019-09-19 11:20:00,47.37,47.45,47.37,47.41,76707.0,39.8608,39.9281,39.8608,39.8945,76707.0
2019-09-19 11:30:00,47.41,47.42,47.21,47.22,143408.0,39.8945,39.9029,39.7262,39.7346,143408.0
2019-09-19 11:40:00,47.21,47.21,47.02,47.02,46504.0,39.7262,39.7262,39.5663,39.5663,46504.0
2019-09-19 11:50:00,47.02,47.17,47.01,47.16,26911.0,39.5663,39.6925,39.5579,39.6841,26911.0
2019-09-19 12:00:00,47.15,47.18,47.13,47.17,31046.0,39.6757,39.7009,39.6589,39.6925,31046.0
2019-09-19 12:10:00,47.17,47.19,47.07,47.09,29209.0,39.6925,39.7094,39.6084,39.6252,29209.0
2019-09-19 12:20:00,47.09,47.11,46.99,47.0,88096.0,39.6252,39.642,39.5411,39.5495,88096.0
2019-09-19 12:30:00,46.99,47.08,46.98,47.08,14063.0,39.5411,39.6168,39.5326,39.6168,14063.0
2019-09-19 12:40:00,47.09,47.09,47.05,47.05,9315.0,39.6252,39.6252,39.5915,39.5915,9315.0
2019-09-19 12:50:00,47.06,47.09,47.04,47.07,12387.0,39.6,39.6252,39.5831,39.6084,12387.0
2019-09-19 13:00:00,47.08,47.14,47.06,47.12,21803.0,39.6168,39.6673,39.6,39.6504,21803.0
2019-09-19 13:10:00,47.12,47.21,47.11,47.21,26077.0,39.6504,39.7262,39.642,39.7262,26077.0
2019-09-19 13:20:00,47.22,47.22,47.18,47.2,12851.0,39.7346,39.7346,39.7009,39.7178,12851.0
2019-09-19 13:30:00,47.2,47.2,47.04,47.12,55067.0,39.7178,39.7178,39.5831,39.6504,55067.0
2019-09-19 13:40:00,47.13,47.2,47.08,47.19,20352.0,39.6589,39.7178,39.6168,39.7094,20352.0
2019-09-19 13:50:00,47.19,47.22,47.18,47.22,16464.0,39.7094,39.7346,39.7009,39.7346,16464.0
2019-09-19 14:00:00,47.22,47.24,47.18,47.21,29189.0,39.7346,39.7514,39.7009,39.7262,29189.0
2019-09-19 14:10:00,47.22,47.22,47.16,47.16,25412.0,39.7346,39.7346,39.6841,39.6841,25412.0
2019-09-19 14:20:00,47.16,47.18,47.12,47.13,60225.0,39.6841,39.7009,39.6504,39.6589,60225.0
2019-09-19 14:30:00,47.12,47.12,47.04,47.08,42865.0,39.6504,39.6504,39.5831,39.6168,42865.0
2019-09-19 14:40:00,47.07,47.09,46.98,47.06,48871.0,39.6084,39.6252,39.5326,39.6,48871.0
2019-09-19 14:50:00,47.07,47.07,46.98,47.03,41466.0,39.6084,39.6084,39.5326,39.5747,41466.0
2019-09-19 15:00:00,47.02,47.1,46.99,46.99,43619.0,39.5663,39.6336,39.5411,39.5411,43619.0
2019-09-19 15:10:00,47.0,47.11,46.92,47.11,61806.0,39.5495,39.642,39.4822,39.642,61806.0
2019-09-19 15:20:00,47.1,47.11,47.01,47.02,40291.0,39.6336,39.642,39.5579,39.5663,40291.0
2019-09-19 15:30:00,47.02,47.02,46.88,46.99,53098.0,39.5663,39.5663,39.4485,39.5411,53098.0
2019-09-19 15:40:00,46.98,47.0,46.87,46.89,83485.0,39.5326,39.5495,39.4401,39.4569,83485.0
2019-09-19 15:50:00,46.89,47.04,46.84,46.97,391447.0,39.4569,39.5831,39.4148,39.5242,391447.0
2019-09-20 09:30:00,46.98,47.2,46.72,46.79,893719.0,39.5326,39.7178,39.3139,39.3728,893719.0
2019-09-20 09:40:00,46.76,46.93,46.75,46.82,21397.0,39.3475,39.4906,39.3391,39.398,21397.0
2019-09-20 09:50:00,46.82,47.01,46.8,46.94,55387.0,39.398,39.5579,39.3812,39.499,55387.0
2019-09-20 10:00:00,46.94,47.03,46.9,46.99,40812.0,39.499,39.5747,39.4653,39.5411,40812.0
2019-09-20 10:10:00,46.97,47.07,46.97,47.06,33866.0,39.5242,39.6084,39.5242,39.6,33866.0
2019-09-20 10:20:00,47.07,47.14,47.05,47.11,31156.0,39.6084,39.6673,39.5915,39.642,31156.0
2019-09-20 10:30:00,47.11,47.16,47.03,47.03,52997.0,39.642,39.6841,39.5747,39.5747,52997.0
2019-09-20 10:40:00,47.04,47.09,47.01,47.05,45800.0,39.5831,39.6252,39.5579,39.5915,45800.0
2019-09-20 10:50:00,47.05,47.06,46.95,47.01,40292.0,39.5915,39.6,39.5074,39.5579,40292.0
2019-09-20 11:00:00,47.0,47.02,46.91,46.92,40248.0,39.5495,39.5663,39.4737,39.4822,40248.0
2019-09-20 11:10:00,46.93,47.01,46.8,46.82,31597.0,39.4906,39.5579,39.3812,39.398,31597.0
2019-09-20 11:20:00,46.83,46.95,46.8,46.94,135193.0,39.4064,39.5074,39.3812,39.499,135193.0
2019-09-20 11:30:00,46.94,46.94,46.8,46.8,30068.0,39.499,39.499,39.3812,39.3812,30068.0
2019-09-20 11:40:00,46.8,46.85,46.79,46.85,42326.0,39.3812,39.4232,39.3728,39.4232,42326.0
2019-09-20 11:50:00,46.85,46.91,46.82,46.88,39387.0,39.4232,39.4737,39.398,39.4485,39387.0
2019-09-20 12:00:00,46.88,46.91,46.83,46.86,41977.0,39.4485,39.4737,39.4064,39.4317,41977.0
2019-09-20 12:10:00,46.87,46.96,46.84,46.95,55567.0,39.4401,39.5158,39.4148,39.5074,55567.0
2019-09-20 12:20:00,46.95,46.99,46.94,46.99,99492.0,39.5074,39.5411,39.499,39.5411,99492.0
2019-09-20 12:30:00,47.0,47.02,46.96,47.02,41218.0,39.5495,39.5663,39.5158,39.5663,41218.0
2019-09-20 12:40:00,47.02,47.02,46.91,46.93,17648.0,39.5663,39.5663,39.4737,39.4906,17648.0
2019-09-20 12:50:00,46.93,46.95,46.87,46.89,19942.0,39.4906,39.5074,39.4401,39.4569,19942.0
2019-09-20 13:00:00,46.89,46.92,46.79,46.8,29227.0,39.4569,39.4822,39.3728,39.3812,29227.0
2019-09-20 13:10:00,46.8,46.81,46.39,46.59,81966.0,39.3812,39.3896,39.0362,39.2045,81966.0
2019-09-20 13:20:00,46.58,46.61,46.51,46.58,35622.0,39.196,39.2213,39.1371,39.196,35622.0
2019-09-20 13:30:00,46.57,46.57,46.5,46.53,47397.0,39.1876,39.1876,39.1287,39.154,47397.0
2019-09-20 13:40:00,46.53,46.57,46.45,46.45,52029.0,39.154,39.1876,39.0867,39.0867,52029.0
2019-09-20 13:50:00,46.45,46.52,46.45,46.5,35145.0,39.0867,39.1456,39.0867,39.1287,35145.0
2019-09-20 14:00:00,46.52,46.61,46.52,46.57,48876.0,39.1456,39.2213,39.1456,39.1876,48876.0
2019-09-20 14:10:00,46.57,46.69,46.57,46.66,57967.0,39.1876,39.2886,39.1876,39.2634,57967.0
2019-09-20 14:20:00,46.66,46.71,46.62,46.64,61569.0,39.2634,39.3054,39.2297,39.2465,61569.0
2019-09-20 14:30:00,46.64,46.76,46.6,46.74,42143.0,39.2465,39.3475,39.2129,39.3307,42143.0
2019-09-20 14:40:00,46.74,46.78,46.73,46.77,29909.0,39.3307,39.3643,39.3223,39.3559,29909.0
2019-09-20 14:50:00,46.77,46.77,46.68,46.69,32030.0,39.3559,39.3559,39.2802,39.2886,32030.0
2019-09-20 15:00:00,46.69,46.69,46.61,46.63,34963.0,39.2886,39.2886,39.2213,39.2381,34963.0
2019-09-20 15:10:00,46.63,46.65,46.51,46.52,37866.0,39.2381,39.255,39.1371,39.1456,37866.0
2019-09-20 15:20:00,46.52,46.52,46.23,46.25,181483.0,39.1456,39.1456,38.9015,38.9184,181483.0
2019-09-20 15:30:00,46.24,46.46,46.24,46.41,136352.0,38.9099,39.0951,38.9099,39.053,136352.0
2019-09-20 15:40:00,46.41,46.45,46.36,46.44,186240.0,39.053,39.0867,39.0109,39.0782,186240.0
2019-09-20 15:50:00,46.47,46.6,46.35,46.37,508774.0,39.1035,39.2129,39.0025,39.0193,508774.0
2019-09-23 09:30:00,46.08,46.54,46.03,46.38,71507.0,38.7753,39.1624,38.7332,39.0278,71507.0
2019-09-23 09:40:00,46.43,46.46,46.35,46.4,19058.0,39.0698,39.0951,39.0025,39.0446,19058.0
2019-09-23 09:50:00,46.41,46.41,46.2,46.23,22221.0,39.053,39.053,38.8763,38.9015,22221.0
2019-09-23 10:00:00,46.22,46.22,46.11,46.19,23153.0,38.8931,38.8931,38.8006,38.8679,23153.0
2019-09-23 10:10:00,46.18,46.18,46.09,46.15,25371.0,38.8595,38.8595,38.7837,38.8342,25371.0
2019-09-23 10:20:00,46.15,46.18,46.09,46.17,18501.0,38.8342,38.8595,38.7837,38.851,18501.0
2019-09-23 10:30:00,46.17,46.24,46.16,46.18,20165.0,38.851,38.9099,38.8426,38.8595,20165.0
2019-09-23 10:40:00,46.18,46.19,46.11,46.17,20640.0,38.8595,38.8679,38.8006,38.851,20640.0
2019-09-23 10:50:00,46.17,46.22,46.16,46.18,21793.0,38.851,38.8931,38.8426,38.8595,21793.0
2019-09-23 11:00:00,46.18,46.29,46.17,46.25,21885.0,38.8595,38.952,38.851,38.9184,21885.0
2019-09-23 11:10:00,46.26,46.33,46.23,46.32,29053.0,38.9268,38.9857,38.9015,38.9773,29053.0
2019-09-23 11:20:00,46.32,46.41,46.3,46.36,91002.0,38.9773,39.053,38.9604,39.0109,91002.0
2019-09-23 11:30:00,46.36,46.55,46.35,46.55,60790.0,39.0109,39.1708,39.0025,39.1708,60790.0
2019-09-23 11:40:00,46.55,46.64,46.51,46.59,44381.0,39.1708,39.2465,39.1371,39.2045,44381.0
2019-09-23 11:50:00,46.58,46.6,46.48,46.51,41154.0,39.196,39.2129,39.1119,39.1371,41154.0
2019-09-23 12:00:00,46.51,46.52,46.45,46.48,19812.0,39.1371,39.1456,39.0867,39.1119,19812.0
2019-09-23 12:10:00,46.48,46.5,46.44,46.47,13127.0,39.1119,39.1287,39.0782,39.1035,13127.0
2019-09-23 12:20:00,46.47,46.49,46.42,46.43,18433.0,39.1035,39.1203,39.0614,39.0698,18433.0
2019-09-23 12:30:00,46.43,46.48,46.41,46.46,24697.0,39.0698,39.1119,39.053,39.0951,24697.0
2019-09-23 12:40:00,46.46,46.47,46.41,46.41,16963.0,39.0951,39.1035,39.053,39.053,16963.0
2019-09-23 12:50:00,46.41,46.42,46.33,46.36,26080.0,39.053,39.0614,38.9857,39.0109,26080.0
2019-09-23 13:00:00,46.37,46.44,46.37,46.43,24244.0,39.0193,39.0782,39.0193,39.0698,24244.0
2019-09-23 13:10:00,46.43,46.45,46.4,46.41,20998.0,39.0698,39.0867,39.0446,39.053,20998.0
2019-09-23 13:20:00,46.41,46.47,46.4,46.46,22032.0,39.053,39.1035,39.0446,39.0951,22032.0
2019-09-23 13:30:00,46.46,46.49,46.46,46.47,13136.0,39.0951,39.1203,39.0951,39.1035,13136.0
2019-09-23 13:40:00,46.48,46.62,46.47,46.61,85646.0,39.1119,39.2297,39.1035,39.2213,85646.0
2019-09-23 13:50:00,46.62,46.72,46.61,46.67,43120.0,39.2297,39.3139,39.2213,39.2718,43120.0
2019-09-23 14:00:00,46.66,46.73,46.64,46.71,54511.0,39.2634,39.3223,39.2465,39.3054,54511.0
2019-09-23 14:10:00,46.72,46.73,46.69,46.73,33539.0,39.3139,39.3223,39.2886,39.3223,33539.0
2019-09-23 14:20:00,46.73,46.73,46.67,46.69,27172.0,39.3223,39.3223,39.2718,39.2886,27172.0
2019-09-23 14:30:00,46.68,46.68,46.62,46.64,44138.0,39.2802,39.2802,39.2297,39.2465,44138.0
2019-09-23 14:40:00,46.64,46.68,46.62,46.66,27346.0,39.2465,39.2802,39.2297,39.2634,27346.0
2019-09-23 14:50:00,46.67,46.68,46.64,46.68,24358.0,39.2718,39.2802,39.2465,39.2802,24358.0
2019-09-23 15:00:00,46.68,46.78,46.68,46.73,41944.0,39.2802,39.3643,39.2802,39.3223,41944.0
2019-09-23 15:10:00,46.74,46.76,46.72,46.74,22353.0,39.3307,39.3475,39.3139,39.3307,22353.0
2019-09-23 15:20:00,46.75,46.81,46.74,46.79,35846.0,39.3391,39.3896,39.3307,39.3728,35846.0
2019-09-23 15:30:00,46.78,46.8,46.67,46.72,61059.0,39.3643,39.3812,39.2718,39.3139,61059.0
2019-09-23 15:40:00,46.73,46.84,46.72,46.84,89594.0,39.3223,39.4148,39.3139,39.4148,89594.0
2019-09-23 15:50:00,46.84,46.84,46.72,46.77,219038.0,39.4148,39.4148,39.3139,39.3559,219038.0
2019-09-24 09:30:00,46.6,46.85,46.58,46.83,58069.0,39.2129,39.4232,39.196,39.4064,58069.0
2019-09-24 09:40:00,46.88,46.89,46.67,46.71,49305.0,39.4485,39.4569,39.2718,39.3054,49305.0
2019-09-24 09:50:00,46.74,46.88,46.7,46.7,41232.0,39.3307,39.4485,39.297,39.297,41232.0
2019-09-24 10:00:00,46.69,46.79,46.62,46.66,111475.0,39.2886,39.3728,39.2297,39.2634,111475.0
2019-09-24 10:10:00,46.66,46.69,46.5,46.62,105522.0,39.2634,39.2886,39.1287,39.2297,105522.0
2019-09-24 10:20:00,46.64,46.68,46.5,46.59,38388.0,39.2465,39.2802,39.1287,39.2045,38388.0
2019-09-24 10:30:00,46.58,46.79,46.58,46.77,27372.0,39.196,39.3728,39.196,39.3559,27372.0
2019-09-24 10:40:00,46.79,46.79,46.68,46.71,45744.0,39.3728,39.3728,39.2802,39.3054,45744.0
2019-09-24 10:50:00,46.7,46.72,46.63,46.7,27331.0,39.297,39.3139,39.2381,39.297,27331.0
2019-09-24 11:00:00,46.7,46.7,46.52,46.52,24373.0,39.297,39.297,39.1456,39.1456,24373.0
2019-09-24 11:10:00,46.53,46.54,46.46,46.5,33215.0,39.154,39.1624,39.0951,39.1287,33215.0
2019-09-24 11:20:00,46.49,46.55,46.47,46.52,18094.0,39.1203,39.1708,39.1035,39.1456,18094.0
2019-09-24 11:30:00,46.52,46.55,46.41,46.43,19986.0,39.1456,39.1708,39.053,39.0698,19986.0
2019-09-24 11:40:00,46.42,46.5,46.4,46.46,26093.0,39.0614,39.1287,39.0446,39.0951,26093.0
2019-09-24 11:50:00,46.45,46.49,46.43,46.47,17975.0,39.0867,39.1203,39.0698,39.1035,17975.0
2019-09-24 12:00:00,46.45,46.57,46.43,46.56,15494.0,39.0867,39.1876,39.0698,39.1792,15494.0
2019-09-24 12:10:00,46.55,46.56,46.44,46.45,16826.0,39.1708,39.1792,39.0782,39.0867,16826.0
2019-09-24 12:20:00,46.45,46.48,46.33,46.36,17968.0,39.0867,39.1119,38.9857,39.0109,17968.0
2019-09-24 12:30:00,46.37,46.37,46.26,46.27,22509.0,39.0193,39.0193,38.9268,38.9352,22509.0
2019-09-24 12:40:00,46.27,46.27,46.16,46.21,25735.0,38.9352,38.9352,38.8426,38.8847,25735.0
2019-09-24 12:50:00,46.22,46.22,46.07,46.09,22263.0,38.8931,38.8931,38.7669,38.7837,22263.0
2019-09-24 13:00:00,46.09,46.21,46.09,46.19,20512.0,38.7837,38.8847,38.7837,38.8679,20512.0
2019-09-24 13:10:00,46.17,46.18,46.07,46.07,12841.0,38.851,38.8595,38.7669,38.7669,12841.0
2019-09-24 13:20:00,46.07,46.09,46.0,46.04,26361.0,38.7669,38.7837,38.708,38.7417,26361.0
2019-09-24 13:30:00,46.04,46.18,46.04,46.18,25758.0,38.7417,38.8595,38.7417,38.8595,25758.0
2019-09-24 13:40:00,46.19,46.22,46.15,46.22,23198.0,38.8679,38.8931,38.8342,38.8931,23198.0
2019-09-24 13:50:00,46.22,46.25,46.16,46.18,27138.0,38.8931,38.9184,38.8426,38.8595,27138.0
2019-09-24 14:00:00,46.18,46.19,46.08,46.09,52082.0,38.8595,38.8679,38.7753,38.7837,52082.0
2019-09-24 14:10:00,46.08,46.4,46.06,46.36,51405.0,38.7753,39.0446,38.7585,39.0109,51405.0
2019-09-24 14:20:00,46.35,46.37,46.3,46.34,49255.0,39.0025,39.0193,38.9604,38.9941,49255.0
2019-09-24 14:30:00,46.33,46.36,46.2,46.22,44822.0,38.9857,39.0109,38.8763,38.8931,44822.0
2019-09-24 14:40:00,46.24,46.25,46.14,46.2,29501.0,38.9099,38.9184,38.8258,38.8763,29501.0
2019-09-24 14:50:00,46.21,46.24,46.15,46.16,45756.0,38.8847,38.9099,38.8342,38.8426,45756.0
2019-09-24 15:00:00,46.15,46.24,46.15,46.2,78667.0,38.8342,38.9099,38.8342,38.8763,78667.0
2019-09-24 15:10:00,46.21,46.29,46.19,46.26,64559.0,38.8847,38.952,38.8679,38.9268,64559.0
2019-09-24 15:20:00,46.25,46.25,46.13,46.18,68351.0,38.9184,38.9184,38.8174,38.8595,68351.0
2019-09-24 15:30:00,46.17,46.2,46.12,46.19,97387.0,38.851,38.8763,38.809,38.8679,97387.0
2019-09-24 15:40:00,46.19,46.27,46.17,46.25,79713.0,38.8679,38.9352,38.851,38.9184,79713.0
2019-09-24 15:50:00,46.24,46.27,46.13,46.26,225015.0,38.9099,38.9352,38.8174,38.9268,225015.0
2019-09-25 09:30:00,46.37,46.73,46.34,46.6,53508.0,39.0193,39.3223,38.9941,39.2129,53508.0
2019-09-25 09:40:00,46.56,46.64,46.45,46.52,24942.0,39.1792,39.2465,39.0867,39.1456,24942.0
2019-09-25 09:50:00,46.53,46.53,46.37,46.41,18513.0,39.154,39.154,39.0193,39.053,18513.0
2019-09-25 10:00:00,46.43,46.45,46.28,46.4,32209.0,39.0698,39.0867,38.9436,39.0446,32209.0
2019-09-25 10:10:00,46.38,46.57,46.36,46.5,28921.0,39.0278,39.1876,39.0109,39.1287,28921.0
2019-09-25 10:20:00,46.51,46.6,46.45,46.52,26039.0,39.1371,39.2129,39.0867,39.1456,26039.0
2019-09-25 10:30:00,46.54,46.6,46.51,46.56,34050.0,39.1624,39.2129,39.1371,39.1792,34050.0
2019-09-25 10:40:00,46.58,46.63,46.53,46.61,20534.0,39.196,39.2381,39.154,39.2213,20534.0
2019-09-25 10:50:00,46.61,46.76,46.57,46.68,33042.0,39.2213,39.3475,39.1876,39.2802,33042.0
2019-09-25 11:00:00,46.69,46.76,46.69,46.72,34647.0,39.2886,39.3475,39.2886,39.3139,34647.0
2019-09-25 11:10:00,46.73,46.75,46.66,46.71,47085.0,39.3223,39.3391,39.2634,39.3054,47085.0
2019-09-25 11:20:00,46.73,46.8,46.72,46.75,33985.0,39.3223,39.3812,39.3139,39.3391,33985.0
2019-09-25 11:30:00,46.75,46.82,46.74,46.81,18610.0,39.3391,39.398,39.3307,39.3896,18610.0
2019-09-25 11:40:00,46.83,46.84,46.72,46.72,12013.0,39.4064,39.4148,39.3139,39.3139,12013.0
2019-09-25 11:50:00,46.71,46.75,46.68,46.74,81353.0,39.3054,39.3391,39.2802,39.3307,81353.0
2019-09-25 12:00:00,46.75,46.85,46.73,46.85,18182.0,39.3391,39.4232,39.3223,39.4232,18182.0
2019-09-25 12:10:00,46.83,46.89,46.77,46.81,23864.0,39.4064,39.4569,39.3559,39.3896,23864.0
2019-09-25 12:20:00,46.83,46.85,46.78,46.85,17077.0,39.4064,39.4232,39.3643,39.4232,17077.0
2019-09-25 12:30:00,46.85,46.87,46.76,46.76,25663.0,39.4232,39.4401,39.3475,39.3475,25663.0
2019-09-25 12:40:00,46.76,46.77,46.64,46.66,26687.0,39.3475,39.3559,39.2465,39.2634,26687.0
2019-09-25 12:50:00,46.66,46.69,46.62,46.62,21367.0,39.2634,39.2886,39.2297,39.2297,21367.0
2019-09-25 13:00:00,46.62,46.68,46.6,46.67,24187.0,39.2297,39.2802,39.2129,39.2718,24187.0
2019-09-25 13:10:00,46.68,46.68,46.6,46.62,16006.0,39.2802,39.2802,39.2129,39.2297,16006.0
2019-09-25 13:20:00,46.62,46.69,46.62,46.66,35180.0,39.2297,39.2886,39.2297,39.2634,35180.0
2019-09-25 13:30:00,46.66,46.68,46.62,46.63,27037.0,39.2634,39.2802,39.2297,39.2381,27037.0
2019-09-25 13:40:00,46.62,46.69,46.62,46.68,72275.0,39.2297,39.2886,39.2297,39.2802,72275.0
2019-09-25 13:50:00,46.69,46.78,46.68,46.75,27925.0,39.2886,39.3643,39.2802,39.3391,27925.0
2019-09-25 14:00:00,46.75,46.81,46.74,46.8,25675.0,39.3391,39.3896,39.3307,39.3812,25675.0
2019-09-25 14:10:00,46.8,46.86,46.8,46.82,27090.0,39.3812,39.4317,39.3812,39.398,27090.0
2019-09-25 14:20:00,46.82,46.87,46.8,46.86,83964.0,39.398,39.4401,39.3812,39.4317,83964.0
2019-09-25 14:30:00,46.85,46.86,46.7,46.78,52069.0,39.4232,39.4317,39.297,39.3643,52069.0
2019-09-25 14:40:00,46.77,46.86,46.77,46.84,26914.0,39.3559,39.4317,39.3559,39.4148,26914.0
2019-09-25 14:50:00,46.84,46.84,46.77,46.77,14585.0,39.4148,39.4148,39.3559,39.3559,14585.0
2019-09-25 15:00:00,46.77,46.82,46.75,46.8,51337.0,39.3559,39.398,39.3391,39.3812,51337.0
2019-09-25 15:10:00,46.8,46.86,46.79,46.82,40829.0,39.3812,39.4317,39.3728,39.398,40829.0
2019-09-25 15:20:00,46.82,46.85,46.8,46.84,51651.0,39.398,39.4232,39.3812,39.4148,51651.0
2019-09-25 15:30:00,46.84,46.87,46.82,46.84,71545.0,39.4148,39.4401,39.398,39.4148,71545.0
2019-09-25 15:40:00,46.84,46.94,46.83,46.91,126951.0,39.4148,39.499,39.4064,39.4737,126951.0
2019-09-25 15:50:00,46.9,46.99,46.89,46.9,410610.0,39.4653,39.5411,39.4569,39.4653,410610.0
2019-09-26 09:30:00,46.82,46.91,46.52,46.52,73912.0,39.398,39.4737,39.1456,39.1456,73912.0
2019-09-26 09:40:00,46.55,46.73,46.55,46.65,22073.0,39.1708,39.3223,39.1708,39.255,22073.0
2019-09-26 09:50:00,46.63,46.73,46.62,46.73,49253.0,39.2381,39.3223,39.2297,39.3223,49253.0
2019-09-26 10:00:00,46.72,46.77,46.66,46.73,62335.0,39.3139,39.3559,39.2634,39.3223,62335.0
2019-09-26 10:10:00,46.72,46.76,46.62,46.64,26355.0,39.3139,39.3475,39.2297,39.2465,26355.0
2019-09-26 10:20:00,46.65,46.71,46.57,46.7,33733.0,39.255,39.3054,39.1876,39.297,33733.0
2019-09-26 10:30:00,46.68,46.79,46.63,46.76,35927.0,39.2802,39.3728,39.2381,39.3475,35927.0
2019-09-26 10:40:00,46.76,46.78,46.71,46.77,21404.0,39.3475,39.3643,39.3054,39.3559,21404.0
2019-09-26 10:50:00,46.75,46.84,46.69,46.77,81052.0,39.3391,39.4148,39.2886,39.3559,81052.0
2019-09-26 11:00:00,46.75,46.77,46.67,46.7,39698.0,39.3391,39.3559,39.2718,39.297,39698.0
2019-09-26 11:10:00,46.7,46.71,46.58,46.6,43919.0,39.297,39.3054,39.196,39.2129,43919.0
2019-09-26 11:20:00,46.6,46.61,46.48,46.49,24716.0,39.2129,39.2213,39.1119,39.1203,24716.0
2019-09-26 11:30:00,46.5,46.57,46.42,46.56,19743.0,39.1287,39.1876,39.0614,39.1792,19743.0
2019-09-26 11:40:00,46.56,46.62,46.54,46.61,30273.0,39.1792,39.2297,39.1624,39.2213,30273.0
2019-09-26 11:50:00,46.6,46.67,46.55,46.67,25917.0,39.2129,39.2718,39.1708,39.2718,25917.0
2019-09-26 12:00:00,46.65,46.7,46.6,46.65,35962.0,39.255,39.297,39.2129,39.255,35962.0
2019-09-26 12:10:00,46.65,46.65,46.59,46.62,46643.0,39.255,39.255,39.2045,39.2297,46643.0
2019-09-26 12:20:00,46.62,46.68,46.59,46.66,49821.0,39.2297,39.2802,39.2045,39.2634,49821.0
2019-09-26 12:30:00,46.66,46.72,46.62,46.72,27606.0,39.2634,39.3139,39.2297,39.3139,27606.0
2019-09-26 12:40:00,46.71,46.71,46.61,46.62,21924.0,39.3054,39.3054,39.2213,39.2297,21924.0
2019-09-26 12:50:00,46.62,46.63,46.54,46.6,29013.0,39.2297,39.2381,39.1624,39.2129,29013.0
2019-09-26 13:00:00,46.6,46.6,46.53,46.57,34618.0,39.2129,39.2129,39.154,39.1876,34618.0
2019-09-26 13:10:00,46.57,46.57,46.47,46.47,29577.0,39.1876,39.1876,39.1035,39.1035,29577.0
2019-09-26 13:20:00,46.47,46.51,46.38,46.38,46269.0,39.1035,39.1371,39.0278,39.0278,46269.0
2019-09-26 13:30:00,46.39,46.49,46.39,46.48,37305.0,39.0362,39.1203,39.0362,39.1119,37305.0
2019-09-26 13:40:00,46.48,46.59,46.47,46.54,43231.0,39.1119,39.2045,39.1035,39.1624,43231.0
2019-09-26 13:50:00,46.55,46.61,46.49,46.58,41097.0,39.1708,39.2213,39.1203,39.196,41097.0
2019-09-26 14:00:00,46.6,46.66,46.57,46.65,31967.0,39.2129,39.2634,39.1876,39.255,31967.0
2019-09-26 14:10:00,46.65,46.74,46.62,46.71,47918.0,39.255,39.3307,39.2297,39.3054,47918.0
2019-09-26 14:20:00,46.72,46.73,46.66,46.66,17607.0,39.3139,39.3223,39.2634,39.2634,17607.0
2019-09-26 14:30:00,46.67,46.73,46.66,46.7,35825.0,39.2718,39.3223,39.2634,39.297,35825.0
2019-09-26 14:40:00,46.7,46.73,46.68,46.73,30657.0,39.297,39.3223,39.2802,39.3223,30657.0
2019-09-26 14:50:00,46.72,46.72,46.62,46.64,46297.0,39.3139,39.3139,39.2297,39.2465,46297.0
2019-09-26 15:00:00,46.65,46.75,46.64,46.73,60122.0,39.255,39.3391,39.2465,39.3223,60122.0
2019-09-26 15:10:00,46.74,46.77,46.71,46.74,33604.0,39.3307,39.3559,39.3054,39.3307,33604.0
2019-09-26 15:20:00,46.73,46.78,46.67,46.72,80915.0,39.3223,39.3643,39.2718,39.3139,80915.0
2019-09-26 15:30:00,46.71,46.77,46.68,46.72,72030.0,39.3054,39.3559,39.2802,39.3139,72030.0
2019-09-26 15:40:00,46.71,46.71,46.63,46.66,77626.0,39.3054,39.3054,39.2381,39.2634,77626.0
2019-09-26 15:50:00,46.66,46.68,46.59,46.63,284463.0,39.2634,39.2802,39.2045,39.2381,284463.0
2019-09-27 09:30:00,45.98,46.14,44.68,44.79,1016355.0,38.6912,38.8258,37.5972,37.6898,1016355.0
2019-09-27 09:40:00,44.79,45.03,44.65,44.98,594922.0,37.6898,37.8918,37.572,37.8497,594922.0
2019-09-27 09:50:00,44.98,45.02,44.6,44.6,551034.0,37.8497,37.8833,37.5299,37.5299,551034.0
2019-09-27 10:00:00,44.61,44.74,44.08,44.16,429525.0,37.5383,37.6477,37.0924,37.1597,429525.0
2019-09-27 10:10:00,44.16,44.46,44.08,44.37,824112.0,37.1597,37.4121,37.0924,37.3364,824112.0
2019-09-27 10:20:00,44.36,44.44,44.25,44.38,320101.0,37.328,37.3953,37.2354,37.3448,320101.0
2019-09-27 10:30:00,44.4,44.44,44.21,44.34,326164.0,37.3616,37.3953,37.2017,37.3111,326164.0
2019-09-27 10:40:00,44.32,44.41,44.25,44.32,235144.0,37.2943,37.37,37.2354,37.2943,235144.0
2019-09-27 10:50:00,44.32,44.34,44.22,44.33,281999.0,37.2943,37.3111,37.2102,37.3027,281999.0
2019-09-27 11:00:00,44.33,44.41,44.27,44.36,374569.0,37.3027,37.37,37.2522,37.328,374569.0
2019-09-27 11:10:00,44.37,44.41,44.32,44.36,202596.0,37.3364,37.37,37.2943,37.328,202596.0
2019-09-27 11:20:00,44.36,44.49,44.36,44.44,295904.0,37.328,37.4374,37.328,37.3953,295904.0
2019-09-27 11:30:00,44.45,44.52,44.16,44.26,356600.0,37.4037,37.4626,37.1597,37.2438,356600.0
2019-09-27 11:40:00,44.24,44.42,44.23,44.41,250144.0,37.227,37.3785,37.2186,37.37,250144.0
2019-09-27 11:50:00,44.41,44.61,44.4,44.5,258512.0,37.37,37.5383,37.3616,37.4458,258512.0
2019-09-27 12:00:00,44.5,44.51,44.41,44.46,102454.0,37.4458,37.4542,37.37,37.4121,102454.0
2019-09-27 12:10:00,44.47,44.61,44.38,44.48,312881.0,37.4205,37.5383,37.3448,37.4289,312881.0
2019-09-27 12:20:00,44.49,44.53,44.46,44.48,246498.0,37.4374,37.471,37.4121,37.4289,246498.0
2019-09-27 12:30:00,44.48,44.48,44.4,44.47,61105.0,37.4289,37.4289,37.3616,37.4205,61105.0
2019-09-27 12:40:00,44.48,44.5,44.3,44.3,95570.0,37.4289,37.4458,37.2775,37.2775,95570.0
2019-09-27 12:50:00,44.32,44.37,44.24,44.24,112086.0,37.2943,37.3364,37.227,37.227,112086.0
2019-09-27 13:00:00,44.23,44.35,44.17,44.34,120124.0,37.2186,37.3196,37.1681,37.3111,120124.0
2019-09-27 13:10:00,44.33,44.38,44.3,44.38,70041.0,37.3027,37.3448,37.2775,37.3448,70041.0
2019-09-27 13:20:00,44.39,44.44,44.35,44.4,68589.0,37.3532,37.3953,37.3196,37.3616,68589.0
2019-09-27 13:30:00,44.41,44.43,44.37,44.4,149601.0,37.37,37.3869,37.3364,37.3616,149601.0
2019-09-27 13:40:00,44.4,44.47,44.37,44.4,124280.0,37.3616,37.4205,37.3364,37.3616,124280.0
2019-09-27 13:50:00,44.4,44.53,44.36,44.5,208199.0,37.3616,37.471,37.328,37.4458,208199.0
2019-09-27 14:00:00,44.5,44.56,44.48,44.52,128714.0,37.4458,37.4963,37.4289,37.4626,128714.0
2019-09-27 14:10:00,44.52,44.56,44.49,44.5,106815.0,37.4626,37.4963,37.4374,37.4458,106815.0
2019-09-27 14:20:00,44.52,44.57,44.51,44.54,98784.0,37.4626,37.5047,37.4542,37.4794,98784.0
2019-09-27 14:30:00,44.54,44.55,44.4,44.42,135847.0,37.4794,37.4878,37.3616,37.3785,135847.0
2019-09-27 14:40:00,44.42,44.5,44.42,44.47,106983.0,37.3785,37.4458,37.3785,37.4205,106983.0
2019-09-27 14:50:00,44.46,44.49,44.42,44.44,110473.0,37.4121,37.4374,37.3785,37.3953,110473.0
2019-09-27 15:00:00,44.45,44.54,44.43,44.48,227805.0,37.4037,37.4794,37.3869,37.4289,227805.0
2019-09-27 15:10:00,44.49,44.57,44.47,44.54,249734.0,37.4374,37.5047,37.4205,37.4794,249734.0
2019-09-27 15:20:00,44.53,44.71,44.52,44.7,294577.0,37.471,37.6225,37.4626,37.6141,294577.0
2019-09-27 15:30:00,44.7,44.72,44.61,44.69,468875.0,37.6141,37.6309,37.5383,37.6057,468875.0
2019-09-27 15:40:00,44.69,44.71,44.62,44.69,510676.0,37.6057,37.6225,37.5468,37.6057,510676.0
2019-09-27 15:50:00,44.69,44.74,44.5,44.53,1575611.0,37.6057,37.6477,37.4458,37.471,1575611.0
2019-09-30 09:30:00,44.88,45.21,44.78,45.07,191605.0,37.7655,38.0432,37.6814,37.9254,191605.0
2019-09-30 09:40:00,45.07,45.11,44.89,44.98,126847.0,37.9254,37.9591,37.774,37.8497,126847.0
2019-09-30 09:50:00,44.97,45.01,44.85,44.96,149440.0,37.8413,37.8749,37.7403,37.8329,149440.0
2019-09-30 10:00:00,44.95,45.12,44.92,45.05,115950.0,37.8244,37.9675,37.7992,37.9086,115950.0
2019-09-30 10:10:00,45.05,45.14,45.02,45.07,153878.0,37.9086,37.9843,37.8833,37.9254,153878.0
2019-09-30 10:20:00,45.07,45.14,45.01,45.07,101519.0,37.9254,37.9843,37.8749,37.9254,101519.0
2019-09-30 10:30:00,45.08,45.3,45.07,45.27,104204.0,37.9338,38.119,37.9254,38.0937,104204.0
2019-09-30 10:40:00,45.28,45.32,45.16,45.23,78011.0,38.1021,38.1358,38.0012,38.0601,78011.0
2019-09-30 10:50:00,45.23,45.27,45.16,45.16,133181.0,38.0601,38.0937,38.0012,38.0012,133181.0
2019-09-30 11:00:00,45.17,45.27,45.16,45.23,212621.0,38.0096,38.0937,38.0012,38.0601,212621.0
2019-09-30 11:10:00,45.24,45.24,45.15,45.16,97457.0,38.0685,38.0685,37.9927,38.0012,97457.0
2019-09-30 11:20:00,45.16,45.28,45.16,45.27,103341.0,38.0012,38.1021,38.0012,38.0937,103341.0
2019-09-30 11:30:00,45.28,45.34,45.26,45.33,80570.0,38.1021,38.1526,38.0853,38.1442,80570.0
2019-09-30 11:40:00,45.33,45.41,45.32,45.41,88780.0,38.1442,38.2115,38.1358,38.2115,88780.0
2019-09-30 11:50:00,45.41,45.44,45.36,45.39,109788.0,38.2115,38.2368,38.1694,38.1947,109788.0
2019-09-30 12:00:00,45.39,45.47,45.34,45.34,66605.0,38.1947,38.262,38.1526,38.1526,66605.0
2019-09-30 12:10:00,45.34,45.36,45.26,45.27,82069.0,38.1526,38.1694,38.0853,38.0937,82069.0
2019-09-30 12:20:00,45.27,45.34,45.25,45.33,41207.0,38.0937,38.1526,38.0769,38.1442,41207.0
2019-09-30 12:30:00,45.33,45.39,45.28,45.38,52984.0,38.1442,38.1947,38.1021,38.1863,52984.0
2019-09-30 12:40:00,45.37,45.38,45.32,45.36,62175.0,38.1779,38.1863,38.1358,38.1694,62175.0
2019-09-30 12:50:00,45.37,45.48,45.36,45.42,39849.0,38.1779,38.2704,38.1694,38.2199,39849.0
2019-09-30 13:00:00,45.42,45.44,45.36,45.38,44150.0,38.2199,38.2368,38.1694,38.1863,44150.0
2019-09-30 13:10:00,45.38,45.44,45.37,45.37,43876.0,38.1863,38.2368,38.1779,38.1779,43876.0
2019-09-30 13:20:00,45.38,45.43,45.35,45.43,80009.0,38.1863,38.2283,38.161,38.2283,80009.0
2019-09-30 13:30:00,45.43,45.48,45.42,45.46,41559.0,38.2283,38.2704,38.2199,38.2536,41559.0
2019-09-30 13:40:00,45.45,45.48,45.38,45.4,58275.0,38.2452,38.2704,38.1863,38.2031,58275.0
2019-09-30 13:50:00,45.39,45.41,45.3,45.31,112733.0,38.1947,38.2115,38.119,38.1274,112733.0
2019-09-30 14:00:00,45.31,45.31,45.25,45.31,72214.0,38.1274,38.1274,38.0769,38.1274,72214.0
2019-09-30 14:10:00,45.32,45.32,45.24,45.27,69263.0,38.1358,38.1358,38.0685,38.0937,69263.0
2019-09-30 14:20:00,45.26,45.27,45.15,45.16,62939.0,38.0853,38.0937,37.9927,38.0012,62939.0
2019-09-30 14:30:00,45.16,45.21,45.15,45.19,44443.0,38.0012,38.0432,37.9927,38.0264,44443.0
2019-09-30 14:40:00,45.19,45.27,45.18,45.26,42860.0,38.0264,38.0937,38.018,38.0853,42860.0
2019-09-30 14:50:00,45.26,45.28,45.23,45.26,53030.0,38.0853,38.1021,38.0601,38.0853,53030.0
2019-09-30 15:00:00,45.26,45.27,45.22,45.25,83559.0,38.0853,38.0937,38.0516,38.0769,83559.0
2019-09-30 15:10:00,45.25,45.3,45.23,45.29,130711.0,38.0769,38.119,38.0601,38.1105,130711.0
2019-09-30 15:20:00,45.3,45.31,45.25,45.25,128137.0,38.119,38.1274,38.0769,38.0769,128137.0
2019-09-30 15:30:00,45.24,45.3,45.22,45.3,248627.0,38.0685,38.119,38.0516,38.119,248627.0
2019-09-30 15:40:00,45.29,45.32,45.21,45.24,376801.0,38.1105,38.1358,38.0432,38.0685,376801.0
2019-09-30 15:50:00,45.23,45.28,45.16,45.2,681998.0,38.0601,38.1021,38.0012,38.0348,681998.0
2019-10-01 09:30:00,45.21,45.21,44.85,45.15,73175.0,38.0432,38.0432,37.7403,37.9927,73175.0
2019-10-01 09:40:00,45.16,45.28,45.13,45.2,78008.0,38.0012,38.1021,37.9759,38.0348,78008.0
2019-10-01 09:50:00,45.21,45.22,45.07,45.07,56398.0,38.0432,38.0516,37.9254,37.9254,56398.0
2019-10-01 10:00:00,45.06,45.06,44.63,44.63,94478.0,37.917,37.917,37.5552,37.5552,94478.0
2019-10-01 10:10:00,44.61,44.69,44.55,44.57,34427.0,37.5383,37.6057,37.4878,37.5047,34427.0
2019-10-01 10:20:00,44.57,44.58,44.32,44.42,73009.0,37.5047,37.5131,37.2943,37.3785,73009.0
2019-10-01 10:30:00,44.42,44.52,44.38,44.43,50139.0,37.3785,37.4626,37.3448,37.3869,50139.0
2019-10-01 10:40:00,44.48,44.49,44.31,44.31,56443.0,37.4289,37.4374,37.2859,37.2859,56443.0
2019-10-01 10:50:00,44.31,44.33,44.16,44.17,57107.0,37.2859,37.3027,37.1597,37.1681,57107.0
2019-10-01 11:00:00,44.16,44.21,44.01,44.07,234211.0,37.1597,37.2017,37.0335,37.0839,234211.0
2019-10-01 11:10:00,44.07,44.13,43.98,44.02,72198.0,37.0839,37.1344,37.0082,37.0419,72198.0
2019-10-01 11:20:00,44.02,44.07,44.0,44.02,49489.0,37.0419,37.0839,37.025,37.0419,49489.0
2019-10-01 11:30:00,44.03,44.1,43.96,44.07,48858.0,37.0503,37.1092,36.9914,37.0839,48858.0
2019-10-01 11:40:00,44.07,44.07,43.93,44.0,91280.0,37.0839,37.0839,36.9661,37.025,91280.0
2019-10-01 11:50:00,44.0,44.06,43.96,43.98,48985.0,37.025,37.0755,36.9914,37.0082,48985.0
2019-10-01 12:00:00,43.98,43.99,43.89,43.95,39201.0,37.0082,37.0166,36.9325,36.983,39201.0
2019-10-01 12:10:00,43.96,44.04,43.85,44.0,87407.0,36.9914,37.0587,36.8988,37.025,87407.0
2019-10-01 12:20:00,44.01,44.11,44.0,44.01,71875.0,37.0335,37.1176,37.025,37.0335,71875.0
2019-10-01 12:30:00,44.02,44.1,44.0,44.08,60956.0,37.0419,37.1092,37.025,37.0924,60956.0
2019-10-01 12:40:00,44.08,44.15,44.07,44.12,67189.0,37.0924,37.1513,37.0839,37.126,67189.0
2019-10-01 12:50:00,44.13,44.14,43.99,43.99,75512.0,37.1344,37.1428,37.0166,37.0166,75512.0
2019-10-01 13:00:00,44.0,44.01,43.92,43.94,49235.0,37.025,37.0335,36.9577,36.9745,49235.0
2019-10-01 13:10:00,43.94,43.96,43.77,43.78,113349.0,36.9745,36.9914,36.8315,36.8399,113349.0
2019-10-01 13:20:00,43.79,43.85,43.75,43.8,41146.0,36.8483,36.8988,36.8147,36.8567,41146.0
2019-10-01 13:30:00,43.79,43.85,43.74,43.77,50277.0,36.8483,36.8988,36.8063,36.8315,50277.0
2019-10-01 13:40:00,43.77,43.83,43.72,43.74,84303.0,36.8315,36.882,36.7894,36.8063,84303.0
2019-10-01 13:50:00,43.75,43.75,43.64,43.68,59098.0,36.8147,36.8147,36.7221,36.7558,59098.0
2019-10-01 14:00:00,43.69,43.73,43.59,43.59,73004.0,36.7642,36.7978,36.68,36.68,73004.0
2019-10-01 14:10:00,43.59,43.68,43.59,43.64,75068.0,36.68,36.7558,36.68,36.7221,75068.0
2019-10-01 14:20:00,43.65,43.66,43.59,43.64,83856.0,36.7305,36.7389,36.68,36.7221,83856.0
2019-10-01 14:30:00,43.64,43.73,43.63,43.65,77808.0,36.7221,36.7978,36.7137,36.7305,77808.0
2019-10-01 14:40:00,43.65,43.85,43.65,43.8,71007.0,36.7305,36.8988,36.7305,36.8567,71007.0
2019-10-01 14:50:00,43.8,43.81,43.75,43.8,100922.0,36.8567,36.8652,36.8147,36.8567,100922.0
2019-10-01 15:00:00,43.8,43.87,43.78,43.84,133805.0,36.8567,36.9156,36.8399,36.8904,133805.0
2019-10-01 15:10:00,43.84,43.85,43.76,43.82,99189.0,36.8904,36.8988,36.8231,36.8736,99189.0
2019-10-01 15:20:00,43.83,43.86,43.79,43.84,109474.0,36.882,36.9072,36.8483,36.8904,109474.0
2019-10-01 15:30:00,43.83,43.85,43.7,43.74,134940.0,36.882,36.8988,36.7726,36.8063,134940.0
2019-10-01 15:40:00,43.74,43.76,43.69,43.72,158682.0,36.8063,36.8231,36.7642,36.7894,158682.0
2019-10-01 15:50:00,43.71,43.8,43.7,43.73,735197.0,36.781,36.8567,36.7726,36.7978,735197.0
2019-10-02 09:30:00,43.4,43.5,43.17,43.32,301414.0,36.5201,36.6043,36.3266,36.4528,301414.0
2019-10-02 09:40:00,43.3,43.43,43.21,43.27,96696.0,36.436,36.5454,36.3603,36.4108,96696.0
2019-10-02 09:50:00,43.27,43.43,43.26,43.41,58281.0,36.4108,36.5454,36.4023,36.5286,58281.0
2019-10-02 10:00:00,43.4,43.48,43.33,43.35,74710.0,36.5201,36.5875,36.4612,36.4781,74710.0
2019-10-02 10:10:00,43.36,43.46,43.32,43.4,123463.0,36.4865,36.5706,36.4528,36.5201,123463.0
2019-10-02 10:20:00,43.39,43.4,43.19,43.23,71529.0,36.5117,36.5201,36.3434,36.3771,71529.0
2019-10-02 10:30:00,43.23,43.23,43.03,43.06,102789.0,36.3771,36.3771,36.2088,36.234,102789.0
2019-10-02 10:40:00,43.06,43.09,43.0,43.01,105636.0,36.234,36.2593,36.1836,36.192,105636.0
2019-10-02 10:50:00,43.0,43.11,42.99,43.0,100559.0,36.1836,36.2761,36.1751,36.1836,100559.0
2019-10-02 11:00:00,43.0,43.17,42.98,43.12,158130.0,36.1836,36.3266,36.1667,36.2845,158130.0
2019-10-02 11:10:00,43.11,43.12,42.96,43.02,60887.0,36.2761,36.2845,36.1499,36.2004,60887.0
2019-10-02 11:20:00,43.04,43.06,42.94,42.96,66365.0,36.2172,36.234,36.1331,36.1499,66365.0
2019-10-02 11:30:00,42.96,43.0,42.83,42.9,59687.0,36.1499,36.1836,36.0405,36.0994,59687.0
2019-10-02 11:40:00,42.89,42.99,42.87,42.94,38640.0,36.091,36.1751,36.0742,36.1331,38640.0
2019-10-02 11:50:00,42.95,42.99,42.87,42.89,80648.0,36.1415,36.1751,36.0742,36.091,80648.0
2019-10-02 12:00:00,42.88,42.95,42.86,42.93,125576.0,36.0826,36.1415,36.0658,36.1247,125576.0
2019-10-02 12:10:00,42.93,42.93,42.83,42.9,59717.0,36.1247,36.1247,36.0405,36.0994,59717.0
2019-10-02 12:20:00,42.9,43.02,42.89,42.99,52751.0,36.0994,36.2004,36.091,36.1751,52751.0
2019-10-02 12:30:00,43.0,43.0,42.8,42.82,69646.0,36.1836,36.1836,36.0153,36.0321,69646.0
2019-10-02 12:40:00,42.82,42.82,42.69,42.71,84984.0,36.0321,36.0321,35.9227,35.9395,84984.0
2019-10-02 12:50:00,42.71,42.73,42.65,42.71,96478.0,35.9395,35.9564,35.889,35.9395,96478.0
2019-10-02 13:00:00,42.7,42.81,42.65,42.8,175472.0,35.9311,36.0237,35.889,36.0153,175472.0
2019-10-02 13:10:00,42.79,42.81,42.69,42.74,177089.0,36.0068,36.0237,35.9227,35.9648,177089.0
2019-10-02 13:20:00,42.74,42.8,42.69,42.77,112967.0,35.9648,36.0153,35.9227,35.99,112967.0
2019-10-02 13:30:00,42.77,42.79,42.68,42.71,125982.0,35.99,36.0068,35.9143,35.9395,125982.0
2019-10-02 13:40:00,42.7,42.75,42.68,42.7,66631.0,35.9311,35.9732,35.9143,35.9311,66631.0
2019-10-02 13:50:00,42.69,42.71,42.63,42.7,73404.0,35.9227,35.9395,35.8722,35.9311,73404.0
2019-10-02 14:00:00,42.7,42.71,42.6,42.71,88682.0,35.9311,35.9395,35.847,35.9395,88682.0
2019-10-02 14:10:00,42.71,42.72,42.66,42.67,78172.0,35.9395,35.9479,35.8975,35.9059,78172.0
2019-10-02 14:20:00,42.66,42.69,42.63,42.64,89221.0,35.8975,35.9227,35.8722,35.8806,89221.0
2019-10-02 14:30:00,42.64,42.69,42.63,42.66,128301.0,35.8806,35.9227,35.8722,35.8975,128301.0
2019-10-02 14:40:00,42.67,42.74,42.64,42.71,104845.0,35.9059,35.9648,35.8806,35.9395,104845.0
2019-10-02 14:50:00,42.7,42.76,42.69,42.74,106764.0,35.9311,35.9816,35.9227,35.9648,106764.0
2019-10-02 15:00:00,42.75,42.76,42.64,42.65,127129.0,35.9732,35.9816,35.8806,35.889,127129.0
2019-10-02 15:10:00,42.66,42.73,42.64,42.72,206013.0,35.8975,35.9564,35.8806,35.9479,206013.0
2019-10-02 15:20:00,42.72,42.79,42.69,42.69,167718.0,35.9479,36.0068,35.9227,35.9227,167718.0
2019-10-02 15:30:00,42.7,42.71,42.59,42.65,423250.0,35.9311,35.9395,35.8386,35.889,423250.0
2019-10-02 15:40:00,42.65,42.72,42.45,42.47,357992.0,35.889,35.9479,35.7207,35.7376,357992.0
2019-10-02 15:50:00,42.47,42.53,42.43,42.5,746518.0,35.7376,35.7881,35.7039,35.7628,746518.0
2019-10-03 09:30:00,42.54,42.79,42.54,42.73,183223.0,35.7965,36.0068,35.7965,35.9564,183223.0
2019-10-03 09:40:00,42.75,42.77,42.63,42.67,190563.0,35.9732,35.99,35.8722,35.9059,190563.0
2019-10-03 09:50:00,42.67,42.72,42.58,42.59,141078.0,35.9059,35.9479,35.8301,35.8386,141078.0
2019-10-03 10:00:00,42.58,42.58,42.02,42.16,146471.0,35.8301,35.8301,35.3589,35.4767,146471.0
2019-10-03 10:10:00,42.16,42.29,42.08,42.23,94399.0,35.4767,35.5861,35.4094,35.5356,94399.0
2019-10-03 10:20:00,42.24,42.35,42.22,42.28,251627.0,35.544,35.6366,35.5272,35.5777,251627.0
2019-10-03 10:30:00,42.27,42.49,42.26,42.39,219957.0,35.5693,35.7544,35.5609,35.6703,219957.0
2019-10-03 10:40:00,42.38,42.38,42.26,42.29,135277.0,35.6618,35.6618,35.5609,35.5861,135277.0
2019-10-03 10:50:00,42.3,42.41,42.23,42.38,78102.0,35.5945,35.6871,35.5356,35.6618,78102.0
2019-10-03 11:00:00,42.38,42.52,42.36,42.52,201719.0,35.6618,35.7796,35.645,35.7796,201719.0
2019-10-03 11:10:00,42.52,42.61,42.46,42.48,202830.0,35.7796,35.8554,35.7292,35.746,202830.0
2019-10-03 11:20:00,42.48,42.52,42.38,42.38,118551.0,35.746,35.7796,35.6618,35.6618,118551.0
2019-10-03 11:30:00,42.39,42.41,42.23,42.23,96560.0,35.6703,35.6871,35.5356,35.5356,96560.0
2019-10-03 11:40:00,42.24,42.26,42.16,42.23,91573.0,35.544,35.5609,35.4767,35.5356,91573.0
2019-10-03 11:50:00,42.23,42.26,42.17,42.21,73287.0,35.5356,35.5609,35.4851,35.5188,73287.0
2019-10-03 12:00:00,42.21,42.28,42.2,42.26,49514.0,35.5188,35.5777,35.5104,35.5609,49514.0
2019-10-03 12:10:00,42.27,42.3,42.21,42.23,71115.0,35.5693,35.5945,35.5188,35.5356,71115.0
2019-10-03 12:20:00,42.23,42.3,42.23,42.26,54976.0,35.5356,35.5945,35.5356,35.5609,54976.0
2019-10-03 12:30:00,42.26,42.32,42.26,42.31,73433.0,35.5609,35.6114,35.5609,35.6029,73433.0
2019-10-03 12:40:00,42.31,42.41,42.29,42.39,75920.0,35.6029,35.6871,35.5861,35.6703,75920.0
2019-10-03 12:50:00,42.39,42.46,42.37,42.46,64784.0,35.6703,35.7292,35.6534,35.7292,64784.0
2019-10-03 13:00:00,42.46,42.46,42.32,42.32,76439.0,35.7292,35.7292,35.6114,35.6114,76439.0
2019-10-03 13:10:00,42.33,42.35,42.3,42.34,62956.0,35.6198,35.6366,35.5945,35.6282,62956.0
2019-10-03 13:20:00,42.33,42.38,42.32,42.35,98151.0,35.6198,35.6618,35.6114,35.6366,98151.0
2019-10-03 13:30:00,42.34,42.38,42.33,42.36,105139.0,35.6282,35.6618,35.6198,35.645,105139.0
2019-10-03 13:40:00,42.36,42.59,42.36,42.55,260882.0,35.645,35.8386,35.645,35.8049,260882.0
2019-10-03 13:50:00,42.55,42.56,42.5,42.55,93044.0,35.8049,35.8133,35.7628,35.8049,93044.0
2019-10-03 14:00:00,42.55,42.56,42.45,42.48,90227.0,35.8049,35.8133,35.7207,35.746,90227.0
2019-10-03 14:10:00,42.48,42.54,42.48,42.52,88065.0,35.746,35.7965,35.746,35.7796,88065.0
2019-10-03 14:20:00,42.52,42.54,42.51,42.51,88420.0,35.7796,35.7965,35.7712,35.7712,88420.0
2019-10-03 14:30:00,42.51,42.53,42.45,42.48,61766.0,35.7712,35.7881,35.7207,35.746,61766.0
2019-10-03 14:40:00,42.48,42.5,42.43,42.44,73330.0,35.746,35.7628,35.7039,35.7123,73330.0
2019-10-03 14:50:00,42.44,42.52,42.42,42.51,99040.0,35.7123,35.7796,35.6955,35.7712,99040.0
2019-10-03 15:00:00,42.51,42.53,42.42,42.44,181335.0,35.7712,35.7881,35.6955,35.7123,181335.0
2019-10-03 15:10:00,42.43,42.49,42.38,42.4,154835.0,35.7039,35.7544,35.6618,35.6787,154835.0
2019-10-03 15:20:00,42.41,42.45,42.37,42.39,153719.0,35.6871,35.7207,35.6534,35.6703,153719.0
2019-10-03 15:30:00,42.38,42.43,42.36,42.4,255466.0,35.6618,35.7039,35.645,35.6787,255466.0
2019-10-03 15:40:00,42.4,42.41,42.27,42.29,390809.0,35.6787,35.6871,35.5693,35.5861,390809.0
2019-10-03 15:50:00,42.29,42.46,42.27,42.44,966240.0,35.5861,35.7292,35.5693,35.7123,966240.0
2019-10-04 09:30:00,42.59,42.74,42.47,42.47,93839.0,35.8386,35.9648,35.7376,35.7376,93839.0
2019-10-04 09:40:00,42.49,42.56,42.39,42.48,54049.0,35.7544,35.8133,35.6703,35.746,54049.0
2019-10-04 09:50:00,42.49,42.53,42.34,42.37,64339.0,35.7544,35.7881,35.6282,35.6534,64339.0
2019-10-04 10:00:00,42.38,42.42,42.14,42.18,97476.0,35.6618,35.6955,35.4599,35.4935,97476.0
2019-10-04 10:10:00,42.19,42.3,42.17,42.25,138384.0,35.502,35.5945,35.4851,35.5524,138384.0
2019-10-04 10:20:00,42.26,42.33,42.23,42.24,84550.0,35.5609,35.6198,35.5356,35.544,84550.0
2019-10-04 10:30:00,42.24,42.4,42.23,42.32,67273.0,35.544,35.6787,35.5356,35.6114,67273.0
2019-10-04 10:40:00,42.32,42.38,42.3,42.35,63227.0,35.6114,35.6618,35.5945,35.6366,63227.0
2019-10-04 10:50:00,42.36,42.4,42.31,42.4,63232.0,35.645,35.6787,35.6029,35.6787,63232.0
2019-10-04 11:00:00,42.4,42.43,42.33,42.43,122916.0,35.6787,35.7039,35.6198,35.7039,122916.0
2019-10-04 11:10:00,42.42,42.47,42.39,42.44,67552.0,35.6955,35.7376,35.6703,35.7123,67552.0
2019-10-04 11:20:00,42.44,42.59,42.41,42.55,169497.0,35.7123,35.8386,35.6871,35.8049,169497.0
2019-10-04 11:30:00,42.55,42.58,42.49,42.55,132158.0,35.8049,35.8301,35.7544,35.8049,132158.0
2019-10-04 11:40:00,42.58,42.6,42.53,42.55,98286.0,35.8301,35.847,35.7881,35.8049,98286.0
2019-10-04 11:50:00,42.55,42.62,42.52,42.53,94576.0,35.8049,35.8638,35.7796,35.7881,94576.0
2019-10-04 12:00:00,42.53,42.54,42.47,42.49,75463.0,35.7881,35.7965,35.7376,35.7544,75463.0
2019-10-04 12:10:00,42.5,42.51,42.44,42.44,53477.0,35.7628,35.7712,35.7123,35.7123,53477.0
2019-10-04 12:20:00,42.44,42.45,42.42,42.43,98231.0,35.7123,35.7207,35.6955,35.7039,98231.0
2019-10-04 12:30:00,42.43,42.44,42.4,42.4,124818.0,35.7039,35.7123,35.6787,35.6787,124818.0
2019-10-04 12:40:00,42.41,42.43,42.38,42.43,135955.0,35.6871,35.7039,35.6618,35.7039,135955.0
2019-10-04 12:50:00,42.42,42.45,42.4,42.44,98454.0,35.6955,35.7207,35.6787,35.7123,98454.0
2019-10-04 13:00:00,42.44,42.46,42.41,42.41,90090.0,35.7123,35.7292,35.6871,35.6871,90090.0
2019-10-04 13:10:00,42.41,42.45,42.41,42.44,115510.0,35.6871,35.7207,35.6871,35.7123,115510.0
2019-10-04 13:20:00,42.44,42.46,42.43,42.45,89905.0,35.7123,35.7292,35.7039,35.7207,89905.0
2019-10-04 13:30:00,42.45,42.48,42.37,42.46,180029.0,35.7207,35.746,35.6534,35.7292,180029.0
2019-10-04 13:40:00,42.46,42.53,42.43,42.44,326676.0,35.7292,35.7881,35.7039,35.7123,326676.0
2019-10-04 13:50:00,42.44,42.46,42.41,42.41,172246.0,35.7123,35.7292,35.6871,35.6871,172246.0
2019-10-04 14:00:00,42.41,42.46,42.41,42.43,219637.0,35.6871,35.7292,35.6871,35.7039,219637.0
2019-10-04 14:10:00,42.43,42.46,42.42,42.45,261581.0,35.7039,35.7292,35.6955,35.7207,261581.0
2019-10-04 14:20:00,42.45,42.46,42.43,42.45,190298.0,35.7207,35.7292,35.7039,35.7207,190298.0
2019-10-04 14:30:00,42.45,42.46,42.42,42.45,287438.0,35.7207,35.7292,35.6955,35.7207,287438.0
2019-10-04 14:40:00,42.45,42.51,42.44,42.44,334126.0,35.7207,35.7712,35.7123,35.7123,334126.0
2019-10-04 14:50:00,42.45,42.46,42.38,42.4,233222.0,35.7207,35.7292,35.6618,35.6787,233222.0
2019-10-04 15:00:00,42.4,42.45,42.39,42.45,326554.0,35.6787,35.7207,35.6703,35.7207,326554.0
2019-10-04 15:10:00,42.44,42.51,42.38,42.39,441165.0,35.7123,35.7712,35.6618,35.6703,441165.0
2019-10-04 15:20:00,42.39,42.49,42.38,42.44,452371.0,35.6703,35.7544,35.6618,35.7123,452371.0
2019-10-04 15:30:00,42.45,42.74,42.43,42.65,461497.0,35.7207,35.9648,35.7039,35.889,461497.0
2019-10-04 15:40:00,42.65,42.66,42.54,42.55,904885.0,35.889,35.8975,35.7965,35.8049,904885.0
2019-10-04 15:50:00,42.55,42.77,42.54,42.61,1857742.0,35.8049,35.99,35.7965,35.8554,1857742.0
2019-10-07 09:30:00,42.6,42.6,42.25,42.33,55070.0,35.847,35.847,35.5524,35.6198,55070.0
2019-10-07 09:40:00,42.32,42.36,42.21,42.36,37436.0,35.6114,35.645,35.5188,35.645,37436.0
2019-10-07 09:50:00,42.35,42.46,42.28,42.28,55652.0,35.6366,35.7292,35.5777,35.5777,55652.0
2019-10-07 10:00:00,42.27,42.4,42.23,42.35,82472.0,35.5693,35.6787,35.5356,35.6366,82472.0
2019-10-07 10:10:00,42.35,42.41,42.33,42.38,49494.0,35.6366,35.6871,35.6198,35.6618,49494.0
2019-10-07 10:20:00,42.38,42.47,42.37,42.41,42514.0,35.6618,35.7376,35.6534,35.6871,42514.0
2019-10-07 10:30:00,42.41,42.5,42.39,42.43,78761.0,35.6871,35.7628,35.6703,35.7039,78761.0
2019-10-07 10:40:00,42.43,42.46,42.38,42.43,42833.0,35.7039,35.7292,35.6618,35.7039,42833.0
2019-10-07 10:50:00,42.43,42.45,42.37,42.41,41680.0,35.7039,35.7207,35.6534,35.6871,41680.0
2019-10-07 11:00:00,42.4,42.52,42.4,42.51,92872.0,35.6787,35.7796,35.6787,35.7712,92872.0
2019-10-07 11:10:00,42.51,42.55,42.45,42.47,58237.0,35.7712,35.8049,35.7207,35.7376,58237.0
2019-10-07 11:20:00,42.47,42.53,42.42,42.48,37516.0,35.7376,35.7881,35.6955,35.746,37516.0
2019-10-07 11:30:00,42.48,42.56,42.46,42.52,42014.0,35.746,35.8133,35.7292,35.7796,42014.0
2019-10-07 11:40:00,42.52,42.55,42.5,42.52,56715.0,35.7796,35.8049,35.7628,35.7796,56715.0
2019-10-07 11:50:00,42.52,42.55,42.51,42.55,34422.0,35.7796,35.8049,35.7712,35.8049,34422.0
2019-10-07 12:00:00,42.54,42.59,42.53,42.55,41877.0,35.7965,35.8386,35.7881,35.8049,41877.0
2019-10-07 12:10:00,42.55,42.59,42.53,42.56,41793.0,35.8049,35.8386,35.7881,35.8133,41793.0
2019-10-07 12:20:00,42.57,42.59,42.54,42.56,102172.0,35.8217,35.8386,35.7965,35.8133,102172.0
2019-10-07 12:30:00,42.56,42.56,42.44,42.53,92181.0,35.8133,35.8133,35.7123,35.7881,92181.0
2019-10-07 12:40:00,42.53,42.6,42.53,42.56,68013.0,35.7881,35.847,35.7881,35.8133,68013.0
2019-10-07 12:50:00,42.55,42.56,42.49,42.52,49287.0,35.8049,35.8133,35.7544,35.7796,49287.0
2019-10-07 13:00:00,42.52,42.55,42.46,42.47,55351.0,35.7796,35.8049,35.7292,35.7376,55351.0
2019-10-07 13:10:00,42.47,42.5,42.39,42.4,46329.0,35.7376,35.7628,35.6703,35.6787,46329.0
2019-10-07 13:20:00,42.4,42.42,42.38,42.41,55336.0,35.6787,35.6955,35.6618,35.6871,55336.0
2019-10-07 13:30:00,42.41,42.53,42.39,42.49,226175.0,35.6871,35.7881,35.6703,35.7544,226175.0
2019-10-07 13:40:00,42.48,42.6,42.48,42.59,122706.0,35.746,35.847,35.746,35.8386,122706.0
2019-10-07 13:50:00,42.6,42.61,42.49,42.52,144812.0,35.847,35.8554,35.7544,35.7796,144812.0
2019-10-07 14:00:00,42.52,42.53,42.43,42.45,138127.0,35.7796,35.7881,35.7039,35.7207,138127.0
2019-10-07 14:10:00,42.46,42.46,42.37,42.39,101468.0,35.7292,35.7292,35.6534,35.6703,101468.0
2019-10-07 14:20:00,42.38,42.43,42.36,42.38,105677.0,35.6618,35.7039,35.645,35.6618,105677.0
2019-10-07 14:30:00,42.39,42.39,42.25,42.27,83712.0,35.6703,35.6703,35.5524,35.5693,83712.0
2019-10-07 14:40:00,42.26,42.3,42.22,42.24,76141.0,35.5609,35.5945,35.5272,35.544,76141.0
2019-10-07 14:50:00,42.23,42.26,42.17,42.25,105305.0,35.5356,35.5609,35.4851,35.5524,105305.0
2019-10-07 15:00:00,42.25,42.31,42.23,42.31,73837.0,35.5524,35.6029,35.5356,35.6029,73837.0
2019-10-07 15:10:00,42.3,42.36,42.25,42.34,75660.0,35.5945,35.645,35.5524,35.6282,75660.0
2019-10-07 15:20:00,42.34,42.44,42.28,42.43,144289.0,35.6282,35.7123,35.5777,35.7039,144289.0
2019-10-07 15:30:00,42.43,42.44,42.31,42.36,124265.0,35.7039,35.7123,35.6029,35.645,124265.0
2019-10-07 15:40:00,42.36,42.43,42.34,42.38,132565.0,35.645,35.7039,35.6282,35.6618,132565.0
2019-10-07 15:50:00,42.38,42.38,42.23,42.23,690560.0,35.6618,35.6618,35.5356,35.5356,690560.0
2019-10-08 09:30:00,41.92,42.07,41.77,41.94,185432.0,35.2748,35.401,35.1485,35.2916,185432.0
2019-10-08 09:40:00,41.93,42.0,41.82,41.82,52323.0,35.2832,35.3421,35.1906,35.1906,52323.0
2019-10-08 09:50:00,41.81,41.87,41.68,41.85,109812.0,35.1822,35.2327,35.0728,35.2159,109812.0
2019-10-08 10:00:00,41.85,41.89,41.66,41.73,138633.0,35.2159,35.2495,35.056,35.1149,138633.0
2019-10-08 10:10:00,41.73,41.89,41.72,41.88,96222.0,35.1149,35.2495,35.1065,35.2411,96222.0
2019-10-08 10:20:00,41.88,41.93,41.82,41.84,105232.0,35.2411,35.2832,35.1906,35.2074,105232.0
2019-10-08 10:30:00,41.83,41.87,41.67,41.79,86016.0,35.199,35.2327,35.0644,35.1654,86016.0
2019-10-08 10:40:00,41.79,41.86,41.75,41.82,75296.0,35.1654,35.2243,35.1317,35.1906,75296.0
2019-10-08 10:50:00,41.81,42.05,41.79,42.04,102249.0,35.1822,35.3842,35.1654,35.3757,102249.0
2019-10-08 11:00:00,42.03,42.05,41.89,41.91,64044.0,35.3673,35.3842,35.2495,35.2663,64044.0
2019-10-08 11:10:00,41.9,42.01,41.88,41.93,58360.0,35.2579,35.3505,35.2411,35.2832,58360.0
2019-10-08 11:20:00,41.92,41.92,41.8,41.8,90151.0,35.2748,35.2748,35.1738,35.1738,90151.0
2019-10-08 11:30:00,41.81,41.84,41.74,41.78,99021.0,35.1822,35.2074,35.1233,35.157,99021.0
2019-10-08 11:40:00,41.78,41.87,41.76,41.82,179418.0,35.157,35.2327,35.1401,35.1906,179418.0
2019-10-08 11:50:00,41.81,41.97,41.8,41.97,77817.0,35.1822,35.3168,35.1738,35.3168,77817.0
2019-10-08 12:00:00,41.96,42.09,41.93,42.05,74985.0,35.3084,35.4178,35.2832,35.3842,74985.0
2019-10-08 12:10:00,42.06,42.15,42.05,42.09,61022.0,35.3926,35.4683,35.3842,35.4178,61022.0
2019-10-08 12:20:00,42.09,42.2,42.09,42.18,60902.0,35.4178,35.5104,35.4178,35.4935,60902.0
2019-10-08 12:30:00,42.18,42.23,42.14,42.16,65606.0,35.4935,35.5356,35.4599,35.4767,65606.0
2019-10-08 12:40:00,42.16,42.34,42.16,42.28,68873.0,35.4767,35.6282,35.4767,35.5777,68873.0
2019-10-08 12:50:00,42.28,42.32,42.2,42.23,59309.0,35.5777,35.6114,35.5104,35.5356,59309.0
2019-10-08 13:00:00,42.22,42.27,42.2,42.25,48434.0,35.5272,35.5693,35.5104,35.5524,48434.0
2019-10-08 13:10:00,42.26,42.31,42.22,42.31,38310.0,35.5609,35.6029,35.5272,35.6029,38310.0
2019-10-08 13:20:00,42.31,42.38,42.29,42.37,54403.0,35.6029,35.6618,35.5861,35.6534,54403.0
2019-10-08 13:30:00,42.37,42.39,42.28,42.36,57199.0,35.6534,35.6703,35.5777,35.645,57199.0
2019-10-08 13:40:00,42.36,42.41,42.33,42.38,59593.0,35.645,35.6871,35.6198,35.6618,59593.0
2019-10-08 13:50:00,42.38,42.38,42.27,42.29,52203.0,35.6618,35.6618,35.5693,35.5861,52203.0
2019-10-08 14:00:00,42.3,42.31,42.21,42.26,49466.0,35.5945,35.6029,35.5188,35.5609,49466.0
2019-10-08 14:10:00,42.26,42.34,42.24,42.34,136516.0,35.5609,35.6282,35.544,35.6282,136516.0
2019-10-08 14:20:00,42.34,42.34,42.26,42.27,78377.0,35.6282,35.6282,35.5609,35.5693,78377.0
2019-10-08 14:30:00,42.27,42.48,42.27,42.41,206961.0,35.5693,35.746,35.5693,35.6871,206961.0
2019-10-08 14:40:00,42.42,42.69,42.38,42.69,313376.0,35.6955,35.9227,35.6618,35.9227,313376.0
2019-10-08 14:50:00,42.69,42.7,42.37,42.45,233066.0,35.9227,35.9311,35.6534,35.7207,233066.0
2019-10-08 15:00:00,42.46,42.52,42.35,42.44,152274.0,35.7292,35.7796,35.6366,35.7123,152274.0
2019-10-08 15:10:00,42.44,42.49,42.35,42.47,143876.0,35.7123,35.7544,35.6366,35.7376,143876.0
2019-10-08 15:20:00,42.47,42.59,42.46,42.56,154285.0,35.7376,35.8386,35.7292,35.8133,154285.0
2019-10-08 15:30:00,42.55,42.61,42.39,42.41,224845.0,35.8049,35.8554,35.6703,35.6871,224845.0
2019-10-08 15:40:00,42.41,42.43,42.33,42.37,220706.0,35.6871,35.7039,35.6198,35.6534,220706.0
2019-10-08 15:50:00,42.37,42.41,42.32,42.34,634107.0,35.6534,35.6871,35.6114,35.6282,634107.0
2019-10-09 09:30:00,42.68,42.77,42.55,42.71,59624.0,35.9143,35.99,35.8049,35.9395,59624.0
2019-10-09 09:40:00,42.71,42.79,42.6,42.64,30330.0,35.9395,36.0068,35.847,35.8806,30330.0
2019-10-09 09:50:00,42.65,42.65,42.45,42.46,33221.0,35.889,35.889,35.7207,35.7292,33221.0
2019-10-09 10:00:00,42.46,42.48,42.36,42.41,73690.0,35.7292,35.746,35.645,35.6871,73690.0
2019-10-09 10:10:00,42.41,42.57,42.39,42.55,43419.0,35.6871,35.8217,35.6703,35.8049,43419.0
2019-10-09 10:20:00,42.57,42.65,42.52,42.62,38930.0,35.8217,35.889,35.7796,35.8638,38930.0
2019-10-09 10:30:00,42.61,42.67,42.54,42.56,28046.0,35.8554,35.9059,35.7965,35.8133,28046.0
2019-10-09 10:40:00,42.55,42.63,42.54,42.56,38093.0,35.8049,35.8722,35.7965,35.8133,38093.0
2019-10-09 10:50:00,42.55,42.56,42.38,42.45,66376.0,35.8049,35.8133,35.6618,35.7207,66376.0
2019-10-09 11:00:00,42.45,42.47,42.31,42.39,43895.0,35.7207,35.7376,35.6029,35.6703,43895.0
2019-10-09 11:10:00,42.4,42.5,42.35,42.47,34429.0,35.6787,35.7628,35.6366,35.7376,34429.0
2019-10-09 11:20:00,42.47,42.52,42.44,42.45,36481.0,35.7376,35.7796,35.7123,35.7207,36481.0
2019-10-09 11:30:00,42.45,42.51,42.43,42.51,44332.0,35.7207,35.7712,35.7039,35.7712,44332.0
2019-10-09 11:40:00,42.5,42.61,42.48,42.58,29827.0,35.7628,35.8554,35.746,35.8301,29827.0
2019-10-09 11:50:00,42.58,42.6,42.53,42.55,35563.0,35.8301,35.847,35.7881,35.8049,35563.0
2019-10-09 12:00:00,42.55,42.61,42.52,42.58,34376.0,35.8049,35.8554,35.7796,35.8301,34376.0
2019-10-09 12:10:00,42.58,42.63,42.58,42.62,25792.0,35.8301,35.8722,35.8301,35.8638,25792.0
2019-10-09 12:20:00,42.62,42.64,42.55,42.58,47699.0,35.8638,35.8806,35.8049,35.8301,47699.0
2019-10-09 12:30:00,42.58,42.65,42.57,42.63,33038.0,35.8301,35.889,35.8217,35.8722,33038.0
2019-10-09 12:40:00,42.62,42.67,42.58,42.66,36551.0,35.8638,35.9059,35.8301,35.8975,36551.0
2019-10-09 12:50:00,42.66,42.67,42.61,42.65,37654.0,35.8975,35.9059,35.8554,35.889,37654.0
2019-10-09 13:00:00,42.65,42.75,42.63,42.69,93572.0,35.889,35.9732,35.8722,35.9227,93572.0
2019-10-09 13:10:00,42.69,42.75,42.66,42.7,56057.0,35.9227,35.9732,35.8975,35.9311,56057.0
2019-10-09 13:20:00,42.71,42.78,42.7,42.77,43488.0,35.9395,35.9984,35.9311,35.99,43488.0
2019-10-09 13:30:00,42.77,42.84,42.76,42.81,54454.0,35.99,36.0489,35.9816,36.0237,54454.0
2019-10-09 13:40:00,42.81,42.85,42.8,42.85,36697.0,36.0237,36.0573,36.0153,36.0573,36697.0
2019-10-09 13:50:00,42.84,42.88,42.81,42.83,53513.0,36.0489,36.0826,36.0237,36.0405,53513.0
2019-10-09 14:00:00,42.82,42.83,42.71,42.78,38656.0,36.0321,36.0405,35.9395,35.9984,38656.0
2019-10-09 14:10:00,42.79,42.84,42.76,42.82,58516.0,36.0068,36.0489,35.9816,36.0321,58516.0
2019-10-09 14:20:00,42.81,42.84,42.77,42.8,30160.0,36.0237,36.0489,35.99,36.0153,30160.0
2019-10-09 14:30:00,42.8,42.83,42.73,42.76,30230.0,36.0153,36.0405,35.9564,35.9816,30230.0
2019-10-09 14:40:00,42.76,42.83,42.74,42.8,55720.0,35.9816,36.0405,35.9648,36.0153,55720.0
2019-10-09 14:50:00,42.8,42.86,42.79,42.84,73307.0,36.0153,36.0658,36.0068,36.0489,73307.0
2019-10-09 15:00:00,42.84,42.88,42.83,42.84,76405.0,36.0489,36.0826,36.0405,36.0489,76405.0
2019-10-09 15:10:00,42.84,42.9,42.81,42.86,70014.0,36.0489,36.0994,36.0237,36.0658,70014.0
2019-10-09 15:20:00,42.86,42.9,42.82,42.9,62883.0,36.0658,36.0994,36.0321,36.0994,62883.0
2019-10-09 15:30:00,42.91,42.99,42.91,42.99,184133.0,36.1078,36.1751,36.1078,36.1751,184133.0
2019-10-09 15:40:00,42.98,42.99,42.81,42.9,241016.0,36.1667,36.1751,36.0237,36.0994,241016.0
2019-10-09 15:50:00,42.89,42.91,42.81,42.83,545824.0,36.091,36.1078,36.0237,36.0405,545824.0
2019-10-10 09:30:00,42.93,43.24,42.8,43.24,402837.0,36.1247,36.3855,36.0153,36.3855,402837.0
2019-10-10 09:40:00,43.24,43.54,43.24,43.39,103060.0,36.3855,36.638,36.3855,36.5117,103060.0
2019-10-10 09:50:00,43.4,43.78,43.4,43.73,93159.0,36.5201,36.8399,36.5201,36.7978,93159.0
2019-10-10 10:00:00,43.74,43.79,43.61,43.62,153483.0,36.8063,36.8483,36.6969,36.7053,153483.0
2019-10-10 10:10:00,43.62,43.68,43.56,43.66,72600.0,36.7053,36.7558,36.6548,36.7389,72600.0
2019-10-10 10:20:00,43.65,43.65,43.55,43.62,82358.0,36.7305,36.7305,36.6464,36.7053,82358.0
2019-10-10 10:30:00,43.62,43.64,43.48,43.59,58374.0,36.7053,36.7221,36.5875,36.68,58374.0
2019-10-10 10:40:00,43.59,43.64,43.53,43.54,53282.0,36.68,36.7221,36.6295,36.638,53282.0
2019-10-10 10:50:00,43.55,43.62,43.51,43.62,61104.0,36.6464,36.7053,36.6127,36.7053,61104.0
2019-10-10 11:00:00,43.61,43.61,43.51,43.58,67337.0,36.6969,36.6969,36.6127,36.6716,67337.0
2019-10-10 11:10:00,43.58,43.64,43.56,43.59,35548.0,36.6716,36.7221,36.6548,36.68,35548.0
2019-10-10 11:20:00,43.59,43.59,43.43,43.46,57193.0,36.68,36.68,36.5454,36.5706,57193.0
2019-10-10 11:30:00,43.45,43.54,43.44,43.52,28496.0,36.5622,36.638,36.5538,36.6211,28496.0
2019-10-10 11:40:00,43.53,43.61,43.51,43.61,65849.0,36.6295,36.6969,36.6127,36.6969,65849.0
2019-10-10 11:50:00,43.61,43.71,43.6,43.69,116625.0,36.6969,36.781,36.6884,36.7642,116625.0
2019-10-10 12:00:00,43.69,43.72,43.65,43.68,36681.0,36.7642,36.7894,36.7305,36.7558,36681.0
2019-10-10 12:10:00,43.67,43.71,43.6,43.66,53506.0,36.7473,36.781,36.6884,36.7389,53506.0
2019-10-10 12:20:00,43.65,43.65,43.57,43.62,47134.0,36.7305,36.7305,36.6632,36.7053,47134.0
2019-10-10 12:30:00,43.62,43.62,43.49,43.52,27345.0,36.7053,36.7053,36.5959,36.6211,27345.0
2019-10-10 12:40:00,43.52,43.58,43.5,43.54,22996.0,36.6211,36.6716,36.6043,36.638,22996.0
2019-10-10 12:50:00,43.55,43.56,43.5,43.56,23742.0,36.6464,36.6548,36.6043,36.6548,23742.0
2019-10-10 13:00:00,43.55,43.56,43.48,43.55,82457.0,36.6464,36.6548,36.5875,36.6464,82457.0
2019-10-10 13:10:00,43.55,43.61,43.55,43.56,70818.0,36.6464,36.6969,36.6464,36.6548,70818.0
2019-10-10 13:20:00,43.56,43.61,43.56,43.58,40816.0,36.6548,36.6969,36.6548,36.6716,40816.0
2019-10-10 13:30:00,43.57,43.59,43.49,43.58,56319.0,36.6632,36.68,36.5959,36.6716,56319.0
2019-10-10 13:40:00,43.59,43.6,43.56,43.58,39838.0,36.68,36.6884,36.6548,36.6716,39838.0
2019-10-10 13:50:00,43.58,43.65,43.58,43.64,28781.0,36.6716,36.7305,36.6716,36.7221,28781.0
2019-10-10 14:00:00,43.64,43.68,43.42,43.52,101798.0,36.7221,36.7558,36.537,36.6211,101798.0
2019-10-10 14:10:00,43.51,43.59,43.5,43.57,52923.0,36.6127,36.68,36.6043,36.6632,52923.0
2019-10-10 14:20:00,43.57,43.58,43.43,43.46,62460.0,36.6632,36.6716,36.5454,36.5706,62460.0
2019-10-10 14:30:00,43.46,43.49,43.36,43.4,73807.0,36.5706,36.5959,36.4865,36.5201,73807.0
2019-10-10 14:40:00,43.4,43.41,43.31,43.41,39146.0,36.5201,36.5286,36.4444,36.5286,39146.0
2019-10-10 14:50:00,43.41,43.43,43.31,43.41,110302.0,36.5286,36.5454,36.4444,36.5286,110302.0
2019-10-10 15:00:00,43.41,43.43,43.36,43.4,56782.0,36.5286,36.5454,36.4865,36.5201,56782.0
2019-10-10 15:10:00,43.39,43.44,43.36,43.43,50369.0,36.5117,36.5538,36.4865,36.5454,50369.0
2019-10-10 15:20:00,43.43,43.52,43.38,43.5,74523.0,36.5454,36.6211,36.5033,36.6043,74523.0
2019-10-10 15:30:00,43.5,43.54,43.45,43.47,120237.0,36.6043,36.638,36.5622,36.5791,120237.0
2019-10-10 15:40:00,43.47,43.56,43.45,43.55,111292.0,36.5791,36.6548,36.5622,36.6464,111292.0
2019-10-10 15:50:00,43.55,43.58,43.48,43.51,315468.0,36.6464,36.6716,36.5875,36.6127,315468.0
2019-10-11 09:30:00,44.39,44.44,44.06,44.17,175654.0,37.3532,37.3953,37.0755,37.1681,175654.0
2019-10-11 09:40:00,44.17,44.32,44.09,44.25,120395.0,37.1681,37.2943,37.1008,37.2354,120395.0
2019-10-11 09:50:00,44.25,44.5,44.21,44.32,94216.0,37.2354,37.4458,37.2017,37.2943,94216.0
2019-10-11 10:00:00,44.33,44.66,44.31,44.65,124238.0,37.3027,37.5804,37.2859,37.572,124238.0
2019-10-11 10:10:00,44.65,44.66,44.36,44.46,57351.0,37.572,37.5804,37.328,37.4121,57351.0
2019-10-11 10:20:00,44.46,44.54,44.46,44.53,35022.0,37.4121,37.4794,37.4121,37.471,35022.0
2019-10-11 10:30:00,44.54,44.55,44.36,44.37,42956.0,37.4794,37.4878,37.328,37.3364,42956.0
2019-10-11 10:40:00,44.38,44.51,44.34,44.51,44659.0,37.3448,37.4542,37.3111,37.4542,44659.0
2019-10-11 10:50:00,44.5,44.51,44.45,44.45,44357.0,37.4458,37.4542,37.4037,37.4037,44357.0
2019-10-11 11:00:00,44.44,44.6,44.41,44.59,113884.0,37.3953,37.5299,37.37,37.5215,113884.0
2019-10-11 11:10:00,44.59,44.67,44.57,44.63,132019.0,37.5215,37.5888,37.5047,37.5552,132019.0
2019-10-11 11:20:00,44.63,44.69,44.6,44.61,56328.0,37.5552,37.6057,37.5299,37.5383,56328.0
2019-10-11 11:30:00,44.6,44.65,44.52,44.54,76908.0,37.5299,37.572,37.4626,37.4794,76908.0
2019-10-11 11:40:00,44.55,44.59,44.43,44.48,76891.0,37.4878,37.5215,37.3869,37.4289,76891.0
2019-10-11 11:50:00,44.47,44.54,44.45,44.52,32221.0,37.4205,37.4794,37.4037,37.4626,32221.0
2019-10-11 12:00:00,44.52,44.54,44.37,44.37,81888.0,37.4626,37.4794,37.3364,37.3364,81888.0
2019-10-11 12:10:00,44.37,44.39,44.32,44.38,78702.0,37.3364,37.3532,37.2943,37.3448,78702.0
2019-10-11 12:20:00,44.39,44.44,44.35,44.41,49338.0,37.3532,37.3953,37.3196,37.37,49338.0
2019-10-11 12:30:00,44.41,44.44,44.17,44.32,115149.0,37.37,37.3953,37.1681,37.2943,115149.0
2019-10-11 12:40:00,44.33,44.34,44.23,44.29,38606.0,37.3027,37.3111,37.2186,37.2691,38606.0
2019-10-11 12:50:00,44.3,44.36,44.29,44.34,32434.0,37.2775,37.328,37.2691,37.3111,32434.0
2019-10-11 13:00:00,44.35,44.36,44.29,44.32,21504.0,37.3196,37.328,37.2691,37.2943,21504.0
2019-10-11 13:10:00,44.31,44.35,44.23,44.34,62480.0,37.2859,37.3196,37.2186,37.3111,62480.0
2019-10-11 13:20:00,44.35,44.51,44.31,44.42,99689.0,37.3196,37.4542,37.2859,37.3785,99689.0
2019-10-11 13:30:00,44.44,44.46,44.36,44.45,33779.0,37.3953,37.4121,37.328,37.4037,33779.0
2019-10-11 13:40:00,44.45,44.49,44.45,44.49,29767.0,37.4037,37.4374,37.4037,37.4374,29767.0
2019-10-11 13:50:00,44.49,44.5,44.46,44.46,29222.0,37.4374,37.4458,37.4121,37.4121,29222.0
2019-10-11 14:00:00,44.46,44.49,44.42,44.43,23846.0,37.4121,37.4374,37.3785,37.3869,23846.0
2019-10-11 14:10:00,44.42,44.44,44.38,44.44,27386.0,37.3785,37.3953,37.3448,37.3953,27386.0
2019-10-11 14:20:00,44.43,44.45,44.38,44.43,54863.0,37.3869,37.4037,37.3448,37.3869,54863.0
2019-10-11 14:30:00,44.43,44.43,44.35,44.41,57393.0,37.3869,37.3869,37.3196,37.37,57393.0
2019-10-11 14:40:00,44.41,44.45,44.39,44.39,92223.0,37.37,37.4037,37.3532,37.3532,92223.0
2019-10-11 14:50:00,44.39,44.44,44.37,44.41,35423.0,37.3532,37.3953,37.3364,37.37,35423.0
2019-10-11 15:00:00,44.41,44.42,44.35,44.41,40163.0,37.37,37.3785,37.3196,37.37,40163.0
2019-10-11 15:10:00,44.41,44.43,44.39,44.41,45383.0,37.37,37.3869,37.3532,37.37,45383.0
2019-10-11 15:20:00,44.41,44.46,44.38,44.46,81032.0,37.37,37.4121,37.3448,37.4121,81032.0
2019-10-11 15:30:00,44.46,44.51,44.35,44.49,139283.0,37.4121,37.4542,37.3196,37.4374,139283.0
2019-10-11 15:40:00,44.49,44.52,44.22,44.27,199270.0,37.4374,37.4626,37.2102,37.2522,199270.0
2019-10-11 15:50:00,44.27,44.29,44.11,44.11,615581.0,37.2522,37.2691,37.1176,37.1176,615581.0
2019-10-14 09:30:00,43.92,43.92,43.41,43.54,166632.0,36.9577,36.9577,36.5286,36.638,166632.0
2019-10-14 09:40:00,43.52,43.82,43.52,43.72,105612.0,36.6211,36.8736,36.6211,36.7894,105612.0
2019-10-14 09:50:00,43.73,43.78,43.6,43.72,104701.0,36.7978,36.8399,36.6884,36.7894,104701.0
2019-10-14 10:00:00,43.71,43.78,43.64,43.71,63721.0,36.781,36.8399,36.7221,36.781,63721.0
2019-10-14 10:10:00,43.7,43.75,43.63,43.64,52968.0,36.7726,36.8147,36.7137,36.7221,52968.0
2019-10-14 10:20:00,43.64,43.7,43.55,43.59,61367.0,36.7221,36.7726,36.6464,36.68,61367.0
2019-10-14 10:30:00,43.59,43.75,43.57,43.75,56804.0,36.68,36.8147,36.6632,36.8147,56804.0
2019-10-14 10:40:00,43.74,43.84,43.74,43.83,54985.0,36.8063,36.8904,36.8063,36.882,54985.0
2019-10-14 10:50:00,43.83,43.86,43.81,43.86,34845.0,36.882,36.9072,36.8652,36.9072,34845.0
2019-10-14 11:00:00,43.86,43.89,43.8,43.85,41585.0,36.9072,36.9325,36.8567,36.8988,41585.0
2019-10-14 11:10:00,43.86,43.93,43.84,43.88,63499.0,36.9072,36.9661,36.8904,36.9241,63499.0
2019-10-14 11:20:00,43.89,43.89,43.84,43.84,91932.0,36.9325,36.9325,36.8904,36.8904,91932.0
2019-10-14 11:30:00,43.83,44.05,43.81,44.03,123445.0,36.882,37.0671,36.8652,37.0503,123445.0
2019-10-14 11:40:00,44.04,44.08,44.0,44.02,44512.0,37.0587,37.0924,37.025,37.0419,44512.0
2019-10-14 11:50:00,44.02,44.05,43.99,44.01,73282.0,37.0419,37.0671,37.0166,37.0335,73282.0
2019-10-14 12:00:00,44.01,44.13,44.0,44.08,41068.0,37.0335,37.1344,37.025,37.0924,41068.0
2019-10-14 12:10:00,44.08,44.09,44.02,44.05,82265.0,37.0924,37.1008,37.0419,37.0671,82265.0
2019-10-14 12:20:00,44.04,44.09,44.01,44.08,30340.0,37.0587,37.1008,37.0335,37.0924,30340.0
2019-10-14 12:30:00,44.08,44.09,44.02,44.06,296149.0,37.0924,37.1008,37.0419,37.0755,296149.0
2019-10-14 12:40:00,44.06,44.09,44.04,44.04,59418.0,37.0755,37.1008,37.0587,37.0587,59418.0
2019-10-14 12:50:00,44.05,44.07,44.02,44.05,160625.0,37.0671,37.0839,37.0419,37.0671,160625.0
2019-10-14 13:00:00,44.05,44.06,44.0,44.01,61505.0,37.0671,37.0755,37.025,37.0335,61505.0
2019-10-14 13:10:00,44.0,44.02,43.96,44.0,57462.0,37.025,37.0419,36.9914,37.025,57462.0
2019-10-14 13:20:00,44.01,44.04,43.97,44.02,55342.0,37.0335,37.0587,36.9998,37.0419,55342.0
2019-10-14 13:30:00,44.02,44.02,43.99,44.0,23964.0,37.0419,37.0419,37.0166,37.025,23964.0
2019-10-14 13:40:00,43.99,44.02,43.98,44.02,34519.0,37.0166,37.0419,37.0082,37.0419,34519.0
2019-10-14 13:50:00,44.02,44.08,43.99,44.05,82159.0,37.0419,37.0924,37.0166,37.0671,82159.0
2019-10-14 14:00:00,44.05,44.06,43.98,44.01,72499.0,37.0671,37.0755,37.0082,37.0335,72499.0
2019-10-14 14:10:00,44.02,44.06,44.0,44.04,57292.0,37.0419,37.0755,37.025,37.0587,57292.0
2019-10-14 14:20:00,44.04,44.04,43.99,44.02,43571.0,37.0587,37.0587,37.0166,37.0419,43571.0
2019-10-14 14:30:00,44.02,44.03,43.99,44.01,56726.0,37.0419,37.0503,37.0166,37.0335,56726.0
2019-10-14 14:40:00,44.01,44.04,44.0,44.02,50930.0,37.0335,37.0587,37.025,37.0419,50930.0
2019-10-14 14:50:00,44.02,44.04,44.0,44.01,57472.0,37.0419,37.0587,37.025,37.0335,57472.0
2019-10-14 15:00:00,44.01,44.05,43.99,44.02,88143.0,37.0335,37.0671,37.0166,37.0419,88143.0
2019-10-14 15:10:00,44.02,44.06,44.01,44.02,83776.0,37.0419,37.0755,37.0335,37.0419,83776.0
2019-10-14 15:20:00,44.02,44.05,44.0,44.02,136610.0,37.0419,37.0671,37.025,37.0419,136610.0
2019-10-14 15:30:00,44.02,44.03,43.97,44.02,123414.0,37.0419,37.0503,36.9998,37.0419,123414.0
2019-10-14 15:40:00,44.02,44.02,43.98,44.0,94287.0,37.0419,37.0419,37.0082,37.025,94287.0
2019-10-14 15:50:00,43.99,44.01,43.89,43.9,772924.0,37.0166,37.0335,36.9325,36.9409,772924.0
2019-10-15 09:30:00,44.07,44.3,43.68,43.69,159577.0,37.0839,37.2775,36.7558,36.7642,159577.0
2019-10-15 09:40:00,43.71,43.8,43.56,43.72,152632.0,36.781,36.8567,36.6548,36.7894,152632.0
2019-10-15 09:50:00,43.73,43.78,43.66,43.72,92095.0,36.7978,36.8399,36.7389,36.7894,92095.0
2019-10-15 10:00:00,43.72,43.78,43.68,43.76,123108.0,36.7894,36.8399,36.7558,36.8231,123108.0
2019-10-15 10:10:00,43.76,44.01,43.76,43.98,152610.0,36.8231,37.0335,36.8231,37.0082,152610.0
2019-10-15 10:20:00,43.98,44.05,43.89,44.02,198348.0,37.0082,37.0671,36.9325,37.0419,198348.0
2019-10-15 10:30:00,44.03,44.42,44.01,44.39,146984.0,37.0503,37.3785,37.0335,37.3532,146984.0
2019-10-15 10:40:00,44.39,44.42,44.25,44.3,134974.0,37.3532,37.3785,37.2354,37.2775,134974.0
2019-10-15 10:50:00,44.3,44.41,44.29,44.32,122990.0,37.2775,37.37,37.2691,37.2943,122990.0
2019-10-15 11:00:00,44.33,44.44,44.32,44.44,77710.0,37.3027,37.3953,37.2943,37.3953,77710.0
2019-10-15 11:10:00,44.44,44.44,44.35,44.4,90019.0,37.3953,37.3953,37.3196,37.3616,90019.0
2019-10-15 11:20:00,44.4,44.43,44.33,44.41,125011.0,37.3616,37.3869,37.3027,37.37,125011.0
2019-10-15 11:30:00,44.41,44.43,44.35,44.39,95604.0,37.37,37.3869,37.3196,37.3532,95604.0
2019-10-15 11:40:00,44.39,44.43,44.37,44.39,120491.0,37.3532,37.3869,37.3364,37.3532,120491.0
2019-10-15 11:50:00,44.39,44.43,44.33,44.43,118542.0,37.3532,37.3869,37.3027,37.3869,118542.0
2019-10-15 12:00:00,44.43,44.45,44.27,44.29,94010.0,37.3869,37.4037,37.2522,37.2691,94010.0
2019-10-15 12:10:00,44.29,44.32,44.26,44.27,110821.0,37.2691,37.2943,37.2438,37.2522,110821.0
2019-10-15 12:20:00,44.27,44.34,44.26,44.34,105026.0,37.2522,37.3111,37.2438,37.3111,105026.0
2019-10-15 12:30:00,44.34,44.34,44.27,44.32,137505.0,37.3111,37.3111,37.2522,37.2943,137505.0
2019-10-15 12:40:00,44.32,44.36,44.28,44.28,80265.0,37.2943,37.328,37.2606,37.2606,80265.0
2019-10-15 12:50:00,44.29,44.43,44.27,44.43,494622.0,37.2691,37.3869,37.2522,37.3869,494622.0
2019-10-15 13:00:00,44.43,44.45,44.33,44.39,383513.0,37.3869,37.4037,37.3027,37.3532,383513.0
2019-10-15 13:10:00,44.39,44.47,44.33,44.38,254289.0,37.3532,37.4205,37.3027,37.3448,254289.0
2019-10-15 13:20:00,44.37,44.41,44.31,44.33,91119.0,37.3364,37.37,37.2859,37.3027,91119.0
2019-10-15 13:30:00,44.34,44.42,44.33,44.38,243267.0,37.3111,37.3785,37.3027,37.3448,243267.0
2019-10-15 13:40:00,44.38,44.42,44.36,44.39,109946.0,37.3448,37.3785,37.328,37.3532,109946.0
2019-10-15 13:50:00,44.39,44.4,44.31,44.34,60551.0,37.3532,37.3616,37.2859,37.3111,60551.0
2019-10-15 14:00:00,44.34,44.41,44.29,44.41,156163.0,37.3111,37.37,37.2691,37.37,156163.0
2019-10-15 14:10:00,44.4,44.45,44.36,44.43,222640.0,37.3616,37.4037,37.328,37.3869,222640.0
2019-10-15 14:20:00,44.43,44.45,44.4,44.43,158632.0,37.3869,37.4037,37.3616,37.3869,158632.0
2019-10-15 14:30:00,44.43,44.43,44.36,44.39,87996.0,37.3869,37.3869,37.328,37.3532,87996.0
2019-10-15 14:40:00,44.39,44.41,44.33,44.39,231390.0,37.3532,37.37,37.3027,37.3532,231390.0
2019-10-15 14:50:00,44.4,44.4,44.32,44.33,188688.0,37.3616,37.3616,37.2943,37.3027,188688.0
2019-10-15 15:00:00,44.34,44.36,44.28,44.31,133934.0,37.3111,37.328,37.2606,37.2859,133934.0
2019-10-15 15:10:00,44.32,44.37,44.3,44.36,208306.0,37.2943,37.3364,37.2775,37.328,208306.0
2019-10-15 15:20:00,44.36,44.45,44.34,44.44,232151.0,37.328,37.4037,37.3111,37.3953,232151.0
2019-10-15 15:30:00,44.45,44.45,44.33,44.37,159196.0,37.4037,37.4037,37.3027,37.3364,159196.0
2019-10-15 15:40:00,44.36,44.4,44.31,44.33,261903.0,37.328,37.3616,37.2859,37.3027,261903.0
2019-10-15 15:50:00,44.32,44.38,44.25,44.34,1041137.0,37.2943,37.3448,37.2354,37.3111,1041137.0
2019-10-16 09:30:00,45.0,45.45,44.64,45.38,548917.0,37.8665,38.2452,37.5636,38.1863,548917.0
2019-10-16 09:40:00,45.36,45.67,45.25,45.54,427596.0,38.1694,38.4303,38.0769,38.3209,427596.0
2019-10-16 09:50:00,45.54,45.56,45.23,45.4,161723.0,38.3209,38.3377,38.0601,38.2031,161723.0
2019-10-16 10:00:00,45.4,45.51,45.35,45.43,99781.0,38.2031,38.2957,38.161,38.2283,99781.0
2019-10-16 10:10:00,45.43,45.47,45.24,45.4,119364.0,38.2283,38.262,38.0685,38.2031,119364.0
2019-10-16 10:20:00,45.4,45.4,45.15,45.28,114069.0,38.2031,38.2031,37.9927,38.1021,114069.0
2019-10-16 10:30:00,45.29,45.37,45.19,45.2,137042.0,38.1105,38.1779,38.0264,38.0348,137042.0
2019-10-16 10:40:00,45.18,45.22,45.04,45.08,133795.0,38.018,38.0516,37.9002,37.9338,133795.0
2019-10-16 10:50:00,45.07,45.21,45.0,45.13,93968.0,37.9254,38.0432,37.8665,37.9759,93968.0
2019-10-16 11:00:00,45.11,45.11,44.85,44.91,114974.0,37.9591,37.9591,37.7403,37.7908,114974.0
2019-10-16 11:10:00,44.91,45.05,44.82,44.87,84818.0,37.7908,37.9086,37.715,37.7571,84818.0
2019-10-16 11:20:00,44.87,44.89,44.69,44.73,57219.0,37.7571,37.774,37.6057,37.6393,57219.0
2019-10-16 11:30:00,44.73,44.9,44.68,44.9,99845.0,37.6393,37.7824,37.5972,37.7824,99845.0
2019-10-16 11:40:00,44.91,45.04,44.86,44.98,58599.0,37.7908,37.9002,37.7487,37.8497,58599.0
2019-10-16 11:50:00,44.98,45.07,44.91,44.91,60742.0,37.8497,37.9254,37.7908,37.7908,60742.0
2019-10-16 12:00:00,44.91,44.91,44.82,44.88,35016.0,37.7908,37.7908,37.715,37.7655,35016.0
2019-10-16 12:10:00,44.88,44.88,44.8,44.8,32737.0,37.7655,37.7655,37.6982,37.6982,32737.0
2019-10-16 12:20:00,44.8,44.8,44.59,44.62,87065.0,37.6982,37.6982,37.5215,37.5468,87065.0
2019-10-16 12:30:00,44.63,44.63,44.53,44.59,66802.0,37.5552,37.5552,37.471,37.5215,66802.0
2019-10-16 12:40:00,44.59,44.65,44.56,44.59,56183.0,37.5215,37.572,37.4963,37.5215,56183.0
2019-10-16 12:50:00,44.58,44.63,44.54,44.56,63237.0,37.5131,37.5552,37.4794,37.4963,63237.0
2019-10-16 13:00:00,44.57,44.63,44.51,44.59,46469.0,37.5047,37.5552,37.4542,37.5215,46469.0
2019-10-16 13:10:00,44.6,44.73,44.59,44.66,53915.0,37.5299,37.6393,37.5215,37.5804,53915.0
2019-10-16 13:20:00,44.66,44.71,44.64,44.67,42430.0,37.5804,37.6225,37.5636,37.5888,42430.0
2019-10-16 13:30:00,44.68,44.72,44.65,44.72,34628.0,37.5972,37.6309,37.572,37.6309,34628.0
2019-10-16 13:40:00,44.71,44.72,44.63,44.69,54040.0,37.6225,37.6309,37.5552,37.6057,54040.0
2019-10-16 13:50:00,44.69,44.72,44.64,44.66,36197.0,37.6057,37.6309,37.5636,37.5804,36197.0
2019-10-16 14:00:00,44.66,44.75,44.65,44.73,49326.0,37.5804,37.6561,37.572,37.6393,49326.0
2019-10-16 14:10:00,44.74,44.76,44.7,44.73,47549.0,37.6477,37.6646,37.6141,37.6393,47549.0
2019-10-16 14:20:00,44.73,44.77,44.68,44.72,55242.0,37.6393,37.673,37.5972,37.6309,55242.0
2019-10-16 14:30:00,44.71,44.87,44.7,44.83,89760.0,37.6225,37.7571,37.6141,37.7235,89760.0
2019-10-16 14:40:00,44.83,44.89,44.82,44.89,268670.0,37.7235,37.774,37.715,37.774,268670.0
2019-10-16 14:50:00,44.89,44.89,44.69,44.74,78437.0,37.774,37.774,37.6057,37.6477,78437.0
2019-10-16 15:00:00,44.74,44.74,44.64,44.73,76646.0,37.6477,37.6477,37.5636,37.6393,76646.0
2019-10-16 15:10:00,44.73,44.74,44.59,44.65,116431.0,37.6393,37.6477,37.5215,37.572,116431.0
2019-10-16 15:20:00,44.65,44.66,44.59,44.64,76630.0,37.572,37.5804,37.5215,37.5636,76630.0
2019-10-16 15:30:00,44.64,44.66,44.54,44.55,117773.0,37.5636,37.5804,37.4794,37.4878,117773.0
2019-10-16 15:40:00,44.55,44.56,44.44,44.49,153236.0,37.4878,37.4963,37.3953,37.4374,153236.0
2019-10-16 15:50:00,44.49,44.52,44.42,44.45,655225.0,37.4374,37.4626,37.3785,37.4037,655225.0
2019-10-17 09:30:00,44.99,45.13,44.77,44.91,196834.0,37.8581,37.9759,37.673,37.7908,196834.0
2019-10-17 09:40:00,44.91,44.96,44.8,44.93,115493.0,37.7908,37.8329,37.6982,37.8076,115493.0
2019-10-17 09:50:00,44.93,44.98,44.74,44.84,155184.0,37.8076,37.8497,37.6477,37.7319,155184.0
2019-10-17 10:00:00,44.84,44.99,44.81,44.98,60323.0,37.7319,37.8581,37.7066,37.8497,60323.0
2019-10-17 10:10:00,44.99,45.13,44.93,45.09,88362.0,37.8581,37.9759,37.8076,37.9422,88362.0
2019-10-17 10:20:00,45.09,45.2,45.06,45.09,67127.0,37.9422,38.0348,37.917,37.9422,67127.0
2019-10-17 10:30:00,45.09,45.1,44.98,44.98,43183.0,37.9422,37.9507,37.8497,37.8497,43183.0
2019-10-17 10:40:00,44.98,44.99,44.83,44.84,56968.0,37.8497,37.8581,37.7235,37.7319,56968.0
2019-10-17 10:50:00,44.84,44.9,44.83,44.84,48014.0,37.7319,37.7824,37.7235,37.7319,48014.0
2019-10-17 11:00:00,44.83,44.91,44.73,44.88,64944.0,37.7235,37.7908,37.6393,37.7655,64944.0
2019-10-17 11:10:00,44.88,44.94,44.86,44.91,59507.0,37.7655,37.816,37.7487,37.7908,59507.0
2019-10-17 11:20:00,44.92,44.92,44.84,44.88,49956.0,37.7992,37.7992,37.7319,37.7655,49956.0
2019-10-17 11:30:00,44.88,44.89,44.71,44.74,60069.0,37.7655,37.774,37.6225,37.6477,60069.0
2019-10-17 11:40:00,44.74,44.76,44.65,44.7,60561.0,37.6477,37.6646,37.572,37.6141,60561.0
2019-10-17 11:50:00,44.68,44.69,44.59,44.6,48155.0,37.5972,37.6057,37.5215,37.5299,48155.0
2019-10-17 12:00:00,44.61,44.61,44.49,44.59,46643.0,37.5383,37.5383,37.4374,37.5215,46643.0
2019-10-17 12:10:00,44.58,44.6,44.5,44.51,41611.0,37.5131,37.5299,37.4458,37.4542,41611.0
2019-10-17 12:20:00,44.51,44.53,44.47,44.5,43241.0,37.4542,37.471,37.4205,37.4458,43241.0
2019-10-17 12:30:00,44.5,44.58,44.5,44.57,36043.0,37.4458,37.5131,37.4458,37.5047,36043.0
2019-10-17 12:40:00,44.57,44.61,44.54,44.55,41134.0,37.5047,37.5383,37.4794,37.4878,41134.0
2019-10-17 12:50:00,44.55,44.58,44.5,44.55,31808.0,37.4878,37.5131,37.4458,37.4878,31808.0
2019-10-17 13:00:00,44.54,44.6,44.45,44.45,79141.0,37.4794,37.5299,37.4037,37.4037,79141.0
2019-10-17 13:10:00,44.45,44.46,44.39,44.41,51387.0,37.4037,37.4121,37.3532,37.37,51387.0
2019-10-17 13:20:00,44.41,44.42,44.33,44.34,102239.0,37.37,37.3785,37.3027,37.3111,102239.0
2019-10-17 13:30:00,44.34,44.47,44.34,44.46,94425.0,37.3111,37.4205,37.3111,37.4121,94425.0
2019-10-17 13:40:00,44.47,44.63,44.46,44.62,112281.0,37.4205,37.5552,37.4121,37.5468,112281.0
2019-10-17 13:50:00,44.62,44.69,44.61,44.66,160094.0,37.5468,37.6057,37.5383,37.5804,160094.0
2019-10-17 14:00:00,44.66,44.67,44.46,44.49,59100.0,37.5804,37.5888,37.4121,37.4374,59100.0
2019-10-17 14:10:00,44.5,44.54,44.45,44.48,122755.0,37.4458,37.4794,37.4037,37.4289,122755.0
2019-10-17 14:20:00,44.48,44.5,44.45,44.48,47657.0,37.4289,37.4458,37.4037,37.4289,47657.0
2019-10-17 14:30:00,44.48,44.5,44.45,44.49,40945.0,37.4289,37.4458,37.4037,37.4374,40945.0
2019-10-17 14:40:00,44.49,44.5,44.46,44.48,86143.0,37.4374,37.4458,37.4121,37.4289,86143.0
2019-10-17 14:50:00,44.48,44.58,44.47,44.56,101851.0,37.4289,37.5131,37.4205,37.4963,101851.0
2019-10-17 15:00:00,44.57,44.57,44.47,44.48,50433.0,37.5047,37.5047,37.4205,37.4289,50433.0
2019-10-17 15:10:00,44.47,44.54,44.47,44.54,58206.0,37.4205,37.4794,37.4205,37.4794,58206.0
2019-10-17 15:20:00,44.53,44.57,44.52,44.55,81654.0,37.471,37.5047,37.4626,37.4878,81654.0
2019-10-17 15:30:00,44.55,44.56,44.45,44.45,87991.0,37.4878,37.4963,37.4037,37.4037,87991.0
2019-10-17 15:40:00,44.45,44.48,44.43,44.44,144489.0,37.4037,37.4289,37.3869,37.3953,144489.0
2019-10-17 15:50:00,44.44,44.44,44.35,44.38,451723.0,37.3953,37.3953,37.3196,37.3448,451723.0
2019-10-18 09:30:00,44.32,44.62,44.25,44.62,513635.0,37.2943,37.5468,37.2354,37.5468,513635.0
2019-10-18 09:40:00,44.62,44.68,44.44,44.67,174983.0,37.5468,37.5972,37.3953,37.5888,174983.0
2019-10-18 09:50:00,44.67,44.76,44.57,44.7,152313.0,37.5888,37.6646,37.5047,37.6141,152313.0
2019-10-18 10:00:00,44.69,44.88,44.69,44.78,163005.0,37.6057,37.7655,37.6057,37.6814,163005.0
2019-10-18 10:10:00,44.79,44.94,44.74,44.93,114456.0,37.6898,37.816,37.6477,37.8076,114456.0
2019-10-18 10:20:00,44.92,44.98,44.91,44.94,91763.0,37.7992,37.8497,37.7908,37.816,91763.0
2019-10-18 10:30:00,44.93,45.0,44.85,44.91,134603.0,37.8076,37.8665,37.7403,37.7908,134603.0
2019-10-18 10:40:00,44.91,45.06,44.9,45.05,75383.0,37.7908,37.917,37.7824,37.9086,75383.0
2019-10-18 10:50:00,45.05,45.1,45.03,45.06,97528.0,37.9086,37.9507,37.8918,37.917,97528.0
2019-10-18 11:00:00,45.07,45.11,45.03,45.11,101506.0,37.9254,37.9591,37.8918,37.9591,101506.0
2019-10-18 11:10:00,45.11,45.31,45.09,45.28,92504.0,37.9591,38.1274,37.9422,38.1021,92504.0
2019-10-18 11:20:00,45.29,45.35,45.25,45.34,97997.0,38.1105,38.161,38.0769,38.1526,97997.0
2019-10-18 11:30:00,45.34,45.35,45.21,45.29,91999.0,38.1526,38.161,38.0432,38.1105,91999.0
2019-10-18 11:40:00,45.29,45.4,45.28,45.39,91537.0,38.1105,38.2031,38.1021,38.1947,91537.0
2019-10-18 11:50:00,45.39,45.47,45.37,45.41,95473.0,38.1947,38.262,38.1779,38.2115,95473.0
2019-10-18 12:00:00,45.41,45.41,45.25,45.33,80026.0,38.2115,38.2115,38.0769,38.1442,80026.0
2019-10-18 12:10:00,45.33,45.34,45.2,45.27,98693.0,38.1442,38.1526,38.0348,38.0937,98693.0
2019-10-18 12:20:00,45.27,45.31,45.18,45.27,85575.0,38.0937,38.1274,38.018,38.0937,85575.0
2019-10-18 12:30:00,45.27,45.38,45.21,45.38,116833.0,38.0937,38.1863,38.0432,38.1863,116833.0
2019-10-18 12:40:00,45.38,45.45,45.33,45.44,95337.0,38.1863,38.2452,38.1442,38.2368,95337.0
2019-10-18 12:50:00,45.44,45.48,45.4,45.46,70161.0,38.2368,38.2704,38.2031,38.2536,70161.0
2019-10-18 13:00:00,45.46,45.56,45.44,45.54,208548.0,38.2536,38.3377,38.2368,38.3209,208548.0
2019-10-18 13:10:00,45.54,45.62,45.5,45.54,122309.0,38.3209,38.3882,38.2873,38.3209,122309.0
2019-10-18 13:20:00,45.54,45.65,45.54,45.64,64444.0,38.3209,38.4135,38.3209,38.4051,64444.0
2019-10-18 13:30:00,45.63,45.72,45.59,45.7,131147.0,38.3966,38.4724,38.363,38.4555,131147.0
2019-10-18 13:40:00,45.71,45.85,45.71,45.84,77035.0,38.464,38.5818,38.464,38.5734,77035.0
2019-10-18 13:50:00,45.84,45.88,45.79,45.82,81986.0,38.5734,38.607,38.5313,38.5565,81986.0
2019-10-18 14:00:00,45.82,45.84,45.77,45.8,74069.0,38.5565,38.5734,38.5145,38.5397,74069.0
2019-10-18 14:10:00,45.8,45.83,45.72,45.83,103801.0,38.5397,38.5649,38.4724,38.5649,103801.0
2019-10-18 14:20:00,45.82,45.91,45.81,45.86,89297.0,38.5565,38.6323,38.5481,38.5902,89297.0
2019-10-18 14:30:00,45.86,45.9,45.84,45.87,82910.0,38.5902,38.6238,38.5734,38.5986,82910.0
2019-10-18 14:40:00,45.87,45.88,45.79,45.88,108638.0,38.5986,38.607,38.5313,38.607,108638.0
2019-10-18 14:50:00,45.87,45.88,45.81,45.84,109946.0,38.5986,38.607,38.5481,38.5734,109946.0
2019-10-18 15:00:00,45.85,45.87,45.78,45.8,143155.0,38.5818,38.5986,38.5229,38.5397,143155.0
2019-10-18 15:10:00,45.8,45.86,45.79,45.83,139774.0,38.5397,38.5902,38.5313,38.5649,139774.0
2019-10-18 15:20:00,45.83,45.85,45.67,45.69,197933.0,38.5649,38.5818,38.4303,38.4471,197933.0
2019-10-18 15:30:00,45.69,45.7,45.57,45.58,230462.0,38.4471,38.4555,38.3462,38.3546,230462.0
2019-10-18 15:40:00,45.57,45.58,45.47,45.47,347851.0,38.3462,38.3546,38.262,38.262,347851.0
2019-10-18 15:50:00,45.48,45.49,45.34,45.34,835323.0,38.2704,38.2788,38.1526,38.1526,835323.0
2019-10-21 09:30:00,45.53,45.93,45.47,45.82,249823.0,38.3125,38.6491,38.262,38.5565,249823.0
2019-10-21 09:40:00,45.82,45.93,45.74,45.75,186539.0,38.5565,38.6491,38.4892,38.4976,186539.0
2019-10-21 09:50:00,45.75,45.91,45.6,45.63,187925.0,38.4976,38.6323,38.3714,38.3966,187925.0
2019-10-21 10:00:00,45.63,45.91,45.63,45.83,160623.0,38.3966,38.6323,38.3966,38.5649,160623.0
2019-10-21 10:10:00,45.83,45.88,45.77,45.88,118423.0,38.5649,38.607,38.5145,38.607,118423.0
2019-10-21 10:20:00,45.87,45.92,45.76,45.79,139630.0,38.5986,38.6407,38.506,38.5313,139630.0
2019-10-21 10:30:00,45.79,45.92,45.78,45.91,95838.0,38.5313,38.6407,38.5229,38.6323,95838.0
2019-10-21 10:40:00,45.92,45.97,45.88,45.89,105048.0,38.6407,38.6827,38.607,38.6154,105048.0
2019-10-21 10:50:00,45.89,45.95,45.79,45.82,79670.0,38.6154,38.6659,38.5313,38.5565,79670.0
2019-10-21 11:00:00,45.82,45.83,45.69,45.76,121053.0,38.5565,38.5649,38.4471,38.506,121053.0
2019-10-21 11:10:00,45.76,45.78,45.68,45.69,89705.0,38.506,38.5229,38.4387,38.4471,89705.0
2019-10-21 11:20:00,45.7,45.79,45.63,45.78,82437.0,38.4555,38.5313,38.3966,38.5229,82437.0
2019-10-21 11:30:00,45.79,45.82,45.72,45.77,102637.0,38.5313,38.5565,38.4724,38.5145,102637.0
2019-10-21 11:40:00,45.77,45.77,45.71,45.75,68092.0,38.5145,38.5145,38.464,38.4976,68092.0
2019-10-21 11:50:00,45.76,45.82,45.74,45.8,66847.0,38.506,38.5565,38.4892,38.5397,66847.0
2019-10-21 12:00:00,45.79,45.8,45.72,45.76,88257.0,38.5313,38.5397,38.4724,38.506,88257.0
2019-10-21 12:10:00,45.76,45.76,45.66,45.67,75822.0,38.506,38.506,38.4219,38.4303,75822.0
2019-10-21 12:20:00,45.67,45.78,45.66,45.77,90730.0,38.4303,38.5229,38.4219,38.5145,90730.0
2019-10-21 12:30:00,45.77,45.81,45.73,45.8,108614.0,38.5145,38.5481,38.4808,38.5397,108614.0
2019-10-21 12:40:00,45.8,45.81,45.65,45.69,86549.0,38.5397,38.5481,38.4135,38.4471,86549.0
2019-10-21 12:50:00,45.69,45.81,45.68,45.79,160485.0,38.4471,38.5481,38.4387,38.5313,160485.0
2019-10-21 13:00:00,45.79,45.84,45.78,45.82,95339.0,38.5313,38.5734,38.5229,38.5565,95339.0
2019-10-21 13:10:00,45.81,45.82,45.72,45.75,81519.0,38.5481,38.5565,38.4724,38.4976,81519.0
2019-10-21 13:20:00,45.75,45.76,45.64,45.69,118376.0,38.4976,38.506,38.4051,38.4471,118376.0
2019-10-21 13:30:00,45.7,45.75,45.62,45.75,96895.0,38.4555,38.4976,38.3882,38.4976,96895.0
2019-10-21 13:40:00,45.75,45.82,45.7,45.71,122511.0,38.4976,38.5565,38.4555,38.464,122511.0
2019-10-21 13:50:00,45.72,45.77,45.68,45.77,72545.0,38.4724,38.5145,38.4387,38.5145,72545.0
2019-10-21 14:00:00,45.77,45.81,45.74,45.8,107565.0,38.5145,38.5481,38.4892,38.5397,107565.0
2019-10-21 14:10:00,45.8,45.81,45.72,45.72,152321.0,38.5397,38.5481,38.4724,38.4724,152321.0
2019-10-21 14:20:00,45.72,45.79,45.71,45.78,88109.0,38.4724,38.5313,38.464,38.5229,88109.0
2019-10-21 14:30:00,45.78,45.87,45.77,45.83,101769.0,38.5229,38.5986,38.5145,38.5649,101769.0
2019-10-21 14:40:00,45.82,45.85,45.78,45.84,94627.0,38.5565,38.5818,38.5229,38.5734,94627.0
2019-10-21 14:50:00,45.84,45.88,45.78,45.8,110688.0,38.5734,38.607,38.5229,38.5397,110688.0
2019-10-21 15:00:00,45.8,45.85,45.79,45.8,129649.0,38.5397,38.5818,38.5313,38.5397,129649.0
2019-10-21 15:10:00,45.8,45.87,45.79,45.86,130295.0,38.5397,38.5986,38.5313,38.5902,130295.0
2019-10-21 15:20:00,45.85,45.89,45.82,45.84,112899.0,38.5818,38.6154,38.5565,38.5734,112899.0
2019-10-21 15:30:00,45.84,45.84,45.77,45.81,147065.0,38.5734,38.5734,38.5145,38.5481,147065.0
2019-10-21 15:40:00,45.82,45.84,45.77,45.77,156059.0,38.5565,38.5734,38.5145,38.5145,156059.0
2019-10-21 15:50:00,45.76,45.8,45.65,45.67,613007.0,38.506,38.5397,38.4135,38.4303,613007.0
2019-10-22 09:30:00,45.62,45.72,45.35,45.4,183425.0,38.3882,38.4724,38.161,38.2031,183425.0
2019-10-22 09:40:00,45.4,45.58,45.33,45.54,117472.0,38.2031,38.3546,38.1442,38.3209,117472.0
2019-10-22 09:50:00,45.53,45.55,45.48,45.5,38311.0,38.3125,38.3293,38.2704,38.2873,38311.0
2019-10-22 10:00:00,45.5,45.72,45.5,45.72,101324.0,38.2873,38.4724,38.2873,38.4724,101324.0
2019-10-22 10:10:00,45.71,45.73,45.64,45.69,160485.0,38.464,38.4808,38.4051,38.4471,160485.0
2019-10-22 10:20:00,45.69,45.86,45.65,45.86,106561.0,38.4471,38.5902,38.4135,38.5902,106561.0
2019-10-22 10:30:00,45.87,45.87,45.75,45.83,62664.0,38.5986,38.5986,38.4976,38.5649,62664.0
2019-10-22 10:40:00,45.83,45.94,45.83,45.9,101048.0,38.5649,38.6575,38.5649,38.6238,101048.0
2019-10-22 10:50:00,45.89,45.98,45.87,45.97,89418.0,38.6154,38.6912,38.5986,38.6827,89418.0
2019-10-22 11:00:00,45.97,46.11,45.95,46.04,143186.0,38.6827,38.8006,38.6659,38.7417,143186.0
2019-10-22 11:10:00,46.04,46.13,46.03,46.1,106784.0,38.7417,38.8174,38.7332,38.7921,106784.0
2019-10-22 11:20:00,46.09,46.15,46.01,46.12,115157.0,38.7837,38.8342,38.7164,38.809,115157.0
2019-10-22 11:30:00,46.11,46.17,46.07,46.16,63268.0,38.8006,38.851,38.7669,38.8426,63268.0
2019-10-22 11:40:00,46.16,46.27,46.15,46.24,164401.0,38.8426,38.9352,38.8342,38.9099,164401.0
2019-10-22 11:50:00,46.25,46.34,46.21,46.29,140739.0,38.9184,38.9941,38.8847,38.952,140739.0
2019-10-22 12:00:00,46.29,46.4,46.26,46.37,122984.0,38.952,39.0446,38.9268,39.0193,122984.0
2019-10-22 12:10:00,46.37,46.45,46.35,46.44,128997.0,39.0193,39.0867,39.0025,39.0782,128997.0
2019-10-22 12:20:00,46.44,46.54,46.42,46.5,172776.0,39.0782,39.1624,39.0614,39.1287,172776.0
2019-10-22 12:30:00,46.5,46.57,46.46,46.53,84717.0,39.1287,39.1876,39.0951,39.154,84717.0
2019-10-22 12:40:00,46.53,46.6,46.42,46.45,109914.0,39.154,39.2129,39.0614,39.0867,109914.0
2019-10-22 12:50:00,46.44,46.46,46.38,46.38,102158.0,39.0782,39.0951,39.0278,39.0278,102158.0
2019-10-22 13:00:00,46.38,46.4,46.32,46.35,72241.0,39.0278,39.0446,38.9773,39.0025,72241.0
2019-10-22 13:10:00,46.36,46.42,46.33,46.38,57411.0,39.0109,39.0614,38.9857,39.0278,57411.0
2019-10-22 13:20:00,46.39,46.41,46.35,46.4,49069.0,39.0362,39.053,39.0025,39.0446,49069.0
2019-10-22 13:30:00,46.41,46.44,46.39,46.4,71057.0,39.053,39.0782,39.0362,39.0446,71057.0
2019-10-22 13:40:00,46.4,46.51,46.38,46.49,127188.0,39.0446,39.1371,39.0278,39.1203,127188.0
2019-10-22 13:50:00,46.49,46.55,46.47,46.5,134227.0,39.1203,39.1708,39.1035,39.1287,134227.0
2019-10-22 14:00:00,46.5,46.6,46.49,46.59,100929.0,39.1287,39.2129,39.1203,39.2045,100929.0
2019-10-22 14:10:00,46.59,46.72,46.56,46.68,145756.0,39.2045,39.3139,39.1792,39.2802,145756.0
2019-10-22 14:20:00,46.68,46.69,46.53,46.64,161298.0,39.2802,39.2886,39.154,39.2465,161298.0
2019-10-22 14:30:00,46.65,46.65,46.4,46.53,144735.0,39.255,39.255,39.0446,39.154,144735.0
2019-10-22 14:40:00,46.53,46.54,46.42,46.48,140330.0,39.154,39.1624,39.0614,39.1119,140330.0
2019-10-22 14:50:00,46.48,46.49,46.33,46.38,100765.0,39.1119,39.1203,38.9857,39.0278,100765.0
2019-10-22 15:00:00,46.38,46.38,46.22,46.3,105334.0,39.0278,39.0278,38.8931,38.9604,105334.0
2019-10-22 15:10:00,46.3,46.39,46.26,46.34,111110.0,38.9604,39.0362,38.9268,38.9941,111110.0
2019-10-22 15:20:00,46.34,46.36,46.26,46.32,105850.0,38.9941,39.0109,38.9268,38.9773,105850.0
2019-10-22 15:30:00,46.32,46.39,46.29,46.36,121190.0,38.9773,39.0362,38.952,39.0109,121190.0
2019-10-22 15:40:00,46.36,46.37,46.14,46.16,218447.0,39.0109,39.0193,38.8258,38.8426,218447.0
2019-10-22 15:50:00,46.17,46.24,46.13,46.15,479689.0,38.851,38.9099,38.8174,38.8342,479689.0
2019-10-23 09:30:00,46.04,46.49,46.04,46.41,144417.0,38.7417,39.1203,38.7417,39.053,144417.0
2019-10-23 09:40:00,46.41,46.45,46.22,46.22,119763.0,39.053,39.0867,38.8931,38.8931,119763.0
2019-10-23 09:50:00,46.21,46.28,46.11,46.19,114603.0,38.8847,38.9436,38.8006,38.8679,114603.0
2019-10-23 10:00:00,46.18,46.27,46.13,46.27,111452.0,38.8595,38.9352,38.8174,38.9352,111452.0
2019-10-23 10:10:00,46.27,46.37,46.21,46.26,68661.0,38.9352,39.0193,38.8847,38.9268,68661.0
2019-10-23 10:20:00,46.27,46.47,46.2,46.47,134451.0,38.9352,39.1035,38.8763,39.1035,134451.0
2019-10-23 10:30:00,46.49,46.76,46.44,46.76,106956.0,39.1203,39.3475,39.0782,39.3475,106956.0
2019-10-23 10:40:00,46.78,46.86,46.63,46.84,153685.0,39.3643,39.4317,39.2381,39.4148,153685.0
2019-10-23 10:50:00,46.84,46.88,46.7,46.82,156555.0,39.4148,39.4485,39.297,39.398,156555.0
2019-10-23 11:00:00,46.83,46.95,46.83,46.94,96272.0,39.4064,39.5074,39.4064,39.499,96272.0
2019-10-23 11:10:00,46.95,46.95,46.8,46.82,142820.0,39.5074,39.5074,39.3812,39.398,142820.0
2019-10-23 11:20:00,46.82,46.82,46.73,46.77,111096.0,39.398,39.398,39.3223,39.3559,111096.0
2019-10-23 11:30:00,46.76,46.79,46.69,46.76,130715.0,39.3475,39.3728,39.2886,39.3475,130715.0
2019-10-23 11:40:00,46.75,46.82,46.71,46.79,131716.0,39.3391,39.398,39.3054,39.3728,131716.0
2019-10-23 11:50:00,46.79,46.84,46.76,46.84,91769.0,39.3728,39.4148,39.3475,39.4148,91769.0
2019-10-23 12:00:00,46.84,46.87,46.67,46.71,146432.0,39.4148,39.4401,39.2718,39.3054,146432.0
2019-10-23 12:10:00,46.71,46.76,46.67,46.73,76539.0,39.3054,39.3475,39.2718,39.3223,76539.0
2019-10-23 12:20:00,46.74,46.82,46.74,46.76,133155.0,39.3307,39.398,39.3307,39.3475,133155.0
2019-10-23 12:30:00,46.77,46.88,46.75,46.87,162636.0,39.3559,39.4485,39.3391,39.4401,162636.0
2019-10-23 12:40:00,46.87,46.87,46.77,46.81,112561.0,39.4401,39.4401,39.3559,39.3896,112561.0
2019-10-23 12:50:00,46.82,46.82,46.76,46.79,87406.0,39.398,39.398,39.3475,39.3728,87406.0
2019-10-23 13:00:00,46.79,46.82,46.77,46.8,86549.0,39.3728,39.398,39.3559,39.3812,86549.0
2019-10-23 13:10:00,46.79,46.8,46.7,46.73,99844.0,39.3728,39.3812,39.297,39.3223,99844.0
2019-10-23 13:20:00,46.73,46.8,46.71,46.72,108733.0,39.3223,39.3812,39.3054,39.3139,108733.0
2019-10-23 13:30:00,46.72,46.72,46.57,46.58,58089.0,39.3139,39.3139,39.1876,39.196,58089.0
2019-10-23 13:40:00,46.58,46.6,46.54,46.59,66455.0,39.196,39.2129,39.1624,39.2045,66455.0
2019-10-23 13:50:00,46.59,46.63,46.57,46.63,58330.0,39.2045,39.2381,39.1876,39.2381,58330.0
2019-10-23 14:00:00,46.63,46.64,46.56,46.59,115181.0,39.2381,39.2465,39.1792,39.2045,115181.0
2019-10-23 14:10:00,46.6,46.7,46.6,46.61,158633.0,39.2129,39.297,39.2129,39.2213,158633.0
2019-10-23 14:20:00,46.61,46.68,46.59,46.64,95911.0,39.2213,39.2802,39.2045,39.2465,95911.0
2019-10-23 14:30:00,46.65,46.69,46.61,46.63,142377.0,39.255,39.2886,39.2213,39.2381,142377.0
2019-10-23 14:40:00,46.62,46.72,46.61,46.68,106978.0,39.2297,39.3139,39.2213,39.2802,106978.0
2019-10-23 14:50:00,46.68,46.75,46.66,46.73,101510.0,39.2802,39.3391,39.2634,39.3223,101510.0
2019-10-23 15:00:00,46.73,46.74,46.67,46.7,77925.0,39.3223,39.3307,39.2718,39.297,77925.0
2019-10-23 15:10:00,46.71,46.74,46.69,46.69,119434.0,39.3054,39.3307,39.2886,39.2886,119434.0
2019-10-23 15:20:00,46.7,46.71,46.57,46.62,119311.0,39.297,39.3054,39.1876,39.2297,119311.0
2019-10-23 15:30:00,46.62,46.65,46.6,46.61,84951.0,39.2297,39.255,39.2129,39.2213,84951.0
2019-10-23 15:40:00,46.61,46.66,46.6,46.66,142926.0,39.2213,39.2634,39.2129,39.2634,142926.0
2019-10-23 15:50:00,46.66,46.75,46.64,46.73,443363.0,39.2634,39.3391,39.2465,39.3223,443363.0
2019-10-24 09:30:00,46.68,46.85,46.61,46.61,128135.0,39.2802,39.4232,39.2213,39.2213,128135.0
2019-10-24 09:40:00,46.61,46.67,46.5,46.51,156956.0,39.2213,39.2718,39.1287,39.1371,156956.0
2019-10-24 09:50:00,46.51,46.52,46.42,46.48,102939.0,39.1371,39.1456,39.0614,39.1119,102939.0
2019-10-24 10:00:00,46.47,46.49,46.27,46.3,127639.0,39.1035,39.1203,38.9352,38.9604,127639.0
2019-10-24 10:10:00,46.3,46.35,46.28,46.33,121344.0,38.9604,39.0025,38.9436,38.9857,121344.0
2019-10-24 10:20:00,46.33,46.33,46.1,46.11,123998.0,38.9857,38.9857,38.7921,38.8006,123998.0
2019-10-24 10:30:00,46.1,46.12,46.02,46.07,105276.0,38.7921,38.809,38.7248,38.7669,105276.0
2019-10-24 10:40:00,46.08,46.15,45.96,45.99,127206.0,38.7753,38.8342,38.6743,38.6996,127206.0
2019-10-24 10:50:00,46.0,46.1,45.99,46.09,119918.0,38.708,38.7921,38.6996,38.7837,119918.0
2019-10-24 11:00:00,46.09,46.24,46.04,46.23,100050.0,38.7837,38.9099,38.7417,38.9015,100050.0
2019-10-24 11:10:00,46.22,46.26,46.16,46.25,161813.0,38.8931,38.9268,38.8426,38.9184,161813.0
2019-10-24 11:20:00,46.25,46.37,46.25,46.37,87107.0,38.9184,39.0193,38.9184,39.0193,87107.0
2019-10-24 11:30:00,46.37,46.37,46.18,46.21,146771.0,39.0193,39.0193,38.8595,38.8847,146771.0
2019-10-24 11:40:00,46.2,46.27,46.2,46.26,74757.0,38.8763,38.9352,38.8763,38.9268,74757.0
2019-10-24 11:50:00,46.25,46.31,46.2,46.3,102136.0,38.9184,38.9689,38.8763,38.9604,102136.0
2019-10-24 12:00:00,46.31,46.32,46.2,46.25,104540.0,38.9689,38.9773,38.8763,38.9184,104540.0
2019-10-24 12:10:00,46.25,46.26,46.18,46.2,86022.0,38.9184,38.9268,38.8595,38.8763,86022.0
2019-10-24 12:20:00,46.2,46.34,46.19,46.31,81345.0,38.8763,38.9941,38.8679,38.9689,81345.0
2019-10-24 12:30:00,46.31,46.4,46.29,46.4,47780.0,38.9689,39.0446,38.952,39.0446,47780.0
2019-10-24 12:40:00,46.4,46.42,46.36,46.39,80678.0,39.0446,39.0614,39.0109,39.0362,80678.0
2019-10-24 12:50:00,46.39,46.43,46.28,46.29,57280.0,39.0362,39.0698,38.9436,38.952,57280.0
2019-10-24 13:00:00,46.29,46.31,46.26,46.3,74111.0,38.952,38.9689,38.9268,38.9604,74111.0
2019-10-24 13:10:00,46.3,46.38,46.3,46.34,55818.0,38.9604,39.0278,38.9604,38.9941,55818.0
2019-10-24 13:20:00,46.34,46.35,46.28,46.34,82963.0,38.9941,39.0025,38.9436,38.9941,82963.0
2019-10-24 13:30:00,46.34,46.35,46.23,46.23,93342.0,38.9941,39.0025,38.9015,38.9015,93342.0
2019-10-24 13:40:00,46.23,46.28,46.22,46.24,67700.0,38.9015,38.9436,38.8931,38.9099,67700.0
2019-10-24 13:50:00,46.24,46.26,46.2,46.24,122560.0,38.9099,38.9268,38.8763,38.9099,122560.0
2019-10-24 14:00:00,46.25,46.26,46.21,46.23,99083.0,38.9184,38.9268,38.8847,38.9015,99083.0
2019-10-24 14:10:00,46.23,46.27,46.23,46.26,115906.0,38.9015,38.9352,38.9015,38.9268,115906.0
2019-10-24 14:20:00,46.26,46.3,46.23,46.29,78262.0,38.9268,38.9604,38.9015,38.952,78262.0
2019-10-24 14:30:00,46.29,46.36,46.28,46.34,94550.0,38.952,39.0109,38.9436,38.9941,94550.0
2019-10-24 14:40:00,46.34,46.37,46.32,46.32,158580.0,38.9941,39.0193,38.9773,38.9773,158580.0
2019-10-24 14:50:00,46.32,46.36,46.28,46.3,110749.0,38.9773,39.0109,38.9436,38.9604,110749.0
2019-10-24 15:00:00,46.29,46.42,46.29,46.37,98272.0,38.952,39.0614,38.952,39.0193,98272.0
2019-10-24 15:10:00,46.37,46.37,46.31,46.33,109637.0,39.0193,39.0193,38.9689,38.9857,109637.0
2019-10-24 15:20:00,46.33,46.38,46.3,46.34,140195.0,38.9857,39.0278,38.9604,38.9941,140195.0
2019-10-24 15:30:00,46.35,46.35,46.27,46.3,77442.0,39.0025,39.0025,38.9352,38.9604,77442.0
2019-10-24 15:40:00,46.3,46.33,46.24,46.3,111057.0,38.9604,38.9857,38.9099,38.9604,111057.0
2019-10-24 15:50:00,46.3,46.32,46.24,46.27,337528.0,38.9604,38.9773,38.9099,38.9352,337528.0
2019-10-25 09:30:00,45.92,46.19,45.92,46.05,84434.0,38.8989,39.1277,38.8989,39.0091,84434.0
2019-10-25 09:40:00,46.08,46.17,45.9,45.95,64645.0,39.0345,39.1107,38.882,38.9244,64645.0
2019-10-25 09:50:00,45.95,46.09,45.94,45.94,66260.0,38.9244,39.043,38.9159,38.9159,66260.0
2019-10-25 10:00:00,45.93,45.98,45.86,45.97,58710.0,38.9074,38.9498,38.8481,38.9413,58710.0
2019-10-25 10:10:00,45.98,46.11,45.97,46.08,180835.0,38.9498,39.0599,38.9413,39.0345,180835.0
2019-10-25 10:20:00,46.08,46.2,46.05,46.17,91968.0,39.0345,39.1361,39.0091,39.1107,91968.0
2019-10-25 10:30:00,46.17,46.34,46.17,46.33,382507.0,39.1107,39.2547,39.1107,39.2463,382507.0
2019-10-25 10:40:00,46.33,46.42,46.26,46.41,139604.0,39.2463,39.3225,39.187,39.314,139604.0
2019-10-25 10:50:00,46.42,46.5,46.39,46.47,155072.0,39.3225,39.3903,39.2971,39.3649,155072.0
2019-10-25 11:00:00,46.47,46.48,46.35,46.39,127150.0,39.3649,39.3733,39.2632,39.2971,127150.0
2019-10-25 11:10:00,46.39,46.49,46.33,46.48,171393.0,39.2971,39.3818,39.2463,39.3733,171393.0
2019-10-25 11:20:00,46.49,46.61,46.49,46.61,176134.0,39.3818,39.4834,39.3818,39.4834,176134.0
2019-10-25 11:30:00,46.61,46.64,46.56,46.59,230522.0,39.4834,39.5089,39.4411,39.4665,230522.0
2019-10-25 11:40:00,46.59,46.61,46.54,46.59,135187.0,39.4665,39.4834,39.4241,39.4665,135187.0
2019-10-25 11:50:00,46.59,46.75,46.59,46.63,195076.0,39.4665,39.602,39.4665,39.5004,195076.0
2019-10-25 12:00:00,46.63,46.69,46.6,46.63,135593.0,39.5004,39.5512,39.475,39.5004,135593.0
2019-10-25 12:10:00,46.63,46.7,46.62,46.64,70794.0,39.5004,39.5597,39.4919,39.5089,70794.0
2019-10-25 12:20:00,46.65,46.65,46.6,46.63,73065.0,39.5173,39.5173,39.475,39.5004,73065.0
2019-10-25 12:30:00,46.63,46.65,46.6,46.65,55323.0,39.5004,39.5173,39.475,39.5173,55323.0
2019-10-25 12:40:00,46.64,46.68,46.61,46.62,71040.0,39.5089,39.5427,39.4834,39.4919,71040.0
2019-10-25 12:50:00,46.62,46.68,46.62,46.68,91928.0,39.4919,39.5427,39.4919,39.5427,91928.0
2019-10-25 13:00:00,46.68,46.72,46.67,46.71,56744.0,39.5427,39.5766,39.5343,39.5682,56744.0
2019-10-25 13:10:00,46.71,46.75,46.7,46.74,84122.0,39.5682,39.602,39.5597,39.5936,84122.0
2019-10-25 13:20:00,46.73,46.75,46.64,46.69,102231.0,39.5851,39.602,39.5089,39.5512,102231.0
2019-10-25 13:30:00,46.69,46.7,46.66,46.69,57320.0,39.5512,39.5597,39.5258,39.5512,57320.0
2019-10-25 13:40:00,46.69,46.72,46.68,46.71,47167.0,39.5512,39.5766,39.5427,39.5682,47167.0
2019-10-25 13:50:00,46.72,46.72,46.64,46.67,58542.0,39.5766,39.5766,39.5089,39.5343,58542.0
2019-10-25 14:00:00,46.67,46.7,46.62,46.65,148955.0,39.5343,39.5597,39.4919,39.5173,148955.0
2019-10-25 14:10:00,46.64,46.66,46.61,46.64,52561.0,39.5089,39.5258,39.4834,39.5089,52561.0
2019-10-25 14:20:00,46.65,46.67,46.61,46.62,86128.0,39.5173,39.5343,39.4834,39.4919,86128.0
2019-10-25 14:30:00,46.62,46.65,46.62,46.63,85351.0,39.4919,39.5173,39.4919,39.5004,85351.0
2019-10-25 14:40:00,46.63,46.66,46.63,46.65,35633.0,39.5004,39.5258,39.5004,39.5173,35633.0
2019-10-25 14:50:00,46.66,46.67,46.59,46.6,160856.0,39.5258,39.5343,39.4665,39.475,160856.0
2019-10-25 15:00:00,46.6,46.65,46.58,46.59,384102.0,39.475,39.5173,39.458,39.4665,384102.0
2019-10-25 15:10:00,46.59,46.63,46.55,46.6,159482.0,39.4665,39.5004,39.4326,39.475,159482.0
2019-10-25 15:20:00,46.61,46.65,46.6,46.62,117753.0,39.4834,39.5173,39.475,39.4919,117753.0
2019-10-25 15:30:00,46.62,46.65,46.57,46.57,47613.0,39.4919,39.5173,39.4496,39.4496,47613.0
2019-10-25 15:40:00,46.57,46.57,46.38,46.4,111621.0,39.4496,39.4496,39.2886,39.3056,111621.0
2019-10-25 15:50:00,46.41,46.42,46.33,46.37,422909.0,39.314,39.3225,39.2463,39.2801,422909.0
2019-10-28 09:30:00,46.75,46.89,46.61,46.67,172736.0,39.602,39.7206,39.4834,39.5343,172736.0
2019-10-28 09:40:00,46.66,46.81,46.65,46.81,87504.0,39.5258,39.6529,39.5173,39.6529,87504.0
2019-10-28 09:50:00,46.81,46.95,46.77,46.9,93599.0,39.6529,39.7715,39.619,39.7291,93599.0
2019-10-28 10:00:00,46.9,46.91,46.81,46.81,88071.0,39.7291,39.7376,39.6529,39.6529,88071.0
2019-10-28 10:10:00,46.82,46.93,46.82,46.9,111794.0,39.6613,39.7545,39.6613,39.7291,111794.0
2019-10-28 10:20:00,46.91,47.0,46.86,46.98,117076.0,39.7376,39.8138,39.6952,39.7969,117076.0
2019-10-28 10:30:00,46.98,46.99,46.9,46.94,115806.0,39.7969,39.8053,39.7291,39.763,115806.0
2019-10-28 10:40:00,46.94,46.96,46.91,46.94,68679.0,39.763,39.7799,39.7376,39.763,68679.0
2019-10-28 10:50:00,46.94,46.97,46.89,46.9,91038.0,39.763,39.7884,39.7206,39.7291,91038.0
2019-10-28 11:00:00,46.9,46.94,46.87,46.89,86236.0,39.7291,39.763,39.7037,39.7206,86236.0
2019-10-28 11:10:00,46.89,46.89,46.84,46.86,114585.0,39.7206,39.7206,39.6783,39.6952,114585.0
2019-10-28 11:20:00,46.86,46.91,46.84,46.91,91111.0,39.6952,39.7376,39.6783,39.7376,91111.0
2019-10-28 11:30:00,46.9,46.92,46.87,46.87,69066.0,39.7291,39.746,39.7037,39.7037,69066.0
2019-10-28 11:40:00,46.88,46.97,46.87,46.97,87631.0,39.7122,39.7884,39.7037,39.7884,87631.0
2019-10-28 11:50:00,46.97,46.99,46.95,46.97,82532.0,39.7884,39.8053,39.7715,39.7884,82532.0
2019-10-28 12:00:00,46.97,46.99,46.94,46.97,107629.0,39.7884,39.8053,39.763,39.7884,107629.0
2019-10-28 12:10:00,46.96,46.99,46.96,46.98,125171.0,39.7799,39.8053,39.7799,39.7969,125171.0
2019-10-28 12:20:00,46.99,47.0,46.94,46.98,93792.0,39.8053,39.8138,39.763,39.7969,93792.0
2019-10-28 12:30:00,46.98,47.0,46.92,46.96,149282.0,39.7969,39.8138,39.746,39.7799,149282.0
2019-10-28 12:40:00,46.96,47.0,46.92,46.92,194500.0,39.7799,39.8138,39.746,39.746,194500.0
2019-10-28 12:50:00,46.93,46.96,46.93,46.94,54225.0,39.7545,39.7799,39.7545,39.763,54225.0
2019-10-28 13:00:00,46.95,46.96,46.91,46.93,81213.0,39.7715,39.7799,39.7376,39.7545,81213.0
2019-10-28 13:10:00,46.93,46.94,46.92,46.93,43382.0,39.7545,39.763,39.746,39.7545,43382.0
2019-10-28 13:20:00,46.93,46.94,46.89,46.9,94674.0,39.7545,39.763,39.7206,39.7291,94674.0
2019-10-28 13:30:00,46.9,46.91,46.87,46.89,122153.0,39.7291,39.7376,39.7037,39.7206,122153.0
2019-10-28 13:40:00,46.88,46.98,46.88,46.97,59155.0,39.7122,39.7969,39.7122,39.7884,59155.0
2019-10-28 13:50:00,46.98,46.99,46.9,46.91,162519.0,39.7969,39.8053,39.7291,39.7376,162519.0
2019-10-28 14:00:00,46.91,46.96,46.91,46.94,158431.0,39.7376,39.7799,39.7376,39.763,158431.0
2019-10-28 14:10:00,46.94,47.0,46.89,46.98,144583.0,39.763,39.8138,39.7206,39.7969,144583.0
2019-10-28 14:20:00,46.98,47.01,46.97,47.0,49842.0,39.7969,39.8223,39.7884,39.8138,49842.0
2019-10-28 14:30:00,47.0,47.01,46.93,46.95,52720.0,39.8138,39.8223,39.7545,39.7715,52720.0
2019-10-28 14:40:00,46.95,47.0,46.94,46.95,63371.0,39.7715,39.8138,39.763,39.7715,63371.0
2019-10-28 14:50:00,46.96,46.96,46.92,46.92,87771.0,39.7799,39.7799,39.746,39.746,87771.0
2019-10-28 15:00:00,46.93,46.98,46.92,46.98,86993.0,39.7545,39.7969,39.746,39.7969,86993.0
2019-10-28 15:10:00,46.98,47.02,46.94,46.97,148128.0,39.7969,39.8308,39.763,39.7884,148128.0
2019-10-28 15:20:00,46.97,47.0,46.93,46.97,86721.0,39.7884,39.8138,39.7545,39.7884,86721.0
2019-10-28 15:30:00,46.96,46.98,46.91,46.94,143687.0,39.7799,39.7969,39.7376,39.763,143687.0
2019-10-28 15:40:00,46.93,46.95,46.85,46.9,141113.0,39.7545,39.7715,39.6867,39.7291,141113.0
2019-10-28 15:50:00,46.9,46.94,46.87,46.88,305716.0,39.7291,39.763,39.7037,39.7122,305716.0
2019-10-29 09:30:00,46.66,46.89,46.61,46.8,52749.0,39.5258,39.7206,39.4834,39.6444,52749.0
2019-10-29 09:40:00,46.82,46.97,46.78,46.96,47229.0,39.6613,39.7884,39.6275,39.7799,47229.0
2019-10-29 09:50:00,46.97,47.05,46.91,47.0,201626.0,39.7884,39.8562,39.7376,39.8138,201626.0
2019-10-29 10:00:00,46.99,47.14,46.96,47.09,516184.0,39.8053,39.9324,39.7799,39.8901,516184.0
2019-10-29 10:10:00,47.07,47.17,47.01,47.07,206589.0,39.8731,39.9578,39.8223,39.8731,206589.0
2019-10-29 10:20:00,47.08,47.13,47.02,47.07,386698.0,39.8816,39.9239,39.8308,39.8731,386698.0
2019-10-29 10:30:00,47.07,47.18,47.04,47.05,138687.0,39.8731,39.9663,39.8477,39.8562,138687.0
2019-10-29 10:40:00,47.05,47.11,47.02,47.09,179578.0,39.8562,39.907,39.8308,39.8901,179578.0
2019-10-29 10:50:00,47.09,47.11,47.03,47.05,124723.0,39.8901,39.907,39.8392,39.8562,124723.0
2019-10-29 11:00:00,47.06,47.09,46.99,47.04,109178.0,39.8646,39.8901,39.8053,39.8477,109178.0
2019-10-29 11:10:00,47.04,47.05,46.95,46.97,87803.0,39.8477,39.8562,39.7715,39.7884,87803.0
2019-10-29 11:20:00,46.96,47.08,46.96,47.03,140584.0,39.7799,39.8816,39.7799,39.8392,140584.0
2019-10-29 11:30:00,47.04,47.04,46.94,46.99,92539.0,39.8477,39.8477,39.763,39.8053,92539.0
2019-10-29 11:40:00,46.98,47.01,46.93,46.96,84566.0,39.7969,39.8223,39.7545,39.7799,84566.0
2019-10-29 11:50:00,46.96,47.0,46.82,46.88,127816.0,39.7799,39.8138,39.6613,39.7122,127816.0
2019-10-29 12:00:00,46.88,46.92,46.81,46.87,113838.0,39.7122,39.746,39.6529,39.7037,113838.0
2019-10-29 12:10:00,46.87,46.92,46.83,46.91,48116.0,39.7037,39.746,39.6698,39.7376,48116.0
2019-10-29 12:20:00,46.9,46.97,46.88,46.96,114407.0,39.7291,39.7884,39.7122,39.7799,114407.0
2019-10-29 12:30:00,46.97,47.03,46.95,47.02,120137.0,39.7884,39.8392,39.7715,39.8308,120137.0
2019-10-29 12:40:00,47.02,47.02,46.96,47.0,86844.0,39.8308,39.8308,39.7799,39.8138,86844.0
2019-10-29 12:50:00,47.0,47.01,46.99,47.0,49294.0,39.8138,39.8223,39.8053,39.8138,49294.0
2019-10-29 13:00:00,47.01,47.03,46.95,46.97,94031.0,39.8223,39.8392,39.7715,39.7884,94031.0
2019-10-29 13:10:00,46.96,46.97,46.91,46.91,200689.0,39.7799,39.7884,39.7376,39.7376,200689.0
2019-10-29 13:20:00,46.92,46.94,46.91,46.92,52142.0,39.746,39.763,39.7376,39.746,52142.0
2019-10-29 13:30:00,46.93,46.94,46.89,46.93,48673.0,39.7545,39.763,39.7206,39.7545,48673.0
2019-10-29 13:40:00,46.93,46.96,46.92,46.92,76685.0,39.7545,39.7799,39.746,39.746,76685.0
2019-10-29 13:50:00,46.92,46.92,46.78,46.82,86855.0,39.746,39.746,39.6275,39.6613,86855.0
2019-10-29 14:00:00,46.82,46.83,46.7,46.73,67654.0,39.6613,39.6698,39.5597,39.5851,67654.0
2019-10-29 14:10:00,46.73,46.74,46.67,46.67,90841.0,39.5851,39.5936,39.5343,39.5343,90841.0
2019-10-29 14:20:00,46.67,46.73,46.67,46.71,77915.0,39.5343,39.5851,39.5343,39.5682,77915.0
2019-10-29 14:30:00,46.71,46.72,46.69,46.72,69366.0,39.5682,39.5766,39.5512,39.5766,69366.0
2019-10-29 14:40:00,46.72,46.72,46.68,46.69,99655.0,39.5766,39.5766,39.5427,39.5512,99655.0
2019-10-29 14:50:00,46.69,46.71,46.64,46.66,83391.0,39.5512,39.5682,39.5089,39.5258,83391.0
2019-10-29 15:00:00,46.66,46.77,46.65,46.75,71774.0,39.5258,39.619,39.5173,39.602,71774.0
2019-10-29 15:10:00,46.75,46.81,46.75,46.78,101849.0,39.602,39.6529,39.602,39.6275,101849.0
2019-10-29 15:20:00,46.78,46.83,46.76,46.77,118180.0,39.6275,39.6698,39.6105,39.619,118180.0
2019-10-29 15:30:00,46.77,46.78,46.63,46.68,80227.0,39.619,39.6275,39.5004,39.5427,80227.0
2019-10-29 15:40:00,46.68,46.71,46.67,46.68,101576.0,39.5427,39.5682,39.5343,39.5427,101576.0
2019-10-29 15:50:00,46.68,46.72,46.63,46.64,696009.0,39.5427,39.5766,39.5004,39.5089,696009.0
2019-10-30 09:30:00,46.57,46.67,46.38,46.43,108006.0,39.4496,39.5343,39.2886,39.331,108006.0
2019-10-30 09:40:00,46.44,46.55,46.43,46.52,80320.0,39.3394,39.4326,39.331,39.4072,80320.0
2019-10-30 09:50:00,46.53,46.63,46.52,46.57,89519.0,39.4157,39.5004,39.4072,39.4496,89519.0
2019-10-30 10:00:00,46.58,46.61,46.32,46.48,147471.0,39.458,39.4834,39.2378,39.3733,147471.0
2019-10-30 10:10:00,46.48,46.49,46.38,46.43,130377.0,39.3733,39.3818,39.2886,39.331,130377.0
2019-10-30 10:20:00,46.44,46.5,46.35,46.48,123522.0,39.3394,39.3903,39.2632,39.3733,123522.0
2019-10-30 10:30:00,46.48,46.49,46.38,46.46,118616.0,39.3733,39.3818,39.2886,39.3564,118616.0
2019-10-30 10:40:00,46.46,46.51,46.46,46.5,43088.0,39.3564,39.3987,39.3564,39.3903,43088.0
2019-10-30 10:50:00,46.5,46.59,46.49,46.59,64224.0,39.3903,39.4665,39.3818,39.4665,64224.0
2019-10-30 11:00:00,46.59,46.59,46.48,46.53,88999.0,39.4665,39.4665,39.3733,39.4157,88999.0
2019-10-30 11:10:00,46.53,46.55,46.46,46.5,99091.0,39.4157,39.4326,39.3564,39.3903,99091.0
2019-10-30 11:20:00,46.5,46.52,46.45,46.48,112022.0,39.3903,39.4072,39.3479,39.3733,112022.0
2019-10-30 11:30:00,46.48,46.49,46.37,46.48,80651.0,39.3733,39.3818,39.2801,39.3733,80651.0
2019-10-30 11:40:00,46.48,46.51,46.45,46.48,108662.0,39.3733,39.3987,39.3479,39.3733,108662.0
2019-10-30 11:50:00,46.48,46.54,46.48,46.53,142544.0,39.3733,39.4241,39.3733,39.4157,142544.0
2019-10-30 12:00:00,46.53,46.54,46.45,46.51,88321.0,39.4157,39.4241,39.3479,39.3987,88321.0
2019-10-30 12:10:00,46.52,46.6,46.49,46.49,98444.0,39.4072,39.475,39.3818,39.3818,98444.0
2019-10-30 12:20:00,46.5,46.52,46.44,46.46,323108.0,39.3903,39.4072,39.3394,39.3564,323108.0
2019-10-30 12:30:00,46.46,46.52,46.46,46.51,93322.0,39.3564,39.4072,39.3564,39.3987,93322.0
2019-10-30 12:40:00,46.52,46.57,46.51,46.54,61390.0,39.4072,39.4496,39.3987,39.4241,61390.0
2019-10-30 12:50:00,46.54,46.56,46.54,46.54,54413.0,39.4241,39.4411,39.4241,39.4241,54413.0
2019-10-30 13:00:00,46.54,46.62,46.54,46.58,354232.0,39.4241,39.4919,39.4241,39.458,354232.0
2019-10-30 13:10:00,46.59,46.59,46.54,46.54,50801.0,39.4665,39.4665,39.4241,39.4241,50801.0
2019-10-30 13:20:00,46.55,46.55,46.51,46.52,56099.0,39.4326,39.4326,39.3987,39.4072,56099.0
2019-10-30 13:30:00,46.52,46.53,46.48,46.5,67475.0,39.4072,39.4157,39.3733,39.3903,67475.0
2019-10-30 13:40:00,46.5,46.53,46.43,46.47,182400.0,39.3903,39.4157,39.331,39.3649,182400.0
2019-10-30 13:50:00,46.46,46.49,46.33,46.41,139012.0,39.3564,39.3818,39.2463,39.314,139012.0
2019-10-30 14:00:00,46.39,46.61,46.34,46.51,53192.0,39.2971,39.4834,39.2547,39.3987,53192.0
2019-10-30 14:10:00,46.51,46.65,46.5,46.58,118655.0,39.3987,39.5173,39.3903,39.458,118655.0
2019-10-30 14:20:00,46.58,46.68,46.58,46.66,100595.0,39.458,39.5427,39.458,39.5258,100595.0
2019-10-30 14:30:00,46.65,46.67,46.56,46.63,98839.0,39.5173,39.5343,39.4411,39.5004,98839.0
2019-10-30 14:40:00,46.62,46.76,46.61,46.73,106693.0,39.4919,39.6105,39.4834,39.5851,106693.0
2019-10-30 14:50:00,46.73,46.85,46.7,46.79,237585.0,39.5851,39.6867,39.5597,39.6359,237585.0
2019-10-30 15:00:00,46.8,46.81,46.72,46.74,194700.0,39.6444,39.6529,39.5766,39.5936,194700.0
2019-10-30 15:10:00,46.75,46.78,46.65,46.67,151688.0,39.602,39.6275,39.5173,39.5343,151688.0
2019-10-30 15:20:00,46.67,46.78,46.66,46.73,95441.0,39.5343,39.6275,39.5258,39.5851,95441.0
2019-10-30 15:30:00,46.71,46.73,46.66,46.66,57755.0,39.5682,39.5851,39.5258,39.5258,57755.0
2019-10-30 15:40:00,46.67,46.68,46.51,46.51,63665.0,39.5343,39.5427,39.3987,39.3987,63665.0
2019-10-30 15:50:00,46.52,46.64,46.52,46.63,373426.0,39.4072,39.5089,39.4072,39.5004,373426.0
2019-10-31 09:30:00,46.44,46.55,46.31,46.5,113514.0,39.3394,39.4326,39.2293,39.3903,113514.0
2019-10-31 09:40:00,46.51,46.58,46.38,46.41,85083.0,39.3987,39.458,39.2886,39.314,85083.0
2019-10-31 09:50:00,46.41,46.51,46.34,46.48,74914.0,39.314,39.3987,39.2547,39.3733,74914.0
2019-10-31 10:00:00,46.5,46.5,46.3,46.39,133407.0,39.3903,39.3903,39.2208,39.2971,133407.0
2019-10-31 10:10:00,46.39,46.44,46.35,46.38,146813.0,39.2971,39.3394,39.2632,39.2886,146813.0
2019-10-31 10:20:00,46.38,46.39,46.19,46.29,108055.0,39.2886,39.2971,39.1277,39.2124,108055.0
2019-10-31 10:30:00,46.29,46.29,46.18,46.24,47642.0,39.2124,39.2124,39.1192,39.17,47642.0
2019-10-31 10:40:00,46.25,46.43,46.25,46.43,35004.0,39.1785,39.331,39.1785,39.331,35004.0
2019-10-31 10:50:00,46.43,46.49,46.38,46.49,59868.0,39.331,39.3818,39.2886,39.3818,59868.0
2019-10-31 11:00:00,46.49,46.5,46.43,46.47,48328.0,39.3818,39.3903,39.331,39.3649,48328.0
2019-10-31 11:10:00,46.47,46.54,46.45,46.49,138015.0,39.3649,39.4241,39.3479,39.3818,138015.0
2019-10-31 11:20:00,46.49,46.56,46.47,46.52,132626.0,39.3818,39.4411,39.3649,39.4072,132626.0
2019-10-31 11:30:00,46.52,46.53,46.45,46.51,85743.0,39.4072,39.4157,39.3479,39.3987,85743.0
2019-10-31 11:40:00,46.51,46.56,46.42,46.51,2593014.0,39.3987,39.4411,39.3225,39.3987,2593014.0
2019-10-31 11:50:00,46.51,46.63,46.5,46.57,173324.0,39.3987,39.5004,39.3903,39.4496,173324.0
2019-10-31 12:00:00,46.57,46.59,46.41,46.41,101879.0,39.4496,39.4665,39.314,39.314,101879.0
2019-10-31 12:10:00,46.41,46.54,46.4,46.48,161456.0,39.314,39.4241,39.3056,39.3733,161456.0
2019-10-31 12:20:00,46.48,46.52,46.41,46.48,113813.0,39.3733,39.4072,39.314,39.3733,113813.0
2019-10-31 12:30:00,46.48,46.49,46.4,46.43,72336.0,39.3733,39.3818,39.3056,39.331,72336.0
2019-10-31 12:40:00,46.42,46.44,46.35,46.39,83454.0,39.3225,39.3394,39.2632,39.2971,83454.0
2019-10-31 12:50:00,46.39,46.4,46.32,46.36,91336.0,39.2971,39.3056,39.2378,39.2717,91336.0
2019-10-31 13:00:00,46.35,46.51,46.33,46.5,158612.0,39.2632,39.3987,39.2463,39.3903,158612.0
2019-10-31 13:10:00,46.5,46.54,46.44,46.46,100811.0,39.3903,39.4241,39.3394,39.3564,100811.0
2019-10-31 13:20:00,46.47,46.55,46.46,46.47,136451.0,39.3649,39.4326,39.3564,39.3649,136451.0
2019-10-31 13:30:00,46.47,46.51,46.43,46.44,80183.0,39.3649,39.3987,39.331,39.3394,80183.0
2019-10-31 13:40:00,46.45,46.5,46.43,46.48,102810.0,39.3479,39.3903,39.331,39.3733,102810.0
2019-10-31 13:50:00,46.48,46.51,46.43,46.48,102900.0,39.3733,39.3987,39.331,39.3733,102900.0
2019-10-31 14:00:00,46.47,46.51,46.41,46.5,74949.0,39.3649,39.3987,39.314,39.3903,74949.0
2019-10-31 14:10:00,46.5,46.52,46.44,46.48,181296.0,39.3903,39.4072,39.3394,39.3733,181296.0
2019-10-31 14:20:00,46.48,46.6,46.46,46.57,100827.0,39.3733,39.475,39.3564,39.4496,100827.0
2019-10-31 14:30:00,46.57,46.6,46.54,46.57,164531.0,39.4496,39.475,39.4241,39.4496,164531.0
2019-10-31 14:40:00,46.56,46.57,46.52,46.56,74167.0,39.4411,39.4496,39.4072,39.4411,74167.0
2019-10-31 14:50:00,46.56,46.57,46.52,46.53,104671.0,39.4411,39.4496,39.4072,39.4157,104671.0
2019-10-31 15:00:00,46.53,46.57,46.51,46.57,111595.0,39.4157,39.4496,39.3987,39.4496,111595.0
2019-10-31 15:10:00,46.57,46.68,46.55,46.62,101596.0,39.4496,39.5427,39.4326,39.4919,101596.0
2019-10-31 15:20:00,46.62,46.63,46.56,46.58,86585.0,39.4919,39.5004,39.4411,39.458,86585.0
2019-10-31 15:30:00,46.58,46.62,46.54,46.58,175156.0,39.458,39.4919,39.4241,39.458,175156.0
2019-10-31 15:40:00,46.58,46.65,46.58,46.62,119664.0,39.458,39.5173,39.458,39.4919,119664.0
2019-10-31 15:50:00,46.62,46.75,46.6,46.75,671060.0,39.4919,39.602,39.475,39.602,671060.0
2019-11-01 09:30:00,47.09,47.1,46.94,47.01,119977.0,39.8901,39.8985,39.763,39.8223,119977.0
2019-11-01 09:40:00,47.02,47.15,46.98,47.13,95499.0,39.8308,39.9409,39.7969,39.9239,95499.0
2019-11-01 09:50:00,47.13,47.19,47.03,47.14,183659.0,39.9239,39.9748,39.8392,39.9324,183659.0
2019-11-01 10:00:00,47.14,47.26,47.05,47.26,154384.0,39.9324,40.0341,39.8562,40.0341,154384.0
2019-11-01 10:10:00,47.27,47.4,47.25,47.39,193472.0,40.0425,40.1527,40.0256,40.1442,193472.0
2019-11-01 10:20:00,47.39,47.44,47.35,47.41,121199.0,40.1442,40.1865,40.1103,40.1611,121199.0
2019-11-01 10:30:00,47.41,47.44,47.34,47.38,129289.0,40.1611,40.1865,40.1018,40.1357,129289.0
2019-11-01 10:40:00,47.39,47.42,47.33,47.35,148712.0,40.1442,40.1696,40.0934,40.1103,148712.0
2019-11-01 10:50:00,47.35,47.38,47.26,47.26,332314.0,40.1103,40.1357,40.0341,40.0341,332314.0
2019-11-01 11:00:00,47.27,47.36,47.25,47.35,132464.0,40.0425,40.1188,40.0256,40.1103,132464.0
2019-11-01 11:10:00,47.34,47.37,47.29,47.3,123150.0,40.1018,40.1272,40.0595,40.0679,123150.0
2019-11-01 11:20:00,47.3,47.4,47.26,47.34,114258.0,40.0679,40.1527,40.0341,40.1018,114258.0
2019-11-01 11:30:00,47.34,47.42,47.32,47.42,110719.0,40.1018,40.1696,40.0849,40.1696,110719.0
2019-11-01 11:40:00,47.41,47.42,47.34,47.34,101394.0,40.1611,40.1696,40.1018,40.1018,101394.0
2019-11-01 11:50:00,47.35,47.35,47.21,47.26,100297.0,40.1103,40.1103,39.9917,40.0341,100297.0
2019-11-01 12:00:00,47.25,47.31,47.25,47.3,72482.0,40.0256,40.0764,40.0256,40.0679,72482.0
2019-11-01 12:10:00,47.3,47.3,47.16,47.19,207316.0,40.0679,40.0679,39.9494,39.9748,207316.0
2019-11-01 12:20:00,47.2,47.21,47.11,47.21,94344.0,39.9832,39.9917,39.907,39.9917,94344.0
2019-11-01 12:30:00,47.21,47.29,47.2,47.27,85547.0,39.9917,40.0595,39.9832,40.0425,85547.0
2019-11-01 12:40:00,47.28,47.3,47.22,47.25,71854.0,40.051,40.0679,40.0002,40.0256,71854.0
2019-11-01 12:50:00,47.25,47.26,47.16,47.19,159699.0,40.0256,40.0341,39.9494,39.9748,159699.0
2019-11-01 13:00:00,47.19,47.24,47.19,47.24,77383.0,39.9748,40.0171,39.9748,40.0171,77383.0
2019-11-01 13:10:00,47.24,47.32,47.21,47.32,80805.0,40.0171,40.0849,39.9917,40.0849,80805.0
2019-11-01 13:20:00,47.32,47.43,47.3,47.34,108417.0,40.0849,40.1781,40.0679,40.1018,108417.0
2019-11-01 13:30:00,47.34,47.44,47.34,47.44,157187.0,40.1018,40.1865,40.1018,40.1865,157187.0
2019-11-01 13:40:00,47.45,47.49,47.4,47.48,97399.0,40.195,40.2289,40.1527,40.2204,97399.0
2019-11-01 13:50:00,47.48,47.52,47.43,47.51,100495.0,40.2204,40.2543,40.1781,40.2458,100495.0
2019-11-01 14:00:00,47.51,47.56,47.5,47.54,102066.0,40.2458,40.2882,40.2374,40.2713,102066.0
2019-11-01 14:10:00,47.55,47.58,47.53,47.57,158432.0,40.2797,40.3051,40.2628,40.2967,158432.0
2019-11-01 14:20:00,47.58,47.6,47.56,47.59,138778.0,40.3051,40.3221,40.2882,40.3136,138778.0
2019-11-01 14:30:00,47.59,47.59,47.5,47.52,139886.0,40.3136,40.3136,40.2374,40.2543,139886.0
2019-11-01 14:40:00,47.52,47.55,47.46,47.46,84853.0,40.2543,40.2797,40.2035,40.2035,84853.0
2019-11-01 14:50:00,47.47,47.5,47.43,47.45,97954.0,40.212,40.2374,40.1781,40.195,97954.0
2019-11-01 15:00:00,47.44,47.47,47.39,47.43,118030.0,40.1865,40.212,40.1442,40.1781,118030.0
2019-11-01 15:10:00,47.43,47.48,47.42,47.44,108041.0,40.1781,40.2204,40.1696,40.1865,108041.0
2019-11-01 15:20:00,47.44,47.45,47.35,47.37,132718.0,40.1865,40.195,40.1103,40.1272,132718.0
2019-11-01 15:30:00,47.36,47.38,47.33,47.36,148212.0,40.1188,40.1357,40.0934,40.1188,148212.0
2019-11-01 15:40:00,47.36,47.37,47.28,47.3,128448.0,40.1188,40.1272,40.051,40.0679,128448.0
2019-11-01 15:50:00,47.3,47.36,47.1,47.18,1010138.0,40.0679,40.1188,39.8985,39.9663,1010138.0
2019-11-04 09:30:00,47.74,47.79,47.59,47.72,237483.0,40.4407,40.483,40.3136,40.4237,237483.0
2019-11-04 09:40:00,47.71,47.9,47.71,47.88,109986.0,40.4153,40.5762,40.4153,40.5593,109986.0
2019-11-04 09:50:00,47.88,47.9,47.76,47.87,226535.0,40.5593,40.5762,40.4576,40.5508,226535.0
2019-11-04 10:00:00,47.87,47.9,47.81,47.82,175010.0,40.5508,40.5762,40.5,40.5084,175010.0
2019-11-04 10:10:00,47.83,47.9,47.8,47.8,177889.0,40.5169,40.5762,40.4915,40.4915,177889.0
2019-11-04 10:20:00,47.8,47.84,47.77,47.82,152503.0,40.4915,40.5254,40.4661,40.5084,152503.0
2019-11-04 10:30:00,47.83,47.87,47.79,47.86,128576.0,40.5169,40.5508,40.483,40.5423,128576.0
2019-11-04 10:40:00,47.85,47.93,47.81,47.93,122108.0,40.5339,40.6016,40.5,40.6016,122108.0
2019-11-04 10:50:00,47.93,48.0,47.9,47.95,172968.0,40.6016,40.6609,40.5762,40.6186,172968.0
2019-11-04 11:00:00,47.95,48.04,47.94,48.03,326021.0,40.6186,40.6948,40.6101,40.6863,326021.0
2019-11-04 11:10:00,48.02,48.12,48.01,48.11,256998.0,40.6779,40.7626,40.6694,40.7541,256998.0
2019-11-04 11:20:00,48.1,48.18,48.07,48.08,100463.0,40.7456,40.8134,40.7202,40.7287,100463.0
2019-11-04 11:30:00,48.08,48.2,48.07,48.16,121588.0,40.7287,40.8303,40.7202,40.7965,121588.0
2019-11-04 11:40:00,48.16,48.22,48.08,48.16,109240.0,40.7965,40.8473,40.7287,40.7965,109240.0
2019-11-04 11:50:00,48.16,48.19,48.12,48.16,79629.0,40.7965,40.8219,40.7626,40.7965,79629.0
2019-11-04 12:00:00,48.16,48.2,48.09,48.2,98776.0,40.7965,40.8303,40.7372,40.8303,98776.0
2019-11-04 12:10:00,48.19,48.22,48.13,48.15,116746.0,40.8219,40.8473,40.771,40.788,116746.0
2019-11-04 12:20:00,48.14,48.17,48.1,48.14,87573.0,40.7795,40.8049,40.7456,40.7795,87573.0
2019-11-04 12:30:00,48.14,48.19,48.13,48.19,57525.0,40.7795,40.8219,40.771,40.8219,57525.0
2019-11-04 12:40:00,48.19,48.23,48.16,48.18,159676.0,40.8219,40.8558,40.7965,40.8134,159676.0
2019-11-04 12:50:00,48.18,48.29,48.17,48.24,135313.0,40.8134,40.9066,40.8049,40.8642,135313.0
2019-11-04 13:00:00,48.24,48.29,48.21,48.29,54444.0,40.8642,40.9066,40.8388,40.9066,54444.0
2019-11-04 13:10:00,48.29,48.32,48.29,48.32,107503.0,40.9066,40.932,40.9066,40.932,107503.0
2019-11-04 13:20:00,48.32,48.34,48.26,48.28,78916.0,40.932,40.9489,40.8812,40.8981,78916.0
2019-11-04 13:30:00,48.28,48.33,48.26,48.32,95598.0,40.8981,40.9405,40.8812,40.932,95598.0
2019-11-04 13:40:00,48.31,48.34,48.3,48.34,55316.0,40.9235,40.9489,40.915,40.9489,55316.0
2019-11-04 13:50:00,48.34,48.42,48.33,48.41,67964.0,40.9489,41.0167,40.9405,41.0082,67964.0
2019-11-04 14:00:00,48.41,48.49,48.4,48.47,134694.0,41.0082,41.076,40.9998,41.0591,134694.0
2019-11-04 14:10:00,48.48,48.53,48.47,48.5,120526.0,41.0675,41.1099,41.0591,41.0845,120526.0
2019-11-04 14:20:00,48.5,48.55,48.45,48.53,95295.0,41.0845,41.1268,41.0421,41.1099,95295.0
2019-11-04 14:30:00,48.52,48.56,48.48,48.54,85161.0,41.1014,41.1353,41.0675,41.1184,85161.0
2019-11-04 14:40:00,48.54,48.62,48.52,48.57,124262.0,41.1184,41.1861,41.1014,41.1438,124262.0
2019-11-04 14:50:00,48.58,48.66,48.55,48.61,201248.0,41.1522,41.22,41.1268,41.1777,201248.0
2019-11-04 15:00:00,48.6,48.66,48.56,48.65,148877.0,41.1692,41.22,41.1353,41.2115,148877.0
2019-11-04 15:10:00,48.65,48.65,48.56,48.59,192954.0,41.2115,41.2115,41.1353,41.1607,192954.0
2019-11-04 15:20:00,48.59,48.65,48.58,48.61,110972.0,41.1607,41.2115,41.1522,41.1777,110972.0
2019-11-04 15:30:00,48.61,48.67,48.56,48.61,172962.0,41.1777,41.2285,41.1353,41.1777,172962.0
2019-11-04 15:40:00,48.61,48.68,48.6,48.64,157173.0,41.1777,41.2369,41.1692,41.2031,157173.0
2019-11-04 15:50:00,48.64,48.74,48.63,48.72,387251.0,41.2031,41.2878,41.1946,41.2708,387251.0
2019-11-05 09:30:00,48.94,49.5,48.87,49.47,227466.0,41.4572,41.9316,41.3979,41.9062,227466.0
2019-11-05 09:40:00,49.47,49.65,49.21,49.22,157121.0,41.9062,42.0586,41.6859,41.6944,157121.0
2019-11-05 09:50:00,49.22,49.22,49.05,49.09,120216.0,41.6944,41.6944,41.5504,41.5843,120216.0
2019-11-05 10:00:00,49.1,49.27,49.1,49.26,119736.0,41.5927,41.7367,41.5927,41.7283,119736.0
2019-11-05 10:10:00,49.26,49.38,49.24,49.32,101941.0,41.7283,41.8299,41.7113,41.7791,101941.0
2019-11-05 10:20:00,49.32,49.33,49.1,49.1,89322.0,41.7791,41.7876,41.5927,41.5927,89322.0
2019-11-05 10:30:00,49.11,49.31,49.08,49.23,90383.0,41.6012,41.7706,41.5758,41.7029,90383.0
2019-11-05 10:40:00,49.23,49.39,49.22,49.37,88401.0,41.7029,41.8384,41.6944,41.8214,88401.0
2019-11-05 10:50:00,49.37,49.41,49.32,49.32,137487.0,41.8214,41.8553,41.7791,41.7791,137487.0
2019-11-05 11:00:00,49.33,49.35,49.15,49.3,142885.0,41.7876,41.8045,41.6351,41.7622,142885.0
2019-11-05 11:10:00,49.3,49.46,49.28,49.46,115863.0,41.7622,41.8977,41.7452,41.8977,115863.0
2019-11-05 11:20:00,49.46,49.51,49.29,49.33,112973.0,41.8977,41.94,41.7537,41.7876,112973.0
2019-11-05 11:30:00,49.32,49.32,49.15,49.17,72810.0,41.7791,41.7791,41.6351,41.652,72810.0
2019-11-05 11:40:00,49.17,49.28,49.16,49.21,107609.0,41.652,41.7452,41.6436,41.6859,107609.0
2019-11-05 11:50:00,49.21,49.26,49.16,49.21,156337.0,41.6859,41.7283,41.6436,41.6859,156337.0
2019-11-05 12:00:00,49.21,49.21,49.05,49.09,88974.0,41.6859,41.6859,41.5504,41.5843,88974.0
2019-11-05 12:10:00,49.09,49.25,49.09,49.25,82752.0,41.5843,41.7198,41.5843,41.7198,82752.0
2019-11-05 12:20:00,49.25,49.29,49.2,49.23,97297.0,41.7198,41.7537,41.6774,41.7029,97297.0
2019-11-05 12:30:00,49.23,49.25,49.16,49.24,67842.0,41.7029,41.7198,41.6436,41.7113,67842.0
2019-11-05 12:40:00,49.24,49.32,49.18,49.3,104285.0,41.7113,41.7791,41.6605,41.7622,104285.0
2019-11-05 12:50:00,49.3,49.41,49.26,49.4,67572.0,41.7622,41.8553,41.7283,41.8469,67572.0
2019-11-05 13:00:00,49.4,49.41,49.33,49.34,63934.0,41.8469,41.8553,41.7876,41.796,63934.0
2019-11-05 13:10:00,49.34,49.43,49.31,49.35,107583.0,41.796,41.8723,41.7706,41.8045,107583.0
2019-11-05 13:20:00,49.35,49.4,49.32,49.37,65250.0,41.8045,41.8469,41.7791,41.8214,65250.0
2019-11-05 13:30:00,49.37,49.48,49.34,49.46,89029.0,41.8214,41.9146,41.796,41.8977,89029.0
2019-11-05 13:40:00,49.46,49.49,49.42,49.42,73798.0,41.8977,41.9231,41.8638,41.8638,73798.0
2019-11-05 13:50:00,49.43,49.54,49.42,49.54,87541.0,41.8723,41.9655,41.8638,41.9655,87541.0
2019-11-05 14:00:00,49.53,49.54,49.43,49.45,91720.0,41.957,41.9655,41.8723,41.8892,91720.0
2019-11-05 14:10:00,49.44,49.52,49.44,49.5,96261.0,41.8807,41.9485,41.8807,41.9316,96261.0
2019-11-05 14:20:00,49.5,49.52,49.42,49.47,49988.0,41.9316,41.9485,41.8638,41.9062,49988.0
2019-11-05 14:30:00,49.47,49.47,49.36,49.38,62368.0,41.9062,41.9062,41.813,41.8299,62368.0
2019-11-05 14:40:00,49.38,49.45,49.35,49.39,89483.0,41.8299,41.8892,41.8045,41.8384,89483.0
2019-11-05 14:50:00,49.4,49.48,49.34,49.46,114299.0,41.8469,41.9146,41.796,41.8977,114299.0
2019-11-05 15:00:00,49.45,49.45,49.37,49.44,96510.0,41.8892,41.8892,41.8214,41.8807,96510.0
2019-11-05 15:10:00,49.44,49.45,49.27,49.27,101533.0,41.8807,41.8892,41.7367,41.7367,101533.0
2019-11-05 15:20:00,49.27,49.33,49.25,49.29,69709.0,41.7367,41.7876,41.7198,41.7537,69709.0
2019-11-05 15:30:00,49.29,49.33,49.24,49.32,114350.0,41.7537,41.7876,41.7113,41.7791,114350.0
2019-11-05 15:40:00,49.31,49.33,49.15,49.16,92375.0,41.7706,41.7876,41.6351,41.6436,92375.0
2019-11-05 15:50:00,49.16,49.23,49.11,49.18,554764.0,41.6436,41.7029,41.6012,41.6605,554764.0
2019-11-06 09:30:00,49.15,49.26,48.93,49.06,74309.0,41.6351,41.7283,41.4487,41.5588,74309.0
2019-11-06 09:40:00,49.07,49.3,49.07,49.11,129561.0,41.5673,41.7622,41.5673,41.6012,129561.0
2019-11-06 09:50:00,49.12,49.38,49.11,49.33,55644.0,41.6097,41.8299,41.6012,41.7876,55644.0
2019-11-06 10:00:00,49.33,49.41,49.29,49.4,80573.0,41.7876,41.8553,41.7537,41.8469,80573.0
2019-11-06 10:10:00,49.39,49.49,49.36,49.42,131128.0,41.8384,41.9231,41.813,41.8638,131128.0
2019-11-06 10:20:00,49.41,49.49,49.4,49.44,55712.0,41.8553,41.9231,41.8469,41.8807,55712.0
2019-11-06 10:30:00,49.43,49.44,49.31,49.35,68295.0,41.8723,41.8807,41.7706,41.8045,68295.0
2019-11-06 10:40:00,49.36,49.42,49.29,49.3,47161.0,41.813,41.8638,41.7537,41.7622,47161.0
2019-11-06 10:50:00,49.31,49.35,49.26,49.3,39542.0,41.7706,41.8045,41.7283,41.7622,39542.0
2019-11-06 11:00:00,49.3,49.4,49.3,49.31,67232.0,41.7622,41.8469,41.7622,41.7706,67232.0
2019-11-06 11:10:00,49.31,49.33,49.24,49.27,44303.0,41.7706,41.7876,41.7113,41.7367,44303.0
2019-11-06 11:20:00,49.27,49.27,49.16,49.18,65209.0,41.7367,41.7367,41.6436,41.6605,65209.0
2019-11-06 11:30:00,49.19,49.26,49.18,49.23,36106.0,41.669,41.7283,41.6605,41.7029,36106.0
2019-11-06 11:40:00,49.23,49.28,49.01,49.14,111146.0,41.7029,41.7452,41.5165,41.6266,111146.0
2019-11-06 11:50:00,49.14,49.15,49.03,49.09,47156.0,41.6266,41.6351,41.5334,41.5843,47156.0
2019-11-06 12:00:00,49.1,49.14,49.04,49.1,89228.0,41.5927,41.6266,41.5419,41.5927,89228.0
2019-11-06 12:10:00,49.1,49.15,49.08,49.12,34217.0,41.5927,41.6351,41.5758,41.6097,34217.0
2019-11-06 12:20:00,49.11,49.14,49.07,49.08,38209.0,41.6012,41.6266,41.5673,41.5758,38209.0
2019-11-06 12:30:00,49.08,49.18,49.07,49.16,45823.0,41.5758,41.6605,41.5673,41.6436,45823.0
2019-11-06 12:40:00,49.17,49.18,49.09,49.11,54850.0,41.652,41.6605,41.5843,41.6012,54850.0
2019-11-06 12:50:00,49.12,49.15,49.1,49.14,23837.0,41.6097,41.6351,41.5927,41.6266,23837.0
2019-11-06 13:00:00,49.14,49.17,49.08,49.09,47880.0,41.6266,41.652,41.5758,41.5843,47880.0
2019-11-06 13:10:00,49.09,49.14,49.09,49.11,28957.0,41.5843,41.6266,41.5843,41.6012,28957.0
2019-11-06 13:20:00,49.1,49.19,49.1,49.17,47860.0,41.5927,41.669,41.5927,41.652,47860.0
2019-11-06 13:30:00,49.18,49.2,49.13,49.13,35288.0,41.6605,41.6774,41.6181,41.6181,35288.0
2019-11-06 13:40:00,49.14,49.24,49.13,49.23,26094.0,41.6266,41.7113,41.6181,41.7029,26094.0
2019-11-06 13:50:00,49.24,49.26,49.2,49.21,55230.0,41.7113,41.7283,41.6774,41.6859,55230.0
2019-11-06 14:00:00,49.21,49.21,49.11,49.14,45040.0,41.6859,41.6859,41.6012,41.6266,45040.0
2019-11-06 14:10:00,49.14,49.15,49.09,49.1,46807.0,41.6266,41.6351,41.5843,41.5927,46807.0
2019-11-06 14:20:00,49.1,49.12,49.08,49.11,37411.0,41.5927,41.6097,41.5758,41.6012,37411.0
2019-11-06 14:30:00,49.11,49.12,49.03,49.07,59783.0,41.6012,41.6097,41.5334,41.5673,59783.0
2019-11-06 14:40:00,49.08,49.08,49.01,49.05,57472.0,41.5758,41.5758,41.5165,41.5504,57472.0
2019-11-06 14:50:00,49.06,49.11,49.04,49.05,48834.0,41.5588,41.6012,41.5419,41.5504,48834.0
2019-11-06 15:00:00,49.05,49.06,49.0,49.02,49609.0,41.5504,41.5588,41.508,41.525,49609.0
2019-11-06 15:10:00,49.02,49.05,49.01,49.04,57496.0,41.525,41.5504,41.5165,41.5419,57496.0
2019-11-06 15:20:00,49.04,49.1,49.04,49.05,61405.0,41.5419,41.5927,41.5419,41.5504,61405.0
2019-11-06 15:30:00,49.06,49.1,49.01,49.09,124435.0,41.5588,41.5927,41.5165,41.5843,124435.0
2019-11-06 15:40:00,49.09,49.1,49.02,49.05,69759.0,41.5843,41.5927,41.525,41.5504,69759.0
2019-11-06 15:50:00,49.06,49.13,49.06,49.13,268816.0,41.5588,41.6181,41.5588,41.6181,268816.0
2019-11-07 09:30:00,49.54,50.03,49.5,49.98,246285.0,41.9655,42.3805,41.9316,42.3382,246285.0
2019-11-07 09:40:00,49.98,49.99,49.77,49.86,154579.0,42.3382,42.3467,42.1603,42.2365,154579.0
2019-11-07 09:50:00,49.86,49.96,49.79,49.91,75111.0,42.2365,42.3212,42.1772,42.2789,75111.0
2019-11-07 10:00:00,49.91,49.95,49.74,49.75,75440.0,42.2789,42.3128,42.1349,42.1433,75440.0
2019-11-07 10:10:00,49.75,49.91,49.74,49.88,54906.0,42.1433,42.2789,42.1349,42.2535,54906.0
2019-11-07 10:20:00,49.87,49.9,49.79,49.9,49440.0,42.245,42.2704,42.1772,42.2704,49440.0
2019-11-07 10:30:00,49.91,49.96,49.87,49.91,65989.0,42.2789,42.3212,42.245,42.2789,65989.0
2019-11-07 10:40:00,49.92,49.93,49.82,49.91,66549.0,42.2874,42.2958,42.2026,42.2789,66549.0
2019-11-07 10:50:00,49.9,49.98,49.89,49.94,81176.0,42.2704,42.3382,42.2619,42.3043,81176.0
2019-11-07 11:00:00,49.94,49.99,49.75,49.77,287237.0,42.3043,42.3467,42.1433,42.1603,287237.0
2019-11-07 11:10:00,49.77,49.96,49.77,49.94,41260.0,42.1603,42.3212,42.1603,42.3043,41260.0
2019-11-07 11:20:00,49.94,49.99,49.9,49.96,47126.0,42.3043,42.3467,42.2704,42.3212,47126.0
2019-11-07 11:30:00,49.96,50.02,49.93,49.94,97042.0,42.3212,42.3721,42.2958,42.3043,97042.0
2019-11-07 11:40:00,49.94,49.98,49.91,49.92,43965.0,42.3043,42.3382,42.2789,42.2874,43965.0
2019-11-07 11:50:00,49.91,49.92,49.8,49.89,71149.0,42.2789,42.2874,42.1857,42.2619,71149.0
2019-11-07 12:00:00,49.9,49.91,49.82,49.83,53745.0,42.2704,42.2789,42.2026,42.2111,53745.0
2019-11-07 12:10:00,49.84,49.85,49.79,49.81,28800.0,42.2196,42.2281,42.1772,42.1942,28800.0
2019-11-07 12:20:00,49.82,49.89,49.78,49.89,55272.0,42.2026,42.2619,42.1688,42.2619,55272.0
2019-11-07 12:30:00,49.89,49.89,49.81,49.86,60435.0,42.2619,42.2619,42.1942,42.2365,60435.0
2019-11-07 12:40:00,49.86,49.9,49.84,49.86,40352.0,42.2365,42.2704,42.2196,42.2365,40352.0
2019-11-07 12:50:00,49.86,49.86,49.78,49.82,42692.0,42.2365,42.2365,42.1688,42.2026,42692.0
2019-11-07 13:00:00,49.82,49.84,49.75,49.78,40299.0,42.2026,42.2196,42.1433,42.1688,40299.0
2019-11-07 13:10:00,49.78,49.81,49.77,49.79,35818.0,42.1688,42.1942,42.1603,42.1772,35818.0
2019-11-07 13:20:00,49.79,49.79,49.66,49.7,48696.0,42.1772,42.1772,42.0671,42.101,48696.0
2019-11-07 13:30:00,49.7,49.73,49.66,49.66,39568.0,42.101,42.1264,42.0671,42.0671,39568.0
2019-11-07 13:40:00,49.66,49.67,49.59,49.62,28532.0,42.0671,42.0756,42.0078,42.0332,28532.0
2019-11-07 13:50:00,49.63,49.68,49.62,49.63,35692.0,42.0417,42.084,42.0332,42.0417,35692.0
2019-11-07 14:00:00,49.64,49.76,49.63,49.73,36265.0,42.0502,42.1518,42.0417,42.1264,36265.0
2019-11-07 14:10:00,49.73,49.77,49.72,49.74,33933.0,42.1264,42.1603,42.1179,42.1349,33933.0
2019-11-07 14:20:00,49.74,49.74,49.65,49.67,30203.0,42.1349,42.1349,42.0586,42.0756,30203.0
2019-11-07 14:30:00,49.67,49.68,49.58,49.64,38472.0,42.0756,42.084,41.9993,42.0502,38472.0
2019-11-07 14:40:00,49.63,49.67,49.47,49.64,189294.0,42.0417,42.0756,41.9062,42.0502,189294.0
2019-11-07 14:50:00,49.63,49.66,49.61,49.63,21856.0,42.0417,42.0671,42.0248,42.0417,21856.0
2019-11-07 15:00:00,49.63,49.67,49.63,49.67,31713.0,42.0417,42.0756,42.0417,42.0756,31713.0
2019-11-07 15:10:00,49.67,49.67,49.55,49.55,47613.0,42.0756,42.0756,41.9739,41.9739,47613.0
2019-11-07 15:20:00,49.55,49.57,49.52,49.57,44869.0,41.9739,41.9909,41.9485,41.9909,44869.0
2019-11-07 15:30:00,49.57,49.6,49.56,49.59,83330.0,41.9909,42.0163,41.9824,42.0078,83330.0
2019-11-07 15:40:00,49.59,49.6,49.51,49.53,125608.0,42.0078,42.0163,41.94,41.957,125608.0
2019-11-07 15:50:00,49.52,49.57,49.39,49.4,618778.0,41.9485,41.9909,41.8384,41.8469,618778.0
2019-11-08 09:30:00,49.33,49.49,49.18,49.23,79471.0,41.7876,41.9231,41.6605,41.7029,79471.0
2019-11-08 09:40:00,49.22,49.29,49.08,49.27,46662.0,41.6944,41.7537,41.5758,41.7367,46662.0
2019-11-08 09:50:00,49.26,49.36,49.0,49.04,65390.0,41.7283,41.813,41.508,41.5419,65390.0
2019-11-08 10:00:00,49.05,49.26,48.98,49.22,69028.0,41.5504,41.7283,41.4911,41.6944,69028.0
2019-11-08 10:10:00,49.24,49.35,49.23,49.29,77345.0,41.7113,41.8045,41.7029,41.7537,77345.0
2019-11-08 10:20:00,49.3,49.4,49.25,49.38,70689.0,41.7622,41.8469,41.7198,41.8299,70689.0
2019-11-08 10:30:00,49.37,49.39,49.29,49.31,50953.0,41.8214,41.8384,41.7537,41.7706,50953.0
2019-11-08 10:40:00,49.31,49.41,49.29,49.38,54066.0,41.7706,41.8553,41.7537,41.8299,54066.0
2019-11-08 10:50:00,49.36,49.41,49.33,49.35,32707.0,41.813,41.8553,41.7876,41.8045,32707.0
2019-11-08 11:00:00,49.35,49.4,49.32,49.34,31759.0,41.8045,41.8469,41.7791,41.796,31759.0
2019-11-08 11:10:00,49.34,49.45,49.34,49.43,38815.0,41.796,41.8892,41.796,41.8723,38815.0
2019-11-08 11:20:00,49.43,49.46,49.38,49.4,68917.0,41.8723,41.8977,41.8299,41.8469,68917.0
2019-11-08 11:30:00,49.4,49.54,49.39,49.52,57536.0,41.8469,41.9655,41.8384,41.9485,57536.0
2019-11-08 11:40:00,49.53,49.67,49.52,49.57,53334.0,41.957,42.0756,41.9485,41.9909,53334.0
2019-11-08 11:50:00,49.56,49.6,49.56,49.58,32411.0,41.9824,42.0163,41.9824,41.9993,32411.0
2019-11-08 12:00:00,49.58,49.59,49.52,49.55,34476.0,41.9993,42.0078,41.9485,41.9739,34476.0
2019-11-08 12:10:00,49.55,49.57,49.51,49.55,36674.0,41.9739,41.9909,41.94,41.9739,36674.0
2019-11-08 12:20:00,49.55,49.57,49.52,49.55,40086.0,41.9739,41.9909,41.9485,41.9739,40086.0
2019-11-08 12:30:00,49.55,49.57,49.49,49.49,51060.0,41.9739,41.9909,41.9231,41.9231,51060.0
2019-11-08 12:40:00,49.5,49.58,49.5,49.53,31869.0,41.9316,41.9993,41.9316,41.957,31869.0
2019-11-08 12:50:00,49.53,49.57,49.51,49.55,38364.0,41.957,41.9909,41.94,41.9739,38364.0
2019-11-08 13:00:00,49.55,49.61,49.55,49.57,31255.0,41.9739,42.0248,41.9739,41.9909,31255.0
2019-11-08 13:10:00,49.57,49.58,49.52,49.53,34036.0,41.9909,41.9993,41.9485,41.957,34036.0
2019-11-08 13:20:00,49.53,49.54,49.51,49.51,29015.0,41.957,41.9655,41.94,41.94,29015.0
2019-11-08 13:30:00,49.52,49.52,49.48,49.48,43878.0,41.9485,41.9485,41.9146,41.9146,43878.0
2019-11-08 13:40:00,49.48,49.49,49.39,49.47,116127.0,41.9146,41.9231,41.8384,41.9062,116127.0
2019-11-08 13:50:00,49.48,49.52,49.43,49.44,32946.0,41.9146,41.9485,41.8723,41.8807,32946.0
2019-11-08 14:00:00,49.44,49.49,49.37,49.37,35259.0,41.8807,41.9231,41.8214,41.8214,35259.0
2019-11-08 14:10:00,49.38,49.38,49.34,49.34,26222.0,41.8299,41.8299,41.796,41.796,26222.0
2019-11-08 14:20:00,49.34,49.35,49.27,49.29,55459.0,41.796,41.8045,41.7367,41.7537,55459.0
2019-11-08 14:30:00,49.29,49.3,49.23,49.24,74575.0,41.7537,41.7622,41.7029,41.7113,74575.0
2019-11-08 14:40:00,49.24,49.27,49.22,49.23,53383.0,41.7113,41.7367,41.6944,41.7029,53383.0
2019-11-08 14:50:00,49.22,49.26,49.22,49.25,42174.0,41.6944,41.7283,41.6944,41.7198,42174.0
2019-11-08 15:00:00,49.26,49.27,49.24,49.26,63095.0,41.7283,41.7367,41.7113,41.7283,63095.0
2019-11-08 15:10:00,49.26,49.26,49.22,49.22,44835.0,41.7283,41.7283,41.6944,41.6944,44835.0
2019-11-08 15:20:00,49.22,49.24,49.2,49.23,80301.0,41.6944,41.7113,41.6774,41.7029,80301.0
2019-11-08 15:30:00,49.23,49.25,49.18,49.2,121526.0,41.7029,41.7198,41.6605,41.6774,121526.0
2019-11-08 15:40:00,49.2,49.21,49.17,49.2,124070.0,41.6774,41.6859,41.652,41.6774,124070.0
2019-11-08 15:50:00,49.2,49.22,49.18,49.2,573690.0,41.6774,41.6944,41.6605,41.6774,573690.0
2019-11-11 09:30:00,49.2,49.39,49.04,49.29,115118.0,41.6774,41.8384,41.5419,41.7537,115118.0
2019-11-11 09:40:00,49.29,49.29,49.2,49.23,91212.0,41.7537,41.7537,41.6774,41.7029,91212.0
2019-11-11 09:50:00,49.22,49.39,49.21,49.3,84882.0,41.6944,41.8384,41.6859,41.7622,84882.0
2019-11-11 10:00:00,49.3,49.42,49.27,49.4,148925.0,41.7622,41.8638,41.7367,41.8469,148925.0
2019-11-11 10:10:00,49.4,49.57,49.39,49.52,46296.0,41.8469,41.9909,41.8384,41.9485,46296.0
2019-11-11 10:20:00,49.53,49.54,49.45,49.46,29786.0,41.957,41.9655,41.8892,41.8977,29786.0
2019-11-11 10:30:00,49.47,49.52,49.45,49.51,53757.0,41.9062,41.9485,41.8892,41.94,53757.0
2019-11-11 10:40:00,49.51,49.52,49.45,49.46,26610.0,41.94,41.9485,41.8892,41.8977,26610.0
2019-11-11 10:50:00,49.45,49.49,49.41,49.43,46443.0,41.8892,41.9231,41.8553,41.8723,46443.0
2019-11-11 11:00:00,49.43,49.43,49.28,49.3,43137.0,41.8723,41.8723,41.7452,41.7622,43137.0
2019-11-11 11:10:00,49.3,49.32,49.24,49.25,49383.0,41.7622,41.7791,41.7113,41.7198,49383.0
2019-11-11 11:20:00,49.25,49.33,49.2,49.33,32079.0,41.7198,41.7876,41.6774,41.7876,32079.0
2019-11-11 11:30:00,49.32,49.4,49.25,49.4,42696.0,41.7791,41.8469,41.7198,41.8469,42696.0
2019-11-11 11:40:00,49.4,49.44,49.39,49.4,28604.0,41.8469,41.8807,41.8384,41.8469,28604.0
2019-11-11 11:50:00,49.4,49.47,49.39,49.46,37706.0,41.8469,41.9062,41.8384,41.8977,37706.0
2019-11-11 12:00:00,49.46,49.48,49.44,49.47,57827.0,41.8977,41.9146,41.8807,41.9062,57827.0
2019-11-11 12:10:00,49.47,49.48,49.41,49.42,59386.0,41.9062,41.9146,41.8553,41.8638,59386.0
2019-11-11 12:20:00,49.41,49.51,49.41,49.48,28605.0,41.8553,41.94,41.8553,41.9146,28605.0
2019-11-11 12:30:00,49.48,49.49,49.4,49.41,26922.0,41.9146,41.9231,41.8469,41.8553,26922.0
2019-11-11 12:40:00,49.43,49.45,49.35,49.36,18849.0,41.8723,41.8892,41.8045,41.813,18849.0
2019-11-11 12:50:00,49.36,49.36,49.32,49.34,16161.0,41.813,41.813,41.7791,41.796,16161.0
2019-11-11 13:00:00,49.34,49.4,49.33,49.34,29087.0,41.796,41.8469,41.7876,41.796,29087.0
2019-11-11 13:10:00,49.35,49.36,49.28,49.3,25496.0,41.8045,41.813,41.7452,41.7622,25496.0
2019-11-11 13:20:00,49.3,49.32,49.28,49.28,29837.0,41.7622,41.7791,41.7452,41.7452,29837.0
2019-11-11 13:30:00,49.28,49.29,49.23,49.23,26655.0,41.7452,41.7537,41.7029,41.7029,26655.0
2019-11-11 13:40:00,49.24,49.28,49.24,49.27,22357.0,41.7113,41.7452,41.7113,41.7367,22357.0
2019-11-11 13:50:00,49.27,49.28,49.22,49.26,35889.0,41.7367,41.7452,41.6944,41.7283,35889.0
2019-11-11 14:00:00,49.26,49.27,49.23,49.23,25217.0,41.7283,41.7367,41.7029,41.7029,25217.0
2019-11-11 14:10:00,49.23,49.25,49.17,49.19,60606.0,41.7029,41.7198,41.652,41.669,60606.0
2019-11-11 14:20:00,49.2,49.2,49.05,49.06,109223.0,41.6774,41.6774,41.5504,41.5588,109223.0
2019-11-11 14:30:00,49.07,49.12,49.06,49.1,50674.0,41.5673,41.6097,41.5588,41.5927,50674.0
2019-11-11 14:40:00,49.1,49.15,49.1,49.14,31063.0,41.5927,41.6351,41.5927,41.6266,31063.0
2019-11-11 14:50:00,49.15,49.16,49.09,49.11,44212.0,41.6351,41.6436,41.5843,41.6012,44212.0
2019-11-11 15:00:00,49.12,49.13,49.06,49.08,44346.0,41.6097,41.6181,41.5588,41.5758,44346.0
2019-11-11 15:10:00,49.08,49.1,49.02,49.04,37352.0,41.5758,41.5927,41.525,41.5419,37352.0
2019-11-11 15:20:00,49.04,49.08,49.03,49.08,165228.0,41.5419,41.5758,41.5334,41.5758,165228.0
2019-11-11 15:30:00,49.07,49.09,49.03,49.06,84173.0,41.5673,41.5843,41.5334,41.5588,84173.0
2019-11-11 15:40:00,49.07,49.07,48.99,49.01,113488.0,41.5673,41.5673,41.4995,41.5165,113488.0
2019-11-11 15:50:00,49.01,49.06,48.98,49.06,426003.0,41.5165,41.5588,41.4911,41.5588,426003.0
2019-11-12 09:30:00,49.21,49.25,48.92,48.95,86008.0,41.6859,41.7198,41.4403,41.4657,86008.0
2019-11-12 09:40:00,48.95,49.19,48.88,49.16,60679.0,41.4657,41.669,41.4064,41.6436,60679.0
2019-11-12 09:50:00,49.15,49.24,49.09,49.09,48841.0,41.6351,41.7113,41.5843,41.5843,48841.0
2019-11-12 10:00:00,49.1,49.2,49.07,49.19,26571.0,41.5927,41.6774,41.5673,41.669,26571.0
2019-11-12 10:10:00,49.18,49.18,49.11,49.11,34636.0,41.6605,41.6605,41.6012,41.6012,34636.0
2019-11-12 10:20:00,49.12,49.22,49.12,49.22,22139.0,41.6097,41.6944,41.6097,41.6944,22139.0
2019-11-12 10:30:00,49.2,49.24,49.16,49.22,24708.0,41.6774,41.7113,41.6436,41.6944,24708.0
2019-11-12 10:40:00,49.23,49.31,49.22,49.24,65542.0,41.7029,41.7706,41.6944,41.7113,65542.0
2019-11-12 10:50:00,49.24,49.25,49.08,49.1,71316.0,41.7113,41.7198,41.5758,41.5927,71316.0
2019-11-12 11:00:00,49.1,49.19,49.1,49.18,25752.0,41.5927,41.669,41.5927,41.6605,25752.0
2019-11-12 11:10:00,49.17,49.19,49.11,49.14,36583.0,41.652,41.669,41.6012,41.6266,36583.0
2019-11-12 11:20:00,49.14,49.15,49.03,49.08,32516.0,41.6266,41.6351,41.5334,41.5758,32516.0
2019-11-12 11:30:00,49.09,49.13,49.07,49.1,23757.0,41.5843,41.6181,41.5673,41.5927,23757.0
2019-11-12 11:40:00,49.11,49.16,49.1,49.14,22922.0,41.6012,41.6436,41.5927,41.6266,22922.0
2019-11-12 11:50:00,49.15,49.17,49.1,49.12,21664.0,41.6351,41.652,41.5927,41.6097,21664.0
2019-11-12 12:00:00,49.12,49.12,49.07,49.09,30444.0,41.6097,41.6097,41.5673,41.5843,30444.0
2019-11-12 12:10:00,49.09,49.14,49.05,49.06,34552.0,41.5843,41.6266,41.5504,41.5588,34552.0
2019-11-12 12:20:00,49.06,49.08,49.04,49.08,27898.0,41.5588,41.5758,41.5419,41.5758,27898.0
2019-11-12 12:30:00,49.07,49.11,49.05,49.09,15034.0,41.5673,41.6012,41.5504,41.5843,15034.0
2019-11-12 12:40:00,49.09,49.09,49.02,49.03,15827.0,41.5843,41.5843,41.525,41.5334,15827.0
2019-11-12 12:50:00,49.02,49.08,49.0,49.07,24910.0,41.525,41.5758,41.508,41.5673,24910.0
2019-11-12 13:00:00,49.06,49.08,49.05,49.07,20736.0,41.5588,41.5758,41.5504,41.5673,20736.0
2019-11-12 13:10:00,49.08,49.11,49.07,49.08,19408.0,41.5758,41.6012,41.5673,41.5758,19408.0
2019-11-12 13:20:00,49.09,49.09,48.99,49.0,21583.0,41.5843,41.5843,41.4995,41.508,21583.0
2019-11-12 13:30:00,49.0,49.06,48.98,49.05,19247.0,41.508,41.5588,41.4911,41.5504,19247.0
2019-11-12 13:40:00,49.05,49.08,49.03,49.07,19572.0,41.5504,41.5758,41.5334,41.5673,19572.0
2019-11-12 13:50:00,49.06,49.1,49.03,49.08,25734.0,41.5588,41.5927,41.5334,41.5758,25734.0
2019-11-12 14:00:00,49.08,49.08,48.99,49.01,30464.0,41.5758,41.5758,41.4995,41.5165,30464.0
2019-11-12 14:10:00,49.01,49.02,48.94,48.94,31042.0,41.5165,41.525,41.4572,41.4572,31042.0
2019-11-12 14:20:00,48.94,49.0,48.93,48.97,28429.0,41.4572,41.508,41.4487,41.4826,28429.0
2019-11-12 14:30:00,48.97,48.99,48.89,48.9,35672.0,41.4826,41.4995,41.4148,41.4233,35672.0
2019-11-12 14:40:00,48.89,48.91,48.87,48.87,32312.0,41.4148,41.4318,41.3979,41.3979,32312.0
2019-11-12 14:50:00,48.87,48.89,48.78,48.84,53276.0,41.3979,41.4148,41.3217,41.3725,53276.0
2019-11-12 15:00:00,48.84,48.85,48.78,48.83,86316.0,41.3725,41.381,41.3217,41.364,86316.0
2019-11-12 15:10:00,48.83,48.93,48.82,48.9,93809.0,41.364,41.4487,41.3555,41.4233,93809.0
2019-11-12 15:20:00,48.9,48.96,48.89,48.96,65023.0,41.4233,41.4741,41.4148,41.4741,65023.0
2019-11-12 15:30:00,48.96,49.0,48.94,48.97,93403.0,41.4741,41.508,41.4572,41.4826,93403.0
2019-11-12 15:40:00,48.97,48.99,48.93,48.96,81548.0,41.4826,41.4995,41.4487,41.4741,81548.0
2019-11-12 15:50:00,48.96,48.98,48.87,48.9,541815.0,41.4741,41.4911,41.3979,41.4233,541815.0
2019-11-13 09:30:00,48.38,48.46,48.04,48.43,88930.0,40.9828,41.0506,40.6948,41.0252,88930.0
2019-11-13 09:40:00,48.43,48.48,48.36,48.39,42752.0,41.0252,41.0675,40.9659,40.9913,42752.0
2019-11-13 09:50:00,48.38,48.48,48.35,48.41,45386.0,40.9828,41.0675,40.9574,41.0082,45386.0
2019-11-13 10:00:00,48.41,48.53,48.37,48.49,30279.0,41.0082,41.1099,40.9743,41.076,30279.0
2019-11-13 10:10:00,48.51,48.57,48.47,48.51,36707.0,41.0929,41.1438,41.0591,41.0929,36707.0
2019-11-13 10:20:00,48.51,48.53,48.48,48.49,14094.0,41.0929,41.1099,41.0675,41.076,14094.0
2019-11-13 10:30:00,48.5,48.51,48.39,48.5,37228.0,41.0845,41.0929,40.9913,41.0845,37228.0
2019-11-13 10:40:00,48.5,48.52,48.43,48.46,26216.0,41.0845,41.1014,41.0252,41.0506,26216.0
2019-11-13 10:50:00,48.46,48.48,48.4,48.42,14285.0,41.0506,41.0675,40.9998,41.0167,14285.0
2019-11-13 11:00:00,48.43,48.43,48.38,48.39,49225.0,41.0252,41.0252,40.9828,40.9913,49225.0
2019-11-13 11:10:00,48.39,48.43,48.34,48.4,33205.0,40.9913,41.0252,40.9489,40.9998,33205.0
2019-11-13 11:20:00,48.41,48.46,48.4,48.46,59413.0,41.0082,41.0506,40.9998,41.0506,59413.0
2019-11-13 11:30:00,48.46,48.47,48.4,48.44,41884.0,41.0506,41.0591,40.9998,41.0336,41884.0
2019-11-13 11:40:00,48.45,48.48,48.42,48.47,48507.0,41.0421,41.0675,41.0167,41.0591,48507.0
2019-11-13 11:50:00,48.47,48.5,48.43,48.5,50366.0,41.0591,41.0845,41.0252,41.0845,50366.0
2019-11-13 12:00:00,48.5,48.52,48.45,48.46,30353.0,41.0845,41.1014,41.0421,41.0506,30353.0
2019-11-13 12:10:00,48.45,48.48,48.42,48.47,54002.0,41.0421,41.0675,41.0167,41.0591,54002.0
2019-11-13 12:20:00,48.46,48.49,48.44,48.48,46106.0,41.0506,41.076,41.0336,41.0675,46106.0
2019-11-13 12:30:00,48.48,48.54,48.47,48.51,31003.0,41.0675,41.1184,41.0591,41.0929,31003.0
2019-11-13 12:40:00,48.51,48.6,48.5,48.55,48111.0,41.0929,41.1692,41.0845,41.1268,48111.0
2019-11-13 12:50:00,48.56,48.62,48.54,48.59,16422.0,41.1353,41.1861,41.1184,41.1607,16422.0
2019-11-13 13:00:00,48.59,48.74,48.59,48.7,46168.0,41.1607,41.2878,41.1607,41.2539,46168.0
2019-11-13 13:10:00,48.68,48.69,48.66,48.69,8345.0,41.2369,41.2454,41.22,41.2454,8345.0
2019-11-13 13:20:00,48.69,48.69,48.58,48.61,25510.0,41.2454,41.2454,41.1522,41.1777,25510.0
2019-11-13 13:30:00,48.6,48.63,48.58,48.62,17419.0,41.1692,41.1946,41.1522,41.1861,17419.0
2019-11-13 13:40:00,48.63,48.73,48.61,48.73,32409.0,41.1946,41.2793,41.1777,41.2793,32409.0
2019-11-13 13:50:00,48.73,48.77,48.5,48.53,69441.0,41.2793,41.3132,41.0845,41.1099,69441.0
2019-11-13 14:00:00,48.53,48.55,48.48,48.5,25261.0,41.1099,41.1268,41.0675,41.0845,25261.0
2019-11-13 14:10:00,48.5,48.51,48.44,48.49,18749.0,41.0845,41.0929,41.0336,41.076,18749.0
2019-11-13 14:20:00,48.5,48.51,48.45,48.49,26784.0,41.0845,41.0929,41.0421,41.076,26784.0
2019-11-13 14:30:00,48.48,48.53,48.47,48.49,33641.0,41.0675,41.1099,41.0591,41.076,33641.0
2019-11-13 14:40:00,48.5,48.56,48.46,48.48,41301.0,41.0845,41.1353,41.0506,41.0675,41301.0
2019-11-13 14:50:00,48.48,48.5,48.45,48.49,38887.0,41.0675,41.0845,41.0421,41.076,38887.0
2019-11-13 15:00:00,48.5,48.54,48.48,48.52,45391.0,41.0845,41.1184,41.0675,41.1014,45391.0
2019-11-13 15:10:00,48.52,48.55,48.5,48.51,40902.0,41.1014,41.1268,41.0845,41.0929,40902.0
2019-11-13 15:20:00,48.51,48.52,48.44,48.45,42607.0,41.0929,41.1014,41.0336,41.0421,42607.0
2019-11-13 15:30:00,48.44,48.48,48.37,48.37,52902.0,41.0336,41.0675,40.9743,40.9743,52902.0
2019-11-13 15:40:00,48.38,48.4,48.35,48.36,70982.0,40.9828,40.9998,40.9574,40.9659,70982.0
2019-11-13 15:50:00,48.36,48.37,48.22,48.35,489434.0,40.9659,40.9743,40.8473,40.9574,489434.0
2019-11-14 09:30:00,48.32,48.37,48.19,48.33,36835.0,40.932,40.9743,40.8219,40.9405,36835.0
2019-11-14 09:40:00,48.34,48.39,48.3,48.33,13037.0,40.9489,40.9913,40.915,40.9405,13037.0
2019-11-14 09:50:00,48.33,48.33,48.21,48.25,48352.0,40.9405,40.9405,40.8388,40.8727,48352.0
2019-11-14 10:00:00,48.25,48.33,48.18,48.33,22523.0,40.8727,40.9405,40.8134,40.9405,22523.0
2019-11-14 10:10:00,48.34,48.47,48.33,48.42,19483.0,40.9489,41.0591,40.9405,41.0167,19483.0
2019-11-14 10:20:00,48.42,48.47,48.39,48.44,19988.0,41.0167,41.0591,40.9913,41.0336,19988.0
2019-11-14 10:30:00,48.44,48.46,48.4,48.44,39281.0,41.0336,41.0506,40.9998,41.0336,39281.0
2019-11-14 10:40:00,48.44,48.54,48.43,48.54,18074.0,41.0336,41.1184,41.0252,41.1184,18074.0
2019-11-14 10:50:00,48.54,48.57,48.43,48.45,31633.0,41.1184,41.1438,41.0252,41.0421,31633.0
2019-11-14 11:00:00,48.44,48.55,48.37,48.54,26842.0,41.0336,41.1268,40.9743,41.1184,26842.0
2019-11-14 11:10:00,48.55,48.63,48.52,48.61,38118.0,41.1268,41.1946,41.1014,41.1777,38118.0
2019-11-14 11:20:00,48.61,48.63,48.54,48.56,32782.0,41.1777,41.1946,41.1184,41.1353,32782.0
2019-11-14 11:30:00,48.55,48.57,48.43,48.48,34066.0,41.1268,41.1438,41.0252,41.0675,34066.0
2019-11-14 11:40:00,48.47,48.47,48.31,48.37,25149.0,41.0591,41.0591,40.9235,40.9743,25149.0
2019-11-14 11:50:00,48.37,48.41,48.34,48.4,26457.0,40.9743,41.0082,40.9489,40.9998,26457.0
2019-11-14 12:00:00,48.39,48.45,48.38,48.42,21454.0,40.9913,41.0421,40.9828,41.0167,21454.0
2019-11-14 12:10:00,48.42,48.46,48.41,48.45,16448.0,41.0167,41.0506,41.0082,41.0421,16448.0
2019-11-14 12:20:00,48.45,48.5,48.44,48.5,19857.0,41.0421,41.0845,41.0336,41.0845,19857.0
2019-11-14 12:30:00,48.5,48.5,48.47,48.49,20103.0,41.0845,41.0845,41.0591,41.076,20103.0
2019-11-14 12:40:00,48.5,48.5,48.41,48.41,13370.0,41.0845,41.0845,41.0082,41.0082,13370.0
2019-11-14 12:50:00,48.42,48.47,48.38,48.47,13477.0,41.0167,41.0591,40.9828,41.0591,13477.0
2019-11-14 13:00:00,48.46,48.47,48.44,48.46,25173.0,41.0506,41.0591,41.0336,41.0506,25173.0
2019-11-14 13:10:00,48.45,48.49,48.44,48.48,17695.0,41.0421,41.076,41.0336,41.0675,17695.0
2019-11-14 13:20:00,48.48,48.5,48.46,48.48,23172.0,41.0675,41.0845,41.0506,41.0675,23172.0
2019-11-14 13:30:00,48.48,48.48,48.41,48.41,25416.0,41.0675,41.0675,41.0082,41.0082,25416.0
2019-11-14 13:40:00,48.41,48.5,48.38,48.5,20105.0,41.0082,41.0845,40.9828,41.0845,20105.0
2019-11-14 13:50:00,48.5,48.51,48.36,48.44,48386.0,41.0845,41.0929,40.9659,41.0336,48386.0
2019-11-14 14:00:00,48.46,48.5,48.42,48.5,22611.0,41.0506,41.0845,41.0167,41.0845,22611.0
2019-11-14 14:10:00,48.5,48.53,48.49,48.53,21473.0,41.0845,41.1099,41.076,41.1099,21473.0
2019-11-14 14:20:00,48.53,48.53,48.5,48.5,19817.0,41.1099,41.1099,41.0845,41.0845,19817.0
2019-11-14 14:30:00,48.5,48.53,48.48,48.48,28894.0,41.0845,41.1099,41.0675,41.0675,28894.0
2019-11-14 14:40:00,48.49,48.5,48.45,48.47,26692.0,41.076,41.0845,41.0421,41.0591,26692.0
2019-11-14 14:50:00,48.47,48.48,48.46,48.48,17363.0,41.0591,41.0675,41.0506,41.0675,17363.0
2019-11-14 15:00:00,48.48,48.49,48.39,48.4,32599.0,41.0675,41.076,40.9913,40.9998,32599.0
2019-11-14 15:10:00,48.39,48.4,48.35,48.38,23705.0,40.9913,40.9998,40.9574,40.9828,23705.0
2019-11-14 15:20:00,48.38,48.42,48.37,48.41,36696.0,40.9828,41.0167,40.9743,41.0082,36696.0
2019-11-14 15:30:00,48.42,48.45,48.4,48.42,62629.0,41.0167,41.0421,40.9998,41.0167,62629.0
2019-11-14 15:40:00,48.42,48.45,48.41,48.44,57492.0,41.0167,41.0421,41.0082,41.0336,57492.0
2019-11-14 15:50:00,48.44,48.45,48.4,48.42,248440.0,41.0336,41.0421,40.9998,41.0167,248440.0
2019-11-15 09:30:00,48.56,48.56,48.19,48.4,298184.0,41.1353,41.1353,40.8219,40.9998,298184.0
2019-11-15 09:40:00,48.4,48.49,48.34,48.44,136023.0,40.9998,41.076,40.9489,41.0336,136023.0
2019-11-15 09:50:00,48.44,48.45,48.36,48.44,70916.0,41.0336,41.0421,40.9659,41.0336,70916.0
2019-11-15 10:00:00,48.43,48.47,48.38,48.39,152751.0,41.0252,41.0591,40.9828,40.9913,152751.0
2019-11-15 10:10:00,48.4,48.45,48.36,48.41,162623.0,40.9998,41.0421,40.9659,41.0082,162623.0
2019-11-15 10:20:00,48.41,48.43,48.36,48.4,45207.0,41.0082,41.0252,40.9659,40.9998,45207.0
2019-11-15 10:30:00,48.4,48.41,48.37,48.4,34078.0,40.9998,41.0082,40.9743,40.9998,34078.0
2019-11-15 10:40:00,48.4,48.43,48.36,48.37,82700.0,40.9998,41.0252,40.9659,40.9743,82700.0
2019-11-15 10:50:00,48.37,48.52,48.36,48.52,361569.0,40.9743,41.1014,40.9659,41.1014,361569.0
2019-11-15 11:00:00,48.51,48.54,48.42,48.45,202236.0,41.0929,41.1184,41.0167,41.0421,202236.0
2019-11-15 11:10:00,48.44,48.45,48.42,48.45,73471.0,41.0336,41.0421,41.0167,41.0421,73471.0
2019-11-15 11:20:00,48.45,48.5,48.44,48.5,86564.0,41.0421,41.0845,41.0336,41.0845,86564.0
2019-11-15 11:30:00,48.5,48.51,48.46,48.48,106120.0,41.0845,41.0929,41.0506,41.0675,106120.0
2019-11-15 11:40:00,48.48,48.55,48.46,48.49,75750.0,41.0675,41.1268,41.0506,41.076,75750.0
2019-11-15 11:50:00,48.49,48.52,48.48,48.52,26962.0,41.076,41.1014,41.0675,41.1014,26962.0
2019-11-15 12:00:00,48.52,48.55,48.51,48.55,64250.0,41.1014,41.1268,41.0929,41.1268,64250.0
2019-11-15 12:10:00,48.54,48.62,48.53,48.62,96425.0,41.1184,41.1861,41.1099,41.1861,96425.0
2019-11-15 12:20:00,48.62,48.62,48.54,48.55,31917.0,41.1861,41.1861,41.1184,41.1268,31917.0
2019-11-15 12:30:00,48.55,48.55,48.51,48.51,25488.0,41.1268,41.1268,41.0929,41.0929,25488.0
2019-11-15 12:40:00,48.52,48.57,48.51,48.57,15125.0,41.1014,41.1438,41.0929,41.1438,15125.0
2019-11-15 12:50:00,48.57,48.57,48.52,48.52,22714.0,41.1438,41.1438,41.1014,41.1014,22714.0
2019-11-15 13:00:00,48.53,48.57,48.52,48.55,33874.0,41.1099,41.1438,41.1014,41.1268,33874.0
2019-11-15 13:10:00,48.55,48.56,48.52,48.54,28026.0,41.1268,41.1353,41.1014,41.1184,28026.0
2019-11-15 13:20:00,48.54,48.56,48.51,48.54,18528.0,41.1184,41.1353,41.0929,41.1184,18528.0
2019-11-15 13:30:00,48.54,48.56,48.52,48.55,17398.0,41.1184,41.1353,41.1014,41.1268,17398.0
2019-11-15 13:40:00,48.55,48.55,48.52,48.53,22489.0,41.1268,41.1268,41.1014,41.1099,22489.0
2019-11-15 13:50:00,48.54,48.55,48.5,48.5,29044.0,41.1184,41.1268,41.0845,41.0845,29044.0
2019-11-15 14:00:00,48.51,48.52,48.47,48.48,39084.0,41.0929,41.1014,41.0591,41.0675,39084.0
2019-11-15 14:10:00,48.47,48.5,48.47,48.48,23996.0,41.0591,41.0845,41.0591,41.0675,23996.0
2019-11-15 14:20:00,48.48,48.52,48.47,48.52,15211.0,41.0675,41.1014,41.0591,41.1014,15211.0
2019-11-15 14:30:00,48.51,48.52,48.45,48.47,23871.0,41.0929,41.1014,41.0421,41.0591,23871.0
2019-11-15 14:40:00,48.46,48.51,48.45,48.51,26125.0,41.0506,41.0929,41.0421,41.0929,26125.0
2019-11-15 14:50:00,48.51,48.56,48.5,48.54,24778.0,41.0929,41.1353,41.0845,41.1184,24778.0
2019-11-15 15:00:00,48.54,48.55,48.49,48.51,31180.0,41.1184,41.1268,41.076,41.0929,31180.0
2019-11-15 15:10:00,48.5,48.53,48.49,48.52,47236.0,41.0845,41.1099,41.076,41.1014,47236.0
2019-11-15 15:20:00,48.51,48.52,48.45,48.48,80873.0,41.0929,41.1014,41.0421,41.0675,80873.0
2019-11-15 15:30:00,48.48,48.49,48.43,48.44,82693.0,41.0675,41.076,41.0252,41.0336,82693.0
2019-11-15 15:40:00,48.44,48.51,48.39,48.5,137008.0,41.0336,41.0929,40.9913,41.0845,137008.0
2019-11-15 15:50:00,48.5,48.57,48.44,48.57,432369.0,41.0845,41.1438,41.0336,41.1438,432369.0
2019-11-18 09:30:00,48.63,48.75,48.43,48.6,61915.0,41.1946,41.2962,41.0252,41.1692,61915.0
2019-11-18 09:40:00,48.6,48.79,48.55,48.79,44056.0,41.1692,41.3301,41.1268,41.3301,44056.0
2019-11-18 09:50:00,48.79,48.97,48.77,48.97,37846.0,41.3301,41.4826,41.3132,41.4826,37846.0
2019-11-18 10:00:00,48.98,49.03,48.88,48.96,40792.0,41.4911,41.5334,41.4064,41.4741,40792.0
2019-11-18 10:10:00,48.97,49.01,48.7,48.72,43309.0,41.4826,41.5165,41.2539,41.2708,43309.0
2019-11-18 10:20:00,48.72,48.77,48.71,48.74,67512.0,41.2708,41.3132,41.2624,41.2878,67512.0
2019-11-18 10:30:00,48.74,48.81,48.71,48.79,37320.0,41.2878,41.3471,41.2624,41.3301,37320.0
2019-11-18 10:40:00,48.79,48.8,48.72,48.76,39092.0,41.3301,41.3386,41.2708,41.3047,39092.0
2019-11-18 10:50:00,48.77,48.79,48.64,48.66,46906.0,41.3132,41.3301,41.2031,41.22,46906.0
2019-11-18 11:00:00,48.66,48.74,48.64,48.72,21634.0,41.22,41.2878,41.2031,41.2708,21634.0
2019-11-18 11:10:00,48.72,48.76,48.66,48.68,51434.0,41.2708,41.3047,41.22,41.2369,51434.0
2019-11-18 11:20:00,48.66,48.7,48.62,48.67,35012.0,41.22,41.2539,41.1861,41.2285,35012.0
2019-11-18 11:30:00,48.67,48.73,48.66,48.71,43803.0,41.2285,41.2793,41.22,41.2624,43803.0
2019-11-18 11:40:00,48.71,48.71,48.65,48.65,61262.0,41.2624,41.2624,41.2115,41.2115,61262.0
2019-11-18 11:50:00,48.65,48.68,48.63,48.68,16435.0,41.2115,41.2369,41.1946,41.2369,16435.0
2019-11-18 12:00:00,48.69,48.69,48.64,48.68,19477.0,41.2454,41.2454,41.2031,41.2369,19477.0
2019-11-18 12:10:00,48.68,48.69,48.63,48.67,30473.0,41.2369,41.2454,41.1946,41.2285,30473.0
2019-11-18 12:20:00,48.68,48.69,48.66,48.67,18542.0,41.2369,41.2454,41.22,41.2285,18542.0
2019-11-18 12:30:00,48.66,48.72,48.66,48.72,19357.0,41.22,41.2708,41.22,41.2708,19357.0
2019-11-18 12:40:00,48.72,48.72,48.67,48.68,23006.0,41.2708,41.2708,41.2285,41.2369,23006.0
2019-11-18 12:50:00,48.68,48.7,48.66,48.7,23271.0,41.2369,41.2539,41.22,41.2539,23271.0
2019-11-18 13:00:00,48.69,48.7,48.66,48.67,25372.0,41.2454,41.2539,41.22,41.2285,25372.0
2019-11-18 13:10:00,48.66,48.68,48.64,48.66,37152.0,41.22,41.2369,41.2031,41.22,37152.0
2019-11-18 13:20:00,48.67,48.68,48.64,48.64,24191.0,41.2285,41.2369,41.2031,41.2031,24191.0
2019-11-18 13:30:00,48.64,48.67,48.62,48.66,41995.0,41.2031,41.2285,41.1861,41.22,41995.0
2019-11-18 13:40:00,48.67,48.7,48.66,48.7,43470.0,41.2285,41.2539,41.22,41.2539,43470.0
2019-11-18 13:50:00,48.7,48.71,48.68,48.68,47119.0,41.2539,41.2624,41.2369,41.2369,47119.0
2019-11-18 14:00:00,48.69,48.71,48.66,48.69,51248.0,41.2454,41.2624,41.22,41.2454,51248.0
2019-11-18 14:10:00,48.68,48.7,48.67,48.69,49912.0,41.2369,41.2539,41.2285,41.2454,49912.0
2019-11-18 14:20:00,48.69,48.71,48.68,48.7,48065.0,41.2454,41.2624,41.2369,41.2539,48065.0
2019-11-18 14:30:00,48.7,48.7,48.66,48.67,71451.0,41.2539,41.2539,41.22,41.2285,71451.0
2019-11-18 14:40:00,48.68,48.68,48.64,48.66,40962.0,41.2369,41.2369,41.2031,41.22,40962.0
2019-11-18 14:50:00,48.67,48.68,48.65,48.66,44306.0,41.2285,41.2369,41.2115,41.22,44306.0
2019-11-18 15:00:00,48.66,48.68,48.64,48.64,43828.0,41.22,41.2369,41.2031,41.2031,43828.0
2019-11-18 15:10:00,48.64,48.67,48.64,48.66,49981.0,41.2031,41.2285,41.2031,41.22,49981.0
2019-11-18 15:20:00,48.66,48.68,48.65,48.66,95514.0,41.22,41.2369,41.2115,41.22,95514.0
2019-11-18 15:30:00,48.66,48.66,48.61,48.63,65982.0,41.22,41.22,41.1777,41.1946,65982.0
2019-11-18 15:40:00,48.63,48.69,48.59,48.59,141913.0,41.1946,41.2454,41.1607,41.1607,141913.0
2019-11-18 15:50:00,48.59,48.74,48.57,48.71,337627.0,41.1607,41.2878,41.1438,41.2624,337627.0
2019-11-19 09:30:00,48.99,49.0,48.81,48.81,38677.0,41.4995,41.508,41.3471,41.3471,38677.0
2019-11-19 09:40:00,48.79,48.83,48.75,48.78,28728.0,41.3301,41.364,41.2962,41.3217,28728.0
2019-11-19 09:50:00,48.78,48.94,48.73,48.88,50789.0,41.3217,41.4572,41.2793,41.4064,50789.0
2019-11-19 10:00:00,48.87,48.88,48.66,48.71,40258.0,41.3979,41.4064,41.22,41.2624,40258.0
2019-11-19 10:10:00,48.7,48.8,48.64,48.67,44246.0,41.2539,41.3386,41.2031,41.2285,44246.0
2019-11-19 10:20:00,48.66,48.75,48.63,48.75,28215.0,41.22,41.2962,41.1946,41.2962,28215.0
2019-11-19 10:30:00,48.75,48.78,48.66,48.72,32416.0,41.2962,41.3217,41.22,41.2708,32416.0
2019-11-19 10:40:00,48.71,48.72,48.56,48.59,42928.0,41.2624,41.2708,41.1353,41.1607,42928.0
2019-11-19 10:50:00,48.59,48.66,48.56,48.63,45995.0,41.1607,41.22,41.1353,41.1946,45995.0
2019-11-19 11:00:00,48.63,48.7,48.61,48.68,42993.0,41.1946,41.2539,41.1777,41.2369,42993.0
2019-11-19 11:10:00,48.68,48.71,48.64,48.68,51015.0,41.2369,41.2624,41.2031,41.2369,51015.0
2019-11-19 11:20:00,48.68,48.69,48.62,48.67,42810.0,41.2369,41.2454,41.1861,41.2285,42810.0
2019-11-19 11:30:00,48.67,48.8,48.65,48.77,76069.0,41.2285,41.3386,41.2115,41.3132,76069.0
2019-11-19 11:40:00,48.77,48.77,48.7,48.71,37980.0,41.3132,41.3132,41.2539,41.2624,37980.0
2019-11-19 11:50:00,48.71,48.79,48.7,48.79,32897.0,41.2624,41.3301,41.2539,41.3301,32897.0
2019-11-19 12:00:00,48.78,48.79,48.74,48.79,47430.0,41.3217,41.3301,41.2878,41.3301,47430.0
2019-11-19 12:10:00,48.8,48.85,48.79,48.84,40987.0,41.3386,41.381,41.3301,41.3725,40987.0
2019-11-19 12:20:00,48.84,48.87,48.81,48.85,32527.0,41.3725,41.3979,41.3471,41.381,32527.0
2019-11-19 12:30:00,48.86,48.86,48.81,48.84,21601.0,41.3894,41.3894,41.3471,41.3725,21601.0
2019-11-19 12:40:00,48.83,48.86,48.81,48.86,25167.0,41.364,41.3894,41.3471,41.3894,25167.0
2019-11-19 12:50:00,48.85,48.91,48.83,48.88,27014.0,41.381,41.4318,41.364,41.4064,27014.0
2019-11-19 13:00:00,48.88,48.9,48.82,48.9,25508.0,41.4064,41.4233,41.3555,41.4233,25508.0
2019-11-19 13:10:00,48.9,48.96,48.88,48.93,32661.0,41.4233,41.4741,41.4064,41.4487,32661.0
2019-11-19 13:20:00,48.92,48.97,48.91,48.97,23260.0,41.4403,41.4826,41.4318,41.4826,23260.0
2019-11-19 13:30:00,48.97,48.97,48.9,48.92,32711.0,41.4826,41.4826,41.4233,41.4403,32711.0
2019-11-19 13:40:00,48.93,48.94,48.89,48.9,23638.0,41.4487,41.4572,41.4148,41.4233,23638.0
2019-11-19 13:50:00,48.91,48.91,48.85,48.88,23786.0,41.4318,41.4318,41.381,41.4064,23786.0
2019-11-19 14:00:00,48.88,48.89,48.84,48.85,29419.0,41.4064,41.4148,41.3725,41.381,29419.0
2019-11-19 14:10:00,48.85,48.86,48.8,48.82,38775.0,41.381,41.3894,41.3386,41.3555,38775.0
2019-11-19 14:20:00,48.83,48.88,48.81,48.86,23510.0,41.364,41.4064,41.3471,41.3894,23510.0
2019-11-19 14:30:00,48.85,48.89,48.83,48.87,46158.0,41.381,41.4148,41.364,41.3979,46158.0
2019-11-19 14:40:00,48.88,48.88,48.84,48.86,36101.0,41.4064,41.4064,41.3725,41.3894,36101.0
2019-11-19 14:50:00,48.85,48.86,48.78,48.78,49816.0,41.381,41.3894,41.3217,41.3217,49816.0
2019-11-19 15:00:00,48.78,48.79,48.71,48.72,33161.0,41.3217,41.3301,41.2624,41.2708,33161.0
2019-11-19 15:10:00,48.71,48.76,48.7,48.76,30592.0,41.2624,41.3047,41.2539,41.3047,30592.0
2019-11-19 15:20:00,48.76,48.76,48.68,48.69,41157.0,41.3047,41.3047,41.2369,41.2454,41157.0
2019-11-19 15:30:00,48.7,48.77,48.69,48.77,76966.0,41.2539,41.3132,41.2454,41.3132,76966.0
2019-11-19 15:40:00,48.77,48.78,48.71,48.73,88847.0,41.3132,41.3217,41.2624,41.2793,88847.0
2019-11-19 15:50:00,48.73,48.73,48.57,48.68,621873.0,41.2793,41.2793,41.1438,41.2369,621873.0
2019-11-20 09:30:00,48.56,48.71,48.4,48.69,84952.0,41.1353,41.2624,40.9998,41.2454,84952.0
2019-11-20 09:40:00,48.69,48.74,48.49,48.6,38800.0,41.2454,41.2878,41.076,41.1692,38800.0
2019-11-20 09:50:00,48.61,48.62,48.44,48.46,31270.0,41.1777,41.1861,41.0336,41.0506,31270.0
2019-11-20 10:00:00,48.47,48.55,48.39,48.53,34584.0,41.0591,41.1268,40.9913,41.1099,34584.0
2019-11-20 10:10:00,48.53,48.57,48.4,48.43,76587.0,41.1099,41.1438,40.9998,41.0252,76587.0
2019-11-20 10:20:00,48.44,48.48,48.38,48.47,158582.0,41.0336,41.0675,40.9828,41.0591,158582.0
2019-11-20 10:30:00,48.48,48.72,48.48,48.63,69691.0,41.0675,41.2708,41.0675,41.1946,69691.0
2019-11-20 10:40:00,48.64,48.68,48.57,48.68,23624.0,41.2031,41.2369,41.1438,41.2369,23624.0
2019-11-20 10:50:00,48.68,48.75,48.67,48.69,27065.0,41.2369,41.2962,41.2285,41.2454,27065.0
2019-11-20 11:00:00,48.68,48.8,48.67,48.78,33570.0,41.2369,41.3386,41.2285,41.3217,33570.0
2019-11-20 11:10:00,48.78,48.82,48.72,48.8,34997.0,41.3217,41.3555,41.2708,41.3386,34997.0
2019-11-20 11:20:00,48.8,48.88,48.79,48.86,29229.0,41.3386,41.4064,41.3301,41.3894,29229.0
2019-11-20 11:30:00,48.86,48.89,48.82,48.88,32483.0,41.3894,41.4148,41.3555,41.4064,32483.0
2019-11-20 11:40:00,48.89,48.89,48.83,48.85,20648.0,41.4148,41.4148,41.364,41.381,20648.0
2019-11-20 11:50:00,48.86,48.87,48.84,48.87,16679.0,41.3894,41.3979,41.3725,41.3979,16679.0
2019-11-20 12:00:00,48.87,48.91,48.86,48.88,21546.0,41.3979,41.4318,41.3894,41.4064,21546.0
2019-11-20 12:10:00,48.88,48.9,48.83,48.84,17327.0,41.4064,41.4233,41.364,41.3725,17327.0
2019-11-20 12:20:00,48.84,48.85,48.77,48.78,26674.0,41.3725,41.381,41.3132,41.3217,26674.0
2019-11-20 12:30:00,48.78,48.8,48.78,48.79,25162.0,41.3217,41.3386,41.3217,41.3301,25162.0
2019-11-20 12:40:00,48.79,48.8,48.75,48.76,25324.0,41.3301,41.3386,41.2962,41.3047,25324.0
2019-11-20 12:50:00,48.76,48.76,48.47,48.56,88507.0,41.3047,41.3047,41.0591,41.1353,88507.0
2019-11-20 13:00:00,48.55,48.57,48.44,48.45,28146.0,41.1268,41.1438,41.0336,41.0421,28146.0
2019-11-20 13:10:00,48.45,48.48,48.38,48.4,38877.0,41.0421,41.0675,40.9828,40.9998,38877.0
2019-11-20 13:20:00,48.4,48.52,48.39,48.44,32557.0,40.9998,41.1014,40.9913,41.0336,32557.0
2019-11-20 13:30:00,48.44,48.46,48.39,48.42,28169.0,41.0336,41.0506,40.9913,41.0167,28169.0
2019-11-20 13:40:00,48.43,48.53,48.42,48.53,41904.0,41.0252,41.1099,41.0167,41.1099,41904.0
2019-11-20 13:50:00,48.54,48.63,48.53,48.6,38382.0,41.1184,41.1946,41.1099,41.1692,38382.0
2019-11-20 14:00:00,48.6,48.6,48.55,48.59,20356.0,41.1692,41.1692,41.1268,41.1607,20356.0
2019-11-20 14:10:00,48.59,48.68,48.58,48.68,36661.0,41.1607,41.2369,41.1522,41.2369,36661.0
2019-11-20 14:20:00,48.68,48.76,48.67,48.75,50739.0,41.2369,41.3047,41.2285,41.2962,50739.0
2019-11-20 14:30:00,48.76,48.78,48.74,48.77,33373.0,41.3047,41.3217,41.2878,41.3132,33373.0
2019-11-20 14:40:00,48.77,48.79,48.67,48.68,41978.0,41.3132,41.3301,41.2285,41.2369,41978.0
2019-11-20 14:50:00,48.68,48.7,48.64,48.66,22576.0,41.2369,41.2539,41.2031,41.22,22576.0
2019-11-20 15:00:00,48.66,48.71,48.63,48.7,29574.0,41.22,41.2624,41.1946,41.2539,29574.0
2019-11-20 15:10:00,48.7,48.79,48.69,48.72,39627.0,41.2539,41.3301,41.2454,41.2708,39627.0
2019-11-20 15:20:00,48.73,48.78,48.72,48.75,51362.0,41.2793,41.3217,41.2708,41.2962,51362.0
2019-11-20 15:30:00,48.75,48.8,48.74,48.77,81898.0,41.2962,41.3386,41.2878,41.3132,81898.0
2019-11-20 15:40:00,48.77,48.89,48.76,48.87,126657.0,41.3132,41.4148,41.3047,41.3979,126657.0
2019-11-20 15:50:00,48.87,48.94,48.8,48.88,487624.0,41.3979,41.4572,41.3386,41.4064,487624.0
2019-11-21 09:30:00,48.99,49.11,48.58,48.82,83562.0,41.4995,41.6012,41.1522,41.3555,83562.0
2019-11-21 09:40:00,48.81,48.97,48.79,48.94,45251.0,41.3471,41.4826,41.3301,41.4572,45251.0
2019-11-21 09:50:00,48.95,48.98,48.85,48.87,44633.0,41.4657,41.4911,41.381,41.3979,44633.0
2019-11-21 10:00:00,48.89,48.91,48.82,48.86,33848.0,41.4148,41.4318,41.3555,41.3894,33848.0
2019-11-21 10:10:00,48.86,48.86,48.57,48.57,130637.0,41.3894,41.3894,41.1438,41.1438,130637.0
2019-11-21 10:20:00,48.56,48.63,48.54,48.62,40564.0,41.1353,41.1946,41.1184,41.1861,40564.0
2019-11-21 10:30:00,48.61,48.66,48.54,48.65,19811.0,41.1777,41.22,41.1184,41.2115,19811.0
2019-11-21 10:40:00,48.66,48.7,48.64,48.64,22030.0,41.22,41.2539,41.2031,41.2031,22030.0
2019-11-21 10:50:00,48.64,48.69,48.59,48.69,27443.0,41.2031,41.2454,41.1607,41.2454,27443.0
2019-11-21 11:00:00,48.69,48.78,48.68,48.68,40377.0,41.2454,41.3217,41.2369,41.2369,40377.0
2019-11-21 11:10:00,48.68,48.69,48.63,48.66,28372.0,41.2369,41.2454,41.1946,41.22,28372.0
2019-11-21 11:20:00,48.66,48.72,48.66,48.68,25801.0,41.22,41.2708,41.22,41.2369,25801.0
2019-11-21 11:30:00,48.67,48.71,48.64,48.66,28383.0,41.2285,41.2624,41.2031,41.22,28383.0
2019-11-21 11:40:00,48.67,48.74,48.67,48.73,25180.0,41.2285,41.2878,41.2285,41.2793,25180.0
2019-11-21 11:50:00,48.73,48.79,48.72,48.76,19150.0,41.2793,41.3301,41.2708,41.3047,19150.0
2019-11-21 12:00:00,48.76,48.87,48.75,48.87,25815.0,41.3047,41.3979,41.2962,41.3979,25815.0
2019-11-21 12:10:00,48.87,48.92,48.84,48.92,40203.0,41.3979,41.4403,41.3725,41.4403,40203.0
2019-11-21 12:20:00,48.93,48.96,48.89,48.91,25974.0,41.4487,41.4741,41.4148,41.4318,25974.0
2019-11-21 12:30:00,48.92,48.97,48.91,48.95,28916.0,41.4403,41.4826,41.4318,41.4657,28916.0
2019-11-21 12:40:00,48.96,48.98,48.91,48.91,29965.0,41.4741,41.4911,41.4318,41.4318,29965.0
2019-11-21 12:50:00,48.91,48.94,48.9,48.9,30201.0,41.4318,41.4572,41.4233,41.4233,30201.0
2019-11-21 13:00:00,48.9,48.96,48.9,48.94,24786.0,41.4233,41.4741,41.4233,41.4572,24786.0
2019-11-21 13:10:00,48.94,48.95,48.92,48.94,14560.0,41.4572,41.4657,41.4403,41.4572,14560.0
2019-11-21 13:20:00,48.95,48.97,48.93,48.94,27206.0,41.4657,41.4826,41.4487,41.4572,27206.0
2019-11-21 13:30:00,48.93,48.94,48.86,48.88,26046.0,41.4487,41.4572,41.3894,41.4064,26046.0
2019-11-21 13:40:00,48.88,48.9,48.84,48.86,20958.0,41.4064,41.4233,41.3725,41.3894,20958.0
2019-11-21 13:50:00,48.86,48.88,48.86,48.86,30201.0,41.3894,41.4064,41.3894,41.3894,30201.0
2019-11-21 14:00:00,48.86,48.9,48.82,48.89,40358.0,41.3894,41.4233,41.3555,41.4148,40358.0
2019-11-21 14:10:00,48.89,48.91,48.88,48.91,20869.0,41.4148,41.4318,41.4064,41.4318,20869.0
2019-11-21 14:20:00,48.91,48.93,48.86,48.87,32088.0,41.4318,41.4487,41.3894,41.3979,32088.0
2019-11-21 14:30:00,48.87,48.87,48.81,48.82,31103.0,41.3979,41.3979,41.3471,41.3555,31103.0
2019-11-21 14:40:00,48.82,48.82,48.76,48.81,46720.0,41.3555,41.3555,41.3047,41.3471,46720.0
2019-11-21 14:50:00,48.81,48.83,48.74,48.75,40994.0,41.3471,41.364,41.2878,41.2962,40994.0
2019-11-21 15:00:00,48.76,48.76,48.72,48.75,57746.0,41.3047,41.3047,41.2708,41.2962,57746.0
2019-11-21 15:10:00,48.75,48.76,48.68,48.7,58464.0,41.2962,41.3047,41.2369,41.2539,58464.0
2019-11-21 15:20:00,48.7,48.7,48.64,48.65,67625.0,41.2539,41.2539,41.2031,41.2115,67625.0
2019-11-21 15:30:00,48.65,48.67,48.58,48.59,77155.0,41.2115,41.2285,41.1522,41.1607,77155.0
2019-11-21 15:40:00,48.59,48.61,48.53,48.55,138813.0,41.1607,41.1777,41.1099,41.1268,138813.0
2019-11-21 15:50:00,48.55,48.61,48.5,48.58,369668.0,41.1268,41.1777,41.0845,41.1522,369668.0
2019-11-22 09:30:00,48.65,48.84,48.56,48.82,39976.0,41.2115,41.3725,41.1353,41.3555,39976.0
2019-11-22 09:40:00,48.8,49.0,48.71,48.99,35692.0,41.3386,41.508,41.2624,41.4995,35692.0
2019-11-22 09:50:00,48.98,49.1,48.96,49.06,48663.0,41.4911,41.5927,41.4741,41.5588,48663.0
2019-11-22 10:00:00,49.04,49.06,48.96,49.01,54645.0,41.5419,41.5588,41.4741,41.5165,54645.0
2019-11-22 10:10:00,49.01,49.01,48.82,48.83,23881.0,41.5165,41.5165,41.3555,41.364,23881.0
2019-11-22 10:20:00,48.83,48.97,48.83,48.86,20399.0,41.364,41.4826,41.364,41.3894,20399.0
2019-11-22 10:30:00,48.85,48.94,48.82,48.92,50154.0,41.381,41.4572,41.3555,41.4403,50154.0
2019-11-22 10:40:00,48.93,48.97,48.89,48.9,20090.0,41.4487,41.4826,41.4148,41.4233,20090.0
2019-11-22 10:50:00,48.89,48.93,48.86,48.9,22867.0,41.4148,41.4487,41.3894,41.4233,22867.0
2019-11-22 11:00:00,48.89,48.89,48.76,48.84,21285.0,41.4148,41.4148,41.3047,41.3725,21285.0
2019-11-22 11:10:00,48.84,48.88,48.79,48.81,19330.0,41.3725,41.4064,41.3301,41.3471,19330.0
2019-11-22 11:20:00,48.81,48.86,48.78,48.8,24072.0,41.3471,41.3894,41.3217,41.3386,24072.0
2019-11-22 11:30:00,48.8,48.81,48.72,48.78,29174.0,41.3386,41.3471,41.2708,41.3217,29174.0
2019-11-22 11:40:00,48.78,48.84,48.78,48.84,21816.0,41.3217,41.3725,41.3217,41.3725,21816.0
2019-11-22 11:50:00,48.84,48.86,48.76,48.77,17236.0,41.3725,41.3894,41.3047,41.3132,17236.0
2019-11-22 12:00:00,48.77,48.83,48.76,48.82,32074.0,41.3132,41.364,41.3047,41.3555,32074.0
2019-11-22 12:10:00,48.82,48.83,48.76,48.78,21781.0,41.3555,41.364,41.3047,41.3217,21781.0
2019-11-22 12:20:00,48.78,48.81,48.77,48.78,18498.0,41.3217,41.3471,41.3132,41.3217,18498.0
2019-11-22 12:30:00,48.77,48.78,48.68,48.76,45539.0,41.3132,41.3217,41.2369,41.3047,45539.0
2019-11-22 12:40:00,48.75,48.77,48.72,48.75,16828.0,41.2962,41.3132,41.2708,41.2962,16828.0
2019-11-22 12:50:00,48.74,48.81,48.74,48.8,34668.0,41.2878,41.3471,41.2878,41.3386,34668.0
2019-11-22 13:00:00,48.8,48.84,48.79,48.81,14834.0,41.3386,41.3725,41.3301,41.3471,14834.0
2019-11-22 13:10:00,48.81,48.87,48.8,48.86,28136.0,41.3471,41.3979,41.3386,41.3894,28136.0
2019-11-22 13:20:00,48.87,48.91,48.87,48.89,22518.0,41.3979,41.4318,41.3979,41.4148,22518.0
2019-11-22 13:30:00,48.9,48.9,48.82,48.83,17368.0,41.4233,41.4233,41.3555,41.364,17368.0
2019-11-22 13:40:00,48.83,48.89,48.83,48.86,37171.0,41.364,41.4148,41.364,41.3894,37171.0
2019-11-22 13:50:00,48.86,48.91,48.85,48.9,17801.0,41.3894,41.4318,41.381,41.4233,17801.0
2019-11-22 14:00:00,48.9,48.91,48.85,48.87,25478.0,41.4233,41.4318,41.381,41.3979,25478.0
2019-11-22 14:10:00,48.87,48.89,48.84,48.86,51904.0,41.3979,41.4148,41.3725,41.3894,51904.0
2019-11-22 14:20:00,48.86,48.88,48.84,48.85,35721.0,41.3894,41.4064,41.3725,41.381,35721.0
2019-11-22 14:30:00,48.84,48.88,48.83,48.84,30757.0,41.3725,41.4064,41.364,41.3725,30757.0
2019-11-22 14:40:00,48.84,48.84,48.81,48.84,39717.0,41.3725,41.3725,41.3471,41.3725,39717.0
2019-11-22 14:50:00,48.84,48.85,48.81,48.82,23379.0,41.3725,41.381,41.3471,41.3555,23379.0
2019-11-22 15:00:00,48.82,48.84,48.79,48.8,21207.0,41.3555,41.3725,41.3301,41.3386,21207.0
2019-11-22 15:10:00,48.79,48.8,48.78,48.8,17535.0,41.3301,41.3386,41.3217,41.3386,17535.0
2019-11-22 15:20:00,48.79,48.84,48.77,48.78,51292.0,41.3301,41.3725,41.3132,41.3217,51292.0
2019-11-22 15:30:00,48.79,48.84,48.78,48.83,66332.0,41.3301,41.3725,41.3217,41.364,66332.0
2019-11-22 15:40:00,48.83,48.83,48.79,48.79,93039.0,41.364,41.364,41.3301,41.3301,93039.0
2019-11-22 15:50:00,48.79,48.82,48.73,48.79,521013.0,41.3301,41.3555,41.2793,41.3301,521013.0
2019-11-25 09:30:00,48.86,49.07,48.85,48.9,49432.0,41.3894,41.5673,41.381,41.4233,49432.0
2019-11-25 09:40:00,48.91,49.05,48.9,49.01,39047.0,41.4318,41.5504,41.4233,41.5165,39047.0
2019-11-25 09:50:00,49.02,49.1,49.01,49.06,40201.0,41.525,41.5927,41.5165,41.5588,40201.0
2019-11-25 10:00:00,49.06,49.25,49.05,49.24,36590.0,41.5588,41.7198,41.5504,41.7113,36590.0
2019-11-25 10:10:00,49.25,49.4,49.24,49.4,58678.0,41.7198,41.8469,41.7113,41.8469,58678.0
2019-11-25 10:20:00,49.38,49.45,49.34,49.34,75520.0,41.8299,41.8892,41.796,41.796,75520.0
2019-11-25 10:30:00,49.34,49.43,49.3,49.37,52142.0,41.796,41.8723,41.7622,41.8214,52142.0
2019-11-25 10:40:00,49.37,49.42,49.29,49.3,37262.0,41.8214,41.8638,41.7537,41.7622,37262.0
2019-11-25 10:50:00,49.3,49.38,49.26,49.32,33821.0,41.7622,41.8299,41.7283,41.7791,33821.0
2019-11-25 11:00:00,49.33,49.35,49.26,49.26,27056.0,41.7876,41.8045,41.7283,41.7283,27056.0
2019-11-25 11:10:00,49.26,49.26,49.2,49.24,25445.0,41.7283,41.7283,41.6774,41.7113,25445.0
2019-11-25 11:20:00,49.23,49.25,49.19,49.22,30643.0,41.7029,41.7198,41.669,41.6944,30643.0
2019-11-25 11:30:00,49.21,49.24,49.17,49.18,72697.0,41.6859,41.7113,41.652,41.6605,72697.0
2019-11-25 11:40:00,49.18,49.23,49.18,49.21,25635.0,41.6605,41.7029,41.6605,41.6859,25635.0
2019-11-25 11:50:00,49.21,49.21,49.1,49.1,81668.0,41.6859,41.6859,41.5927,41.5927,81668.0
2019-11-25 12:00:00,49.11,49.13,49.07,49.11,39562.0,41.6012,41.6181,41.5673,41.6012,39562.0
2019-11-25 12:10:00,49.11,49.16,49.1,49.13,46047.0,41.6012,41.6436,41.5927,41.6181,46047.0
2019-11-25 12:20:00,49.12,49.18,49.12,49.15,26784.0,41.6097,41.6605,41.6097,41.6351,26784.0
2019-11-25 12:30:00,49.15,49.19,49.15,49.19,16447.0,41.6351,41.669,41.6351,41.669,16447.0
2019-11-25 12:40:00,49.19,49.19,49.16,49.19,15266.0,41.669,41.669,41.6436,41.669,15266.0
2019-11-25 12:50:00,49.19,49.21,49.19,49.21,10519.0,41.669,41.6859,41.669,41.6859,10519.0
2019-11-25 13:00:00,49.21,49.25,49.21,49.22,30522.0,41.6859,41.7198,41.6859,41.6944,30522.0
2019-11-25 13:10:00,49.21,49.23,49.19,49.23,17991.0,41.6859,41.7029,41.669,41.7029,17991.0
2019-11-25 13:20:00,49.23,49.24,49.18,49.21,45933.0,41.7029,41.7113,41.6605,41.6859,45933.0
2019-11-25 13:30:00,49.2,49.22,49.18,49.19,23490.0,41.6774,41.6944,41.6605,41.669,23490.0
2019-11-25 13:40:00,49.2,49.22,49.19,49.2,18724.0,41.6774,41.6944,41.669,41.6774,18724.0
2019-11-25 13:50:00,49.2,49.24,49.19,49.22,14788.0,41.6774,41.7113,41.669,41.6944,14788.0
2019-11-25 14:00:00,49.22,49.22,49.15,49.17,16692.0,41.6944,41.6944,41.6351,41.652,16692.0
2019-11-25 14:10:00,49.17,49.21,49.16,49.21,17147.0,41.652,41.6859,41.6436,41.6859,17147.0
2019-11-25 14:20:00,49.2,49.2,49.16,49.18,29217.0,41.6774,41.6774,41.6436,41.6605,29217.0
2019-11-25 14:30:00,49.18,49.19,49.16,49.18,17369.0,41.6605,41.669,41.6436,41.6605,17369.0
2019-11-25 14:40:00,49.18,49.19,49.16,49.19,18421.0,41.6605,41.669,41.6436,41.669,18421.0
2019-11-25 14:50:00,49.19,49.21,49.18,49.18,10720.0,41.669,41.6859,41.6605,41.6605,10720.0
2019-11-25 15:00:00,49.19,49.21,49.16,49.2,27719.0,41.669,41.6859,41.6436,41.6774,27719.0
2019-11-25 15:10:00,49.19,49.3,49.19,49.3,22836.0,41.669,41.7622,41.669,41.7622,22836.0
2019-11-25 15:20:00,49.3,49.35,49.29,49.33,44051.0,41.7622,41.8045,41.7537,41.7876,44051.0
2019-11-25 15:30:00,49.34,49.37,49.31,49.34,54455.0,41.796,41.8214,41.7706,41.796,54455.0
2019-11-25 15:40:00,49.34,49.34,49.27,49.3,71157.0,41.796,41.796,41.7367,41.7622,71157.0
2019-11-25 15:50:00,49.3,49.34,49.27,49.33,216334.0,41.7622,41.796,41.7367,41.7876,216334.0
2019-11-26 09:30:00,49.37,49.43,49.07,49.14,77759.0,41.8214,41.8723,41.5673,41.6266,77759.0
2019-11-26 09:40:00,49.13,49.32,49.13,49.3,26704.0,41.6181,41.7791,41.6181,41.7622,26704.0
2019-11-26 09:50:00,49.31,49.34,49.18,49.18,30827.0,41.7706,41.796,41.6605,41.6605,30827.0
2019-11-26 10:00:00,49.2,49.22,49.08,49.09,31294.0,41.6774,41.6944,41.5758,41.5843,31294.0
2019-11-26 10:10:00,49.08,49.1,49.03,49.04,23625.0,41.5758,41.5927,41.5334,41.5419,23625.0
2019-11-26 10:20:00,49.04,49.08,49.01,49.03,31246.0,41.5419,41.5758,41.5165,41.5334,31246.0
2019-11-26 10:30:00,49.02,49.02,48.96,48.99,53123.0,41.525,41.525,41.4741,41.4995,53123.0
2019-11-26 10:40:00,48.98,49.03,48.95,48.97,31762.0,41.4911,41.5334,41.4657,41.4826,31762.0
2019-11-26 10:50:00,48.98,48.98,48.89,48.95,29017.0,41.4911,41.4911,41.4148,41.4657,29017.0
2019-11-26 11:00:00,48.95,48.95,48.83,48.85,27444.0,41.4657,41.4657,41.364,41.381,27444.0
2019-11-26 11:10:00,48.86,48.9,48.84,48.84,20423.0,41.3894,41.4233,41.3725,41.3725,20423.0
2019-11-26 11:20:00,48.84,48.87,48.82,48.84,24713.0,41.3725,41.3979,41.3555,41.3725,24713.0
2019-11-26 11:30:00,48.84,48.85,48.77,48.81,40892.0,41.3725,41.381,41.3132,41.3471,40892.0
2019-11-26 11:40:00,48.8,48.84,48.78,48.8,26351.0,41.3386,41.3725,41.3217,41.3386,26351.0
2019-11-26 11:50:00,48.81,48.82,48.8,48.8,25100.0,41.3471,41.3555,41.3386,41.3386,25100.0
2019-11-26 12:00:00,48.8,48.83,48.79,48.82,82984.0,41.3386,41.364,41.3301,41.3555,82984.0
2019-11-26 12:10:00,48.83,48.86,48.81,48.83,26537.0,41.364,41.3894,41.3471,41.364,26537.0
2019-11-26 12:20:00,48.83,48.89,48.82,48.89,15942.0,41.364,41.4148,41.3555,41.4148,15942.0
2019-11-26 12:30:00,48.89,48.93,48.86,48.87,26392.0,41.4148,41.4487,41.3894,41.3979,26392.0
2019-11-26 12:40:00,48.87,48.88,48.85,48.87,23830.0,41.3979,41.4064,41.381,41.3979,23830.0
2019-11-26 12:50:00,48.88,48.89,48.84,48.86,23483.0,41.4064,41.4148,41.3725,41.3894,23483.0
2019-11-26 13:00:00,48.86,48.88,48.85,48.87,193208.0,41.3894,41.4064,41.381,41.3979,193208.0
2019-11-26 13:10:00,48.86,48.87,48.84,48.85,24200.0,41.3894,41.3979,41.3725,41.381,24200.0
2019-11-26 13:20:00,48.85,48.88,48.82,48.83,24952.0,41.381,41.4064,41.3555,41.364,24952.0
2019-11-26 13:30:00,48.83,48.84,48.74,48.78,36999.0,41.364,41.3725,41.2878,41.3217,36999.0
2019-11-26 13:40:00,48.78,48.78,48.7,48.71,24140.0,41.3217,41.3217,41.2539,41.2624,24140.0
2019-11-26 13:50:00,48.72,48.74,48.7,48.71,23649.0,41.2708,41.2878,41.2539,41.2624,23649.0
2019-11-26 14:00:00,48.72,48.75,48.71,48.73,10194.0,41.2708,41.2962,41.2624,41.2793,10194.0
2019-11-26 14:10:00,48.73,48.75,48.72,48.74,22660.0,41.2793,41.2962,41.2708,41.2878,22660.0
2019-11-26 14:20:00,48.74,48.75,48.71,48.75,17662.0,41.2878,41.2962,41.2624,41.2962,17662.0
2019-11-26 14:30:00,48.75,48.75,48.69,48.73,32612.0,41.2962,41.2962,41.2454,41.2793,32612.0
2019-11-26 14:40:00,48.73,48.75,48.69,48.7,28613.0,41.2793,41.2962,41.2454,41.2539,28613.0
2019-11-26 14:50:00,48.71,48.75,48.7,48.73,23285.0,41.2624,41.2962,41.2539,41.2793,23285.0
2019-11-26 15:00:00,48.74,48.74,48.69,48.69,36740.0,41.2878,41.2878,41.2454,41.2454,36740.0
2019-11-26 15:10:00,48.69,48.7,48.64,48.66,28033.0,41.2454,41.2539,41.2031,41.22,28033.0
2019-11-26 15:20:00,48.66,48.66,48.59,48.59,42869.0,41.22,41.22,41.1607,41.1607,42869.0
2019-11-26 15:30:00,48.59,48.67,48.54,48.66,110372.0,41.1607,41.2285,41.1184,41.22,110372.0
2019-11-26 15:40:00,48.65,48.76,48.65,48.76,149842.0,41.2115,41.3047,41.2115,41.3047,149842.0
2019-11-26 15:50:00,48.76,48.84,48.75,48.77,552036.0,41.3047,41.3725,41.2962,41.3132,552036.0
2019-11-27 09:30:00,48.96,49.13,48.84,49.05,49734.0,41.4741,41.6181,41.3725,41.5504,49734.0
2019-11-27 09:40:00,49.05,49.15,49.0,49.09,19744.0,41.5504,41.6351,41.508,41.5843,19744.0
2019-11-27 09:50:00,49.09,49.14,49.02,49.07,20658.0,41.5843,41.6266,41.525,41.5673,20658.0
2019-11-27 10:00:00,49.05,49.07,48.99,49.01,30477.0,41.5504,41.5673,41.4995,41.5165,30477.0
2019-11-27 10:10:00,49.01,49.03,48.91,49.0,40308.0,41.5165,41.5334,41.4318,41.508,40308.0
2019-11-27 10:20:00,49.0,49.0,48.88,48.89,44401.0,41.508,41.508,41.4064,41.4148,44401.0
2019-11-27 10:30:00,48.9,48.95,48.89,48.95,26138.0,41.4233,41.4657,41.4148,41.4657,26138.0
2019-11-27 10:40:00,48.94,48.94,48.85,48.86,24413.0,41.4572,41.4572,41.381,41.3894,24413.0
2019-11-27 10:50:00,48.85,48.93,48.82,48.92,50065.0,41.381,41.4487,41.3555,41.4403,50065.0
2019-11-27 11:00:00,48.91,48.94,48.85,48.89,53177.0,41.4318,41.4572,41.381,41.4148,53177.0
2019-11-27 11:10:00,48.88,48.91,48.84,48.87,37077.0,41.4064,41.4318,41.3725,41.3979,37077.0
2019-11-27 11:20:00,48.86,48.87,48.84,48.84,34696.0,41.3894,41.3979,41.3725,41.3725,34696.0
2019-11-27 11:30:00,48.84,48.9,48.83,48.9,31905.0,41.3725,41.4233,41.364,41.4233,31905.0
2019-11-27 11:40:00,48.9,48.9,48.82,48.83,51498.0,41.4233,41.4233,41.3555,41.364,51498.0
2019-11-27 11:50:00,48.83,48.83,48.77,48.8,69381.0,41.364,41.364,41.3132,41.3386,69381.0
2019-11-27 12:00:00,48.8,48.85,48.8,48.84,46951.0,41.3386,41.381,41.3386,41.3725,46951.0
2019-11-27 12:10:00,48.84,48.88,48.84,48.85,31308.0,41.3725,41.4064,41.3725,41.381,31308.0
2019-11-27 12:20:00,48.85,48.9,48.83,48.84,43425.0,41.381,41.4233,41.364,41.3725,43425.0
2019-11-27 12:30:00,48.84,48.88,48.83,48.87,17313.0,41.3725,41.4064,41.364,41.3979,17313.0
2019-11-27 12:40:00,48.87,48.87,48.82,48.83,37445.0,41.3979,41.3979,41.3555,41.364,37445.0
2019-11-27 12:50:00,48.83,48.86,48.82,48.86,31679.0,41.364,41.3894,41.3555,41.3894,31679.0
2019-11-27 13:00:00,48.86,48.88,48.82,48.88,32219.0,41.3894,41.4064,41.3555,41.4064,32219.0
2019-11-27 13:10:00,48.88,48.97,48.87,48.95,151035.0,41.4064,41.4826,41.3979,41.4657,151035.0
2019-11-27 13:20:00,48.94,48.95,48.88,48.91,47028.0,41.4572,41.4657,41.4064,41.4318,47028.0
2019-11-27 13:30:00,48.93,48.93,48.86,48.89,56945.0,41.4487,41.4487,41.3894,41.4148,56945.0
2019-11-27 13:40:00,48.9,48.9,48.87,48.89,35587.0,41.4233,41.4233,41.3979,41.4148,35587.0
2019-11-27 13:50:00,48.89,48.94,48.87,48.93,30144.0,41.4148,41.4572,41.3979,41.4487,30144.0
2019-11-27 14:00:00,48.93,48.93,48.85,48.86,41646.0,41.4487,41.4487,41.381,41.3894,41646.0
2019-11-27 14:10:00,48.86,48.88,48.84,48.85,24963.0,41.3894,41.4064,41.3725,41.381,24963.0
2019-11-27 14:20:00,48.86,48.92,48.85,48.91,37662.0,41.3894,41.4403,41.381,41.4318,37662.0
2019-11-27 14:30:00,48.91,48.97,48.9,48.96,67758.0,41.4318,41.4826,41.4233,41.4741,67758.0
2019-11-27 14:40:00,48.97,48.97,48.89,48.94,124683.0,41.4826,41.4826,41.4148,41.4572,124683.0
2019-11-27 14:50:00,48.95,48.95,48.88,48.91,71008.0,41.4657,41.4657,41.4064,41.4318,71008.0
2019-11-27 15:00:00,48.91,48.94,48.9,48.91,48082.0,41.4318,41.4572,41.4233,41.4318,48082.0
2019-11-27 15:10:00,48.91,48.93,48.86,48.91,88823.0,41.4318,41.4487,41.3894,41.4318,88823.0
2019-11-27 15:20:00,48.91,48.92,48.88,48.9,67001.0,41.4318,41.4403,41.4064,41.4233,67001.0
2019-11-27 15:30:00,48.91,48.95,48.87,48.88,94629.0,41.4318,41.4657,41.3979,41.4064,94629.0
2019-11-27 15:40:00,48.87,48.91,48.86,48.89,76225.0,41.3979,41.4318,41.3894,41.4148,76225.0
2019-11-27 15:50:00,48.88,48.97,48.85,48.97,271809.0,41.4064,41.4826,41.381,41.4826,271809.0
2019-11-29 09:30:00,48.88,48.88,48.67,48.78,48775.0,41.4064,41.4064,41.2285,41.3217,48775.0
2019-11-29 09:40:00,48.78,48.78,48.68,48.78,22925.0,41.3217,41.3217,41.2369,41.3217,22925.0
2019-11-29 09:50:00,48.78,48.81,48.75,48.76,33853.0,41.3217,41.3471,41.2962,41.3047,33853.0
2019-11-29 10:00:00,48.77,48.78,48.7,48.71,86280.0,41.3132,41.3217,41.2539,41.2624,86280.0
2019-11-29 10:10:00,48.7,48.77,48.68,48.69,96120.0,41.2539,41.3132,41.2369,41.2454,96120.0
2019-11-29 10:20:00,48.69,48.73,48.64,48.69,311467.0,41.2454,41.2793,41.2031,41.2454,311467.0
2019-11-29 10:30:00,48.69,48.95,48.67,48.78,599725.0,41.2454,41.4657,41.2285,41.3217,599725.0
2019-11-29 10:40:00,48.79,48.93,48.71,48.86,264681.0,41.3301,41.4487,41.2624,41.3894,264681.0
2019-11-29 10:50:00,48.85,48.9,48.8,48.84,182055.0,41.381,41.4233,41.3386,41.3725,182055.0
2019-11-29 11:00:00,48.84,48.84,48.76,48.79,333573.0,41.3725,41.3725,41.3047,41.3301,333573.0
2019-11-29 11:10:00,48.79,48.82,48.76,48.77,133343.0,41.3301,41.3555,41.3047,41.3132,133343.0
2019-11-29 11:20:00,48.77,48.9,48.74,48.9,149427.0,41.3132,41.4233,41.2878,41.4233,149427.0
2019-11-29 11:30:00,48.89,48.97,48.87,48.95,46489.0,41.4148,41.4826,41.3979,41.4657,46489.0
2019-11-29 11:40:00,48.95,48.99,48.92,48.99,42700.0,41.4657,41.4995,41.4403,41.4995,42700.0
2019-11-29 11:50:00,48.98,49.08,48.94,49.06,56383.0,41.4911,41.5758,41.4572,41.5588,56383.0
2019-11-29 12:00:00,49.07,49.09,49.05,49.09,33905.0,41.5673,41.5843,41.5504,41.5843,33905.0
2019-11-29 12:10:00,49.09,49.1,49.05,49.07,30850.0,41.5843,41.5927,41.5504,41.5673,30850.0
2019-11-29 12:20:00,49.07,49.1,49.0,49.01,28339.0,41.5673,41.5927,41.508,41.5165,28339.0
2019-11-29 12:30:00,49.01,49.03,48.98,49.01,34422.0,41.5165,41.5334,41.4911,41.5165,34422.0
2019-11-29 12:40:00,49.0,49.0,48.95,48.97,47770.0,41.508,41.508,41.4657,41.4826,47770.0
2019-11-29 12:50:00,48.97,48.99,48.83,48.96,256207.0,41.4826,41.4995,41.364,41.4741,256207.0
2019-12-02 09:30:00,49.11,49.25,49.05,49.17,54222.0,41.6012,41.7198,41.5504,41.652,54222.0
2019-12-02 09:40:00,49.14,49.3,49.11,49.3,20151.0,41.6266,41.7622,41.6012,41.7622,20151.0
2019-12-02 09:50:00,49.3,49.4,49.29,49.38,43286.0,41.7622,41.8469,41.7537,41.8299,43286.0
2019-12-02 10:00:00,49.38,49.38,49.15,49.27,50439.0,41.8299,41.8299,41.6351,41.7367,50439.0
2019-12-02 10:10:00,49.27,49.35,49.18,49.19,33894.0,41.7367,41.8045,41.6605,41.669,33894.0
2019-12-02 10:20:00,49.19,49.25,49.17,49.24,30939.0,41.669,41.7198,41.652,41.7113,30939.0
2019-12-02 10:30:00,49.24,49.24,49.05,49.16,61651.0,41.7113,41.7113,41.5504,41.6436,61651.0
2019-12-02 10:40:00,49.16,49.24,49.07,49.07,20312.0,41.6436,41.7113,41.5673,41.5673,20312.0
2019-12-02 10:50:00,49.07,49.14,49.02,49.07,33317.0,41.5673,41.6266,41.525,41.5673,33317.0
2019-12-02 11:00:00,49.07,49.13,49.0,49.06,19747.0,41.5673,41.6181,41.508,41.5588,19747.0
2019-12-02 11:10:00,49.06,49.13,49.04,49.12,30074.0,41.5588,41.6181,41.5419,41.6097,30074.0
2019-12-02 11:20:00,49.12,49.14,49.05,49.05,29767.0,41.6097,41.6266,41.5504,41.5504,29767.0
2019-12-02 11:30:00,49.05,49.06,48.97,49.01,28822.0,41.5504,41.5588,41.4826,41.5165,28822.0
2019-12-02 11:40:00,49.01,49.05,48.96,49.0,30252.0,41.5165,41.5504,41.4741,41.508,30252.0
2019-12-02 11:50:00,49.01,49.04,48.98,49.04,15222.0,41.5165,41.5419,41.4911,41.5419,15222.0
2019-12-02 12:00:00,49.05,49.14,49.05,49.12,30691.0,41.5504,41.6266,41.5504,41.6097,30691.0
2019-12-02 12:10:00,49.13,49.15,49.09,49.12,35133.0,41.6181,41.6351,41.5843,41.6097,35133.0
2019-12-02 12:20:00,49.12,49.14,48.96,49.02,50721.0,41.6097,41.6266,41.4741,41.525,50721.0
2019-12-02 12:30:00,49.03,49.08,49.0,49.07,14966.0,41.5334,41.5758,41.508,41.5673,14966.0
2019-12-02 12:40:00,49.08,49.14,49.06,49.07,20404.0,41.5758,41.6266,41.5588,41.5673,20404.0
2019-12-02 12:50:00,49.07,49.08,49.04,49.05,20264.0,41.5673,41.5758,41.5419,41.5504,20264.0
2019-12-02 13:00:00,49.05,49.1,49.05,49.08,19159.0,41.5504,41.5927,41.5504,41.5758,19159.0
2019-12-02 13:10:00,49.07,49.07,49.0,49.01,46057.0,41.5673,41.5673,41.508,41.5165,46057.0
2019-12-02 13:20:00,49.02,49.09,49.01,49.05,33550.0,41.525,41.5843,41.5165,41.5504,33550.0
2019-12-02 13:30:00,49.05,49.06,48.99,49.02,24936.0,41.5504,41.5588,41.4995,41.525,24936.0
2019-12-02 13:40:00,49.01,49.06,49.0,49.04,21900.0,41.5165,41.5588,41.508,41.5419,21900.0
2019-12-02 13:50:00,49.04,49.06,49.01,49.02,25599.0,41.5419,41.5588,41.5165,41.525,25599.0
2019-12-02 14:00:00,49.02,49.02,48.98,49.0,34434.0,41.525,41.525,41.4911,41.508,34434.0
2019-12-02 14:10:00,49.0,49.08,48.99,49.05,36970.0,41.508,41.5758,41.4995,41.5504,36970.0
2019-12-02 14:20:00,49.06,49.09,49.0,49.09,40612.0,41.5588,41.5843,41.508,41.5843,40612.0
2019-12-02 14:30:00,49.09,49.13,49.08,49.12,44487.0,41.5843,41.6181,41.5758,41.6097,44487.0
2019-12-02 14:40:00,49.11,49.16,49.1,49.16,30435.0,41.6012,41.6436,41.5927,41.6436,30435.0
2019-12-02 14:50:00,49.16,49.16,49.11,49.13,58193.0,41.6436,41.6436,41.6012,41.6181,58193.0
2019-12-02 15:00:00,49.13,49.13,49.06,49.08,35860.0,41.6181,41.6181,41.5588,41.5758,35860.0
2019-12-02 15:10:00,49.07,49.1,49.06,49.07,68656.0,41.5673,41.5927,41.5588,41.5673,68656.0
2019-12-02 15:20:00,49.07,49.08,49.02,49.05,65943.0,41.5673,41.5758,41.525,41.5504,65943.0
2019-12-02 15:30:00,49.05,49.12,49.04,49.09,80514.0,41.5504,41.6097,41.5419,41.5843,80514.0
2019-12-02 15:40:00,49.09,49.14,49.08,49.1,115629.0,41.5843,41.6266,41.5758,41.5927,115629.0
2019-12-02 15:50:00,49.1,49.15,49.05,49.13,536305.0,41.5927,41.6351,41.5504,41.6181,536305.0
2019-12-03 09:30:00,48.61,48.67,48.44,48.6,82725.0,41.1777,41.2285,41.0336,41.1692,82725.0
2019-12-03 09:40:00,48.62,48.69,48.46,48.49,60658.0,41.1861,41.2454,41.0506,41.076,60658.0
2019-12-03 09:50:00,48.49,48.64,48.42,48.63,57515.0,41.076,41.2031,41.0167,41.1946,57515.0
2019-12-03 10:00:00,48.65,48.65,48.48,48.49,65469.0,41.2115,41.2115,41.0675,41.076,65469.0
2019-12-03 10:10:00,48.5,48.67,48.49,48.67,57443.0,41.0845,41.2285,41.076,41.2285,57443.0
2019-12-03 10:20:00,48.66,48.68,48.52,48.53,44518.0,41.22,41.2369,41.1014,41.1099,44518.0
2019-12-03 10:30:00,48.52,48.57,48.48,48.56,43359.0,41.1014,41.1438,41.0675,41.1353,43359.0
2019-12-03 10:40:00,48.55,48.55,48.35,48.37,48782.0,41.1268,41.1268,40.9574,40.9743,48782.0
2019-12-03 10:50:00,48.37,48.41,48.32,48.35,30754.0,40.9743,41.0082,40.932,40.9574,30754.0
2019-12-03 11:00:00,48.34,48.35,48.24,48.26,41827.0,40.9489,40.9574,40.8642,40.8812,41827.0
2019-12-03 11:10:00,48.27,48.34,48.23,48.29,44769.0,40.8896,40.9489,40.8558,40.9066,44769.0
2019-12-03 11:20:00,48.29,48.29,48.18,48.18,49787.0,40.9066,40.9066,40.8134,40.8134,49787.0
2019-12-03 11:30:00,48.19,48.25,48.13,48.25,59859.0,40.8219,40.8727,40.771,40.8727,59859.0
2019-12-03 11:40:00,48.25,48.26,48.19,48.22,29172.0,40.8727,40.8812,40.8219,40.8473,29172.0
2019-12-03 11:50:00,48.22,48.22,48.01,48.03,148004.0,40.8473,40.8473,40.6694,40.6863,148004.0
2019-12-03 12:00:00,48.03,48.08,47.99,48.02,191054.0,40.6863,40.7287,40.6524,40.6779,191054.0
2019-12-03 12:10:00,48.02,48.02,47.91,47.97,38543.0,40.6779,40.6779,40.5847,40.6355,38543.0
2019-12-03 12:20:00,47.97,48.09,47.97,48.07,28883.0,40.6355,40.7372,40.6355,40.7202,28883.0
2019-12-03 12:30:00,48.07,48.08,48.01,48.06,35301.0,40.7202,40.7287,40.6694,40.7117,35301.0
2019-12-03 12:40:00,48.06,48.07,48.03,48.07,24646.0,40.7117,40.7202,40.6863,40.7202,24646.0
2019-12-03 12:50:00,48.07,48.12,48.07,48.11,22985.0,40.7202,40.7626,40.7202,40.7541,22985.0
2019-12-03 13:00:00,48.11,48.13,48.08,48.11,22532.0,40.7541,40.771,40.7287,40.7541,22532.0
2019-12-03 13:10:00,48.1,48.16,48.1,48.13,16727.0,40.7456,40.7965,40.7456,40.771,16727.0
2019-12-03 13:20:00,48.14,48.23,48.14,48.22,23120.0,40.7795,40.8558,40.7795,40.8473,23120.0
2019-12-03 13:30:00,48.22,48.24,48.2,48.23,30226.0,40.8473,40.8642,40.8303,40.8558,30226.0
2019-12-03 13:40:00,48.23,48.24,48.19,48.19,17115.0,40.8558,40.8642,40.8219,40.8219,17115.0
2019-12-03 13:50:00,48.18,48.19,48.11,48.12,32972.0,40.8134,40.8219,40.7541,40.7626,32972.0
2019-12-03 14:00:00,48.13,48.17,48.11,48.15,28265.0,40.771,40.8049,40.7541,40.788,28265.0
2019-12-03 14:10:00,48.15,48.15,48.11,48.12,28524.0,40.788,40.788,40.7541,40.7626,28524.0
2019-12-03 14:20:00,48.11,48.2,48.1,48.2,39895.0,40.7541,40.8303,40.7456,40.8303,39895.0
2019-12-03 14:30:00,48.19,48.19,48.08,48.16,34438.0,40.8219,40.8219,40.7287,40.7965,34438.0
2019-12-03 14:40:00,48.17,48.19,48.14,48.15,22940.0,40.8049,40.8219,40.7795,40.788,22940.0
2019-12-03 14:50:00,48.15,48.18,48.12,48.15,37781.0,40.788,40.8134,40.7626,40.788,37781.0
2019-12-03 15:00:00,48.15,48.17,48.13,48.15,28608.0,40.788,40.8049,40.771,40.788,28608.0
2019-12-03 15:10:00,48.15,48.23,48.14,48.23,31412.0,40.788,40.8558,40.7795,40.8558,31412.0
2019-12-03 15:20:00,48.23,48.3,48.22,48.3,71515.0,40.8558,40.915,40.8473,40.915,71515.0
2019-12-03 15:30:00,48.3,48.31,48.19,48.21,71576.0,40.915,40.9235,40.8219,40.8388,71576.0
2019-12-03 15:40:00,48.21,48.24,48.18,48.22,132382.0,40.8388,40.8642,40.8134,40.8473,132382.0
2019-12-03 15:50:00,48.22,48.24,48.09,48.12,439199.0,40.8473,40.8642,40.7372,40.7626,439199.0
2019-12-04 09:30:00,48.12,48.44,48.12,48.42,80110.0,40.7626,41.0336,40.7626,41.0167,80110.0
2019-12-04 09:40:00,48.42,48.49,48.29,48.34,40180.0,41.0167,41.076,40.9066,40.9489,40180.0
2019-12-04 09:50:00,48.35,48.48,48.32,48.44,50577.0,40.9574,41.0675,40.932,41.0336,50577.0
2019-12-04 10:00:00,48.41,48.52,48.31,48.5,101638.0,41.0082,41.1014,40.9235,41.0845,101638.0
2019-12-04 10:10:00,48.5,48.59,48.49,48.58,45002.0,41.0845,41.1607,41.076,41.1522,45002.0
2019-12-04 10:20:00,48.59,48.63,48.55,48.56,35624.0,41.1607,41.1946,41.1268,41.1353,35624.0
2019-12-04 10:30:00,48.56,48.57,48.48,48.54,87880.0,41.1353,41.1438,41.0675,41.1184,87880.0
2019-12-04 10:40:00,48.54,48.57,48.47,48.54,38091.0,41.1184,41.1438,41.0591,41.1184,38091.0
2019-12-04 10:50:00,48.54,48.62,48.52,48.59,23165.0,41.1184,41.1861,41.1014,41.1607,23165.0
2019-12-04 11:00:00,48.6,48.64,48.6,48.63,31232.0,41.1692,41.2031,41.1692,41.1946,31232.0
2019-12-04 11:10:00,48.62,48.65,48.59,48.64,22944.0,41.1861,41.2115,41.1607,41.2031,22944.0
2019-12-04 11:20:00,48.64,48.69,48.63,48.69,31814.0,41.2031,41.2454,41.1946,41.2454,31814.0
2019-12-04 11:30:00,48.68,48.75,48.68,48.72,24686.0,41.2369,41.2962,41.2369,41.2708,24686.0
2019-12-04 11:40:00,48.72,48.79,48.72,48.76,23045.0,41.2708,41.3301,41.2708,41.3047,23045.0
2019-12-04 11:50:00,48.77,48.82,48.75,48.81,27913.0,41.3132,41.3555,41.2962,41.3471,27913.0
2019-12-04 12:00:00,48.82,48.83,48.77,48.78,14308.0,41.3555,41.364,41.3132,41.3217,14308.0
2019-12-04 12:10:00,48.78,48.79,48.75,48.76,18618.0,41.3217,41.3301,41.2962,41.3047,18618.0
2019-12-04 12:20:00,48.76,48.77,48.71,48.74,16400.0,41.3047,41.3132,41.2624,41.2878,16400.0
2019-12-04 12:30:00,48.75,48.78,48.74,48.77,18143.0,41.2962,41.3217,41.2878,41.3132,18143.0
2019-12-04 12:40:00,48.78,48.79,48.75,48.77,14813.0,41.3217,41.3301,41.2962,41.3132,14813.0
2019-12-04 12:50:00,48.77,48.81,48.76,48.81,14093.0,41.3132,41.3471,41.3047,41.3471,14093.0
2019-12-04 13:00:00,48.81,48.84,48.79,48.83,21323.0,41.3471,41.3725,41.3301,41.364,21323.0
2019-12-04 13:10:00,48.83,48.84,48.79,48.82,18235.0,41.364,41.3725,41.3301,41.3555,18235.0
2019-12-04 13:20:00,48.82,48.86,48.81,48.86,19849.0,41.3555,41.3894,41.3471,41.3894,19849.0
2019-12-04 13:30:00,48.86,48.89,48.78,48.78,32270.0,41.3894,41.4148,41.3217,41.3217,32270.0
2019-12-04 13:40:00,48.79,48.83,48.78,48.79,14949.0,41.3301,41.364,41.3217,41.3301,14949.0
2019-12-04 13:50:00,48.79,48.82,48.79,48.81,20734.0,41.3301,41.3555,41.3301,41.3471,20734.0
2019-12-04 14:00:00,48.8,48.82,48.77,48.78,32417.0,41.3386,41.3555,41.3132,41.3217,32417.0
2019-12-04 14:10:00,48.78,48.81,48.75,48.76,20993.0,41.3217,41.3471,41.2962,41.3047,20993.0
2019-12-04 14:20:00,48.76,48.76,48.69,48.73,22742.0,41.3047,41.3047,41.2454,41.2793,22742.0
2019-12-04 14:30:00,48.73,48.77,48.7,48.77,21881.0,41.2793,41.3132,41.2539,41.3132,21881.0
2019-12-04 14:40:00,48.77,48.79,48.73,48.73,18457.0,41.3132,41.3301,41.2793,41.2793,18457.0
2019-12-04 14:50:00,48.73,48.78,48.73,48.77,18219.0,41.2793,41.3217,41.2793,41.3132,18219.0
2019-12-04 15:00:00,48.77,48.78,48.73,48.75,23090.0,41.3132,41.3217,41.2793,41.2962,23090.0
2019-12-04 15:10:00,48.75,48.75,48.72,48.73,32113.0,41.2962,41.2962,41.2708,41.2793,32113.0
2019-12-04 15:20:00,48.74,48.79,48.73,48.75,38698.0,41.2878,41.3301,41.2793,41.2962,38698.0
2019-12-04 15:30:00,48.74,48.81,48.7,48.8,66759.0,41.2878,41.3471,41.2539,41.3386,66759.0
2019-12-04 15:40:00,48.79,48.83,48.77,48.81,74568.0,41.3301,41.364,41.3132,41.3471,74568.0
2019-12-04 15:50:00,48.81,48.84,48.73,48.78,217007.0,41.3471,41.3725,41.2793,41.3217,217007.0
2019-12-05 09:30:00,49.03,49.24,48.9,49.1,58453.0,41.5334,41.7113,41.4233,41.5927,58453.0
2019-12-05 09:40:00,49.11,49.13,49.07,49.08,34325.0,41.6012,41.6181,41.5673,41.5758,34325.0
2019-12-05 09:50:00,49.08,49.11,49.03,49.06,32603.0,41.5758,41.6012,41.5334,41.5588,32603.0
2019-12-05 10:00:00,49.06,49.13,48.99,49.0,44404.0,41.5588,41.6181,41.4995,41.508,44404.0
2019-12-05 10:10:00,49.0,49.09,48.99,49.08,27842.0,41.508,41.5843,41.4995,41.5758,27842.0
2019-12-05 10:20:00,49.08,49.1,49.0,49.03,22706.0,41.5758,41.5927,41.508,41.5334,22706.0
2019-12-05 10:30:00,49.03,49.05,48.98,48.99,24423.0,41.5334,41.5504,41.4911,41.4995,24423.0
2019-12-05 10:40:00,48.98,49.03,48.98,49.02,27519.0,41.4911,41.5334,41.4911,41.525,27519.0
2019-12-05 10:50:00,49.02,49.08,48.99,49.07,35001.0,41.525,41.5758,41.4995,41.5673,35001.0
2019-12-05 11:00:00,49.07,49.1,49.04,49.09,37602.0,41.5673,41.5927,41.5419,41.5843,37602.0
2019-12-05 11:10:00,49.09,49.17,49.07,49.16,27362.0,41.5843,41.652,41.5673,41.6436,27362.0
2019-12-05 11:20:00,49.16,49.17,49.04,49.07,29176.0,41.6436,41.652,41.5419,41.5673,29176.0
2019-12-05 11:30:00,49.07,49.07,49.0,49.03,19956.0,41.5673,41.5673,41.508,41.5334,19956.0
2019-12-05 11:40:00,49.04,49.08,49.03,49.06,19357.0,41.5419,41.5758,41.5334,41.5588,19357.0
2019-12-05 11:50:00,49.07,49.08,49.05,49.06,30694.0,41.5673,41.5758,41.5504,41.5588,30694.0
2019-12-05 12:00:00,49.06,49.1,49.02,49.03,18347.0,41.5588,41.5927,41.525,41.5334,18347.0
2019-12-05 12:10:00,49.03,49.05,49.01,49.04,35363.0,41.5334,41.5504,41.5165,41.5419,35363.0
2019-12-05 12:20:00,49.05,49.07,49.04,49.06,15990.0,41.5504,41.5673,41.5419,41.5588,15990.0
2019-12-05 12:30:00,49.06,49.07,49.04,49.06,15669.0,41.5588,41.5673,41.5419,41.5588,15669.0
2019-12-05 12:40:00,49.06,49.07,49.03,49.05,20240.0,41.5588,41.5673,41.5334,41.5504,20240.0
2019-12-05 12:50:00,49.06,49.07,49.04,49.07,11534.0,41.5588,41.5673,41.5419,41.5673,11534.0
2019-12-05 13:00:00,49.07,49.1,49.06,49.09,26521.0,41.5673,41.5927,41.5588,41.5843,26521.0
2019-12-05 13:10:00,49.1,49.13,49.1,49.12,19631.0,41.5927,41.6181,41.5927,41.6097,19631.0
2019-12-05 13:20:00,49.11,49.14,49.09,49.12,20662.0,41.6012,41.6266,41.5843,41.6097,20662.0
2019-12-05 13:30:00,49.12,49.18,49.12,49.17,30610.0,41.6097,41.6605,41.6097,41.652,30610.0
2019-12-05 13:40:00,49.16,49.17,49.12,49.14,29965.0,41.6436,41.652,41.6097,41.6266,29965.0
2019-12-05 13:50:00,49.14,49.17,49.12,49.16,35466.0,41.6266,41.652,41.6097,41.6436,35466.0
2019-12-05 14:00:00,49.16,49.18,49.12,49.13,54591.0,41.6436,41.6605,41.6097,41.6181,54591.0
2019-12-05 14:10:00,49.14,49.16,49.13,49.14,25280.0,41.6266,41.6436,41.6181,41.6266,25280.0
2019-12-05 14:20:00,49.15,49.15,49.11,49.11,22687.0,41.6351,41.6351,41.6012,41.6012,22687.0
2019-12-05 14:30:00,49.1,49.14,49.1,49.13,22168.0,41.5927,41.6266,41.5927,41.6181,22168.0
2019-12-05 14:40:00,49.13,49.18,49.12,49.16,27612.0,41.6181,41.6605,41.6097,41.6436,27612.0
2019-12-05 14:50:00,49.17,49.19,49.05,49.14,86488.0,41.652,41.669,41.5504,41.6266,86488.0
2019-12-05 15:00:00,49.15,49.23,49.13,49.23,47009.0,41.6351,41.7029,41.6181,41.7029,47009.0
2019-12-05 15:10:00,49.23,49.26,49.2,49.26,50256.0,41.7029,41.7283,41.6774,41.7283,50256.0
2019-12-05 15:20:00,49.26,49.27,49.22,49.23,54487.0,41.7283,41.7367,41.6944,41.7029,54487.0
2019-12-05 15:30:00,49.23,49.3,49.23,49.26,64785.0,41.7029,41.7622,41.7029,41.7283,64785.0
2019-12-05 15:40:00,49.26,49.29,49.24,49.24,132158.0,41.7283,41.7537,41.7113,41.7113,132158.0
2019-12-05 15:50:00,49.25,49.28,49.21,49.28,316618.0,41.7198,41.7452,41.6859,41.7452,316618.0
2019-12-06 09:30:00,49.83,49.9,49.64,49.89,84443.0,42.2111,42.2704,42.0502,42.2619,84443.0
2019-12-06 09:40:00,49.87,49.92,49.81,49.82,37102.0,42.245,42.2874,42.1942,42.2026,37102.0
2019-12-06 09:50:00,49.8,49.87,49.71,49.83,38538.0,42.1857,42.245,42.1095,42.2111,38538.0
2019-12-06 10:00:00,49.83,49.86,49.76,49.8,30836.0,42.2111,42.2365,42.1518,42.1857,30836.0
2019-12-06 10:10:00,49.8,49.83,49.74,49.78,117814.0,42.1857,42.2111,42.1349,42.1688,117814.0
2019-12-06 10:20:00,49.78,49.81,49.7,49.73,50036.0,42.1688,42.1942,42.101,42.1264,50036.0
2019-12-06 10:30:00,49.72,49.77,49.65,49.67,20917.0,42.1179,42.1603,42.0586,42.0756,20917.0
2019-12-06 10:40:00,49.68,49.73,49.65,49.73,41724.0,42.084,42.1264,42.0586,42.1264,41724.0
2019-12-06 10:50:00,49.75,49.79,49.73,49.77,55853.0,42.1433,42.1772,42.1264,42.1603,55853.0
2019-12-06 11:00:00,49.77,49.85,49.76,49.82,40783.0,42.1603,42.2281,42.1518,42.2026,40783.0
2019-12-06 11:10:00,49.83,49.93,49.83,49.86,125742.0,42.2111,42.2958,42.2111,42.2365,125742.0
2019-12-06 11:20:00,49.85,49.86,49.8,49.82,33568.0,42.2281,42.2365,42.1857,42.2026,33568.0
2019-12-06 11:30:00,49.82,49.83,49.76,49.79,56962.0,42.2026,42.2111,42.1518,42.1772,56962.0
2019-12-06 11:40:00,49.8,49.8,49.74,49.76,31502.0,42.1857,42.1857,42.1349,42.1518,31502.0
2019-12-06 11:50:00,49.76,49.85,49.75,49.85,33812.0,42.1518,42.2281,42.1433,42.2281,33812.0
2019-12-06 12:00:00,49.84,49.85,49.77,49.79,43870.0,42.2196,42.2281,42.1603,42.1772,43870.0
2019-12-06 12:10:00,49.79,49.85,49.78,49.84,35720.0,42.1772,42.2281,42.1688,42.2196,35720.0
2019-12-06 12:20:00,49.84,49.85,49.78,49.78,49899.0,42.2196,42.2281,42.1688,42.1688,49899.0
2019-12-06 12:30:00,49.79,49.82,49.76,49.8,46174.0,42.1772,42.2026,42.1518,42.1857,46174.0
2019-12-06 12:40:00,49.79,49.83,49.79,49.82,16365.0,42.1772,42.2111,42.1772,42.2026,16365.0
2019-12-06 12:50:00,49.82,49.83,49.79,49.83,17417.0,42.2026,42.2111,42.1772,42.2111,17417.0
2019-12-06 13:00:00,49.83,49.83,49.77,49.8,30528.0,42.2111,42.2111,42.1603,42.1857,30528.0
2019-12-06 13:10:00,49.8,49.84,49.79,49.83,20959.0,42.1857,42.2196,42.1772,42.2111,20959.0
2019-12-06 13:20:00,49.83,49.84,49.8,49.82,29775.0,42.2111,42.2196,42.1857,42.2026,29775.0
2019-12-06 13:30:00,49.81,49.82,49.77,49.81,21235.0,42.1942,42.2026,42.1603,42.1942,21235.0
2019-12-06 13:40:00,49.82,49.83,49.78,49.8,31526.0,42.2026,42.2111,42.1688,42.1857,31526.0
2019-12-06 13:50:00,49.8,49.83,49.79,49.83,23170.0,42.1857,42.2111,42.1772,42.2111,23170.0
2019-12-06 14:00:00,49.83,49.83,49.79,49.82,28294.0,42.2111,42.2111,42.1772,42.2026,28294.0
2019-12-06 14:10:00,49.82,49.83,49.77,49.78,29477.0,42.2026,42.2111,42.1603,42.1688,29477.0
2019-12-06 14:20:00,49.77,49.82,49.77,49.8,39394.0,42.1603,42.2026,42.1603,42.1857,39394.0
2019-12-06 14:30:00,49.8,49.81,49.74,49.77,47107.0,42.1857,42.1942,42.1349,42.1603,47107.0
2019-12-06 14:40:00,49.77,49.77,49.7,49.71,35113.0,42.1603,42.1603,42.101,42.1095,35113.0
2019-12-06 14:50:00,49.7,49.72,49.68,49.72,41038.0,42.101,42.1179,42.084,42.1179,41038.0
2019-12-06 15:00:00,49.72,49.73,49.7,49.73,29488.0,42.1179,42.1264,42.101,42.1264,29488.0
2019-12-06 15:10:00,49.73,49.74,49.68,49.71,136630.0,42.1264,42.1349,42.084,42.1095,136630.0
2019-12-06 15:20:00,49.71,49.71,49.63,49.64,234234.0,42.1095,42.1095,42.0417,42.0502,234234.0
2019-12-06 15:30:00,49.64,49.72,49.63,49.72,80130.0,42.0502,42.1179,42.0417,42.1179,80130.0
2019-12-06 15:40:00,49.71,49.72,49.66,49.66,66320.0,42.1095,42.1179,42.0671,42.0671,66320.0
2019-12-06 15:50:00,49.67,49.67,49.61,49.64,389951.0,42.0756,42.0756,42.0248,42.0502,389951.0
2019-12-09 09:30:00,49.57,49.6,49.41,49.55,51797.0,41.9909,42.0163,41.8553,41.9739,51797.0
2019-12-09 09:40:00,49.55,49.7,49.55,49.7,49354.0,41.9739,42.101,41.9739,42.101,49354.0
2019-12-09 09:50:00,49.7,49.79,49.69,49.71,49776.0,42.101,42.1772,42.0925,42.1095,49776.0
2019-12-09 10:00:00,49.71,49.76,49.68,49.76,25340.0,42.1095,42.1518,42.084,42.1518,25340.0
2019-12-09 10:10:00,49.76,49.79,49.71,49.75,29687.0,42.1518,42.1772,42.1095,42.1433,29687.0
2019-12-09 10:20:00,49.74,49.76,49.72,49.73,28871.0,42.1349,42.1518,42.1179,42.1264,28871.0
2019-12-09 10:30:00,49.73,49.78,49.72,49.77,21316.0,42.1264,42.1688,42.1179,42.1603,21316.0
2019-12-09 10:40:00,49.76,49.77,49.72,49.77,33716.0,42.1518,42.1603,42.1179,42.1603,33716.0
2019-12-09 10:50:00,49.76,49.78,49.73,49.76,30178.0,42.1518,42.1688,42.1264,42.1518,30178.0
2019-12-09 11:00:00,49.76,49.81,49.75,49.78,33116.0,42.1518,42.1942,42.1433,42.1688,33116.0
2019-12-09 11:10:00,49.77,49.82,49.76,49.8,36827.0,42.1603,42.2026,42.1518,42.1857,36827.0
2019-12-09 11:20:00,49.79,49.81,49.72,49.73,55791.0,42.1772,42.1942,42.1179,42.1264,55791.0
2019-12-09 11:30:00,49.74,49.75,49.71,49.72,29043.0,42.1349,42.1433,42.1095,42.1179,29043.0
2019-12-09 11:40:00,49.72,49.76,49.7,49.72,19406.0,42.1179,42.1518,42.101,42.1179,19406.0
2019-12-09 11:50:00,49.73,49.73,49.66,49.68,20121.0,42.1264,42.1264,42.0671,42.084,20121.0
2019-12-09 12:00:00,49.68,49.69,49.66,49.67,18602.0,42.084,42.0925,42.0671,42.0756,18602.0
2019-12-09 12:10:00,49.67,49.68,49.64,49.66,18095.0,42.0756,42.084,42.0502,42.0671,18095.0
2019-12-09 12:20:00,49.66,49.69,49.64,49.69,26775.0,42.0671,42.0925,42.0502,42.0925,26775.0
2019-12-09 12:30:00,49.68,49.73,49.66,49.73,19424.0,42.084,42.1264,42.0671,42.1264,19424.0
2019-12-09 12:40:00,49.73,49.73,49.66,49.67,25955.0,42.1264,42.1264,42.0671,42.0756,25955.0
2019-12-09 12:50:00,49.66,49.69,49.65,49.68,18805.0,42.0671,42.0925,42.0586,42.084,18805.0
2019-12-09 13:00:00,49.68,49.68,49.64,49.66,17073.0,42.084,42.084,42.0502,42.0671,17073.0
2019-12-09 13:10:00,49.66,49.68,49.64,49.67,19894.0,42.0671,42.084,42.0502,42.0756,19894.0
2019-12-09 13:20:00,49.69,49.7,49.64,49.65,19635.0,42.0925,42.101,42.0502,42.0586,19635.0
2019-12-09 13:30:00,49.65,49.65,49.62,49.65,14969.0,42.0586,42.0586,42.0332,42.0586,14969.0
2019-12-09 13:40:00,49.64,49.7,49.62,49.7,27070.0,42.0502,42.101,42.0332,42.101,27070.0
2019-12-09 13:50:00,49.7,49.7,49.64,49.65,34031.0,42.101,42.101,42.0502,42.0586,34031.0
2019-12-09 14:00:00,49.65,49.68,49.61,49.66,49170.0,42.0586,42.084,42.0248,42.0671,49170.0
2019-12-09 14:10:00,49.66,49.7,49.65,49.7,30119.0,42.0671,42.101,42.0586,42.101,30119.0
2019-12-09 14:20:00,49.7,49.73,49.69,49.71,30140.0,42.101,42.1264,42.0925,42.1095,30140.0
2019-12-09 14:30:00,49.7,49.81,49.7,49.8,73313.0,42.101,42.1942,42.101,42.1857,73313.0
2019-12-09 14:40:00,49.8,49.85,49.79,49.82,36336.0,42.1857,42.2281,42.1772,42.2026,36336.0
2019-12-09 14:50:00,49.81,49.88,49.81,49.88,29052.0,42.1942,42.2535,42.1942,42.2535,29052.0
2019-12-09 15:00:00,49.88,49.89,49.83,49.84,53034.0,42.2535,42.2619,42.2111,42.2196,53034.0
2019-12-09 15:10:00,49.85,49.85,49.81,49.84,88474.0,42.2281,42.2281,42.1942,42.2196,88474.0
2019-12-09 15:20:00,49.83,49.85,49.77,49.77,53153.0,42.2111,42.2281,42.1603,42.1603,53153.0
2019-12-09 15:30:00,49.77,49.78,49.7,49.75,84118.0,42.1603,42.1688,42.101,42.1433,84118.0
2019-12-09 15:40:00,49.75,49.8,49.74,49.8,91744.0,42.1433,42.1857,42.1349,42.1857,91744.0
2019-12-09 15:50:00,49.79,49.82,49.7,49.7,343742.0,42.1772,42.2026,42.101,42.101,343742.0
2019-12-10 09:30:00,49.76,49.78,49.53,49.58,84743.0,42.1518,42.1688,41.957,41.9993,84743.0
2019-12-10 09:40:00,49.57,49.71,49.56,49.7,65158.0,41.9909,42.1095,41.9824,42.101,65158.0
2019-12-10 09:50:00,49.71,49.77,49.66,49.76,57535.0,42.1095,42.1603,42.0671,42.1518,57535.0
2019-12-10 10:00:00,49.78,49.84,49.76,49.82,53626.0,42.1688,42.2196,42.1518,42.2026,53626.0
2019-12-10 10:10:00,49.83,49.87,49.79,49.79,75562.0,42.2111,42.245,42.1772,42.1772,75562.0
2019-12-10 10:20:00,49.8,49.89,49.77,49.89,115606.0,42.1857,42.2619,42.1603,42.2619,115606.0
2019-12-10 10:30:00,49.9,49.9,49.77,49.78,62674.0,42.2704,42.2704,42.1603,42.1688,62674.0
2019-12-10 10:40:00,49.78,49.79,49.72,49.75,74301.0,42.1688,42.1772,42.1179,42.1433,74301.0
2019-12-10 10:50:00,49.74,49.83,49.74,49.8,74310.0,42.1349,42.2111,42.1349,42.1857,74310.0
2019-12-10 11:00:00,49.8,49.83,49.71,49.8,78479.0,42.1857,42.2111,42.1095,42.1857,78479.0
2019-12-10 11:10:00,49.8,49.82,49.77,49.79,43600.0,42.1857,42.2026,42.1603,42.1772,43600.0
2019-12-10 11:20:00,49.8,49.81,49.78,49.79,31078.0,42.1857,42.1942,42.1688,42.1772,31078.0
2019-12-10 11:30:00,49.79,49.83,49.79,49.81,37218.0,42.1772,42.2111,42.1772,42.1942,37218.0
2019-12-10 11:40:00,49.81,49.84,49.8,49.81,28521.0,42.1942,42.2196,42.1857,42.1942,28521.0
2019-12-10 11:50:00,49.81,49.83,49.77,49.78,30819.0,42.1942,42.2111,42.1603,42.1688,30819.0
2019-12-10 12:00:00,49.77,49.8,49.75,49.75,34847.0,42.1603,42.1857,42.1433,42.1433,34847.0
2019-12-10 12:10:00,49.76,49.8,49.75,49.8,27851.0,42.1518,42.1857,42.1433,42.1857,27851.0
2019-12-10 12:20:00,49.8,49.8,49.72,49.73,32238.0,42.1857,42.1857,42.1179,42.1264,32238.0
2019-12-10 12:30:00,49.73,49.73,49.68,49.72,39407.0,42.1264,42.1264,42.084,42.1179,39407.0
2019-12-10 12:40:00,49.72,49.73,49.69,49.69,24443.0,42.1179,42.1264,42.0925,42.0925,24443.0
2019-12-10 12:50:00,49.69,49.75,49.69,49.73,28203.0,42.0925,42.1433,42.0925,42.1264,28203.0
2019-12-10 13:00:00,49.74,49.76,49.7,49.71,25813.0,42.1349,42.1518,42.101,42.1095,25813.0
2019-12-10 13:10:00,49.71,49.74,49.7,49.72,19398.0,42.1095,42.1349,42.101,42.1179,19398.0
2019-12-10 13:20:00,49.72,49.73,49.71,49.72,15789.0,42.1179,42.1264,42.1095,42.1179,15789.0
2019-12-10 13:30:00,49.72,49.77,49.69,49.77,36897.0,42.1179,42.1603,42.0925,42.1603,36897.0
2019-12-10 13:40:00,49.78,49.83,49.76,49.81,26222.0,42.1688,42.2111,42.1518,42.1942,26222.0
2019-12-10 13:50:00,49.8,49.83,49.78,49.82,22840.0,42.1857,42.2111,42.1688,42.2026,22840.0
2019-12-10 14:00:00,49.82,49.86,49.81,49.84,52445.0,42.2026,42.2365,42.1942,42.2196,52445.0
2019-12-10 14:10:00,49.84,49.91,49.84,49.88,45663.0,42.2196,42.2789,42.2196,42.2535,45663.0
2019-12-10 14:20:00,49.88,49.9,49.85,49.88,25387.0,42.2535,42.2704,42.2281,42.2535,25387.0
2019-12-10 14:30:00,49.88,49.89,49.83,49.86,22370.0,42.2535,42.2619,42.2111,42.2365,22370.0
2019-12-10 14:40:00,49.85,49.87,49.82,49.83,30966.0,42.2281,42.245,42.2026,42.2111,30966.0
2019-12-10 14:50:00,49.83,49.86,49.78,49.79,40700.0,42.2111,42.2365,42.1688,42.1772,40700.0
2019-12-10 15:00:00,49.79,49.85,49.78,49.83,88878.0,42.1772,42.2281,42.1688,42.2111,88878.0
2019-12-10 15:10:00,49.83,49.83,49.79,49.8,57517.0,42.2111,42.2111,42.1772,42.1857,57517.0
2019-12-10 15:20:00,49.81,49.83,49.78,49.82,63976.0,42.1942,42.2111,42.1688,42.2026,63976.0
2019-12-10 15:30:00,49.83,49.85,49.77,49.81,110246.0,42.2111,42.2281,42.1603,42.1942,110246.0
2019-12-10 15:40:00,49.82,49.86,49.81,49.85,106142.0,42.2026,42.2365,42.1942,42.2281,106142.0
2019-12-10 15:50:00,49.85,49.85,49.78,49.83,434748.0,42.2281,42.2281,42.1688,42.2111,434748.0
2019-12-11 09:30:00,49.93,50.04,49.85,49.99,84866.0,42.2958,42.389,42.2281,42.3467,84866.0
2019-12-11 09:40:00,49.99,50.01,49.93,49.98,75196.0,42.3467,42.3636,42.2958,42.3382,75196.0
2019-12-11 09:50:00,49.98,50.0,49.92,50.0,80224.0,42.3382,42.3551,42.2874,42.3551,80224.0
2019-12-11 10:00:00,49.99,50.16,49.98,50.13,185051.0,42.3467,42.4907,42.3382,42.4652,185051.0
2019-12-11 10:10:00,50.14,50.27,50.11,50.22,86155.0,42.4737,42.5838,42.4483,42.5415,86155.0
2019-12-11 10:20:00,50.21,50.22,50.14,50.18,36784.0,42.533,42.5415,42.4737,42.5076,36784.0
2019-12-11 10:30:00,50.17,50.23,50.15,50.19,48755.0,42.4991,42.55,42.4822,42.5161,48755.0
2019-12-11 10:40:00,50.18,50.2,50.11,50.11,31735.0,42.5076,42.5245,42.4483,42.4483,31735.0
2019-12-11 10:50:00,50.11,50.18,50.09,50.13,82891.0,42.4483,42.5076,42.4314,42.4652,82891.0
2019-12-11 11:00:00,50.14,50.14,50.03,50.09,44949.0,42.4737,42.4737,42.3805,42.4314,44949.0
2019-12-11 11:10:00,50.09,50.11,49.95,49.97,58054.0,42.4314,42.4483,42.3128,42.3297,58054.0
2019-12-11 11:20:00,49.97,50.01,49.95,49.95,31543.0,42.3297,42.3636,42.3128,42.3128,31543.0
2019-12-11 11:30:00,49.96,50.05,49.94,50.04,59050.0,42.3212,42.3975,42.3043,42.389,59050.0
2019-12-11 11:40:00,50.04,50.07,50.03,50.05,52946.0,42.389,42.4144,42.3805,42.3975,52946.0
2019-12-11 11:50:00,50.06,50.19,50.03,50.13,204739.0,42.4059,42.5161,42.3805,42.4652,204739.0
2019-12-11 12:00:00,50.13,50.32,50.12,50.28,175780.0,42.4652,42.6262,42.4568,42.5923,175780.0
2019-12-11 12:10:00,50.28,50.37,50.27,50.31,135744.0,42.5923,42.6686,42.5838,42.6177,135744.0
2019-12-11 12:20:00,50.31,50.33,50.26,50.3,169141.0,42.6177,42.6347,42.5754,42.6093,169141.0
2019-12-11 12:30:00,50.3,50.32,50.27,50.29,76444.0,42.6093,42.6262,42.5838,42.6008,76444.0
2019-12-11 12:40:00,50.28,50.32,50.21,50.32,77060.0,42.5923,42.6262,42.533,42.6262,77060.0
2019-12-11 12:50:00,50.3,50.31,50.21,50.24,42584.0,42.6093,42.6177,42.533,42.5584,42584.0
2019-12-11 13:00:00,50.23,50.26,50.22,50.25,44966.0,42.55,42.5754,42.5415,42.5669,44966.0
2019-12-11 13:10:00,50.26,50.29,50.25,50.26,36131.0,42.5754,42.6008,42.5669,42.5754,36131.0
2019-12-11 13:20:00,50.26,50.27,50.2,50.21,48873.0,42.5754,42.5838,42.5245,42.533,48873.0
2019-12-11 13:30:00,50.21,50.24,50.19,50.19,44592.0,42.533,42.5584,42.5161,42.5161,44592.0
2019-12-11 13:40:00,50.2,50.2,50.1,50.1,35257.0,42.5245,42.5245,42.4398,42.4398,35257.0
2019-12-11 13:50:00,50.11,50.15,50.1,50.12,37581.0,42.4483,42.4822,42.4398,42.4568,37581.0
2019-12-11 14:00:00,50.12,50.24,50.1,50.22,72432.0,42.4568,42.5584,42.4398,42.5415,72432.0
2019-12-11 14:10:00,50.23,50.23,50.15,50.19,78525.0,42.55,42.55,42.4822,42.5161,78525.0
2019-12-11 14:20:00,50.18,50.2,50.16,50.17,32072.0,42.5076,42.5245,42.4907,42.4991,32072.0
2019-12-11 14:30:00,50.17,50.19,50.0,50.06,72627.0,42.4991,42.5161,42.3551,42.4059,72627.0
2019-12-11 14:40:00,50.07,50.17,50.03,50.12,64578.0,42.4144,42.4991,42.3805,42.4568,64578.0
2019-12-11 14:50:00,50.12,50.12,50.04,50.09,45151.0,42.4568,42.4568,42.389,42.4314,45151.0
2019-12-11 15:00:00,50.1,50.11,50.06,50.06,40019.0,42.4398,42.4483,42.4059,42.4059,40019.0
2019-12-11 15:10:00,50.07,50.07,49.96,49.98,43648.0,42.4144,42.4144,42.3212,42.3382,43648.0
2019-12-11 15:20:00,49.97,49.98,49.89,49.96,71840.0,42.3297,42.3382,42.2619,42.3212,71840.0
2019-12-11 15:30:00,49.96,50.02,49.86,49.88,102453.0,42.3212,42.3721,42.2365,42.2535,102453.0
2019-12-11 15:40:00,49.88,49.94,49.83,49.88,127937.0,42.2535,42.3043,42.2111,42.2535,127937.0
2019-12-11 15:50:00,49.88,49.94,49.8,49.88,430731.0,42.2535,42.3043,42.1857,42.2535,430731.0
2019-12-12 09:30:00,50.13,50.41,49.92,50.34,93550.0,42.4652,42.7024,42.2874,42.6431,93550.0
2019-12-12 09:40:00,50.31,50.43,50.3,50.43,60542.0,42.6177,42.7194,42.6093,42.7194,60542.0
2019-12-12 09:50:00,50.42,50.7,50.41,50.65,85305.0,42.7109,42.9481,42.7024,42.9057,85305.0
2019-12-12 10:00:00,50.66,50.91,50.65,50.9,123441.0,42.9142,43.126,42.9057,43.1175,123441.0
2019-12-12 10:10:00,50.9,51.04,50.9,50.96,140925.0,43.1175,43.2361,43.1175,43.1683,140925.0
2019-12-12 10:20:00,50.96,50.99,50.9,50.95,106477.0,43.1683,43.1938,43.1175,43.1599,106477.0
2019-12-12 10:30:00,50.95,51.0,50.9,50.92,61783.0,43.1599,43.2022,43.1175,43.1345,61783.0
2019-12-12 10:40:00,50.93,51.05,50.92,51.05,104862.0,43.1429,43.2446,43.1345,43.2446,104862.0
2019-12-12 10:50:00,51.04,51.09,51.02,51.03,67728.0,43.2361,43.2785,43.2192,43.2276,67728.0
2019-12-12 11:00:00,51.03,51.03,50.94,50.95,100145.0,43.2276,43.2276,43.1514,43.1599,100145.0
2019-12-12 11:10:00,50.94,50.97,50.9,50.93,52956.0,43.1514,43.1768,43.1175,43.1429,52956.0
2019-12-12 11:20:00,50.92,50.96,50.87,50.94,40459.0,43.1345,43.1683,43.0921,43.1514,40459.0
2019-12-12 11:30:00,50.93,50.93,50.83,50.84,38752.0,43.1429,43.1429,43.0582,43.0667,38752.0
2019-12-12 11:40:00,50.82,50.84,50.77,50.79,37021.0,43.0497,43.0667,43.0074,43.0243,37021.0
2019-12-12 11:50:00,50.77,50.83,50.7,50.82,50554.0,43.0074,43.0582,42.9481,43.0497,50554.0
2019-12-12 12:00:00,50.81,50.82,50.74,50.78,29718.0,43.0413,43.0497,42.982,43.0159,29718.0
2019-12-12 12:10:00,50.79,50.85,50.77,50.8,74518.0,43.0243,43.0752,43.0074,43.0328,74518.0
2019-12-12 12:20:00,50.81,50.83,50.75,50.81,35418.0,43.0413,43.0582,42.9904,43.0413,35418.0
2019-12-12 12:30:00,50.82,50.95,50.81,50.92,35995.0,43.0497,43.1599,43.0413,43.1345,35995.0
2019-12-12 12:40:00,50.92,50.94,50.86,50.9,40278.0,43.1345,43.1514,43.0836,43.1175,40278.0
2019-12-12 12:50:00,50.9,50.93,50.86,50.87,37303.0,43.1175,43.1429,43.0836,43.0921,37303.0
2019-12-12 13:00:00,50.87,50.93,50.85,50.9,41861.0,43.0921,43.1429,43.0752,43.1175,41861.0
2019-12-12 13:10:00,50.91,50.98,50.89,50.98,29903.0,43.126,43.1853,43.109,43.1853,29903.0
2019-12-12 13:20:00,50.98,50.99,50.95,50.98,22158.0,43.1853,43.1938,43.1599,43.1853,22158.0
2019-12-12 13:30:00,50.98,51.0,50.92,50.93,30271.0,43.1853,43.2022,43.1345,43.1429,30271.0
2019-12-12 13:40:00,50.94,50.97,50.92,50.95,26985.0,43.1514,43.1768,43.1345,43.1599,26985.0
2019-12-12 13:50:00,50.95,51.01,50.94,50.99,36283.0,43.1599,43.2107,43.1514,43.1938,36283.0
2019-12-12 14:00:00,51.0,51.01,50.97,50.99,58909.0,43.2022,43.2107,43.1768,43.1938,58909.0
2019-12-12 14:10:00,50.99,51.0,50.93,50.97,34352.0,43.1938,43.2022,43.1429,43.1768,34352.0
2019-12-12 14:20:00,50.96,50.98,50.88,50.9,34290.0,43.1683,43.1853,43.1006,43.1175,34290.0
2019-12-12 14:30:00,50.9,51.1,50.89,51.02,115408.0,43.1175,43.2869,43.109,43.2192,115408.0
2019-12-12 14:40:00,51.02,51.06,51.0,51.01,77476.0,43.2192,43.2531,43.2022,43.2107,77476.0
2019-12-12 14:50:00,51.01,51.07,50.99,51.03,55296.0,43.2107,43.2615,43.1938,43.2276,55296.0
2019-12-12 15:00:00,51.03,51.14,51.03,51.12,74739.0,43.2276,43.3208,43.2276,43.3039,74739.0
2019-12-12 15:10:00,51.12,51.19,51.11,51.19,121322.0,43.3039,43.3632,43.2954,43.3632,121322.0
2019-12-12 15:20:00,51.19,51.3,51.18,51.3,122331.0,43.3632,43.4564,43.3547,43.4564,122331.0
2019-12-12 15:30:00,51.3,51.35,51.25,51.31,162965.0,43.4564,43.4987,43.414,43.4648,162965.0
2019-12-12 15:40:00,51.31,51.4,51.29,51.35,221450.0,43.4648,43.5411,43.4479,43.4987,221450.0
2019-12-12 15:50:00,51.36,51.37,51.2,51.22,545946.0,43.5072,43.5157,43.3716,43.3886,545946.0
2019-12-13 09:30:00,51.03,51.22,50.87,50.98,57437.0,43.2276,43.3886,43.0921,43.1853,57437.0
2019-12-13 09:40:00,50.96,51.06,50.85,51.01,54784.0,43.1683,43.2531,43.0752,43.2107,54784.0
2019-12-13 09:50:00,51.01,51.06,50.91,50.91,32498.0,43.2107,43.2531,43.126,43.126,32498.0
2019-12-13 10:00:00,50.9,51.36,50.87,51.33,103995.0,43.1175,43.5072,43.0921,43.4818,103995.0
2019-12-13 10:10:00,51.33,51.4,51.15,51.28,53883.0,43.4818,43.5411,43.3293,43.4394,53883.0
2019-12-13 10:20:00,51.27,51.27,51.07,51.08,80468.0,43.4309,43.4309,43.2615,43.27,80468.0
2019-12-13 10:30:00,51.08,51.08,50.75,50.78,77798.0,43.27,43.27,42.9904,43.0159,77798.0
2019-12-13 10:40:00,50.78,50.86,50.71,50.74,78934.0,43.0159,43.0836,42.9566,42.982,78934.0
2019-12-13 10:50:00,50.75,50.75,50.59,50.64,46802.0,42.9904,42.9904,42.8549,42.8973,46802.0
2019-12-13 11:00:00,50.63,50.63,50.54,50.62,33925.0,42.8888,42.8888,42.8126,42.8803,33925.0
2019-12-13 11:10:00,50.62,50.65,50.5,50.51,48577.0,42.8803,42.9057,42.7787,42.7871,48577.0
2019-12-13 11:20:00,50.51,50.53,50.42,50.46,37611.0,42.7871,42.8041,42.7109,42.7448,37611.0
2019-12-13 11:30:00,50.45,50.48,50.35,50.44,47519.0,42.7363,42.7617,42.6516,42.7278,47519.0
2019-12-13 11:40:00,50.44,50.55,50.4,50.54,62277.0,42.7278,42.821,42.694,42.8126,62277.0
2019-12-13 11:50:00,50.54,50.67,50.53,50.66,49674.0,42.8126,42.9227,42.8041,42.9142,49674.0
2019-12-13 12:00:00,50.66,50.66,50.55,50.61,40304.0,42.9142,42.9142,42.821,42.8719,40304.0
2019-12-13 12:10:00,50.62,50.62,50.56,50.57,51350.0,42.8803,42.8803,42.8295,42.838,51350.0
2019-12-13 12:20:00,50.57,50.62,50.5,50.61,30142.0,42.838,42.8803,42.7787,42.8719,30142.0
2019-12-13 12:30:00,50.62,50.64,50.56,50.57,29884.0,42.8803,42.8973,42.8295,42.838,29884.0
2019-12-13 12:40:00,50.57,50.57,50.51,50.51,117818.0,42.838,42.838,42.7871,42.7871,117818.0
2019-12-13 12:50:00,50.51,50.57,50.5,50.55,35572.0,42.7871,42.838,42.7787,42.821,35572.0
2019-12-13 13:00:00,50.55,50.56,50.49,50.51,197150.0,42.821,42.8295,42.7702,42.7871,197150.0
2019-12-13 13:10:00,50.51,50.54,50.49,50.52,29730.0,42.7871,42.8126,42.7702,42.7956,29730.0
2019-12-13 13:20:00,50.53,50.55,50.49,50.5,34643.0,42.8041,42.821,42.7702,42.7787,34643.0
2019-12-13 13:30:00,50.5,50.53,50.48,50.48,43466.0,42.7787,42.8041,42.7617,42.7617,43466.0
2019-12-13 13:40:00,50.48,50.49,50.44,50.45,36437.0,42.7617,42.7702,42.7278,42.7363,36437.0
2019-12-13 13:50:00,50.46,50.5,50.45,50.48,30863.0,42.7448,42.7787,42.7363,42.7617,30863.0
2019-12-13 14:00:00,50.48,50.52,50.46,50.52,54240.0,42.7617,42.7956,42.7448,42.7956,54240.0
2019-12-13 14:10:00,50.52,50.52,50.46,50.48,31938.0,42.7956,42.7956,42.7448,42.7617,31938.0
2019-12-13 14:20:00,50.48,50.51,50.47,50.5,46568.0,42.7617,42.7871,42.7533,42.7787,46568.0
2019-12-13 14:30:00,50.5,50.51,50.44,50.48,110543.0,42.7787,42.7871,42.7278,42.7617,110543.0
2019-12-13 14:40:00,50.48,50.49,50.42,50.43,46801.0,42.7617,42.7702,42.7109,42.7194,46801.0
2019-12-13 14:50:00,50.43,50.43,50.37,50.38,39368.0,42.7194,42.7194,42.6686,42.677,39368.0
2019-12-13 15:00:00,50.38,50.39,50.27,50.28,49690.0,42.677,42.6855,42.5838,42.5923,49690.0
2019-12-13 15:10:00,50.28,50.29,50.25,50.28,111334.0,42.5923,42.6008,42.5669,42.5923,111334.0
2019-12-13 15:20:00,50.29,50.31,50.22,50.27,78359.0,42.6008,42.6177,42.5415,42.5838,78359.0
2019-12-13 15:30:00,50.27,50.35,50.26,50.31,164397.0,42.5838,42.6516,42.5754,42.6177,164397.0
2019-12-13 15:40:00,50.3,50.32,50.24,50.25,129271.0,42.6093,42.6262,42.5584,42.5669,129271.0
2019-12-13 15:50:00,50.25,50.27,50.16,50.22,431313.0,42.5669,42.5838,42.4907,42.5415,431313.0
2019-12-16 09:30:00,50.73,50.96,50.6,50.77,74096.0,42.9735,43.1683,42.8634,43.0074,74096.0
2019-12-16 09:40:00,50.78,51.04,50.75,50.94,88477.0,43.0159,43.2361,42.9904,43.1514,88477.0
2019-12-16 09:50:00,50.94,50.94,50.75,50.78,51725.0,43.1514,43.1514,42.9904,43.0159,51725.0
2019-12-16 10:00:00,50.79,50.91,50.77,50.9,39457.0,43.0243,43.126,43.0074,43.1175,39457.0
2019-12-16 10:10:00,50.91,50.99,50.88,50.94,32096.0,43.126,43.1938,43.1006,43.1514,32096.0
2019-12-16 10:20:00,50.95,51.0,50.92,50.96,42799.0,43.1599,43.2022,43.1345,43.1683,42799.0
2019-12-16 10:30:00,50.97,50.98,50.84,50.96,81811.0,43.1768,43.1853,43.0667,43.1683,81811.0
2019-12-16 10:40:00,50.97,50.98,50.9,50.95,39564.0,43.1768,43.1853,43.1175,43.1599,39564.0
2019-12-16 10:50:00,50.96,51.01,50.94,50.95,33286.0,43.1683,43.2107,43.1514,43.1599,33286.0
2019-12-16 11:00:00,50.95,50.97,50.91,50.94,30760.0,43.1599,43.1768,43.126,43.1514,30760.0
2019-12-16 11:10:00,50.93,50.94,50.78,50.81,40913.0,43.1429,43.1514,43.0159,43.0413,40913.0
2019-12-16 11:20:00,50.8,50.81,50.71,50.72,34735.0,43.0328,43.0413,42.9566,42.965,34735.0
2019-12-16 11:30:00,50.73,50.75,50.66,50.66,32949.0,42.9735,42.9904,42.9142,42.9142,32949.0
2019-12-16 11:40:00,50.66,50.75,50.62,50.68,44329.0,42.9142,42.9904,42.8803,42.9312,44329.0
2019-12-16 11:50:00,50.68,50.69,50.61,50.62,34814.0,42.9312,42.9396,42.8719,42.8803,34814.0
2019-12-16 12:00:00,50.62,50.69,50.61,50.62,40655.0,42.8803,42.9396,42.8719,42.8803,40655.0
2019-12-16 12:10:00,50.61,50.65,50.59,50.59,110299.0,42.8719,42.9057,42.8549,42.8549,110299.0
2019-12-16 12:20:00,50.59,50.59,50.5,50.53,75269.0,42.8549,42.8549,42.7787,42.8041,75269.0
2019-12-16 12:30:00,50.53,50.6,50.52,50.57,77143.0,42.8041,42.8634,42.7956,42.838,77143.0
2019-12-16 12:40:00,50.57,50.57,50.52,50.53,19505.0,42.838,42.838,42.7956,42.8041,19505.0
2019-12-16 12:50:00,50.52,50.54,50.47,50.49,15686.0,42.7956,42.8126,42.7533,42.7702,15686.0
2019-12-16 13:00:00,50.48,50.49,50.42,50.46,50292.0,42.7617,42.7702,42.7109,42.7448,50292.0
2019-12-16 13:10:00,50.45,50.47,50.39,50.4,72576.0,42.7363,42.7533,42.6855,42.694,72576.0
2019-12-16 13:20:00,50.4,50.44,50.39,50.43,18588.0,42.694,42.7278,42.6855,42.7194,18588.0
2019-12-16 13:30:00,50.43,50.43,50.4,50.43,23295.0,42.7194,42.7194,42.694,42.7194,23295.0
2019-12-16 13:40:00,50.43,50.49,50.42,50.46,49049.0,42.7194,42.7702,42.7109,42.7448,49049.0
2019-12-16 13:50:00,50.46,50.46,50.41,50.41,20730.0,42.7448,42.7448,42.7024,42.7024,20730.0
2019-12-16 14:00:00,50.41,50.42,50.33,50.35,26849.0,42.7024,42.7109,42.6347,42.6516,26849.0
2019-12-16 14:10:00,50.35,50.36,50.3,50.31,34892.0,42.6516,42.6601,42.6093,42.6177,34892.0
2019-12-16 14:20:00,50.31,50.32,50.25,50.25,21345.0,42.6177,42.6262,42.5669,42.5669,21345.0
2019-12-16 14:30:00,50.25,50.28,50.24,50.26,21459.0,42.5669,42.5923,42.5584,42.5754,21459.0
2019-12-16 14:40:00,50.25,50.27,50.23,50.23,39409.0,42.5669,42.5838,42.55,42.55,39409.0
2019-12-16 14:50:00,50.23,50.27,50.2,50.21,41059.0,42.55,42.5838,42.5245,42.533,41059.0
2019-12-16 15:00:00,50.21,50.23,50.2,50.22,26556.0,42.533,42.55,42.5245,42.5415,26556.0
2019-12-16 15:10:00,50.22,50.25,50.21,50.23,43658.0,42.5415,42.5669,42.533,42.55,43658.0
2019-12-16 15:20:00,50.23,50.26,50.22,50.23,45858.0,42.55,42.5754,42.5415,42.55,45858.0
2019-12-16 15:30:00,50.23,50.24,50.17,50.2,76831.0,42.55,42.5584,42.4991,42.5245,76831.0
2019-12-16 15:40:00,50.19,50.2,50.1,50.12,90082.0,42.5161,42.5245,42.4398,42.4568,90082.0
2019-12-16 15:50:00,50.12,50.21,50.11,50.16,368551.0,42.4568,42.533,42.4483,42.4907,368551.0
2019-12-17 09:30:00,50.62,50.68,50.51,50.63,220918.0,42.8803,42.9312,42.7871,42.8888,220918.0
2019-12-17 09:40:00,50.66,50.87,50.65,50.86,78439.0,42.9142,43.0921,42.9057,43.0836,78439.0
2019-12-17 09:50:00,50.87,50.95,50.79,50.87,61801.0,43.0921,43.1599,43.0243,43.0921,61801.0
2019-12-17 10:00:00,50.87,50.96,50.84,50.91,67999.0,43.0921,43.1683,43.0667,43.126,67999.0
2019-12-17 10:10:00,50.91,51.06,50.91,51.04,84053.0,43.126,43.2531,43.126,43.2361,84053.0
2019-12-17 10:20:00,51.04,51.08,50.97,50.98,67199.0,43.2361,43.27,43.1768,43.1853,67199.0
2019-12-17 10:30:00,50.98,51.02,50.91,50.92,71266.0,43.1853,43.2192,43.126,43.1345,71266.0
2019-12-17 10:40:00,50.93,50.98,50.92,50.96,47305.0,43.1429,43.1853,43.1345,43.1683,47305.0
2019-12-17 10:50:00,50.95,50.97,50.86,50.95,113813.0,43.1599,43.1768,43.0836,43.1599,113813.0
2019-12-17 11:00:00,50.96,51.02,50.89,50.91,76081.0,43.1683,43.2192,43.109,43.126,76081.0
2019-12-17 11:10:00,50.91,50.97,50.87,50.93,53486.0,43.126,43.1768,43.0921,43.1429,53486.0
2019-12-17 11:20:00,50.94,50.98,50.91,50.94,44733.0,43.1514,43.1853,43.126,43.1514,44733.0
2019-12-17 11:30:00,50.95,51.04,50.94,51.04,42308.0,43.1599,43.2361,43.1514,43.2361,42308.0
2019-12-17 11:40:00,51.04,51.17,51.03,51.15,74591.0,43.2361,43.3462,43.2276,43.3293,74591.0
2019-12-17 11:50:00,51.15,51.23,51.14,51.2,43013.0,43.3293,43.3971,43.3208,43.3716,43013.0
2019-12-17 12:00:00,51.21,51.24,51.19,51.22,58422.0,43.3801,43.4055,43.3632,43.3886,58422.0
2019-12-17 12:10:00,51.23,51.25,51.2,51.25,61389.0,43.3971,43.414,43.3716,43.414,61389.0
2019-12-17 12:20:00,51.25,51.25,51.19,51.24,90681.0,43.414,43.414,43.3632,43.4055,90681.0
2019-12-17 12:30:00,51.25,51.25,51.2,51.24,48049.0,43.414,43.414,43.3716,43.4055,48049.0
2019-12-17 12:40:00,51.23,51.25,51.2,51.22,37136.0,43.3971,43.414,43.3716,43.3886,37136.0
2019-12-17 12:50:00,51.21,51.22,51.15,51.16,36000.0,43.3801,43.3886,43.3293,43.3378,36000.0
2019-12-17 13:00:00,51.16,51.18,51.15,51.16,48970.0,43.3378,43.3547,43.3293,43.3378,48970.0
2019-12-17 13:10:00,51.16,51.16,51.1,51.11,60078.0,43.3378,43.3378,43.2869,43.2954,60078.0
2019-12-17 13:20:00,51.11,51.15,51.1,51.12,39230.0,43.2954,43.3293,43.2869,43.3039,39230.0
2019-12-17 13:30:00,51.11,51.12,51.06,51.07,33074.0,43.2954,43.3039,43.2531,43.2615,33074.0
2019-12-17 13:40:00,51.07,51.1,51.06,51.08,42381.0,43.2615,43.2869,43.2531,43.27,42381.0
2019-12-17 13:50:00,51.08,51.1,51.06,51.09,29689.0,43.27,43.2869,43.2531,43.2785,29689.0
2019-12-17 14:00:00,51.09,51.16,51.07,51.15,58623.0,43.2785,43.3378,43.2615,43.3293,58623.0
2019-12-17 14:10:00,51.15,51.16,51.11,51.13,91499.0,43.3293,43.3378,43.2954,43.3123,91499.0
2019-12-17 14:20:00,51.12,51.17,51.11,51.16,64394.0,43.3039,43.3462,43.2954,43.3378,64394.0
2019-12-17 14:30:00,51.15,51.21,51.14,51.18,41835.0,43.3293,43.3801,43.3208,43.3547,41835.0
2019-12-17 14:40:00,51.18,51.23,51.17,51.23,41717.0,43.3547,43.3971,43.3462,43.3971,41717.0
2019-12-17 14:50:00,51.22,51.25,51.18,51.23,60596.0,43.3886,43.414,43.3547,43.3971,60596.0
2019-12-17 15:00:00,51.23,51.23,51.19,51.2,64968.0,43.3971,43.3971,43.3632,43.3716,64968.0
2019-12-17 15:10:00,51.2,51.23,51.19,51.2,70929.0,43.3716,43.3971,43.3632,43.3716,70929.0
2019-12-17 15:20:00,51.21,51.24,51.19,51.23,79881.0,43.3801,43.4055,43.3632,43.3971,79881.0
2019-12-17 15:30:00,51.23,51.23,51.14,51.19,117809.0,43.3971,43.3971,43.3208,43.3632,117809.0
2019-12-17 15:40:00,51.19,51.23,51.14,51.15,144071.0,43.3632,43.3971,43.3208,43.3293,144071.0
2019-12-17 15:50:00,51.15,51.22,51.13,51.15,377805.0,43.3293,43.3886,43.3123,43.3293,377805.0
2019-12-18 09:30:00,51.11,51.25,50.94,51.06,81706.0,43.2954,43.414,43.1514,43.2531,81706.0
2019-12-18 09:40:00,51.06,51.11,51.03,51.05,70171.0,43.2531,43.2954,43.2276,43.2446,70171.0
2019-12-18 09:50:00,51.05,51.11,50.93,50.93,79391.0,43.2446,43.2954,43.1429,43.1429,79391.0
2019-12-18 10:00:00,50.93,51.06,50.92,51.03,65441.0,43.1429,43.2531,43.1345,43.2276,65441.0
2019-12-18 10:10:00,51.02,51.09,51.01,51.09,67291.0,43.2192,43.2785,43.2107,43.2785,67291.0
2019-12-18 10:20:00,51.09,51.11,51.03,51.06,107785.0,43.2785,43.2954,43.2276,43.2531,107785.0
2019-12-18 10:30:00,51.06,51.13,51.0,51.02,66367.0,43.2531,43.3123,43.2022,43.2192,66367.0
2019-12-18 10:40:00,51.01,51.02,50.95,51.01,82432.0,43.2107,43.2192,43.1599,43.2107,82432.0
2019-12-18 10:50:00,51.01,51.14,50.94,51.14,69410.0,43.2107,43.3208,43.1514,43.3208,69410.0
2019-12-18 11:00:00,51.13,51.21,51.12,51.18,62676.0,43.3123,43.3801,43.3039,43.3547,62676.0
2019-12-18 11:10:00,51.18,51.26,51.18,51.25,83093.0,43.3547,43.4225,43.3547,43.414,83093.0
2019-12-18 11:20:00,51.25,51.25,51.21,51.23,101551.0,43.414,43.414,43.3801,43.3971,101551.0
2019-12-18 11:30:00,51.23,51.24,51.19,51.23,85351.0,43.3971,43.4055,43.3632,43.3971,85351.0
2019-12-18 11:40:00,51.23,51.24,51.14,51.21,131517.0,43.3971,43.4055,43.3208,43.3801,131517.0
2019-12-18 11:50:00,51.21,51.21,51.14,51.17,99843.0,43.3801,43.3801,43.3208,43.3462,99843.0
2019-12-18 12:00:00,51.16,51.19,51.15,51.16,29542.0,43.3378,43.3632,43.3293,43.3378,29542.0
2019-12-18 12:10:00,51.16,51.2,51.15,51.16,36628.0,43.3378,43.3716,43.3293,43.3378,36628.0
2019-12-18 12:20:00,51.16,51.17,51.12,51.17,47379.0,43.3378,43.3462,43.3039,43.3462,47379.0
2019-12-18 12:30:00,51.17,51.19,51.15,51.16,40848.0,43.3462,43.3632,43.3293,43.3378,40848.0
2019-12-18 12:40:00,51.16,51.19,51.16,51.18,37048.0,43.3378,43.3632,43.3378,43.3547,37048.0
2019-12-18 12:50:00,51.18,51.18,51.12,51.13,101789.0,43.3547,43.3547,43.3039,43.3123,101789.0
2019-12-18 13:00:00,51.12,51.15,51.11,51.12,68069.0,43.3039,43.3293,43.2954,43.3039,68069.0
2019-12-18 13:10:00,51.12,51.14,51.11,51.14,23865.0,43.3039,43.3208,43.2954,43.3208,23865.0
2019-12-18 13:20:00,51.13,51.15,51.09,51.1,20102.0,43.3123,43.3293,43.2785,43.2869,20102.0
2019-12-18 13:30:00,51.1,51.1,51.06,51.09,70491.0,43.2869,43.2869,43.2531,43.2785,70491.0
2019-12-18 13:40:00,51.09,51.12,51.07,51.08,27014.0,43.2785,43.3039,43.2615,43.27,27014.0
2019-12-18 13:50:00,51.08,51.12,51.07,51.12,45917.0,43.27,43.3039,43.2615,43.3039,45917.0
2019-12-18 14:00:00,51.12,51.14,51.08,51.12,61905.0,43.3039,43.3208,43.27,43.3039,61905.0
2019-12-18 14:10:00,51.12,51.17,51.11,51.16,32634.0,43.3039,43.3462,43.2954,43.3378,32634.0
2019-12-18 14:20:00,51.16,51.2,51.16,51.17,37808.0,43.3378,43.3716,43.3378,43.3462,37808.0
2019-12-18 14:30:00,51.18,51.21,51.17,51.17,51746.0,43.3547,43.3801,43.3462,43.3462,51746.0
2019-12-18 14:40:00,51.18,51.19,51.15,51.17,36183.0,43.3547,43.3632,43.3293,43.3462,36183.0
2019-12-18 14:50:00,51.17,51.19,51.16,51.19,45198.0,43.3462,43.3632,43.3378,43.3632,45198.0
2019-12-18 15:00:00,51.19,51.2,51.17,51.2,58800.0,43.3632,43.3716,43.3462,43.3716,58800.0
2019-12-18 15:10:00,51.2,51.21,51.19,51.2,102222.0,43.3716,43.3801,43.3632,43.3716,102222.0
2019-12-18 15:20:00,51.21,51.21,51.12,51.13,56385.0,43.3801,43.3801,43.3039,43.3123,56385.0
2019-12-18 15:30:00,51.12,51.13,51.06,51.11,108428.0,43.3039,43.3123,43.2531,43.2954,108428.0
2019-12-18 15:40:00,51.11,51.12,51.03,51.04,193434.0,43.2954,43.3039,43.2276,43.2361,193434.0
2019-12-18 15:50:00,51.04,51.08,50.99,51.01,489985.0,43.2361,43.27,43.1938,43.2107,489985.0
2019-12-19 09:30:00,50.95,51.25,50.78,50.81,42992.0,43.1599,43.414,43.0159,43.0413,42992.0
2019-12-19 09:40:00,50.82,50.85,50.73,50.83,49883.0,43.0497,43.0752,42.9735,43.0582,49883.0
2019-12-19 09:50:00,50.82,50.89,50.82,50.86,48503.0,43.0497,43.109,43.0497,43.0836,48503.0
2019-12-19 10:00:00,50.86,50.86,50.73,50.78,39587.0,43.0836,43.0836,42.9735,43.0159,39587.0
2019-12-19 10:10:00,50.79,50.86,50.78,50.83,39313.0,43.0243,43.0836,43.0159,43.0582,39313.0
2019-12-19 10:20:00,50.83,50.89,50.8,50.88,58090.0,43.0582,43.109,43.0328,43.1006,58090.0
2019-12-19 10:30:00,50.87,50.9,50.85,50.89,46927.0,43.0921,43.1175,43.0752,43.109,46927.0
2019-12-19 10:40:00,50.89,50.94,50.88,50.93,30303.0,43.109,43.1514,43.1006,43.1429,30303.0
2019-12-19 10:50:00,50.93,50.95,50.91,50.91,29622.0,43.1429,43.1599,43.126,43.126,29622.0
2019-12-19 11:00:00,50.92,50.93,50.89,50.91,35866.0,43.1345,43.1429,43.109,43.126,35866.0
2019-12-19 11:10:00,50.92,50.93,50.89,50.93,100456.0,43.1345,43.1429,43.109,43.1429,100456.0
2019-12-19 11:20:00,50.93,51.01,50.93,50.97,49112.0,43.1429,43.2107,43.1429,43.1768,49112.0
2019-12-19 11:30:00,50.97,50.98,50.95,50.96,32457.0,43.1768,43.1853,43.1599,43.1683,32457.0
2019-12-19 11:40:00,50.96,50.96,50.92,50.93,38987.0,43.1683,43.1683,43.1345,43.1429,38987.0
2019-12-19 11:50:00,50.93,50.93,50.89,50.91,35683.0,43.1429,43.1429,43.109,43.126,35683.0
2019-12-19 12:00:00,50.91,50.99,50.9,50.97,42454.0,43.126,43.1938,43.1175,43.1768,42454.0
2019-12-19 12:10:00,50.97,51.01,50.96,51.01,34235.0,43.1768,43.2107,43.1683,43.2107,34235.0
2019-12-19 12:20:00,51.01,51.05,51.0,51.02,21645.0,43.2107,43.2446,43.2022,43.2192,21645.0
2019-12-19 12:30:00,51.03,51.03,50.95,50.96,30405.0,43.2276,43.2276,43.1599,43.1683,30405.0
2019-12-19 12:40:00,50.97,50.97,50.92,50.92,21287.0,43.1768,43.1768,43.1345,43.1345,21287.0
2019-12-19 12:50:00,50.93,50.99,50.91,50.97,23203.0,43.1429,43.1938,43.126,43.1768,23203.0
2019-12-19 13:00:00,50.98,50.99,50.96,50.98,27883.0,43.1853,43.1938,43.1683,43.1853,27883.0
2019-12-19 13:10:00,50.99,51.0,50.96,50.98,28156.0,43.1938,43.2022,43.1683,43.1853,28156.0
2019-12-19 13:20:00,50.99,50.99,50.97,50.98,23652.0,43.1938,43.1938,43.1768,43.1853,23652.0
2019-12-19 13:30:00,50.98,50.98,50.96,50.98,41743.0,43.1853,43.1853,43.1683,43.1853,41743.0
2019-12-19 13:40:00,50.98,50.99,50.96,50.99,55304.0,43.1853,43.1938,43.1683,43.1938,55304.0
2019-12-19 13:50:00,50.99,51.0,50.97,50.99,33154.0,43.1938,43.2022,43.1768,43.1938,33154.0
2019-12-19 14:00:00,51.0,51.0,50.98,50.98,31104.0,43.2022,43.2022,43.1853,43.1853,31104.0
2019-12-19 14:10:00,50.98,51.02,50.98,50.99,59605.0,43.1853,43.2192,43.1853,43.1938,59605.0
2019-12-19 14:20:00,50.99,51.01,50.98,51.01,181985.0,43.1938,43.2107,43.1853,43.2107,181985.0
2019-12-19 14:30:00,51.01,51.03,50.91,50.94,64533.0,43.2107,43.2276,43.126,43.1514,64533.0
2019-12-19 14:40:00,50.94,50.94,50.88,50.89,47213.0,43.1514,43.1514,43.1006,43.109,47213.0
2019-12-19 14:50:00,50.89,50.92,50.87,50.89,191062.0,43.109,43.1345,43.0921,43.109,191062.0
2019-12-19 15:00:00,50.89,50.89,50.81,50.81,162564.0,43.109,43.109,43.0413,43.0413,162564.0
2019-12-19 15:10:00,50.8,50.84,50.79,50.84,40337.0,43.0328,43.0667,43.0243,43.0667,40337.0
2019-12-19 15:20:00,50.84,50.87,50.83,50.85,52722.0,43.0667,43.0921,43.0582,43.0752,52722.0
2019-12-19 15:30:00,50.85,50.89,50.84,50.85,84038.0,43.0752,43.109,43.0667,43.0752,84038.0
2019-12-19 15:40:00,50.85,50.86,50.83,50.85,171026.0,43.0752,43.0836,43.0582,43.0752,171026.0
2019-12-19 15:50:00,50.85,50.86,50.76,50.85,571412.0,43.0752,43.0836,42.9989,43.0752,571412.0
2019-12-20 09:30:00,50.94,51.11,50.67,50.76,978176.0,43.1514,43.2954,42.9227,42.9989,978176.0
2019-12-20 09:40:00,50.78,50.96,50.63,50.73,58907.0,43.0159,43.1683,42.8888,42.9735,58907.0
2019-12-20 09:50:00,50.74,50.87,50.69,50.84,44880.0,42.982,43.0921,42.9396,43.0667,44880.0
2019-12-20 10:00:00,50.83,50.86,50.71,50.76,34268.0,43.0582,43.0836,42.9566,42.9989,34268.0
2019-12-20 10:10:00,50.76,50.86,50.73,50.83,36213.0,42.9989,43.0836,42.9735,43.0582,36213.0
2019-12-20 10:20:00,50.81,50.83,50.76,50.8,27988.0,43.0413,43.0582,42.9989,43.0328,27988.0
2019-12-20 10:30:00,50.8,50.85,50.78,50.84,46448.0,43.0328,43.0752,43.0159,43.0667,46448.0
2019-12-20 10:40:00,50.83,50.91,50.81,50.91,33251.0,43.0582,43.126,43.0413,43.126,33251.0
2019-12-20 10:50:00,50.92,50.95,50.88,50.91,35281.0,43.1345,43.1599,43.1006,43.126,35281.0
2019-12-20 11:00:00,50.9,50.94,50.8,50.84,47656.0,43.1175,43.1514,43.0328,43.0667,47656.0
2019-12-20 11:10:00,50.84,50.85,50.8,50.84,30565.0,43.0667,43.0752,43.0328,43.0667,30565.0
2019-12-20 11:20:00,50.84,50.85,50.78,50.78,35724.0,43.0667,43.0752,43.0159,43.0159,35724.0
2019-12-20 11:30:00,50.78,50.85,50.77,50.77,36772.0,43.0159,43.0752,43.0074,43.0074,36772.0
2019-12-20 11:40:00,50.77,50.79,50.75,50.78,31850.0,43.0074,43.0243,42.9904,43.0159,31850.0
2019-12-20 11:50:00,50.78,50.85,50.77,50.77,31406.0,43.0159,43.0752,43.0074,43.0074,31406.0
2019-12-20 12:00:00,50.78,50.79,50.72,50.73,20548.0,43.0159,43.0243,42.965,42.9735,20548.0
2019-12-20 12:10:00,50.72,50.76,50.71,50.74,23523.0,42.965,42.9989,42.9566,42.982,23523.0
2019-12-20 12:20:00,50.74,50.75,50.67,50.69,24463.0,42.982,42.9904,42.9227,42.9396,24463.0
2019-12-20 12:30:00,50.69,50.73,50.67,50.71,45624.0,42.9396,42.9735,42.9227,42.9566,45624.0
2019-12-20 12:40:00,50.7,50.74,50.69,50.71,29966.0,42.9481,42.982,42.9396,42.9566,29966.0
2019-12-20 12:50:00,50.71,50.72,50.68,50.7,27158.0,42.9566,42.965,42.9312,42.9481,27158.0
2019-12-20 13:00:00,50.7,50.76,50.69,50.73,28741.0,42.9481,42.9989,42.9396,42.9735,28741.0
2019-12-20 13:10:00,50.74,50.75,50.68,50.7,26307.0,42.982,42.9904,42.9312,42.9481,26307.0
2019-12-20 13:20:00,50.7,50.72,50.6,50.61,41660.0,42.9481,42.965,42.8634,42.8719,41660.0
2019-12-20 13:30:00,50.61,50.66,50.59,50.65,28959.0,42.8719,42.9142,42.8549,42.9057,28959.0
2019-12-20 13:40:00,50.65,50.66,50.61,50.63,17200.0,42.9057,42.9142,42.8719,42.8888,17200.0
2019-12-20 13:50:00,50.62,50.65,50.57,50.59,42366.0,42.8803,42.9057,42.838,42.8549,42366.0
2019-12-20 14:00:00,50.59,50.6,50.5,50.55,46696.0,42.8549,42.8634,42.7787,42.821,46696.0
2019-12-20 14:10:00,50.56,50.57,50.52,50.56,47904.0,42.8295,42.838,42.7956,42.8295,47904.0
2019-12-20 14:20:00,50.57,50.58,50.55,50.58,28920.0,42.838,42.8464,42.821,42.8464,28920.0
2019-12-20 14:30:00,50.57,50.63,50.57,50.62,37673.0,42.838,42.8888,42.838,42.8803,37673.0
2019-12-20 14:40:00,50.61,50.66,50.6,50.63,35715.0,42.8719,42.9142,42.8634,42.8888,35715.0
2019-12-20 14:50:00,50.63,50.65,50.62,50.63,34301.0,42.8888,42.9057,42.8803,42.8888,34301.0
2019-12-20 15:00:00,50.63,50.63,50.57,50.59,65451.0,42.8888,42.8888,42.838,42.8549,65451.0
2019-12-20 15:10:00,50.6,50.63,50.55,50.57,57389.0,42.8634,42.8888,42.821,42.838,57389.0
2019-12-20 15:20:00,50.57,50.58,50.53,50.57,126591.0,42.838,42.8464,42.8041,42.838,126591.0
2019-12-20 15:30:00,50.57,50.65,50.52,50.54,217323.0,42.838,42.9057,42.7956,42.8126,217323.0
2019-12-20 15:40:00,50.54,50.56,50.48,50.49,200836.0,42.8126,42.8295,42.7617,42.7702,200836.0
2019-12-20 15:50:00,50.5,50.73,50.49,50.61,704497.0,42.7787,42.9735,42.7702,42.8719,704497.0
2019-12-23 09:30:00,50.65,50.7,50.39,50.44,60762.0,42.9057,42.9481,42.6855,42.7278,60762.0
2019-12-23 09:40:00,50.45,50.53,50.38,50.42,33894.0,42.7363,42.8041,42.677,42.7109,33894.0
2019-12-23 09:50:00,50.41,50.53,50.41,50.46,41392.0,42.7024,42.8041,42.7024,42.7448,41392.0
2019-12-23 10:00:00,50.47,50.53,50.45,50.47,31276.0,42.7533,42.8041,42.7363,42.7533,31276.0
2019-12-23 10:10:00,50.48,50.6,50.47,50.6,37935.0,42.7617,42.8634,42.7533,42.8634,37935.0
2019-12-23 10:20:00,50.59,50.62,50.53,50.55,22234.0,42.8549,42.8803,42.8041,42.821,22234.0
2019-12-23 10:30:00,50.55,50.55,50.45,50.49,25339.0,42.821,42.821,42.7363,42.7702,25339.0
2019-12-23 10:40:00,50.48,50.53,50.37,50.38,32946.0,42.7617,42.8041,42.6686,42.677,32946.0
2019-12-23 10:50:00,50.36,50.43,50.29,50.32,29341.0,42.6601,42.7194,42.6008,42.6262,29341.0
2019-12-23 11:00:00,50.32,50.37,50.3,50.34,28362.0,42.6262,42.6686,42.6093,42.6431,28362.0
2019-12-23 11:10:00,50.34,50.46,50.34,50.42,18845.0,42.6431,42.7448,42.6431,42.7109,18845.0
2019-12-23 11:20:00,50.41,50.41,50.32,50.34,24643.0,42.7024,42.7024,42.6262,42.6431,24643.0
2019-12-23 11:30:00,50.34,50.36,50.31,50.34,20119.0,42.6431,42.6601,42.6177,42.6431,20119.0
2019-12-23 11:40:00,50.34,50.37,50.26,50.26,29799.0,42.6431,42.6686,42.5754,42.5754,29799.0
2019-12-23 11:50:00,50.25,50.31,50.24,50.24,27187.0,42.5669,42.6177,42.5584,42.5584,27187.0
2019-12-23 12:00:00,50.24,50.28,50.23,50.23,17647.0,42.5584,42.5923,42.55,42.55,17647.0
2019-12-23 12:10:00,50.23,50.24,50.15,50.15,16728.0,42.55,42.5584,42.4822,42.4822,16728.0
2019-12-23 12:20:00,50.15,50.15,50.09,50.14,24542.0,42.4822,42.4822,42.4314,42.4737,24542.0
2019-12-23 12:30:00,50.13,50.16,50.12,50.13,15729.0,42.4652,42.4907,42.4568,42.4652,15729.0
2019-12-23 12:40:00,50.13,50.15,50.1,50.11,19482.0,42.4652,42.4822,42.4398,42.4483,19482.0
2019-12-23 12:50:00,50.11,50.14,50.09,50.13,28823.0,42.4483,42.4737,42.4314,42.4652,28823.0
2019-12-23 13:00:00,50.14,50.19,50.13,50.17,35903.0,42.4737,42.5161,42.4652,42.4991,35903.0
2019-12-23 13:10:00,50.16,50.19,50.16,50.19,25802.0,42.4907,42.5161,42.4907,42.5161,25802.0
2019-12-23 13:20:00,50.19,50.26,50.18,50.25,40745.0,42.5161,42.5754,42.5076,42.5669,40745.0
2019-12-23 13:30:00,50.25,50.26,50.21,50.21,16964.0,42.5669,42.5754,42.533,42.533,16964.0
2019-12-23 13:40:00,50.22,50.28,50.21,50.28,19702.0,42.5415,42.5923,42.533,42.5923,19702.0
2019-12-23 13:50:00,50.28,50.31,50.28,50.3,16283.0,42.5923,42.6177,42.5923,42.6093,16283.0
2019-12-23 14:00:00,50.3,50.36,50.29,50.34,16521.0,42.6093,42.6601,42.6008,42.6431,16521.0
2019-12-23 14:10:00,50.34,50.38,50.34,50.38,18825.0,42.6431,42.677,42.6431,42.677,18825.0
2019-12-23 14:20:00,50.38,50.39,50.35,50.37,35841.0,42.677,42.6855,42.6516,42.6686,35841.0
2019-12-23 14:30:00,50.37,50.38,50.32,50.32,21927.0,42.6686,42.677,42.6262,42.6262,21927.0
2019-12-23 14:40:00,50.33,50.35,50.32,50.34,25987.0,42.6347,42.6516,42.6262,42.6431,25987.0
2019-12-23 14:50:00,50.34,50.39,50.33,50.35,33816.0,42.6431,42.6855,42.6347,42.6516,33816.0
2019-12-23 15:00:00,50.35,50.36,50.33,50.34,8703.0,42.6516,42.6601,42.6347,42.6431,8703.0
2019-12-23 15:10:00,50.33,50.36,50.32,50.33,35121.0,42.6347,42.6601,42.6262,42.6347,35121.0
2019-12-23 15:20:00,50.33,50.41,50.32,50.4,25564.0,42.6347,42.7024,42.6262,42.694,25564.0
2019-12-23 15:30:00,50.39,50.4,50.34,50.37,58323.0,42.6855,42.694,42.6431,42.6686,58323.0
2019-12-23 15:40:00,50.36,50.38,50.35,50.36,31536.0,42.6601,42.677,42.6516,42.6601,31536.0
2019-12-23 15:50:00,50.36,50.38,50.31,50.37,207595.0,42.6601,42.677,42.6177,42.6686,207595.0
2019-12-24 09:30:00,50.39,50.47,50.2,50.23,33064.0,42.6855,42.7533,42.5245,42.55,33064.0
2019-12-24 09:40:00,50.21,50.32,50.17,50.26,24948.0,42.533,42.6262,42.4991,42.5754,24948.0
2019-12-24 09:50:00,50.26,50.28,50.18,50.25,23245.0,42.5754,42.5923,42.5076,42.5669,23245.0
2019-12-24 10:00:00,50.25,50.28,50.16,50.18,28581.0,42.5669,42.5923,42.4907,42.5076,28581.0
2019-12-24 10:10:00,50.18,50.29,50.17,50.26,24980.0,42.5076,42.6008,42.4991,42.5754,24980.0
2019-12-24 10:20:00,50.26,50.29,50.22,50.24,18469.0,42.5754,42.6008,42.5415,42.5584,18469.0
2019-12-24 10:30:00,50.24,50.29,50.23,50.27,17010.0,42.5584,42.6008,42.55,42.5838,17010.0
2019-12-24 10:40:00,50.27,50.32,50.27,50.29,14429.0,42.5838,42.6262,42.5838,42.6008,14429.0
2019-12-24 10:50:00,50.29,50.3,50.26,50.28,17877.0,42.6008,42.6093,42.5754,42.5923,17877.0
2019-12-24 11:00:00,50.28,50.32,50.28,50.3,16121.0,42.5923,42.6262,42.5923,42.6093,16121.0
2019-12-24 11:10:00,50.3,50.33,50.28,50.28,26976.0,42.6093,42.6347,42.5923,42.5923,26976.0
2019-12-24 11:20:00,50.28,50.3,50.27,50.29,19381.0,42.5923,42.6093,42.5838,42.6008,19381.0
2019-12-24 11:30:00,50.29,50.29,50.25,50.28,20385.0,42.6008,42.6008,42.5669,42.5923,20385.0
2019-12-24 11:40:00,50.29,50.33,50.28,50.32,24723.0,42.6008,42.6347,42.5923,42.6262,24723.0
2019-12-24 11:50:00,50.32,50.33,50.3,50.31,17982.0,42.6262,42.6347,42.6093,42.6177,17982.0
2019-12-24 12:00:00,50.31,50.33,50.3,50.33,20697.0,42.6177,42.6347,42.6093,42.6347,20697.0
2019-12-24 12:10:00,50.33,50.35,50.3,50.31,31819.0,42.6347,42.6516,42.6093,42.6177,31819.0
2019-12-24 12:20:00,50.3,50.34,50.3,50.32,17598.0,42.6093,42.6431,42.6093,42.6262,17598.0
2019-12-24 12:30:00,50.31,50.36,50.3,50.33,31468.0,42.6177,42.6601,42.6093,42.6347,31468.0
2019-12-24 12:40:00,50.33,50.33,50.31,50.32,20681.0,42.6347,42.6347,42.6177,42.6262,20681.0
2019-12-24 12:50:00,50.31,50.37,50.29,50.36,69895.0,42.6177,42.6686,42.6008,42.6601,69895.0
2019-12-26 09:30:00,50.46,50.48,50.29,50.33,30806.0,42.7448,42.7617,42.6008,42.6347,30806.0
2019-12-26 09:40:00,50.33,50.43,50.33,50.43,10020.0,42.6347,42.7194,42.6347,42.7194,10020.0
2019-12-26 09:50:00,50.45,50.46,50.37,50.41,22678.0,42.7363,42.7448,42.6686,42.7024,22678.0
2019-12-26 10:00:00,50.41,50.45,50.41,50.43,12393.0,42.7024,42.7363,42.7024,42.7194,12393.0
2019-12-26 10:10:00,50.44,50.48,50.41,50.47,13502.0,42.7278,42.7617,42.7024,42.7533,13502.0
2019-12-26 10:20:00,50.49,50.52,50.47,50.51,11317.0,42.7702,42.7956,42.7533,42.7871,11317.0
2019-12-26 10:30:00,50.52,50.52,50.45,50.46,18745.0,42.7956,42.7956,42.7363,42.7448,18745.0
2019-12-26 10:40:00,50.47,50.49,50.45,50.48,26273.0,42.7533,42.7702,42.7363,42.7617,26273.0
2019-12-26 10:50:00,50.49,50.53,50.44,50.53,10335.0,42.7702,42.8041,42.7278,42.8041,10335.0
2019-12-26 11:00:00,50.53,50.62,50.52,50.62,29686.0,42.8041,42.8803,42.7956,42.8803,29686.0
2019-12-26 11:10:00,50.62,50.65,50.61,50.61,17131.0,42.8803,42.9057,42.8719,42.8719,17131.0
2019-12-26 11:20:00,50.62,50.63,50.55,50.59,17772.0,42.8803,42.8888,42.821,42.8549,17772.0
2019-12-26 11:30:00,50.58,50.59,50.53,50.54,9697.0,42.8464,42.8549,42.8041,42.8126,9697.0
2019-12-26 11:40:00,50.55,50.56,50.53,50.55,11636.0,42.821,42.8295,42.8041,42.821,11636.0
2019-12-26 11:50:00,50.55,50.55,50.46,50.48,12483.0,42.821,42.821,42.7448,42.7617,12483.0
2019-12-26 12:00:00,50.48,50.49,50.41,50.44,24606.0,42.7617,42.7702,42.7024,42.7278,24606.0
2019-12-26 12:10:00,50.44,50.45,50.4,50.41,23810.0,42.7278,42.7363,42.694,42.7024,23810.0
2019-12-26 12:20:00,50.41,50.42,50.39,50.41,10921.0,42.7024,42.7109,42.6855,42.7024,10921.0
2019-12-26 12:30:00,50.41,50.42,50.39,50.41,19057.0,42.7024,42.7109,42.6855,42.7024,19057.0
2019-12-26 12:40:00,50.4,50.41,50.36,50.36,10816.0,42.694,42.7024,42.6601,42.6601,10816.0
2019-12-26 12:50:00,50.37,50.4,50.35,50.35,15105.0,42.6686,42.694,42.6516,42.6516,15105.0
2019-12-26 13:00:00,50.35,50.37,50.34,50.34,6800.0,42.6516,42.6686,42.6431,42.6431,6800.0
2019-12-26 13:10:00,50.34,50.35,50.31,50.31,7655.0,42.6431,42.6516,42.6177,42.6177,7655.0
2019-12-26 13:20:00,50.31,50.32,50.29,50.3,13120.0,42.6177,42.6262,42.6008,42.6093,13120.0
2019-12-26 13:30:00,50.3,50.32,50.29,50.3,24064.0,42.6093,42.6262,42.6008,42.6093,24064.0
2019-12-26 13:40:00,50.3,50.32,50.3,50.31,7652.0,42.6093,42.6262,42.6093,42.6177,7652.0
2019-12-26 13:50:00,50.31,50.32,50.31,50.32,7382.0,42.6177,42.6262,42.6177,42.6262,7382.0
2019-12-26 14:00:00,50.33,50.4,50.32,50.38,10992.0,42.6347,42.694,42.6262,42.677,10992.0
2019-12-26 14:10:00,50.38,50.42,50.38,50.38,23436.0,42.677,42.7109,42.677,42.677,23436.0
2019-12-26 14:20:00,50.38,50.44,50.38,50.43,9250.0,42.677,42.7278,42.677,42.7194,9250.0
2019-12-26 14:30:00,50.44,50.44,50.38,50.38,24320.0,42.7278,42.7278,42.677,42.677,24320.0
2019-12-26 14:40:00,50.39,50.39,50.35,50.38,9399.0,42.6855,42.6855,42.6516,42.677,9399.0
2019-12-26 14:50:00,50.38,50.4,50.36,50.38,5886.0,42.677,42.694,42.6601,42.677,5886.0
2019-12-26 15:00:00,50.38,50.39,50.35,50.35,8777.0,42.677,42.6855,42.6516,42.6516,8777.0
2019-12-26 15:10:00,50.35,50.38,50.34,50.38,13163.0,42.6516,42.677,42.6431,42.677,13163.0
2019-12-26 15:20:00,50.38,50.41,50.36,50.37,22857.0,42.677,42.7024,42.6601,42.6686,22857.0
2019-12-26 15:30:00,50.35,50.36,50.32,50.34,23021.0,42.6516,42.6601,42.6262,42.6431,23021.0
2019-12-26 15:40:00,50.34,50.45,50.33,50.44,29471.0,42.6431,42.7363,42.6347,42.7278,29471.0
2019-12-26 15:50:00,50.44,50.49,50.39,50.49,165384.0,42.7278,42.7702,42.6855,42.7702,165384.0
2019-12-27 09:30:00,50.53,50.61,50.48,50.61,61155.0,42.8041,42.8719,42.7617,42.8719,61155.0
2019-12-27 09:40:00,50.61,50.63,50.55,50.61,33034.0,42.8719,42.8888,42.821,42.8719,33034.0
2019-12-27 09:50:00,50.62,50.64,50.38,50.41,48608.0,42.8803,42.8973,42.677,42.7024,48608.0
2019-12-27 10:00:00,50.39,50.4,50.28,50.29,37036.0,42.6855,42.694,42.5923,42.6008,37036.0
2019-12-27 10:10:00,50.29,50.31,50.22,50.3,40272.0,42.6008,42.6177,42.5415,42.6093,40272.0
2019-12-27 10:20:00,50.31,50.33,50.26,50.3,34992.0,42.6177,42.6347,42.5754,42.6093,34992.0
2019-12-27 10:30:00,50.31,50.34,50.24,50.26,32483.0,42.6177,42.6431,42.5584,42.5754,32483.0
2019-12-27 10:40:00,50.26,50.39,50.26,50.38,46702.0,42.5754,42.6855,42.5754,42.677,46702.0
2019-12-27 10:50:00,50.39,50.41,50.37,50.41,14776.0,42.6855,42.7024,42.6686,42.7024,14776.0
2019-12-27 11:00:00,50.41,50.42,50.36,50.4,20764.0,42.7024,42.7109,42.6601,42.694,20764.0
2019-12-27 11:10:00,50.41,50.48,50.39,50.41,15637.0,42.7024,42.7617,42.6855,42.7024,15637.0
2019-12-27 11:20:00,50.42,50.47,50.39,50.39,22547.0,42.7109,42.7533,42.6855,42.6855,22547.0
2019-12-27 11:30:00,50.4,50.4,50.29,50.34,35923.0,42.694,42.694,42.6008,42.6431,35923.0
2019-12-27 11:40:00,50.34,50.39,50.33,50.36,16992.0,42.6431,42.6855,42.6347,42.6601,16992.0
2019-12-27 11:50:00,50.37,50.46,50.37,50.46,12962.0,42.6686,42.7448,42.6686,42.7448,12962.0
2019-12-27 12:00:00,50.45,50.45,50.43,50.44,14363.0,42.7363,42.7363,42.7194,42.7278,14363.0
2019-12-27 12:10:00,50.44,50.47,50.42,50.47,17243.0,42.7278,42.7533,42.7109,42.7533,17243.0
2019-12-27 12:20:00,50.47,50.47,50.41,50.41,11824.0,42.7533,42.7533,42.7024,42.7024,11824.0
2019-12-27 12:30:00,50.41,50.43,50.37,50.37,13563.0,42.7024,42.7194,42.6686,42.6686,13563.0
2019-12-27 12:40:00,50.37,50.4,50.34,50.37,16794.0,42.6686,42.694,42.6431,42.6686,16794.0
2019-12-27 12:50:00,50.37,50.4,50.37,50.4,8069.0,42.6686,42.694,42.6686,42.694,8069.0
2019-12-27 13:00:00,50.4,50.41,50.38,50.39,10778.0,42.694,42.7024,42.677,42.6855,10778.0
2019-12-27 13:10:00,50.39,50.4,50.37,50.38,19271.0,42.6855,42.694,42.6686,42.677,19271.0
2019-12-27 13:20:00,50.38,50.43,50.37,50.41,21413.0,42.677,42.7194,42.6686,42.7024,21413.0
2019-12-27 13:30:00,50.41,50.41,50.27,50.28,38324.0,42.7024,42.7024,42.5838,42.5923,38324.0
2019-12-27 13:40:00,50.28,50.29,50.24,50.25,17635.0,42.5923,42.6008,42.5584,42.5669,17635.0
2019-12-27 13:50:00,50.25,50.28,50.24,50.28,14875.0,42.5669,42.5923,42.5584,42.5923,14875.0
2019-12-27 14:00:00,50.28,50.34,50.27,50.33,21187.0,42.5923,42.6431,42.5838,42.6347,21187.0
2019-12-27 14:10:00,50.33,50.34,50.28,50.29,11460.0,42.6347,42.6431,42.5923,42.6008,11460.0
2019-12-27 14:20:00,50.3,50.31,50.26,50.28,14083.0,42.6093,42.6177,42.5754,42.5923,14083.0
2019-12-27 14:30:00,50.28,50.29,50.26,50.28,13677.0,42.5923,42.6008,42.5754,42.5923,13677.0
2019-12-27 14:40:00,50.27,50.32,50.25,50.26,29512.0,42.5838,42.6262,42.5669,42.5754,29512.0
2019-12-27 14:50:00,50.27,50.29,50.27,50.28,19552.0,42.5838,42.6008,42.5838,42.5923,19552.0
2019-12-27 15:00:00,50.27,50.28,50.21,50.21,36812.0,42.5838,42.5923,42.533,42.533,36812.0
2019-12-27 15:10:00,50.21,50.23,50.18,50.19,29746.0,42.533,42.55,42.5076,42.5161,29746.0
2019-12-27 15:20:00,50.19,50.25,50.17,50.23,76878.0,42.5161,42.5669,42.4991,42.55,76878.0
2019-12-27 15:30:00,50.22,50.36,50.22,50.33,57664.0,42.5415,42.6601,42.5415,42.6347,57664.0
2019-12-27 15:40:00,50.32,50.33,50.24,50.25,41247.0,42.6262,42.6347,42.5584,42.5669,41247.0
2019-12-27 15:50:00,50.25,50.32,50.2,50.31,225306.0,42.5669,42.6262,42.5245,42.6177,225306.0
2019-12-30 09:30:00,50.54,50.71,50.33,50.58,54922.0,42.8126,42.9566,42.6347,42.8464,54922.0
2019-12-30 09:40:00,50.57,50.58,50.41,50.52,33727.0,42.838,42.8464,42.7024,42.7956,33727.0
2019-12-30 09:50:00,50.52,50.52,50.37,50.41,21371.0,42.7956,42.7956,42.6686,42.7024,21371.0
2019-12-30 10:00:00,50.42,50.43,50.29,50.3,20697.0,42.7109,42.7194,42.6008,42.6093,20697.0
2019-12-30 10:10:00,50.3,50.3,50.19,50.26,35941.0,42.6093,42.6093,42.5161,42.5754,35941.0
2019-12-30 10:20:00,50.25,50.31,50.2,50.29,25653.0,42.5669,42.6177,42.5245,42.6008,25653.0
2019-12-30 10:30:00,50.29,50.33,50.23,50.27,20989.0,42.6008,42.6347,42.55,42.5838,20989.0
2019-12-30 10:40:00,50.27,50.32,50.25,50.27,19079.0,42.5838,42.6262,42.5669,42.5838,19079.0
2019-12-30 10:50:00,50.27,50.37,50.25,50.3,31514.0,42.5838,42.6686,42.5669,42.6093,31514.0
2019-12-30 11:00:00,50.31,50.32,50.25,50.28,19812.0,42.6177,42.6262,42.5669,42.5923,19812.0
2019-12-30 11:10:00,50.29,50.37,50.27,50.34,11845.0,42.6008,42.6686,42.5838,42.6431,11845.0
2019-12-30 11:20:00,50.34,50.35,50.3,50.3,17764.0,42.6431,42.6516,42.6093,42.6093,17764.0
2019-12-30 11:30:00,50.3,50.33,50.28,50.3,20724.0,42.6093,42.6347,42.5923,42.6093,20724.0
2019-12-30 11:40:00,50.29,50.36,50.29,50.35,15195.0,42.6008,42.6601,42.6008,42.6516,15195.0
2019-12-30 11:50:00,50.35,50.38,50.33,50.37,17031.0,42.6516,42.677,42.6347,42.6686,17031.0
2019-12-30 12:00:00,50.37,50.38,50.31,50.36,18617.0,42.6686,42.677,42.6177,42.6601,18617.0
2019-12-30 12:10:00,50.37,50.37,50.33,50.37,18721.0,42.6686,42.6686,42.6347,42.6686,18721.0
2019-12-30 12:20:00,50.36,50.41,50.35,50.38,18422.0,42.6601,42.7024,42.6516,42.677,18422.0
2019-12-30 12:30:00,50.38,50.44,50.37,50.44,17308.0,42.677,42.7278,42.6686,42.7278,17308.0
2019-12-30 12:40:00,50.44,50.45,50.41,50.42,13564.0,42.7278,42.7363,42.7024,42.7109,13564.0
2019-12-30 12:50:00,50.41,50.43,50.4,50.41,13156.0,42.7024,42.7194,42.694,42.7024,13156.0
2019-12-30 13:00:00,50.4,50.42,50.36,50.38,15169.0,42.694,42.7109,42.6601,42.677,15169.0
2019-12-30 13:10:00,50.38,50.4,50.34,50.35,10728.0,42.677,42.694,42.6431,42.6516,10728.0
2019-12-30 13:20:00,50.35,50.36,50.33,50.33,13323.0,42.6516,42.6601,42.6347,42.6347,13323.0
2019-12-30 13:30:00,50.34,50.34,50.31,50.31,10168.0,42.6431,42.6431,42.6177,42.6177,10168.0
2019-12-30 13:40:00,50.31,50.31,50.25,50.27,11395.0,42.6177,42.6177,42.5669,42.5838,11395.0
2019-12-30 13:50:00,50.27,50.32,50.26,50.3,16958.0,42.5838,42.6262,42.5754,42.6093,16958.0
2019-12-30 14:00:00,50.29,50.29,50.2,50.22,19228.0,42.6008,42.6008,42.5245,42.5415,19228.0
2019-12-30 14:10:00,50.23,50.28,50.22,50.25,13185.0,42.55,42.5923,42.5415,42.5669,13185.0
2019-12-30 14:20:00,50.25,50.25,50.19,50.23,16975.0,42.5669,42.5669,42.5161,42.55,16975.0
2019-12-30 14:30:00,50.22,50.23,50.19,50.21,17857.0,42.5415,42.55,42.5161,42.533,17857.0
2019-12-30 14:40:00,50.21,50.22,50.18,50.2,23287.0,42.533,42.5415,42.5076,42.5245,23287.0
2019-12-30 14:50:00,50.2,50.21,50.14,50.15,22270.0,42.5245,42.533,42.4737,42.4822,22270.0
2019-12-30 15:00:00,50.15,50.24,50.14,50.22,21341.0,42.4822,42.5584,42.4737,42.5415,21341.0
2019-12-30 15:10:00,50.22,50.23,50.18,50.19,16844.0,42.5415,42.55,42.5076,42.5161,16844.0
2019-12-30 15:20:00,50.19,50.22,50.19,50.21,16870.0,42.5161,42.5415,42.5161,42.533,16870.0
2019-12-30 15:30:00,50.21,50.24,50.18,50.19,40523.0,42.533,42.5584,42.5076,42.5161,40523.0
2019-12-30 15:40:00,50.19,50.21,50.11,50.13,30799.0,42.5161,42.533,42.4483,42.4652,30799.0
2019-12-30 15:50:00,50.12,50.19,50.08,50.19,199630.0,42.4568,42.5161,42.4229,42.5161,199630.0
2019-12-31 09:30:00,50.14,50.48,50.12,50.14,40995.0,42.4737,42.7617,42.4568,42.4737,40995.0
2019-12-31 09:40:00,50.13,50.28,50.09,50.28,21561.0,42.4652,42.5923,42.4314,42.5923,21561.0
2019-12-31 09:50:00,50.28,50.36,50.27,50.32,14396.0,42.5923,42.6601,42.5838,42.6262,14396.0
2019-12-31 10:00:00,50.32,50.37,50.25,50.37,27272.0,42.6262,42.6686,42.5669,42.6686,27272.0
2019-12-31 10:10:00,50.37,50.38,50.28,50.32,18044.0,42.6686,42.677,42.5923,42.6262,18044.0
2019-12-31 10:20:00,50.32,50.37,50.24,50.24,25810.0,42.6262,42.6686,42.5584,42.5584,25810.0
2019-12-31 10:30:00,50.24,50.25,50.19,50.22,25640.0,42.5584,42.5669,42.5161,42.5415,25640.0
2019-12-31 10:40:00,50.22,50.22,50.12,50.13,30596.0,42.5415,42.5415,42.4568,42.4652,30596.0
2019-12-31 10:50:00,50.12,50.15,50.07,50.15,23152.0,42.4568,42.4822,42.4144,42.4822,23152.0
2019-12-31 11:00:00,50.14,50.18,50.12,50.13,19438.0,42.4737,42.5076,42.4568,42.4652,19438.0
2019-12-31 11:10:00,50.12,50.19,50.1,50.18,20684.0,42.4568,42.5161,42.4398,42.5076,20684.0
2019-12-31 11:20:00,50.19,50.23,50.16,50.16,19227.0,42.5161,42.55,42.4907,42.4907,19227.0
2019-12-31 11:30:00,50.16,50.18,50.13,50.18,16376.0,42.4907,42.5076,42.4652,42.5076,16376.0
2019-12-31 11:40:00,50.18,50.29,50.18,50.24,63002.0,42.5076,42.6008,42.5076,42.5584,63002.0
2019-12-31 11:50:00,50.24,50.25,50.19,50.21,42443.0,42.5584,42.5669,42.5161,42.533,42443.0
2019-12-31 12:00:00,50.2,50.22,50.15,50.16,20264.0,42.5245,42.5415,42.4822,42.4907,20264.0
2019-12-31 12:10:00,50.16,50.16,50.12,50.14,16246.0,42.4907,42.4907,42.4568,42.4737,16246.0
2019-12-31 12:20:00,50.15,50.19,50.12,50.18,28850.0,42.4822,42.5161,42.4568,42.5076,28850.0
2019-12-31 12:30:00,50.19,50.2,50.16,50.18,20653.0,42.5161,42.5245,42.4907,42.5076,20653.0
2019-12-31 12:40:00,50.18,50.2,50.1,50.11,13591.0,42.5076,42.5245,42.4398,42.4483,13591.0
2019-12-31 12:50:00,50.11,50.15,50.1,50.12,23005.0,42.4483,42.4822,42.4398,42.4568,23005.0
2019-12-31 13:00:00,50.12,50.18,50.11,50.17,13771.0,42.4568,42.5076,42.4483,42.4991,13771.0
2019-12-31 13:10:00,50.16,50.18,50.12,50.14,19179.0,42.4907,42.5076,42.4568,42.4737,19179.0
2019-12-31 13:20:00,50.14,50.19,50.14,50.16,28628.0,42.4737,42.5161,42.4737,42.4907,28628.0
2019-12-31 13:30:00,50.16,50.18,50.14,50.18,21382.0,42.4907,42.5076,42.4737,42.5076,21382.0
2019-12-31 13:40:00,50.18,50.19,50.15,50.16,17180.0,42.5076,42.5161,42.4822,42.4907,17180.0
2019-12-31 13:50:00,50.16,50.21,50.16,50.21,24885.0,42.4907,42.533,42.4907,42.533,24885.0
2019-12-31 14:00:00,50.2,50.21,50.18,50.19,18001.0,42.5245,42.533,42.5076,42.5161,18001.0
2019-12-31 14:10:00,50.18,50.23,50.17,50.22,37753.0,42.5076,42.55,42.4991,42.5415,37753.0
2019-12-31 14:20:00,50.23,50.23,50.19,50.2,20450.0,42.55,42.55,42.5161,42.5245,20450.0
2019-12-31 14:30:00,50.2,50.2,50.14,50.14,12826.0,42.5245,42.5245,42.4737,42.4737,12826.0
2019-12-31 14:40:00,50.14,50.16,50.09,50.09,44222.0,42.4737,42.4907,42.4314,42.4314,44222.0
2019-12-31 14:50:00,50.1,50.11,50.06,50.1,33540.0,42.4398,42.4483,42.4059,42.4398,33540.0
2019-12-31 15:00:00,50.09,50.15,50.06,50.14,50127.0,42.4314,42.4822,42.4059,42.4737,50127.0
2019-12-31 15:10:00,50.13,50.16,50.11,50.14,42953.0,42.4652,42.4907,42.4483,42.4737,42953.0
2019-12-31 15:20:00,50.14,50.23,50.13,50.23,49594.0,42.4737,42.55,42.4652,42.55,49594.0
2019-12-31 15:30:00,50.23,50.26,50.19,50.23,71290.0,42.55,42.5754,42.5161,42.55,71290.0
2019-12-31 15:40:00,50.23,50.3,50.23,50.27,41812.0,42.55,42.6093,42.55,42.5838,41812.0
2019-12-31 15:50:00,50.28,50.36,50.23,50.32,334971.0,42.5923,42.6601,42.55,42.6262,334971.0
2020-01-02 09:30:00,50.46,50.67,50.23,50.28,107036.0,42.7448,42.9227,42.55,42.5923,107036.0
2020-01-02 09:40:00,50.28,50.47,50.28,50.4,41082.0,42.5923,42.7533,42.5923,42.694,41082.0
2020-01-02 09:50:00,50.41,50.42,50.25,50.27,48182.0,42.7024,42.7109,42.5669,42.5838,48182.0
2020-01-02 10:00:00,50.26,50.35,50.22,50.34,26291.0,42.5754,42.6516,42.5415,42.6431,26291.0
2020-01-02 10:10:00,50.34,50.34,50.21,50.29,46079.0,42.6431,42.6431,42.533,42.6008,46079.0
2020-01-02 10:20:00,50.29,50.34,50.28,50.3,22588.0,42.6008,42.6431,42.5923,42.6093,22588.0
2020-01-02 10:30:00,50.31,50.34,50.25,50.32,41591.0,42.6177,42.6431,42.5669,42.6262,41591.0
2020-01-02 10:40:00,50.3,50.38,50.26,50.37,58496.0,42.6093,42.677,42.5754,42.6686,58496.0
2020-01-02 10:50:00,50.38,50.56,50.38,50.53,26923.0,42.677,42.8295,42.677,42.8041,26923.0
2020-01-02 11:00:00,50.53,50.56,50.5,50.5,98386.0,42.8041,42.8295,42.7787,42.7787,98386.0
2020-01-02 11:10:00,50.51,50.52,50.45,50.46,52028.0,42.7871,42.7956,42.7363,42.7448,52028.0
2020-01-02 11:20:00,50.46,50.61,50.45,50.61,23206.0,42.7448,42.8719,42.7363,42.8719,23206.0
2020-01-02 11:30:00,50.6,50.62,50.54,50.6,56162.0,42.8634,42.8803,42.8126,42.8634,56162.0
2020-01-02 11:40:00,50.6,50.65,50.58,50.62,46238.0,42.8634,42.9057,42.8464,42.8803,46238.0
2020-01-02 11:50:00,50.63,50.74,50.62,50.72,53016.0,42.8888,42.982,42.8803,42.965,53016.0
2020-01-02 12:00:00,50.72,50.78,50.7,50.73,58336.0,42.965,43.0159,42.9481,42.9735,58336.0
2020-01-02 12:10:00,50.73,50.74,50.66,50.73,42669.0,42.9735,42.982,42.9142,42.9735,42669.0
2020-01-02 12:20:00,50.74,50.76,50.72,50.75,21093.0,42.982,42.9989,42.965,42.9904,21093.0
2020-01-02 12:30:00,50.74,50.76,50.7,50.75,25952.0,42.982,42.9989,42.9481,42.9904,25952.0
2020-01-02 12:40:00,50.75,50.77,50.69,50.7,27398.0,42.9904,43.0074,42.9396,42.9481,27398.0
2020-01-02 12:50:00,50.71,50.72,50.65,50.66,22768.0,42.9566,42.965,42.9057,42.9142,22768.0
2020-01-02 13:00:00,50.68,50.68,50.62,50.62,34911.0,42.9312,42.9312,42.8803,42.8803,34911.0
2020-01-02 13:10:00,50.62,50.65,50.57,50.63,26436.0,42.8803,42.9057,42.838,42.8888,26436.0
2020-01-02 13:20:00,50.62,50.67,50.62,50.64,12464.0,42.8803,42.9227,42.8803,42.8973,12464.0
2020-01-02 13:30:00,50.64,50.67,50.62,50.64,17693.0,42.8973,42.9227,42.8803,42.8973,17693.0
2020-01-02 13:40:00,50.65,50.66,50.6,50.65,19092.0,42.9057,42.9142,42.8634,42.9057,19092.0
2020-01-02 13:50:00,50.65,50.66,50.59,50.62,18452.0,42.9057,42.9142,42.8549,42.8803,18452.0
2020-01-02 14:00:00,50.61,50.67,50.6,50.67,31956.0,42.8719,42.9227,42.8634,42.9227,31956.0
2020-01-02 14:10:00,50.68,50.68,50.62,50.64,34227.0,42.9312,42.9312,42.8803,42.8973,34227.0
2020-01-02 14:20:00,50.64,50.68,50.63,50.63,24277.0,42.8973,42.9312,42.8888,42.8888,24277.0
2020-01-02 14:30:00,50.63,50.69,50.63,50.66,24025.0,42.8888,42.9396,42.8888,42.9142,24025.0
2020-01-02 14:40:00,50.65,50.7,50.65,50.66,29395.0,42.9057,42.9481,42.9057,42.9142,29395.0
2020-01-02 14:50:00,50.66,50.67,50.63,50.65,50716.0,42.9142,42.9227,42.8888,42.9057,50716.0
2020-01-02 15:00:00,50.64,50.67,50.64,50.67,25407.0,42.8973,42.9227,42.8973,42.9227,25407.0
2020-01-02 15:10:00,50.67,50.73,50.66,50.73,40349.0,42.9227,42.9735,42.9142,42.9735,40349.0
2020-01-02 15:20:00,50.73,50.76,50.7,50.76,53167.0,42.9735,42.9989,42.9481,42.9989,53167.0
2020-01-02 15:30:00,50.76,50.78,50.74,50.76,44828.0,42.9989,43.0159,42.982,42.9989,44828.0
2020-01-02 15:40:00,50.76,50.83,50.75,50.81,71266.0,42.9989,43.0582,42.9904,43.0413,71266.0
2020-01-02 15:50:00,50.81,50.92,50.78,50.92,298597.0,43.0413,43.1345,43.0159,43.1345,298597.0
2020-01-03 09:30:00,50.26,50.43,50.07,50.12,95465.0,42.5754,42.7194,42.4144,42.4568,95465.0
2020-01-03 09:40:00,50.12,50.18,49.95,50.17,73568.0,42.4568,42.5076,42.3128,42.4991,73568.0
2020-01-03 09:50:00,50.18,50.21,49.99,50.02,54357.0,42.5076,42.533,42.3467,42.3721,54357.0
2020-01-03 10:00:00,50.01,50.01,49.8,49.94,30961.0,42.3636,42.3636,42.1857,42.3043,30961.0
2020-01-03 10:10:00,49.93,50.05,49.91,49.94,33776.0,42.2958,42.3975,42.2789,42.3043,33776.0
2020-01-03 10:20:00,49.94,50.12,49.92,50.12,20080.0,42.3043,42.4568,42.2874,42.4568,20080.0
2020-01-03 10:30:00,50.12,50.15,50.07,50.12,29386.0,42.4568,42.4822,42.4144,42.4568,29386.0
2020-01-03 10:40:00,50.12,50.26,50.09,50.14,31255.0,42.4568,42.5754,42.4314,42.4737,31255.0
2020-01-03 10:50:00,50.13,50.18,50.1,50.16,38120.0,42.4652,42.5076,42.4398,42.4907,38120.0
2020-01-03 11:00:00,50.16,50.18,50.07,50.09,124681.0,42.4907,42.5076,42.4144,42.4314,124681.0
2020-01-03 11:10:00,50.09,50.27,50.04,50.26,63283.0,42.4314,42.5838,42.389,42.5754,63283.0
2020-01-03 11:20:00,50.26,50.3,50.21,50.24,34787.0,42.5754,42.6093,42.533,42.5584,34787.0
2020-01-03 11:30:00,50.24,50.3,50.24,50.26,24311.0,42.5584,42.6093,42.5584,42.5754,24311.0
2020-01-03 11:40:00,50.26,50.28,50.21,50.26,49428.0,42.5754,42.5923,42.533,42.5754,49428.0
2020-01-03 11:50:00,50.26,50.26,50.2,50.23,29692.0,42.5754,42.5754,42.5245,42.55,29692.0
2020-01-03 12:00:00,50.23,50.32,50.23,50.26,26326.0,42.55,42.6262,42.55,42.5754,26326.0
2020-01-03 12:10:00,50.25,50.28,50.22,50.27,26850.0,42.5669,42.5923,42.5415,42.5838,26850.0
2020-01-03 12:20:00,50.27,50.29,50.24,50.25,20801.0,42.5838,42.6008,42.5584,42.5669,20801.0
2020-01-03 12:30:00,50.25,50.32,50.23,50.29,24919.0,42.5669,42.6262,42.55,42.6008,24919.0
2020-01-03 12:40:00,50.3,50.3,50.24,50.24,22332.0,42.6093,42.6093,42.5584,42.5584,22332.0
2020-01-03 12:50:00,50.25,50.31,50.25,50.29,27050.0,42.5669,42.6177,42.5669,42.6008,27050.0
2020-01-03 13:00:00,50.29,50.34,50.29,50.32,16002.0,42.6008,42.6431,42.6008,42.6262,16002.0
2020-01-03 13:10:00,50.33,50.36,50.28,50.29,21155.0,42.6347,42.6601,42.5923,42.6008,21155.0
2020-01-03 13:20:00,50.29,50.37,50.28,50.34,18158.0,42.6008,42.6686,42.5923,42.6431,18158.0
2020-01-03 13:30:00,50.33,50.34,50.05,50.12,73821.0,42.6347,42.6431,42.3975,42.4568,73821.0
2020-01-03 13:40:00,50.13,50.22,50.12,50.2,30618.0,42.4652,42.5415,42.4568,42.5245,30618.0
2020-01-03 13:50:00,50.2,50.23,50.16,50.19,21548.0,42.5245,42.55,42.4907,42.5161,21548.0
2020-01-03 14:00:00,50.2,50.21,50.13,50.14,13120.0,42.5245,42.533,42.4652,42.4737,13120.0
2020-01-03 14:10:00,50.14,50.16,50.1,50.15,20916.0,42.4737,42.4907,42.4398,42.4822,20916.0
2020-01-03 14:20:00,50.15,50.16,50.1,50.14,20095.0,42.4822,42.4907,42.4398,42.4737,20095.0
2020-01-03 14:30:00,50.14,50.19,50.13,50.19,13205.0,42.4737,42.5161,42.4652,42.5161,13205.0
2020-01-03 14:40:00,50.18,50.26,50.17,50.25,24703.0,42.5076,42.5754,42.4991,42.5669,24703.0
2020-01-03 14:50:00,50.24,50.28,50.24,50.25,20376.0,42.5584,42.5923,42.5584,42.5669,20376.0
2020-01-03 15:00:00,50.25,50.32,50.23,50.3,37817.0,42.5669,42.6262,42.55,42.6093,37817.0
2020-01-03 15:10:00,50.31,50.31,50.22,50.22,24438.0,42.6177,42.6177,42.5415,42.5415,24438.0
2020-01-03 15:20:00,50.23,50.24,50.16,50.2,26050.0,42.55,42.5584,42.4907,42.5245,26050.0
2020-01-03 15:30:00,50.2,50.25,50.15,50.18,45623.0,42.5245,42.5669,42.4822,42.5076,45623.0
2020-01-03 15:40:00,50.18,50.24,50.17,50.2,46322.0,42.5076,42.5584,42.4991,42.5245,46322.0
2020-01-03 15:50:00,50.2,50.3,50.18,50.23,217798.0,42.5245,42.6093,42.5076,42.55,217798.0
2020-01-06 09:30:00,50.31,50.31,50.02,50.05,145843.0,42.6177,42.6177,42.3721,42.3975,145843.0
2020-01-06 09:40:00,50.06,50.28,50.03,50.27,56951.0,42.4059,42.5923,42.3805,42.5838,56951.0
2020-01-06 09:50:00,50.29,50.29,50.14,50.2,89419.0,42.6008,42.6008,42.4737,42.5245,89419.0
2020-01-06 10:00:00,50.19,50.26,50.17,50.25,49214.0,42.5161,42.5754,42.4991,42.5669,49214.0
2020-01-06 10:10:00,50.26,50.33,50.21,50.32,54528.0,42.5754,42.6347,42.533,42.6262,54528.0
2020-01-06 10:20:00,50.32,50.39,50.28,50.37,66968.0,42.6262,42.6855,42.5923,42.6686,66968.0
2020-01-06 10:30:00,50.37,50.47,50.35,50.45,59391.0,42.6686,42.7533,42.6516,42.7363,59391.0
2020-01-06 10:40:00,50.45,50.52,50.44,50.46,60253.0,42.7363,42.7956,42.7278,42.7448,60253.0
2020-01-06 10:50:00,50.47,50.51,50.43,50.45,45150.0,42.7533,42.7871,42.7194,42.7363,45150.0
2020-01-06 11:00:00,50.46,50.48,50.4,50.47,58632.0,42.7448,42.7617,42.694,42.7533,58632.0
2020-01-06 11:10:00,50.47,50.57,50.47,50.51,35852.0,42.7533,42.838,42.7533,42.7871,35852.0
2020-01-06 11:20:00,50.5,50.51,50.41,50.43,31702.0,42.7787,42.7871,42.7024,42.7194,31702.0
2020-01-06 11:30:00,50.43,50.52,50.43,50.49,47015.0,42.7194,42.7956,42.7194,42.7702,47015.0
2020-01-06 11:40:00,50.5,50.56,50.47,50.55,36276.0,42.7787,42.8295,42.7533,42.821,36276.0
2020-01-06 11:50:00,50.55,50.55,50.47,50.5,39512.0,42.821,42.821,42.7533,42.7787,39512.0
2020-01-06 12:00:00,50.49,50.58,50.47,50.58,73471.0,42.7702,42.8464,42.7533,42.8464,73471.0
2020-01-06 12:10:00,50.6,50.63,50.54,50.57,24871.0,42.8634,42.8888,42.8126,42.838,24871.0
2020-01-06 12:20:00,50.56,50.66,50.54,50.6,67738.0,42.8295,42.9142,42.8126,42.8634,67738.0
2020-01-06 12:30:00,50.59,50.67,50.57,50.59,38928.0,42.8549,42.9227,42.838,42.8549,38928.0
2020-01-06 12:40:00,50.59,50.66,50.58,50.59,48762.0,42.8549,42.9142,42.8464,42.8549,48762.0
2020-01-06 12:50:00,50.59,50.6,50.53,50.55,48244.0,42.8549,42.8634,42.8041,42.821,48244.0
2020-01-06 13:00:00,50.55,50.61,50.53,50.58,81456.0,42.821,42.8719,42.8041,42.8464,81456.0
2020-01-06 13:10:00,50.57,50.67,50.56,50.65,88096.0,42.838,42.9227,42.8295,42.9057,88096.0
2020-01-06 13:20:00,50.64,50.69,50.63,50.69,19125.0,42.8973,42.9396,42.8888,42.9396,19125.0
2020-01-06 13:30:00,50.68,50.7,50.66,50.69,33264.0,42.9312,42.9481,42.9142,42.9396,33264.0
2020-01-06 13:40:00,50.68,50.71,50.66,50.66,46698.0,42.9312,42.9566,42.9142,42.9142,46698.0
2020-01-06 13:50:00,50.66,50.7,50.63,50.65,55321.0,42.9142,42.9481,42.8888,42.9057,55321.0
2020-01-06 14:00:00,50.64,50.65,50.59,50.64,76183.0,42.8973,42.9057,42.8549,42.8973,76183.0
2020-01-06 14:10:00,50.64,50.67,50.63,50.66,43211.0,42.8973,42.9227,42.8888,42.9142,43211.0
2020-01-06 14:20:00,50.66,50.67,50.55,50.56,23537.0,42.9142,42.9227,42.821,42.8295,23537.0
2020-01-06 14:30:00,50.57,50.6,50.54,50.59,24275.0,42.838,42.8634,42.8126,42.8549,24275.0
2020-01-06 14:40:00,50.59,50.61,50.55,50.57,23199.0,42.8549,42.8719,42.821,42.838,23199.0
2020-01-06 14:50:00,50.58,50.59,50.54,50.56,31852.0,42.8464,42.8549,42.8126,42.8295,31852.0
2020-01-06 15:00:00,50.57,50.59,50.5,50.51,32906.0,42.838,42.8549,42.7787,42.7871,32906.0
2020-01-06 15:10:00,50.5,50.57,50.5,50.52,54429.0,42.7787,42.838,42.7787,42.7956,54429.0
2020-01-06 15:20:00,50.53,50.57,50.51,50.57,48034.0,42.8041,42.838,42.7871,42.838,48034.0
2020-01-06 15:30:00,50.57,50.63,50.57,50.63,69300.0,42.838,42.8888,42.838,42.8888,69300.0
2020-01-06 15:40:00,50.63,50.66,50.6,50.63,90064.0,42.8888,42.9142,42.8634,42.8888,90064.0
2020-01-06 15:50:00,50.62,50.75,50.6,50.75,353403.0,42.8803,42.9904,42.8634,42.9904,353403.0
2020-01-07 09:30:00,50.69,51.39,50.69,51.17,260159.0,42.9396,43.5326,42.9396,43.3462,260159.0
2020-01-07 09:40:00,51.18,51.28,51.08,51.13,88553.0,43.3547,43.4394,43.27,43.3123,88553.0
2020-01-07 09:50:00,51.12,51.26,51.06,51.25,83435.0,43.3039,43.4225,43.2531,43.414,83435.0
2020-01-07 10:00:00,51.23,51.24,51.09,51.22,76069.0,43.3971,43.4055,43.2785,43.3886,76069.0
2020-01-07 10:10:00,51.22,51.29,51.13,51.14,149829.0,43.3886,43.4479,43.3123,43.3208,149829.0
2020-01-07 10:20:00,51.14,51.16,51.08,51.15,71770.0,43.3208,43.3378,43.27,43.3293,71770.0
2020-01-07 10:30:00,51.16,51.18,51.09,51.15,61459.0,43.3378,43.3547,43.2785,43.3293,61459.0
2020-01-07 10:40:00,51.15,51.25,51.13,51.25,29632.0,43.3293,43.414,43.3123,43.414,29632.0
2020-01-07 10:50:00,51.24,51.25,51.18,51.2,44623.0,43.4055,43.414,43.3547,43.3716,44623.0
2020-01-07 11:00:00,51.19,51.35,51.15,51.35,62015.0,43.3632,43.4987,43.3293,43.4987,62015.0
2020-01-07 11:10:00,51.35,51.4,51.24,51.28,95879.0,43.4987,43.5411,43.4055,43.4394,95879.0
2020-01-07 11:20:00,51.29,51.3,51.17,51.17,41358.0,43.4479,43.4564,43.3462,43.3462,41358.0
2020-01-07 11:30:00,51.17,51.17,51.1,51.12,25898.0,43.3462,43.3462,43.2869,43.3039,25898.0
2020-01-07 11:40:00,51.11,51.17,51.09,51.13,29694.0,43.2954,43.3462,43.2785,43.3123,29694.0
2020-01-07 11:50:00,51.13,51.14,51.02,51.02,73832.0,43.3123,43.3208,43.2192,43.2192,73832.0
2020-01-07 12:00:00,51.02,51.08,51.01,51.04,29579.0,43.2192,43.27,43.2107,43.2361,29579.0
2020-01-07 12:10:00,51.05,51.09,51.02,51.08,19827.0,43.2446,43.2785,43.2192,43.27,19827.0
2020-01-07 12:20:00,51.07,51.1,51.06,51.08,25556.0,43.2615,43.2869,43.2531,43.27,25556.0
2020-01-07 12:30:00,51.07,51.08,51.0,51.01,38925.0,43.2615,43.27,43.2022,43.2107,38925.0
2020-01-07 12:40:00,51.01,51.08,50.99,51.07,45096.0,43.2107,43.27,43.1938,43.2615,45096.0
2020-01-07 12:50:00,51.06,51.15,51.06,51.09,45122.0,43.2531,43.3293,43.2531,43.2785,45122.0
2020-01-07 13:00:00,51.09,51.16,51.08,51.11,35509.0,43.2785,43.3378,43.27,43.2954,35509.0
2020-01-07 13:10:00,51.11,51.13,51.1,51.13,30635.0,43.2954,43.3123,43.2869,43.3123,30635.0
2020-01-07 13:20:00,51.13,51.17,51.12,51.15,40143.0,43.3123,43.3462,43.3039,43.3293,40143.0
2020-01-07 13:30:00,51.15,51.17,51.09,51.09,37999.0,43.3293,43.3462,43.2785,43.2785,37999.0
2020-01-07 13:40:00,51.09,51.14,51.06,51.14,36071.0,43.2785,43.3208,43.2531,43.3208,36071.0
2020-01-07 13:50:00,51.14,51.17,51.11,51.16,43452.0,43.3208,43.3462,43.2954,43.3378,43452.0
2020-01-07 14:00:00,51.16,51.26,51.16,51.26,43600.0,43.3378,43.4225,43.3378,43.4225,43600.0
2020-01-07 14:10:00,51.25,51.27,51.16,51.25,125210.0,43.414,43.4309,43.3378,43.414,125210.0
2020-01-07 14:20:00,51.25,51.27,51.22,51.24,22719.0,43.414,43.4309,43.3886,43.4055,22719.0
2020-01-07 14:30:00,51.25,51.33,51.23,51.3,48860.0,43.414,43.4818,43.3971,43.4564,48860.0
2020-01-07 14:40:00,51.3,51.37,51.28,51.33,45687.0,43.4564,43.5157,43.4394,43.4818,45687.0
2020-01-07 14:50:00,51.33,51.38,51.32,51.37,45810.0,43.4818,43.5241,43.4733,43.5157,45810.0
2020-01-07 15:00:00,51.37,51.42,51.35,51.37,75146.0,43.5157,43.558,43.4987,43.5157,75146.0
2020-01-07 15:10:00,51.37,51.4,51.37,51.38,58957.0,43.5157,43.5411,43.5157,43.5241,58957.0
2020-01-07 15:20:00,51.38,51.4,51.33,51.35,70284.0,43.5241,43.5411,43.4818,43.4987,70284.0
2020-01-07 15:30:00,51.35,51.36,51.28,51.28,72224.0,43.4987,43.5072,43.4394,43.4394,72224.0
2020-01-07 15:40:00,51.28,51.33,51.26,51.32,70595.0,43.4394,43.4818,43.4225,43.4733,70595.0
2020-01-07 15:50:00,51.31,51.32,51.22,51.25,276632.0,43.4648,43.4733,43.3886,43.414,276632.0
2020-01-08 09:30:00,51.45,51.47,51.31,51.42,62674.0,43.5834,43.6004,43.4648,43.558,62674.0
2020-01-08 09:40:00,51.43,51.54,51.43,51.46,50965.0,43.5665,43.6597,43.5665,43.5919,50965.0
2020-01-08 09:50:00,51.46,51.47,51.36,51.44,60320.0,43.5919,43.6004,43.5072,43.575,60320.0
2020-01-08 10:00:00,51.44,51.5,51.36,51.39,46758.0,43.575,43.6258,43.5072,43.5326,46758.0
2020-01-08 10:10:00,51.39,51.45,51.29,51.29,31544.0,43.5326,43.5834,43.4479,43.4479,31544.0
2020-01-08 10:20:00,51.3,51.33,51.15,51.16,38021.0,43.4564,43.4818,43.3293,43.3378,38021.0
2020-01-08 10:30:00,51.16,51.19,51.12,51.12,42520.0,43.3378,43.3632,43.3039,43.3039,42520.0
2020-01-08 10:40:00,51.13,51.15,51.04,51.05,28922.0,43.3123,43.3293,43.2361,43.2446,28922.0
2020-01-08 10:50:00,51.07,51.12,51.01,51.08,39329.0,43.2615,43.3039,43.2107,43.27,39329.0
2020-01-08 11:00:00,51.1,51.19,51.08,51.19,27413.0,43.2869,43.3632,43.27,43.3632,27413.0
2020-01-08 11:10:00,51.19,51.22,51.16,51.19,24759.0,43.3632,43.3886,43.3378,43.3632,24759.0
2020-01-08 11:20:00,51.19,51.25,51.08,51.2,39810.0,43.3632,43.414,43.27,43.3716,39810.0
2020-01-08 11:30:00,51.19,51.3,51.09,51.29,38564.0,43.3632,43.4564,43.2785,43.4479,38564.0
2020-01-08 11:40:00,51.3,51.48,51.28,51.47,52879.0,43.4564,43.6088,43.4394,43.6004,52879.0
2020-01-08 11:50:00,51.47,51.51,51.37,51.37,35300.0,43.6004,43.6342,43.5157,43.5157,35300.0
2020-01-08 12:00:00,51.39,51.46,51.37,51.43,27400.0,43.5326,43.5919,43.5157,43.5665,27400.0
2020-01-08 12:10:00,51.41,51.42,51.35,51.36,38000.0,43.5495,43.558,43.4987,43.5072,38000.0
2020-01-08 12:20:00,51.36,51.42,51.36,51.41,25777.0,43.5072,43.558,43.5072,43.5495,25777.0
2020-01-08 12:30:00,51.41,51.42,51.38,51.39,25707.0,43.5495,43.558,43.5241,43.5326,25707.0
2020-01-08 12:40:00,51.39,51.39,51.34,51.36,22606.0,43.5326,43.5326,43.4902,43.5072,22606.0
2020-01-08 12:50:00,51.37,51.37,51.32,51.35,19205.0,43.5157,43.5157,43.4733,43.4987,19205.0
2020-01-08 13:00:00,51.35,51.35,51.29,51.3,35040.0,43.4987,43.4987,43.4479,43.4564,35040.0
2020-01-08 13:10:00,51.29,51.31,51.27,51.3,33894.0,43.4479,43.4648,43.4309,43.4564,33894.0
2020-01-08 13:20:00,51.3,51.33,51.28,51.3,26718.0,43.4564,43.4818,43.4394,43.4564,26718.0
2020-01-08 13:30:00,51.3,51.36,51.29,51.36,45986.0,43.4564,43.5072,43.4479,43.5072,45986.0
2020-01-08 13:40:00,51.36,51.46,51.35,51.41,26219.0,43.5072,43.5919,43.4987,43.5495,26219.0
2020-01-08 13:50:00,51.41,51.42,51.3,51.33,53112.0,43.5495,43.558,43.4564,43.4818,53112.0
2020-01-08 14:00:00,51.33,51.44,51.32,51.43,37699.0,43.4818,43.575,43.4733,43.5665,37699.0
2020-01-08 14:10:00,51.43,51.46,51.41,51.46,35030.0,43.5665,43.5919,43.5495,43.5919,35030.0
2020-01-08 14:20:00,51.46,51.51,51.43,51.44,44745.0,43.5919,43.6342,43.5665,43.575,44745.0
2020-01-08 14:30:00,51.45,51.49,51.4,51.47,34613.0,43.5834,43.6173,43.5411,43.6004,34613.0
2020-01-08 14:40:00,51.49,51.54,51.47,51.54,37057.0,43.6173,43.6597,43.6004,43.6597,37057.0
2020-01-08 14:50:00,51.53,51.57,51.52,51.55,64944.0,43.6512,43.6851,43.6427,43.6681,64944.0
2020-01-08 15:00:00,51.55,51.56,51.52,51.56,44058.0,43.6681,43.6766,43.6427,43.6766,44058.0
2020-01-08 15:10:00,51.55,51.57,51.51,51.54,46423.0,43.6681,43.6851,43.6342,43.6597,46423.0
2020-01-08 15:20:00,51.54,51.55,51.46,51.46,82153.0,43.6597,43.6681,43.5919,43.5919,82153.0
2020-01-08 15:30:00,51.46,51.46,51.33,51.37,83541.0,43.5919,43.5919,43.4818,43.5157,83541.0
2020-01-08 15:40:00,51.37,51.38,51.23,51.24,163164.0,43.5157,43.5241,43.3971,43.4055,163164.0
2020-01-08 15:50:00,51.24,51.32,51.2,51.3,481757.0,43.4055,43.4733,43.3716,43.4564,481757.0
2020-01-09 09:30:00,51.51,51.6,51.29,51.4,98873.0,43.6342,43.7105,43.4479,43.5411,98873.0
2020-01-09 09:40:00,51.37,51.42,51.31,51.37,31859.0,43.5157,43.558,43.4648,43.5157,31859.0
2020-01-09 09:50:00,51.41,51.46,51.34,51.37,30062.0,43.5495,43.5919,43.4902,43.5157,30062.0
2020-01-09 10:00:00,51.38,51.41,51.29,51.37,57994.0,43.5241,43.5495,43.4479,43.5157,57994.0
2020-01-09 10:10:00,51.37,51.4,51.27,51.35,52299.0,43.5157,43.5411,43.4309,43.4987,52299.0
2020-01-09 10:20:00,51.34,51.41,51.32,51.41,46713.0,43.4902,43.5495,43.4733,43.5495,46713.0
2020-01-09 10:30:00,51.41,51.5,51.4,51.5,20628.0,43.5495,43.6258,43.5411,43.6258,20628.0
2020-01-09 10:40:00,51.51,51.59,51.5,51.55,45060.0,43.6342,43.702,43.6258,43.6681,45060.0
2020-01-09 10:50:00,51.55,51.58,51.45,51.51,40848.0,43.6681,43.6935,43.5834,43.6342,40848.0
2020-01-09 11:00:00,51.51,51.52,51.46,51.47,25842.0,43.6342,43.6427,43.5919,43.6004,25842.0
2020-01-09 11:10:00,51.47,51.53,51.46,51.5,44824.0,43.6004,43.6512,43.5919,43.6258,44824.0
2020-01-09 11:20:00,51.5,51.52,51.39,51.45,57371.0,43.6258,43.6427,43.5326,43.5834,57371.0
2020-01-09 11:30:00,51.45,51.5,51.45,51.46,24701.0,43.5834,43.6258,43.5834,43.5919,24701.0
2020-01-09 11:40:00,51.46,51.48,51.4,51.48,25561.0,43.5919,43.6088,43.5411,43.6088,25561.0
2020-01-09 11:50:00,51.48,51.5,51.44,51.49,42904.0,43.6088,43.6258,43.575,43.6173,42904.0
2020-01-09 12:00:00,51.49,51.5,51.4,51.45,81501.0,43.6173,43.6258,43.5411,43.5834,81501.0
2020-01-09 12:10:00,51.45,51.47,51.4,51.42,37111.0,43.5834,43.6004,43.5411,43.558,37111.0
2020-01-09 12:20:00,51.43,51.43,51.37,51.39,22224.0,43.5665,43.5665,43.5157,43.5326,22224.0
2020-01-09 12:30:00,51.4,51.4,51.34,51.38,24951.0,43.5411,43.5411,43.4902,43.5241,24951.0
2020-01-09 12:40:00,51.39,51.42,51.37,51.42,29231.0,43.5326,43.558,43.5157,43.558,29231.0
2020-01-09 12:50:00,51.42,51.48,51.42,51.48,26048.0,43.558,43.6088,43.558,43.6088,26048.0
2020-01-09 13:00:00,51.48,51.48,51.41,51.46,34258.0,43.6088,43.6088,43.5495,43.5919,34258.0
2020-01-09 13:10:00,51.46,51.56,51.45,51.47,52681.0,43.5919,43.6766,43.5834,43.6004,52681.0
2020-01-09 13:20:00,51.47,51.49,51.44,51.49,27879.0,43.6004,43.6173,43.575,43.6173,27879.0
2020-01-09 13:30:00,51.49,51.5,51.4,51.42,28437.0,43.6173,43.6258,43.5411,43.558,28437.0
2020-01-09 13:40:00,51.42,51.46,51.42,51.44,29554.0,43.558,43.5919,43.558,43.575,29554.0
2020-01-09 13:50:00,51.44,51.46,51.43,51.45,25482.0,43.575,43.5919,43.5665,43.5834,25482.0
2020-01-09 14:00:00,51.45,51.49,51.43,51.48,27179.0,43.5834,43.6173,43.5665,43.6088,27179.0
2020-01-09 14:10:00,51.49,51.55,51.48,51.48,33107.0,43.6173,43.6681,43.6088,43.6088,33107.0
2020-01-09 14:20:00,51.48,51.54,51.47,51.51,86234.0,43.6088,43.6597,43.6004,43.6342,86234.0
2020-01-09 14:30:00,51.51,51.52,51.46,51.51,48921.0,43.6342,43.6427,43.5919,43.6342,48921.0
2020-01-09 14:40:00,51.51,51.55,51.48,51.5,39736.0,43.6342,43.6681,43.6088,43.6258,39736.0
2020-01-09 14:50:00,51.51,51.51,51.43,51.47,41364.0,43.6342,43.6342,43.5665,43.6004,41364.0
2020-01-09 15:00:00,51.48,51.48,51.39,51.41,39506.0,43.6088,43.6088,43.5326,43.5495,39506.0
2020-01-09 15:10:00,51.41,51.43,51.37,51.42,53951.0,43.5495,43.5665,43.5157,43.558,53951.0
2020-01-09 15:20:00,51.43,51.46,51.41,51.45,78425.0,43.5665,43.5919,43.5495,43.5834,78425.0
2020-01-09 15:30:00,51.45,51.54,51.44,51.51,74896.0,43.5834,43.6597,43.575,43.6342,74896.0
2020-01-09 15:40:00,51.51,51.52,51.45,51.47,94144.0,43.6342,43.6427,43.5834,43.6004,94144.0
2020-01-09 15:50:00,51.47,51.51,51.44,51.49,274851.0,43.6004,43.6342,43.575,43.6173,274851.0
2020-01-10 09:30:00,51.39,51.39,51.08,51.11,96231.0,43.5326,43.5326,43.27,43.2954,96231.0
2020-01-10 09:40:00,51.12,51.2,51.11,51.15,95671.0,43.3039,43.3716,43.2954,43.3293,95671.0
2020-01-10 09:50:00,51.15,51.15,51.04,51.05,79191.0,43.3293,43.3293,43.2361,43.2446,79191.0
2020-01-10 10:00:00,51.05,51.15,51.01,51.08,67723.0,43.2446,43.3293,43.2107,43.27,67723.0
2020-01-10 10:10:00,51.08,51.09,50.89,50.96,107214.0,43.27,43.2785,43.109,43.1683,107214.0
2020-01-10 10:20:00,50.96,50.97,50.83,50.84,81439.0,43.1683,43.1768,43.0582,43.0667,81439.0
2020-01-10 10:30:00,50.84,50.85,50.72,50.79,83366.0,43.0667,43.0752,42.965,43.0243,83366.0
2020-01-10 10:40:00,50.79,50.81,50.65,50.65,50635.0,43.0243,43.0413,42.9057,42.9057,50635.0
2020-01-10 10:50:00,50.65,50.78,50.62,50.75,41719.0,42.9057,43.0159,42.8803,42.9904,41719.0
2020-01-10 11:00:00,50.75,50.82,50.7,50.77,50158.0,42.9904,43.0497,42.9481,43.0074,50158.0
2020-01-10 11:10:00,50.77,50.86,50.69,50.75,69065.0,43.0074,43.0836,42.9396,42.9904,69065.0
2020-01-10 11:20:00,50.75,50.77,50.68,50.69,22999.0,42.9904,43.0074,42.9312,42.9396,22999.0
2020-01-10 11:30:00,50.69,50.75,50.67,50.75,24916.0,42.9396,42.9904,42.9227,42.9904,24916.0
2020-01-10 11:40:00,50.74,50.75,50.64,50.64,71882.0,42.982,42.9904,42.8973,42.8973,71882.0
2020-01-10 11:50:00,50.64,50.81,50.64,50.77,29499.0,42.8973,43.0413,42.8973,43.0074,29499.0
2020-01-10 12:00:00,50.77,50.78,50.7,50.71,33341.0,43.0074,43.0159,42.9481,42.9566,33341.0
2020-01-10 12:10:00,50.71,50.8,50.71,50.8,39261.0,42.9566,43.0328,42.9566,43.0328,39261.0
2020-01-10 12:20:00,50.8,50.86,50.8,50.86,20644.0,43.0328,43.0836,43.0328,43.0836,20644.0
2020-01-10 12:30:00,50.86,50.92,50.84,50.91,20292.0,43.0836,43.1345,43.0667,43.126,20292.0
2020-01-10 12:40:00,50.91,50.92,50.84,50.88,35293.0,43.126,43.1345,43.0667,43.1006,35293.0
2020-01-10 12:50:00,50.87,50.88,50.78,50.8,33067.0,43.0921,43.1006,43.0159,43.0328,33067.0
2020-01-10 13:00:00,50.8,50.83,50.77,50.77,40703.0,43.0328,43.0582,43.0074,43.0074,40703.0
2020-01-10 13:10:00,50.77,50.83,50.73,50.83,24453.0,43.0074,43.0582,42.9735,43.0582,24453.0
2020-01-10 13:20:00,50.83,50.83,50.8,50.81,18137.0,43.0582,43.0582,43.0328,43.0413,18137.0
2020-01-10 13:30:00,50.82,50.85,50.8,50.8,25911.0,43.0497,43.0752,43.0328,43.0328,25911.0
2020-01-10 13:40:00,50.8,50.83,50.79,50.8,15255.0,43.0328,43.0582,43.0243,43.0328,15255.0
2020-01-10 13:50:00,50.8,50.81,50.76,50.77,20089.0,43.0328,43.0413,42.9989,43.0074,20089.0
2020-01-10 14:00:00,50.76,50.77,50.71,50.73,26523.0,42.9989,43.0074,42.9566,42.9735,26523.0
2020-01-10 14:10:00,50.72,50.74,50.68,50.69,42706.0,42.965,42.982,42.9312,42.9396,42706.0
2020-01-10 14:20:00,50.7,50.71,50.66,50.67,25227.0,42.9481,42.9566,42.9142,42.9227,25227.0
2020-01-10 14:30:00,50.67,50.68,50.61,50.62,44742.0,42.9227,42.9312,42.8719,42.8803,44742.0
2020-01-10 14:40:00,50.62,50.64,50.57,50.61,69333.0,42.8803,42.8973,42.838,42.8719,69333.0
2020-01-10 14:50:00,50.6,50.61,50.58,50.6,45942.0,42.8634,42.8719,42.8464,42.8634,45942.0
2020-01-10 15:00:00,50.6,50.61,50.53,50.57,57044.0,42.8634,42.8719,42.8041,42.838,57044.0
2020-01-10 15:10:00,50.57,50.61,50.5,50.52,83210.0,42.838,42.8719,42.7787,42.7956,83210.0
2020-01-10 15:20:00,50.52,50.57,50.47,50.55,85315.0,42.7956,42.838,42.7533,42.821,85315.0
2020-01-10 15:30:00,50.55,50.55,50.48,50.51,182455.0,42.821,42.821,42.7617,42.7871,182455.0
2020-01-10 15:40:00,50.5,50.51,50.42,50.42,154155.0,42.7787,42.7871,42.7109,42.7109,154155.0
2020-01-10 15:50:00,50.43,50.58,50.42,50.52,406023.0,42.7194,42.8464,42.7109,42.7956,406023.0
2020-01-13 09:30:00,50.67,50.69,50.55,50.68,93419.0,42.9227,42.9396,42.821,42.9312,93419.0
2020-01-13 09:40:00,50.66,50.76,50.61,50.69,57047.0,42.9142,42.9989,42.8719,42.9396,57047.0
2020-01-13 09:50:00,50.7,50.76,50.64,50.74,48125.0,42.9481,42.9989,42.8973,42.982,48125.0
2020-01-13 10:00:00,50.73,50.78,50.65,50.65,46427.0,42.9735,43.0159,42.9057,42.9057,46427.0
2020-01-13 10:10:00,50.66,50.67,50.54,50.58,57554.0,42.9142,42.9227,42.8126,42.8464,57554.0
2020-01-13 10:20:00,50.58,50.69,50.57,50.6,40270.0,42.8464,42.9396,42.838,42.8634,40270.0
2020-01-13 10:30:00,50.6,50.66,50.57,50.62,118416.0,42.8634,42.9142,42.838,42.8803,118416.0
2020-01-13 10:40:00,50.62,50.7,50.58,50.69,44308.0,42.8803,42.9481,42.8464,42.9396,44308.0
2020-01-13 10:50:00,50.68,50.7,50.63,50.66,63697.0,42.9312,42.9481,42.8888,42.9142,63697.0
2020-01-13 11:00:00,50.66,50.72,50.59,50.6,59416.0,42.9142,42.965,42.8549,42.8634,59416.0
2020-01-13 11:10:00,50.6,50.65,50.57,50.65,42740.0,42.8634,42.9057,42.838,42.9057,42740.0
2020-01-13 11:20:00,50.65,50.72,50.61,50.65,92173.0,42.9057,42.965,42.8719,42.9057,92173.0
2020-01-13 11:30:00,50.65,50.68,50.6,50.6,48265.0,42.9057,42.9312,42.8634,42.8634,48265.0
2020-01-13 11:40:00,50.6,50.66,50.59,50.65,42659.0,42.8634,42.9142,42.8549,42.9057,42659.0
2020-01-13 11:50:00,50.65,50.71,50.62,50.7,48123.0,42.9057,42.9566,42.8803,42.9481,48123.0
2020-01-13 12:00:00,50.69,50.81,50.66,50.81,49127.0,42.9396,43.0413,42.9142,43.0413,49127.0
2020-01-13 12:10:00,50.81,50.83,50.77,50.79,25155.0,43.0413,43.0582,43.0074,43.0243,25155.0
2020-01-13 12:20:00,50.8,50.8,50.76,50.76,28866.0,43.0328,43.0328,42.9989,42.9989,28866.0
2020-01-13 12:30:00,50.77,50.8,50.74,50.75,39224.0,43.0074,43.0328,42.982,42.9904,39224.0
2020-01-13 12:40:00,50.75,50.76,50.71,50.73,13930.0,42.9904,42.9989,42.9566,42.9735,13930.0
2020-01-13 12:50:00,50.73,50.76,50.66,50.72,126274.0,42.9735,42.9989,42.9142,42.965,126274.0
2020-01-13 13:00:00,50.73,50.75,50.65,50.71,111078.0,42.9735,42.9904,42.9057,42.9566,111078.0
2020-01-13 13:10:00,50.71,50.74,50.69,50.69,45675.0,42.9566,42.982,42.9396,42.9396,45675.0
2020-01-13 13:20:00,50.68,50.72,50.62,50.64,103853.0,42.9312,42.965,42.8803,42.8973,103853.0
2020-01-13 13:30:00,50.65,50.8,50.65,50.79,43734.0,42.9057,43.0328,42.9057,43.0243,43734.0
2020-01-13 13:40:00,50.8,50.81,50.74,50.75,56013.0,43.0328,43.0413,42.982,42.9904,56013.0
2020-01-13 13:50:00,50.75,50.81,50.72,50.75,56107.0,42.9904,43.0413,42.965,42.9904,56107.0
2020-01-13 14:00:00,50.76,50.79,50.72,50.75,60192.0,42.9989,43.0243,42.965,42.9904,60192.0
2020-01-13 14:10:00,50.75,50.76,50.72,50.75,79520.0,42.9904,42.9989,42.965,42.9904,79520.0
2020-01-13 14:20:00,50.75,50.77,50.69,50.77,45257.0,42.9904,43.0074,42.9396,43.0074,45257.0
2020-01-13 14:30:00,50.77,50.77,50.7,50.72,51882.0,43.0074,43.0074,42.9481,42.965,51882.0
2020-01-13 14:40:00,50.71,50.72,50.68,50.68,54815.0,42.9566,42.965,42.9312,42.9312,54815.0
2020-01-13 14:50:00,50.69,50.71,50.67,50.7,40326.0,42.9396,42.9566,42.9227,42.9481,40326.0
2020-01-13 15:00:00,50.71,50.72,50.69,50.71,48816.0,42.9566,42.965,42.9396,42.9566,48816.0
2020-01-13 15:10:00,50.71,50.71,50.65,50.68,58428.0,42.9566,42.9566,42.9057,42.9312,58428.0
2020-01-13 15:20:00,50.69,50.7,50.66,50.66,60952.0,42.9396,42.9481,42.9142,42.9142,60952.0
2020-01-13 15:30:00,50.67,50.72,50.66,50.7,99661.0,42.9227,42.965,42.9142,42.9481,99661.0
2020-01-13 15:40:00,50.7,50.73,50.68,50.71,102426.0,42.9481,42.9735,42.9312,42.9566,102426.0
2020-01-13 15:50:00,50.71,50.89,50.7,50.87,426942.0,42.9566,43.109,42.9481,43.0921,426942.0
2020-01-14 09:30:00,50.83,50.94,50.73,50.85,52134.0,43.0582,43.1514,42.9735,43.0752,52134.0
2020-01-14 09:40:00,50.84,50.85,50.69,50.71,34021.0,43.0667,43.0752,42.9396,42.9566,34021.0
2020-01-14 09:50:00,50.71,50.8,50.64,50.79,62831.0,42.9566,43.0328,42.8973,43.0243,62831.0
2020-01-14 10:00:00,50.78,50.86,50.77,50.83,32467.0,43.0159,43.0836,43.0074,43.0582,32467.0
2020-01-14 10:10:00,50.83,50.96,50.83,50.95,55846.0,43.0582,43.1683,43.0582,43.1599,55846.0
2020-01-14 10:20:00,50.94,50.98,50.9,50.98,66781.0,43.1514,43.1853,43.1175,43.1853,66781.0
2020-01-14 10:30:00,50.99,51.06,50.98,51.02,52013.0,43.1938,43.2531,43.1853,43.2192,52013.0
2020-01-14 10:40:00,51.02,51.06,50.99,51.04,30151.0,43.2192,43.2531,43.1938,43.2361,30151.0
2020-01-14 10:50:00,51.04,51.05,50.93,51.01,59485.0,43.2361,43.2446,43.1429,43.2107,59485.0
2020-01-14 11:00:00,51.02,51.08,50.95,51.04,81805.0,43.2192,43.27,43.1599,43.2361,81805.0
2020-01-14 11:10:00,51.04,51.17,51.03,51.12,52454.0,43.2361,43.3462,43.2276,43.3039,52454.0
2020-01-14 11:20:00,51.12,51.14,51.04,51.07,39137.0,43.3039,43.3208,43.2361,43.2615,39137.0
2020-01-14 11:30:00,51.08,51.13,51.06,51.1,61378.0,43.27,43.3123,43.2531,43.2869,61378.0
2020-01-14 11:40:00,51.1,51.14,51.09,51.12,25274.0,43.2869,43.3208,43.2785,43.3039,25274.0
2020-01-14 11:50:00,51.13,51.16,51.1,51.1,30833.0,43.3123,43.3378,43.2869,43.2869,30833.0
2020-01-14 12:00:00,51.11,51.11,51.03,51.04,19493.0,43.2954,43.2954,43.2276,43.2361,19493.0
2020-01-14 12:10:00,51.03,51.06,50.96,51.05,46544.0,43.2276,43.2531,43.1683,43.2446,46544.0
2020-01-14 12:20:00,51.05,51.06,50.96,50.98,51763.0,43.2446,43.2531,43.1683,43.1853,51763.0
2020-01-14 12:30:00,50.98,51.07,50.98,51.05,19650.0,43.1853,43.2615,43.1853,43.2446,19650.0
2020-01-14 12:40:00,51.05,51.1,51.05,51.08,21898.0,43.2446,43.2869,43.2446,43.27,21898.0
2020-01-14 12:50:00,51.08,51.11,51.07,51.08,58455.0,43.27,43.2954,43.2615,43.27,58455.0
2020-01-14 13:00:00,51.09,51.21,51.08,51.15,34153.0,43.2785,43.3801,43.27,43.3293,34153.0
2020-01-14 13:10:00,51.15,51.18,51.13,51.16,38630.0,43.3293,43.3547,43.3123,43.3378,38630.0
2020-01-14 13:20:00,51.16,51.18,51.13,51.15,22076.0,43.3378,43.3547,43.3123,43.3293,22076.0
2020-01-14 13:30:00,51.15,51.21,50.99,51.11,77143.0,43.3293,43.3801,43.1938,43.2954,77143.0
2020-01-14 13:40:00,51.11,51.12,51.01,51.08,38916.0,43.2954,43.3039,43.2107,43.27,38916.0
2020-01-14 13:50:00,51.07,51.1,51.05,51.08,31256.0,43.2615,43.2869,43.2446,43.27,31256.0
2020-01-14 14:00:00,51.08,51.1,50.97,50.97,49419.0,43.27,43.2869,43.1768,43.1768,49419.0
2020-01-14 14:10:00,50.98,51.0,50.93,50.97,45887.0,43.1853,43.2022,43.1429,43.1768,45887.0
2020-01-14 14:20:00,50.97,50.99,50.93,50.97,31723.0,43.1768,43.1938,43.1429,43.1768,31723.0
2020-01-14 14:30:00,50.97,51.03,50.96,51.01,25106.0,43.1768,43.2276,43.1683,43.2107,25106.0
2020-01-14 14:40:00,51.01,51.04,51.0,51.01,38721.0,43.2107,43.2361,43.2022,43.2107,38721.0
2020-01-14 14:50:00,51.01,51.03,50.96,50.97,33434.0,43.2107,43.2276,43.1683,43.1768,33434.0
2020-01-14 15:00:00,50.97,51.03,50.96,51.0,40152.0,43.1768,43.2276,43.1683,43.2022,40152.0
2020-01-14 15:10:00,51.0,51.02,50.95,50.98,70803.0,43.2022,43.2192,43.1599,43.1853,70803.0
2020-01-14 15:20:00,50.97,51.03,50.94,50.96,52652.0,43.1768,43.2276,43.1514,43.1683,52652.0
2020-01-14 15:30:00,50.96,50.99,50.93,50.96,130484.0,43.1683,43.1938,43.1429,43.1683,130484.0
2020-01-14 15:40:00,50.96,51.0,50.9,50.9,97556.0,43.1683,43.2022,43.1175,43.1175,97556.0
2020-01-14 15:50:00,50.9,51.03,50.87,51.0,336625.0,43.1175,43.2276,43.0921,43.2022,336625.0
2020-01-15 09:30:00,50.73,50.76,50.37,50.49,107873.0,42.9735,42.9989,42.6686,42.7702,107873.0
2020-01-15 09:40:00,50.49,50.62,50.37,50.55,165532.0,42.7702,42.8803,42.6686,42.821,165532.0
2020-01-15 09:50:00,50.55,50.71,50.54,50.69,73017.0,42.821,42.9566,42.8126,42.9396,73017.0
2020-01-15 10:00:00,50.69,50.78,50.68,50.75,53719.0,42.9396,43.0159,42.9312,42.9904,53719.0
2020-01-15 10:10:00,50.75,50.82,50.68,50.71,69867.0,42.9904,43.0497,42.9312,42.9566,69867.0
2020-01-15 10:20:00,50.7,50.78,50.7,50.73,50229.0,42.9481,43.0159,42.9481,42.9735,50229.0
2020-01-15 10:30:00,50.73,50.87,50.73,50.84,42067.0,42.9735,43.0921,42.9735,43.0667,42067.0
2020-01-15 10:40:00,50.83,50.88,50.79,50.8,42107.0,43.0582,43.1006,43.0243,43.0328,42107.0
2020-01-15 10:50:00,50.8,50.83,50.79,50.82,34250.0,43.0328,43.0582,43.0243,43.0497,34250.0
2020-01-15 11:00:00,50.82,50.86,50.76,50.77,49728.0,43.0497,43.0836,42.9989,43.0074,49728.0
2020-01-15 11:10:00,50.77,50.79,50.75,50.78,28896.0,43.0074,43.0243,42.9904,43.0159,28896.0
2020-01-15 11:20:00,50.78,50.8,50.71,50.72,74025.0,43.0159,43.0328,42.9566,42.965,74025.0
2020-01-15 11:30:00,50.72,50.78,50.71,50.78,30301.0,42.965,43.0159,42.9566,43.0159,30301.0
2020-01-15 11:40:00,50.78,50.82,50.77,50.81,23307.0,43.0159,43.0497,43.0074,43.0413,23307.0
2020-01-15 11:50:00,50.81,50.82,50.7,50.72,32471.0,43.0413,43.0497,42.9481,42.965,32471.0
2020-01-15 12:00:00,50.71,50.79,50.68,50.74,37865.0,42.9566,43.0243,42.9312,42.982,37865.0
2020-01-15 12:10:00,50.73,50.79,50.71,50.71,134229.0,42.9735,43.0243,42.9566,42.9566,134229.0
2020-01-15 12:20:00,50.69,50.77,50.68,50.74,57551.0,42.9396,43.0074,42.9312,42.982,57551.0
2020-01-15 12:30:00,50.74,50.82,50.74,50.81,29286.0,42.982,43.0497,42.982,43.0413,29286.0
2020-01-15 12:40:00,50.82,50.86,50.76,50.77,97544.0,43.0497,43.0836,42.9989,43.0074,97544.0
2020-01-15 12:50:00,50.77,50.79,50.71,50.76,49933.0,43.0074,43.0243,42.9566,42.9989,49933.0
2020-01-15 13:00:00,50.76,50.86,50.75,50.8,192682.0,42.9989,43.0836,42.9904,43.0328,192682.0
2020-01-15 13:10:00,50.8,50.82,50.71,50.75,43433.0,43.0328,43.0497,42.9566,42.9904,43433.0
2020-01-15 13:20:00,50.76,50.76,50.67,50.69,24933.0,42.9989,42.9989,42.9227,42.9396,24933.0
2020-01-15 13:30:00,50.68,50.71,50.66,50.68,38382.0,42.9312,42.9566,42.9142,42.9312,38382.0
2020-01-15 13:40:00,50.69,50.74,50.68,50.72,54831.0,42.9396,42.982,42.9312,42.965,54831.0
2020-01-15 13:50:00,50.72,50.73,50.6,50.62,46710.0,42.965,42.9735,42.8634,42.8803,46710.0
2020-01-15 14:00:00,50.62,50.69,50.61,50.69,45278.0,42.8803,42.9396,42.8719,42.9396,45278.0
2020-01-15 14:10:00,50.69,50.75,50.69,50.75,40530.0,42.9396,42.9904,42.9396,42.9904,40530.0
2020-01-15 14:20:00,50.75,50.8,50.74,50.8,44873.0,42.9904,43.0328,42.982,43.0328,44873.0
2020-01-15 14:30:00,50.8,50.83,50.76,50.83,49658.0,43.0328,43.0582,42.9989,43.0582,49658.0
2020-01-15 14:40:00,50.83,50.89,50.83,50.88,47807.0,43.0582,43.109,43.0582,43.1006,47807.0
2020-01-15 14:50:00,50.87,50.88,50.81,50.81,43592.0,43.0921,43.1006,43.0413,43.0413,43592.0
2020-01-15 15:00:00,50.82,50.84,50.75,50.76,38703.0,43.0497,43.0667,42.9904,42.9989,38703.0
2020-01-15 15:10:00,50.76,50.77,50.7,50.75,60329.0,42.9989,43.0074,42.9481,42.9904,60329.0
2020-01-15 15:20:00,50.74,50.75,50.67,50.72,74734.0,42.982,42.9904,42.9227,42.965,74734.0
2020-01-15 15:30:00,50.71,50.75,50.67,50.69,148896.0,42.9566,42.9904,42.9227,42.9396,148896.0
2020-01-15 15:40:00,50.69,50.7,50.58,50.68,224071.0,42.9396,42.9481,42.8464,42.9312,224071.0
2020-01-15 15:50:00,50.69,50.72,50.55,50.69,595287.0,42.9396,42.965,42.821,42.9396,595287.0
2020-01-16 09:30:00,46.83,47.45,46.5,46.93,753219.0,39.6698,40.195,39.3903,39.7545,753219.0
2020-01-16 09:40:00,46.92,47.33,46.71,46.96,823274.0,39.746,40.0934,39.5682,39.7799,823274.0
2020-01-16 09:50:00,46.97,47.13,46.94,47.03,520498.0,39.7884,39.9239,39.763,39.8392,520498.0
2020-01-16 10:00:00,47.03,47.05,46.78,46.84,529100.0,39.8392,39.8562,39.6275,39.6783,529100.0
2020-01-16 10:10:00,46.83,47.06,46.81,47.04,325568.0,39.6698,39.8646,39.6529,39.8477,325568.0
2020-01-16 10:20:00,47.03,47.06,46.95,47.0,215350.0,39.8392,39.8646,39.7715,39.8138,215350.0
2020-01-16 10:30:00,47.0,47.2,46.97,47.04,378838.0,39.8138,39.9832,39.7884,39.8477,378838.0
2020-01-16 10:40:00,47.02,47.07,46.95,47.02,227746.0,39.8308,39.8731,39.7715,39.8308,227746.0
2020-01-16 10:50:00,47.01,47.1,46.98,47.04,333107.0,39.8223,39.8985,39.7969,39.8477,333107.0
2020-01-16 11:00:00,47.03,47.03,46.82,46.98,301646.0,39.8392,39.8392,39.6613,39.7969,301646.0
2020-01-16 11:10:00,46.98,47.03,46.86,46.87,371976.0,39.7969,39.8392,39.6952,39.7037,371976.0
2020-01-16 11:20:00,46.87,46.88,46.63,46.67,364931.0,39.7037,39.7122,39.5004,39.5343,364931.0
2020-01-16 11:30:00,46.67,46.7,46.55,46.56,265490.0,39.5343,39.5597,39.4326,39.4411,265490.0
2020-01-16 11:40:00,46.56,46.75,46.51,46.74,243134.0,39.4411,39.602,39.3987,39.5936,243134.0
2020-01-16 11:50:00,46.75,46.78,46.61,46.66,141941.0,39.602,39.6275,39.4834,39.5258,141941.0
2020-01-16 12:00:00,46.66,46.76,46.64,46.65,106852.0,39.5258,39.6105,39.5089,39.5173,106852.0
2020-01-16 12:10:00,46.65,46.69,46.59,46.66,120751.0,39.5173,39.5512,39.4665,39.5258,120751.0
2020-01-16 12:20:00,46.66,46.77,46.65,46.73,147473.0,39.5258,39.619,39.5173,39.5851,147473.0
2020-01-16 12:30:00,46.73,46.86,46.72,46.82,121634.0,39.5851,39.6952,39.5766,39.6613,121634.0
2020-01-16 12:40:00,46.83,46.85,46.7,46.75,85350.0,39.6698,39.6867,39.5597,39.602,85350.0
2020-01-16 12:50:00,46.75,46.88,46.74,46.75,115454.0,39.602,39.7122,39.5936,39.602,115454.0
2020-01-16 13:00:00,46.75,46.78,46.71,46.71,87008.0,39.602,39.6275,39.5682,39.5682,87008.0
2020-01-16 13:10:00,46.72,46.73,46.6,46.65,108821.0,39.5766,39.5851,39.475,39.5173,108821.0
2020-01-16 13:20:00,46.65,46.88,46.65,46.84,182701.0,39.5173,39.7122,39.5173,39.6783,182701.0
2020-01-16 13:30:00,46.84,46.87,46.74,46.75,111575.0,39.6783,39.7037,39.5936,39.602,111575.0
2020-01-16 13:40:00,46.75,46.84,46.75,46.77,165083.0,39.602,39.6783,39.602,39.619,165083.0
2020-01-16 13:50:00,46.77,46.78,46.63,46.63,101427.0,39.619,39.6275,39.5004,39.5004,101427.0
2020-01-16 14:00:00,46.63,46.67,46.62,46.64,101404.0,39.5004,39.5343,39.4919,39.5089,101404.0
2020-01-16 14:10:00,46.64,46.77,46.63,46.74,80187.0,39.5089,39.619,39.5004,39.5936,80187.0
2020-01-16 14:20:00,46.73,46.74,46.62,46.62,62460.0,39.5851,39.5936,39.4919,39.4919,62460.0
2020-01-16 14:30:00,46.63,46.67,46.6,46.63,82193.0,39.5004,39.5343,39.475,39.5004,82193.0
2020-01-16 14:40:00,46.62,46.63,46.37,46.39,375910.0,39.4919,39.5004,39.2801,39.2971,375910.0
2020-01-16 14:50:00,46.39,46.61,46.36,46.52,203270.0,39.2971,39.4834,39.2717,39.4072,203270.0
2020-01-16 15:00:00,46.52,46.59,46.44,46.46,161784.0,39.4072,39.4665,39.3394,39.3564,161784.0
2020-01-16 15:10:00,46.47,46.58,46.42,46.58,113264.0,39.3649,39.458,39.3225,39.458,113264.0
2020-01-16 15:20:00,46.57,46.66,46.51,46.64,167054.0,39.4496,39.5258,39.3987,39.5089,167054.0
2020-01-16 15:30:00,46.63,46.76,46.61,46.7,319121.0,39.5004,39.6105,39.4834,39.5597,319121.0
2020-01-16 15:40:00,46.71,46.76,46.65,46.75,311038.0,39.5682,39.6105,39.5173,39.602,311038.0
2020-01-16 15:50:00,46.75,46.78,46.68,46.73,873172.0,39.602,39.6275,39.5427,39.5851,873172.0
2020-01-17 09:30:00,46.85,46.96,46.57,46.66,988607.0,39.6867,39.7799,39.4496,39.5258,988607.0
2020-01-17 09:40:00,46.67,46.78,46.59,46.63,329041.0,39.5343,39.6275,39.4665,39.5004,329041.0
2020-01-17 09:50:00,46.64,46.64,46.33,46.45,362308.0,39.5089,39.5089,39.2463,39.3479,362308.0
2020-01-17 10:00:00,46.44,46.58,46.35,46.47,250453.0,39.3394,39.458,39.2632,39.3649,250453.0
2020-01-17 10:10:00,46.47,46.52,46.21,46.3,425123.0,39.3649,39.4072,39.1446,39.2208,425123.0
2020-01-17 10:20:00,46.3,46.36,46.23,46.28,312932.0,39.2208,39.2717,39.1615,39.2039,312932.0
2020-01-17 10:30:00,46.28,46.31,46.18,46.23,307817.0,39.2039,39.2293,39.1192,39.1615,307817.0
2020-01-17 10:40:00,46.23,46.26,46.13,46.23,236810.0,39.1615,39.187,39.0768,39.1615,236810.0
2020-01-17 10:50:00,46.23,46.26,46.15,46.21,150670.0,39.1615,39.187,39.0938,39.1446,150670.0
2020-01-17 11:00:00,46.21,46.3,46.16,46.22,295308.0,39.1446,39.2208,39.1022,39.1531,295308.0
2020-01-17 11:10:00,46.22,46.22,46.04,46.05,253115.0,39.1531,39.1531,39.0006,39.0091,253115.0
2020-01-17 11:20:00,46.05,46.15,45.98,46.14,444237.0,39.0091,39.0938,38.9498,39.0853,444237.0
2020-01-17 11:30:00,46.14,46.22,46.12,46.13,144048.0,39.0853,39.1531,39.0684,39.0768,144048.0
2020-01-17 11:40:00,46.13,46.22,46.11,46.22,136745.0,39.0768,39.1531,39.0599,39.1531,136745.0
2020-01-17 11:50:00,46.23,46.23,46.15,46.16,142433.0,39.1615,39.1615,39.0938,39.1022,142433.0
2020-01-17 12:00:00,46.16,46.19,46.11,46.16,103931.0,39.1022,39.1277,39.0599,39.1022,103931.0
2020-01-17 12:10:00,46.15,46.22,46.13,46.19,110312.0,39.0938,39.1531,39.0768,39.1277,110312.0
2020-01-17 12:20:00,46.19,46.24,46.17,46.22,85582.0,39.1277,39.17,39.1107,39.1531,85582.0
2020-01-17 12:30:00,46.22,46.22,46.11,46.13,162347.0,39.1531,39.1531,39.0599,39.0768,162347.0
2020-01-17 12:40:00,46.12,46.14,45.99,46.0,297748.0,39.0684,39.0853,38.9582,38.9667,297748.0
2020-01-17 12:50:00,46.01,46.01,45.87,45.87,203238.0,38.9752,38.9752,38.8566,38.8566,203238.0
2020-01-17 13:00:00,45.88,45.93,45.86,45.9,192727.0,38.8651,38.9074,38.8481,38.882,192727.0
2020-01-17 13:10:00,45.9,46.08,45.89,46.04,122451.0,38.882,39.0345,38.8735,39.0006,122451.0
2020-01-17 13:20:00,46.04,46.08,45.96,46.0,104135.0,39.0006,39.0345,38.9328,38.9667,104135.0
2020-01-17 13:30:00,46.0,46.03,45.97,46.0,122348.0,38.9667,38.9921,38.9413,38.9667,122348.0
2020-01-17 13:40:00,46.0,46.03,45.98,46.01,132500.0,38.9667,38.9921,38.9498,38.9752,132500.0
2020-01-17 13:50:00,46.0,46.02,45.96,46.0,105068.0,38.9667,38.9837,38.9328,38.9667,105068.0
2020-01-17 14:00:00,46.0,46.01,45.97,45.99,113227.0,38.9667,38.9752,38.9413,38.9582,113227.0
2020-01-17 14:10:00,45.99,46.01,45.97,45.98,112675.0,38.9582,38.9752,38.9413,38.9498,112675.0
2020-01-17 14:20:00,45.98,46.01,45.98,45.99,145394.0,38.9498,38.9752,38.9498,38.9582,145394.0
2020-01-17 14:30:00,46.0,46.04,45.97,46.03,274453.0,38.9667,39.0006,38.9413,38.9921,274453.0
2020-01-17 14:40:00,46.03,46.05,45.97,45.99,502173.0,38.9921,39.0091,38.9413,38.9582,502173.0
2020-01-17 14:50:00,45.99,46.0,45.92,45.95,180863.0,38.9582,38.9667,38.8989,38.9244,180863.0
2020-01-17 15:00:00,45.95,45.96,45.9,45.93,180064.0,38.9244,38.9328,38.882,38.9074,180064.0
2020-01-17 15:10:00,45.94,45.95,45.9,45.9,175397.0,38.9159,38.9244,38.882,38.882,175397.0
2020-01-17 15:20:00,45.91,46.0,45.88,45.99,253363.0,38.8905,38.9667,38.8651,38.9582,253363.0
2020-01-17 15:30:00,45.99,46.05,45.97,46.05,319012.0,38.9582,39.0091,38.9413,39.0091,319012.0
2020-01-17 15:40:00,46.05,46.05,45.89,46.0,532316.0,39.0091,39.0091,38.8735,38.9667,532316.0
2020-01-17 15:50:00,46.01,46.2,46.0,46.18,1216459.0,38.9752,39.1361,38.9667,39.1192,1216459.0
2020-01-21 09:30:00,46.31,46.78,46.23,46.61,481028.0,39.2293,39.6275,39.1615,39.4834,481028.0
2020-01-21 09:40:00,46.61,46.8,46.54,46.79,297002.0,39.4834,39.6444,39.4241,39.6359,297002.0
2020-01-21 09:50:00,46.8,46.82,46.55,46.69,210788.0,39.6444,39.6613,39.4326,39.5512,210788.0
2020-01-21 10:00:00,46.69,46.79,46.67,46.67,134510.0,39.5512,39.6359,39.5343,39.5343,134510.0
2020-01-21 10:10:00,46.68,46.72,46.54,46.61,97594.0,39.5427,39.5766,39.4241,39.4834,97594.0
2020-01-21 10:20:00,46.61,46.83,46.57,46.79,159685.0,39.4834,39.6698,39.4496,39.6359,159685.0
2020-01-21 10:30:00,46.8,46.95,46.8,46.85,120455.0,39.6444,39.7715,39.6444,39.6867,120455.0
2020-01-21 10:40:00,46.85,46.95,46.82,46.88,148042.0,39.6867,39.7715,39.6613,39.7122,148042.0
2020-01-21 10:50:00,46.88,46.92,46.82,46.84,115958.0,39.7122,39.746,39.6613,39.6783,115958.0
2020-01-21 11:00:00,46.84,47.0,46.8,46.99,166877.0,39.6783,39.8138,39.6444,39.8053,166877.0
2020-01-21 11:10:00,46.99,47.06,46.91,46.94,140911.0,39.8053,39.8646,39.7376,39.763,140911.0
2020-01-21 11:20:00,46.94,47.03,46.92,47.02,105987.0,39.763,39.8392,39.746,39.8308,105987.0
2020-01-21 11:30:00,47.02,47.18,47.02,47.12,256913.0,39.8308,39.9663,39.8308,39.9155,256913.0
2020-01-21 11:40:00,47.12,47.31,47.12,47.28,185433.0,39.9155,40.0764,39.9155,40.051,185433.0
2020-01-21 11:50:00,47.28,47.39,47.24,47.27,128539.0,40.051,40.1442,40.0171,40.0425,128539.0
2020-01-21 12:00:00,47.27,47.33,47.25,47.29,92665.0,40.0425,40.0934,40.0256,40.0595,92665.0
2020-01-21 12:10:00,47.29,47.31,47.18,47.29,109105.0,40.0595,40.0764,39.9663,40.0595,109105.0
2020-01-21 12:20:00,47.28,47.34,47.28,47.3,86838.0,40.051,40.1018,40.051,40.0679,86838.0
2020-01-21 12:30:00,47.3,47.36,47.27,47.35,100815.0,40.0679,40.1188,40.0425,40.1103,100815.0
2020-01-21 12:40:00,47.35,47.43,47.29,47.42,176425.0,40.1103,40.1781,40.0595,40.1696,176425.0
2020-01-21 12:50:00,47.41,47.5,47.39,47.43,137848.0,40.1611,40.2374,40.1442,40.1781,137848.0
2020-01-21 13:00:00,47.43,47.46,47.37,47.43,109738.0,40.1781,40.2035,40.1272,40.1781,109738.0
2020-01-21 13:10:00,47.43,47.49,47.38,47.4,85854.0,40.1781,40.2289,40.1357,40.1527,85854.0
2020-01-21 13:20:00,47.39,47.42,47.35,47.38,118121.0,40.1442,40.1696,40.1103,40.1357,118121.0
2020-01-21 13:30:00,47.38,47.39,47.23,47.25,155419.0,40.1357,40.1442,40.0086,40.0256,155419.0
2020-01-21 13:40:00,47.25,47.31,47.24,47.26,94727.0,40.0256,40.0764,40.0171,40.0341,94727.0
2020-01-21 13:50:00,47.27,47.28,47.11,47.12,164594.0,40.0425,40.051,39.907,39.9155,164594.0
2020-01-21 14:00:00,47.11,47.11,47.0,47.03,128073.0,39.907,39.907,39.8138,39.8392,128073.0
2020-01-21 14:10:00,47.03,47.16,47.02,47.11,128167.0,39.8392,39.9494,39.8308,39.907,128167.0
2020-01-21 14:20:00,47.12,47.14,47.09,47.13,104761.0,39.9155,39.9324,39.8901,39.9239,104761.0
2020-01-21 14:30:00,47.12,47.2,47.08,47.2,105562.0,39.9155,39.9832,39.8816,39.9832,105562.0
2020-01-21 14:40:00,47.2,47.24,47.13,47.18,105286.0,39.9832,40.0171,39.9239,39.9663,105286.0
2020-01-21 14:50:00,47.18,47.24,47.16,47.23,82901.0,39.9663,40.0171,39.9494,40.0086,82901.0
2020-01-21 15:00:00,47.23,47.3,47.23,47.28,109977.0,40.0086,40.0679,40.0086,40.051,109977.0
2020-01-21 15:10:00,47.28,47.32,47.2,47.2,96128.0,40.051,40.0849,39.9832,39.9832,96128.0
2020-01-21 15:20:00,47.2,47.24,47.16,47.21,124109.0,39.9832,40.0171,39.9494,39.9917,124109.0
2020-01-21 15:30:00,47.21,47.22,47.0,47.0,170930.0,39.9917,40.0002,39.8138,39.8138,170930.0
2020-01-21 15:40:00,47.01,47.03,46.89,46.9,169302.0,39.8223,39.8392,39.7206,39.7291,169302.0
2020-01-21 15:50:00,46.89,46.92,46.76,46.8,792985.0,39.7206,39.746,39.6105,39.6444,792985.0
2020-01-22 09:30:00,46.92,47.06,46.78,46.81,188398.0,39.746,39.8646,39.6275,39.6529,188398.0
2020-01-22 09:40:00,46.8,46.87,46.67,46.86,142480.0,39.6444,39.7037,39.5343,39.6952,142480.0
2020-01-22 09:50:00,46.86,46.9,46.73,46.9,67263.0,39.6952,39.7291,39.5851,39.7291,67263.0
2020-01-22 10:00:00,46.89,46.92,46.75,46.91,97253.0,39.7206,39.746,39.602,39.7376,97253.0
2020-01-22 10:10:00,46.91,47.02,46.9,47.02,111774.0,39.7376,39.8308,39.7291,39.8308,111774.0
2020-01-22 10:20:00,47.02,47.07,46.96,47.05,102718.0,39.8308,39.8731,39.7799,39.8562,102718.0
2020-01-22 10:30:00,47.05,47.05,46.68,46.83,213899.0,39.8562,39.8562,39.5427,39.6698,213899.0
2020-01-22 10:40:00,46.83,46.86,46.76,46.8,111607.0,39.6698,39.6952,39.6105,39.6444,111607.0
2020-01-22 10:50:00,46.8,46.81,46.69,46.78,150381.0,39.6444,39.6529,39.5512,39.6275,150381.0
2020-01-22 11:00:00,46.78,46.8,46.69,46.77,105932.0,39.6275,39.6444,39.5512,39.619,105932.0
2020-01-22 11:10:00,46.77,46.79,46.56,46.56,135551.0,39.619,39.6359,39.4411,39.4411,135551.0
2020-01-22 11:20:00,46.56,46.58,46.5,46.53,108699.0,39.4411,39.458,39.3903,39.4157,108699.0
2020-01-22 11:30:00,46.53,46.7,46.5,46.65,144941.0,39.4157,39.5597,39.3903,39.5173,144941.0
2020-01-22 11:40:00,46.65,46.8,46.65,46.8,79754.0,39.5173,39.6444,39.5173,39.6444,79754.0
2020-01-22 11:50:00,46.8,46.82,46.74,46.82,82815.0,39.6444,39.6613,39.5936,39.6613,82815.0
2020-01-22 12:00:00,46.83,46.89,46.8,46.86,81419.0,39.6698,39.7206,39.6444,39.6952,81419.0
2020-01-22 12:10:00,46.86,46.89,46.83,46.86,78023.0,39.6952,39.7206,39.6698,39.6952,78023.0
2020-01-22 12:20:00,46.85,46.91,46.81,46.89,58366.0,39.6867,39.7376,39.6529,39.7206,58366.0
2020-01-22 12:30:00,46.9,46.99,46.89,46.95,96340.0,39.7291,39.8053,39.7206,39.7715,96340.0
2020-01-22 12:40:00,46.94,47.0,46.91,47.0,57164.0,39.763,39.8138,39.7376,39.8138,57164.0
2020-01-22 12:50:00,47.0,47.02,46.97,46.99,72071.0,39.8138,39.8308,39.7884,39.8053,72071.0
2020-01-22 13:00:00,47.0,47.0,46.78,46.78,78576.0,39.8138,39.8138,39.6275,39.6275,78576.0
2020-01-22 13:10:00,46.78,46.8,46.67,46.7,82624.0,39.6275,39.6444,39.5343,39.5597,82624.0
2020-01-22 13:20:00,46.7,46.81,46.69,46.81,39129.0,39.5597,39.6529,39.5512,39.6529,39129.0
2020-01-22 13:30:00,46.82,46.82,46.77,46.79,81002.0,39.6613,39.6613,39.619,39.6359,81002.0
2020-01-22 13:40:00,46.79,46.81,46.76,46.78,101137.0,39.6359,39.6529,39.6105,39.6275,101137.0
2020-01-22 13:50:00,46.78,46.78,46.7,46.77,79311.0,39.6275,39.6275,39.5597,39.619,79311.0
2020-01-22 14:00:00,46.78,46.8,46.74,46.75,59486.0,39.6275,39.6444,39.5936,39.602,59486.0
2020-01-22 14:10:00,46.75,46.81,46.71,46.72,72187.0,39.602,39.6529,39.5682,39.5766,72187.0
2020-01-22 14:20:00,46.72,46.73,46.65,46.66,64109.0,39.5766,39.5851,39.5173,39.5258,64109.0
2020-01-22 14:30:00,46.66,46.76,46.65,46.73,91994.0,39.5258,39.6105,39.5173,39.5851,91994.0
2020-01-22 14:40:00,46.73,46.74,46.7,46.7,63600.0,39.5851,39.5936,39.5597,39.5597,63600.0
2020-01-22 14:50:00,46.71,46.72,46.67,46.72,89955.0,39.5682,39.5766,39.5343,39.5766,89955.0
2020-01-22 15:00:00,46.72,46.77,46.7,46.76,94457.0,39.5766,39.619,39.5597,39.6105,94457.0
2020-01-22 15:10:00,46.76,46.79,46.65,46.66,138682.0,39.6105,39.6359,39.5173,39.5258,138682.0
2020-01-22 15:20:00,46.66,46.73,46.64,46.72,86744.0,39.5258,39.5851,39.5089,39.5766,86744.0
2020-01-22 15:30:00,46.72,46.78,46.7,46.71,172300.0,39.5766,39.6275,39.5597,39.5682,172300.0
2020-01-22 15:40:00,46.71,46.74,46.65,46.73,175129.0,39.5682,39.5936,39.5173,39.5851,175129.0
2020-01-22 15:50:00,46.73,46.81,46.71,46.73,601540.0,39.5851,39.6529,39.5682,39.5851,601540.0
2020-01-23 09:30:00,46.5,46.56,46.33,46.37,114410.0,39.3903,39.4411,39.2463,39.2801,114410.0
2020-01-23 09:40:00,46.37,46.47,46.33,46.44,93608.0,39.2801,39.3649,39.2463,39.3394,93608.0
2020-01-23 09:50:00,46.44,46.45,46.29,46.35,115137.0,39.3394,39.3479,39.2124,39.2632,115137.0
2020-01-23 10:00:00,46.37,46.39,46.27,46.32,93395.0,39.2801,39.2971,39.1954,39.2378,93395.0
2020-01-23 10:10:00,46.33,46.4,46.25,46.28,83783.0,39.2463,39.3056,39.1785,39.2039,83783.0
2020-01-23 10:20:00,46.29,46.41,46.26,46.39,67625.0,39.2124,39.314,39.187,39.2971,67625.0
2020-01-23 10:30:00,46.39,46.55,46.38,46.52,65622.0,39.2971,39.4326,39.2886,39.4072,65622.0
2020-01-23 10:40:00,46.52,46.6,46.51,46.55,63696.0,39.4072,39.475,39.3987,39.4326,63696.0
2020-01-23 10:50:00,46.55,46.68,46.55,46.62,67460.0,39.4326,39.5427,39.4326,39.4919,67460.0
2020-01-23 11:00:00,46.64,46.68,46.56,46.6,69559.0,39.5089,39.5427,39.4411,39.475,69559.0
2020-01-23 11:10:00,46.6,46.63,46.44,46.46,41369.0,39.475,39.5004,39.3394,39.3564,41369.0
2020-01-23 11:20:00,46.45,46.48,46.4,46.44,100619.0,39.3479,39.3733,39.3056,39.3394,100619.0
2020-01-23 11:30:00,46.44,46.59,46.44,46.57,51698.0,39.3394,39.4665,39.3394,39.4496,51698.0
2020-01-23 11:40:00,46.57,46.62,46.56,46.59,62623.0,39.4496,39.4919,39.4411,39.4665,62623.0
2020-01-23 11:50:00,46.58,46.77,46.58,46.77,139108.0,39.458,39.619,39.458,39.619,139108.0
2020-01-23 12:00:00,46.76,46.91,46.76,46.91,112260.0,39.6105,39.7376,39.6105,39.7376,112260.0
2020-01-23 12:10:00,46.91,46.98,46.9,46.92,124750.0,39.7376,39.7969,39.7291,39.746,124750.0
2020-01-23 12:20:00,46.91,46.96,46.88,46.96,105037.0,39.7376,39.7799,39.7122,39.7799,105037.0
2020-01-23 12:30:00,46.96,47.12,46.95,47.1,104022.0,39.7799,39.9155,39.7715,39.8985,104022.0
2020-01-23 12:40:00,47.1,47.2,47.1,47.18,148353.0,39.8985,39.9832,39.8985,39.9663,148353.0
2020-01-23 12:50:00,47.19,47.22,47.11,47.12,95150.0,39.9748,40.0002,39.907,39.9155,95150.0
2020-01-23 13:00:00,47.12,47.26,47.09,47.24,102895.0,39.9155,40.0341,39.8901,40.0171,102895.0
2020-01-23 13:10:00,47.24,47.24,47.09,47.16,161109.0,40.0171,40.0171,39.8901,39.9494,161109.0
2020-01-23 13:20:00,47.16,47.26,47.13,47.2,123930.0,39.9494,40.0341,39.9239,39.9832,123930.0
2020-01-23 13:30:00,47.19,47.31,47.19,47.28,63880.0,39.9748,40.0764,39.9748,40.051,63880.0
2020-01-23 13:40:00,47.29,47.33,47.28,47.32,81140.0,40.0595,40.0934,40.051,40.0849,81140.0
2020-01-23 13:50:00,47.32,47.38,47.31,47.37,68039.0,40.0849,40.1357,40.0764,40.1272,68039.0
2020-01-23 14:00:00,47.38,47.43,47.34,47.41,91213.0,40.1357,40.1781,40.1018,40.1611,91213.0
2020-01-23 14:10:00,47.41,47.44,47.35,47.38,71380.0,40.1611,40.1865,40.1103,40.1357,71380.0
2020-01-23 14:20:00,47.38,47.38,47.27,47.33,81358.0,40.1357,40.1357,40.0425,40.0934,81358.0
2020-01-23 14:30:00,47.32,47.34,47.27,47.33,111385.0,40.0849,40.1018,40.0425,40.0934,111385.0
2020-01-23 14:40:00,47.33,47.36,47.28,47.29,89184.0,40.0934,40.1188,40.051,40.0595,89184.0
2020-01-23 14:50:00,47.29,47.3,47.13,47.15,84754.0,40.0595,40.0679,39.9239,39.9409,84754.0
2020-01-23 15:00:00,47.15,47.16,47.06,47.15,144193.0,39.9409,39.9494,39.8646,39.9409,144193.0
2020-01-23 15:10:00,47.15,47.25,47.13,47.15,87678.0,39.9409,40.0256,39.9239,39.9409,87678.0
2020-01-23 15:20:00,47.15,47.19,47.1,47.16,113380.0,39.9409,39.9748,39.8985,39.9494,113380.0
2020-01-23 15:30:00,47.15,47.18,47.05,47.07,168501.0,39.9409,39.9663,39.8562,39.8731,168501.0
2020-01-23 15:40:00,47.07,47.1,47.04,47.05,140407.0,39.8731,39.8985,39.8477,39.8562,140407.0
2020-01-23 15:50:00,47.04,47.08,47.0,47.02,465764.0,39.8477,39.8816,39.8138,39.8308,465764.0
2020-01-24 09:30:00,46.66,46.7,46.5,46.54,176282.0,39.7925,39.8266,39.656,39.6901,176282.0
2020-01-24 09:40:00,46.54,46.56,46.44,46.51,138173.0,39.6901,39.7072,39.6048,39.6645,138173.0
2020-01-24 09:50:00,46.51,46.51,46.39,46.49,121164.0,39.6645,39.6645,39.5622,39.6475,121164.0
2020-01-24 10:00:00,46.49,46.5,46.37,46.5,108371.0,39.6475,39.656,39.5451,39.656,108371.0
2020-01-24 10:10:00,46.5,46.54,46.46,46.52,74469.0,39.656,39.6901,39.6219,39.6731,74469.0
2020-01-24 10:20:00,46.52,46.53,46.35,46.35,120249.0,39.6731,39.6816,39.5281,39.5281,120249.0
2020-01-24 10:30:00,46.37,46.44,46.36,46.43,124938.0,39.5451,39.6048,39.5366,39.5963,124938.0
2020-01-24 10:40:00,46.42,46.44,46.38,46.39,110010.0,39.5878,39.6048,39.5537,39.5622,110010.0
2020-01-24 10:50:00,46.39,46.42,46.35,46.4,103772.0,39.5622,39.5878,39.5281,39.5707,103772.0
2020-01-24 11:00:00,46.4,46.47,46.37,46.46,123484.0,39.5707,39.6304,39.5451,39.6219,123484.0
2020-01-24 11:10:00,46.45,46.46,46.35,46.38,111522.0,39.6134,39.6219,39.5281,39.5537,111522.0
2020-01-24 11:20:00,46.38,46.41,46.34,46.37,84023.0,39.5537,39.5793,39.5196,39.5451,84023.0
2020-01-24 11:30:00,46.37,46.42,46.33,46.38,102430.0,39.5451,39.5878,39.511,39.5537,102430.0
2020-01-24 11:40:00,46.38,46.41,46.23,46.27,173835.0,39.5537,39.5793,39.4257,39.4599,173835.0
2020-01-24 11:50:00,46.27,46.3,46.11,46.13,95653.0,39.4599,39.4854,39.3234,39.3405,95653.0
2020-01-24 12:00:00,46.12,46.13,46.03,46.05,71462.0,39.3319,39.3405,39.2552,39.2722,71462.0
2020-01-24 12:10:00,46.04,46.05,45.92,45.93,107829.0,39.2637,39.2722,39.1614,39.1699,107829.0
2020-01-24 12:20:00,45.94,46.02,45.89,45.95,98910.0,39.1784,39.2467,39.1358,39.187,98910.0
2020-01-24 12:30:00,45.96,46.06,45.94,46.04,73626.0,39.1955,39.2808,39.1784,39.2637,73626.0
2020-01-24 12:40:00,46.03,46.08,46.0,46.05,75583.0,39.2552,39.2978,39.2296,39.2722,75583.0
2020-01-24 12:50:00,46.05,46.07,45.97,46.0,59134.0,39.2722,39.2893,39.204,39.2296,59134.0
2020-01-24 13:00:00,46.0,46.05,45.95,46.02,79136.0,39.2296,39.2722,39.187,39.2467,79136.0
2020-01-24 13:10:00,46.02,46.03,45.93,45.93,82446.0,39.2467,39.2552,39.1699,39.1699,82446.0
2020-01-24 13:20:00,45.93,45.99,45.92,45.96,61308.0,39.1699,39.2211,39.1614,39.1955,61308.0
2020-01-24 13:30:00,45.95,45.96,45.91,45.91,74773.0,39.187,39.1955,39.1528,39.1528,74773.0
2020-01-24 13:40:00,45.91,45.91,45.76,45.76,78166.0,39.1528,39.1528,39.0249,39.0249,78166.0
2020-01-24 13:50:00,45.77,45.81,45.69,45.7,71643.0,39.0335,39.0676,38.9652,38.9738,71643.0
2020-01-24 14:00:00,45.71,45.73,45.61,45.67,85100.0,38.9823,38.9993,38.897,38.9482,85100.0
2020-01-24 14:10:00,45.67,45.69,45.64,45.65,72086.0,38.9482,38.9652,38.9226,38.9311,72086.0
2020-01-24 14:20:00,45.66,45.66,45.54,45.55,182719.0,38.9396,38.9396,38.8373,38.8458,182719.0
2020-01-24 14:30:00,45.55,45.71,45.55,45.66,76877.0,38.8458,38.9823,38.8458,38.9396,76877.0
2020-01-24 14:40:00,45.68,45.77,45.64,45.77,241906.0,38.9567,39.0335,38.9226,39.0335,241906.0
2020-01-24 14:50:00,45.77,45.93,45.77,45.89,265518.0,39.0335,39.1699,39.0335,39.1358,265518.0
2020-01-24 15:00:00,45.88,45.99,45.88,45.95,163285.0,39.1273,39.2211,39.1273,39.187,163285.0
2020-01-24 15:10:00,45.95,46.03,45.93,46.0,111383.0,39.187,39.2552,39.1699,39.2296,111383.0
2020-01-24 15:20:00,46.0,46.05,45.97,46.02,144904.0,39.2296,39.2722,39.204,39.2467,144904.0
2020-01-24 15:30:00,46.01,46.01,45.9,45.95,196417.0,39.2381,39.2381,39.1443,39.187,196417.0
2020-01-24 15:40:00,45.95,46.01,45.88,45.97,150450.0,39.187,39.2381,39.1273,39.204,150450.0
2020-01-24 15:50:00,45.96,46.02,45.91,45.95,830065.0,39.1955,39.2467,39.1528,39.187,830065.0
2020-01-27 09:30:00,45.17,45.35,45.1,45.29,209449.0,38.5218,38.6753,38.4621,38.6241,209449.0
2020-01-27 09:40:00,45.3,45.61,45.25,45.51,137599.0,38.6326,38.897,38.59,38.8117,137599.0
2020-01-27 09:50:00,45.51,45.54,45.33,45.48,69854.0,38.8117,38.8373,38.6582,38.7861,69854.0
2020-01-27 10:00:00,45.49,45.52,45.39,45.52,106935.0,38.7947,38.8202,38.7094,38.8202,106935.0
2020-01-27 10:10:00,45.52,45.62,45.47,45.53,280663.0,38.8202,38.9055,38.7776,38.8288,280663.0
2020-01-27 10:20:00,45.52,45.74,45.44,45.74,88750.0,38.8202,39.0079,38.752,39.0079,88750.0
2020-01-27 10:30:00,45.74,45.76,45.56,45.62,79556.0,39.0079,39.0249,38.8544,38.9055,79556.0
2020-01-27 10:40:00,45.62,45.62,45.35,45.37,71513.0,38.9055,38.9055,38.6753,38.6923,71513.0
2020-01-27 10:50:00,45.38,45.43,45.33,45.42,101610.0,38.7009,38.7435,38.6582,38.735,101610.0
2020-01-27 11:00:00,45.42,45.42,45.21,45.22,105245.0,38.735,38.735,38.5559,38.5644,105245.0
2020-01-27 11:10:00,45.22,45.33,45.2,45.22,102955.0,38.5644,38.6582,38.5473,38.5644,102955.0
2020-01-27 11:20:00,45.23,45.3,45.2,45.26,151692.0,38.5729,38.6326,38.5473,38.5985,151692.0
2020-01-27 11:30:00,45.25,45.26,45.09,45.21,91389.0,38.59,38.5985,38.4535,38.5559,91389.0
2020-01-27 11:40:00,45.21,45.25,45.12,45.14,65719.0,38.5559,38.59,38.4791,38.4962,65719.0
2020-01-27 11:50:00,45.14,45.24,45.14,45.2,69074.0,38.4962,38.5815,38.4962,38.5473,69074.0
2020-01-27 12:00:00,45.19,45.3,45.17,45.29,103516.0,38.5388,38.6326,38.5218,38.6241,103516.0
2020-01-27 12:10:00,45.29,45.37,45.29,45.31,97027.0,38.6241,38.6923,38.6241,38.6412,97027.0
2020-01-27 12:20:00,45.31,45.33,45.25,45.32,117951.0,38.6412,38.6582,38.59,38.6497,117951.0
2020-01-27 12:30:00,45.32,45.32,45.27,45.31,200490.0,38.6497,38.6497,38.607,38.6412,200490.0
2020-01-27 12:40:00,45.31,45.33,45.28,45.32,149303.0,38.6412,38.6582,38.6156,38.6497,149303.0
2020-01-27 12:50:00,45.33,45.36,45.27,45.3,77774.0,38.6582,38.6838,38.607,38.6326,77774.0
2020-01-27 13:00:00,45.3,45.46,45.3,45.43,135862.0,38.6326,38.7691,38.6326,38.7435,135862.0
2020-01-27 13:10:00,45.43,45.43,45.35,45.38,67868.0,38.7435,38.7435,38.6753,38.7009,67868.0
2020-01-27 13:20:00,45.39,45.42,45.28,45.3,88757.0,38.7094,38.735,38.6156,38.6326,88757.0
2020-01-27 13:30:00,45.3,45.31,45.27,45.3,101804.0,38.6326,38.6412,38.607,38.6326,101804.0
2020-01-27 13:40:00,45.3,45.3,45.18,45.2,74297.0,38.6326,38.6326,38.5303,38.5473,74297.0
2020-01-27 13:50:00,45.2,45.22,45.16,45.19,121546.0,38.5473,38.5644,38.5132,38.5388,121546.0
2020-01-27 14:00:00,45.19,45.2,45.13,45.2,109502.0,38.5388,38.5473,38.4876,38.5473,109502.0
2020-01-27 14:10:00,45.2,45.3,45.19,45.25,91475.0,38.5473,38.6326,38.5388,38.59,91475.0
2020-01-27 14:20:00,45.25,45.26,45.22,45.25,86179.0,38.59,38.5985,38.5644,38.59,86179.0
2020-01-27 14:30:00,45.26,45.27,45.19,45.27,111409.0,38.5985,38.607,38.5388,38.607,111409.0
2020-01-27 14:40:00,45.27,45.28,45.2,45.22,77073.0,38.607,38.6156,38.5473,38.5644,77073.0
2020-01-27 14:50:00,45.21,45.28,45.2,45.27,86686.0,38.5559,38.6156,38.5473,38.607,86686.0
2020-01-27 15:00:00,45.26,45.26,45.19,45.21,92356.0,38.5985,38.5985,38.5388,38.5559,92356.0
2020-01-27 15:10:00,45.2,45.28,45.18,45.26,100213.0,38.5473,38.6156,38.5303,38.5985,100213.0
2020-01-27 15:20:00,45.26,45.29,45.2,45.22,108026.0,38.5985,38.6241,38.5473,38.5644,108026.0
2020-01-27 15:30:00,45.21,45.21,45.15,45.19,95146.0,38.5559,38.5559,38.5047,38.5388,95146.0
2020-01-27 15:40:00,45.19,45.19,45.1,45.11,109421.0,38.5388,38.5388,38.4621,38.4706,109421.0
2020-01-27 15:50:00,45.1,45.14,45.04,45.05,545890.0,38.4621,38.4962,38.4109,38.4194,545890.0
2020-01-28 09:30:00,45.4,45.43,45.03,45.09,161727.0,38.7179,38.7435,38.4024,38.4535,161727.0
2020-01-28 09:40:00,45.08,45.08,44.81,44.88,196064.0,38.445,38.445,38.2147,38.2744,196064.0
2020-01-28 09:50:00,44.9,44.99,44.88,44.92,179995.0,38.2915,38.3683,38.2744,38.3086,179995.0
2020-01-28 10:00:00,44.92,45.07,44.92,45.02,234901.0,38.3086,38.4365,38.3086,38.3938,234901.0
2020-01-28 10:10:00,45.02,45.16,45.0,45.13,328185.0,38.3938,38.5132,38.3768,38.4876,328185.0
2020-01-28 10:20:00,45.13,45.18,45.04,45.14,196528.0,38.4876,38.5303,38.4109,38.4962,196528.0
2020-01-28 10:30:00,45.14,45.28,45.14,45.27,232022.0,38.4962,38.6156,38.4962,38.607,232022.0
2020-01-28 10:40:00,45.28,45.38,45.23,45.23,116039.0,38.6156,38.7009,38.5729,38.5729,116039.0
2020-01-28 10:50:00,45.24,45.26,45.08,45.13,122711.0,38.5815,38.5985,38.445,38.4876,122711.0
2020-01-28 11:00:00,45.13,45.15,45.06,45.12,213188.0,38.4876,38.5047,38.428,38.4791,213188.0
2020-01-28 11:10:00,45.11,45.12,45.01,45.07,89543.0,38.4706,38.4791,38.3853,38.4365,89543.0
2020-01-28 11:20:00,45.08,45.1,44.99,45.02,128525.0,38.445,38.4621,38.3683,38.3938,128525.0
2020-01-28 11:30:00,45.02,45.05,44.99,45.05,279999.0,38.3938,38.4194,38.3683,38.4194,279999.0
2020-01-28 11:40:00,45.05,45.05,44.96,45.01,75695.0,38.4194,38.4194,38.3427,38.3853,75695.0
2020-01-28 11:50:00,45.01,45.13,45.0,45.11,111391.0,38.3853,38.4876,38.3768,38.4706,111391.0
2020-01-28 12:00:00,45.11,45.16,45.09,45.09,83122.0,38.4706,38.5132,38.4535,38.4535,83122.0
2020-01-28 12:10:00,45.1,45.11,45.06,45.09,51196.0,38.4621,38.4706,38.428,38.4535,51196.0
2020-01-28 12:20:00,45.09,45.09,45.05,45.06,144248.0,38.4535,38.4535,38.4194,38.428,144248.0
2020-01-28 12:30:00,45.07,45.07,44.98,45.01,86485.0,38.4365,38.4365,38.3597,38.3853,86485.0
2020-01-28 12:40:00,45.01,45.18,45.01,45.17,135197.0,38.3853,38.5303,38.3853,38.5218,135197.0
2020-01-28 12:50:00,45.18,45.19,45.1,45.14,112233.0,38.5303,38.5388,38.4621,38.4962,112233.0
2020-01-28 13:00:00,45.14,45.14,45.05,45.05,163530.0,38.4962,38.4962,38.4194,38.4194,163530.0
2020-01-28 13:10:00,45.06,45.2,45.06,45.13,99981.0,38.428,38.5473,38.428,38.4876,99981.0
2020-01-28 13:20:00,45.13,45.2,45.1,45.18,156570.0,38.4876,38.5473,38.4621,38.5303,156570.0
2020-01-28 13:30:00,45.18,45.2,45.1,45.11,63933.0,38.5303,38.5473,38.4621,38.4706,63933.0
2020-01-28 13:40:00,45.12,45.17,45.11,45.16,63081.0,38.4791,38.5218,38.4706,38.5132,63081.0
2020-01-28 13:50:00,45.17,45.2,45.14,45.19,82807.0,38.5218,38.5473,38.4962,38.5388,82807.0
2020-01-28 14:00:00,45.2,45.21,45.17,45.2,95782.0,38.5473,38.5559,38.5218,38.5473,95782.0
2020-01-28 14:10:00,45.2,45.24,45.16,45.21,134086.0,38.5473,38.5815,38.5132,38.5559,134086.0
2020-01-28 14:20:00,45.21,45.23,45.18,45.18,92267.0,38.5559,38.5729,38.5303,38.5303,92267.0
2020-01-28 14:30:00,45.17,45.21,45.14,45.18,97813.0,38.5218,38.5559,38.4962,38.5303,97813.0
2020-01-28 14:40:00,45.19,45.27,45.18,45.21,115089.0,38.5388,38.607,38.5303,38.5559,115089.0
2020-01-28 14:50:00,45.21,45.24,45.18,45.2,71724.0,38.5559,38.5815,38.5303,38.5473,71724.0
2020-01-28 15:00:00,45.19,45.22,45.16,45.16,98292.0,38.5388,38.5644,38.5132,38.5132,98292.0
2020-01-28 15:10:00,45.17,45.17,45.12,45.14,106179.0,38.5218,38.5218,38.4791,38.4962,106179.0
2020-01-28 15:20:00,45.14,45.17,45.13,45.13,96213.0,38.4962,38.5218,38.4876,38.4876,96213.0
2020-01-28 15:30:00,45.14,45.14,45.07,45.08,139235.0,38.4962,38.4962,38.4365,38.445,139235.0
2020-01-28 15:40:00,45.08,45.11,45.04,45.05,96539.0,38.445,38.4706,38.4109,38.4194,96539.0
2020-01-28 15:50:00,45.05,45.06,44.96,44.97,472368.0,38.4194,38.428,38.3427,38.3512,472368.0
2020-01-29 09:30:00,45.1,45.18,44.95,45.04,107250.0,38.4621,38.5303,38.3341,38.4109,107250.0
2020-01-29 09:40:00,45.04,45.13,44.98,45.05,91216.0,38.4109,38.4876,38.3597,38.4194,91216.0
2020-01-29 09:50:00,45.05,45.05,44.98,45.03,140664.0,38.4194,38.4194,38.3597,38.4024,140664.0
2020-01-29 10:00:00,45.03,45.03,44.78,44.82,84536.0,38.4024,38.4024,38.1892,38.2233,84536.0
2020-01-29 10:10:00,44.83,44.86,44.72,44.78,146943.0,38.2318,38.2574,38.138,38.1892,146943.0
2020-01-29 10:20:00,44.78,44.95,44.78,44.91,146067.0,38.1892,38.3341,38.1892,38.3,146067.0
2020-01-29 10:30:00,44.91,45.03,44.91,44.95,119874.0,38.3,38.4024,38.3,38.3341,119874.0
2020-01-29 10:40:00,44.96,45.07,44.95,45.03,59204.0,38.3427,38.4365,38.3341,38.4024,59204.0
2020-01-29 10:50:00,45.03,45.05,44.98,45.0,98868.0,38.4024,38.4194,38.3597,38.3768,98868.0
2020-01-29 11:00:00,45.0,45.02,44.9,44.92,93843.0,38.3768,38.3938,38.2915,38.3086,93843.0
2020-01-29 11:10:00,44.92,45.01,44.87,44.99,89085.0,38.3086,38.3853,38.2659,38.3683,89085.0
2020-01-29 11:20:00,44.99,44.99,44.89,44.95,74108.0,38.3683,38.3683,38.283,38.3341,74108.0
2020-01-29 11:30:00,44.95,44.97,44.8,44.82,114264.0,38.3341,38.3512,38.2062,38.2233,114264.0
2020-01-29 11:40:00,44.82,44.9,44.8,44.83,104049.0,38.2233,38.2915,38.2062,38.2318,104049.0
2020-01-29 11:50:00,44.83,44.85,44.79,44.82,81022.0,38.2318,38.2489,38.1977,38.2233,81022.0
2020-01-29 12:00:00,44.82,44.82,44.75,44.76,226733.0,38.2233,38.2233,38.1636,38.1721,226733.0
2020-01-29 12:10:00,44.75,44.93,44.72,44.93,77675.0,38.1636,38.3171,38.138,38.3171,77675.0
2020-01-29 12:20:00,44.93,44.94,44.81,44.82,94357.0,38.3171,38.3256,38.2147,38.2233,94357.0
2020-01-29 12:30:00,44.81,44.81,44.74,44.75,71548.0,38.2147,38.2147,38.1551,38.1636,71548.0
2020-01-29 12:40:00,44.74,44.76,44.67,44.75,271112.0,38.1551,38.1721,38.0954,38.1636,271112.0
2020-01-29 12:50:00,44.76,44.78,44.68,44.69,84685.0,38.1721,38.1892,38.1039,38.1124,84685.0
2020-01-29 13:00:00,44.69,44.72,44.65,44.69,54340.0,38.1124,38.138,38.0783,38.1124,54340.0
2020-01-29 13:10:00,44.69,44.78,44.66,44.78,62653.0,38.1124,38.1892,38.0868,38.1892,62653.0
2020-01-29 13:20:00,44.77,44.77,44.69,44.72,257806.0,38.1806,38.1806,38.1124,38.138,257806.0
2020-01-29 13:30:00,44.73,44.79,44.71,44.72,170185.0,38.1465,38.1977,38.1295,38.138,170185.0
2020-01-29 13:40:00,44.72,44.72,44.62,44.63,60988.0,38.138,38.138,38.0527,38.0612,60988.0
2020-01-29 13:50:00,44.63,44.71,44.59,44.71,85557.0,38.0612,38.1295,38.0271,38.1295,85557.0
2020-01-29 14:00:00,44.69,44.72,44.65,44.68,145025.0,38.1124,38.138,38.0783,38.1039,145025.0
2020-01-29 14:10:00,44.68,44.82,44.67,44.72,148213.0,38.1039,38.2233,38.0954,38.138,148213.0
2020-01-29 14:20:00,44.7,44.74,44.63,44.65,286885.0,38.1209,38.1551,38.0612,38.0783,286885.0
2020-01-29 14:30:00,44.66,44.68,44.62,44.66,673750.0,38.0868,38.1039,38.0527,38.0868,673750.0
2020-01-29 14:40:00,44.66,44.68,44.57,44.58,147124.0,38.0868,38.1039,38.0101,38.0186,147124.0
2020-01-29 14:50:00,44.58,44.61,44.45,44.47,245992.0,38.0186,38.0442,37.9077,37.9248,245992.0
2020-01-29 15:00:00,44.47,44.5,44.37,44.44,181438.0,37.9248,37.9504,37.8395,37.8992,181438.0
2020-01-29 15:10:00,44.44,44.48,44.28,44.33,198196.0,37.8992,37.9333,37.7628,37.8054,198196.0
2020-01-29 15:20:00,44.33,44.58,44.28,44.57,186658.0,37.8054,38.0186,37.7628,38.0101,186658.0
2020-01-29 15:30:00,44.57,44.64,44.51,44.57,230002.0,38.0101,38.0698,37.9589,38.0101,230002.0
2020-01-29 15:40:00,44.56,44.57,44.49,44.56,123411.0,38.0015,38.0101,37.9418,38.0015,123411.0
2020-01-29 15:50:00,44.55,44.56,44.41,44.47,445311.0,37.993,38.0015,37.8736,37.9248,445311.0
2020-01-30 09:30:00,44.16,44.46,44.1,44.46,115976.0,37.6604,37.9163,37.6092,37.9163,115976.0
2020-01-30 09:40:00,44.45,44.75,44.42,44.72,98662.0,37.9077,38.1636,37.8821,38.138,98662.0
2020-01-30 09:50:00,44.71,44.72,44.58,44.65,106073.0,38.1295,38.138,38.0186,38.0783,106073.0
2020-01-30 10:00:00,44.66,44.77,44.6,44.7,145522.0,38.0868,38.1806,38.0357,38.1209,145522.0
2020-01-30 10:10:00,44.7,44.84,44.7,44.78,83663.0,38.1209,38.2403,38.1209,38.1892,83663.0
2020-01-30 10:20:00,44.78,44.95,44.77,44.92,103451.0,38.1892,38.3341,38.1806,38.3086,103451.0
2020-01-30 10:30:00,44.92,44.92,44.66,44.66,117726.0,38.3086,38.3086,38.0868,38.0868,117726.0
2020-01-30 10:40:00,44.66,44.68,44.59,44.64,117040.0,38.0868,38.1039,38.0271,38.0698,117040.0
2020-01-30 10:50:00,44.65,44.7,44.59,44.65,142508.0,38.0783,38.1209,38.0271,38.0783,142508.0
2020-01-30 11:00:00,44.65,44.8,44.65,44.72,90464.0,38.0783,38.2062,38.0783,38.138,90464.0
2020-01-30 11:10:00,44.72,44.85,44.72,44.8,76136.0,38.138,38.2489,38.138,38.2062,76136.0
2020-01-30 11:20:00,44.81,44.94,44.8,44.88,73387.0,38.2147,38.3256,38.2062,38.2744,73387.0
2020-01-30 11:30:00,44.89,44.89,44.78,44.8,83210.0,38.283,38.283,38.1892,38.2062,83210.0
2020-01-30 11:40:00,44.8,44.88,44.78,44.86,109665.0,38.2062,38.2744,38.1892,38.2574,109665.0
2020-01-30 11:50:00,44.87,44.99,44.86,44.91,91101.0,38.2659,38.3683,38.2574,38.3,91101.0
2020-01-30 12:00:00,44.91,44.99,44.9,44.95,85894.0,38.3,38.3683,38.2915,38.3341,85894.0
2020-01-30 12:10:00,44.94,44.99,44.93,44.98,76242.0,38.3256,38.3683,38.3171,38.3597,76242.0
2020-01-30 12:20:00,44.98,45.03,44.93,44.94,68535.0,38.3597,38.4024,38.3171,38.3256,68535.0
2020-01-30 12:30:00,44.94,45.01,44.87,44.93,74643.0,38.3256,38.3853,38.2659,38.3171,74643.0
2020-01-30 12:40:00,44.92,44.99,44.91,44.97,77342.0,38.3086,38.3683,38.3,38.3512,77342.0
2020-01-30 12:50:00,44.97,45.05,44.95,44.99,83773.0,38.3512,38.4194,38.3341,38.3683,83773.0
2020-01-30 13:00:00,44.99,45.02,44.9,44.92,38953.0,38.3683,38.3938,38.2915,38.3086,38953.0
2020-01-30 13:10:00,44.91,44.97,44.89,44.9,55789.0,38.3,38.3512,38.283,38.2915,55789.0
2020-01-30 13:20:00,44.9,44.99,44.9,44.98,52970.0,38.2915,38.3683,38.2915,38.3597,52970.0
2020-01-30 13:30:00,44.98,45.1,44.94,45.07,74516.0,38.3597,38.4621,38.3256,38.4365,74516.0
2020-01-30 13:40:00,45.07,45.13,45.07,45.08,62457.0,38.4365,38.4876,38.4365,38.445,62457.0
2020-01-30 13:50:00,45.07,45.07,45.01,45.04,41194.0,38.4365,38.4365,38.3853,38.4109,41194.0
2020-01-30 14:00:00,45.04,45.1,45.04,45.09,74269.0,38.4109,38.4621,38.4109,38.4535,74269.0
2020-01-30 14:10:00,45.08,45.2,45.08,45.2,80351.0,38.445,38.5473,38.445,38.5473,80351.0
2020-01-30 14:20:00,45.2,45.31,45.18,45.29,99796.0,38.5473,38.6412,38.5303,38.6241,99796.0
2020-01-30 14:30:00,45.29,45.29,45.15,45.19,73461.0,38.6241,38.6241,38.5047,38.5388,73461.0
2020-01-30 14:40:00,45.2,45.33,45.14,45.26,139376.0,38.5473,38.6582,38.4962,38.5985,139376.0
2020-01-30 14:50:00,45.26,45.28,45.1,45.22,151599.0,38.5985,38.6156,38.4621,38.5644,151599.0
2020-01-30 15:00:00,45.22,45.29,45.2,45.23,116774.0,38.5644,38.6241,38.5473,38.5729,116774.0
2020-01-30 15:10:00,45.23,45.31,45.16,45.27,183049.0,38.5729,38.6412,38.5132,38.607,183049.0
2020-01-30 15:20:00,45.27,45.38,45.26,45.34,97795.0,38.607,38.7009,38.5985,38.6667,97795.0
2020-01-30 15:30:00,45.34,45.38,45.3,45.37,107447.0,38.6667,38.7009,38.6326,38.6923,107447.0
2020-01-30 15:40:00,45.36,45.44,45.33,45.43,144365.0,38.6838,38.752,38.6582,38.7435,144365.0
2020-01-30 15:50:00,45.42,45.48,45.39,45.4,480998.0,38.735,38.7861,38.7094,38.7179,480998.0
2020-01-31 09:30:00,45.04,45.19,44.93,45.13,159049.0,38.4109,38.5388,38.3171,38.4876,159049.0
2020-01-31 09:40:00,45.13,45.19,44.99,45.06,130492.0,38.4876,38.5388,38.3683,38.428,130492.0
2020-01-31 09:50:00,45.07,45.09,44.93,44.99,120484.0,38.4365,38.4535,38.3171,38.3683,120484.0
2020-01-31 10:00:00,44.98,44.98,44.68,44.7,137844.0,38.3597,38.3597,38.1039,38.1209,137844.0
2020-01-31 10:10:00,44.7,44.81,44.66,44.78,123029.0,38.1209,38.2147,38.0868,38.1892,123029.0
2020-01-31 10:20:00,44.78,44.86,44.62,44.62,105771.0,38.1892,38.2574,38.0527,38.0527,105771.0
2020-01-31 10:30:00,44.62,44.69,44.55,44.55,78688.0,38.0527,38.1124,37.993,37.993,78688.0
2020-01-31 10:40:00,44.55,44.59,44.44,44.45,76719.0,37.993,38.0271,37.8992,37.9077,76719.0
2020-01-31 10:50:00,44.45,44.5,44.37,44.47,85820.0,37.9077,37.9504,37.8395,37.9248,85820.0
2020-01-31 11:00:00,44.46,44.5,44.38,44.43,70561.0,37.9163,37.9504,37.848,37.8907,70561.0
2020-01-31 11:10:00,44.43,44.53,44.34,44.51,94296.0,37.8907,37.976,37.8139,37.9589,94296.0
2020-01-31 11:20:00,44.5,44.59,44.45,44.46,107873.0,37.9504,38.0271,37.9077,37.9163,107873.0
2020-01-31 11:30:00,44.46,44.55,44.41,44.48,76147.0,37.9163,37.993,37.8736,37.9333,76147.0
2020-01-31 11:40:00,44.48,44.62,44.47,44.56,59950.0,37.9333,38.0527,37.9248,38.0015,59950.0
2020-01-31 11:50:00,44.57,44.71,44.53,44.71,51669.0,38.0101,38.1295,37.976,38.1295,51669.0
2020-01-31 12:00:00,44.7,44.74,44.65,44.69,63488.0,38.1209,38.1551,38.0783,38.1124,63488.0
2020-01-31 12:10:00,44.68,44.7,44.6,44.63,59070.0,38.1039,38.1209,38.0357,38.0612,59070.0
2020-01-31 12:20:00,44.63,44.7,44.6,44.69,53821.0,38.0612,38.1209,38.0357,38.1124,53821.0
2020-01-31 12:30:00,44.68,44.68,44.47,44.49,81122.0,38.1039,38.1039,37.9248,37.9418,81122.0
2020-01-31 12:40:00,44.49,44.6,44.44,44.44,80222.0,37.9418,38.0357,37.8992,37.8992,80222.0
2020-01-31 12:50:00,44.44,44.53,44.36,44.49,87134.0,37.8992,37.976,37.831,37.9418,87134.0
2020-01-31 13:00:00,44.5,44.55,44.42,44.43,89412.0,37.9504,37.993,37.8821,37.8907,89412.0
2020-01-31 13:10:00,44.43,44.44,44.35,44.36,66010.0,37.8907,37.8992,37.8225,37.831,66010.0
2020-01-31 13:20:00,44.36,44.5,44.34,44.47,88465.0,37.831,37.9504,37.8139,37.9248,88465.0
2020-01-31 13:30:00,44.47,44.52,44.43,44.48,96130.0,37.9248,37.9674,37.8907,37.9333,96130.0
2020-01-31 13:40:00,44.48,44.56,44.48,44.55,112732.0,37.9333,38.0015,37.9333,37.993,112732.0
2020-01-31 13:50:00,44.55,44.62,44.49,44.61,71920.0,37.993,38.0527,37.9418,38.0442,71920.0
2020-01-31 14:00:00,44.61,44.71,44.61,44.68,73087.0,38.0442,38.1295,38.0442,38.1039,73087.0
2020-01-31 14:10:00,44.68,44.71,44.6,44.65,64557.0,38.1039,38.1295,38.0357,38.0783,64557.0
2020-01-31 14:20:00,44.64,44.67,44.57,44.65,104432.0,38.0698,38.0954,38.0101,38.0783,104432.0
2020-01-31 14:30:00,44.65,44.79,44.63,44.78,113265.0,38.0783,38.1977,38.0612,38.1892,113265.0
2020-01-31 14:40:00,44.78,44.87,44.75,44.86,289592.0,38.1892,38.2659,38.1636,38.2574,289592.0
2020-01-31 14:50:00,44.87,44.94,44.82,44.89,176294.0,38.2659,38.3256,38.2233,38.283,176294.0
2020-01-31 15:00:00,44.9,44.9,44.81,44.84,148617.0,38.2915,38.2915,38.2147,38.2403,148617.0
2020-01-31 15:10:00,44.84,44.84,44.73,44.78,146122.0,38.2403,38.2403,38.1465,38.1892,146122.0
2020-01-31 15:20:00,44.78,44.86,44.69,44.69,163580.0,38.1892,38.2574,38.1124,38.1124,163580.0
2020-01-31 15:30:00,44.7,44.76,44.65,44.66,171020.0,38.1209,38.1721,38.0783,38.0868,171020.0
2020-01-31 15:40:00,44.66,44.78,44.57,44.69,162650.0,38.0868,38.1892,38.0101,38.1124,162650.0
2020-01-31 15:50:00,44.68,44.83,44.66,44.77,517894.0,38.1039,38.2318,38.0868,38.1806,517894.0
2020-02-03 09:30:00,45.04,45.25,44.92,45.23,100065.0,38.4109,38.59,38.3086,38.5729,100065.0
2020-02-03 09:40:00,45.23,45.5,45.22,45.5,117241.0,38.5729,38.8032,38.5644,38.8032,117241.0
2020-02-03 09:50:00,45.5,45.55,45.41,45.52,103246.0,38.8032,38.8458,38.7264,38.8202,103246.0
2020-02-03 10:00:00,45.53,45.75,45.52,45.7,138466.0,38.8288,39.0164,38.8202,38.9738,138466.0
2020-02-03 10:10:00,45.7,45.76,45.56,45.68,130214.0,38.9738,39.0249,38.8544,38.9567,130214.0
2020-02-03 10:20:00,45.69,45.78,45.61,45.78,97885.0,38.9652,39.042,38.897,39.042,97885.0
2020-02-03 10:30:00,45.79,45.88,45.72,45.83,133764.0,39.0505,39.1273,38.9908,39.0846,133764.0
2020-02-03 10:40:00,45.82,45.85,45.61,45.65,216918.0,39.0761,39.1017,38.897,38.9311,216918.0
2020-02-03 10:50:00,45.64,45.72,45.62,45.68,101665.0,38.9226,38.9908,38.9055,38.9567,101665.0
2020-02-03 11:00:00,45.67,45.74,45.62,45.68,103506.0,38.9482,39.0079,38.9055,38.9567,103506.0
2020-02-03 11:10:00,45.68,45.7,45.51,45.52,146141.0,38.9567,38.9738,38.8117,38.8202,146141.0
2020-02-03 11:20:00,45.53,45.6,45.49,45.58,81419.0,38.8288,38.8885,38.7947,38.8714,81419.0
2020-02-03 11:30:00,45.58,45.59,45.49,45.54,94011.0,38.8714,38.8799,38.7947,38.8373,94011.0
2020-02-03 11:40:00,45.54,45.55,45.43,45.5,108717.0,38.8373,38.8458,38.7435,38.8032,108717.0
2020-02-03 11:50:00,45.5,45.61,45.44,45.61,88565.0,38.8032,38.897,38.752,38.897,88565.0
2020-02-03 12:00:00,45.62,45.62,45.52,45.55,77447.0,38.9055,38.9055,38.8202,38.8458,77447.0
2020-02-03 12:10:00,45.56,45.69,45.56,45.68,83143.0,38.8544,38.9652,38.8544,38.9567,83143.0
2020-02-03 12:20:00,45.69,45.75,45.6,45.61,108834.0,38.9652,39.0164,38.8885,38.897,108834.0
2020-02-03 12:30:00,45.62,45.64,45.53,45.63,80127.0,38.9055,38.9226,38.8288,38.9141,80127.0
2020-02-03 12:40:00,45.63,45.7,45.58,45.7,59792.0,38.9141,38.9738,38.8714,38.9738,59792.0
2020-02-03 12:50:00,45.7,45.79,45.68,45.71,90675.0,38.9738,39.0505,38.9567,38.9823,90675.0
2020-02-03 13:00:00,45.71,45.74,45.63,45.66,72824.0,38.9823,39.0079,38.9141,38.9396,72824.0
2020-02-03 13:10:00,45.65,45.66,45.49,45.5,160426.0,38.9311,38.9396,38.7947,38.8032,160426.0
2020-02-03 13:20:00,45.5,45.6,45.48,45.54,114238.0,38.8032,38.8885,38.7861,38.8373,114238.0
2020-02-03 13:30:00,45.54,45.57,45.49,45.55,96870.0,38.8373,38.8629,38.7947,38.8458,96870.0
2020-02-03 13:40:00,45.55,45.56,45.42,45.44,72964.0,38.8458,38.8544,38.735,38.752,72964.0
2020-02-03 13:50:00,45.44,45.46,45.38,45.46,63156.0,38.752,38.7691,38.7009,38.7691,63156.0
2020-02-03 14:00:00,45.45,45.47,45.39,45.4,76542.0,38.7606,38.7776,38.7094,38.7179,76542.0
2020-02-03 14:10:00,45.39,45.43,45.35,45.43,65387.0,38.7094,38.7435,38.6753,38.7435,65387.0
2020-02-03 14:20:00,45.42,45.46,45.4,45.44,69266.0,38.735,38.7691,38.7179,38.752,69266.0
2020-02-03 14:30:00,45.44,45.5,45.36,45.41,96305.0,38.752,38.8032,38.6838,38.7264,96305.0
2020-02-03 14:40:00,45.41,45.54,45.38,45.54,107150.0,38.7264,38.8373,38.7009,38.8373,107150.0
2020-02-03 14:50:00,45.53,45.58,45.48,45.5,101960.0,38.8288,38.8714,38.7861,38.8032,101960.0
2020-02-03 15:00:00,45.5,45.57,45.5,45.55,94407.0,38.8032,38.8629,38.8032,38.8458,94407.0
2020-02-03 15:10:00,45.55,45.59,45.52,45.58,90919.0,38.8458,38.8799,38.8202,38.8714,90919.0
2020-02-03 15:20:00,45.58,45.65,45.57,45.63,188401.0,38.8714,38.9311,38.8629,38.9141,188401.0
2020-02-03 15:30:00,45.64,45.64,45.39,45.39,112054.0,38.9226,38.9226,38.7094,38.7094,112054.0
2020-02-03 15:40:00,45.4,45.42,45.3,45.32,107573.0,38.7179,38.735,38.6326,38.6497,107573.0
2020-02-03 15:50:00,45.32,45.33,45.21,45.21,501165.0,38.6497,38.6582,38.5559,38.5559,501165.0
2020-02-04 09:30:00,45.84,46.27,45.83,46.25,235996.0,39.0931,39.4599,39.0846,39.4428,235996.0
2020-02-04 09:40:00,46.25,46.35,46.11,46.26,159572.0,39.4428,39.5281,39.3234,39.4513,159572.0
2020-02-04 09:50:00,46.25,46.28,46.09,46.23,134201.0,39.4428,39.4684,39.3064,39.4257,134201.0
2020-02-04 10:00:00,46.24,46.43,46.2,46.39,180653.0,39.4343,39.5963,39.4002,39.5622,180653.0
2020-02-04 10:10:00,46.39,46.48,46.34,46.46,214257.0,39.5622,39.639,39.5196,39.6219,214257.0
2020-02-04 10:20:00,46.46,46.49,46.39,46.45,205184.0,39.6219,39.6475,39.5622,39.6134,205184.0
2020-02-04 10:30:00,46.43,46.57,46.41,46.5,199454.0,39.5963,39.7157,39.5793,39.656,199454.0
2020-02-04 10:40:00,46.5,46.63,46.46,46.54,263399.0,39.656,39.7669,39.6219,39.6901,263399.0
2020-02-04 10:50:00,46.53,46.61,46.48,46.6,119614.0,39.6816,39.7498,39.639,39.7413,119614.0
2020-02-04 11:00:00,46.6,46.6,46.31,46.38,103623.0,39.7413,39.7413,39.494,39.5537,103623.0
2020-02-04 11:10:00,46.38,46.47,46.34,46.41,199287.0,39.5537,39.6304,39.5196,39.5793,199287.0
2020-02-04 11:20:00,46.41,46.42,46.27,46.28,134707.0,39.5793,39.5878,39.4599,39.4684,134707.0
2020-02-04 11:30:00,46.29,46.32,46.2,46.2,76930.0,39.4769,39.5025,39.4002,39.4002,76930.0
2020-02-04 11:40:00,46.21,46.34,46.2,46.32,106092.0,39.4087,39.5196,39.4002,39.5025,106092.0
2020-02-04 11:50:00,46.32,46.32,46.23,46.3,86803.0,39.5025,39.5025,39.4257,39.4854,86803.0
2020-02-04 12:00:00,46.3,46.33,46.24,46.3,63700.0,39.4854,39.511,39.4343,39.4854,63700.0
2020-02-04 12:10:00,46.29,46.33,46.23,46.31,137628.0,39.4769,39.511,39.4257,39.494,137628.0
2020-02-04 12:20:00,46.3,46.34,46.26,46.26,115803.0,39.4854,39.5196,39.4513,39.4513,115803.0
2020-02-04 12:30:00,46.27,46.34,46.25,46.3,63381.0,39.4599,39.5196,39.4428,39.4854,63381.0
2020-02-04 12:40:00,46.3,46.31,46.18,46.22,47707.0,39.4854,39.494,39.3831,39.4172,47707.0
2020-02-04 12:50:00,46.23,46.28,46.22,46.25,71996.0,39.4257,39.4684,39.4172,39.4428,71996.0
2020-02-04 13:00:00,46.26,46.27,46.19,46.21,211408.0,39.4513,39.4599,39.3916,39.4087,211408.0
2020-02-04 13:10:00,46.22,46.24,46.16,46.21,70174.0,39.4172,39.4343,39.3661,39.4087,70174.0
2020-02-04 13:20:00,46.21,46.22,46.18,46.21,61176.0,39.4087,39.4172,39.3831,39.4087,61176.0
2020-02-04 13:30:00,46.21,46.23,46.19,46.21,88511.0,39.4087,39.4257,39.3916,39.4087,88511.0
2020-02-04 13:40:00,46.21,46.22,46.16,46.2,60315.0,39.4087,39.4172,39.3661,39.4002,60315.0
2020-02-04 13:50:00,46.19,46.24,46.15,46.18,124803.0,39.3916,39.4343,39.3575,39.3831,124803.0
2020-02-04 14:00:00,46.17,46.23,46.17,46.22,87661.0,39.3746,39.4257,39.3746,39.4172,87661.0
2020-02-04 14:10:00,46.22,46.31,46.22,46.26,81112.0,39.4172,39.494,39.4172,39.4513,81112.0
2020-02-04 14:20:00,46.26,46.27,46.11,46.16,54141.0,39.4513,39.4599,39.3234,39.3661,54141.0
2020-02-04 14:30:00,46.15,46.23,46.14,46.23,84765.0,39.3575,39.4257,39.349,39.4257,84765.0
2020-02-04 14:40:00,46.23,46.29,46.21,46.29,91934.0,39.4257,39.4769,39.4087,39.4769,91934.0
2020-02-04 14:50:00,46.28,46.29,46.23,46.24,107236.0,39.4684,39.4769,39.4257,39.4343,107236.0
2020-02-04 15:00:00,46.24,46.25,46.14,46.15,104197.0,39.4343,39.4428,39.349,39.3575,104197.0
2020-02-04 15:10:00,46.15,46.17,46.06,46.16,97488.0,39.3575,39.3746,39.2808,39.3661,97488.0
2020-02-04 15:20:00,46.16,46.24,46.13,46.18,115630.0,39.3661,39.4343,39.3405,39.3831,115630.0
2020-02-04 15:30:00,46.18,46.2,46.12,46.13,126603.0,39.3831,39.4002,39.3319,39.3405,126603.0
2020-02-04 15:40:00,46.12,46.18,46.08,46.16,159411.0,39.3319,39.3831,39.2978,39.3661,159411.0
2020-02-04 15:50:00,46.15,46.15,45.9,45.95,523955.0,39.3575,39.3575,39.1443,39.187,523955.0
2020-02-05 09:30:00,46.48,46.85,46.47,46.78,181492.0,39.639,39.9545,39.6304,39.8948,181492.0
2020-02-05 09:40:00,46.77,46.86,46.59,46.63,168667.0,39.8863,39.963,39.7328,39.7669,168667.0
2020-02-05 09:50:00,46.64,46.7,46.53,46.55,109619.0,39.7754,39.8266,39.6816,39.6986,109619.0
2020-02-05 10:00:00,46.61,46.82,46.59,46.7,117096.0,39.7498,39.9289,39.7328,39.8266,117096.0
2020-02-05 10:10:00,46.71,46.71,46.57,46.59,108393.0,39.8351,39.8351,39.7157,39.7328,108393.0
2020-02-05 10:20:00,46.58,46.66,46.49,46.57,121522.0,39.7242,39.7925,39.6475,39.7157,121522.0
2020-02-05 10:30:00,46.57,46.6,46.47,46.56,103640.0,39.7157,39.7413,39.6304,39.7072,103640.0
2020-02-05 10:40:00,46.56,46.69,46.5,46.62,135375.0,39.7072,39.818,39.656,39.7583,135375.0
2020-02-05 10:50:00,46.62,46.71,46.62,46.67,88466.0,39.7583,39.8351,39.7583,39.801,88466.0
2020-02-05 11:00:00,46.68,46.69,46.55,46.58,137257.0,39.8095,39.818,39.6986,39.7242,137257.0
2020-02-05 11:10:00,46.58,46.58,46.46,46.46,109294.0,39.7242,39.7242,39.6219,39.6219,109294.0
2020-02-05 11:20:00,46.46,46.55,46.45,46.54,76952.0,39.6219,39.6986,39.6134,39.6901,76952.0
2020-02-05 11:30:00,46.54,46.6,46.52,46.6,125110.0,39.6901,39.7413,39.6731,39.7413,125110.0
2020-02-05 11:40:00,46.6,46.7,46.57,46.68,71411.0,39.7413,39.8266,39.7157,39.8095,71411.0
2020-02-05 11:50:00,46.67,46.76,46.63,46.73,118265.0,39.801,39.8777,39.7669,39.8522,118265.0
2020-02-05 12:00:00,46.73,46.76,46.68,46.69,90646.0,39.8522,39.8777,39.8095,39.818,90646.0
2020-02-05 12:10:00,46.69,46.76,46.68,46.72,63528.0,39.818,39.8777,39.8095,39.8436,63528.0
2020-02-05 12:20:00,46.72,46.77,46.71,46.72,78696.0,39.8436,39.8863,39.8351,39.8436,78696.0
2020-02-05 12:30:00,46.73,46.74,46.68,46.71,65974.0,39.8522,39.8607,39.8095,39.8351,65974.0
2020-02-05 12:40:00,46.71,46.78,46.68,46.71,89287.0,39.8351,39.8948,39.8095,39.8351,89287.0
2020-02-05 12:50:00,46.71,46.77,46.71,46.72,57041.0,39.8351,39.8863,39.8351,39.8436,57041.0
2020-02-05 13:00:00,46.72,46.74,46.69,46.72,60989.0,39.8436,39.8607,39.818,39.8436,60989.0
2020-02-05 13:10:00,46.71,46.8,46.71,46.77,86720.0,39.8351,39.9119,39.8351,39.8863,86720.0
2020-02-05 13:20:00,46.78,46.91,46.77,46.91,64238.0,39.8948,40.0057,39.8863,40.0057,64238.0
2020-02-05 13:30:00,46.9,46.95,46.88,46.91,84361.0,39.9971,40.0398,39.9801,40.0057,84361.0
2020-02-05 13:40:00,46.91,46.99,46.86,46.98,51375.0,40.0057,40.0739,39.963,40.0654,51375.0
2020-02-05 13:50:00,46.98,47.05,46.97,46.98,119215.0,40.0654,40.1251,40.0568,40.0654,119215.0
2020-02-05 14:00:00,46.98,47.03,46.93,46.98,66915.0,40.0654,40.108,40.0227,40.0654,66915.0
2020-02-05 14:10:00,46.98,47.01,46.96,46.99,77620.0,40.0654,40.0909,40.0483,40.0739,77620.0
2020-02-05 14:20:00,47.0,47.04,46.98,47.02,63703.0,40.0824,40.1165,40.0654,40.0995,63703.0
2020-02-05 14:30:00,47.02,47.08,47.0,47.08,72074.0,40.0995,40.1506,40.0824,40.1506,72074.0
2020-02-05 14:40:00,47.08,47.14,47.04,47.04,112446.0,40.1506,40.2018,40.1165,40.1165,112446.0
2020-02-05 14:50:00,47.05,47.18,47.05,47.09,85027.0,40.1251,40.2359,40.1251,40.1592,85027.0
2020-02-05 15:00:00,47.09,47.16,47.09,47.11,90050.0,40.1592,40.2189,40.1592,40.1762,90050.0
2020-02-05 15:10:00,47.11,47.19,47.02,47.14,113730.0,40.1762,40.2445,40.0995,40.2018,113730.0
2020-02-05 15:20:00,47.15,47.2,47.12,47.18,83314.0,40.2103,40.253,40.1848,40.2359,83314.0
2020-02-05 15:30:00,47.18,47.2,47.05,47.07,84149.0,40.2359,40.253,40.1251,40.1421,84149.0
2020-02-05 15:40:00,47.06,47.11,47.04,47.06,90975.0,40.1336,40.1762,40.1165,40.1336,90975.0
2020-02-05 15:50:00,47.05,47.06,46.96,46.98,362103.0,40.1251,40.1336,40.0483,40.0654,362103.0
2020-02-06 09:30:00,47.25,47.44,47.15,47.34,156045.0,40.2956,40.4577,40.2103,40.3724,156045.0
2020-02-06 09:40:00,47.34,47.36,47.15,47.16,121239.0,40.3724,40.3894,40.2103,40.2189,121239.0
2020-02-06 09:50:00,47.16,47.23,47.06,47.2,111153.0,40.2189,40.2786,40.1336,40.253,111153.0
2020-02-06 10:00:00,47.22,47.34,47.19,47.29,113973.0,40.27,40.3724,40.2445,40.3297,113973.0
2020-02-06 10:10:00,47.29,47.37,47.19,47.21,122750.0,40.3297,40.398,40.2445,40.2615,122750.0
2020-02-06 10:20:00,47.21,47.25,47.14,47.2,89895.0,40.2615,40.2956,40.2018,40.253,89895.0
2020-02-06 10:30:00,47.2,47.29,47.17,47.23,48154.0,40.253,40.3297,40.2274,40.2786,48154.0
2020-02-06 10:40:00,47.24,47.25,47.13,47.19,46201.0,40.2871,40.2956,40.1933,40.2445,46201.0
2020-02-06 10:50:00,47.18,47.25,47.15,47.21,89247.0,40.2359,40.2956,40.2103,40.2615,89247.0
2020-02-06 11:00:00,47.21,47.21,47.09,47.16,74201.0,40.2615,40.2615,40.1592,40.2189,74201.0
2020-02-06 11:10:00,47.16,47.18,47.12,47.16,98318.0,40.2189,40.2359,40.1848,40.2189,98318.0
2020-02-06 11:20:00,47.16,47.18,47.09,47.11,107558.0,40.2189,40.2359,40.1592,40.1762,107558.0
2020-02-06 11:30:00,47.12,47.19,47.08,47.19,83573.0,40.1848,40.2445,40.1506,40.2445,83573.0
2020-02-06 11:40:00,47.19,47.24,47.16,47.21,73148.0,40.2445,40.2871,40.2189,40.2615,73148.0
2020-02-06 11:50:00,47.22,47.26,47.06,47.08,87590.0,40.27,40.3042,40.1336,40.1506,87590.0
2020-02-06 12:00:00,47.08,47.14,47.08,47.14,65919.0,40.1506,40.2018,40.1506,40.2018,65919.0
2020-02-06 12:10:00,47.13,47.22,47.13,47.21,81174.0,40.1933,40.27,40.1933,40.2615,81174.0
2020-02-06 12:20:00,47.21,47.3,47.19,47.29,57345.0,40.2615,40.3383,40.2445,40.3297,57345.0
2020-02-06 12:30:00,47.3,47.38,47.29,47.34,88548.0,40.3383,40.4065,40.3297,40.3724,88548.0
2020-02-06 12:40:00,47.34,47.34,47.26,47.3,100706.0,40.3724,40.3724,40.3042,40.3383,100706.0
2020-02-06 12:50:00,47.29,47.33,47.28,47.31,67406.0,40.3297,40.3638,40.3212,40.3468,67406.0
2020-02-06 13:00:00,47.31,47.36,47.31,47.33,72249.0,40.3468,40.3894,40.3468,40.3638,72249.0
2020-02-06 13:10:00,47.33,47.36,47.31,47.34,51026.0,40.3638,40.3894,40.3468,40.3724,51026.0
2020-02-06 13:20:00,47.34,47.37,47.27,47.29,135503.0,40.3724,40.398,40.3127,40.3297,135503.0
2020-02-06 13:30:00,47.27,47.29,47.17,47.18,96289.0,40.3127,40.3297,40.2274,40.2359,96289.0
2020-02-06 13:40:00,47.18,47.27,47.15,47.23,49850.0,40.2359,40.3127,40.2103,40.2786,49850.0
2020-02-06 13:50:00,47.22,47.34,47.2,47.34,59727.0,40.27,40.3724,40.253,40.3724,59727.0
2020-02-06 14:00:00,47.34,47.38,47.29,47.36,137807.0,40.3724,40.4065,40.3297,40.3894,137807.0
2020-02-06 14:10:00,47.36,47.43,47.34,47.42,127449.0,40.3894,40.4491,40.3724,40.4406,127449.0
2020-02-06 14:20:00,47.43,47.49,47.42,47.49,135985.0,40.4491,40.5003,40.4406,40.5003,135985.0
2020-02-06 14:30:00,47.49,47.59,47.45,47.52,190656.0,40.5003,40.5856,40.4662,40.5259,190656.0
2020-02-06 14:40:00,47.52,47.53,47.45,47.52,147637.0,40.5259,40.5344,40.4662,40.5259,147637.0
2020-02-06 14:50:00,47.53,47.59,47.49,47.5,143024.0,40.5344,40.5856,40.5003,40.5088,143024.0
2020-02-06 15:00:00,47.5,47.56,47.46,47.55,114530.0,40.5088,40.56,40.4747,40.5515,114530.0
2020-02-06 15:10:00,47.55,47.55,47.47,47.53,98912.0,40.5515,40.5515,40.4832,40.5344,98912.0
2020-02-06 15:20:00,47.53,47.56,47.47,47.51,90843.0,40.5344,40.56,40.4832,40.5174,90843.0
2020-02-06 15:30:00,47.52,47.63,47.49,47.51,120116.0,40.5259,40.6197,40.5003,40.5174,120116.0
2020-02-06 15:40:00,47.52,47.57,47.52,47.53,125586.0,40.5259,40.5685,40.5259,40.5344,125586.0
2020-02-06 15:50:00,47.53,47.59,47.49,47.54,527459.0,40.5344,40.5856,40.5003,40.5429,527459.0
2020-02-07 09:30:00,47.23,47.34,47.13,47.27,98319.0,40.2786,40.3724,40.1933,40.3127,98319.0
2020-02-07 09:40:00,47.26,47.3,47.13,47.17,67848.0,40.3042,40.3383,40.1933,40.2274,67848.0
2020-02-07 09:50:00,47.16,47.25,47.07,47.11,74551.0,40.2189,40.2956,40.1421,40.1762,74551.0
2020-02-07 10:00:00,47.12,47.13,46.98,47.08,74715.0,40.1848,40.1933,40.0654,40.1506,74715.0
2020-02-07 10:10:00,47.09,47.21,47.08,47.16,77329.0,40.1592,40.2615,40.1506,40.2189,77329.0
2020-02-07 10:20:00,47.16,47.21,47.07,47.07,35093.0,40.2189,40.2615,40.1421,40.1421,35093.0
2020-02-07 10:30:00,47.08,47.12,47.04,47.09,46732.0,40.1506,40.1848,40.1165,40.1592,46732.0
2020-02-07 10:40:00,47.08,47.22,47.05,47.18,65682.0,40.1506,40.27,40.1251,40.2359,65682.0
2020-02-07 10:50:00,47.19,47.27,47.15,47.26,79659.0,40.2445,40.3127,40.2103,40.3042,79659.0
2020-02-07 11:00:00,47.25,47.34,47.22,47.28,99471.0,40.2956,40.3724,40.27,40.3212,99471.0
2020-02-07 11:10:00,47.27,47.33,47.27,47.33,74570.0,40.3127,40.3638,40.3127,40.3638,74570.0
2020-02-07 11:20:00,47.33,47.4,47.32,47.39,66402.0,40.3638,40.4235,40.3553,40.415,66402.0
2020-02-07 11:30:00,47.39,47.47,47.38,47.45,101981.0,40.415,40.4832,40.4065,40.4662,101981.0
2020-02-07 11:40:00,47.46,47.51,47.31,47.32,68541.0,40.4747,40.5174,40.3468,40.3553,68541.0
2020-02-07 11:50:00,47.32,47.38,47.32,47.35,56528.0,40.3553,40.4065,40.3553,40.3809,56528.0
2020-02-07 12:00:00,47.36,47.41,47.34,47.38,52602.0,40.3894,40.4321,40.3724,40.4065,52602.0
2020-02-07 12:10:00,47.38,47.44,47.34,47.4,62433.0,40.4065,40.4577,40.3724,40.4235,62433.0
2020-02-07 12:20:00,47.4,47.41,47.37,47.4,45612.0,40.4235,40.4321,40.398,40.4235,45612.0
2020-02-07 12:30:00,47.39,47.4,47.31,47.35,117443.0,40.415,40.4235,40.3468,40.3809,117443.0
2020-02-07 12:40:00,47.36,47.39,47.35,47.38,50854.0,40.3894,40.415,40.3809,40.4065,50854.0
2020-02-07 12:50:00,47.39,47.4,47.36,47.4,64250.0,40.415,40.4235,40.3894,40.4235,64250.0
2020-02-07 13:00:00,47.4,47.4,47.35,47.37,34665.0,40.4235,40.4235,40.3809,40.398,34665.0
2020-02-07 13:10:00,47.37,47.43,47.36,47.4,67511.0,40.398,40.4491,40.3894,40.4235,67511.0
2020-02-07 13:20:00,47.41,47.45,47.37,47.44,55069.0,40.4321,40.4662,40.398,40.4577,55069.0
2020-02-07 13:30:00,47.44,47.46,47.37,47.37,70445.0,40.4577,40.4747,40.398,40.398,70445.0
2020-02-07 13:40:00,47.36,47.39,47.3,47.3,34319.0,40.3894,40.415,40.3383,40.3383,34319.0
2020-02-07 13:50:00,47.3,47.32,47.26,47.31,67853.0,40.3383,40.3553,40.3042,40.3468,67853.0
2020-02-07 14:00:00,47.32,47.32,47.17,47.19,43118.0,40.3553,40.3553,40.2274,40.2445,43118.0
2020-02-07 14:10:00,47.18,47.25,47.17,47.25,56465.0,40.2359,40.2956,40.2274,40.2956,56465.0
2020-02-07 14:20:00,47.24,47.31,47.21,47.3,59778.0,40.2871,40.3468,40.2615,40.3383,59778.0
2020-02-07 14:30:00,47.3,47.36,47.29,47.32,54876.0,40.3383,40.3894,40.3297,40.3553,54876.0
2020-02-07 14:40:00,47.33,47.36,47.29,47.31,50295.0,40.3638,40.3894,40.3297,40.3468,50295.0
2020-02-07 14:50:00,47.31,47.38,47.29,47.38,69516.0,40.3468,40.4065,40.3297,40.4065,69516.0
2020-02-07 15:00:00,47.38,47.42,47.35,47.36,72599.0,40.4065,40.4406,40.3809,40.3894,72599.0
2020-02-07 15:10:00,47.36,47.36,47.32,47.35,68770.0,40.3894,40.3894,40.3553,40.3809,68770.0
2020-02-07 15:20:00,47.34,47.36,47.32,47.36,63590.0,40.3724,40.3894,40.3553,40.3894,63590.0
2020-02-07 15:30:00,47.35,47.36,47.25,47.31,73808.0,40.3809,40.3894,40.2956,40.3468,73808.0
2020-02-07 15:40:00,47.3,47.34,47.28,47.33,99870.0,40.3383,40.3724,40.3212,40.3638,99870.0
2020-02-07 15:50:00,47.33,47.35,47.21,47.26,327641.0,40.3638,40.3809,40.2615,40.3042,327641.0
2020-02-10 09:30:00,46.98,47.06,46.71,46.72,70942.0,40.0654,40.1336,39.8351,39.8436,70942.0
2020-02-10 09:40:00,46.74,46.82,46.58,46.62,63045.0,39.8607,39.9289,39.7242,39.7583,63045.0
2020-02-10 09:50:00,46.65,46.84,46.6,46.83,52281.0,39.7839,39.946,39.7413,39.9374,52281.0
2020-02-10 10:00:00,46.83,46.87,46.78,46.87,63997.0,39.9374,39.9716,39.8948,39.9716,63997.0
2020-02-10 10:10:00,46.86,46.86,46.72,46.73,59682.0,39.963,39.963,39.8436,39.8522,59682.0
2020-02-10 10:20:00,46.73,46.75,46.64,46.65,76101.0,39.8522,39.8692,39.7754,39.7839,76101.0
2020-02-10 10:30:00,46.65,46.68,46.58,46.65,70121.0,39.7839,39.8095,39.7242,39.7839,70121.0
2020-02-10 10:40:00,46.65,46.7,46.59,46.68,41238.0,39.7839,39.8266,39.7328,39.8095,41238.0
2020-02-10 10:50:00,46.68,46.68,46.58,46.6,39586.0,39.8095,39.8095,39.7242,39.7413,39586.0
2020-02-10 11:00:00,46.6,46.63,46.56,46.58,37978.0,39.7413,39.7669,39.7072,39.7242,37978.0
2020-02-10 11:10:00,46.57,46.58,46.48,46.52,46971.0,39.7157,39.7242,39.639,39.6731,46971.0
2020-02-10 11:20:00,46.53,46.55,46.44,46.47,32688.0,39.6816,39.6986,39.6048,39.6304,32688.0
2020-02-10 11:30:00,46.47,46.5,46.41,46.41,35898.0,39.6304,39.656,39.5793,39.5793,35898.0
2020-02-10 11:40:00,46.41,46.51,46.39,46.49,29590.0,39.5793,39.6645,39.5622,39.6475,29590.0
2020-02-10 11:50:00,46.5,46.5,46.41,46.46,28340.0,39.656,39.656,39.5793,39.6219,28340.0
2020-02-10 12:00:00,46.44,46.45,46.35,46.39,61818.0,39.6048,39.6134,39.5281,39.5622,61818.0
2020-02-10 12:10:00,46.4,46.42,46.34,46.37,44704.0,39.5707,39.5878,39.5196,39.5451,44704.0
2020-02-10 12:20:00,46.36,46.41,46.34,46.41,24740.0,39.5366,39.5793,39.5196,39.5793,24740.0
2020-02-10 12:30:00,46.41,46.42,46.35,46.42,65314.0,39.5793,39.5878,39.5281,39.5878,65314.0
2020-02-10 12:40:00,46.41,46.45,46.38,46.39,19616.0,39.5793,39.6134,39.5537,39.5622,19616.0
2020-02-10 12:50:00,46.38,46.4,46.36,46.39,15637.0,39.5537,39.5707,39.5366,39.5622,15637.0
2020-02-10 13:00:00,46.39,46.42,46.37,46.4,21553.0,39.5622,39.5878,39.5451,39.5707,21553.0
2020-02-10 13:10:00,46.4,46.42,46.39,46.41,14639.0,39.5707,39.5878,39.5622,39.5793,14639.0
2020-02-10 13:20:00,46.41,46.43,46.39,46.39,22129.0,39.5793,39.5963,39.5622,39.5622,22129.0
2020-02-10 13:30:00,46.4,46.43,46.39,46.42,22569.0,39.5707,39.5963,39.5622,39.5878,22569.0
2020-02-10 13:40:00,46.42,46.45,46.41,46.45,34439.0,39.5878,39.6134,39.5793,39.6134,34439.0
2020-02-10 13:50:00,46.45,46.45,46.42,46.44,39482.0,39.6134,39.6134,39.5878,39.6048,39482.0
2020-02-10 14:00:00,46.44,46.44,46.39,46.41,32304.0,39.6048,39.6048,39.5622,39.5793,32304.0
2020-02-10 14:10:00,46.41,46.42,46.35,46.37,34270.0,39.5793,39.5878,39.5281,39.5451,34270.0
2020-02-10 14:20:00,46.37,46.46,46.36,46.43,30479.0,39.5451,39.6219,39.5366,39.5963,30479.0
2020-02-10 14:30:00,46.43,46.47,46.42,46.45,29189.0,39.5963,39.6304,39.5878,39.6134,29189.0
2020-02-10 14:40:00,46.46,46.49,46.43,46.48,46493.0,39.6219,39.6475,39.5963,39.639,46493.0
2020-02-10 14:50:00,46.48,46.52,46.47,46.51,31768.0,39.639,39.6731,39.6304,39.6645,31768.0
2020-02-10 15:00:00,46.5,46.55,46.5,46.53,36655.0,39.656,39.6986,39.656,39.6816,36655.0
2020-02-10 15:10:00,46.53,46.55,46.47,46.48,73558.0,39.6816,39.6986,39.6304,39.639,73558.0
2020-02-10 15:20:00,46.47,46.58,46.47,46.54,99827.0,39.6304,39.7242,39.6304,39.6901,99827.0
2020-02-10 15:30:00,46.53,46.54,46.46,46.5,102966.0,39.6816,39.6901,39.6219,39.656,102966.0
2020-02-10 15:40:00,46.5,46.5,46.44,46.48,92932.0,39.656,39.656,39.6048,39.639,92932.0
2020-02-10 15:50:00,46.48,46.5,46.4,46.49,372509.0,39.639,39.656,39.5707,39.6475,372509.0
2020-02-11 09:30:00,46.66,46.76,46.55,46.62,72110.0,39.7925,39.8777,39.6986,39.7583,72110.0
2020-02-11 09:40:00,46.62,46.7,46.55,46.68,90171.0,39.7583,39.8266,39.6986,39.8095,90171.0
2020-02-11 09:50:00,46.68,46.68,46.56,46.6,98900.0,39.8095,39.8095,39.7072,39.7413,98900.0
2020-02-11 10:00:00,46.61,46.72,46.61,46.64,245684.0,39.7498,39.8436,39.7498,39.7754,245684.0
2020-02-11 10:10:00,46.64,46.67,46.6,46.62,90815.0,39.7754,39.801,39.7413,39.7583,90815.0
2020-02-11 10:20:00,46.62,46.8,46.62,46.76,97961.0,39.7583,39.9119,39.7583,39.8777,97961.0
2020-02-11 10:30:00,46.76,46.76,46.65,46.67,32747.0,39.8777,39.8777,39.7839,39.801,32747.0
2020-02-11 10:40:00,46.67,46.74,46.59,46.59,76687.0,39.801,39.8607,39.7328,39.7328,76687.0
2020-02-11 10:50:00,46.6,46.61,46.51,46.52,114385.0,39.7413,39.7498,39.6645,39.6731,114385.0
2020-02-11 11:00:00,46.52,46.57,46.49,46.5,93522.0,39.6731,39.7157,39.6475,39.656,93522.0
2020-02-11 11:10:00,46.5,46.52,46.44,46.48,75805.0,39.656,39.6731,39.6048,39.639,75805.0
2020-02-11 11:20:00,46.48,46.48,46.38,46.39,77453.0,39.639,39.639,39.5537,39.5622,77453.0
2020-02-11 11:30:00,46.4,46.41,46.31,46.35,86378.0,39.5707,39.5793,39.494,39.5281,86378.0
2020-02-11 11:40:00,46.35,46.5,46.33,46.45,74818.0,39.5281,39.656,39.511,39.6134,74818.0
2020-02-11 11:50:00,46.44,46.49,46.42,46.48,23186.0,39.6048,39.6475,39.5878,39.639,23186.0
2020-02-11 12:00:00,46.48,46.5,46.43,46.44,31208.0,39.639,39.656,39.5963,39.6048,31208.0
2020-02-11 12:10:00,46.43,46.52,46.43,46.51,39457.0,39.5963,39.6731,39.5963,39.6645,39457.0
2020-02-11 12:20:00,46.52,46.52,46.47,46.51,30910.0,39.6731,39.6731,39.6304,39.6645,30910.0
2020-02-11 12:30:00,46.51,46.55,46.48,46.53,27082.0,39.6645,39.6986,39.639,39.6816,27082.0
2020-02-11 12:40:00,46.54,46.54,46.46,46.48,39035.0,39.6901,39.6901,39.6219,39.639,39035.0
2020-02-11 12:50:00,46.48,46.5,46.47,46.5,30156.0,39.639,39.656,39.6304,39.656,30156.0
2020-02-11 13:00:00,46.5,46.52,46.48,46.49,34029.0,39.656,39.6731,39.639,39.6475,34029.0
2020-02-11 13:10:00,46.48,46.52,46.46,46.47,45019.0,39.639,39.6731,39.6219,39.6304,45019.0
2020-02-11 13:20:00,46.46,46.49,46.43,46.45,21261.0,39.6219,39.6475,39.5963,39.6134,21261.0
2020-02-11 13:30:00,46.46,46.52,46.46,46.47,28765.0,39.6219,39.6731,39.6219,39.6304,28765.0
2020-02-11 13:40:00,46.48,46.51,46.45,46.45,29366.0,39.639,39.6645,39.6134,39.6134,29366.0
2020-02-11 13:50:00,46.45,46.48,46.42,46.48,23118.0,39.6134,39.639,39.5878,39.639,23118.0
2020-02-11 14:00:00,46.48,46.48,46.43,46.47,33111.0,39.639,39.639,39.5963,39.6304,33111.0
2020-02-11 14:10:00,46.47,46.52,46.45,46.46,35230.0,39.6304,39.6731,39.6134,39.6219,35230.0
2020-02-11 14:20:00,46.46,46.5,46.45,46.5,56842.0,39.6219,39.656,39.6134,39.656,56842.0
2020-02-11 14:30:00,46.5,46.52,46.47,46.48,32832.0,39.656,39.6731,39.6304,39.639,32832.0
2020-02-11 14:40:00,46.48,46.53,46.46,46.51,31764.0,39.639,39.6816,39.6219,39.6645,31764.0
2020-02-11 14:50:00,46.51,46.55,46.46,46.46,38778.0,39.6645,39.6986,39.6219,39.6219,38778.0
2020-02-11 15:00:00,46.47,46.47,46.4,46.42,84971.0,39.6304,39.6304,39.5707,39.5878,84971.0
2020-02-11 15:10:00,46.43,46.43,46.38,46.39,67254.0,39.5963,39.5963,39.5537,39.5622,67254.0
2020-02-11 15:20:00,46.39,46.42,46.38,46.4,68524.0,39.5622,39.5878,39.5537,39.5707,68524.0
2020-02-11 15:30:00,46.4,46.46,46.39,46.43,55865.0,39.5707,39.6219,39.5622,39.5963,55865.0
2020-02-11 15:40:00,46.43,46.46,46.41,46.42,87721.0,39.5963,39.6219,39.5793,39.5878,87721.0
2020-02-11 15:50:00,46.42,46.5,46.38,46.43,252125.0,39.5878,39.656,39.5537,39.5963,252125.0
2020-02-12 09:30:00,46.81,46.91,46.56,46.83,111836.0,39.9204,40.0057,39.7072,39.9374,111836.0
2020-02-12 09:40:00,46.8,46.97,46.72,46.94,94017.0,39.9119,40.0568,39.8436,40.0312,94017.0
2020-02-12 09:50:00,46.95,47.18,46.95,47.17,105308.0,40.0398,40.2359,40.0398,40.2274,105308.0
2020-02-12 10:00:00,47.16,47.2,47.02,47.07,51180.0,40.2189,40.253,40.0995,40.1421,51180.0
2020-02-12 10:10:00,47.05,47.14,47.01,47.03,35971.0,40.1251,40.2018,40.0909,40.108,35971.0
2020-02-12 10:20:00,47.04,47.05,46.98,47.0,24547.0,40.1165,40.1251,40.0654,40.0824,24547.0
2020-02-12 10:30:00,46.98,47.04,46.94,47.0,24938.0,40.0654,40.1165,40.0312,40.0824,24938.0
2020-02-12 10:40:00,46.99,47.01,46.88,46.89,35319.0,40.0739,40.0909,39.9801,39.9886,35319.0
2020-02-12 10:50:00,46.9,46.91,46.82,46.83,22100.0,39.9971,40.0057,39.9289,39.9374,22100.0
2020-02-12 11:00:00,46.83,46.84,46.7,46.71,36139.0,39.9374,39.946,39.8266,39.8351,36139.0
2020-02-12 11:10:00,46.71,46.81,46.71,46.8,26589.0,39.8351,39.9204,39.8351,39.9119,26589.0
2020-02-12 11:20:00,46.81,46.84,46.74,46.76,30805.0,39.9204,39.946,39.8607,39.8777,30805.0
2020-02-12 11:30:00,46.76,46.77,46.67,46.68,29651.0,39.8777,39.8863,39.801,39.8095,29651.0
2020-02-12 11:40:00,46.68,46.7,46.63,46.64,37938.0,39.8095,39.8266,39.7669,39.7754,37938.0
2020-02-12 11:50:00,46.64,46.65,46.6,46.65,19713.0,39.7754,39.7839,39.7413,39.7839,19713.0
2020-02-12 12:00:00,46.66,46.7,46.65,46.68,14677.0,39.7925,39.8266,39.7839,39.8095,14677.0
2020-02-12 12:10:00,46.67,46.7,46.65,46.68,20494.0,39.801,39.8266,39.7839,39.8095,20494.0
2020-02-12 12:20:00,46.68,46.69,46.62,46.64,17647.0,39.8095,39.818,39.7583,39.7754,17647.0
2020-02-12 12:30:00,46.64,46.73,46.63,46.71,28948.0,39.7754,39.8522,39.7669,39.8351,28948.0
2020-02-12 12:40:00,46.73,46.75,46.71,46.73,24972.0,39.8522,39.8692,39.8351,39.8522,24972.0
2020-02-12 12:50:00,46.73,46.74,46.65,46.66,19152.0,39.8522,39.8607,39.7839,39.7925,19152.0
2020-02-12 13:00:00,46.67,46.69,46.61,46.65,68057.0,39.801,39.818,39.7498,39.7839,68057.0
2020-02-12 13:10:00,46.65,46.66,46.61,46.63,21706.0,39.7839,39.7925,39.7498,39.7669,21706.0
2020-02-12 13:20:00,46.63,46.66,46.63,46.65,15919.0,39.7669,39.7925,39.7669,39.7839,15919.0
2020-02-12 13:30:00,46.65,46.66,46.61,46.61,18653.0,39.7839,39.7925,39.7498,39.7498,18653.0
2020-02-12 13:40:00,46.62,46.66,46.61,46.64,19074.0,39.7583,39.7925,39.7498,39.7754,19074.0
2020-02-12 13:50:00,46.63,46.64,46.61,46.64,17095.0,39.7669,39.7754,39.7498,39.7754,17095.0
2020-02-12 14:00:00,46.64,46.67,46.63,46.65,32924.0,39.7754,39.801,39.7669,39.7839,32924.0
2020-02-12 14:10:00,46.65,46.68,46.63,46.68,44623.0,39.7839,39.8095,39.7669,39.8095,44623.0
2020-02-12 14:20:00,46.67,46.68,46.63,46.64,21604.0,39.801,39.8095,39.7669,39.7754,21604.0
2020-02-12 14:30:00,46.63,46.67,46.61,46.66,25685.0,39.7669,39.801,39.7498,39.7925,25685.0
2020-02-12 14:40:00,46.66,46.68,46.65,46.67,30500.0,39.7925,39.8095,39.7839,39.801,30500.0
2020-02-12 14:50:00,46.67,46.68,46.61,46.63,43729.0,39.801,39.8095,39.7498,39.7669,43729.0
2020-02-12 15:00:00,46.64,46.67,46.62,46.63,28657.0,39.7754,39.801,39.7583,39.7669,28657.0
2020-02-12 15:10:00,46.63,46.63,46.56,46.62,38372.0,39.7669,39.7669,39.7072,39.7583,38372.0
2020-02-12 15:20:00,46.62,46.65,46.6,46.62,34009.0,39.7583,39.7839,39.7413,39.7583,34009.0
2020-02-12 15:30:00,46.62,46.62,46.58,46.6,34301.0,39.7583,39.7583,39.7242,39.7413,34301.0
2020-02-12 15:40:00,46.6,46.61,46.57,46.58,43794.0,39.7413,39.7498,39.7157,39.7242,43794.0
2020-02-12 15:50:00,46.58,46.62,46.51,46.55,196946.0,39.7242,39.7583,39.6645,39.6986,196946.0
2020-02-13 09:30:00,46.44,46.6,46.32,46.45,85772.0,39.6048,39.7413,39.5025,39.6134,85772.0
2020-02-13 09:40:00,46.48,46.59,46.38,46.54,21780.0,39.639,39.7328,39.5537,39.6901,21780.0
2020-02-13 09:50:00,46.55,46.56,46.35,46.35,31864.0,39.6986,39.7072,39.5281,39.5281,31864.0
2020-02-13 10:00:00,46.36,46.4,46.21,46.22,55078.0,39.5366,39.5707,39.4087,39.4172,55078.0
2020-02-13 10:10:00,46.23,46.33,46.19,46.32,74319.0,39.4257,39.511,39.3916,39.5025,74319.0
2020-02-13 10:20:00,46.32,46.36,46.23,46.29,61476.0,39.5025,39.5366,39.4257,39.4769,61476.0
2020-02-13 10:30:00,46.28,46.29,46.18,46.23,46627.0,39.4684,39.4769,39.3831,39.4257,46627.0
2020-02-13 10:40:00,46.23,46.29,46.16,46.28,50194.0,39.4257,39.4769,39.3661,39.4684,50194.0
2020-02-13 10:50:00,46.28,46.28,46.21,46.26,32029.0,39.4684,39.4684,39.4087,39.4513,32029.0
2020-02-13 11:00:00,46.25,46.26,46.11,46.12,39722.0,39.4428,39.4513,39.3234,39.3319,39722.0
2020-02-13 11:10:00,46.11,46.14,46.08,46.12,27183.0,39.3234,39.349,39.2978,39.3319,27183.0
2020-02-13 11:20:00,46.13,46.21,46.12,46.18,31215.0,39.3405,39.4087,39.3319,39.3831,31215.0
2020-02-13 11:30:00,46.18,46.18,46.09,46.14,35618.0,39.3831,39.3831,39.3064,39.349,35618.0
2020-02-13 11:40:00,46.14,46.2,46.07,46.09,33163.0,39.349,39.4002,39.2893,39.3064,33163.0
2020-02-13 11:50:00,46.09,46.13,46.08,46.1,23491.0,39.3064,39.3405,39.2978,39.3149,23491.0
2020-02-13 12:00:00,46.1,46.22,46.1,46.2,36083.0,39.3149,39.4172,39.3149,39.4002,36083.0
2020-02-13 12:10:00,46.21,46.21,46.16,46.17,30904.0,39.4087,39.4087,39.3661,39.3746,30904.0
2020-02-13 12:20:00,46.17,46.23,46.16,46.21,36158.0,39.3746,39.4257,39.3661,39.4087,36158.0
2020-02-13 12:30:00,46.2,46.21,46.15,46.19,70852.0,39.4002,39.4087,39.3575,39.3916,70852.0
2020-02-13 12:40:00,46.19,46.28,46.19,46.25,26318.0,39.3916,39.4684,39.3916,39.4428,26318.0
2020-02-13 12:50:00,46.25,46.29,46.24,46.25,26119.0,39.4428,39.4769,39.4343,39.4428,26119.0
2020-02-13 13:00:00,46.24,46.27,46.22,46.23,24943.0,39.4343,39.4599,39.4172,39.4257,24943.0
2020-02-13 13:10:00,46.23,46.25,46.19,46.19,17176.0,39.4257,39.4428,39.3916,39.3916,17176.0
2020-02-13 13:20:00,46.19,46.24,46.18,46.23,27709.0,39.3916,39.4343,39.3831,39.4257,27709.0
2020-02-13 13:30:00,46.22,46.22,46.17,46.2,22840.0,39.4172,39.4172,39.3746,39.4002,22840.0
2020-02-13 13:40:00,46.2,46.26,46.2,46.22,24645.0,39.4002,39.4513,39.4002,39.4172,24645.0
2020-02-13 13:50:00,46.22,46.22,46.19,46.2,27025.0,39.4172,39.4172,39.3916,39.4002,27025.0
2020-02-13 14:00:00,46.21,46.21,46.15,46.15,22063.0,39.4087,39.4087,39.3575,39.3575,22063.0
2020-02-13 14:10:00,46.16,46.2,46.1,46.13,38626.0,39.3661,39.4002,39.3149,39.3405,38626.0
2020-02-13 14:20:00,46.14,46.17,46.11,46.13,25138.0,39.349,39.3746,39.3234,39.3405,25138.0
2020-02-13 14:30:00,46.14,46.14,46.1,46.13,19517.0,39.349,39.349,39.3149,39.3405,19517.0
2020-02-13 14:40:00,46.13,46.17,46.11,46.16,31577.0,39.3405,39.3746,39.3234,39.3661,31577.0
2020-02-13 14:50:00,46.16,46.21,46.14,46.19,34885.0,39.3661,39.4087,39.349,39.3916,34885.0
2020-02-13 15:00:00,46.2,46.22,46.14,46.18,39878.0,39.4002,39.4172,39.349,39.3831,39878.0
2020-02-13 15:10:00,46.18,46.19,46.14,46.14,52529.0,39.3831,39.3916,39.349,39.349,52529.0
2020-02-13 15:20:00,46.15,46.16,46.11,46.14,72118.0,39.3575,39.3661,39.3234,39.349,72118.0
2020-02-13 15:30:00,46.13,46.14,45.99,46.01,87059.0,39.3405,39.349,39.2211,39.2381,87059.0
2020-02-13 15:40:00,46.01,46.06,45.95,46.04,106877.0,39.2381,39.2808,39.187,39.2637,106877.0
2020-02-13 15:50:00,46.05,46.08,45.99,46.04,357181.0,39.2722,39.2978,39.2211,39.2637,357181.0
2020-02-14 09:30:00,46.1,46.16,45.98,46.04,62422.0,39.3149,39.3661,39.2125,39.2637,62422.0
2020-02-14 09:40:00,46.04,46.11,45.98,46.0,25909.0,39.2637,39.3234,39.2125,39.2296,25909.0
2020-02-14 09:50:00,45.99,46.06,45.96,46.01,41156.0,39.2211,39.2808,39.1955,39.2381,41156.0
2020-02-14 10:00:00,45.98,46.14,45.94,46.14,24922.0,39.2125,39.349,39.1784,39.349,24922.0
2020-02-14 10:10:00,46.13,46.21,46.09,46.21,20039.0,39.3405,39.4087,39.3064,39.4087,20039.0
2020-02-14 10:20:00,46.23,46.23,46.11,46.18,33800.0,39.4257,39.4257,39.3234,39.3831,33800.0
2020-02-14 10:30:00,46.18,46.2,46.1,46.13,45737.0,39.3831,39.4002,39.3149,39.3405,45737.0
2020-02-14 10:40:00,46.13,46.15,46.06,46.11,23014.0,39.3405,39.3575,39.2808,39.3234,23014.0
2020-02-14 10:50:00,46.1,46.12,46.0,46.03,28891.0,39.3149,39.3319,39.2296,39.2552,28891.0
2020-02-14 11:00:00,46.03,46.04,45.89,45.91,67451.0,39.2552,39.2637,39.1358,39.1528,67451.0
2020-02-14 11:10:00,45.91,46.03,45.91,46.02,19848.0,39.1528,39.2552,39.1528,39.2467,19848.0
2020-02-14 11:20:00,46.02,46.13,46.01,46.11,25714.0,39.2467,39.3405,39.2381,39.3234,25714.0
2020-02-14 11:30:00,46.12,46.15,46.05,46.06,36216.0,39.3319,39.3575,39.2722,39.2808,36216.0
2020-02-14 11:40:00,46.05,46.11,46.04,46.05,16229.0,39.2722,39.3234,39.2637,39.2722,16229.0
2020-02-14 11:50:00,46.03,46.08,46.02,46.04,14841.0,39.2552,39.2978,39.2467,39.2637,14841.0
2020-02-14 12:00:00,46.04,46.04,45.96,45.98,19937.0,39.2637,39.2637,39.1955,39.2125,19937.0
2020-02-14 12:10:00,45.99,46.02,45.94,45.98,112355.0,39.2211,39.2467,39.1784,39.2125,112355.0
2020-02-14 12:20:00,45.99,46.0,45.93,45.99,63428.0,39.2211,39.2296,39.1699,39.2211,63428.0
2020-02-14 12:30:00,46.0,46.06,45.98,46.03,125359.0,39.2296,39.2808,39.2125,39.2552,125359.0
2020-02-14 12:40:00,46.03,46.05,45.97,45.98,22803.0,39.2552,39.2722,39.204,39.2125,22803.0
2020-02-14 12:50:00,45.99,46.0,45.94,45.98,21812.0,39.2211,39.2296,39.1784,39.2125,21812.0
2020-02-14 13:00:00,45.98,45.99,45.92,45.93,35306.0,39.2125,39.2211,39.1614,39.1699,35306.0
2020-02-14 13:10:00,45.93,45.96,45.91,45.91,17240.0,39.1699,39.1955,39.1528,39.1528,17240.0
2020-02-14 13:20:00,45.91,45.95,45.9,45.93,20823.0,39.1528,39.187,39.1443,39.1699,20823.0
2020-02-14 13:30:00,45.92,45.93,45.82,45.83,24414.0,39.1614,39.1699,39.0761,39.0846,24414.0
2020-02-14 13:40:00,45.83,45.83,45.78,45.8,31201.0,39.0846,39.0846,39.042,39.059,31201.0
2020-02-14 13:50:00,45.8,45.82,45.74,45.75,23505.0,39.059,39.0761,39.0079,39.0164,23505.0
2020-02-14 14:00:00,45.76,45.85,45.74,45.84,36751.0,39.0249,39.1017,39.0079,39.0931,36751.0
2020-02-14 14:10:00,45.83,45.86,45.72,45.76,49808.0,39.0846,39.1102,38.9908,39.0249,49808.0
2020-02-14 14:20:00,45.76,45.82,45.71,45.82,59980.0,39.0249,39.0761,38.9823,39.0761,59980.0
2020-02-14 14:30:00,45.81,45.84,45.79,45.83,62206.0,39.0676,39.0931,39.0505,39.0846,62206.0
2020-02-14 14:40:00,45.83,45.83,45.74,45.77,95404.0,39.0846,39.0846,39.0079,39.0335,95404.0
2020-02-14 14:50:00,45.76,45.78,45.69,45.74,76170.0,39.0249,39.042,38.9652,39.0079,76170.0
2020-02-14 15:00:00,45.75,45.79,45.74,45.76,37775.0,39.0164,39.0505,39.0079,39.0249,37775.0
2020-02-14 15:10:00,45.77,45.77,45.71,45.73,27068.0,39.0335,39.0335,38.9823,38.9993,27068.0
2020-02-14 15:20:00,45.73,45.77,45.71,45.76,37190.0,38.9993,39.0335,38.9823,39.0249,37190.0
2020-02-14 15:30:00,45.76,45.79,45.74,45.77,78268.0,39.0249,39.0505,39.0079,39.0335,78268.0
2020-02-14 15:40:00,45.78,45.81,45.75,45.79,99916.0,39.042,39.0676,39.0164,39.0505,99916.0
2020-02-14 15:50:00,45.79,45.91,45.78,45.9,405744.0,39.0505,39.1528,39.042,39.1443,405744.0
2020-02-18 09:30:00,45.8,46.03,45.7,45.78,92182.0,39.059,39.2552,38.9738,39.042,92182.0
2020-02-18 09:40:00,45.78,45.91,45.75,45.81,91026.0,39.042,39.1528,39.0164,39.0676,91026.0
2020-02-18 09:50:00,45.82,45.88,45.75,45.78,50287.0,39.0761,39.1273,39.0164,39.042,50287.0
2020-02-18 10:00:00,45.78,45.9,45.77,45.88,70138.0,39.042,39.1443,39.0335,39.1273,70138.0
2020-02-18 10:10:00,45.88,45.89,45.77,45.78,40654.0,39.1273,39.1358,39.0335,39.042,40654.0
2020-02-18 10:20:00,45.78,45.79,45.58,45.6,46560.0,39.042,39.0505,38.8714,38.8885,46560.0
2020-02-18 10:30:00,45.6,45.65,45.54,45.62,43005.0,38.8885,38.9311,38.8373,38.9055,43005.0
2020-02-18 10:40:00,45.64,45.71,45.63,45.68,60508.0,38.9226,38.9823,38.9141,38.9567,60508.0
2020-02-18 10:50:00,45.68,45.75,45.65,45.67,104861.0,38.9567,39.0164,38.9311,38.9482,104861.0
2020-02-18 11:00:00,45.67,45.68,45.58,45.6,84167.0,38.9482,38.9567,38.8714,38.8885,84167.0
2020-02-18 11:10:00,45.6,45.63,45.53,45.54,89999.0,38.8885,38.9141,38.8288,38.8373,89999.0
2020-02-18 11:20:00,45.53,45.53,45.4,45.46,33069.0,38.8288,38.8288,38.7179,38.7691,33069.0
2020-02-18 11:30:00,45.46,45.52,45.45,45.46,27029.0,38.7691,38.8202,38.7606,38.7691,27029.0
2020-02-18 11:40:00,45.46,45.46,45.36,45.39,52859.0,38.7691,38.7691,38.6838,38.7094,52859.0
2020-02-18 11:50:00,45.39,45.43,45.33,45.34,34817.0,38.7094,38.7435,38.6582,38.6667,34817.0
2020-02-18 12:00:00,45.35,45.45,45.35,45.45,23668.0,38.6753,38.7606,38.6753,38.7606,23668.0
2020-02-18 12:10:00,45.45,45.49,45.43,45.48,19660.0,38.7606,38.7947,38.7435,38.7861,19660.0
2020-02-18 12:20:00,45.48,45.48,45.42,45.43,18803.0,38.7861,38.7861,38.735,38.7435,18803.0
2020-02-18 12:30:00,45.43,45.49,45.42,45.45,24628.0,38.7435,38.7947,38.735,38.7606,24628.0
2020-02-18 12:40:00,45.45,45.48,45.44,45.46,24352.0,38.7606,38.7861,38.752,38.7691,24352.0
2020-02-18 12:50:00,45.47,45.5,45.46,45.49,9205.0,38.7776,38.8032,38.7691,38.7947,9205.0
2020-02-18 13:00:00,45.5,45.55,45.5,45.54,18636.0,38.8032,38.8458,38.8032,38.8373,18636.0
2020-02-18 13:10:00,45.54,45.54,45.5,45.53,20650.0,38.8373,38.8373,38.8032,38.8288,20650.0
2020-02-18 13:20:00,45.52,45.53,45.43,45.46,22803.0,38.8202,38.8288,38.7435,38.7691,22803.0
2020-02-18 13:30:00,45.47,45.49,45.3,45.33,84839.0,38.7776,38.7947,38.6326,38.6582,84839.0
2020-02-18 13:40:00,45.32,45.35,45.2,45.33,92164.0,38.6497,38.6753,38.5473,38.6582,92164.0
2020-02-18 13:50:00,45.33,45.34,45.27,45.34,17770.0,38.6582,38.6667,38.607,38.6667,17770.0
2020-02-18 14:00:00,45.34,45.35,45.3,45.31,23357.0,38.6667,38.6753,38.6326,38.6412,23357.0
2020-02-18 14:10:00,45.3,45.32,45.24,45.3,90108.0,38.6326,38.6497,38.5815,38.6326,90108.0
2020-02-18 14:20:00,45.3,45.37,45.29,45.33,51757.0,38.6326,38.6923,38.6241,38.6582,51757.0
2020-02-18 14:30:00,45.33,45.4,45.29,45.29,63047.0,38.6582,38.7179,38.6241,38.6241,63047.0
2020-02-18 14:40:00,45.29,45.36,45.24,45.28,121401.0,38.6241,38.6838,38.5815,38.6156,121401.0
2020-02-18 14:50:00,45.27,45.29,45.22,45.23,72698.0,38.607,38.6241,38.5644,38.5729,72698.0
2020-02-18 15:00:00,45.24,45.34,45.23,45.3,89547.0,38.5815,38.6667,38.5729,38.6326,89547.0
2020-02-18 15:10:00,45.29,45.34,45.27,45.27,44262.0,38.6241,38.6667,38.607,38.607,44262.0
2020-02-18 15:20:00,45.28,45.33,45.27,45.32,71735.0,38.6156,38.6582,38.607,38.6497,71735.0
2020-02-18 15:30:00,45.32,45.32,45.25,45.28,57401.0,38.6497,38.6497,38.59,38.6156,57401.0
2020-02-18 15:40:00,45.28,45.28,45.19,45.2,100151.0,38.6156,38.6156,38.5388,38.5473,100151.0
2020-02-18 15:50:00,45.2,45.29,45.18,45.28,432474.0,38.5473,38.6241,38.5303,38.6156,432474.0
2020-02-19 09:30:00,45.3,45.45,45.22,45.36,85256.0,38.6326,38.7606,38.5644,38.6838,85256.0
2020-02-19 09:40:00,45.35,45.5,45.32,45.46,59760.0,38.6753,38.8032,38.6497,38.7691,59760.0
2020-02-19 09:50:00,45.46,45.52,45.3,45.31,79906.0,38.7691,38.8202,38.6326,38.6412,79906.0
2020-02-19 10:00:00,45.31,45.34,45.25,45.26,80963.0,38.6412,38.6667,38.59,38.5985,80963.0
2020-02-19 10:10:00,45.26,45.35,45.2,45.2,112688.0,38.5985,38.6753,38.5473,38.5473,112688.0
2020-02-19 10:20:00,45.21,45.31,45.2,45.28,81546.0,38.5559,38.6412,38.5473,38.6156,81546.0
2020-02-19 10:30:00,45.28,45.38,45.27,45.34,63084.0,38.6156,38.7009,38.607,38.6667,63084.0
2020-02-19 10:40:00,45.33,45.38,45.3,45.37,44803.0,38.6582,38.7009,38.6326,38.6923,44803.0
2020-02-19 10:50:00,45.36,45.42,45.34,45.4,45096.0,38.6838,38.735,38.6667,38.7179,45096.0
2020-02-19 11:00:00,45.4,45.45,45.36,45.37,75076.0,38.7179,38.7606,38.6838,38.6923,75076.0
2020-02-19 11:10:00,45.37,45.37,45.3,45.34,62205.0,38.6923,38.6923,38.6326,38.6667,62205.0
2020-02-19 11:20:00,45.34,45.43,45.33,45.43,37748.0,38.6667,38.7435,38.6582,38.7435,37748.0
2020-02-19 11:30:00,45.43,45.43,45.37,45.4,58779.0,38.7435,38.7435,38.6923,38.7179,58779.0
2020-02-19 11:40:00,45.4,45.44,45.36,45.42,45926.0,38.7179,38.752,38.6838,38.735,45926.0
2020-02-19 11:50:00,45.42,45.42,45.37,45.41,34721.0,38.735,38.735,38.6923,38.7264,34721.0
2020-02-19 12:00:00,45.41,45.5,45.39,45.48,52302.0,38.7264,38.8032,38.7094,38.7861,52302.0
2020-02-19 12:10:00,45.48,45.5,45.46,45.5,56381.0,38.7861,38.8032,38.7691,38.8032,56381.0
2020-02-19 12:20:00,45.5,45.54,45.43,45.43,32409.0,38.8032,38.8373,38.7435,38.7435,32409.0
2020-02-19 12:30:00,45.43,45.46,45.39,45.41,52862.0,38.7435,38.7691,38.7094,38.7264,52862.0
2020-02-19 12:40:00,45.41,45.43,45.39,45.43,20194.0,38.7264,38.7435,38.7094,38.7435,20194.0
2020-02-19 12:50:00,45.42,45.44,45.4,45.41,34376.0,38.735,38.752,38.7179,38.7264,34376.0
2020-02-19 13:00:00,45.41,45.46,45.39,45.44,58011.0,38.7264,38.7691,38.7094,38.752,58011.0
2020-02-19 13:10:00,45.43,45.44,45.38,45.41,35804.0,38.7435,38.752,38.7009,38.7264,35804.0
2020-02-19 13:20:00,45.41,45.56,45.41,45.56,29924.0,38.7264,38.8544,38.7264,38.8544,29924.0
2020-02-19 13:30:00,45.57,45.58,45.53,45.55,64219.0,38.8629,38.8714,38.8288,38.8458,64219.0
2020-02-19 13:40:00,45.55,45.63,45.55,45.59,48839.0,38.8458,38.9141,38.8458,38.8799,48839.0
2020-02-19 13:50:00,45.59,45.61,45.53,45.54,52500.0,38.8799,38.897,38.8288,38.8373,52500.0
2020-02-19 14:00:00,45.54,45.55,45.45,45.51,56318.0,38.8373,38.8458,38.7606,38.8117,56318.0
2020-02-19 14:10:00,45.51,45.54,45.47,45.53,28397.0,38.8117,38.8373,38.7776,38.8288,28397.0
2020-02-19 14:20:00,45.52,45.61,45.49,45.59,69369.0,38.8202,38.897,38.7947,38.8799,69369.0
2020-02-19 14:30:00,45.59,45.74,45.58,45.73,109003.0,38.8799,39.0079,38.8714,38.9993,109003.0
2020-02-19 14:40:00,45.73,45.82,45.73,45.76,43594.0,38.9993,39.0761,38.9993,39.0249,43594.0
2020-02-19 14:50:00,45.77,45.78,45.72,45.78,70083.0,39.0335,39.042,38.9908,39.042,70083.0
2020-02-19 15:00:00,45.78,45.85,45.73,45.79,122499.0,39.042,39.1017,38.9993,39.0505,122499.0
2020-02-19 15:10:00,45.8,45.8,45.7,45.77,71658.0,39.059,39.059,38.9738,39.0335,71658.0
2020-02-19 15:20:00,45.77,45.81,45.75,45.8,70260.0,39.0335,39.0676,39.0164,39.059,70260.0
2020-02-19 15:30:00,45.81,46.0,45.79,45.93,349832.0,39.0676,39.2296,39.0505,39.1699,349832.0
2020-02-19 15:40:00,45.92,46.01,45.91,45.99,151678.0,39.1614,39.2381,39.1528,39.2211,151678.0
2020-02-19 15:50:00,45.98,46.0,45.91,45.92,431052.0,39.2125,39.2296,39.1528,39.1614,431052.0
2020-02-20 09:30:00,45.8,45.86,45.7,45.83,93802.0,39.059,39.1102,38.9738,39.0846,93802.0
2020-02-20 09:40:00,45.84,45.98,45.77,45.78,75454.0,39.0931,39.2125,39.0335,39.042,75454.0
2020-02-20 09:50:00,45.78,45.93,45.78,45.81,52563.0,39.042,39.1699,39.042,39.0676,52563.0
2020-02-20 10:00:00,45.81,46.01,45.81,45.99,25885.0,39.0676,39.2381,39.0676,39.2211,25885.0
2020-02-20 10:10:00,46.0,46.22,46.0,46.21,52524.0,39.2296,39.4172,39.2296,39.4087,52524.0
2020-02-20 10:20:00,46.22,46.23,46.07,46.09,32901.0,39.4172,39.4257,39.2893,39.3064,32901.0
2020-02-20 10:30:00,46.1,46.18,46.08,46.15,37327.0,39.3149,39.3831,39.2978,39.3575,37327.0
2020-02-20 10:40:00,46.15,46.18,46.07,46.16,36284.0,39.3575,39.3831,39.2893,39.3661,36284.0
2020-02-20 10:50:00,46.16,46.3,46.16,46.21,51809.0,39.3661,39.4854,39.3661,39.4087,51809.0
2020-02-20 11:00:00,46.22,46.23,46.14,46.14,39714.0,39.4172,39.4257,39.349,39.349,39714.0
2020-02-20 11:10:00,46.13,46.16,46.04,46.04,44759.0,39.3405,39.3661,39.2637,39.2637,44759.0
2020-02-20 11:20:00,46.04,46.04,45.86,45.86,39742.0,39.2637,39.2637,39.1102,39.1102,39742.0
2020-02-20 11:30:00,45.87,45.89,45.66,45.72,100270.0,39.1187,39.1358,38.9396,38.9908,100270.0
2020-02-20 11:40:00,45.71,45.75,45.6,45.62,55004.0,38.9823,39.0164,38.8885,38.9055,55004.0
2020-02-20 11:50:00,45.61,45.75,45.6,45.65,45314.0,38.897,39.0164,38.8885,38.9311,45314.0
2020-02-20 12:00:00,45.64,45.73,45.61,45.68,101183.0,38.9226,38.9993,38.897,38.9567,101183.0
2020-02-20 12:10:00,45.7,45.86,45.7,45.73,47103.0,38.9738,39.1102,38.9738,38.9993,47103.0
2020-02-20 12:20:00,45.73,45.75,45.68,45.74,28619.0,38.9993,39.0164,38.9567,39.0079,28619.0
2020-02-20 12:30:00,45.75,45.84,45.7,45.8,23960.0,39.0164,39.0931,38.9738,39.059,23960.0
2020-02-20 12:40:00,45.8,45.84,45.74,45.78,30381.0,39.059,39.0931,39.0079,39.042,30381.0
2020-02-20 12:50:00,45.77,45.9,45.76,45.87,89970.0,39.0335,39.1443,39.0249,39.1187,89970.0
2020-02-20 13:00:00,45.88,45.9,45.82,45.86,119808.0,39.1273,39.1443,39.0761,39.1102,119808.0
2020-02-20 13:10:00,45.86,45.98,45.86,45.97,33571.0,39.1102,39.2125,39.1102,39.204,33571.0
2020-02-20 13:20:00,45.98,45.99,45.91,45.91,39653.0,39.2125,39.2211,39.1528,39.1528,39653.0
2020-02-20 13:30:00,45.91,45.92,45.81,45.83,21042.0,39.1528,39.1614,39.0676,39.0846,21042.0
2020-02-20 13:40:00,45.84,45.89,45.79,45.84,27560.0,39.0931,39.1358,39.0505,39.0931,27560.0
2020-02-20 13:50:00,45.84,45.85,45.75,45.77,24641.0,39.0931,39.1017,39.0164,39.0335,24641.0
2020-02-20 14:00:00,45.77,45.86,45.76,45.8,38975.0,39.0335,39.1102,39.0249,39.059,38975.0
2020-02-20 14:10:00,45.81,45.85,45.74,45.76,28330.0,39.0676,39.1017,39.0079,39.0249,28330.0
2020-02-20 14:20:00,45.76,45.8,45.74,45.75,19749.0,39.0249,39.059,39.0079,39.0164,19749.0
2020-02-20 14:30:00,45.74,45.84,45.74,45.81,31715.0,39.0079,39.0931,39.0079,39.0676,31715.0
2020-02-20 14:40:00,45.8,45.81,45.74,45.75,31360.0,39.059,39.0676,39.0079,39.0164,31360.0
2020-02-20 14:50:00,45.75,45.77,45.71,45.73,42681.0,39.0164,39.0335,38.9823,38.9993,42681.0
2020-02-20 15:00:00,45.73,45.73,45.69,45.71,35772.0,38.9993,38.9993,38.9652,38.9823,35772.0
2020-02-20 15:10:00,45.7,45.73,45.65,45.72,44233.0,38.9738,38.9993,38.9311,38.9908,44233.0
2020-02-20 15:20:00,45.73,45.83,45.72,45.81,61541.0,38.9993,39.0846,38.9908,39.0676,61541.0
2020-02-20 15:30:00,45.8,45.86,45.75,45.76,58137.0,39.059,39.1102,39.0164,39.0249,58137.0
2020-02-20 15:40:00,45.77,45.79,45.7,45.71,62031.0,39.0335,39.0505,38.9738,38.9823,62031.0
2020-02-20 15:50:00,45.71,45.87,45.7,45.82,311123.0,38.9823,39.1187,38.9738,39.0761,311123.0
2020-02-21 09:30:00,45.51,45.74,45.51,45.61,213141.0,38.8117,39.0079,38.8117,38.897,213141.0
2020-02-21 09:40:00,45.61,45.62,45.29,45.34,54827.0,38.897,38.9055,38.6241,38.6667,54827.0
2020-02-21 09:50:00,45.32,45.44,45.26,45.42,78385.0,38.6497,38.752,38.5985,38.735,78385.0
2020-02-21 10:00:00,45.41,45.41,45.22,45.25,89571.0,38.7264,38.7264,38.5644,38.59,89571.0
2020-02-21 10:10:00,45.25,45.26,45.08,45.22,79964.0,38.59,38.5985,38.445,38.5644,79964.0
2020-02-21 10:20:00,45.23,45.3,45.19,45.21,44393.0,38.5729,38.6326,38.5388,38.5559,44393.0
2020-02-21 10:30:00,45.2,45.21,45.04,45.06,63002.0,38.5473,38.5559,38.4109,38.428,63002.0
2020-02-21 10:40:00,45.07,45.09,44.93,45.0,68014.0,38.4365,38.4535,38.3171,38.3768,68014.0
2020-02-21 10:50:00,44.99,45.01,44.96,44.98,36852.0,38.3683,38.3853,38.3427,38.3597,36852.0
2020-02-21 11:00:00,44.99,45.12,44.98,45.08,59813.0,38.3683,38.4791,38.3597,38.445,59813.0
2020-02-21 11:10:00,45.08,45.2,45.02,45.05,45931.0,38.445,38.5473,38.3938,38.4194,45931.0
2020-02-21 11:20:00,45.05,45.12,45.03,45.09,100597.0,38.4194,38.4791,38.4024,38.4535,100597.0
2020-02-21 11:30:00,45.1,45.24,45.1,45.21,94334.0,38.4621,38.5815,38.4621,38.5559,94334.0
2020-02-21 11:40:00,45.21,45.37,45.18,45.28,105524.0,38.5559,38.6923,38.5303,38.6156,105524.0
2020-02-21 11:50:00,45.29,45.32,45.23,45.23,18022.0,38.6241,38.6497,38.5729,38.5729,18022.0
2020-02-21 12:00:00,45.24,45.26,45.14,45.15,60803.0,38.5815,38.5985,38.4962,38.5047,60803.0
2020-02-21 12:10:00,45.16,45.18,45.13,45.15,16981.0,38.5132,38.5303,38.4876,38.5047,16981.0
2020-02-21 12:20:00,45.16,45.2,45.14,45.18,16884.0,38.5132,38.5473,38.4962,38.5303,16884.0
2020-02-21 12:30:00,45.19,45.2,45.15,45.19,14012.0,38.5388,38.5473,38.5047,38.5388,14012.0
2020-02-21 12:40:00,45.19,45.19,45.11,45.12,17460.0,38.5388,38.5388,38.4706,38.4791,17460.0
2020-02-21 12:50:00,45.11,45.22,45.11,45.21,24567.0,38.4706,38.5644,38.4706,38.5559,24567.0
2020-02-21 13:00:00,45.2,45.2,45.1,45.13,84673.0,38.5473,38.5473,38.4621,38.4876,84673.0
2020-02-21 13:10:00,45.13,45.14,45.09,45.11,36522.0,38.4876,38.4962,38.4535,38.4706,36522.0
2020-02-21 13:20:00,45.11,45.14,45.04,45.05,46059.0,38.4706,38.4962,38.4109,38.4194,46059.0
2020-02-21 13:30:00,45.05,45.11,45.02,45.03,43063.0,38.4194,38.4706,38.3938,38.4024,43063.0
2020-02-21 13:40:00,45.03,45.04,44.92,44.94,55334.0,38.4024,38.4109,38.3086,38.3256,55334.0
2020-02-21 13:50:00,44.95,45.0,44.93,45.0,52222.0,38.3341,38.3768,38.3171,38.3768,52222.0
2020-02-21 14:00:00,45.0,45.05,44.97,45.01,50256.0,38.3768,38.4194,38.3512,38.3853,50256.0
2020-02-21 14:10:00,45.01,45.06,45.0,45.04,37527.0,38.3853,38.428,38.3768,38.4109,37527.0
2020-02-21 14:20:00,45.03,45.09,45.02,45.07,60491.0,38.4024,38.4535,38.3938,38.4365,60491.0
2020-02-21 14:30:00,45.07,45.13,45.06,45.07,49480.0,38.4365,38.4876,38.428,38.4365,49480.0
2020-02-21 14:40:00,45.07,45.08,45.0,45.0,72926.0,38.4365,38.445,38.3768,38.3768,72926.0
2020-02-21 14:50:00,45.0,45.04,44.95,44.97,71727.0,38.3768,38.4109,38.3341,38.3512,71727.0
2020-02-21 15:00:00,44.96,45.03,44.94,45.0,100498.0,38.3427,38.4024,38.3256,38.3768,100498.0
2020-02-21 15:10:00,45.0,45.06,44.96,44.97,50846.0,38.3768,38.428,38.3427,38.3512,50846.0
2020-02-21 15:20:00,44.96,45.0,44.92,44.97,81567.0,38.3427,38.3768,38.3086,38.3512,81567.0
2020-02-21 15:30:00,44.96,44.97,44.84,44.86,181453.0,38.3427,38.3512,38.2403,38.2574,181453.0
2020-02-21 15:40:00,44.87,44.95,44.83,44.93,187495.0,38.2659,38.3341,38.2318,38.3171,187495.0
2020-02-21 15:50:00,44.94,45.06,44.93,45.04,577511.0,38.3256,38.428,38.3171,38.4109,577511.0
2020-02-24 09:30:00,44.02,44.12,43.8,43.93,177058.0,37.541,37.6263,37.3534,37.4643,177058.0
2020-02-24 09:40:00,43.92,44.02,43.8,43.95,136206.0,37.4557,37.541,37.3534,37.4813,136206.0
2020-02-24 09:50:00,43.96,43.96,43.74,43.75,99440.0,37.4899,37.4899,37.3022,37.3108,99440.0
2020-02-24 10:00:00,43.75,43.91,43.75,43.84,73027.0,37.3108,37.4472,37.3108,37.3875,73027.0
2020-02-24 10:10:00,43.83,43.9,43.71,43.75,153029.0,37.379,37.4387,37.2766,37.3108,153029.0
2020-02-24 10:20:00,43.75,43.75,43.46,43.5,142632.0,37.3108,37.3108,37.0634,37.0976,142632.0
2020-02-24 10:30:00,43.5,43.62,43.44,43.45,123127.0,37.0976,37.1999,37.0464,37.0549,123127.0
2020-02-24 10:40:00,43.45,43.52,43.39,43.51,139869.0,37.0549,37.1146,37.0037,37.1061,139869.0
2020-02-24 10:50:00,43.51,43.58,43.46,43.55,111164.0,37.1061,37.1658,37.0634,37.1402,111164.0
2020-02-24 11:00:00,43.54,43.55,43.36,43.38,97478.0,37.1317,37.1402,36.9782,36.9952,97478.0
2020-02-24 11:10:00,43.37,43.48,43.32,43.44,78656.0,36.9867,37.0805,36.944,37.0464,78656.0
2020-02-24 11:20:00,43.45,43.51,43.4,43.42,59176.0,37.0549,37.1061,37.0123,37.0293,59176.0
2020-02-24 11:30:00,43.43,43.53,43.42,43.5,92756.0,37.0379,37.1231,37.0293,37.0976,92756.0
2020-02-24 11:40:00,43.5,43.5,43.2,43.24,90677.0,37.0976,37.0976,36.8417,36.8758,90677.0
2020-02-24 11:50:00,43.25,43.34,43.23,43.27,58707.0,36.8844,36.9611,36.8673,36.9014,58707.0
2020-02-24 12:00:00,43.26,43.29,43.21,43.21,57800.0,36.8929,36.9185,36.8502,36.8502,57800.0
2020-02-24 12:10:00,43.21,43.28,43.2,43.26,46424.0,36.8502,36.9099,36.8417,36.8929,46424.0
2020-02-24 12:20:00,43.26,43.29,43.16,43.18,79293.0,36.8929,36.9185,36.8076,36.8247,79293.0
2020-02-24 12:30:00,43.18,43.21,43.07,43.17,87640.0,36.8247,36.8502,36.7308,36.8161,87640.0
2020-02-24 12:40:00,43.17,43.26,43.08,43.11,133767.0,36.8161,36.8929,36.7394,36.765,133767.0
2020-02-24 12:50:00,43.1,43.13,43.03,43.05,56319.0,36.7564,36.782,36.6967,36.7138,56319.0
2020-02-24 13:00:00,43.03,43.05,42.9,42.98,90854.0,36.6967,36.7138,36.5859,36.6541,90854.0
2020-02-24 13:10:00,42.98,43.02,42.89,42.93,40759.0,36.6541,36.6882,36.5773,36.6115,40759.0
2020-02-24 13:20:00,42.93,43.11,42.93,43.09,36444.0,36.6115,36.765,36.6115,36.7479,36444.0
2020-02-24 13:30:00,43.09,43.12,43.04,43.07,38823.0,36.7479,36.7735,36.7053,36.7308,38823.0
2020-02-24 13:40:00,43.07,43.16,43.03,43.15,46012.0,36.7308,36.8076,36.6967,36.7991,46012.0
2020-02-24 13:50:00,43.16,43.17,43.09,43.12,32177.0,36.8076,36.8161,36.7479,36.7735,32177.0
2020-02-24 14:00:00,43.11,43.15,43.01,43.05,50613.0,36.765,36.7991,36.6797,36.7138,50613.0
2020-02-24 14:10:00,43.05,43.1,43.03,43.08,35368.0,36.7138,36.7564,36.6967,36.7394,35368.0
2020-02-24 14:20:00,43.08,43.3,43.08,43.28,42586.0,36.7394,36.927,36.7394,36.9099,42586.0
2020-02-24 14:30:00,43.28,43.36,43.26,43.36,43109.0,36.9099,36.9782,36.8929,36.9782,43109.0
2020-02-24 14:40:00,43.35,43.39,43.3,43.34,83825.0,36.9696,37.0037,36.927,36.9611,83825.0
2020-02-24 14:50:00,43.34,43.43,43.3,43.42,69969.0,36.9611,37.0379,36.927,37.0293,69969.0
2020-02-24 15:00:00,43.41,43.46,43.35,43.4,149193.0,37.0208,37.0634,36.9696,37.0123,149193.0
2020-02-24 15:10:00,43.4,43.41,43.27,43.29,116918.0,37.0123,37.0208,36.9014,36.9185,116918.0
2020-02-24 15:20:00,43.29,43.34,43.27,43.28,177664.0,36.9185,36.9611,36.9014,36.9099,177664.0
2020-02-24 15:30:00,43.29,43.32,43.16,43.17,127909.0,36.9185,36.944,36.8076,36.8161,127909.0
2020-02-24 15:40:00,43.17,43.21,43.04,43.18,170904.0,36.8161,36.8502,36.7053,36.8247,170904.0
2020-02-24 15:50:00,43.18,43.18,43.05,43.14,478513.0,36.8247,36.8247,36.7138,36.7905,478513.0
2020-02-25 09:30:00,43.21,43.42,42.88,42.96,80741.0,36.8502,37.0293,36.5688,36.637,80741.0
2020-02-25 09:40:00,42.95,43.02,42.85,42.94,85418.0,36.6285,36.6882,36.5432,36.62,85418.0
2020-02-25 09:50:00,42.93,43.07,42.87,43.04,64202.0,36.6115,36.7308,36.5603,36.7053,64202.0
2020-02-25 10:00:00,43.03,43.24,42.98,43.18,62764.0,36.6967,36.8758,36.6541,36.8247,62764.0
2020-02-25 10:10:00,43.18,43.18,42.97,42.97,111107.0,36.8247,36.8247,36.6456,36.6456,111107.0
2020-02-25 10:20:00,42.96,42.97,42.6,42.65,84894.0,36.637,36.6456,36.33,36.3727,84894.0
2020-02-25 10:30:00,42.65,42.84,42.61,42.79,114562.0,36.3727,36.5347,36.3385,36.4921,114562.0
2020-02-25 10:40:00,42.8,42.82,42.56,42.56,58411.0,36.5006,36.5176,36.2959,36.2959,58411.0
2020-02-25 10:50:00,42.55,42.57,42.41,42.57,145132.0,36.2874,36.3044,36.168,36.3044,145132.0
2020-02-25 11:00:00,42.56,42.63,42.45,42.52,70641.0,36.2959,36.3556,36.2021,36.2618,70641.0
2020-02-25 11:10:00,42.52,42.61,42.43,42.53,73544.0,36.2618,36.3385,36.185,36.2703,73544.0
2020-02-25 11:20:00,42.53,42.61,42.39,42.57,95397.0,36.2703,36.3385,36.1509,36.3044,95397.0
2020-02-25 11:30:00,42.56,42.63,42.48,42.57,37551.0,36.2959,36.3556,36.2277,36.3044,37551.0
2020-02-25 11:40:00,42.61,42.62,42.49,42.59,33682.0,36.3385,36.3471,36.2362,36.3215,33682.0
2020-02-25 11:50:00,42.58,42.6,42.5,42.54,27679.0,36.313,36.33,36.2447,36.2789,27679.0
2020-02-25 12:00:00,42.56,42.61,42.51,42.53,39313.0,36.2959,36.3385,36.2533,36.2703,39313.0
2020-02-25 12:10:00,42.52,42.57,42.4,42.41,41594.0,36.2618,36.3044,36.1595,36.168,41594.0
2020-02-25 12:20:00,42.42,42.44,42.27,42.28,36507.0,36.1765,36.1936,36.0486,36.0571,36507.0
2020-02-25 12:30:00,42.28,42.36,42.28,42.34,60404.0,36.0571,36.1253,36.0571,36.1083,60404.0
2020-02-25 12:40:00,42.35,42.35,42.07,42.08,69008.0,36.1168,36.1168,35.878,35.8866,69008.0
2020-02-25 12:50:00,42.08,42.11,42.02,42.02,25604.0,35.8866,35.9121,35.8354,35.8354,25604.0
2020-02-25 13:00:00,42.02,42.12,41.97,42.1,61809.0,35.8354,35.9207,35.7927,35.9036,61809.0
2020-02-25 13:10:00,42.09,42.16,41.88,41.91,62459.0,35.8951,35.9548,35.716,35.7416,62459.0
2020-02-25 13:20:00,41.9,41.96,41.88,41.9,45536.0,35.733,35.7842,35.716,35.733,45536.0
2020-02-25 13:30:00,41.9,41.91,41.77,41.8,48436.0,35.733,35.7416,35.6222,35.6478,48436.0
2020-02-25 13:40:00,41.8,41.91,41.77,41.83,30669.0,35.6478,35.7416,35.6222,35.6734,30669.0
2020-02-25 13:50:00,41.83,41.92,41.71,41.71,72599.0,35.6734,35.7501,35.571,35.571,72599.0
2020-02-25 14:00:00,41.73,41.74,41.5,41.56,92296.0,35.5881,35.5966,35.3919,35.4431,92296.0
2020-02-25 14:10:00,41.57,41.75,41.52,41.59,81517.0,35.4516,35.6051,35.409,35.4687,81517.0
2020-02-25 14:20:00,41.57,41.66,41.49,41.53,64001.0,35.4516,35.5284,35.3834,35.4175,64001.0
2020-02-25 14:30:00,41.51,41.6,41.35,41.35,76537.0,35.4005,35.4772,35.264,35.264,76537.0
2020-02-25 14:40:00,41.36,41.62,41.33,41.56,55166.0,35.2725,35.4943,35.2469,35.4431,55166.0
2020-02-25 14:50:00,41.57,41.68,41.5,41.67,63394.0,35.4516,35.5454,35.3919,35.5369,63394.0
2020-02-25 15:00:00,41.68,41.87,41.66,41.76,72496.0,35.5454,35.7075,35.5284,35.6137,72496.0
2020-02-25 15:10:00,41.78,41.8,41.58,41.62,91510.0,35.6307,35.6478,35.4601,35.4943,91510.0
2020-02-25 15:20:00,41.63,41.66,41.43,41.54,100709.0,35.5028,35.5284,35.3322,35.426,100709.0
2020-02-25 15:30:00,41.52,41.55,41.37,41.53,177193.0,35.409,35.4346,35.2811,35.4175,177193.0
2020-02-25 15:40:00,41.54,41.86,41.54,41.73,245737.0,35.426,35.6989,35.426,35.5881,245737.0
2020-02-25 15:50:00,41.73,41.73,41.58,41.6,807857.0,35.5881,35.5881,35.4601,35.4772,807857.0
2020-02-26 09:30:00,41.82,42.0,41.71,41.88,108045.0,35.6648,35.8183,35.571,35.716,108045.0
2020-02-26 09:40:00,41.9,42.04,41.82,41.86,76262.0,35.733,35.8524,35.6648,35.6989,76262.0
2020-02-26 09:50:00,41.85,41.89,41.62,41.67,44653.0,35.6904,35.7245,35.4943,35.5369,44653.0
2020-02-26 10:00:00,41.65,41.83,41.6,41.82,89982.0,35.5198,35.6734,35.4772,35.6648,89982.0
2020-02-26 10:10:00,41.82,42.04,41.75,42.03,104994.0,35.6648,35.8524,35.6051,35.8439,104994.0
2020-02-26 10:20:00,42.02,42.07,41.84,41.84,76792.0,35.8354,35.878,35.6819,35.6819,76792.0
2020-02-26 10:30:00,41.85,41.93,41.79,41.82,47549.0,35.6904,35.7586,35.6392,35.6648,47549.0
2020-02-26 10:40:00,41.83,41.95,41.8,41.84,42234.0,35.6734,35.7757,35.6478,35.6819,42234.0
2020-02-26 10:50:00,41.87,41.93,41.76,41.76,67698.0,35.7075,35.7586,35.6137,35.6137,67698.0
2020-02-26 11:00:00,41.75,41.84,41.7,41.71,59718.0,35.6051,35.6819,35.5625,35.571,59718.0
2020-02-26 11:10:00,41.71,41.81,41.67,41.8,52488.0,35.571,35.6563,35.5369,35.6478,52488.0
2020-02-26 11:20:00,41.8,41.92,41.79,41.89,67003.0,35.6478,35.7501,35.6392,35.7245,67003.0
2020-02-26 11:30:00,41.89,41.94,41.83,41.87,203777.0,35.7245,35.7672,35.6734,35.7075,203777.0
2020-02-26 11:40:00,41.86,41.89,41.66,41.66,44344.0,35.6989,35.7245,35.5284,35.5284,44344.0
2020-02-26 11:50:00,41.67,41.67,41.52,41.57,79277.0,35.5369,35.5369,35.409,35.4516,79277.0
2020-02-26 12:00:00,41.58,41.62,41.32,41.36,133727.0,35.4601,35.4943,35.2384,35.2725,133727.0
2020-02-26 12:10:00,41.35,41.43,41.28,41.43,45184.0,35.264,35.3322,35.2043,35.3322,45184.0
2020-02-26 12:20:00,41.41,41.51,41.39,41.46,93276.0,35.3152,35.4005,35.2981,35.3578,93276.0
2020-02-26 12:30:00,41.47,41.65,41.47,41.58,40901.0,35.3663,35.5198,35.3663,35.4601,40901.0
2020-02-26 12:40:00,41.57,41.61,41.52,41.54,43172.0,35.4516,35.4857,35.409,35.426,43172.0
2020-02-26 12:50:00,41.55,41.62,41.48,41.57,32215.0,35.4346,35.4943,35.3749,35.4516,32215.0
2020-02-26 13:00:00,41.57,41.63,41.49,41.49,34916.0,35.4516,35.5028,35.3834,35.3834,34916.0
2020-02-26 13:10:00,41.5,41.52,41.43,41.48,66173.0,35.3919,35.409,35.3322,35.3749,66173.0
2020-02-26 13:20:00,41.5,41.61,41.5,41.58,39421.0,35.3919,35.4857,35.3919,35.4601,39421.0
2020-02-26 13:30:00,41.58,41.58,41.24,41.27,311858.0,35.4601,35.4601,35.1702,35.1958,311858.0
2020-02-26 13:40:00,41.25,41.53,41.19,41.47,257653.0,35.1787,35.4175,35.1275,35.3663,257653.0
2020-02-26 13:50:00,41.46,41.46,41.3,41.34,231675.0,35.3578,35.3578,35.2214,35.2555,231675.0
2020-02-26 14:00:00,41.34,41.5,41.27,41.39,152477.0,35.2555,35.3919,35.1958,35.2981,152477.0
2020-02-26 14:10:00,41.41,41.53,41.35,41.39,68266.0,35.3152,35.4175,35.264,35.2981,68266.0
2020-02-26 14:20:00,41.39,41.55,41.36,41.46,90620.0,35.2981,35.4346,35.2725,35.3578,90620.0
2020-02-26 14:30:00,41.44,41.58,41.39,41.49,91350.0,35.3408,35.4601,35.2981,35.3834,91350.0
2020-02-26 14:40:00,41.49,41.51,41.37,41.42,76643.0,35.3834,35.4005,35.2811,35.3237,76643.0
2020-02-26 14:50:00,41.43,41.48,41.3,41.33,110971.0,35.3322,35.3749,35.2214,35.2469,110971.0
2020-02-26 15:00:00,41.34,41.47,41.33,41.45,113049.0,35.2555,35.3663,35.2469,35.3493,113049.0
2020-02-26 15:10:00,41.46,41.65,41.45,41.61,89793.0,35.3578,35.5198,35.3493,35.4857,89793.0
2020-02-26 15:20:00,41.6,41.63,41.36,41.44,120917.0,35.4772,35.5028,35.2725,35.3408,120917.0
2020-02-26 15:30:00,41.44,41.52,41.36,41.52,178653.0,35.3408,35.409,35.2725,35.409,178653.0
2020-02-26 15:40:00,41.52,41.55,41.44,41.46,202077.0,35.409,35.4346,35.3408,35.3578,202077.0
2020-02-26 15:50:00,41.46,41.57,41.37,41.38,937329.0,35.3578,35.4516,35.2811,35.2896,937329.0
2020-02-27 09:30:00,40.51,40.86,40.41,40.85,201549.0,34.5476,34.8461,34.4624,34.8376,201549.0
2020-02-27 09:40:00,40.83,40.83,40.23,40.34,183440.0,34.8205,34.8205,34.3088,34.4027,183440.0
2020-02-27 09:50:00,40.35,41.02,40.31,40.99,493773.0,34.4112,34.9826,34.3771,34.957,493773.0
2020-02-27 10:00:00,40.98,41.09,40.85,41.0,451804.0,34.9485,35.0423,34.8376,34.9655,451804.0
2020-02-27 10:10:00,41.0,41.08,40.78,41.04,237006.0,34.9655,35.0337,34.7779,34.9996,237006.0
2020-02-27 10:20:00,41.05,41.12,40.73,40.77,148290.0,35.0082,35.0679,34.7353,34.7694,148290.0
2020-02-27 10:30:00,40.78,41.08,40.76,41.0,341632.0,34.7779,35.0337,34.7608,34.9655,341632.0
2020-02-27 10:40:00,41.0,41.07,40.85,41.02,112573.0,34.9655,35.0252,34.8376,34.9826,112573.0
2020-02-27 10:50:00,41.01,41.3,40.97,41.3,141299.0,34.974,35.2214,34.9399,35.2214,141299.0
2020-02-27 11:00:00,41.3,41.52,41.21,41.52,100260.0,35.2214,35.409,35.1446,35.409,100260.0
2020-02-27 11:10:00,41.53,41.6,41.46,41.52,131875.0,35.4175,35.4772,35.3578,35.409,131875.0
2020-02-27 11:20:00,41.52,41.52,41.3,41.33,79489.0,35.409,35.409,35.2214,35.2469,79489.0
2020-02-27 11:30:00,41.31,41.4,41.2,41.23,91291.0,35.2299,35.3066,35.1361,35.1617,91291.0
2020-02-27 11:40:00,41.22,41.37,41.19,41.34,58004.0,35.1531,35.2811,35.1275,35.2555,58004.0
2020-02-27 11:50:00,41.34,41.61,41.29,41.59,78597.0,35.2555,35.4857,35.2128,35.4687,78597.0
2020-02-27 12:00:00,41.58,41.74,41.54,41.73,75272.0,35.4601,35.5966,35.426,35.5881,75272.0
2020-02-27 12:10:00,41.73,41.98,41.73,41.97,93661.0,35.5881,35.8013,35.5881,35.7927,93661.0
2020-02-27 12:20:00,41.96,41.99,41.78,41.93,109570.0,35.7842,35.8098,35.6307,35.7586,109570.0
2020-02-27 12:30:00,41.92,42.13,41.9,42.08,175594.0,35.7501,35.9292,35.733,35.8866,175594.0
2020-02-27 12:40:00,42.07,42.08,41.87,41.97,58619.0,35.878,35.8866,35.7075,35.7927,58619.0
2020-02-27 12:50:00,41.97,41.99,41.84,41.85,84242.0,35.7927,35.8098,35.6819,35.6904,84242.0
2020-02-27 13:00:00,41.84,41.93,41.75,41.92,71694.0,35.6819,35.7586,35.6051,35.7501,71694.0
2020-02-27 13:10:00,41.92,41.97,41.85,41.91,58744.0,35.7501,35.7927,35.6904,35.7416,58744.0
2020-02-27 13:20:00,41.92,41.96,41.78,41.81,81416.0,35.7501,35.7842,35.6307,35.6563,81416.0
2020-02-27 13:30:00,41.81,41.84,41.63,41.65,64119.0,35.6563,35.6819,35.5028,35.5198,64119.0
2020-02-27 13:40:00,41.66,41.68,41.33,41.51,126911.0,35.5284,35.5454,35.2469,35.4005,126911.0
2020-02-27 13:50:00,41.5,42.82,41.5,42.08,847312.0,35.3919,36.5176,35.3919,35.8866,847312.0
2020-02-27 14:00:00,42.05,42.16,41.92,41.98,146397.0,35.861,35.9548,35.7501,35.8013,146397.0
2020-02-27 14:10:00,41.96,42.15,41.96,42.0,187987.0,35.7842,35.9463,35.7842,35.8183,187987.0
2020-02-27 14:20:00,42.02,42.29,41.99,42.27,120669.0,35.8354,36.0656,35.8098,36.0486,120669.0
2020-02-27 14:30:00,42.26,42.31,42.13,42.21,118901.0,36.0401,36.0827,35.9292,35.9974,118901.0
2020-02-27 14:40:00,42.22,42.24,42.06,42.12,180595.0,36.006,36.023,35.8695,35.9207,180595.0
2020-02-27 14:50:00,42.12,42.16,41.97,42.0,182287.0,35.9207,35.9548,35.7927,35.8183,182287.0
2020-02-27 15:00:00,42.0,42.02,41.87,41.9,888945.0,35.8183,35.8354,35.7075,35.733,888945.0
2020-02-27 15:10:00,41.9,41.92,41.68,41.69,159653.0,35.733,35.7501,35.5454,35.554,159653.0
2020-02-27 15:20:00,41.68,41.79,41.6,41.69,295628.0,35.5454,35.6392,35.4772,35.554,295628.0
2020-02-27 15:30:00,41.67,41.74,41.54,41.57,222603.0,35.5369,35.5966,35.426,35.4516,222603.0
2020-02-27 15:40:00,41.57,41.67,41.53,41.62,346785.0,35.4516,35.5369,35.4175,35.4943,346785.0
2020-02-27 15:50:00,41.61,41.62,40.94,40.94,1551454.0,35.4857,35.4943,34.9143,34.9143,1551454.0
2020-02-28 09:30:00,39.52,40.05,39.45,39.95,457559.0,33.7033,34.1553,33.6436,34.0701,457559.0
2020-02-28 09:40:00,39.9,40.07,39.57,39.6,333616.0,34.0274,34.1724,33.746,33.7716,333616.0
2020-02-28 09:50:00,39.55,39.65,39.25,39.33,322258.0,33.7289,33.8142,33.4731,33.5413,322258.0
2020-02-28 10:00:00,39.33,39.58,38.97,39.44,350015.0,33.5413,33.7545,33.2343,33.6351,350015.0
2020-02-28 10:10:00,39.38,39.6,39.16,39.53,217706.0,33.5839,33.7716,33.3963,33.7119,217706.0
2020-02-28 10:20:00,39.54,39.54,38.8,38.81,288627.0,33.7204,33.7204,33.0893,33.0978,288627.0
2020-02-28 10:30:00,38.81,39.09,38.77,38.83,204738.0,33.0978,33.3366,33.0637,33.1149,204738.0
2020-02-28 10:40:00,38.85,38.91,38.73,38.73,183387.0,33.132,33.1831,33.0296,33.0296,183387.0
2020-02-28 10:50:00,38.72,39.17,38.71,38.94,149173.0,33.0211,33.4049,33.0126,33.2087,149173.0
2020-02-28 11:00:00,38.94,38.95,38.54,38.61,142706.0,33.2087,33.2172,32.8676,32.9273,142706.0
2020-02-28 11:10:00,38.62,38.92,38.62,38.92,169083.0,32.9358,33.1917,32.9358,33.1917,169083.0
2020-02-28 11:20:00,38.91,38.93,38.62,38.75,286981.0,33.1831,33.2002,32.9358,33.0467,286981.0
2020-02-28 11:30:00,38.75,39.24,38.71,39.23,235656.0,33.0467,33.4646,33.0126,33.456,235656.0
2020-02-28 11:40:00,39.22,39.48,39.16,39.26,271144.0,33.4475,33.6692,33.3963,33.4816,271144.0
2020-02-28 11:50:00,39.27,39.34,39.04,39.16,228439.0,33.4901,33.5498,33.294,33.3963,228439.0
2020-02-28 12:00:00,39.16,39.19,38.89,38.99,239178.0,33.3963,33.4219,33.1661,33.2514,239178.0
2020-02-28 12:10:00,38.99,39.09,38.9,39.08,171134.0,33.2514,33.3366,33.1746,33.3281,171134.0
2020-02-28 12:20:00,39.09,39.18,38.96,39.08,143848.0,33.3366,33.4134,33.2258,33.3281,143848.0
2020-02-28 12:30:00,39.08,39.35,39.08,39.32,457388.0,33.3281,33.5584,33.3281,33.5328,457388.0
2020-02-28 12:40:00,39.3,39.43,39.27,39.34,174689.0,33.5157,33.6266,33.4901,33.5498,174689.0
2020-02-28 12:50:00,39.34,39.65,39.29,39.59,100033.0,33.5498,33.8142,33.5072,33.763,100033.0
2020-02-28 13:00:00,39.6,39.68,39.47,39.61,390377.0,33.7716,33.8398,33.6607,33.7801,390377.0
2020-02-28 13:10:00,39.6,39.66,39.22,39.6,130958.0,33.7716,33.8227,33.4475,33.7716,130958.0
2020-02-28 13:20:00,39.58,39.62,39.44,39.46,81920.0,33.7545,33.7886,33.6351,33.6522,81920.0
2020-02-28 13:30:00,39.45,39.46,39.24,39.3,120039.0,33.6436,33.6522,33.4646,33.5157,120039.0
2020-02-28 13:40:00,39.3,39.33,39.12,39.33,156743.0,33.5157,33.5413,33.3622,33.5413,156743.0
2020-02-28 13:50:00,39.31,39.47,39.2,39.43,201990.0,33.5243,33.6607,33.4304,33.6266,201990.0
2020-02-28 14:00:00,39.41,39.42,39.0,39.03,101768.0,33.6095,33.6181,33.2599,33.2855,101768.0
2020-02-28 14:10:00,39.03,39.21,39.03,39.17,272982.0,33.2855,33.439,33.2855,33.4049,272982.0
2020-02-28 14:20:00,39.16,39.29,39.05,39.25,112625.0,33.3963,33.5072,33.3025,33.4731,112625.0
2020-02-28 14:30:00,39.25,39.56,39.21,39.24,294015.0,33.4731,33.7375,33.439,33.4646,294015.0
2020-02-28 14:40:00,39.25,39.6,39.25,39.38,170855.0,33.4731,33.7716,33.4731,33.5839,170855.0
2020-02-28 14:50:00,39.39,39.48,39.17,39.29,239429.0,33.5925,33.6692,33.4049,33.5072,239429.0
2020-02-28 15:00:00,39.31,39.34,39.03,39.18,248247.0,33.5243,33.5498,33.2855,33.4134,248247.0
2020-02-28 15:10:00,39.18,39.41,39.09,39.35,251772.0,33.4134,33.6095,33.3366,33.5584,251772.0
2020-02-28 15:20:00,39.36,39.38,38.7,38.7,250874.0,33.5669,33.5839,33.004,33.004,250874.0
2020-02-28 15:30:00,38.7,38.99,38.69,38.86,374491.0,33.004,33.2514,32.9955,33.1405,374491.0
2020-02-28 15:40:00,38.87,39.1,38.69,39.09,459736.0,33.149,33.3452,32.9955,33.3366,459736.0
2020-02-28 15:50:00,39.09,39.9,39.0,39.9,1537096.0,33.3366,34.0274,33.2599,34.0274,1537096.0
2020-03-02 09:30:00,40.03,40.03,39.32,39.32,538889.0,34.1383,34.1383,33.5328,33.5328,538889.0
2020-03-02 09:40:00,39.32,39.76,39.3,39.55,272283.0,33.5328,33.908,33.5157,33.7289,272283.0
2020-03-02 09:50:00,39.54,39.66,39.46,39.64,219874.0,33.7204,33.8227,33.6522,33.8057,219874.0
2020-03-02 10:00:00,39.64,39.73,39.2,39.26,184540.0,33.8057,33.8824,33.4304,33.4816,184540.0
2020-03-02 10:10:00,39.27,39.58,39.26,39.51,353691.0,33.4901,33.7545,33.4816,33.6948,353691.0
2020-03-02 10:20:00,39.51,39.54,39.34,39.51,145062.0,33.6948,33.7204,33.5498,33.6948,145062.0
2020-03-02 10:30:00,39.51,39.62,39.32,39.59,177075.0,33.6948,33.7886,33.5328,33.763,177075.0
2020-03-02 10:40:00,39.6,39.76,39.48,39.74,253231.0,33.7716,33.908,33.6692,33.891,253231.0
2020-03-02 10:50:00,39.73,39.92,39.72,39.74,193324.0,33.8824,34.0445,33.8739,33.891,193324.0
2020-03-02 11:00:00,39.73,39.84,39.64,39.71,191394.0,33.8824,33.9762,33.8057,33.8654,191394.0
2020-03-02 11:10:00,39.72,39.94,39.69,39.75,207019.0,33.8739,34.0615,33.8483,33.8995,207019.0
2020-03-02 11:20:00,39.76,39.93,39.69,39.76,331370.0,33.908,34.053,33.8483,33.908,331370.0
2020-03-02 11:30:00,39.76,39.89,39.68,39.88,191109.0,33.908,34.0189,33.8398,34.0104,191109.0
2020-03-02 11:40:00,39.89,39.89,39.73,39.85,160898.0,34.0189,34.0189,33.8824,33.9848,160898.0
2020-03-02 11:50:00,39.85,40.05,39.83,40.0,101383.0,33.9848,34.1553,33.9677,34.1127,101383.0
2020-03-02 12:00:00,40.0,40.05,39.96,39.99,93239.0,34.1127,34.1553,34.0786,34.1042,93239.0
2020-03-02 12:10:00,39.99,40.01,39.9,39.98,121710.0,34.1042,34.1212,34.0274,34.0956,121710.0
2020-03-02 12:20:00,39.98,40.04,39.91,39.99,146773.0,34.0956,34.1468,34.0359,34.1042,146773.0
2020-03-02 12:30:00,39.99,40.05,39.96,40.02,84822.0,34.1042,34.1553,34.0786,34.1298,84822.0
2020-03-02 12:40:00,40.01,40.11,39.92,40.11,113519.0,34.1212,34.2065,34.0445,34.2065,113519.0
2020-03-02 12:50:00,40.11,40.23,40.05,40.22,103337.0,34.2065,34.3088,34.1553,34.3003,103337.0
2020-03-02 13:00:00,40.21,40.26,40.05,40.09,135793.0,34.2918,34.3344,34.1553,34.1894,135793.0
2020-03-02 13:10:00,40.1,40.14,39.94,39.96,95333.0,34.198,34.2321,34.0615,34.0786,95333.0
2020-03-02 13:20:00,39.97,40.01,39.82,39.87,104032.0,34.0871,34.1212,33.9592,34.0018,104032.0
2020-03-02 13:30:00,39.88,39.98,39.8,39.96,102312.0,34.0104,34.0956,33.9421,34.0786,102312.0
2020-03-02 13:40:00,39.96,40.04,39.9,39.96,167259.0,34.0786,34.1468,34.0274,34.0786,167259.0
2020-03-02 13:50:00,39.95,39.98,39.84,39.95,140724.0,34.0701,34.0956,33.9762,34.0701,140724.0
2020-03-02 14:00:00,39.94,40.02,39.88,40.02,150877.0,34.0615,34.1298,34.0104,34.1298,150877.0
2020-03-02 14:10:00,40.02,40.03,39.89,39.92,155380.0,34.1298,34.1383,34.0189,34.0445,155380.0
2020-03-02 14:20:00,39.93,39.98,39.82,39.84,98596.0,34.053,34.0956,33.9592,33.9762,98596.0
2020-03-02 14:30:00,39.84,39.9,39.71,39.72,106115.0,33.9762,34.0274,33.8654,33.8739,106115.0
2020-03-02 14:40:00,39.71,39.71,39.48,39.59,141588.0,33.8654,33.8654,33.6692,33.763,141588.0
2020-03-02 14:50:00,39.59,39.67,39.49,39.51,171656.0,33.763,33.8313,33.6778,33.6948,171656.0
2020-03-02 15:00:00,39.52,39.88,39.51,39.84,208279.0,33.7033,34.0104,33.6948,33.9762,208279.0
2020-03-02 15:10:00,39.84,39.93,39.78,39.86,117318.0,33.9762,34.053,33.9251,33.9933,117318.0
2020-03-02 15:20:00,39.87,40.22,39.85,40.18,197602.0,34.0018,34.3003,33.9848,34.2662,197602.0
2020-03-02 15:30:00,40.18,40.43,40.16,40.43,259041.0,34.2662,34.4794,34.2491,34.4794,259041.0
2020-03-02 15:40:00,40.43,40.62,40.37,40.6,481393.0,34.4794,34.6414,34.4282,34.6244,481393.0
2020-03-02 15:50:00,40.59,40.95,40.59,40.95,1480222.0,34.6159,34.9229,34.6159,34.9229,1480222.0
2020-03-03 09:30:00,40.89,40.91,40.15,40.31,337685.0,34.8717,34.8888,34.2406,34.3771,337685.0
2020-03-03 09:40:00,40.3,40.3,40.0,40.16,170445.0,34.3685,34.3685,34.1127,34.2491,170445.0
2020-03-03 09:50:00,40.16,40.21,39.89,40.04,194063.0,34.2491,34.2918,34.0189,34.1468,194063.0
2020-03-03 10:00:00,40.02,40.94,40.02,40.69,505799.0,34.1298,34.9143,34.1298,34.7011,505799.0
2020-03-03 10:10:00,40.69,40.71,39.67,39.81,336874.0,34.7011,34.7182,33.8313,33.9507,336874.0
2020-03-03 10:20:00,39.81,40.08,39.73,39.83,287712.0,33.9507,34.1809,33.8824,33.9677,287712.0
2020-03-03 10:30:00,39.81,39.98,39.7,39.81,398481.0,33.9507,34.0956,33.8569,33.9507,398481.0
2020-03-03 10:40:00,39.8,39.96,39.59,39.67,565524.0,33.9421,34.0786,33.763,33.8313,565524.0
2020-03-03 10:50:00,39.66,39.87,39.56,39.86,232613.0,33.8227,34.0018,33.7375,33.9933,232613.0
2020-03-03 11:00:00,39.85,39.94,39.38,39.43,262649.0,33.9848,34.0615,33.5839,33.6266,262649.0
2020-03-03 11:10:00,39.42,39.44,39.11,39.14,283384.0,33.6181,33.6351,33.3537,33.3793,283384.0
2020-03-03 11:20:00,39.14,39.26,38.9,39.01,324596.0,33.3793,33.4816,33.1746,33.2684,324596.0
2020-03-03 11:30:00,39.0,39.25,38.85,39.24,199007.0,33.2599,33.4731,33.132,33.4646,199007.0
2020-03-03 11:40:00,39.25,39.31,39.05,39.05,71181.0,33.4731,33.5243,33.3025,33.3025,71181.0
2020-03-03 11:50:00,39.06,39.41,39.05,39.37,107442.0,33.311,33.6095,33.3025,33.5754,107442.0
2020-03-03 12:00:00,39.37,39.54,39.21,39.52,162745.0,33.5754,33.7204,33.439,33.7033,162745.0
2020-03-03 12:10:00,39.52,39.56,39.36,39.37,318148.0,33.7033,33.7375,33.5669,33.5754,318148.0
2020-03-03 12:20:00,39.37,39.49,39.23,39.36,218718.0,33.5754,33.6778,33.456,33.5669,218718.0
2020-03-03 12:30:00,39.36,39.39,39.24,39.38,297445.0,33.5669,33.5925,33.4646,33.5839,297445.0
2020-03-03 12:40:00,39.37,39.47,39.3,39.44,124522.0,33.5754,33.6607,33.5157,33.6351,124522.0
2020-03-03 12:50:00,39.44,39.44,39.23,39.31,189538.0,33.6351,33.6351,33.456,33.5243,189538.0
2020-03-03 13:00:00,39.3,39.3,39.01,39.03,276217.0,33.5157,33.5157,33.2684,33.2855,276217.0
2020-03-03 13:10:00,39.03,39.08,38.84,38.9,170797.0,33.2855,33.3281,33.1234,33.1746,170797.0
2020-03-03 13:20:00,38.9,38.98,38.76,38.89,120856.0,33.1746,33.2428,33.0552,33.1661,120856.0
2020-03-03 13:30:00,38.89,38.91,38.69,38.8,152896.0,33.1661,33.1831,32.9955,33.0893,152896.0
2020-03-03 13:40:00,38.8,38.82,38.47,38.48,199199.0,33.0893,33.1064,32.8079,32.8164,199199.0
2020-03-03 13:50:00,38.49,38.6,38.44,38.46,153210.0,32.8249,32.9188,32.7823,32.7994,153210.0
2020-03-03 14:00:00,38.46,38.54,38.1,38.11,225697.0,32.7994,32.8676,32.4923,32.5009,225697.0
2020-03-03 14:10:00,38.11,38.42,38.1,38.18,385790.0,32.5009,32.7652,32.4923,32.5606,385790.0
2020-03-03 14:20:00,38.17,38.55,38.15,38.46,277276.0,32.552,32.8761,32.535,32.7994,277276.0
2020-03-03 14:30:00,38.47,38.51,38.27,38.28,247614.0,32.8079,32.842,32.6373,32.6458,247614.0
2020-03-03 14:40:00,38.27,38.6,38.2,38.58,155470.0,32.6373,32.9188,32.5776,32.9017,155470.0
2020-03-03 14:50:00,38.58,38.83,38.51,38.77,321999.0,32.9017,33.1149,32.842,33.0637,321999.0
2020-03-03 15:00:00,38.78,39.01,38.71,38.9,244065.0,33.0723,33.2684,33.0126,33.1746,244065.0
2020-03-03 15:10:00,38.9,39.11,38.85,39.05,309016.0,33.1746,33.3537,33.132,33.3025,309016.0
2020-03-03 15:20:00,39.04,39.24,38.83,39.22,220678.0,33.294,33.4646,33.1149,33.4475,220678.0
2020-03-03 15:30:00,39.21,39.21,38.74,38.8,321057.0,33.439,33.439,33.0381,33.0893,321057.0
2020-03-03 15:40:00,38.8,39.27,38.76,38.92,490039.0,33.0893,33.4901,33.0552,33.1917,490039.0
2020-03-03 15:50:00,38.88,39.09,38.73,38.81,809639.0,33.1575,33.3366,33.0296,33.0978,809639.0
2020-03-04 09:30:00,39.31,39.44,39.04,39.21,346500.0,33.5243,33.6351,33.294,33.439,346500.0
2020-03-04 09:40:00,39.22,39.3,38.93,38.94,236875.0,33.4475,33.5157,33.2002,33.2087,236875.0
2020-03-04 09:50:00,38.95,39.01,38.65,38.85,692483.0,33.2172,33.2684,32.9614,33.132,692483.0
2020-03-04 10:00:00,38.85,39.05,38.78,39.02,267462.0,33.132,33.3025,33.0723,33.2769,267462.0
2020-03-04 10:10:00,39.04,39.22,38.98,39.2,328645.0,33.294,33.4475,33.2428,33.4304,328645.0
2020-03-04 10:20:00,39.2,39.32,39.14,39.25,302052.0,33.4304,33.5328,33.3793,33.4731,302052.0
2020-03-04 10:30:00,39.25,39.26,38.8,38.83,136249.0,33.4731,33.4816,33.0893,33.1149,136249.0
2020-03-04 10:40:00,38.83,38.93,38.72,38.83,133741.0,33.1149,33.2002,33.0211,33.1149,133741.0
2020-03-04 10:50:00,38.84,39.0,38.78,38.98,139823.0,33.1234,33.2599,33.0723,33.2428,139823.0
2020-03-04 11:00:00,38.98,39.11,38.81,38.88,194669.0,33.2428,33.3537,33.0978,33.1575,194669.0
2020-03-04 11:10:00,38.86,39.14,38.85,39.14,95527.0,33.1405,33.3793,33.132,33.3793,95527.0
2020-03-04 11:20:00,39.14,39.3,39.04,39.3,141097.0,33.3793,33.5157,33.294,33.5157,141097.0
2020-03-04 11:30:00,39.31,39.38,39.24,39.28,147457.0,33.5243,33.5839,33.4646,33.4987,147457.0
2020-03-04 11:40:00,39.29,39.33,39.15,39.25,114886.0,33.5072,33.5413,33.3878,33.4731,114886.0
2020-03-04 11:50:00,39.24,39.34,39.19,39.23,93525.0,33.4646,33.5498,33.4219,33.456,93525.0
2020-03-04 12:00:00,39.24,39.35,39.18,39.26,281518.0,33.4646,33.5584,33.4134,33.4816,281518.0
2020-03-04 12:10:00,39.26,39.33,39.21,39.23,105574.0,33.4816,33.5413,33.439,33.456,105574.0
2020-03-04 12:20:00,39.24,39.32,39.19,39.3,104995.0,33.4646,33.5328,33.4219,33.5157,104995.0
2020-03-04 12:30:00,39.32,39.34,39.25,39.3,77862.0,33.5328,33.5498,33.4731,33.5157,77862.0
2020-03-04 12:40:00,39.3,39.53,39.27,39.53,65469.0,33.5157,33.7119,33.4901,33.7119,65469.0
2020-03-04 12:50:00,39.53,39.73,39.5,39.71,85729.0,33.7119,33.8824,33.6863,33.8654,85729.0
2020-03-04 13:00:00,39.71,39.93,39.7,39.93,141392.0,33.8654,34.053,33.8569,34.053,141392.0
2020-03-04 13:10:00,39.92,40.19,39.9,40.19,176469.0,34.0445,34.2747,34.0274,34.2747,176469.0
2020-03-04 13:20:00,40.19,40.2,40.11,40.16,167392.0,34.2747,34.2833,34.2065,34.2491,167392.0
2020-03-04 13:30:00,40.17,40.32,40.14,40.23,133128.0,34.2577,34.3856,34.2321,34.3088,133128.0
2020-03-04 13:40:00,40.23,40.24,40.14,40.2,96377.0,34.3088,34.3174,34.2321,34.2833,96377.0
2020-03-04 13:50:00,40.21,40.29,40.17,40.25,109615.0,34.2918,34.36,34.2577,34.3259,109615.0
2020-03-04 14:00:00,40.25,40.26,40.15,40.19,127021.0,34.3259,34.3344,34.2406,34.2747,127021.0
2020-03-04 14:10:00,40.19,40.32,40.15,40.3,128582.0,34.2747,34.3856,34.2406,34.3685,128582.0
2020-03-04 14:20:00,40.29,40.31,40.21,40.24,196010.0,34.36,34.3771,34.2918,34.3174,196010.0
2020-03-04 14:30:00,40.25,40.29,40.08,40.1,329560.0,34.3259,34.36,34.1809,34.198,329560.0
2020-03-04 14:40:00,40.11,40.15,39.99,40.01,116002.0,34.2065,34.2406,34.1042,34.1212,116002.0
2020-03-04 14:50:00,40.02,40.15,39.96,40.11,312526.0,34.1298,34.2406,34.0786,34.2065,312526.0
2020-03-04 15:00:00,40.11,40.28,40.08,40.24,291867.0,34.2065,34.3515,34.1809,34.3174,291867.0
2020-03-04 15:10:00,40.25,40.43,40.24,40.42,271383.0,34.3259,34.4794,34.3174,34.4709,271383.0
2020-03-04 15:20:00,40.42,40.72,40.42,40.68,240351.0,34.4709,34.7267,34.4709,34.6926,240351.0
2020-03-04 15:30:00,40.69,40.91,40.65,40.89,475452.0,34.7011,34.8888,34.667,34.8717,475452.0
2020-03-04 15:40:00,40.89,40.89,40.4,40.5,413596.0,34.8717,34.8717,34.4538,34.5391,413596.0
2020-03-04 15:50:00,40.5,40.69,40.38,40.5,1798684.0,34.5391,34.7011,34.4368,34.5391,1798684.0
2020-03-05 09:30:00,38.56,38.88,38.16,38.36,750822.0,32.8846,33.1575,32.5435,32.7141,750822.0
2020-03-05 09:40:00,38.36,38.73,38.36,38.57,286006.0,32.7141,33.0296,32.7141,32.8932,286006.0
2020-03-05 09:50:00,38.57,38.61,38.25,38.32,181781.0,32.8932,32.9273,32.6203,32.68,181781.0
2020-03-05 10:00:00,38.33,38.45,38.25,38.42,397479.0,32.6885,32.7908,32.6203,32.7652,397479.0
2020-03-05 10:10:00,38.42,38.7,38.42,38.65,132766.0,32.7652,33.004,32.7652,32.9614,132766.0
2020-03-05 10:20:00,38.64,38.82,38.63,38.65,203606.0,32.9529,33.1064,32.9443,32.9614,203606.0
2020-03-05 10:30:00,38.64,38.79,38.64,38.72,108124.0,32.9529,33.0808,32.9529,33.0211,108124.0
2020-03-05 10:40:00,38.72,39.0,38.71,38.98,145035.0,33.0211,33.2599,33.0126,33.2428,145035.0
2020-03-05 10:50:00,38.98,39.15,38.87,39.13,244742.0,33.2428,33.3878,33.149,33.3707,244742.0
2020-03-05 11:00:00,39.14,39.61,39.12,39.54,247847.0,33.3793,33.7801,33.3622,33.7204,247847.0
2020-03-05 11:10:00,39.54,39.6,39.38,39.54,132255.0,33.7204,33.7716,33.5839,33.7204,132255.0
2020-03-05 11:20:00,39.55,39.86,39.47,39.82,290941.0,33.7289,33.9933,33.6607,33.9592,290941.0
2020-03-05 11:30:00,39.82,40.12,39.79,39.94,426825.0,33.9592,34.215,33.9336,34.0615,426825.0
2020-03-05 11:40:00,39.94,40.0,39.78,39.8,184346.0,34.0615,34.1127,33.9251,33.9421,184346.0
2020-03-05 11:50:00,39.8,39.86,39.64,39.72,182129.0,33.9421,33.9933,33.8057,33.8739,182129.0
2020-03-05 12:00:00,39.73,39.99,39.69,39.98,173385.0,33.8824,34.1042,33.8483,34.0956,173385.0
2020-03-05 12:10:00,39.98,40.12,39.9,39.95,340503.0,34.0956,34.215,34.0274,34.0701,340503.0
2020-03-05 12:20:00,39.95,39.99,39.86,39.86,157546.0,34.0701,34.1042,33.9933,33.9933,157546.0
2020-03-05 12:30:00,39.86,40.09,39.85,39.93,161675.0,33.9933,34.1894,33.9848,34.053,161675.0
2020-03-05 12:40:00,39.93,39.95,39.57,39.7,262129.0,34.053,34.0701,33.746,33.8569,262129.0
2020-03-05 12:50:00,39.7,39.7,39.58,39.61,113723.0,33.8569,33.8569,33.7545,33.7801,113723.0
2020-03-05 13:00:00,39.62,39.67,39.42,39.44,81383.0,33.7886,33.8313,33.6181,33.6351,81383.0
2020-03-05 13:10:00,39.44,39.49,39.36,39.44,166868.0,33.6351,33.6778,33.5669,33.6351,166868.0
2020-03-05 13:20:00,39.42,39.52,39.38,39.47,232393.0,33.6181,33.7033,33.5839,33.6607,232393.0
2020-03-05 13:30:00,39.49,39.5,39.34,39.46,116889.0,33.6778,33.6863,33.5498,33.6522,116889.0
2020-03-05 13:40:00,39.45,39.47,39.24,39.34,154980.0,33.6436,33.6607,33.4646,33.5498,154980.0
2020-03-05 13:50:00,39.35,39.45,39.26,39.4,168657.0,33.5584,33.6436,33.4816,33.601,168657.0
2020-03-05 14:00:00,39.41,39.42,39.2,39.25,77834.0,33.6095,33.6181,33.4304,33.4731,77834.0
2020-03-05 14:10:00,39.25,39.36,39.21,39.24,92000.0,33.4731,33.5669,33.439,33.4646,92000.0
2020-03-05 14:20:00,39.24,39.26,39.03,39.05,109620.0,33.4646,33.4816,33.2855,33.3025,109620.0
2020-03-05 14:30:00,39.06,39.33,39.06,39.3,83415.0,33.311,33.5413,33.311,33.5157,83415.0
2020-03-05 14:40:00,39.3,39.35,39.13,39.22,122936.0,33.5157,33.5584,33.3707,33.4475,122936.0
2020-03-05 14:50:00,39.22,39.26,39.11,39.21,110410.0,33.4475,33.4816,33.3537,33.439,110410.0
2020-03-05 15:00:00,39.21,39.21,39.05,39.12,92809.0,33.439,33.439,33.3025,33.3622,92809.0
2020-03-05 15:10:00,39.12,39.15,38.85,38.88,176954.0,33.3622,33.3878,33.132,33.1575,176954.0
2020-03-05 15:20:00,38.88,38.98,38.81,38.84,163246.0,33.1575,33.2428,33.0978,33.1234,163246.0
2020-03-05 15:30:00,38.84,39.12,38.79,38.97,220158.0,33.1234,33.3622,33.0808,33.2343,220158.0
2020-03-05 15:40:00,38.97,39.09,38.87,39.01,307808.0,33.2343,33.3366,33.149,33.2684,307808.0
2020-03-05 15:50:00,39.02,39.35,39.0,39.31,811071.0,33.2769,33.5584,33.2599,33.5243,811071.0
2020-03-06 09:30:00,37.57,38.29,37.36,38.29,375246.0,32.0403,32.6544,31.8613,32.6544,375246.0
2020-03-06 09:40:00,38.25,38.36,37.84,37.86,252995.0,32.6203,32.7141,32.2706,32.2877,252995.0
2020-03-06 09:50:00,37.84,37.97,37.66,37.87,164145.0,32.2706,32.3815,32.1171,32.2962,164145.0
2020-03-06 10:00:00,37.88,38.31,37.88,38.02,245719.0,32.3047,32.6714,32.3047,32.4241,245719.0
2020-03-06 10:10:00,38.03,38.28,37.98,38.14,184589.0,32.4326,32.6458,32.39,32.5265,184589.0
2020-03-06 10:20:00,38.11,38.55,38.11,38.43,224007.0,32.5009,32.8761,32.5009,32.7738,224007.0
2020-03-06 10:30:00,38.42,38.54,38.21,38.5,181860.0,32.7652,32.8676,32.5862,32.8335,181860.0
2020-03-06 10:40:00,38.48,38.74,38.38,38.7,242722.0,32.8164,33.0381,32.7311,33.004,242722.0
2020-03-06 10:50:00,38.71,38.74,38.47,38.61,121342.0,33.0126,33.0381,32.8079,32.9273,121342.0
2020-03-06 11:00:00,38.61,38.66,38.32,38.35,137072.0,32.9273,32.9699,32.68,32.7055,137072.0
2020-03-06 11:10:00,38.34,38.39,38.15,38.23,126656.0,32.697,32.7397,32.535,32.6032,126656.0
2020-03-06 11:20:00,38.23,38.3,38.03,38.06,87537.0,32.6032,32.6629,32.4326,32.4582,87537.0
2020-03-06 11:30:00,38.07,38.33,38.06,38.33,121440.0,32.4668,32.6885,32.4582,32.6885,121440.0
2020-03-06 11:40:00,38.32,38.33,38.11,38.13,109330.0,32.68,32.6885,32.5009,32.5179,109330.0
2020-03-06 11:50:00,38.13,38.3,38.12,38.24,58214.0,32.5179,32.6629,32.5094,32.6117,58214.0
2020-03-06 12:00:00,38.23,38.25,38.01,38.04,71669.0,32.6032,32.6203,32.4156,32.4412,71669.0
2020-03-06 12:10:00,38.02,38.1,37.94,37.95,113523.0,32.4241,32.4923,32.3559,32.3644,113523.0
2020-03-06 12:20:00,37.95,38.12,37.95,38.05,82455.0,32.3644,32.5094,32.3644,32.4497,82455.0
2020-03-06 12:30:00,38.06,38.45,38.04,38.38,96217.0,32.4582,32.7908,32.4412,32.7311,96217.0
2020-03-06 12:40:00,38.38,38.46,38.33,38.35,59927.0,32.7311,32.7994,32.6885,32.7055,59927.0
2020-03-06 12:50:00,38.34,38.38,38.24,38.29,81553.0,32.697,32.7311,32.6117,32.6544,81553.0
2020-03-06 13:00:00,38.29,38.45,38.28,38.35,68047.0,32.6544,32.7908,32.6458,32.7055,68047.0
2020-03-06 13:10:00,38.36,38.4,38.27,38.29,82943.0,32.7141,32.7482,32.6373,32.6544,82943.0
2020-03-06 13:20:00,38.3,38.46,38.18,38.21,135493.0,32.6629,32.7994,32.5606,32.5862,135493.0
2020-03-06 13:30:00,38.2,38.31,38.13,38.23,81998.0,32.5776,32.6714,32.5179,32.6032,81998.0
2020-03-06 13:40:00,38.22,38.28,38.03,38.08,57711.0,32.5947,32.6458,32.4326,32.4753,57711.0
2020-03-06 13:50:00,38.07,38.1,37.91,37.95,98746.0,32.4668,32.4923,32.3303,32.3644,98746.0
2020-03-06 14:00:00,37.95,38.03,37.9,37.95,171660.0,32.3644,32.4326,32.3218,32.3644,171660.0
2020-03-06 14:10:00,37.95,38.04,37.92,38.01,101857.0,32.3644,32.4412,32.3388,32.4156,101857.0
2020-03-06 14:20:00,38.02,38.23,38.0,38.14,95713.0,32.4241,32.6032,32.4071,32.5265,95713.0
2020-03-06 14:30:00,38.15,38.16,37.91,37.94,171470.0,32.535,32.5435,32.3303,32.3559,171470.0
2020-03-06 14:40:00,37.94,37.95,37.63,37.64,589605.0,32.3559,32.3644,32.0915,32.1,589605.0
2020-03-06 14:50:00,37.64,37.69,37.52,37.6,120007.0,32.1,32.1427,31.9977,32.0659,120007.0
2020-03-06 15:00:00,37.59,37.62,37.37,37.38,158853.0,32.0574,32.083,31.8698,31.8783,158853.0
2020-03-06 15:10:00,37.38,37.78,37.37,37.78,144078.0,31.8783,32.2194,31.8698,32.2194,144078.0
2020-03-06 15:20:00,37.79,37.83,37.61,37.66,155210.0,32.228,32.2621,32.0745,32.1171,155210.0
2020-03-06 15:30:00,37.66,38.08,37.62,37.68,363820.0,32.1171,32.4753,32.083,32.1342,363820.0
2020-03-06 15:40:00,37.7,38.13,37.68,37.99,269150.0,32.1512,32.5179,32.1342,32.3985,269150.0
2020-03-06 15:50:00,37.99,38.29,37.95,38.05,1181273.0,32.3985,32.6544,32.3644,32.4497,1181273.0
2020-03-09 09:30:00,34.8,34.9,34.33,34.6,176816.0,29.678,29.7633,29.2772,29.5075,176816.0
2020-03-09 09:40:00,34.34,34.48,34.26,34.26,21480.0,29.2857,29.4051,29.2175,29.2175,21480.0
2020-03-09 09:50:00,34.26,37.44,34.2,36.91,245753.0,29.2175,31.9295,29.1664,31.4775,245753.0
2020-03-09 10:00:00,36.93,37.08,36.15,36.37,286564.0,31.4945,31.6225,30.8293,31.017,286564.0
2020-03-09 10:10:00,36.38,36.4,35.83,35.91,222714.0,31.0255,31.0426,30.5564,30.6247,222714.0
2020-03-09 10:20:00,35.91,35.92,35.44,35.49,131488.0,30.6247,30.6332,30.2238,30.2665,131488.0
2020-03-09 10:30:00,35.49,35.71,35.4,35.46,95307.0,30.2665,30.4541,30.1897,30.2409,95307.0
2020-03-09 10:40:00,35.46,35.48,35.21,35.21,89357.0,30.2409,30.258,30.0277,30.0277,89357.0
2020-03-09 10:50:00,35.21,35.23,35.05,35.15,123555.0,30.0277,30.0448,29.8912,29.9765,123555.0
2020-03-09 11:00:00,35.14,35.32,35.11,35.3,174478.0,29.968,30.1215,29.9424,30.1045,174478.0
2020-03-09 11:10:00,35.3,35.69,35.27,35.55,152354.0,30.1045,30.4371,30.0789,30.3177,152354.0
2020-03-09 11:20:00,35.56,35.7,35.52,35.59,105123.0,30.3262,30.4456,30.2921,30.3518,105123.0
2020-03-09 11:30:00,35.59,35.75,35.49,35.7,82762.0,30.3518,30.4882,30.2665,30.4456,82762.0
2020-03-09 11:40:00,35.7,35.72,35.56,35.69,74455.0,30.4456,30.4626,30.3262,30.4371,74455.0
2020-03-09 11:50:00,35.7,35.76,35.62,35.62,91100.0,30.4456,30.4968,30.3774,30.3774,91100.0
2020-03-09 12:00:00,35.63,35.66,35.46,35.63,111330.0,30.3859,30.4115,30.2409,30.3859,111330.0
2020-03-09 12:10:00,35.64,35.71,35.36,35.37,104908.0,30.3944,30.4541,30.1556,30.1642,104908.0
2020-03-09 12:20:00,35.36,35.37,35.17,35.17,87506.0,30.1556,30.1642,29.9936,29.9936,87506.0
2020-03-09 12:30:00,35.15,35.21,35.03,35.15,90542.0,29.9765,30.0277,29.8742,29.9765,90542.0
2020-03-09 12:40:00,35.15,35.18,35.01,35.06,177161.0,29.9765,30.0021,29.8571,29.8998,177161.0
2020-03-09 12:50:00,35.07,35.21,35.06,35.07,192418.0,29.9083,30.0277,29.8998,29.9083,192418.0
2020-03-09 13:00:00,35.07,35.23,35.01,35.16,111178.0,29.9083,30.0448,29.8571,29.9851,111178.0
2020-03-09 13:10:00,35.15,35.31,35.12,35.28,92814.0,29.9765,30.113,29.9509,30.0874,92814.0
2020-03-09 13:20:00,35.27,35.27,34.98,35.01,244519.0,30.0789,30.0789,29.8316,29.8571,244519.0
2020-03-09 13:30:00,35.0,35.01,34.75,34.77,104454.0,29.8486,29.8571,29.6354,29.6525,104454.0
2020-03-09 13:40:00,34.77,34.87,34.7,34.85,221866.0,29.6525,29.7377,29.5928,29.7207,221866.0
2020-03-09 13:50:00,34.85,34.85,34.74,34.77,117180.0,29.7207,29.7207,29.6269,29.6525,117180.0
2020-03-09 14:00:00,34.77,34.84,34.6,34.63,112983.0,29.6525,29.7122,29.5075,29.5331,112983.0
2020-03-09 14:10:00,34.62,34.91,34.61,34.8,132144.0,29.5245,29.7719,29.516,29.678,132144.0
2020-03-09 14:20:00,34.8,34.88,34.71,34.74,138712.0,29.678,29.7463,29.6013,29.6269,138712.0
2020-03-09 14:30:00,34.75,34.8,34.63,34.79,145209.0,29.6354,29.678,29.5331,29.6695,145209.0
2020-03-09 14:40:00,34.78,34.79,34.57,34.59,114730.0,29.661,29.6695,29.4819,29.499,114730.0
2020-03-09 14:50:00,34.59,34.94,34.59,34.84,149525.0,29.499,29.7974,29.499,29.7122,149525.0
2020-03-09 15:00:00,34.84,34.95,34.75,34.86,217301.0,29.7122,29.806,29.6354,29.7292,217301.0
2020-03-09 15:10:00,34.86,34.94,34.8,34.88,208351.0,29.7292,29.7974,29.678,29.7463,208351.0
2020-03-09 15:20:00,34.87,35.35,34.86,35.31,214496.0,29.7377,30.1471,29.7292,30.113,214496.0
2020-03-09 15:30:00,35.32,35.43,35.16,35.41,465021.0,30.1215,30.2153,29.9851,30.1983,465021.0
2020-03-09 15:40:00,35.41,35.42,35.3,35.38,293043.0,30.1983,30.2068,30.1045,30.1727,293043.0
2020-03-09 15:50:00,35.37,35.38,34.93,34.95,770611.0,30.1642,30.1727,29.7889,29.806,770611.0
2020-03-10 09:30:00,36.51,36.61,36.14,36.15,306260.0,31.1364,31.2216,30.8208,30.8293,306260.0
2020-03-10 09:40:00,36.14,36.14,35.48,35.7,273119.0,30.8208,30.8208,30.258,30.4456,273119.0
2020-03-10 09:50:00,35.7,36.19,35.69,36.06,205171.0,30.4456,30.8635,30.4371,30.7526,205171.0
2020-03-10 10:00:00,36.06,36.31,35.91,36.3,151788.0,30.7526,30.9658,30.6247,30.9573,151788.0
2020-03-10 10:10:00,36.31,36.32,36.02,36.14,153669.0,30.9658,30.9743,30.7185,30.8208,153669.0
2020-03-10 10:20:00,36.14,36.3,36.14,36.2,97506.0,30.8208,30.9573,30.8208,30.872,97506.0
2020-03-10 10:30:00,36.2,36.28,36.12,36.19,197403.0,30.872,30.9402,30.8038,30.8635,197403.0
2020-03-10 10:40:00,36.2,36.21,35.77,35.77,119821.0,30.872,30.8805,30.5053,30.5053,119821.0
2020-03-10 10:50:00,35.77,35.78,35.67,35.71,99098.0,30.5053,30.5138,30.42,30.4541,99098.0
2020-03-10 11:00:00,35.71,35.75,35.65,35.68,168600.0,30.4541,30.4882,30.4029,30.4285,168600.0
2020-03-10 11:10:00,35.67,35.67,35.15,35.19,169135.0,30.42,30.42,29.9765,30.0106,169135.0
2020-03-10 11:20:00,35.18,35.22,35.04,35.14,153725.0,30.0021,30.0362,29.8827,29.968,153725.0
2020-03-10 11:30:00,35.14,35.22,35.07,35.2,259900.0,29.968,30.0362,29.9083,30.0192,259900.0
2020-03-10 11:40:00,35.2,35.54,35.12,35.52,203393.0,30.0192,30.3091,29.9509,30.2921,203393.0
2020-03-10 11:50:00,35.52,35.54,35.19,35.21,185306.0,30.2921,30.3091,30.0106,30.0277,185306.0
2020-03-10 12:00:00,35.2,35.52,35.18,35.41,110574.0,30.0192,30.2921,30.0021,30.1983,110574.0
2020-03-10 12:10:00,35.43,35.7,35.42,35.56,109076.0,30.2153,30.4456,30.2068,30.3262,109076.0
2020-03-10 12:20:00,35.53,35.67,35.48,35.5,122313.0,30.3006,30.42,30.258,30.275,122313.0
2020-03-10 12:30:00,35.49,35.49,35.1,35.3,134408.0,30.2665,30.2665,29.9339,30.1045,134408.0
2020-03-10 12:40:00,35.29,35.49,35.18,35.27,147015.0,30.0959,30.2665,30.0021,30.0789,147015.0
2020-03-10 12:50:00,35.26,35.42,35.22,35.41,105859.0,30.0703,30.2068,30.0362,30.1983,105859.0
2020-03-10 13:00:00,35.4,35.44,35.19,35.42,254160.0,30.1897,30.2238,30.0106,30.2068,254160.0
2020-03-10 13:10:00,35.42,35.67,35.34,35.65,98016.0,30.2068,30.42,30.1386,30.4029,98016.0
2020-03-10 13:20:00,35.67,35.72,35.46,35.55,87813.0,30.42,30.4626,30.2409,30.3177,87813.0
2020-03-10 13:30:00,35.54,35.75,35.49,35.61,97492.0,30.3091,30.4882,30.2665,30.3688,97492.0
2020-03-10 13:40:00,35.61,35.69,35.48,35.48,116418.0,30.3688,30.4371,30.258,30.258,116418.0
2020-03-10 13:50:00,35.49,35.53,35.35,35.35,94868.0,30.2665,30.3006,30.1471,30.1471,94868.0
2020-03-10 14:00:00,35.36,35.36,35.13,35.28,74307.0,30.1556,30.1556,29.9595,30.0874,74307.0
2020-03-10 14:10:00,35.29,35.52,35.24,35.44,109018.0,30.0959,30.2921,30.0533,30.2238,109018.0
2020-03-10 14:20:00,35.45,35.64,35.45,35.6,113836.0,30.2324,30.3944,30.2324,30.3603,113836.0
2020-03-10 14:30:00,35.61,35.93,35.56,35.91,113930.0,30.3688,30.6417,30.3262,30.6247,113930.0
2020-03-10 14:40:00,35.92,36.35,35.91,36.33,135696.0,30.6332,30.9999,30.6247,30.9829,135696.0
2020-03-10 14:50:00,36.33,36.34,35.86,35.95,141671.0,30.9829,30.9914,30.582,30.6588,141671.0
2020-03-10 15:00:00,35.95,36.23,35.83,36.08,226514.0,30.6588,30.8976,30.5564,30.7697,226514.0
2020-03-10 15:10:00,36.05,36.45,36.05,36.42,162989.0,30.7441,31.0852,30.7441,31.0596,162989.0
2020-03-10 15:20:00,36.41,36.53,36.25,36.27,176364.0,31.0511,31.1534,30.9146,30.9317,176364.0
2020-03-10 15:30:00,36.28,36.35,36.12,36.32,212685.0,30.9402,30.9999,30.8038,30.9743,212685.0
2020-03-10 15:40:00,36.32,36.45,36.23,36.43,253381.0,30.9743,31.0852,30.8976,31.0681,253381.0
2020-03-10 15:50:00,36.44,36.57,36.41,36.55,789471.0,31.0767,31.1875,31.0511,31.1705,789471.0
2020-03-11 09:30:00,35.62,35.92,35.37,35.51,236217.0,30.3774,30.6332,30.1642,30.2835,236217.0
2020-03-11 09:40:00,35.5,35.69,35.29,35.4,123501.0,30.275,30.4371,30.0959,30.1897,123501.0
2020-03-11 09:50:00,35.38,35.62,35.26,35.44,102768.0,30.1727,30.3774,30.0703,30.2238,102768.0
2020-03-11 10:00:00,35.45,35.55,35.26,35.49,157251.0,30.2324,30.3177,30.0703,30.2665,157251.0
2020-03-11 10:10:00,35.52,35.6,35.33,35.38,96109.0,30.2921,30.3603,30.13,30.1727,96109.0
2020-03-11 10:20:00,35.37,35.4,35.0,35.08,95833.0,30.1642,30.1897,29.8486,29.9168,95833.0
2020-03-11 10:30:00,35.05,35.2,34.96,35.0,198209.0,29.8912,30.0192,29.8145,29.8486,198209.0
2020-03-11 10:40:00,34.98,35.05,34.72,34.8,146525.0,29.8316,29.8912,29.6098,29.678,146525.0
2020-03-11 10:50:00,34.81,35.05,34.74,34.99,118962.0,29.6866,29.8912,29.6269,29.8401,118962.0
2020-03-11 11:00:00,34.99,35.02,34.76,34.92,122068.0,29.8401,29.8657,29.6439,29.7804,122068.0
2020-03-11 11:10:00,34.91,34.97,34.74,34.76,126142.0,29.7719,29.823,29.6269,29.6439,126142.0
2020-03-11 11:20:00,34.77,34.81,34.65,34.75,119288.0,29.6525,29.6866,29.5501,29.6354,119288.0
2020-03-11 11:30:00,34.76,34.96,34.56,34.92,90182.0,29.6439,29.8145,29.4734,29.7804,90182.0
2020-03-11 11:40:00,34.93,34.98,34.75,34.97,78734.0,29.7889,29.8316,29.6354,29.823,78734.0
2020-03-11 11:50:00,34.99,35.15,34.96,35.09,109599.0,29.8401,29.9765,29.8145,29.9254,109599.0
2020-03-11 12:00:00,35.09,35.35,35.06,35.32,95000.0,29.9254,30.1471,29.8998,30.1215,95000.0
2020-03-11 12:10:00,35.32,35.62,35.3,35.57,61736.0,30.1215,30.3774,30.1045,30.3347,61736.0
2020-03-11 12:20:00,35.55,35.69,35.37,35.38,128672.0,30.3177,30.4371,30.1642,30.1727,128672.0
2020-03-11 12:30:00,35.38,35.43,35.2,35.23,122456.0,30.1727,30.2153,30.0192,30.0448,122456.0
2020-03-11 12:40:00,35.22,35.26,34.95,35.1,137036.0,30.0362,30.0703,29.806,29.9339,137036.0
2020-03-11 12:50:00,35.12,35.24,34.97,35.12,75299.0,29.9509,30.0533,29.823,29.9509,75299.0
2020-03-11 13:00:00,35.12,35.12,34.93,35.08,80702.0,29.9509,29.9509,29.7889,29.9168,80702.0
2020-03-11 13:10:00,35.08,35.09,34.8,34.84,214154.0,29.9168,29.9254,29.678,29.7122,214154.0
2020-03-11 13:20:00,34.86,35.02,34.78,34.94,56217.0,29.7292,29.8657,29.661,29.7974,56217.0
2020-03-11 13:30:00,34.94,35.01,34.77,34.84,78043.0,29.7974,29.8571,29.6525,29.7122,78043.0
2020-03-11 13:40:00,34.83,34.85,34.58,34.61,92539.0,29.7036,29.7207,29.4904,29.516,92539.0
2020-03-11 13:50:00,34.61,34.66,34.46,34.57,117479.0,29.516,29.5587,29.3881,29.4819,117479.0
2020-03-11 14:00:00,34.59,34.62,34.33,34.35,123743.0,29.499,29.5245,29.2772,29.2943,123743.0
2020-03-11 14:10:00,34.36,34.46,34.27,34.44,155586.0,29.3028,29.3881,29.2261,29.371,155586.0
2020-03-11 14:20:00,34.43,34.45,34.02,34.05,370823.0,29.3625,29.3796,29.0128,29.0384,370823.0
2020-03-11 14:30:00,34.06,34.43,34.03,34.38,265182.0,29.047,29.3625,29.0214,29.3199,265182.0
2020-03-11 14:40:00,34.37,34.59,34.37,34.37,206100.0,29.3113,29.499,29.3113,29.3113,206100.0
2020-03-11 14:50:00,34.38,34.55,34.29,34.44,165760.0,29.3199,29.4648,29.2431,29.371,165760.0
2020-03-11 15:00:00,34.45,34.49,33.91,33.95,333503.0,29.3796,29.4137,28.919,28.9532,333503.0
2020-03-11 15:10:00,33.95,34.08,33.75,33.91,241357.0,28.9532,29.064,28.7826,28.919,241357.0
2020-03-11 15:20:00,33.92,34.02,33.7,33.99,174380.0,28.9276,29.0128,28.7399,28.9873,174380.0
2020-03-11 15:30:00,33.99,34.47,33.94,34.37,293721.0,28.9873,29.3966,28.9446,29.3113,293721.0
2020-03-11 15:40:00,34.37,34.56,34.17,34.31,305254.0,29.3113,29.4734,29.1408,29.2602,305254.0
2020-03-11 15:50:00,34.3,34.33,34.02,34.19,955410.0,29.2516,29.2772,29.0128,29.1578,955410.0
2020-03-12 09:30:00,31.85,31.89,31.43,31.66,279943.0,27.1622,27.1963,26.8041,27.0002,279943.0
2020-03-12 09:40:00,31.66,31.66,31.66,31.66,0.0,27.0002,27.0002,27.0002,27.0002,0.0
2020-03-12 09:50:00,31.04,32.0,31.04,31.96,370573.0,26.4715,27.2902,26.4715,27.256,370573.0
2020-03-12 10:00:00,31.92,31.92,30.76,30.89,261046.0,27.2219,27.2219,26.2327,26.3435,261046.0
2020-03-12 10:10:00,30.87,31.53,30.86,31.35,152579.0,26.3265,26.8893,26.3179,26.7358,152579.0
2020-03-12 10:20:00,31.34,31.49,31.12,31.37,95198.0,26.7273,26.8552,26.5397,26.7529,95198.0
2020-03-12 10:30:00,31.37,31.65,31.35,31.59,141980.0,26.7529,26.9917,26.7358,26.9405,141980.0
2020-03-12 10:40:00,31.6,31.87,31.5,31.8,146006.0,26.949,27.1793,26.8637,27.1196,146006.0
2020-03-12 10:50:00,31.82,32.03,31.74,31.83,157038.0,27.1366,27.3157,27.0684,27.1452,157038.0
2020-03-12 11:00:00,31.84,31.85,31.21,31.28,184583.0,27.1537,27.1622,26.6164,26.6761,184583.0
2020-03-12 11:10:00,31.27,31.31,30.96,31.06,136607.0,26.6676,26.7017,26.4032,26.4885,136607.0
2020-03-12 11:20:00,31.05,31.15,30.98,31.04,104981.0,26.48,26.5653,26.4203,26.4715,104981.0
2020-03-12 11:30:00,31.05,31.18,30.68,30.71,298164.0,26.48,26.5908,26.1644,26.19,298164.0
2020-03-12 11:40:00,30.71,30.71,30.52,30.56,195503.0,26.19,26.19,26.028,26.0621,195503.0
2020-03-12 11:50:00,30.56,30.63,30.32,30.49,226602.0,26.0621,26.1218,25.8574,26.0024,226602.0
2020-03-12 12:00:00,30.48,30.49,30.22,30.4,153736.0,25.9939,26.0024,25.7721,25.9256,153736.0
2020-03-12 12:10:00,30.4,30.5,30.18,30.23,184889.0,25.9256,26.0109,25.738,25.7807,184889.0
2020-03-12 12:20:00,30.26,30.6,30.25,30.41,196232.0,25.8063,26.0962,25.7977,25.9342,196232.0
2020-03-12 12:30:00,30.41,30.42,30.06,30.23,125601.0,25.9342,25.9427,25.6357,25.7807,125601.0
2020-03-12 12:40:00,30.23,30.23,30.03,30.07,157091.0,25.7807,25.7807,25.6101,25.6442,157091.0
2020-03-12 12:50:00,30.06,31.81,30.01,31.5,423487.0,25.6357,27.1281,25.5931,26.8637,423487.0
2020-03-12 13:00:00,31.5,32.34,31.21,31.91,311049.0,26.8637,27.5801,26.6164,27.2134,311049.0
2020-03-12 13:10:00,31.9,32.09,31.08,31.4,169483.0,27.2049,27.3669,26.5056,26.7785,169483.0
2020-03-12 13:20:00,31.37,31.55,31.25,31.42,163703.0,26.7529,26.9064,26.6505,26.7955,163703.0
2020-03-12 13:30:00,31.42,31.51,30.75,30.82,132205.0,26.7955,26.8723,26.2241,26.2838,132205.0
2020-03-12 13:40:00,30.79,31.01,30.72,30.98,83332.0,26.2582,26.4459,26.1986,26.4203,83332.0
2020-03-12 13:50:00,30.96,31.05,30.81,31.03,70322.0,26.4032,26.48,26.2753,26.4629,70322.0
2020-03-12 14:00:00,31.03,31.09,30.76,30.83,108954.0,26.4629,26.5141,26.2327,26.2924,108954.0
2020-03-12 14:10:00,30.85,30.89,30.4,30.41,82128.0,26.3094,26.3435,25.9256,25.9342,82128.0
2020-03-12 14:20:00,30.41,30.48,30.3,30.36,93795.0,25.9342,25.9939,25.8404,25.8915,93795.0
2020-03-12 14:30:00,30.36,30.36,30.12,30.17,147299.0,25.8915,25.8915,25.6869,25.7295,147299.0
2020-03-12 14:40:00,30.13,30.49,30.13,30.49,141053.0,25.6954,26.0024,25.6954,26.0024,141053.0
2020-03-12 14:50:00,30.45,30.64,30.17,30.2,153032.0,25.9683,26.1303,25.7295,25.7551,153032.0
2020-03-12 15:00:00,30.21,30.65,30.21,30.52,127609.0,25.7636,26.1389,25.7636,26.028,127609.0
2020-03-12 15:10:00,30.54,30.69,30.27,30.36,157331.0,26.045,26.173,25.8148,25.8915,157331.0
2020-03-12 15:20:00,30.36,30.38,30.13,30.16,217729.0,25.8915,25.9086,25.6954,25.721,217729.0
2020-03-12 15:30:00,30.16,30.2,29.97,30.03,284935.0,25.721,25.7551,25.5589,25.6101,284935.0
2020-03-12 15:40:00,30.03,30.29,29.78,29.96,323901.0,25.6101,25.8318,25.3969,25.5504,323901.0
2020-03-12 15:50:00,29.96,30.2,29.4,29.55,937386.0,25.5504,25.7551,25.0728,25.2008,937386.0
2020-03-13 09:30:00,31.75,32.06,31.11,31.11,296901.0,27.077,27.3413,26.5311,26.5311,296901.0
2020-03-13 09:40:00,31.11,31.54,30.78,31.21,286471.0,26.5311,26.8979,26.2497,26.6164,286471.0
2020-03-13 09:50:00,31.22,31.22,30.86,30.93,240887.0,26.625,26.625,26.3179,26.3776,240887.0
2020-03-13 10:00:00,30.98,31.5,30.95,31.3,213750.0,26.4203,26.8637,26.3947,26.6932,213750.0
2020-03-13 10:10:00,31.29,31.69,31.0,31.61,164293.0,26.6847,27.0258,26.4373,26.9576,164293.0
2020-03-13 10:20:00,31.62,31.88,31.58,31.63,177006.0,26.9661,27.1878,26.932,26.9746,177006.0
2020-03-13 10:30:00,31.62,31.88,31.42,31.5,192692.0,26.9661,27.1878,26.7955,26.8637,192692.0
2020-03-13 10:40:00,31.49,31.49,31.18,31.22,159183.0,26.8552,26.8552,26.5908,26.625,159183.0
2020-03-13 10:50:00,31.24,31.36,30.96,31.2,130395.0,26.642,26.7444,26.4032,26.6079,130395.0
2020-03-13 11:00:00,31.22,31.44,31.22,31.39,124494.0,26.625,26.8126,26.625,26.7699,124494.0
2020-03-13 11:10:00,31.38,31.56,31.24,31.43,117448.0,26.7614,26.9149,26.642,26.8041,117448.0
2020-03-13 11:20:00,31.43,31.49,31.1,31.1,103326.0,26.8041,26.8552,26.5226,26.5226,103326.0
2020-03-13 11:30:00,31.08,31.21,30.78,30.99,131888.0,26.5056,26.6164,26.2497,26.4288,131888.0
2020-03-13 11:40:00,30.98,31.05,30.78,30.84,146036.0,26.4203,26.48,26.2497,26.3009,146036.0
2020-03-13 11:50:00,30.85,31.29,30.83,31.11,101679.0,26.3094,26.6847,26.2924,26.5311,101679.0
2020-03-13 12:00:00,31.11,31.12,30.48,30.51,125848.0,26.5311,26.5397,25.9939,26.0195,125848.0
2020-03-13 12:10:00,30.51,30.86,30.45,30.75,78619.0,26.0195,26.3179,25.9683,26.2241,78619.0
2020-03-13 12:20:00,30.76,31.15,30.72,30.99,65796.0,26.2327,26.5653,26.1986,26.4288,65796.0
2020-03-13 12:30:00,30.97,31.48,30.96,31.26,147094.0,26.4118,26.8467,26.4032,26.6591,147094.0
2020-03-13 12:40:00,31.32,31.59,31.27,31.54,146245.0,26.7102,26.9405,26.6676,26.8979,146245.0
2020-03-13 12:50:00,31.52,31.67,31.3,31.3,141167.0,26.8808,27.0087,26.6932,26.6932,141167.0
2020-03-13 13:00:00,31.28,31.37,31.05,31.12,108441.0,26.6761,26.7529,26.48,26.5397,108441.0
2020-03-13 13:10:00,31.15,31.79,31.09,31.79,125580.0,26.5653,27.1111,26.5141,27.1111,125580.0
2020-03-13 13:20:00,31.8,32.03,31.77,32.02,169373.0,27.1196,27.3157,27.094,27.3072,169373.0
2020-03-13 13:30:00,32.01,32.26,31.88,31.96,168991.0,27.2987,27.5119,27.1878,27.256,168991.0
2020-03-13 13:40:00,31.96,32.08,31.83,32.03,208015.0,27.256,27.3584,27.1452,27.3157,208015.0
2020-03-13 13:50:00,32.05,32.4,32.0,32.38,126015.0,27.3328,27.6313,27.2902,27.6142,126015.0
2020-03-13 14:00:00,32.38,32.4,31.66,31.79,122601.0,27.6142,27.6313,27.0002,27.1111,122601.0
2020-03-13 14:10:00,31.77,31.9,31.63,31.75,122157.0,27.094,27.2049,26.9746,27.077,122157.0
2020-03-13 14:20:00,31.75,31.85,31.62,31.72,126938.0,27.077,27.1622,26.9661,27.0514,126938.0
2020-03-13 14:30:00,31.72,31.72,31.52,31.55,90076.0,27.0514,27.0514,26.8808,26.9064,90076.0
2020-03-13 14:40:00,31.56,31.98,31.49,31.72,106046.0,26.9149,27.2731,26.8552,27.0514,106046.0
2020-03-13 14:50:00,31.73,31.92,31.7,31.9,92515.0,27.0599,27.2219,27.0343,27.2049,92515.0
2020-03-13 15:00:00,31.9,32.26,31.83,31.99,183682.0,27.2049,27.5119,27.1452,27.2816,183682.0
2020-03-13 15:10:00,32.0,32.2,31.85,32.11,163236.0,27.2902,27.4607,27.1622,27.384,163236.0
2020-03-13 15:20:00,32.09,32.21,31.93,32.16,291007.0,27.3669,27.4692,27.2305,27.4266,291007.0
2020-03-13 15:30:00,32.11,32.25,31.38,31.91,280512.0,27.384,27.5034,26.7614,27.2134,280512.0
2020-03-13 15:40:00,31.89,32.7,31.71,32.65,336653.0,27.1963,27.8871,27.0428,27.8445,336653.0
2020-03-13 15:50:00,32.65,34.13,32.64,34.13,802447.0,27.8445,29.1067,27.836,29.1067,802447.0
2020-03-16 09:30:00,28.93,28.93,28.93,28.93,0.0,24.672,24.672,24.672,24.672,0.0
2020-03-16 09:40:00,29.14,29.46,29.0,29.01,226893.0,24.8511,25.124,24.7317,24.7402,226893.0
2020-03-16 09:50:00,29.02,30.78,29.01,30.5,340099.0,24.7488,26.2497,24.7402,26.0109,340099.0
2020-03-16 10:00:00,30.5,30.91,30.41,30.9,251077.0,26.0109,26.3606,25.9342,26.3521,251077.0
2020-03-16 10:10:00,30.9,31.13,30.8,30.9,174677.0,26.3521,26.5482,26.2668,26.3521,174677.0
2020-03-16 10:20:00,30.9,31.19,30.83,31.13,223438.0,26.3521,26.5994,26.2924,26.5482,223438.0
2020-03-16 10:30:00,31.13,32.26,31.12,32.17,204121.0,26.5482,27.5119,26.5397,27.4351,204121.0
2020-03-16 10:40:00,32.19,32.6,32.1,32.39,183008.0,27.4522,27.8018,27.3754,27.6228,183008.0
2020-03-16 10:50:00,32.41,32.44,31.75,31.98,185019.0,27.6398,27.6654,27.077,27.2731,185019.0
2020-03-16 11:00:00,31.96,32.17,31.74,31.97,216299.0,27.256,27.4351,27.0684,27.2646,216299.0
2020-03-16 11:10:00,31.97,32.51,31.97,32.51,128900.0,27.2646,27.7251,27.2646,27.7251,128900.0
2020-03-16 11:20:00,32.5,32.62,32.25,32.36,191607.0,27.7166,27.8189,27.5034,27.5972,191607.0
2020-03-16 11:30:00,32.36,32.38,31.71,31.94,226568.0,27.5972,27.6142,27.0428,27.239,226568.0
2020-03-16 11:40:00,31.94,32.0,31.59,31.71,259579.0,27.239,27.2902,26.9405,27.0428,259579.0
2020-03-16 11:50:00,31.76,32.01,31.74,32.01,188251.0,27.0855,27.2987,27.0684,27.2987,188251.0
2020-03-16 12:00:00,32.01,32.01,31.53,31.54,143659.0,27.2987,27.2987,26.8893,26.8979,143659.0
2020-03-16 12:10:00,31.53,31.58,31.17,31.17,182467.0,26.8893,26.932,26.5823,26.5823,182467.0
2020-03-16 12:20:00,31.18,31.32,30.9,31.23,192100.0,26.5908,26.7102,26.3521,26.6335,192100.0
2020-03-16 12:30:00,31.23,31.34,31.01,31.27,120106.0,26.6335,26.7273,26.4459,26.6676,120106.0
2020-03-16 12:40:00,31.29,31.34,30.99,31.01,110515.0,26.6847,26.7273,26.4288,26.4459,110515.0
2020-03-16 12:50:00,31.01,31.01,30.73,30.96,112156.0,26.4459,26.4459,26.2071,26.4032,112156.0
2020-03-16 13:00:00,30.96,31.2,30.95,31.17,82592.0,26.4032,26.6079,26.3947,26.5823,82592.0
2020-03-16 13:10:00,31.18,31.6,31.16,31.32,118259.0,26.5908,26.949,26.5738,26.7102,118259.0
2020-03-16 13:20:00,31.31,31.31,31.05,31.05,119201.0,26.7017,26.7017,26.48,26.48,119201.0
2020-03-16 13:30:00,31.04,31.04,30.36,30.41,120159.0,26.4715,26.4715,25.8915,25.9342,120159.0
2020-03-16 13:40:00,30.41,30.56,30.31,30.47,95953.0,25.9342,26.0621,25.8489,25.9853,95953.0
2020-03-16 13:50:00,30.49,30.54,30.25,30.31,87540.0,26.0024,26.045,25.7977,25.8489,87540.0
2020-03-16 14:00:00,30.3,30.34,30.13,30.2,116839.0,25.8404,25.8745,25.6954,25.7551,116839.0
2020-03-16 14:10:00,30.2,30.38,30.14,30.29,108595.0,25.7551,25.9086,25.7039,25.8318,108595.0
2020-03-16 14:20:00,30.29,30.37,30.13,30.3,113320.0,25.8318,25.9001,25.6954,25.8404,113320.0
2020-03-16 14:30:00,30.31,31.03,30.21,30.71,111114.0,25.8489,26.4629,25.7636,26.19,111114.0
2020-03-16 14:40:00,30.71,30.72,30.38,30.39,208798.0,26.19,26.1986,25.9086,25.9171,208798.0
2020-03-16 14:50:00,30.39,30.61,30.35,30.56,198270.0,25.9171,26.1047,25.883,26.0621,198270.0
2020-03-16 15:00:00,30.57,30.69,30.49,30.59,158270.0,26.0706,26.173,26.0024,26.0877,158270.0
2020-03-16 15:10:00,30.59,30.65,30.45,30.46,164283.0,26.0877,26.1389,25.9683,25.9768,164283.0
2020-03-16 15:20:00,30.46,30.51,30.1,30.16,215813.0,25.9768,26.0195,25.6698,25.721,215813.0
2020-03-16 15:30:00,30.15,30.17,29.94,30.09,248524.0,25.7124,25.7295,25.5334,25.6613,248524.0
2020-03-16 15:40:00,30.11,30.58,30.07,30.28,302064.0,25.6783,26.0792,25.6442,25.8233,302064.0
2020-03-16 15:50:00,30.27,30.27,29.17,29.18,927993.0,25.8148,25.8148,24.8767,24.8852,927993.0
2020-03-17 09:30:00,30.13,30.6,29.47,29.51,237015.0,25.6954,26.0962,25.1325,25.1666,237015.0
2020-03-17 09:40:00,29.48,29.71,29.18,29.36,157758.0,25.1411,25.3372,24.8852,25.0387,157758.0
2020-03-17 09:50:00,29.36,29.36,28.58,28.58,156534.0,25.0387,25.0387,24.3735,24.3735,156534.0
2020-03-17 10:00:00,28.57,29.25,28.19,29.21,217971.0,24.365,24.9449,24.0409,24.9108,217971.0
2020-03-17 10:10:00,29.2,29.35,28.82,28.84,141239.0,24.9023,25.0302,24.5782,24.5953,141239.0
2020-03-17 10:20:00,28.85,29.22,28.75,29.21,114111.0,24.6038,24.9193,24.5185,24.9108,114111.0
2020-03-17 10:30:00,29.21,29.3,28.85,28.94,155219.0,24.9108,24.9875,24.6038,24.6805,155219.0
2020-03-17 10:40:00,28.97,29.34,28.93,29.1,268836.0,24.7061,25.0217,24.672,24.817,268836.0
2020-03-17 10:50:00,29.1,29.1,28.76,29.04,131039.0,24.817,24.817,24.527,24.7658,131039.0
2020-03-17 11:00:00,29.01,29.34,28.84,29.31,227631.0,24.7402,25.0217,24.5953,24.9961,227631.0
2020-03-17 11:10:00,29.29,29.99,29.21,29.84,158401.0,24.979,25.576,24.9108,25.4481,158401.0
2020-03-17 11:20:00,29.87,29.91,29.44,29.61,137885.0,25.4737,25.5078,25.1069,25.2519,137885.0
2020-03-17 11:30:00,29.6,29.8,29.4,29.41,121097.0,25.2434,25.414,25.0728,25.0814,121097.0
2020-03-17 11:40:00,29.41,29.55,29.32,29.54,127601.0,25.0814,25.2008,25.0046,25.1922,127601.0
2020-03-17 11:50:00,29.54,29.65,29.35,29.54,117107.0,25.1922,25.286,25.0302,25.1922,117107.0
2020-03-17 12:00:00,29.56,30.01,29.33,29.96,154644.0,25.2093,25.5931,25.0131,25.5504,154644.0
2020-03-17 12:10:00,29.94,30.11,29.65,29.73,250060.0,25.5334,25.6783,25.286,25.3543,250060.0
2020-03-17 12:20:00,29.73,29.73,29.07,29.16,195764.0,25.3543,25.3543,24.7914,24.8682,195764.0
2020-03-17 12:30:00,29.13,29.3,29.0,29.0,171559.0,24.8426,24.9875,24.7317,24.7317,171559.0
2020-03-17 12:40:00,29.0,29.06,28.71,28.81,206792.0,24.7317,24.7829,24.4844,24.5697,206792.0
2020-03-17 12:50:00,28.8,29.31,28.73,29.31,179923.0,24.5611,24.9961,24.5014,24.9961,179923.0
2020-03-17 13:00:00,29.32,29.39,29.09,29.15,388535.0,25.0046,25.0643,24.8085,24.8596,388535.0
2020-03-17 13:10:00,29.17,29.2,28.9,29.02,186888.0,24.8767,24.9023,24.6464,24.7488,186888.0
2020-03-17 13:20:00,29.0,29.16,28.95,29.07,216802.0,24.7317,24.8682,24.6891,24.7914,216802.0
2020-03-17 13:30:00,29.07,29.29,28.95,29.26,226768.0,24.7914,24.979,24.6891,24.9534,226768.0
2020-03-17 13:40:00,29.25,29.6,29.24,29.6,456337.0,24.9449,25.2434,24.9364,25.2434,456337.0
2020-03-17 13:50:00,29.6,29.61,29.3,29.37,138012.0,25.2434,25.2519,24.9875,25.0472,138012.0
2020-03-17 14:00:00,29.36,29.66,29.14,29.61,139306.0,25.0387,25.2946,24.8511,25.2519,139306.0
2020-03-17 14:10:00,29.62,29.82,29.52,29.79,86177.0,25.2605,25.431,25.1752,25.4054,86177.0
2020-03-17 14:20:00,29.81,29.88,29.55,29.86,85524.0,25.4225,25.4822,25.2008,25.4651,85524.0
2020-03-17 14:30:00,29.86,30.27,29.86,30.16,115421.0,25.4651,25.8148,25.4651,25.721,115421.0
2020-03-17 14:40:00,30.14,30.17,29.67,29.68,166383.0,25.7039,25.7295,25.3031,25.3116,166383.0
2020-03-17 14:50:00,29.68,29.76,29.22,29.6,208268.0,25.3116,25.3798,24.9193,25.2434,208268.0
2020-03-17 15:00:00,29.6,29.68,29.26,29.51,286949.0,25.2434,25.3116,24.9534,25.1666,286949.0
2020-03-17 15:10:00,29.51,29.6,29.35,29.45,238640.0,25.1666,25.2434,25.0302,25.1155,238640.0
2020-03-17 15:20:00,29.45,29.45,29.16,29.2,212076.0,25.1155,25.1155,24.8682,24.9023,212076.0
2020-03-17 15:30:00,29.19,29.42,29.19,29.42,238914.0,24.8937,25.0899,24.8937,25.0899,238914.0
2020-03-17 15:40:00,29.43,29.71,29.43,29.67,305937.0,25.0984,25.3372,25.0984,25.3031,305937.0
2020-03-17 15:50:00,29.68,29.97,29.34,29.9,1104657.0,25.3116,25.5589,25.0217,25.4992,1104657.0
2020-03-18 09:30:00,28.06,28.59,27.31,27.39,265333.0,23.9301,24.382,23.2904,23.3587,265333.0
2020-03-18 09:40:00,27.36,27.95,27.31,27.74,197823.0,23.3331,23.8362,23.2904,23.6572,197823.0
2020-03-18 09:50:00,27.71,28.4,27.71,28.15,190802.0,23.6316,24.22,23.6316,24.0068,190802.0
2020-03-18 10:00:00,28.16,28.57,28.05,28.42,159676.0,24.0153,24.365,23.9215,24.2371,159676.0
2020-03-18 10:10:00,28.43,29.13,28.43,29.0,128237.0,24.2456,24.8426,24.2456,24.7317,128237.0
2020-03-18 10:20:00,28.98,29.08,28.69,28.84,106346.0,24.7146,24.7999,24.4673,24.5953,106346.0
2020-03-18 10:30:00,28.84,28.93,28.67,28.84,116844.0,24.5953,24.672,24.4503,24.5953,116844.0
2020-03-18 10:40:00,28.84,29.06,28.59,28.63,130419.0,24.5953,24.7829,24.382,24.4162,130419.0
2020-03-18 10:50:00,28.63,28.64,28.31,28.39,130686.0,24.4162,24.4247,24.1433,24.2115,130686.0
2020-03-18 11:00:00,28.38,28.78,28.34,28.38,117859.0,24.203,24.5441,24.1688,24.203,117859.0
2020-03-18 11:10:00,28.38,28.41,27.95,28.05,153640.0,24.203,24.2285,23.8362,23.9215,153640.0
2020-03-18 11:20:00,28.04,28.18,27.86,27.88,198618.0,23.913,24.0324,23.7595,23.7765,198618.0
2020-03-18 11:30:00,27.89,28.06,27.72,27.75,153667.0,23.7851,23.9301,23.6401,23.6657,153667.0
2020-03-18 11:40:00,27.75,27.96,27.6,27.89,108344.0,23.6657,23.8448,23.5378,23.7851,108344.0
2020-03-18 11:50:00,27.91,28.03,27.86,27.92,86973.0,23.8021,23.9045,23.7595,23.8107,86973.0
2020-03-18 12:00:00,27.93,28.1,27.7,27.99,109778.0,23.8192,23.9642,23.623,23.8704,109778.0
2020-03-18 12:10:00,27.97,28.32,27.77,27.91,134500.0,23.8533,24.1518,23.6827,23.8021,134500.0
2020-03-18 12:20:00,27.92,28.22,27.89,28.22,145509.0,23.8107,24.0665,23.7851,24.0665,145509.0
2020-03-18 12:30:00,28.21,28.25,27.95,28.14,149164.0,24.058,24.0921,23.8362,23.9983,149164.0
2020-03-18 12:40:00,28.11,28.11,27.6,27.69,170008.0,23.9727,23.9727,23.5378,23.6145,170008.0
2020-03-18 12:50:00,27.64,27.71,27.47,27.48,130623.0,23.5719,23.6316,23.4269,23.4354,130623.0
2020-03-18 13:00:00,27.48,27.48,27.48,27.48,0.0,23.4354,23.4354,23.4354,23.4354,0.0
2020-03-18 13:10:00,27.45,27.74,27.25,27.38,279480.0,23.4098,23.6572,23.2393,23.3501,279480.0
2020-03-18 13:20:00,27.38,27.43,27.03,27.09,273383.0,23.3501,23.3928,23.0517,23.1028,273383.0
2020-03-18 13:30:00,27.1,27.43,26.93,27.24,212533.0,23.1114,23.3928,22.9664,23.2307,212533.0
2020-03-18 13:40:00,27.24,27.74,27.11,27.35,198244.0,23.2307,23.6572,23.1199,23.3246,198244.0
2020-03-18 13:50:00,27.4,27.54,27.09,27.17,203010.0,23.3672,23.4866,23.1028,23.171,203010.0
2020-03-18 14:00:00,27.27,27.38,27.06,27.12,160317.0,23.2563,23.3501,23.0772,23.1284,160317.0
2020-03-18 14:10:00,27.13,27.23,26.67,26.67,175038.0,23.1369,23.2222,22.7446,22.7446,175038.0
2020-03-18 14:20:00,26.66,26.8,26.43,26.58,238944.0,22.7361,22.8555,22.54,22.6679,238944.0
2020-03-18 14:30:00,26.57,26.76,26.41,26.75,128969.0,22.6594,22.8214,22.5229,22.8129,128969.0
2020-03-18 14:40:00,26.75,26.77,26.4,26.58,213389.0,22.8129,22.8299,22.5144,22.6679,213389.0
2020-03-18 14:50:00,26.58,27.02,26.51,26.97,165504.0,22.6679,23.0431,22.6082,23.0005,165504.0
2020-03-18 15:00:00,26.97,27.04,26.53,26.8,282504.0,23.0005,23.0602,22.6252,22.8555,282504.0
2020-03-18 15:10:00,26.8,27.2,26.78,26.99,194293.0,22.8555,23.1966,22.8384,23.0175,194293.0
2020-03-18 15:20:00,27.01,27.04,26.82,26.89,339002.0,23.0346,23.0602,22.8726,22.9323,339002.0
2020-03-18 15:30:00,26.89,27.67,26.87,27.24,584545.0,22.9323,23.5975,22.9152,23.2307,584545.0
2020-03-18 15:40:00,27.25,27.76,27.13,27.76,621938.0,23.2393,23.6742,23.1369,23.6742,621938.0
2020-03-18 15:50:00,27.75,29.55,27.72,28.76,990443.0,23.6657,25.2008,23.6401,24.527,990443.0
2020-03-19 09:30:00,28.46,28.78,28.08,28.09,251046.0,24.2712,24.5441,23.9471,23.9556,251046.0
2020-03-19 09:40:00,28.1,28.3,27.7,28.21,313224.0,23.9642,24.1347,23.623,24.058,313224.0
2020-03-19 09:50:00,28.21,28.49,28.15,28.3,146903.0,24.058,24.2968,24.0068,24.1347,146903.0
2020-03-19 10:00:00,28.31,28.74,28.0,28.73,182788.0,24.1433,24.51,23.8789,24.5014,182788.0
2020-03-19 10:10:00,28.74,29.27,28.6,29.13,138423.0,24.51,24.962,24.3906,24.8426,138423.0
2020-03-19 10:20:00,29.17,29.8,28.94,29.77,244106.0,24.8767,25.414,24.6805,25.3884,244106.0
2020-03-19 10:30:00,29.76,29.97,29.54,29.58,271179.0,25.3798,25.5589,25.1922,25.2263,271179.0
2020-03-19 10:40:00,29.6,29.68,29.15,29.34,178205.0,25.2434,25.3116,24.8596,25.0217,178205.0
2020-03-19 10:50:00,29.35,29.89,29.22,29.47,139874.0,25.0302,25.4907,24.9193,25.1325,139874.0
2020-03-19 11:00:00,29.46,30.11,29.38,30.05,173253.0,25.124,25.6783,25.0558,25.6272,173253.0
2020-03-19 11:10:00,30.05,30.35,29.95,29.98,132148.0,25.6272,25.883,25.5419,25.5675,132148.0
2020-03-19 11:20:00,30.0,30.82,29.92,30.77,88965.0,25.5845,26.2838,25.5163,26.2412,88965.0
2020-03-19 11:30:00,30.75,31.32,30.57,30.72,143653.0,26.2241,26.7102,26.0706,26.1986,143653.0
2020-03-19 11:40:00,30.73,31.03,30.69,30.94,110819.0,26.2071,26.4629,26.173,26.3862,110819.0
2020-03-19 11:50:00,30.95,31.31,30.31,30.37,169855.0,26.3947,26.7017,25.8489,25.9001,169855.0
2020-03-19 12:00:00,30.38,30.56,30.03,30.08,67825.0,25.9086,26.0621,25.6101,25.6527,67825.0
2020-03-19 12:10:00,30.08,30.08,29.25,29.64,165699.0,25.6527,25.6527,24.9449,25.2775,165699.0
2020-03-19 12:20:00,29.63,29.86,29.11,29.52,56436.0,25.269,25.4651,24.8255,25.1752,56436.0
2020-03-19 12:30:00,29.52,29.58,28.89,29.11,105197.0,25.1752,25.2263,24.6379,24.8255,105197.0
2020-03-19 12:40:00,29.16,29.43,29.14,29.4,64560.0,24.8682,25.0984,24.8511,25.0728,64560.0
2020-03-19 12:50:00,29.4,29.63,29.28,29.3,101770.0,25.0728,25.269,24.9705,24.9875,101770.0
2020-03-19 13:00:00,29.32,29.5,29.15,29.44,75167.0,25.0046,25.1581,24.8596,25.1069,75167.0
2020-03-19 13:10:00,29.44,29.65,29.29,29.65,56283.0,25.1069,25.286,24.979,25.286,56283.0
2020-03-19 13:20:00,29.66,29.85,29.38,29.39,118739.0,25.2946,25.4566,25.0558,25.0643,118739.0
2020-03-19 13:30:00,29.41,29.49,29.0,29.14,84418.0,25.0814,25.1496,24.7317,24.8511,84418.0
2020-03-19 13:40:00,29.12,29.37,29.07,29.23,72807.0,24.834,25.0472,24.7914,24.9279,72807.0
2020-03-19 13:50:00,29.24,29.66,28.88,28.92,125726.0,24.9364,25.2946,24.6294,24.6635,125726.0
2020-03-19 14:00:00,28.92,29.01,28.63,28.81,119456.0,24.6635,24.7402,24.4162,24.5697,119456.0
2020-03-19 14:10:00,28.81,29.28,28.8,29.28,83738.0,24.5697,24.9705,24.5611,24.9705,83738.0
2020-03-19 14:20:00,29.3,29.48,29.24,29.29,64603.0,24.9875,25.1411,24.9364,24.979,64603.0
2020-03-19 14:30:00,29.3,29.59,29.15,29.55,82132.0,24.9875,25.2349,24.8596,25.2008,82132.0
2020-03-19 14:40:00,29.55,29.88,29.52,29.66,137247.0,25.2008,25.4822,25.1752,25.2946,137247.0
2020-03-19 14:50:00,29.66,29.8,29.44,29.7,142031.0,25.2946,25.414,25.1069,25.3287,142031.0
2020-03-19 15:00:00,29.69,30.08,29.6,29.73,243510.0,25.3201,25.6527,25.2434,25.3543,243510.0
2020-03-19 15:10:00,29.74,30.06,29.55,29.86,172060.0,25.3628,25.6357,25.2008,25.4651,172060.0
2020-03-19 15:20:00,29.86,30.17,29.75,29.99,142775.0,25.4651,25.7295,25.3713,25.576,142775.0
2020-03-19 15:30:00,30.0,30.15,29.83,30.07,202722.0,25.5845,25.7124,25.4395,25.6442,202722.0
2020-03-19 15:40:00,30.05,30.39,30.04,30.1,262347.0,25.6272,25.9171,25.6186,25.6698,262347.0
2020-03-19 15:50:00,30.1,30.1,29.63,30.01,777620.0,25.6698,25.6698,25.269,25.5931,777620.0
2020-03-20 09:30:00,30.3,30.99,30.14,30.36,868593.0,25.8404,26.4288,25.7039,25.8915,868593.0
2020-03-20 09:40:00,30.36,30.39,29.44,29.88,216640.0,25.8915,25.9171,25.1069,25.4822,216640.0
2020-03-20 09:50:00,29.8,30.45,29.76,30.43,194888.0,25.414,25.9683,25.3798,25.9512,194888.0
2020-03-20 10:00:00,30.44,30.97,30.4,30.85,223520.0,25.9598,26.4118,25.9256,26.3094,223520.0
2020-03-20 10:10:00,30.86,31.3,30.63,31.04,165691.0,26.3179,26.6932,26.1218,26.4715,165691.0
2020-03-20 10:20:00,31.02,31.31,30.9,31.18,108641.0,26.4544,26.7017,26.3521,26.5908,108641.0
2020-03-20 10:30:00,31.2,31.25,30.91,30.97,175407.0,26.6079,26.6505,26.3606,26.4118,175407.0
2020-03-20 10:40:00,30.98,31.11,30.52,30.59,146879.0,26.4203,26.5311,26.028,26.0877,146879.0
2020-03-20 10:50:00,30.57,30.91,30.57,30.81,82256.0,26.0706,26.3606,26.0706,26.2753,82256.0
2020-03-20 11:00:00,30.79,30.84,30.41,30.6,130396.0,26.2582,26.3009,25.9342,26.0962,130396.0
2020-03-20 11:10:00,30.61,30.72,29.7,29.7,106413.0,26.1047,26.1986,25.3287,25.3287,106413.0
2020-03-20 11:20:00,29.71,29.71,29.06,29.4,143835.0,25.3372,25.3372,24.7829,25.0728,143835.0
2020-03-20 11:30:00,29.36,30.06,29.33,29.76,128623.0,25.0387,25.6357,25.0131,25.3798,128623.0
2020-03-20 11:40:00,29.76,30.07,29.71,29.99,113112.0,25.3798,25.6442,25.3372,25.576,113112.0
2020-03-20 11:50:00,29.97,30.08,29.71,29.87,85036.0,25.5589,25.6527,25.3372,25.4737,85036.0
2020-03-20 12:00:00,29.9,30.13,29.55,29.55,95643.0,25.4992,25.6954,25.2008,25.2008,95643.0
2020-03-20 12:10:00,29.58,30.1,29.58,30.01,91318.0,25.2263,25.6698,25.2263,25.5931,91318.0
2020-03-20 12:20:00,30.0,30.05,29.55,29.7,102662.0,25.5845,25.6272,25.2008,25.3287,102662.0
2020-03-20 12:30:00,29.67,30.0,29.63,29.82,106934.0,25.3031,25.5845,25.269,25.431,106934.0
2020-03-20 12:40:00,29.8,30.23,29.62,30.04,129534.0,25.414,25.7807,25.2605,25.6186,129534.0
2020-03-20 12:50:00,30.06,30.37,30.05,30.07,75811.0,25.6357,25.9001,25.6272,25.6442,75811.0
2020-03-20 13:00:00,30.08,30.6,30.06,30.53,131386.0,25.6527,26.0962,25.6357,26.0365,131386.0
2020-03-20 13:10:00,30.51,30.74,30.25,30.29,173486.0,26.0195,26.2156,25.7977,25.8318,173486.0
2020-03-20 13:20:00,30.27,30.28,29.85,30.15,170511.0,25.8148,25.8233,25.4566,25.7124,170511.0
2020-03-20 13:30:00,30.17,30.47,30.16,30.4,91431.0,25.7295,25.9853,25.721,25.9256,91431.0
2020-03-20 13:40:00,30.38,30.38,30.08,30.12,125210.0,25.9086,25.9086,25.6527,25.6869,125210.0
2020-03-20 13:50:00,30.14,30.44,30.11,30.43,71527.0,25.7039,25.9598,25.6783,25.9512,71527.0
2020-03-20 14:00:00,30.45,30.51,30.22,30.31,96224.0,25.9683,26.0195,25.7721,25.8489,96224.0
2020-03-20 14:10:00,30.33,30.35,30.03,30.1,75679.0,25.866,25.883,25.6101,25.6698,75679.0
2020-03-20 14:20:00,30.11,30.25,29.8,29.86,124017.0,25.6783,25.7977,25.414,25.4651,124017.0
2020-03-20 14:30:00,29.89,30.0,29.63,29.76,115837.0,25.4907,25.5845,25.269,25.3798,115837.0
2020-03-20 14:40:00,29.75,30.14,29.7,30.08,126121.0,25.3713,25.7039,25.3287,25.6527,126121.0
2020-03-20 14:50:00,30.09,30.21,29.47,29.54,178887.0,25.6613,25.7636,25.1325,25.1922,178887.0
2020-03-20 15:00:00,29.57,29.65,29.36,29.46,98509.0,25.2178,25.286,25.0387,25.124,98509.0
2020-03-20 15:10:00,29.46,29.64,29.16,29.17,134090.0,25.124,25.2775,24.8682,24.8767,134090.0
2020-03-20 15:20:00,29.16,30.1,29.16,29.96,161494.0,24.8682,25.6698,24.8682,25.5504,161494.0
2020-03-20 15:30:00,29.94,30.33,29.61,29.69,245559.0,25.5334,25.866,25.2519,25.3201,245559.0
2020-03-20 15:40:00,29.66,29.91,29.16,29.27,317118.0,25.2946,25.5078,24.8682,24.962,317118.0
2020-03-20 15:50:00,29.26,29.27,28.87,29.04,902339.0,24.9534,24.962,24.6208,24.7658,902339.0
2020-03-23 09:30:00,28.81,28.81,28.03,28.21,186893.0,24.5697,24.5697,23.9045,24.058,186893.0
2020-03-23 09:40:00,28.23,28.52,28.01,28.27,159644.0,24.075,24.3224,23.8874,24.1091,159644.0
2020-03-23 09:50:00,28.24,28.6,27.97,28.58,164296.0,24.0836,24.3906,23.8533,24.3735,164296.0
2020-03-23 10:00:00,28.58,28.74,28.28,28.62,163705.0,24.3735,24.51,24.1177,24.4076,163705.0
2020-03-23 10:10:00,28.62,28.75,28.3,28.42,223612.0,24.4076,24.5185,24.1347,24.2371,223612.0
2020-03-23 10:20:00,28.44,28.91,28.4,28.68,170354.0,24.2541,24.655,24.22,24.4588,170354.0
2020-03-23 10:30:00,28.68,28.82,28.47,28.53,241709.0,24.4588,24.5782,24.2797,24.3309,241709.0
2020-03-23 10:40:00,28.54,28.96,28.52,28.62,156638.0,24.3394,24.6976,24.3224,24.4076,156638.0
2020-03-23 10:50:00,28.66,28.7,28.32,28.35,116674.0,24.4417,24.4759,24.1518,24.1774,116674.0
2020-03-23 11:00:00,28.35,28.61,28.3,28.6,152645.0,24.1774,24.3991,24.1347,24.3906,152645.0
2020-03-23 11:10:00,28.61,28.78,28.29,28.38,165223.0,24.3991,24.5441,24.1262,24.203,165223.0
2020-03-23 11:20:00,28.36,28.38,27.86,27.88,218007.0,24.1859,24.203,23.7595,23.7765,218007.0
2020-03-23 11:30:00,27.89,28.13,27.62,27.65,179502.0,23.7851,23.9898,23.5548,23.5804,179502.0
2020-03-23 11:40:00,27.62,27.65,27.29,27.37,154858.0,23.5548,23.5804,23.2734,23.3416,154858.0
2020-03-23 11:50:00,27.35,27.58,27.22,27.5,138611.0,23.3246,23.5207,23.2137,23.4525,138611.0
2020-03-23 12:00:00,27.46,27.59,27.16,27.16,121578.0,23.4184,23.5292,23.1625,23.1625,121578.0
2020-03-23 12:10:00,27.18,27.49,27.02,27.41,173466.0,23.1796,23.444,23.0431,23.3757,173466.0
2020-03-23 12:20:00,27.43,27.7,27.39,27.47,229289.0,23.3928,23.623,23.3587,23.4269,229289.0
2020-03-23 12:30:00,27.44,27.49,27.13,27.35,90575.0,23.4013,23.444,23.1369,23.3246,90575.0
2020-03-23 12:40:00,27.35,27.83,27.32,27.79,135319.0,23.3246,23.7339,23.299,23.6998,135319.0
2020-03-23 12:50:00,27.8,28.02,27.66,28.02,119140.0,23.7083,23.8959,23.5889,23.8959,119140.0
2020-03-23 13:00:00,27.99,28.05,27.56,27.75,312607.0,23.8704,23.9215,23.5036,23.6657,312607.0
2020-03-23 13:10:00,27.79,28.47,27.79,28.23,140901.0,23.6998,24.2797,23.6998,24.075,140901.0
2020-03-23 13:20:00,28.17,28.43,27.98,27.98,139350.0,24.0239,24.2456,23.8618,23.8618,139350.0
2020-03-23 13:30:00,27.93,28.06,27.75,27.87,90524.0,23.8192,23.9301,23.6657,23.768,90524.0
2020-03-23 13:40:00,27.85,28.1,27.56,28.05,93407.0,23.751,23.9642,23.5036,23.9215,93407.0
2020-03-23 13:50:00,28.03,28.06,27.15,27.29,109378.0,23.9045,23.9301,23.154,23.2734,109378.0
2020-03-23 14:00:00,27.31,27.35,27.02,27.02,142862.0,23.2904,23.3246,23.0431,23.0431,142862.0
2020-03-23 14:10:00,27.04,27.24,27.0,27.15,129577.0,23.0602,23.2307,23.0261,23.154,129577.0
2020-03-23 14:20:00,27.13,27.56,26.93,27.51,128877.0,23.1369,23.5036,22.9664,23.461,128877.0
2020-03-23 14:30:00,27.53,27.56,27.16,27.36,113660.0,23.4781,23.5036,23.1625,23.3331,113660.0
2020-03-23 14:40:00,27.34,27.92,27.33,27.85,98338.0,23.316,23.8107,23.3075,23.751,98338.0
2020-03-23 14:50:00,27.84,27.84,27.34,27.46,144046.0,23.7424,23.7424,23.316,23.4184,144046.0
2020-03-23 15:00:00,27.48,27.64,27.3,27.33,121486.0,23.4354,23.5719,23.2819,23.3075,121486.0
2020-03-23 15:10:00,27.34,27.38,27.16,27.24,134208.0,23.316,23.3501,23.1625,23.2307,134208.0
2020-03-23 15:20:00,27.22,27.44,27.11,27.31,137281.0,23.2137,23.4013,23.1199,23.2904,137281.0
2020-03-23 15:30:00,27.3,27.49,27.13,27.28,200316.0,23.2819,23.444,23.1369,23.2649,200316.0
2020-03-23 15:40:00,27.29,27.52,27.22,27.28,249436.0,23.2734,23.4695,23.2137,23.2649,249436.0
2020-03-23 15:50:00,27.29,27.84,27.27,27.56,847989.0,23.2734,23.7424,23.2563,23.5036,847989.0
2020-03-24 09:30:00,29.21,30.0,29.17,29.83,330151.0,24.9108,25.5845,24.8767,25.4395,330151.0
2020-03-24 09:40:00,29.8,29.95,29.36,29.62,197828.0,25.414,25.5419,25.0387,25.2605,197828.0
2020-03-24 09:50:00,29.66,30.11,29.62,29.83,161359.0,25.2946,25.6783,25.2605,25.4395,161359.0
2020-03-24 10:00:00,29.83,30.24,29.82,30.07,200169.0,25.4395,25.7892,25.431,25.6442,200169.0
2020-03-24 10:10:00,30.08,30.66,29.98,30.58,184238.0,25.6527,26.1474,25.5675,26.0792,184238.0
2020-03-24 10:20:00,30.58,30.99,30.55,30.87,237546.0,26.0792,26.4288,26.0536,26.3265,237546.0
2020-03-24 10:30:00,30.87,30.88,30.27,30.52,378917.0,26.3265,26.335,25.8148,26.028,378917.0
2020-03-24 10:40:00,30.52,30.67,30.14,30.21,158074.0,26.028,26.1559,25.7039,25.7636,158074.0
2020-03-24 10:50:00,30.21,30.45,30.13,30.33,90446.0,25.7636,25.9683,25.6954,25.866,90446.0
2020-03-24 11:00:00,30.32,30.5,30.23,30.27,81467.0,25.8574,26.0109,25.7807,25.8148,81467.0
2020-03-24 11:10:00,30.29,30.54,30.25,30.4,134399.0,25.8318,26.045,25.7977,25.9256,134399.0
2020-03-24 11:20:00,30.39,30.73,30.34,30.66,117759.0,25.9171,26.2071,25.8745,26.1474,117759.0
2020-03-24 11:30:00,30.71,30.87,30.68,30.83,132401.0,26.19,26.3265,26.1644,26.2924,132401.0
2020-03-24 11:40:00,30.81,30.93,30.63,30.71,147337.0,26.2753,26.3776,26.1218,26.19,147337.0
2020-03-24 11:50:00,30.7,31.0,30.58,30.97,111632.0,26.1815,26.4373,26.0792,26.4118,111632.0
2020-03-24 12:00:00,30.94,30.99,30.74,30.84,123480.0,26.3862,26.4288,26.2156,26.3009,123480.0
2020-03-24 12:10:00,30.83,30.94,30.73,30.92,118480.0,26.2924,26.3862,26.2071,26.3691,118480.0
2020-03-24 12:20:00,30.91,31.26,30.85,31.25,170419.0,26.3606,26.6591,26.3094,26.6505,170419.0
2020-03-24 12:30:00,31.24,31.57,31.07,31.49,153602.0,26.642,26.9234,26.497,26.8552,153602.0
2020-03-24 12:40:00,31.48,31.59,31.19,31.23,136907.0,26.8467,26.9405,26.5994,26.6335,136907.0
2020-03-24 12:50:00,31.23,31.33,30.94,30.98,200198.0,26.6335,26.7188,26.3862,26.4203,200198.0
2020-03-24 13:00:00,30.99,31.2,30.64,30.64,76531.0,26.4288,26.6079,26.1303,26.1303,76531.0
2020-03-24 13:10:00,30.62,30.92,30.57,30.76,93165.0,26.1133,26.3691,26.0706,26.2327,93165.0
2020-03-24 13:20:00,30.78,30.98,30.61,30.84,107896.0,26.2497,26.4203,26.1047,26.3009,107896.0
2020-03-24 13:30:00,30.84,30.95,30.75,30.86,120972.0,26.3009,26.3947,26.2241,26.3179,120972.0
2020-03-24 13:40:00,30.87,30.94,30.69,30.75,136741.0,26.3265,26.3862,26.173,26.2241,136741.0
2020-03-24 13:50:00,30.75,30.76,30.41,30.51,106214.0,26.2241,26.2327,25.9342,26.0195,106214.0
2020-03-24 14:00:00,30.51,30.61,30.29,30.29,98936.0,26.0195,26.1047,25.8318,25.8318,98936.0
2020-03-24 14:10:00,30.29,30.52,30.23,30.41,149317.0,25.8318,26.028,25.7807,25.9342,149317.0
2020-03-24 14:20:00,30.39,30.56,30.37,30.44,117448.0,25.9171,26.0621,25.9001,25.9598,117448.0
2020-03-24 14:30:00,30.43,30.69,30.33,30.5,153247.0,25.9512,26.173,25.866,26.0109,153247.0
2020-03-24 14:40:00,30.49,30.58,30.29,30.36,124520.0,26.0024,26.0792,25.8318,25.8915,124520.0
2020-03-24 14:50:00,30.36,30.81,30.32,30.79,142540.0,25.8915,26.2753,25.8574,26.2582,142540.0
2020-03-24 15:00:00,30.8,30.84,30.57,30.83,182978.0,26.2668,26.3009,26.0706,26.2924,182978.0
2020-03-24 15:10:00,30.81,30.85,30.6,30.69,204568.0,26.2753,26.3094,26.0962,26.173,204568.0
2020-03-24 15:20:00,30.69,30.91,30.67,30.87,200568.0,26.173,26.3606,26.1559,26.3265,200568.0
2020-03-24 15:30:00,30.87,31.1,30.75,30.79,309204.0,26.3265,26.5226,26.2241,26.2582,309204.0
2020-03-24 15:40:00,30.79,30.9,30.44,30.53,431559.0,26.2582,26.3521,25.9598,26.0365,431559.0
2020-03-24 15:50:00,30.54,31.22,30.54,31.0,1057485.0,26.045,26.625,26.045,26.4373,1057485.0
2020-03-25 09:30:00,31.51,31.82,31.04,31.82,292294.0,26.8723,27.1366,26.4715,27.1366,292294.0
2020-03-25 09:40:00,31.79,31.85,30.95,30.95,336609.0,27.1111,27.1622,26.3947,26.3947,336609.0
2020-03-25 09:50:00,30.98,31.0,30.5,30.53,244125.0,26.4203,26.4373,26.0109,26.0365,244125.0
2020-03-25 10:00:00,30.54,30.56,29.93,30.1,256123.0,26.045,26.0621,25.5248,25.6698,256123.0
2020-03-25 10:10:00,30.09,30.09,29.51,29.81,171081.0,25.6613,25.6613,25.1666,25.4225,171081.0
2020-03-25 10:20:00,29.81,30.27,29.73,30.23,136083.0,25.4225,25.8148,25.3543,25.7807,136083.0
2020-03-25 10:30:00,30.21,30.54,30.16,30.5,163069.0,25.7636,26.045,25.721,26.0109,163069.0
2020-03-25 10:40:00,30.52,30.9,30.43,30.53,279123.0,26.028,26.3521,25.9512,26.0365,279123.0
2020-03-25 10:50:00,30.54,31.22,30.53,31.16,267331.0,26.045,26.625,26.0365,26.5738,267331.0
2020-03-25 11:00:00,31.15,31.36,31.06,31.24,160936.0,26.5653,26.7444,26.4885,26.642,160936.0
2020-03-25 11:10:00,31.24,31.26,30.57,30.81,333276.0,26.642,26.6591,26.0706,26.2753,333276.0
2020-03-25 11:20:00,30.81,30.93,30.57,30.58,128201.0,26.2753,26.3776,26.0706,26.0792,128201.0
2020-03-25 11:30:00,30.57,30.93,30.52,30.73,109027.0,26.0706,26.3776,26.028,26.2071,109027.0
2020-03-25 11:40:00,30.73,30.81,30.51,30.71,104232.0,26.2071,26.2753,26.0195,26.19,104232.0
2020-03-25 11:50:00,30.71,30.75,30.42,30.53,122066.0,26.19,26.2241,25.9427,26.0365,122066.0
2020-03-25 12:00:00,30.54,30.8,30.49,30.69,167516.0,26.045,26.2668,26.0024,26.173,167516.0
2020-03-25 12:10:00,30.7,30.78,30.52,30.7,86567.0,26.1815,26.2497,26.028,26.1815,86567.0
2020-03-25 12:20:00,30.7,30.97,30.63,30.89,130783.0,26.1815,26.4118,26.1218,26.3435,130783.0
2020-03-25 12:30:00,30.89,31.18,30.76,31.18,174838.0,26.3435,26.5908,26.2327,26.5908,174838.0
2020-03-25 12:40:00,31.16,31.5,31.1,31.43,198080.0,26.5738,26.8637,26.5226,26.8041,198080.0
2020-03-25 12:50:00,31.44,31.62,31.06,31.17,212439.0,26.8126,26.9661,26.4885,26.5823,212439.0
2020-03-25 13:00:00,31.17,31.43,31.13,31.42,265351.0,26.5823,26.8041,26.5482,26.7955,265351.0
2020-03-25 13:10:00,31.42,31.42,31.14,31.38,197298.0,26.7955,26.7955,26.5567,26.7614,197298.0
2020-03-25 13:20:00,31.37,31.74,31.34,31.65,195145.0,26.7529,27.0684,26.7273,26.9917,195145.0
2020-03-25 13:30:00,31.64,32.08,31.59,32.08,191577.0,26.9831,27.3584,26.9405,27.3584,191577.0
2020-03-25 13:40:00,32.08,32.23,31.97,32.08,195827.0,27.3584,27.4863,27.2646,27.3584,195827.0
2020-03-25 13:50:00,32.05,32.06,31.73,31.95,175326.0,27.3328,27.3413,27.0599,27.2475,175326.0
2020-03-25 14:00:00,31.96,32.01,31.61,31.77,164267.0,27.256,27.2987,26.9576,27.094,164267.0
2020-03-25 14:10:00,31.79,32.34,31.78,32.28,117672.0,27.1111,27.5801,27.1025,27.5289,117672.0
2020-03-25 14:20:00,32.27,32.42,32.02,32.23,176820.0,27.5204,27.6483,27.3072,27.4863,176820.0
2020-03-25 14:30:00,32.22,32.48,32.02,32.44,205281.0,27.4778,27.6995,27.3072,27.6654,205281.0
2020-03-25 14:40:00,32.44,32.71,32.36,32.59,142606.0,27.6654,27.8957,27.5972,27.7933,142606.0
2020-03-25 14:50:00,32.59,32.63,32.02,32.55,283768.0,27.7933,27.8274,27.3072,27.7592,283768.0
2020-03-25 15:00:00,32.56,32.71,32.42,32.47,115026.0,27.7677,27.8957,27.6483,27.691,115026.0
2020-03-25 15:10:00,32.47,32.52,32.25,32.39,118983.0,27.691,27.7336,27.5034,27.6228,118983.0
2020-03-25 15:20:00,32.38,32.53,32.21,32.29,141600.0,27.6142,27.7421,27.4692,27.5375,141600.0
2020-03-25 15:30:00,32.29,32.85,32.29,32.73,176946.0,27.5375,28.0151,27.5375,27.9127,176946.0
2020-03-25 15:40:00,32.73,32.89,32.11,32.18,232576.0,27.9127,28.0492,27.384,27.4437,232576.0
2020-03-25 15:50:00,32.18,32.18,31.39,31.62,849540.0,27.4437,27.4437,26.7699,26.9661,849540.0
2020-03-26 09:30:00,31.93,32.29,31.29,31.55,167597.0,27.2305,27.5375,26.6847,26.9064,167597.0
2020-03-26 09:40:00,31.59,31.84,30.93,31.57,170698.0,26.9405,27.1537,26.3776,26.9234,170698.0
2020-03-26 09:50:00,31.49,31.77,31.16,31.64,151733.0,26.8552,27.094,26.5738,26.9831,151733.0
2020-03-26 10:00:00,31.64,31.84,31.42,31.81,265603.0,26.9831,27.1537,26.7955,27.1281,265603.0
2020-03-26 10:10:00,31.81,32.19,31.74,32.12,203088.0,27.1281,27.4522,27.0684,27.3925,203088.0
2020-03-26 10:20:00,32.16,32.24,31.93,31.99,161375.0,27.4266,27.4948,27.2305,27.2816,161375.0
2020-03-26 10:30:00,31.99,32.13,31.87,31.88,158488.0,27.2816,27.401,27.1793,27.1878,158488.0
2020-03-26 10:40:00,31.88,32.03,31.73,31.88,110872.0,27.1878,27.3157,27.0599,27.1878,110872.0
2020-03-26 10:50:00,31.87,32.07,31.8,32.0,115097.0,27.1793,27.3499,27.1196,27.2902,115097.0
2020-03-26 11:00:00,32.03,32.2,31.8,32.09,225346.0,27.3157,27.4607,27.1196,27.3669,225346.0
2020-03-26 11:10:00,32.1,32.29,32.04,32.2,199009.0,27.3754,27.5375,27.3243,27.4607,199009.0
2020-03-26 11:20:00,32.22,32.44,32.09,32.39,113704.0,27.4778,27.6654,27.3669,27.6228,113704.0
2020-03-26 11:30:00,32.41,32.55,32.33,32.4,149961.0,27.6398,27.7592,27.5716,27.6313,149961.0
2020-03-26 11:40:00,32.4,32.62,32.39,32.61,104940.0,27.6313,27.8189,27.6228,27.8104,104940.0
2020-03-26 11:50:00,32.6,32.91,32.55,32.81,124281.0,27.8018,28.0662,27.7592,27.9809,124281.0
2020-03-26 12:00:00,32.81,32.88,32.67,32.73,144360.0,27.9809,28.0406,27.8615,27.9127,144360.0
2020-03-26 12:10:00,32.75,32.75,32.24,32.25,137241.0,27.9298,27.9298,27.4948,27.5034,137241.0
2020-03-26 12:20:00,32.26,32.62,32.19,32.57,123340.0,27.5119,27.8189,27.4522,27.7763,123340.0
2020-03-26 12:30:00,32.58,32.61,32.19,32.26,175144.0,27.7848,27.8104,27.4522,27.5119,175144.0
2020-03-26 12:40:00,32.27,32.3,32.09,32.27,86808.0,27.5204,27.546,27.3669,27.5204,86808.0
2020-03-26 12:50:00,32.27,32.59,32.25,32.51,136284.0,27.5204,27.7933,27.5034,27.7251,136284.0
2020-03-26 13:00:00,32.5,32.66,32.3,32.32,97151.0,27.7166,27.853,27.546,27.5631,97151.0
2020-03-26 13:10:00,32.34,32.42,32.12,32.25,146121.0,27.5801,27.6483,27.3925,27.5034,146121.0
2020-03-26 13:20:00,32.25,32.26,32.08,32.11,99676.0,27.5034,27.5119,27.3584,27.384,99676.0
2020-03-26 13:30:00,32.1,32.25,31.91,32.22,169965.0,27.3754,27.5034,27.2134,27.4778,169965.0
2020-03-26 13:40:00,32.21,32.49,32.19,32.48,54484.0,27.4692,27.708,27.4522,27.6995,54484.0
2020-03-26 13:50:00,32.47,32.49,32.25,32.28,65692.0,27.691,27.708,27.5034,27.5289,65692.0
2020-03-26 14:00:00,32.3,32.42,32.15,32.25,73821.0,27.546,27.6483,27.4181,27.5034,73821.0
2020-03-26 14:10:00,32.25,32.43,32.22,32.38,79768.0,27.5034,27.6569,27.4778,27.6142,79768.0
2020-03-26 14:20:00,32.37,32.57,32.33,32.52,66713.0,27.6057,27.7763,27.5716,27.7336,66713.0
2020-03-26 14:30:00,32.53,32.84,32.53,32.76,83476.0,27.7421,28.0065,27.7421,27.9383,83476.0
2020-03-26 14:40:00,32.76,32.81,32.65,32.74,102908.0,27.9383,27.9809,27.8445,27.9212,102908.0
2020-03-26 14:50:00,32.74,32.9,32.66,32.73,108350.0,27.9212,28.0577,27.853,27.9127,108350.0
2020-03-26 15:00:00,32.73,32.79,32.6,32.62,113628.0,27.9127,27.9639,27.8018,27.8189,113628.0
2020-03-26 15:10:00,32.62,32.66,32.48,32.58,121158.0,27.8189,27.853,27.6995,27.7848,121158.0
2020-03-26 15:20:00,32.57,32.61,32.3,32.6,200175.0,27.7763,27.8104,27.546,27.8018,200175.0
2020-03-26 15:30:00,32.61,32.72,32.32,32.54,186638.0,27.8104,27.9042,27.5631,27.7507,186638.0
2020-03-26 15:40:00,32.55,32.66,32.42,32.5,209933.0,27.7592,27.853,27.6483,27.7166,209933.0
2020-03-26 15:50:00,32.5,33.17,32.5,32.99,774303.0,27.7166,28.288,27.7166,28.1344,774303.0
2020-03-27 09:30:00,31.63,31.8,31.33,31.45,194990.0,26.9746,27.1196,26.7188,26.8211,194990.0
2020-03-27 09:40:00,31.42,31.74,31.28,31.74,155116.0,26.7955,27.0684,26.6761,27.0684,155116.0
2020-03-27 09:50:00,31.75,31.98,31.69,31.91,104998.0,27.077,27.2731,27.0258,27.2134,104998.0
2020-03-27 10:00:00,31.92,32.25,31.62,32.24,113493.0,27.2219,27.5034,26.9661,27.4948,113493.0
2020-03-27 10:10:00,32.22,32.53,32.17,32.44,197044.0,27.4778,27.7421,27.4351,27.6654,197044.0
2020-03-27 10:20:00,32.4,32.54,32.26,32.42,163924.0,27.6313,27.7507,27.5119,27.6483,163924.0
2020-03-27 10:30:00,32.42,32.46,32.11,32.25,107908.0,27.6483,27.6825,27.384,27.5034,107908.0
2020-03-27 10:40:00,32.26,32.29,32.1,32.17,106003.0,27.5119,27.5375,27.3754,27.4351,106003.0
2020-03-27 10:50:00,32.16,32.3,32.05,32.23,73487.0,27.4266,27.546,27.3328,27.4863,73487.0
2020-03-27 11:00:00,32.22,32.54,32.11,32.53,66345.0,27.4778,27.7507,27.384,27.7421,66345.0
2020-03-27 11:10:00,32.5,32.7,32.34,32.61,66982.0,27.7166,27.8871,27.5801,27.8104,66982.0
2020-03-27 11:20:00,32.61,32.63,32.32,32.43,114325.0,27.8104,27.8274,27.5631,27.6569,114325.0
2020-03-27 11:30:00,32.44,32.67,32.32,32.55,106361.0,27.6654,27.8615,27.5631,27.7592,106361.0
2020-03-27 11:40:00,32.54,32.6,32.24,32.39,52015.0,27.7507,27.8018,27.4948,27.6228,52015.0
2020-03-27 11:50:00,32.39,32.46,32.07,32.14,82178.0,27.6228,27.6825,27.3499,27.4096,82178.0
2020-03-27 12:00:00,32.15,32.34,32.12,32.34,75675.0,27.4181,27.5801,27.3925,27.5801,75675.0
2020-03-27 12:10:00,32.33,32.7,32.33,32.68,76747.0,27.5716,27.8871,27.5716,27.8701,76747.0
2020-03-27 12:20:00,32.68,32.68,32.5,32.51,61506.0,27.8701,27.8701,27.7166,27.7251,61506.0
2020-03-27 12:30:00,32.5,32.76,32.48,32.71,62828.0,27.7166,27.9383,27.6995,27.8957,62828.0
2020-03-27 12:40:00,32.71,32.74,32.43,32.43,81129.0,27.8957,27.9212,27.6569,27.6569,81129.0
2020-03-27 12:50:00,32.44,32.5,32.39,32.48,116177.0,27.6654,27.7166,27.6228,27.6995,116177.0
2020-03-27 13:00:00,32.47,32.54,32.28,32.28,79500.0,27.691,27.7507,27.5289,27.5289,79500.0
2020-03-27 13:10:00,32.28,32.33,32.17,32.32,83321.0,27.5289,27.5716,27.4351,27.5631,83321.0
2020-03-27 13:20:00,32.33,32.36,32.1,32.13,90568.0,27.5716,27.5972,27.3754,27.401,90568.0
2020-03-27 13:30:00,32.13,32.63,32.12,32.63,85693.0,27.401,27.8274,27.3925,27.8274,85693.0
2020-03-27 13:40:00,32.64,32.74,32.47,32.64,73508.0,27.836,27.9212,27.691,27.836,73508.0
2020-03-27 13:50:00,32.65,32.65,32.43,32.46,79529.0,27.8445,27.8445,27.6569,27.6825,79529.0
2020-03-27 14:00:00,32.47,32.52,32.29,32.29,90291.0,27.691,27.7336,27.5375,27.5375,90291.0
2020-03-27 14:10:00,32.29,32.52,32.28,32.49,50155.0,27.5375,27.7336,27.5289,27.708,50155.0
2020-03-27 14:20:00,32.48,32.52,32.36,32.46,59270.0,27.6995,27.7336,27.5972,27.6825,59270.0
2020-03-27 14:30:00,32.48,32.77,32.46,32.66,57554.0,27.6995,27.9468,27.6825,27.853,57554.0
2020-03-27 14:40:00,32.69,32.7,32.56,32.6,79718.0,27.8786,27.8871,27.7677,27.8018,79718.0
2020-03-27 14:50:00,32.6,32.9,32.53,32.88,82949.0,27.8018,28.0577,27.7421,28.0406,82949.0
2020-03-27 15:00:00,32.86,33.04,32.76,33.0,90198.0,28.0236,28.1771,27.9383,28.143,90198.0
2020-03-27 15:10:00,33.0,33.24,32.97,33.21,103604.0,28.143,28.3477,28.1174,28.3221,103604.0
2020-03-27 15:20:00,33.19,33.54,33.13,33.26,125961.0,28.305,28.6035,28.2538,28.3647,125961.0
2020-03-27 15:30:00,33.26,33.39,32.85,32.89,120047.0,28.3647,28.4756,28.0151,28.0492,120047.0
2020-03-27 15:40:00,32.86,32.91,32.5,32.57,149817.0,28.0236,28.0662,27.7166,27.7763,149817.0
2020-03-27 15:50:00,32.55,32.7,32.35,32.55,494420.0,27.7592,27.8871,27.5886,27.7592,494420.0
2020-03-30 09:30:00,32.6,32.95,31.9,32.02,211387.0,27.8018,28.1003,27.2049,27.3072,211387.0
2020-03-30 09:40:00,32.0,32.21,31.77,32.21,101511.0,27.2902,27.4692,27.094,27.4692,101511.0
2020-03-30 09:50:00,32.21,32.3,31.72,31.99,91632.0,27.4692,27.546,27.0514,27.2816,91632.0
2020-03-30 10:00:00,32.02,32.26,31.89,32.13,80890.0,27.3072,27.5119,27.1963,27.401,80890.0
2020-03-30 10:10:00,32.1,32.31,31.98,32.24,50980.0,27.3754,27.5545,27.2731,27.4948,50980.0
2020-03-30 10:20:00,32.24,32.38,32.15,32.32,68041.0,27.4948,27.6142,27.4181,27.5631,68041.0
2020-03-30 10:30:00,32.33,32.63,32.28,32.59,56364.0,27.5716,27.8274,27.5289,27.7933,56364.0
2020-03-30 10:40:00,32.59,32.64,32.44,32.6,50177.0,27.7933,27.836,27.6654,27.8018,50177.0
2020-03-30 10:50:00,32.6,32.6,32.23,32.32,47205.0,27.8018,27.8018,27.4863,27.5631,47205.0
2020-03-30 11:00:00,32.31,32.49,32.25,32.41,65159.0,27.5545,27.708,27.5034,27.6398,65159.0
2020-03-30 11:10:00,32.41,32.77,32.39,32.77,126146.0,27.6398,27.9468,27.6228,27.9468,126146.0
2020-03-30 11:20:00,32.77,32.83,32.63,32.77,74808.0,27.9468,27.998,27.8274,27.9468,74808.0
2020-03-30 11:30:00,32.79,32.88,32.67,32.7,42168.0,27.9639,28.0406,27.8615,27.8871,42168.0
2020-03-30 11:40:00,32.69,32.86,32.69,32.76,49185.0,27.8786,28.0236,27.8786,27.9383,49185.0
2020-03-30 11:50:00,32.75,32.88,32.73,32.84,42232.0,27.9298,28.0406,27.9127,28.0065,42232.0
2020-03-30 12:00:00,32.82,32.82,32.68,32.71,41332.0,27.9895,27.9895,27.8701,27.8957,41332.0
2020-03-30 12:10:00,32.7,32.99,32.7,32.96,47151.0,27.8871,28.1344,27.8871,28.1089,47151.0
2020-03-30 12:20:00,32.95,32.97,32.8,32.9,37186.0,28.1003,28.1174,27.9724,28.0577,37186.0
2020-03-30 12:30:00,32.89,32.95,32.69,32.94,58999.0,28.0492,28.1003,27.8786,28.0918,58999.0
2020-03-30 12:40:00,32.94,32.98,32.89,32.93,88186.0,28.0918,28.1259,28.0492,28.0833,88186.0
2020-03-30 12:50:00,32.92,33.17,32.92,33.14,170156.0,28.0747,28.288,28.0747,28.2624,170156.0
2020-03-30 13:00:00,33.14,33.15,33.03,33.11,159158.0,28.2624,28.2709,28.1686,28.2368,159158.0
2020-03-30 13:10:00,33.1,33.32,33.1,33.24,86282.0,28.2283,28.4159,28.2283,28.3477,86282.0
2020-03-30 13:20:00,33.23,33.34,33.14,33.31,52707.0,28.3391,28.4329,28.2624,28.4073,52707.0
2020-03-30 13:30:00,33.31,33.39,33.23,33.3,82499.0,28.4073,28.4756,28.3391,28.3988,82499.0
2020-03-30 13:40:00,33.32,33.48,33.2,33.48,80505.0,28.4159,28.5523,28.3135,28.5523,80505.0
2020-03-30 13:50:00,33.48,33.52,33.32,33.46,134344.0,28.5523,28.5864,28.4159,28.5353,134344.0
2020-03-30 14:00:00,33.46,33.47,33.27,33.33,121549.0,28.5353,28.5438,28.3732,28.4244,121549.0
2020-03-30 14:10:00,33.33,33.35,33.12,33.18,98574.0,28.4244,28.4415,28.2453,28.2965,98574.0
2020-03-30 14:20:00,33.17,33.32,33.06,33.31,72041.0,28.288,28.4159,28.1941,28.4073,72041.0
2020-03-30 14:30:00,33.3,33.67,33.27,33.64,96566.0,28.3988,28.7144,28.3732,28.6888,96566.0
2020-03-30 14:40:00,33.62,33.79,33.55,33.75,99651.0,28.6717,28.8167,28.612,28.7826,99651.0
2020-03-30 14:50:00,33.76,33.8,33.65,33.75,107484.0,28.7911,28.8252,28.6973,28.7826,107484.0
2020-03-30 15:00:00,33.75,34.04,33.74,34.02,199805.0,28.7826,29.0299,28.7741,29.0128,199805.0
2020-03-30 15:10:00,34.0,34.18,33.95,34.02,158338.0,28.9958,29.1493,28.9532,29.0128,158338.0
2020-03-30 15:20:00,34.01,34.07,33.61,33.69,170048.0,29.0043,29.0555,28.6632,28.7314,170048.0
2020-03-30 15:30:00,33.68,33.82,33.62,33.78,352137.0,28.7229,28.8423,28.6717,28.8082,352137.0
2020-03-30 15:40:00,33.77,33.94,33.73,33.83,320983.0,28.7996,28.9446,28.7655,28.8508,320983.0
2020-03-30 15:50:00,33.83,34.11,33.76,34.01,790369.0,28.8508,29.0896,28.7911,29.0043,790369.0
2020-03-31 09:30:00,33.56,34.43,33.5,34.01,233579.0,28.6206,29.3625,28.5694,29.0043,233579.0
2020-03-31 09:40:00,34.04,34.1,33.72,33.85,98494.0,29.0299,29.0811,28.757,28.8679,98494.0
2020-03-31 09:50:00,33.81,34.02,33.69,33.9,104351.0,28.8338,29.0128,28.7314,28.9105,104351.0
2020-03-31 10:00:00,33.91,34.3,33.91,34.18,63767.0,28.919,29.2516,28.919,29.1493,63767.0
2020-03-31 10:10:00,34.2,34.66,34.2,34.64,76342.0,29.1664,29.5587,29.1664,29.5416,76342.0
2020-03-31 10:20:00,34.65,34.68,34.56,34.61,139037.0,29.5501,29.5757,29.4734,29.516,139037.0
2020-03-31 10:30:00,34.6,34.88,34.53,34.81,166254.0,29.5075,29.7463,29.4478,29.6866,166254.0
2020-03-31 10:40:00,34.81,34.87,34.55,34.6,76335.0,29.6866,29.7377,29.4648,29.5075,76335.0
2020-03-31 10:50:00,34.61,34.72,34.53,34.61,142480.0,29.516,29.6098,29.4478,29.516,142480.0
2020-03-31 11:00:00,34.62,34.65,34.51,34.6,104589.0,29.5245,29.5501,29.4307,29.5075,104589.0
2020-03-31 11:10:00,34.61,34.63,34.51,34.58,108903.0,29.516,29.5331,29.4307,29.4904,108903.0
2020-03-31 11:20:00,34.59,34.63,34.39,34.42,131589.0,29.499,29.5331,29.3284,29.354,131589.0
2020-03-31 11:30:00,34.42,34.59,34.41,34.5,172569.0,29.354,29.499,29.3454,29.4222,172569.0
2020-03-31 11:40:00,34.5,34.6,34.42,34.45,103599.0,29.4222,29.5075,29.354,29.3796,103599.0
2020-03-31 11:50:00,34.44,34.53,34.38,34.45,62773.0,29.371,29.4478,29.3199,29.3796,62773.0
2020-03-31 12:00:00,34.46,34.48,34.32,34.48,79395.0,29.3881,29.4051,29.2687,29.4051,79395.0
2020-03-31 12:10:00,34.47,34.49,34.28,34.29,60976.0,29.3966,29.4137,29.2346,29.2431,60976.0
2020-03-31 12:20:00,34.28,34.29,34.01,34.11,53739.0,29.2346,29.2431,29.0043,29.0896,53739.0
2020-03-31 12:30:00,34.12,34.17,33.97,34.02,236208.0,29.0981,29.1408,28.9702,29.0128,236208.0
2020-03-31 12:40:00,34.04,34.17,33.97,34.13,256512.0,29.0299,29.1408,28.9702,29.1067,256512.0
2020-03-31 12:50:00,34.12,34.17,34.07,34.14,129476.0,29.0981,29.1408,29.0555,29.1152,129476.0
2020-03-31 13:00:00,34.13,34.24,33.87,33.98,223438.0,29.1067,29.2005,28.8849,28.9787,223438.0
2020-03-31 13:10:00,33.97,34.03,33.81,33.85,95437.0,28.9702,29.0214,28.8338,28.8679,95437.0
2020-03-31 13:20:00,33.85,33.9,33.68,33.79,76966.0,28.8679,28.9105,28.7229,28.8167,76966.0
2020-03-31 13:30:00,33.77,33.91,33.71,33.78,91308.0,28.7996,28.919,28.7485,28.8082,91308.0
2020-03-31 13:40:00,33.76,33.87,33.73,33.83,50484.0,28.7911,28.8849,28.7655,28.8508,50484.0
2020-03-31 13:50:00,33.84,33.88,33.71,33.84,49532.0,28.8593,28.8935,28.7485,28.8593,49532.0
2020-03-31 14:00:00,33.84,33.87,33.75,33.79,74920.0,28.8593,28.8849,28.7826,28.8167,74920.0
2020-03-31 14:10:00,33.78,33.81,33.63,33.69,116597.0,28.8082,28.8338,28.6802,28.7314,116597.0
2020-03-31 14:20:00,33.7,33.8,33.68,33.79,82406.0,28.7399,28.8252,28.7229,28.8167,82406.0
2020-03-31 14:30:00,33.8,33.87,33.76,33.84,142105.0,28.8252,28.8849,28.7911,28.8593,142105.0
2020-03-31 14:40:00,33.83,33.85,33.66,33.71,106167.0,28.8508,28.8679,28.7058,28.7485,106167.0
2020-03-31 14:50:00,33.72,33.87,33.7,33.82,90102.0,28.757,28.8849,28.7399,28.8423,90102.0
2020-03-31 15:00:00,33.83,33.93,33.75,33.85,142455.0,28.8508,28.9361,28.7826,28.8679,142455.0
2020-03-31 15:10:00,33.84,33.86,33.46,33.48,151556.0,28.8593,28.8764,28.5353,28.5523,151556.0
2020-03-31 15:20:00,33.48,33.51,33.29,33.32,168922.0,28.5523,28.5779,28.3903,28.4159,168922.0
2020-03-31 15:30:00,33.32,33.63,33.32,33.6,211067.0,28.4159,28.6802,28.4159,28.6547,211067.0
2020-03-31 15:40:00,33.6,33.64,33.39,33.4,212298.0,28.6547,28.6888,28.4756,28.4841,212298.0
2020-03-31 15:50:00,33.39,33.92,33.39,33.68,773255.0,28.4756,28.9276,28.4756,28.7229,773255.0
2020-04-01 09:30:00,31.95,32.21,31.38,32.03,267401.0,27.2475,27.4692,26.7614,27.3157,267401.0
2020-04-01 09:40:00,32.02,32.09,31.79,32.07,183434.0,27.3072,27.3669,27.1111,27.3499,183434.0
2020-04-01 09:50:00,32.07,32.14,31.94,31.95,143142.0,27.3499,27.4096,27.239,27.2475,143142.0
2020-04-01 10:00:00,31.95,32.44,31.78,32.4,120258.0,27.2475,27.6654,27.1025,27.6313,120258.0
2020-04-01 10:10:00,32.42,32.73,32.36,32.65,132952.0,27.6483,27.9127,27.5972,27.8445,132952.0
2020-04-01 10:20:00,32.63,32.75,32.45,32.6,126650.0,27.8274,27.9298,27.6739,27.8018,126650.0
2020-04-01 10:30:00,32.61,32.67,32.46,32.51,107697.0,27.8104,27.8615,27.6825,27.7251,107697.0
2020-04-01 10:40:00,32.5,32.61,32.39,32.59,119397.0,27.7166,27.8104,27.6228,27.7933,119397.0
2020-04-01 10:50:00,32.6,32.62,32.43,32.48,94898.0,27.8018,27.8189,27.6569,27.6995,94898.0
2020-04-01 11:00:00,32.5,32.61,32.31,32.58,107409.0,27.7166,27.8104,27.5545,27.7848,107409.0
2020-04-01 11:10:00,32.59,32.68,32.54,32.59,90280.0,27.7933,27.8701,27.7507,27.7933,90280.0
2020-04-01 11:20:00,32.59,32.64,32.23,32.23,77391.0,27.7933,27.836,27.4863,27.4863,77391.0
2020-04-01 11:30:00,32.23,32.62,32.14,32.59,573760.0,27.4863,27.8189,27.4096,27.7933,573760.0
2020-04-01 11:40:00,32.58,32.6,32.3,32.48,78760.0,27.7848,27.8018,27.546,27.6995,78760.0
2020-04-01 11:50:00,32.49,32.63,32.46,32.58,97825.0,27.708,27.8274,27.6825,27.7848,97825.0
2020-04-01 12:00:00,32.56,32.62,32.47,32.53,126843.0,27.7677,27.8189,27.691,27.7421,126843.0
2020-04-01 12:10:00,32.54,32.69,32.51,32.56,92825.0,27.7507,27.8786,27.7251,27.7677,92825.0
2020-04-01 12:20:00,32.56,32.77,32.55,32.6,79934.0,27.7677,27.9468,27.7592,27.8018,79934.0
2020-04-01 12:30:00,32.6,32.77,32.5,32.58,76212.0,27.8018,27.9468,27.7166,27.7848,76212.0
2020-04-01 12:40:00,32.58,32.62,32.46,32.47,95529.0,27.7848,27.8189,27.6825,27.691,95529.0
2020-04-01 12:50:00,32.47,32.78,32.46,32.75,114092.0,27.691,27.9554,27.6825,27.9298,114092.0
2020-04-01 13:00:00,32.74,32.83,32.7,32.74,131897.0,27.9212,27.998,27.8871,27.9212,131897.0
2020-04-01 13:10:00,32.73,32.79,32.68,32.72,84546.0,27.9127,27.9639,27.8701,27.9042,84546.0
2020-04-01 13:20:00,32.69,32.94,32.69,32.86,55349.0,27.8786,28.0918,27.8786,28.0236,55349.0
2020-04-01 13:30:00,32.85,32.94,32.78,32.9,112913.0,28.0151,28.0918,27.9554,28.0577,112913.0
2020-04-01 13:40:00,32.9,33.09,32.88,32.93,84368.0,28.0577,28.2197,28.0406,28.0833,84368.0
2020-04-01 13:50:00,32.95,33.03,32.92,32.96,64101.0,28.1003,28.1686,28.0747,28.1089,64101.0
2020-04-01 14:00:00,32.97,33.1,32.94,32.97,104103.0,28.1174,28.2283,28.0918,28.1174,104103.0
2020-04-01 14:10:00,32.98,33.01,32.84,32.87,74768.0,28.1259,28.1515,28.0065,28.0321,74768.0
2020-04-01 14:20:00,32.89,32.9,32.73,32.77,55615.0,28.0492,28.0577,27.9127,27.9468,55615.0
2020-04-01 14:30:00,32.76,32.77,32.63,32.74,84361.0,27.9383,27.9468,27.8274,27.9212,84361.0
2020-04-01 14:40:00,32.74,32.74,32.65,32.66,73278.0,27.9212,27.9212,27.8445,27.853,73278.0
2020-04-01 14:50:00,32.65,32.66,32.5,32.51,70152.0,27.8445,27.853,27.7166,27.7251,70152.0
2020-04-01 15:00:00,32.5,32.63,32.49,32.51,91827.0,27.7166,27.8274,27.708,27.7251,91827.0
2020-04-01 15:10:00,32.5,32.78,32.48,32.71,194721.0,27.7166,27.9554,27.6995,27.8957,194721.0
2020-04-01 15:20:00,32.71,32.71,32.52,32.54,57297.0,27.8957,27.8957,27.7336,27.7507,57297.0
2020-04-01 15:30:00,32.55,32.7,32.42,32.46,130286.0,27.7592,27.8871,27.6483,27.6825,130286.0
2020-04-01 15:40:00,32.46,32.81,32.44,32.71,187115.0,27.6825,27.9809,27.6654,27.8957,187115.0
2020-04-01 15:50:00,32.65,32.71,32.34,32.7,941259.0,27.8445,27.8957,27.5801,27.8871,941259.0
2020-04-02 09:30:00,32.4,32.8,32.35,32.36,131698.0,27.6313,27.9724,27.5886,27.5972,131698.0
2020-04-02 09:40:00,32.38,32.53,32.16,32.22,115858.0,27.6142,27.7421,27.4266,27.4778,115858.0
2020-04-02 09:50:00,32.2,32.35,32.07,32.35,124525.0,27.4607,27.5886,27.3499,27.5886,124525.0
2020-04-02 10:00:00,32.36,32.81,32.31,32.8,80977.0,27.5972,27.9809,27.5545,27.9724,80977.0
2020-04-02 10:10:00,32.81,33.01,32.76,32.97,71586.0,27.9809,28.1515,27.9383,28.1174,71586.0
2020-04-02 10:20:00,32.99,33.08,32.87,33.05,76806.0,28.1344,28.2112,28.0321,28.1856,76806.0
2020-04-02 10:30:00,33.04,33.77,33.0,33.71,143272.0,28.1771,28.7996,28.143,28.7485,143272.0
2020-04-02 10:40:00,33.7,33.7,33.22,33.24,78572.0,28.7399,28.7399,28.3306,28.3477,78572.0
2020-04-02 10:50:00,33.27,33.48,33.21,33.45,89077.0,28.3732,28.5523,28.3221,28.5267,89077.0
2020-04-02 11:00:00,33.45,33.49,33.26,33.31,84486.0,28.5267,28.5609,28.3647,28.4073,84486.0
2020-04-02 11:10:00,33.31,33.64,33.2,33.58,166326.0,28.4073,28.6888,28.3135,28.6376,166326.0
2020-04-02 11:20:00,33.58,33.58,33.14,33.29,125861.0,28.6376,28.6376,28.2624,28.3903,125861.0
2020-04-02 11:30:00,33.28,33.49,33.25,33.47,114568.0,28.3818,28.5609,28.3562,28.5438,114568.0
2020-04-02 11:40:00,33.48,33.7,33.41,33.68,136391.0,28.5523,28.7399,28.4926,28.7229,136391.0
2020-04-02 11:50:00,33.68,33.75,33.49,33.67,56153.0,28.7229,28.7826,28.5609,28.7144,56153.0
2020-04-02 12:00:00,33.67,33.84,33.64,33.79,69099.0,28.7144,28.8593,28.6888,28.8167,69099.0
2020-04-02 12:10:00,33.8,33.95,33.78,33.86,132498.0,28.8252,28.9532,28.8082,28.8764,132498.0
2020-04-02 12:20:00,33.86,33.92,33.53,33.55,81280.0,28.8764,28.9276,28.595,28.612,81280.0
2020-04-02 12:30:00,33.54,33.62,33.49,33.57,62914.0,28.6035,28.6717,28.5609,28.6291,62914.0
2020-04-02 12:40:00,33.57,33.69,33.51,33.66,81574.0,28.6291,28.7314,28.5779,28.7058,81574.0
2020-04-02 12:50:00,33.66,33.7,33.57,33.58,71574.0,28.7058,28.7399,28.6291,28.6376,71574.0
2020-04-02 13:00:00,33.59,33.66,33.44,33.44,82390.0,28.6461,28.7058,28.5182,28.5182,82390.0
2020-04-02 13:10:00,33.44,33.46,33.12,33.13,73533.0,28.5182,28.5353,28.2453,28.2538,73533.0
2020-04-02 13:20:00,33.1,33.24,33.01,33.01,70555.0,28.2283,28.3477,28.1515,28.1515,70555.0
2020-04-02 13:30:00,33.03,33.08,32.95,33.04,107480.0,28.1686,28.2112,28.1003,28.1771,107480.0
2020-04-02 13:40:00,33.04,33.16,33.02,33.1,86089.0,28.1771,28.2794,28.16,28.2283,86089.0
2020-04-02 13:50:00,33.09,33.18,32.97,33.02,61219.0,28.2197,28.2965,28.1174,28.16,61219.0
2020-04-02 14:00:00,33.01,33.05,32.79,32.79,61977.0,28.1515,28.1856,27.9639,27.9639,61977.0
2020-04-02 14:10:00,32.79,33.05,32.77,32.82,84381.0,27.9639,28.1856,27.9468,27.9895,84381.0
2020-04-02 14:20:00,32.82,33.05,32.79,33.0,66191.0,27.9895,28.1856,27.9639,28.143,66191.0
2020-04-02 14:30:00,33.0,33.02,32.82,32.94,64375.0,28.143,28.16,27.9895,28.0918,64375.0
2020-04-02 14:40:00,32.95,32.97,32.76,32.88,56901.0,28.1003,28.1174,27.9383,28.0406,56901.0
2020-04-02 14:50:00,32.88,33.21,32.83,33.18,121094.0,28.0406,28.3221,27.998,28.2965,121094.0
2020-04-02 15:00:00,33.19,33.28,33.08,33.23,84535.0,28.305,28.3818,28.2112,28.3391,84535.0
2020-04-02 15:10:00,33.22,33.32,33.15,33.32,96580.0,28.3306,28.4159,28.2709,28.4159,96580.0
2020-04-02 15:20:00,33.31,33.33,33.03,33.13,122381.0,28.4073,28.4244,28.1686,28.2538,122381.0
2020-04-02 15:30:00,33.13,33.21,33.0,33.09,156623.0,28.2538,28.3221,28.143,28.2197,156623.0
2020-04-02 15:40:00,33.09,33.37,33.06,33.22,158163.0,28.2197,28.4585,28.1941,28.3306,158163.0
2020-04-02 15:50:00,33.22,33.73,33.21,33.63,475219.0,28.3306,28.7655,28.3221,28.6802,475219.0
2020-04-03 09:30:00,33.46,33.83,33.37,33.83,133130.0,28.5353,28.8508,28.4585,28.8508,133130.0
2020-04-03 09:40:00,33.83,34.09,33.75,33.84,88581.0,28.8508,29.0725,28.7826,28.8593,88581.0
2020-04-03 09:50:00,33.86,33.91,33.65,33.8,52955.0,28.8764,28.919,28.6973,28.8252,52955.0
2020-04-03 10:00:00,33.81,34.23,33.79,34.04,196728.0,28.8338,29.1919,28.8167,29.0299,196728.0
2020-04-03 10:10:00,34.05,34.11,33.62,33.64,102654.0,29.0384,29.0896,28.6717,28.6888,102654.0
2020-04-03 10:20:00,33.65,33.85,33.64,33.8,55963.0,28.6973,28.8679,28.6888,28.8252,55963.0
2020-04-03 10:30:00,33.81,33.86,33.45,33.56,75463.0,28.8338,28.8764,28.5267,28.6206,75463.0
2020-04-03 10:40:00,33.57,33.69,33.46,33.65,66021.0,28.6291,28.7314,28.5353,28.6973,66021.0
2020-04-03 10:50:00,33.65,33.73,33.48,33.52,59663.0,28.6973,28.7655,28.5523,28.5864,59663.0
2020-04-03 11:00:00,33.53,33.69,33.51,33.59,50260.0,28.595,28.7314,28.5779,28.6461,50260.0
2020-04-03 11:10:00,33.59,33.59,33.47,33.54,64574.0,28.6461,28.6461,28.5438,28.6035,64574.0
2020-04-03 11:20:00,33.55,33.6,33.44,33.54,103643.0,28.612,28.6547,28.5182,28.6035,103643.0
2020-04-03 11:30:00,33.54,33.68,33.46,33.66,106023.0,28.6035,28.7229,28.5353,28.7058,106023.0
2020-04-03 11:40:00,33.65,33.68,33.38,33.41,92038.0,28.6973,28.7229,28.467,28.4926,92038.0
2020-04-03 11:50:00,33.42,33.46,33.32,33.41,71713.0,28.5012,28.5353,28.4159,28.4926,71713.0
2020-04-03 12:00:00,33.41,33.47,33.24,33.33,78243.0,28.4926,28.5438,28.3477,28.4244,78243.0
2020-04-03 12:10:00,33.33,33.36,33.09,33.11,68183.0,28.4244,28.45,28.2197,28.2368,68183.0
2020-04-03 12:20:00,33.09,33.33,33.08,33.33,74231.0,28.2197,28.4244,28.2112,28.4244,74231.0
2020-04-03 12:30:00,33.3,33.45,33.29,33.45,79802.0,28.3988,28.5267,28.3903,28.5267,79802.0
2020-04-03 12:40:00,33.46,33.52,33.27,33.3,57355.0,28.5353,28.5864,28.3732,28.3988,57355.0
2020-04-03 12:50:00,33.3,33.39,33.27,33.37,31983.0,28.3988,28.4756,28.3732,28.4585,31983.0
2020-04-03 13:00:00,33.37,33.42,33.33,33.42,44386.0,28.4585,28.5012,28.4244,28.5012,44386.0
2020-04-03 13:10:00,33.43,33.46,33.26,33.3,75807.0,28.5097,28.5353,28.3647,28.3988,75807.0
2020-04-03 13:20:00,33.31,33.33,33.08,33.13,51804.0,28.4073,28.4244,28.2112,28.2538,51804.0
2020-04-03 13:30:00,33.13,33.13,32.99,33.05,49549.0,28.2538,28.2538,28.1344,28.1856,49549.0
2020-04-03 13:40:00,33.05,33.15,32.96,33.12,56073.0,28.1856,28.2709,28.1089,28.2453,56073.0
2020-04-03 13:50:00,33.13,33.2,33.07,33.12,65668.0,28.2538,28.3135,28.2027,28.2453,65668.0
2020-04-03 14:00:00,33.12,33.16,33.0,33.08,61126.0,28.2453,28.2794,28.143,28.2112,61126.0
2020-04-03 14:10:00,33.09,33.11,32.99,33.08,69973.0,28.2197,28.2368,28.1344,28.2112,69973.0
2020-04-03 14:20:00,33.09,33.27,33.08,33.27,79186.0,28.2197,28.3732,28.2112,28.3732,79186.0
2020-04-03 14:30:00,33.26,33.26,33.15,33.18,58855.0,28.3647,28.3647,28.2709,28.2965,58855.0
2020-04-03 14:40:00,33.19,33.25,33.08,33.24,53770.0,28.305,28.3562,28.2112,28.3477,53770.0
2020-04-03 14:50:00,33.24,33.55,33.23,33.54,86331.0,28.3477,28.612,28.3391,28.6035,86331.0
2020-04-03 15:00:00,33.55,33.67,33.45,33.53,94089.0,28.612,28.7144,28.5267,28.595,94089.0
2020-04-03 15:10:00,33.53,33.75,33.46,33.63,104398.0,28.595,28.7826,28.5353,28.6802,104398.0
2020-04-03 15:20:00,33.63,33.65,33.49,33.57,86038.0,28.6802,28.6973,28.5609,28.6291,86038.0
2020-04-03 15:30:00,33.57,33.66,33.36,33.37,127469.0,28.6291,28.7058,28.45,28.4585,127469.0
2020-04-03 15:40:00,33.37,33.5,33.21,33.45,184840.0,28.4585,28.5694,28.3221,28.5267,184840.0
2020-04-03 15:50:00,33.45,33.98,33.45,33.75,632811.0,28.5267,28.9787,28.5267,28.7826,632811.0
2020-04-06 09:30:00,35.63,35.67,35.06,35.27,219325.0,30.3859,30.42,29.8998,30.0789,219325.0
2020-04-06 09:40:00,35.29,35.53,35.29,35.48,169177.0,30.0959,30.3006,30.0959,30.258,169177.0
2020-04-06 09:50:00,35.52,35.63,35.4,35.55,183327.0,30.2921,30.3859,30.1897,30.3177,183327.0
2020-04-06 10:00:00,35.57,35.61,35.25,35.28,150408.0,30.3347,30.3688,30.0618,30.0874,150408.0
2020-04-06 10:10:00,35.3,35.31,34.98,35.21,196143.0,30.1045,30.113,29.8316,30.0277,196143.0
2020-04-06 10:20:00,35.19,35.32,35.02,35.06,223906.0,30.0106,30.1215,29.8657,29.8998,223906.0
2020-04-06 10:30:00,35.07,35.18,34.98,35.16,203625.0,29.9083,30.0021,29.8316,29.9851,203625.0
2020-04-06 10:40:00,35.17,35.17,34.8,34.8,113906.0,29.9936,29.9936,29.678,29.678,113906.0
2020-04-06 10:50:00,34.81,34.88,34.68,34.72,100949.0,29.6866,29.7463,29.5757,29.6098,100949.0
2020-04-06 11:00:00,34.73,34.86,34.61,34.77,72807.0,29.6183,29.7292,29.516,29.6525,72807.0
2020-04-06 11:10:00,34.79,34.8,34.61,34.63,89812.0,29.6695,29.678,29.516,29.5331,89812.0
2020-04-06 11:20:00,34.63,34.68,34.45,34.68,115000.0,29.5331,29.5757,29.3796,29.5757,115000.0
2020-04-06 11:30:00,34.68,34.74,34.56,34.6,83049.0,29.5757,29.6269,29.4734,29.5075,83049.0
2020-04-06 11:40:00,34.59,34.86,34.57,34.84,105155.0,29.499,29.7292,29.4819,29.7122,105155.0
2020-04-06 11:50:00,34.84,34.85,34.76,34.81,65056.0,29.7122,29.7207,29.6439,29.6866,65056.0
2020-04-06 12:00:00,34.82,34.96,34.79,34.94,54308.0,29.6951,29.8145,29.6695,29.7974,54308.0
2020-04-06 12:10:00,34.95,35.12,34.87,35.08,173153.0,29.806,29.9509,29.7377,29.9168,173153.0
2020-04-06 12:20:00,35.09,35.2,34.94,34.96,143902.0,29.9254,30.0192,29.7974,29.8145,143902.0
2020-04-06 12:30:00,34.95,34.99,34.77,34.77,73182.0,29.806,29.8401,29.6525,29.6525,73182.0
2020-04-06 12:40:00,34.76,34.85,34.7,34.76,70079.0,29.6439,29.7207,29.5928,29.6439,70079.0
2020-04-06 12:50:00,34.75,34.85,34.68,34.85,54613.0,29.6354,29.7207,29.5757,29.7207,54613.0
2020-04-06 13:00:00,34.86,34.9,34.8,34.9,43634.0,29.7292,29.7633,29.678,29.7633,43634.0
2020-04-06 13:10:00,34.9,35.05,34.9,35.05,67397.0,29.7633,29.8912,29.7633,29.8912,67397.0
2020-04-06 13:20:00,35.05,35.15,35.0,35.12,85216.0,29.8912,29.9765,29.8486,29.9509,85216.0
2020-04-06 13:30:00,35.12,35.2,35.08,35.15,117127.0,29.9509,30.0192,29.9168,29.9765,117127.0
2020-04-06 13:40:00,35.14,35.48,35.13,35.47,96294.0,29.968,30.258,29.9595,30.2494,96294.0
2020-04-06 13:50:00,35.47,35.48,35.31,35.34,104322.0,30.2494,30.258,30.113,30.1386,104322.0
2020-04-06 14:00:00,35.34,35.34,35.02,35.06,72488.0,30.1386,30.1386,29.8657,29.8998,72488.0
2020-04-06 14:10:00,35.06,35.06,34.88,34.97,60141.0,29.8998,29.8998,29.7463,29.823,60141.0
2020-04-06 14:20:00,34.96,35.03,34.87,34.99,94485.0,29.8145,29.8742,29.7377,29.8401,94485.0
2020-04-06 14:30:00,34.99,35.05,34.88,34.91,60130.0,29.8401,29.8912,29.7463,29.7719,60130.0
2020-04-06 14:40:00,34.9,35.04,34.85,35.03,66881.0,29.7633,29.8827,29.7207,29.8742,66881.0
2020-04-06 14:50:00,35.02,35.12,34.96,35.08,78723.0,29.8657,29.9509,29.8145,29.9168,78723.0
2020-04-06 15:00:00,35.07,35.32,34.98,35.29,74943.0,29.9083,30.1215,29.8316,30.0959,74943.0
2020-04-06 15:10:00,35.29,35.3,34.97,35.0,135736.0,30.0959,30.1045,29.823,29.8486,135736.0
2020-04-06 15:20:00,34.99,35.24,34.98,35.22,86998.0,29.8401,30.0533,29.8316,30.0362,86998.0
2020-04-06 15:30:00,35.23,35.44,35.15,35.19,180041.0,30.0448,30.2238,29.9765,30.0106,180041.0
2020-04-06 15:40:00,35.18,35.38,35.15,35.35,215197.0,30.0021,30.1727,29.9765,30.1471,215197.0
2020-04-06 15:50:00,35.37,35.72,35.17,35.23,883024.0,30.1642,30.4626,29.9936,30.0448,883024.0
2020-04-07 09:30:00,37.18,37.31,36.68,36.68,310120.0,31.7078,31.8186,31.2813,31.2813,310120.0
2020-04-07 09:40:00,36.66,37.07,36.56,36.88,170055.0,31.2643,31.6139,31.179,31.4519,170055.0
2020-04-07 09:50:00,36.88,37.06,36.78,36.99,153768.0,31.4519,31.6054,31.3666,31.5457,153768.0
2020-04-07 10:00:00,37.0,37.03,36.65,36.68,323421.0,31.5542,31.5798,31.2558,31.2813,323421.0
2020-04-07 10:10:00,36.69,36.74,36.3,36.46,95238.0,31.2899,31.3325,30.9573,31.0937,95238.0
2020-04-07 10:20:00,36.45,36.5,36.17,36.18,150701.0,31.0852,31.1278,30.8464,30.8549,150701.0
2020-04-07 10:30:00,36.17,36.45,36.12,36.28,85391.0,30.8464,31.0852,30.8038,30.9402,85391.0
2020-04-07 10:40:00,36.29,36.36,36.09,36.11,107617.0,30.9487,31.0084,30.7782,30.7952,107617.0
2020-04-07 10:50:00,36.17,36.31,36.08,36.23,84800.0,30.8464,30.9658,30.7697,30.8976,84800.0
2020-04-07 11:00:00,36.22,36.4,36.15,36.39,109006.0,30.889,31.0426,30.8293,31.034,109006.0
2020-04-07 11:10:00,36.38,36.65,36.33,36.62,76375.0,31.0255,31.2558,30.9829,31.2302,76375.0
2020-04-07 11:20:00,36.61,36.73,36.53,36.68,63404.0,31.2216,31.324,31.1534,31.2813,63404.0
2020-04-07 11:30:00,36.66,36.91,36.66,36.91,52375.0,31.2643,31.4775,31.2643,31.4775,52375.0
2020-04-07 11:40:00,36.91,37.0,36.85,36.89,82035.0,31.4775,31.5542,31.4263,31.4604,82035.0
2020-04-07 11:50:00,36.91,36.91,36.76,36.85,73313.0,31.4775,31.4775,31.3496,31.4263,73313.0
2020-04-07 12:00:00,36.87,37.07,36.85,37.02,70026.0,31.4434,31.6139,31.4263,31.5713,70026.0
2020-04-07 12:10:00,37.02,37.18,36.93,37.16,96803.0,31.5713,31.7078,31.4945,31.6907,96803.0
2020-04-07 12:20:00,37.15,37.24,37.02,37.14,53953.0,31.6822,31.7589,31.5713,31.6736,53953.0
2020-04-07 12:30:00,37.14,37.18,36.99,37.1,42289.0,31.6736,31.7078,31.5457,31.6395,42289.0
2020-04-07 12:40:00,37.09,37.23,37.05,37.13,46374.0,31.631,31.7504,31.5969,31.6651,46374.0
2020-04-07 12:50:00,37.14,37.16,36.76,36.8,238791.0,31.6736,31.6907,31.3496,31.3837,238791.0
2020-04-07 13:00:00,36.8,36.88,36.68,36.73,98359.0,31.3837,31.4519,31.2813,31.324,98359.0
2020-04-07 13:10:00,36.73,36.75,36.6,36.63,75534.0,31.324,31.341,31.2131,31.2387,75534.0
2020-04-07 13:20:00,36.61,36.7,36.53,36.66,76210.0,31.2216,31.2984,31.1534,31.2643,76210.0
2020-04-07 13:30:00,36.67,36.74,36.62,36.66,80770.0,31.2728,31.3325,31.2302,31.2643,80770.0
2020-04-07 13:40:00,36.66,36.66,36.39,36.44,255728.0,31.2643,31.2643,31.034,31.0767,255728.0
2020-04-07 13:50:00,36.43,36.43,36.23,36.26,99650.0,31.0681,31.0681,30.8976,30.9232,99650.0
2020-04-07 14:00:00,36.27,36.3,35.93,36.04,110138.0,30.9317,30.9573,30.6417,30.7355,110138.0
2020-04-07 14:10:00,36.04,36.11,35.82,35.84,89162.0,30.7355,30.7952,30.5479,30.565,89162.0
2020-04-07 14:20:00,35.83,36.04,35.82,35.86,121194.0,30.5564,30.7355,30.5479,30.582,121194.0
2020-04-07 14:30:00,35.86,35.97,35.69,35.69,108487.0,30.582,30.6758,30.4371,30.4371,108487.0
2020-04-07 14:40:00,35.68,35.73,35.43,35.44,149106.0,30.4285,30.4712,30.2153,30.2238,149106.0
2020-04-07 14:50:00,35.44,35.48,35.24,35.39,99894.0,30.2238,30.258,30.0533,30.1812,99894.0
2020-04-07 15:00:00,35.39,35.58,35.36,35.5,190798.0,30.1812,30.3432,30.1556,30.275,190798.0
2020-04-07 15:10:00,35.49,35.59,35.23,35.24,159790.0,30.2665,30.3518,30.0448,30.0533,159790.0
2020-04-07 15:20:00,35.23,35.34,35.09,35.13,137049.0,30.0448,30.1386,29.9254,29.9595,137049.0
2020-04-07 15:30:00,35.13,35.51,35.09,35.48,193954.0,29.9595,30.2835,29.9254,30.258,193954.0
2020-04-07 15:40:00,35.5,35.61,35.35,35.51,435127.0,30.275,30.3688,30.1471,30.2835,435127.0
2020-04-07 15:50:00,35.48,35.48,34.74,34.77,1122989.0,30.258,30.258,29.6269,29.6525,1122989.0
2020-04-08 09:30:00,35.09,35.42,34.73,35.08,151275.0,29.9254,30.2068,29.6183,29.9168,151275.0
2020-04-08 09:40:00,35.09,35.23,34.94,34.94,93438.0,29.9254,30.0448,29.7974,29.7974,93438.0
2020-04-08 09:50:00,34.94,35.12,34.89,34.98,65659.0,29.7974,29.9509,29.7548,29.8316,65659.0
2020-04-08 10:00:00,34.98,35.05,34.71,34.77,74712.0,29.8316,29.8912,29.6013,29.6525,74712.0
2020-04-08 10:10:00,34.8,34.88,34.77,34.82,90063.0,29.678,29.7463,29.6525,29.6951,90063.0
2020-04-08 10:20:00,34.82,35.13,34.77,35.11,95183.0,29.6951,29.9595,29.6525,29.9424,95183.0
2020-04-08 10:30:00,35.11,35.2,35.03,35.08,75836.0,29.9424,30.0192,29.8742,29.9168,75836.0
2020-04-08 10:40:00,35.08,35.15,34.96,35.1,53245.0,29.9168,29.9765,29.8145,29.9339,53245.0
2020-04-08 10:50:00,35.14,35.28,35.09,35.24,67781.0,29.968,30.0874,29.9254,30.0533,67781.0
2020-04-08 11:00:00,35.24,35.36,35.2,35.34,61635.0,30.0533,30.1556,30.0192,30.1386,61635.0
2020-04-08 11:10:00,35.35,35.5,35.35,35.45,50330.0,30.1471,30.275,30.1471,30.2324,50330.0
2020-04-08 11:20:00,35.45,35.66,35.45,35.64,63174.0,30.2324,30.4115,30.2324,30.3944,63174.0
2020-04-08 11:30:00,35.65,35.82,35.6,35.79,110245.0,30.4029,30.5479,30.3603,30.5223,110245.0
2020-04-08 11:40:00,35.79,35.82,35.68,35.73,71198.0,30.5223,30.5479,30.4285,30.4712,71198.0
2020-04-08 11:50:00,35.72,35.78,35.63,35.71,59285.0,30.4626,30.5138,30.3859,30.4541,59285.0
2020-04-08 12:00:00,35.73,35.74,35.58,35.61,93551.0,30.4712,30.4797,30.3432,30.3688,93551.0
2020-04-08 12:10:00,35.61,35.66,35.49,35.64,45056.0,30.3688,30.4115,30.2665,30.3944,45056.0
2020-04-08 12:20:00,35.65,35.74,35.62,35.67,46338.0,30.4029,30.4797,30.3774,30.42,46338.0
2020-04-08 12:30:00,35.68,35.82,35.64,35.79,64960.0,30.4285,30.5479,30.3944,30.5223,64960.0
2020-04-08 12:40:00,35.79,35.85,35.71,35.77,35531.0,30.5223,30.5735,30.4541,30.5053,35531.0
2020-04-08 12:50:00,35.77,35.8,35.69,35.71,38130.0,30.5053,30.5309,30.4371,30.4541,38130.0
2020-04-08 13:00:00,35.73,35.82,35.65,35.73,58216.0,30.4712,30.5479,30.4029,30.4712,58216.0
2020-04-08 13:10:00,35.72,35.83,35.68,35.81,41936.0,30.4626,30.5564,30.4285,30.5394,41936.0
2020-04-08 13:20:00,35.82,35.9,35.78,35.78,55232.0,30.5479,30.6161,30.5138,30.5138,55232.0
2020-04-08 13:30:00,35.79,35.82,35.5,35.53,48300.0,30.5223,30.5479,30.275,30.3006,48300.0
2020-04-08 13:40:00,35.53,35.56,35.44,35.5,46530.0,30.3006,30.3262,30.2238,30.275,46530.0
2020-04-08 13:50:00,35.51,35.54,35.27,35.28,84719.0,30.2835,30.3091,30.0789,30.0874,84719.0
2020-04-08 14:00:00,35.27,35.64,35.26,35.63,103147.0,30.0789,30.3944,30.0703,30.3859,103147.0
2020-04-08 14:10:00,35.63,35.68,35.57,35.64,71739.0,30.3859,30.4285,30.3347,30.3944,71739.0
2020-04-08 14:20:00,35.64,35.71,35.54,35.65,88398.0,30.3944,30.4541,30.3091,30.4029,88398.0
2020-04-08 14:30:00,35.66,35.74,35.65,35.72,85578.0,30.4115,30.4797,30.4029,30.4626,85578.0
2020-04-08 14:40:00,35.72,35.76,35.51,35.54,140172.0,30.4626,30.4968,30.2835,30.3091,140172.0
2020-04-08 14:50:00,35.55,35.74,35.55,35.72,86037.0,30.3177,30.4797,30.3177,30.4626,86037.0
2020-04-08 15:00:00,35.72,35.81,35.61,35.63,189751.0,30.4626,30.5394,30.3688,30.3859,189751.0
2020-04-08 15:10:00,35.63,35.74,35.57,35.67,146736.0,30.3859,30.4797,30.3347,30.42,146736.0
2020-04-08 15:20:00,35.67,35.71,35.54,35.65,182499.0,30.42,30.4541,30.3091,30.4029,182499.0
2020-04-08 15:30:00,35.65,35.81,35.55,35.62,314907.0,30.4029,30.5394,30.3177,30.3774,314907.0
2020-04-08 15:40:00,35.61,35.74,35.49,35.72,250979.0,30.3688,30.4797,30.2665,30.4626,250979.0
2020-04-08 15:50:00,35.72,35.88,35.54,35.64,810702.0,30.4626,30.5991,30.3091,30.3944,810702.0
2020-04-09 09:30:00,36.34,36.98,36.17,36.65,239041.0,30.9914,31.5372,30.8464,31.2558,239041.0
2020-04-09 09:40:00,36.65,37.04,36.63,37.01,183379.0,31.2558,31.5884,31.2387,31.5628,183379.0
2020-04-09 09:50:00,36.98,37.14,36.85,37.05,185800.0,31.5372,31.6736,31.4263,31.5969,185800.0
2020-04-09 10:00:00,37.06,37.19,36.83,36.85,180928.0,31.6054,31.7163,31.4093,31.4263,180928.0
2020-04-09 10:10:00,36.88,37.12,36.86,36.88,231290.0,31.4519,31.6566,31.4348,31.4519,231290.0
2020-04-09 10:20:00,36.89,37.19,36.76,37.19,184271.0,31.4604,31.7163,31.3496,31.7163,184271.0
2020-04-09 10:30:00,37.2,37.6,37.09,37.58,199638.0,31.7248,32.0659,31.631,32.0489,199638.0
2020-04-09 10:40:00,37.59,37.67,37.42,37.44,167585.0,32.0574,32.1256,31.9124,31.9295,167585.0
2020-04-09 10:50:00,37.44,37.52,37.33,37.48,125752.0,31.9295,31.9977,31.8357,31.9636,125752.0
2020-04-09 11:00:00,37.48,37.49,37.24,37.47,153899.0,31.9636,31.9721,31.7589,31.9551,153899.0
2020-04-09 11:10:00,37.48,37.52,37.28,37.34,93960.0,31.9636,31.9977,31.793,31.8442,93960.0
2020-04-09 11:20:00,37.36,37.52,37.27,37.52,76920.0,31.8613,31.9977,31.7845,31.9977,76920.0
2020-04-09 11:30:00,37.51,37.56,37.36,37.5,82908.0,31.9892,32.0318,31.8613,31.9807,82908.0
2020-04-09 11:40:00,37.5,37.64,37.48,37.62,94770.0,31.9807,32.1,31.9636,32.083,94770.0
2020-04-09 11:50:00,37.63,37.65,37.4,37.52,177961.0,32.0915,32.1086,31.8954,31.9977,177961.0
2020-04-09 12:00:00,37.51,37.62,37.45,37.62,75249.0,31.9892,32.083,31.938,32.083,75249.0
2020-04-09 12:10:00,37.62,37.74,37.58,37.73,64920.0,32.083,32.1853,32.0489,32.1768,64920.0
2020-04-09 12:20:00,37.73,37.77,37.55,37.6,57856.0,32.1768,32.2109,32.0233,32.0659,57856.0
2020-04-09 12:30:00,37.59,37.82,37.59,37.81,63821.0,32.0574,32.2536,32.0574,32.245,63821.0
2020-04-09 12:40:00,37.8,37.88,37.7,37.77,131401.0,32.2365,32.3047,32.1512,32.2109,131401.0
2020-04-09 12:50:00,37.78,37.86,37.66,37.77,110047.0,32.2194,32.2877,32.1171,32.2109,110047.0
2020-04-09 13:00:00,37.77,37.81,37.71,37.77,57410.0,32.2109,32.245,32.1597,32.2109,57410.0
2020-04-09 13:10:00,37.77,37.78,37.65,37.78,127362.0,32.2109,32.2194,32.1086,32.2194,127362.0
2020-04-09 13:20:00,37.77,37.8,37.68,37.72,105654.0,32.2109,32.2365,32.1342,32.1683,105654.0
2020-04-09 13:30:00,37.73,37.81,37.53,37.53,96973.0,32.1768,32.245,32.0062,32.0062,96973.0
2020-04-09 13:40:00,37.54,37.59,37.32,37.33,82131.0,32.0148,32.0574,31.8271,31.8357,82131.0
2020-04-09 13:50:00,37.32,37.35,37.22,37.34,154827.0,31.8271,31.8527,31.7419,31.8442,154827.0
2020-04-09 14:00:00,37.33,37.35,37.01,37.07,113926.0,31.8357,31.8527,31.5628,31.6139,113926.0
2020-04-09 14:10:00,37.08,37.12,36.93,37.02,88033.0,31.6225,31.6566,31.4945,31.5713,88033.0
2020-04-09 14:20:00,37.03,37.13,36.9,36.98,85949.0,31.5798,31.6651,31.469,31.5372,85949.0
2020-04-09 14:30:00,36.96,37.06,36.87,37.0,78241.0,31.5201,31.6054,31.4434,31.5542,78241.0
2020-04-09 14:40:00,37.0,37.03,36.72,36.77,85294.0,31.5542,31.5798,31.3155,31.3581,85294.0
2020-04-09 14:50:00,36.77,36.83,36.57,36.77,88469.0,31.3581,31.4093,31.1875,31.3581,88469.0
2020-04-09 15:00:00,36.76,37.02,36.7,37.01,114248.0,31.3496,31.5713,31.2984,31.5628,114248.0
2020-04-09 15:10:00,37.01,37.13,36.89,37.07,151444.0,31.5628,31.6651,31.4604,31.6139,151444.0
2020-04-09 15:20:00,37.07,37.25,37.05,37.25,123995.0,31.6139,31.7674,31.5969,31.7674,123995.0
2020-04-09 15:30:00,37.26,37.37,37.15,37.27,162770.0,31.776,31.8698,31.6822,31.7845,162770.0
2020-04-09 15:40:00,37.28,37.4,37.13,37.15,201096.0,31.793,31.8954,31.6651,31.6822,201096.0
2020-04-09 15:50:00,37.14,37.3,37.03,37.13,440898.0,31.6736,31.8101,31.5798,31.6651,440898.0
2020-04-13 09:30:00,36.98,37.0,36.05,36.39,313379.0,31.5372,31.5542,30.7441,31.034,313379.0
2020-04-13 09:40:00,36.4,36.4,35.78,35.93,180451.0,31.0426,31.0426,30.5138,30.6417,180451.0
2020-04-13 09:50:00,35.93,36.25,35.78,36.07,173305.0,30.6417,30.9146,30.5138,30.7611,173305.0
2020-04-13 10:00:00,36.07,36.19,35.95,36.01,111277.0,30.7611,30.8635,30.6588,30.71,111277.0
2020-04-13 10:10:00,36.01,36.01,35.64,35.66,133271.0,30.71,30.71,30.3944,30.4115,133271.0
2020-04-13 10:20:00,35.67,35.92,35.67,35.9,99443.0,30.42,30.6332,30.42,30.6161,99443.0
2020-04-13 10:30:00,35.89,35.93,35.66,35.7,64460.0,30.6076,30.6417,30.4115,30.4456,64460.0
2020-04-13 10:40:00,35.69,35.82,35.51,35.68,84193.0,30.4371,30.5479,30.2835,30.4285,84193.0
2020-04-13 10:50:00,35.65,35.7,35.52,35.56,87975.0,30.4029,30.4456,30.2921,30.3262,87975.0
2020-04-13 11:00:00,35.55,35.63,35.41,35.47,84402.0,30.3177,30.3859,30.1983,30.2494,84402.0
2020-04-13 11:10:00,35.47,35.77,35.47,35.72,76069.0,30.2494,30.5053,30.2494,30.4626,76069.0
2020-04-13 11:20:00,35.73,35.78,35.67,35.74,57054.0,30.4712,30.5138,30.42,30.4797,57054.0
2020-04-13 11:30:00,35.74,35.8,35.66,35.7,78155.0,30.4797,30.5309,30.4115,30.4456,78155.0
2020-04-13 11:40:00,35.72,35.76,35.61,35.76,56801.0,30.4626,30.4968,30.3688,30.4968,56801.0
2020-04-13 11:50:00,35.73,35.92,35.73,35.81,54241.0,30.4712,30.6332,30.4712,30.5394,54241.0
2020-04-13 12:00:00,35.8,35.95,35.75,35.92,60656.0,30.5309,30.6588,30.4882,30.6332,60656.0
2020-04-13 12:10:00,35.93,36.11,35.87,36.07,79918.0,30.6417,30.7952,30.5906,30.7611,79918.0
2020-04-13 12:20:00,36.08,36.08,35.91,35.94,65282.0,30.7697,30.7697,30.6247,30.6503,65282.0
2020-04-13 12:30:00,35.94,35.94,35.81,35.84,48121.0,30.6503,30.6503,30.5394,30.565,48121.0
2020-04-13 12:40:00,35.84,35.97,35.82,35.95,55450.0,30.565,30.6758,30.5479,30.6588,55450.0
2020-04-13 12:50:00,35.95,35.95,35.76,35.82,53198.0,30.6588,30.6588,30.4968,30.5479,53198.0
2020-04-13 13:00:00,35.82,35.84,35.75,35.83,53127.0,30.5479,30.565,30.4882,30.5564,53127.0
2020-04-13 13:10:00,35.84,35.87,35.66,35.87,80953.0,30.565,30.5906,30.4115,30.5906,80953.0
2020-04-13 13:20:00,35.86,35.93,35.82,35.91,65567.0,30.582,30.6417,30.5479,30.6247,65567.0
2020-04-13 13:30:00,35.9,36.02,35.88,35.96,116251.0,30.6161,30.7185,30.5991,30.6673,116251.0
2020-04-13 13:40:00,35.95,36.11,35.93,36.05,37281.0,30.6588,30.7952,30.6417,30.7441,37281.0
2020-04-13 13:50:00,36.05,36.2,36.04,36.16,78202.0,30.7441,30.872,30.7355,30.8379,78202.0
2020-04-13 14:00:00,36.17,36.2,36.05,36.05,56952.0,30.8464,30.872,30.7441,30.7441,56952.0
2020-04-13 14:10:00,36.05,36.06,35.87,35.95,43625.0,30.7441,30.7526,30.5906,30.6588,43625.0
2020-04-13 14:20:00,35.95,35.95,35.81,35.95,49584.0,30.6588,30.6588,30.5394,30.6588,49584.0
2020-04-13 14:30:00,35.95,36.02,35.91,35.95,129778.0,30.6588,30.7185,30.6247,30.6588,129778.0
2020-04-13 14:40:00,35.96,36.03,35.85,35.95,68239.0,30.6673,30.727,30.5735,30.6588,68239.0
2020-04-13 14:50:00,35.94,36.01,35.91,35.95,52218.0,30.6503,30.71,30.6247,30.6588,52218.0
2020-04-13 15:00:00,35.95,35.96,35.75,35.81,61628.0,30.6588,30.6673,30.4882,30.5394,61628.0
2020-04-13 15:10:00,35.8,36.09,35.77,36.08,61312.0,30.5309,30.7782,30.5053,30.7697,61312.0
2020-04-13 15:20:00,36.08,36.17,36.02,36.12,123453.0,30.7697,30.8464,30.7185,30.8038,123453.0
2020-04-13 15:30:00,36.11,36.26,36.07,36.24,129917.0,30.7952,30.9232,30.7611,30.9061,129917.0
2020-04-13 15:40:00,36.23,36.38,36.16,36.37,143790.0,30.8976,31.0255,30.8379,31.017,143790.0
2020-04-13 15:50:00,36.36,36.36,35.93,35.99,551355.0,31.0084,31.0084,30.6417,30.6929,551355.0
2020-04-14 09:30:00,36.73,36.95,36.43,36.76,215163.0,31.324,31.5116,31.0681,31.3496,215163.0
2020-04-14 09:40:00,36.75,36.84,36.65,36.77,218050.0,31.341,31.4178,31.2558,31.3581,218050.0
2020-04-14 09:50:00,36.76,36.8,36.52,36.61,181158.0,31.3496,31.3837,31.1449,31.2216,181158.0
2020-04-14 10:00:00,36.61,36.77,36.58,36.65,91676.0,31.2216,31.3581,31.1961,31.2558,91676.0
2020-04-14 10:10:00,36.64,36.72,36.45,36.56,109139.0,31.2472,31.3155,31.0852,31.179,109139.0
2020-04-14 10:20:00,36.55,36.69,36.27,36.34,158462.0,31.1705,31.2899,30.9317,30.9914,158462.0
2020-04-14 10:30:00,36.34,36.35,35.92,35.92,143355.0,30.9914,30.9999,30.6332,30.6332,143355.0
2020-04-14 10:40:00,35.91,36.07,35.88,36.05,109473.0,30.6247,30.7611,30.5991,30.7441,109473.0
2020-04-14 10:50:00,36.05,36.09,35.88,35.92,110533.0,30.7441,30.7782,30.5991,30.6332,110533.0
2020-04-14 11:00:00,35.91,35.95,35.6,35.7,85339.0,30.6247,30.6588,30.3603,30.4456,85339.0
2020-04-14 11:10:00,35.71,35.8,35.52,35.54,76338.0,30.4541,30.5309,30.2921,30.3091,76338.0
2020-04-14 11:20:00,35.53,35.7,35.5,35.57,79727.0,30.3006,30.4456,30.275,30.3347,79727.0
2020-04-14 11:30:00,35.57,35.74,35.56,35.68,83247.0,30.3347,30.4797,30.3262,30.4285,83247.0
2020-04-14 11:40:00,35.68,35.71,35.62,35.63,85010.0,30.4285,30.4541,30.3774,30.3859,85010.0
2020-04-14 11:50:00,35.63,35.69,35.52,35.55,82323.0,30.3859,30.4371,30.2921,30.3177,82323.0
2020-04-14 12:00:00,35.55,35.88,35.54,35.85,73625.0,30.3177,30.5991,30.3091,30.5735,73625.0
2020-04-14 12:10:00,35.86,36.02,35.79,36.01,72260.0,30.582,30.7185,30.5223,30.71,72260.0
2020-04-14 12:20:00,35.99,36.12,35.99,36.06,66164.0,30.6929,30.8038,30.6929,30.7526,66164.0
2020-04-14 12:30:00,36.05,36.15,36.03,36.06,69490.0,30.7441,30.8293,30.727,30.7526,69490.0
2020-04-14 12:40:00,36.05,36.14,36.0,36.13,64118.0,30.7441,30.8208,30.7014,30.8123,64118.0
2020-04-14 12:50:00,36.14,36.21,36.11,36.13,66142.0,30.8208,30.8805,30.7952,30.8123,66142.0
2020-04-14 13:00:00,36.14,36.14,35.93,35.98,48477.0,30.8208,30.8208,30.6417,30.6844,48477.0
2020-04-14 13:10:00,35.98,36.01,35.84,35.84,54793.0,30.6844,30.71,30.565,30.565,54793.0
2020-04-14 13:20:00,35.85,36.07,35.82,36.04,43486.0,30.5735,30.7611,30.5479,30.7355,43486.0
2020-04-14 13:30:00,36.03,36.11,36.03,36.08,55571.0,30.727,30.7952,30.727,30.7697,55571.0
2020-04-14 13:40:00,36.08,36.1,36.01,36.09,49501.0,30.7697,30.7867,30.71,30.7782,49501.0
2020-04-14 13:50:00,36.09,36.12,35.98,36.08,47601.0,30.7782,30.8038,30.6844,30.7697,47601.0
2020-04-14 14:00:00,36.09,36.21,36.07,36.18,65526.0,30.7782,30.8805,30.7611,30.8549,65526.0
2020-04-14 14:10:00,36.2,36.38,36.2,36.38,62535.0,30.872,31.0255,30.872,31.0255,62535.0
2020-04-14 14:20:00,36.37,36.4,36.23,36.24,63433.0,31.017,31.0426,30.8976,30.9061,63433.0
2020-04-14 14:30:00,36.25,36.29,36.19,36.22,66503.0,30.9146,30.9487,30.8635,30.889,66503.0
2020-04-14 14:40:00,36.23,36.26,36.1,36.14,73955.0,30.8976,30.9232,30.7867,30.8208,73955.0
2020-04-14 14:50:00,36.14,36.19,35.99,36.07,152418.0,30.8208,30.8635,30.6929,30.7611,152418.0
2020-04-14 15:00:00,36.05,36.08,35.95,36.01,67107.0,30.7441,30.7697,30.6588,30.71,67107.0
2020-04-14 15:10:00,36.01,36.08,35.95,36.05,77286.0,30.71,30.7697,30.6588,30.7441,77286.0
2020-04-14 15:20:00,36.05,36.18,35.94,36.14,103701.0,30.7441,30.8549,30.6503,30.8208,103701.0
2020-04-14 15:30:00,36.14,36.29,36.11,36.27,131238.0,30.8208,30.9487,30.7952,30.9317,131238.0
2020-04-14 15:40:00,36.27,36.4,36.22,36.4,138560.0,30.9317,31.0426,30.889,31.0426,138560.0
2020-04-14 15:50:00,36.38,36.43,36.25,36.32,364189.0,31.0255,31.0681,30.9146,30.9743,364189.0
2020-04-15 09:30:00,34.91,35.19,34.58,35.13,141760.0,29.7719,30.0106,29.4904,29.9595,141760.0
2020-04-15 09:40:00,35.1,35.14,34.63,34.87,117261.0,29.9339,29.968,29.5331,29.7377,117261.0
2020-04-15 09:50:00,34.89,34.9,34.6,34.82,118592.0,29.7548,29.7633,29.5075,29.6951,118592.0
2020-04-15 10:00:00,34.8,34.93,34.71,34.84,62226.0,29.678,29.7889,29.6013,29.7122,62226.0
2020-04-15 10:10:00,34.84,34.91,34.59,34.59,75582.0,29.7122,29.7719,29.499,29.499,75582.0
2020-04-15 10:20:00,34.58,34.66,34.53,34.65,79818.0,29.4904,29.5587,29.4478,29.5501,79818.0
2020-04-15 10:30:00,34.64,34.75,34.57,34.64,84011.0,29.5416,29.6354,29.4819,29.5416,84011.0
2020-04-15 10:40:00,34.64,34.92,34.64,34.8,107187.0,29.5416,29.7804,29.5416,29.678,107187.0
2020-04-15 10:50:00,34.8,34.89,34.77,34.82,65489.0,29.678,29.7548,29.6525,29.6951,65489.0
2020-04-15 11:00:00,34.83,34.83,34.62,34.67,47936.0,29.7036,29.7036,29.5245,29.5672,47936.0
2020-04-15 11:10:00,34.68,34.68,34.43,34.48,48490.0,29.5757,29.5757,29.3625,29.4051,48490.0
2020-04-15 11:20:00,34.48,34.63,34.43,34.62,61114.0,29.4051,29.5331,29.3625,29.5245,61114.0
2020-04-15 11:30:00,34.6,34.76,34.6,34.66,95310.0,29.5075,29.6439,29.5075,29.5587,95310.0
2020-04-15 11:40:00,34.66,34.69,34.56,34.58,48334.0,29.5587,29.5842,29.4734,29.4904,48334.0
2020-04-15 11:50:00,34.59,34.67,34.59,34.59,30866.0,29.499,29.5672,29.499,29.499,30866.0
2020-04-15 12:00:00,34.6,34.63,34.5,34.55,49432.0,29.5075,29.5331,29.4222,29.4648,49432.0
2020-04-15 12:10:00,34.56,34.57,34.45,34.48,48064.0,29.4734,29.4819,29.3796,29.4051,48064.0
2020-04-15 12:20:00,34.49,34.7,34.49,34.67,65866.0,29.4137,29.5928,29.4137,29.5672,65866.0
2020-04-15 12:30:00,34.68,34.69,34.58,34.6,53769.0,29.5757,29.5842,29.4904,29.5075,53769.0
2020-04-15 12:40:00,34.59,34.68,34.56,34.63,79283.0,29.499,29.5757,29.4734,29.5331,79283.0
2020-04-15 12:50:00,34.63,34.75,34.62,34.71,64910.0,29.5331,29.6354,29.5245,29.6013,64910.0
2020-04-15 13:00:00,34.71,34.82,34.68,34.79,70346.0,29.6013,29.6951,29.5757,29.6695,70346.0
2020-04-15 13:10:00,34.79,35.02,34.79,35.02,55548.0,29.6695,29.8657,29.6695,29.8657,55548.0
2020-04-15 13:20:00,35.01,35.01,34.78,34.83,57404.0,29.8571,29.8571,29.661,29.7036,57404.0
2020-04-15 13:30:00,34.83,34.84,34.72,34.72,63948.0,29.7036,29.7122,29.6098,29.6098,63948.0
2020-04-15 13:40:00,34.71,34.75,34.58,34.69,53603.0,29.6013,29.6354,29.4904,29.5842,53603.0
2020-04-15 13:50:00,34.7,34.74,34.6,34.66,50561.0,29.5928,29.6269,29.5075,29.5587,50561.0
2020-04-15 14:00:00,34.66,34.78,34.65,34.73,67889.0,29.5587,29.661,29.5501,29.6183,67889.0
2020-04-15 14:10:00,34.73,34.79,34.67,34.75,64825.0,29.6183,29.6695,29.5672,29.6354,64825.0
2020-04-15 14:20:00,34.75,34.89,34.74,34.88,62889.0,29.6354,29.7548,29.6269,29.7463,62889.0
2020-04-15 14:30:00,34.89,34.95,34.84,34.93,81855.0,29.7548,29.806,29.7122,29.7889,81855.0
2020-04-15 14:40:00,34.93,34.96,34.82,34.86,109481.0,29.7889,29.8145,29.6951,29.7292,109481.0
2020-04-15 14:50:00,34.86,34.95,34.81,34.95,110257.0,29.7292,29.806,29.6866,29.806,110257.0
2020-04-15 15:00:00,34.94,34.95,34.69,34.73,111257.0,29.7974,29.806,29.5842,29.6183,111257.0
2020-04-15 15:10:00,34.72,34.73,34.53,34.65,161725.0,29.6098,29.6183,29.4478,29.5501,161725.0
2020-04-15 15:20:00,34.64,34.69,34.57,34.68,124497.0,29.5416,29.5842,29.4819,29.5757,124497.0
2020-04-15 15:30:00,34.68,34.71,34.53,34.59,133044.0,29.5757,29.6013,29.4478,29.499,133044.0
2020-04-15 15:40:00,34.59,34.68,34.51,34.58,198319.0,29.499,29.5757,29.4307,29.4904,198319.0
2020-04-15 15:50:00,34.58,34.72,34.52,34.67,773443.0,29.4904,29.6098,29.4393,29.5672,773443.0
2020-04-16 09:30:00,37.24,37.77,36.13,36.55,809886.0,31.7589,32.2109,30.8123,31.1705,809886.0
2020-04-16 09:40:00,36.51,36.74,36.17,36.17,317251.0,31.1364,31.3325,30.8464,30.8464,317251.0
2020-04-16 09:50:00,36.17,36.19,35.56,35.59,334232.0,30.8464,30.8635,30.3262,30.3518,334232.0
2020-04-16 10:00:00,35.59,36.09,35.52,36.02,495238.0,30.3518,30.7782,30.2921,30.7185,495238.0
2020-04-16 10:10:00,36.02,36.11,35.82,35.82,201333.0,30.7185,30.7952,30.5479,30.5479,201333.0
2020-04-16 10:20:00,35.84,36.2,35.72,36.09,183570.0,30.565,30.872,30.4626,30.7782,183570.0
2020-04-16 10:30:00,36.09,36.19,35.84,36.07,175187.0,30.7782,30.8635,30.565,30.7611,175187.0
2020-04-16 10:40:00,36.08,36.22,36.01,36.11,182967.0,30.7697,30.889,30.71,30.7952,182967.0
2020-04-16 10:50:00,36.14,36.27,35.95,36.14,176703.0,30.8208,30.9317,30.6588,30.8208,176703.0
2020-04-16 11:00:00,36.14,36.54,36.08,36.38,180069.0,30.8208,31.1619,30.7697,31.0255,180069.0
2020-04-16 11:10:00,36.41,36.44,36.16,36.25,134883.0,31.0511,31.0767,30.8379,30.9146,134883.0
2020-04-16 11:20:00,36.26,36.34,35.99,36.01,174888.0,30.9232,30.9914,30.6929,30.71,174888.0
2020-04-16 11:30:00,36.01,36.12,35.92,36.1,97208.0,30.71,30.8038,30.6332,30.7867,97208.0
2020-04-16 11:40:00,36.12,36.24,35.97,36.06,142176.0,30.8038,30.9061,30.6758,30.7526,142176.0
2020-04-16 11:50:00,36.08,36.25,36.07,36.2,140320.0,30.7697,30.9146,30.7611,30.872,140320.0
2020-04-16 12:00:00,36.18,36.24,35.82,35.85,138384.0,30.8549,30.9061,30.5479,30.5735,138384.0
2020-04-16 12:10:00,35.84,35.98,35.75,35.87,154434.0,30.565,30.6844,30.4882,30.5906,154434.0
2020-04-16 12:20:00,35.87,35.94,35.69,35.92,203097.0,30.5906,30.6503,30.4371,30.6332,203097.0
2020-04-16 12:30:00,35.9,36.01,35.85,36.01,105226.0,30.6161,30.71,30.5735,30.71,105226.0
2020-04-16 12:40:00,36.01,36.06,35.87,35.97,81096.0,30.71,30.7526,30.5906,30.6758,81096.0
2020-04-16 12:50:00,35.97,36.03,35.83,35.9,77204.0,30.6758,30.727,30.5564,30.6161,77204.0
2020-04-16 13:00:00,35.91,36.04,35.91,35.95,105961.0,30.6247,30.7355,30.6247,30.6588,105961.0
2020-04-16 13:10:00,35.94,36.03,35.88,36.01,62609.0,30.6503,30.727,30.5991,30.71,62609.0
2020-04-16 13:20:00,36.0,36.03,35.93,35.99,66461.0,30.7014,30.727,30.6417,30.6929,66461.0
2020-04-16 13:30:00,35.99,36.2,35.99,36.01,121773.0,30.6929,30.872,30.6929,30.71,121773.0
2020-04-16 13:40:00,36.02,36.03,35.92,35.93,68769.0,30.7185,30.727,30.6332,30.6417,68769.0
2020-04-16 13:50:00,35.92,35.97,35.73,35.85,52431.0,30.6332,30.6758,30.4712,30.5735,52431.0
2020-04-16 14:00:00,35.85,36.04,35.72,36.0,73383.0,30.5735,30.7355,30.4626,30.7014,73383.0
2020-04-16 14:10:00,36.01,36.03,35.82,35.84,76460.0,30.71,30.727,30.5479,30.565,76460.0
2020-04-16 14:20:00,35.84,35.88,35.68,35.82,123160.0,30.565,30.5991,30.4285,30.5479,123160.0
2020-04-16 14:30:00,35.81,36.08,35.75,35.93,178068.0,30.5394,30.7697,30.4882,30.6417,178068.0
2020-04-16 14:40:00,35.93,35.96,35.84,35.86,100496.0,30.6417,30.6673,30.565,30.582,100496.0
2020-04-16 14:50:00,35.86,36.04,35.74,36.03,190593.0,30.582,30.7355,30.4797,30.727,190593.0
2020-04-16 15:00:00,36.04,36.04,35.92,35.97,184563.0,30.7355,30.7355,30.6332,30.6758,184563.0
2020-04-16 15:10:00,35.96,36.07,35.96,36.01,163052.0,30.6673,30.7611,30.6673,30.71,163052.0
2020-04-16 15:20:00,36.01,36.05,35.93,36.01,181175.0,30.71,30.7441,30.6417,30.71,181175.0
2020-04-16 15:30:00,36.02,36.13,35.99,36.12,264083.0,30.7185,30.8123,30.6929,30.8038,264083.0
2020-04-16 15:40:00,36.12,36.12,35.97,36.08,398343.0,30.8038,30.8038,30.6758,30.7697,398343.0
2020-04-16 15:50:00,36.08,36.25,36.02,36.07,1023712.0,30.7697,30.9146,30.7185,30.7611,1023712.0
2020-04-17 09:30:00,37.47,37.65,36.82,37.58,616247.0,31.9551,32.1086,31.4007,32.0489,616247.0
2020-04-17 09:40:00,37.59,37.6,37.25,37.43,287004.0,32.0574,32.0659,31.7674,31.921,287004.0
2020-04-17 09:50:00,37.43,37.53,37.29,37.47,152855.0,31.921,32.0062,31.8016,31.9551,152855.0
2020-04-17 10:00:00,37.45,37.57,37.26,37.49,164566.0,31.938,32.0403,31.776,31.9721,164566.0
2020-04-17 10:10:00,37.5,37.61,37.01,37.1,144061.0,31.9807,32.0745,31.5628,31.6395,144061.0
2020-04-17 10:20:00,37.1,37.29,36.99,37.09,132228.0,31.6395,31.8016,31.5457,31.631,132228.0
2020-04-17 10:30:00,37.09,37.19,36.89,36.97,218846.0,31.631,31.7163,31.4604,31.5287,218846.0
2020-04-17 10:40:00,36.97,37.16,36.89,36.95,168586.0,31.5287,31.6907,31.4604,31.5116,168586.0
2020-04-17 10:50:00,36.95,37.28,36.95,37.09,174451.0,31.5116,31.793,31.5116,31.631,174451.0
2020-04-17 11:00:00,37.1,37.43,37.09,37.37,173473.0,31.6395,31.921,31.631,31.8698,173473.0
2020-04-17 11:10:00,37.36,37.42,37.23,37.4,173653.0,31.8613,31.9124,31.7504,31.8954,173653.0
2020-04-17 11:20:00,37.38,37.41,37.21,37.27,123942.0,31.8783,31.9039,31.7333,31.7845,123942.0
2020-04-17 11:30:00,37.28,37.53,37.28,37.46,116436.0,31.793,32.0062,31.793,31.9465,116436.0
2020-04-17 11:40:00,37.48,37.57,37.39,37.39,95148.0,31.9636,32.0403,31.8868,31.8868,95148.0
2020-04-17 11:50:00,37.38,37.51,37.32,37.45,100889.0,31.8783,31.9892,31.8271,31.938,100889.0
2020-04-17 12:00:00,37.44,37.59,37.42,37.58,180862.0,31.9295,32.0574,31.9124,32.0489,180862.0
2020-04-17 12:10:00,37.58,37.72,37.45,37.66,193177.0,32.0489,32.1683,31.938,32.1171,193177.0
2020-04-17 12:20:00,37.67,37.69,37.5,37.51,152647.0,32.1256,32.1427,31.9807,31.9892,152647.0
2020-04-17 12:30:00,37.51,37.53,37.33,37.49,141939.0,31.9892,32.0062,31.8357,31.9721,141939.0
2020-04-17 12:40:00,37.48,37.55,37.44,37.54,173130.0,31.9636,32.0233,31.9295,32.0148,173130.0
2020-04-17 12:50:00,37.55,37.73,37.53,37.65,107239.0,32.0233,32.1768,32.0062,32.1086,107239.0
2020-04-17 13:00:00,37.65,37.78,37.6,37.67,97512.0,32.1086,32.2194,32.0659,32.1256,97512.0
2020-04-17 13:10:00,37.68,37.68,37.4,37.42,206123.0,32.1342,32.1342,31.8954,31.9124,206123.0
2020-04-17 13:20:00,37.43,37.5,37.23,37.27,192870.0,31.921,31.9807,31.7504,31.7845,192870.0
2020-04-17 13:30:00,37.27,37.4,37.27,37.34,143296.0,31.7845,31.8954,31.7845,31.8442,143296.0
2020-04-17 13:40:00,37.34,37.35,37.06,37.08,200268.0,31.8442,31.8527,31.6054,31.6225,200268.0
2020-04-17 13:50:00,37.08,37.27,37.08,37.27,127834.0,31.6225,31.7845,31.6225,31.7845,127834.0
2020-04-17 14:00:00,37.26,37.36,37.22,37.25,177029.0,31.776,31.8613,31.7419,31.7674,177029.0
2020-04-17 14:10:00,37.26,37.31,37.06,37.19,106172.0,31.776,31.8186,31.6054,31.7163,106172.0
2020-04-17 14:20:00,37.18,37.3,37.13,37.16,116181.0,31.7078,31.8101,31.6651,31.6907,116181.0
2020-04-17 14:30:00,37.15,37.26,37.08,37.12,110104.0,31.6822,31.776,31.6225,31.6566,110104.0
2020-04-17 14:40:00,37.12,37.13,37.04,37.11,102356.0,31.6566,31.6651,31.5884,31.6481,102356.0
2020-04-17 14:50:00,37.1,37.17,37.06,37.15,93079.0,31.6395,31.6992,31.6054,31.6822,93079.0
2020-04-17 15:00:00,37.16,37.24,37.15,37.2,91894.0,31.6907,31.7589,31.6822,31.7248,91894.0
2020-04-17 15:10:00,37.2,37.29,37.15,37.22,132356.0,31.7248,31.8016,31.6822,31.7419,132356.0
2020-04-17 15:20:00,37.22,37.3,37.11,37.14,138581.0,31.7419,31.8101,31.6481,31.6736,138581.0
2020-04-17 15:30:00,37.14,37.35,37.13,37.35,176295.0,31.6736,31.8527,31.6651,31.8527,176295.0
2020-04-17 15:40:00,37.35,37.49,37.28,37.43,190281.0,31.8527,31.9721,31.793,31.921,190281.0
2020-04-17 15:50:00,37.43,37.57,37.32,37.39,637300.0,31.921,32.0403,31.8271,31.8868,637300.0
2020-04-20 09:30:00,36.75,36.87,36.11,36.23,272361.0,31.341,31.4434,30.7952,30.8976,272361.0
2020-04-20 09:40:00,36.23,36.73,36.21,36.62,208791.0,30.8976,31.324,30.8805,31.2302,208791.0
2020-04-20 09:50:00,36.62,36.74,36.5,36.61,144272.0,31.2302,31.3325,31.1278,31.2216,144272.0
2020-04-20 10:00:00,36.58,36.63,36.45,36.58,88142.0,31.1961,31.2387,31.0852,31.1961,88142.0
2020-04-20 10:10:00,36.59,36.69,36.57,36.67,76018.0,31.2046,31.2899,31.1875,31.2728,76018.0
2020-04-20 10:20:00,36.66,36.66,36.44,36.46,84825.0,31.2643,31.2643,31.0767,31.0937,84825.0
2020-04-20 10:30:00,36.45,36.49,36.35,36.41,74960.0,31.0852,31.1193,30.9999,31.0511,74960.0
2020-04-20 10:40:00,36.42,36.63,36.42,36.57,85625.0,31.0596,31.2387,31.0596,31.1875,85625.0
2020-04-20 10:50:00,36.56,36.73,36.55,36.72,116533.0,31.179,31.324,31.1705,31.3155,116533.0
2020-04-20 11:00:00,36.7,36.8,36.68,36.77,138359.0,31.2984,31.3837,31.2813,31.3581,138359.0
2020-04-20 11:10:00,36.76,36.79,36.6,36.69,49811.0,31.3496,31.3752,31.2131,31.2899,49811.0
2020-04-20 11:20:00,36.69,36.8,36.69,36.73,54061.0,31.2899,31.3837,31.2899,31.324,54061.0
2020-04-20 11:30:00,36.73,36.79,36.62,36.67,60629.0,31.324,31.3752,31.2302,31.2728,60629.0
2020-04-20 11:40:00,36.67,36.74,36.63,36.65,52525.0,31.2728,31.3325,31.2387,31.2558,52525.0
2020-04-20 11:50:00,36.64,36.72,36.62,36.67,45660.0,31.2472,31.3155,31.2302,31.2728,45660.0
2020-04-20 12:00:00,36.67,36.69,36.53,36.56,38150.0,31.2728,31.2899,31.1534,31.179,38150.0
2020-04-20 12:10:00,36.56,36.56,36.36,36.4,67571.0,31.179,31.179,31.0084,31.0426,67571.0
2020-04-20 12:20:00,36.4,36.48,36.38,36.4,55362.0,31.0426,31.1108,31.0255,31.0426,55362.0
2020-04-20 12:30:00,36.4,36.52,36.38,36.46,61432.0,31.0426,31.1449,31.0255,31.0937,61432.0
2020-04-20 12:40:00,36.46,36.65,36.45,36.64,125378.0,31.0937,31.2558,31.0852,31.2472,125378.0
2020-04-20 12:50:00,36.63,36.64,36.42,36.48,97391.0,31.2387,31.2472,31.0596,31.1108,97391.0
2020-04-20 13:00:00,36.48,36.52,36.42,36.52,124668.0,31.1108,31.1449,31.0596,31.1449,124668.0
2020-04-20 13:10:00,36.51,36.54,36.41,36.51,175154.0,31.1364,31.1619,31.0511,31.1364,175154.0
2020-04-20 13:20:00,36.51,36.61,36.42,36.54,58667.0,31.1364,31.2216,31.0596,31.1619,58667.0
2020-04-20 13:30:00,36.55,36.56,36.32,36.37,78287.0,31.1705,31.179,30.9743,31.017,78287.0
2020-04-20 13:40:00,36.36,36.48,36.36,36.47,33430.0,31.0084,31.1108,31.0084,31.1023,33430.0
2020-04-20 13:50:00,36.48,36.59,36.48,36.55,74355.0,31.1108,31.2046,31.1108,31.1705,74355.0
2020-04-20 14:00:00,36.55,36.57,36.46,36.49,59865.0,31.1705,31.1875,31.0937,31.1193,59865.0
2020-04-20 14:10:00,36.49,36.49,36.23,36.26,84442.0,31.1193,31.1193,30.8976,30.9232,84442.0
2020-04-20 14:20:00,36.26,36.29,36.18,36.2,110539.0,30.9232,30.9487,30.8549,30.872,110539.0
2020-04-20 14:30:00,36.2,36.29,36.19,36.24,110717.0,30.872,30.9487,30.8635,30.9061,110717.0
2020-04-20 14:40:00,36.25,36.29,36.16,36.22,154251.0,30.9146,30.9487,30.8379,30.889,154251.0
2020-04-20 14:50:00,36.2,36.27,36.0,36.02,234343.0,30.872,30.9317,30.7014,30.7185,234343.0
2020-04-20 15:00:00,36.02,36.07,35.91,35.95,225253.0,30.7185,30.7611,30.6247,30.6588,225253.0
2020-04-20 15:10:00,35.95,36.06,35.9,35.94,247059.0,30.6588,30.7526,30.6161,30.6503,247059.0
2020-04-20 15:20:00,35.94,36.13,35.9,36.12,141651.0,30.6503,30.8123,30.6161,30.8038,141651.0
2020-04-20 15:30:00,36.12,36.39,36.08,36.26,258101.0,30.8038,31.034,30.7697,30.9232,258101.0
2020-04-20 15:40:00,36.27,36.39,36.25,36.33,232001.0,30.9317,31.034,30.9146,30.9829,232001.0
2020-04-20 15:50:00,36.34,36.54,36.33,36.39,567337.0,30.9914,31.1619,30.9829,31.034,567337.0
2020-04-21 09:30:00,35.33,35.59,34.99,35.09,213968.0,30.13,30.3518,29.8401,29.9254,213968.0
2020-04-21 09:40:00,35.09,35.53,35.0,35.46,296483.0,29.9254,30.3006,29.8486,30.2409,296483.0
2020-04-21 09:50:00,35.46,35.92,35.43,35.89,169578.0,30.2409,30.6332,30.2153,30.6076,169578.0
2020-04-21 10:00:00,35.9,36.11,35.8,35.95,130605.0,30.6161,30.7952,30.5309,30.6588,130605.0
2020-04-21 10:10:00,35.96,36.06,35.8,35.87,135452.0,30.6673,30.7526,30.5309,30.5906,135452.0
2020-04-21 10:20:00,35.88,36.0,35.83,35.94,86485.0,30.5991,30.7014,30.5564,30.6503,86485.0
2020-04-21 10:30:00,35.94,35.99,35.7,35.71,88770.0,30.6503,30.6929,30.4456,30.4541,88770.0
2020-04-21 10:40:00,35.7,35.92,35.68,35.81,142958.0,30.4456,30.6332,30.4285,30.5394,142958.0
2020-04-21 10:50:00,35.83,35.89,35.72,35.75,69861.0,30.5564,30.6076,30.4626,30.4882,69861.0
2020-04-21 11:00:00,35.75,35.76,35.61,35.67,62259.0,30.4882,30.4968,30.3688,30.42,62259.0
2020-04-21 11:10:00,35.65,35.69,35.57,35.69,73432.0,30.4029,30.4371,30.3347,30.4371,73432.0
2020-04-21 11:20:00,35.7,35.74,35.46,35.53,72224.0,30.4456,30.4797,30.2409,30.3006,72224.0
2020-04-21 11:30:00,35.52,35.64,35.4,35.52,77297.0,30.2921,30.3944,30.1897,30.2921,77297.0
2020-04-21 11:40:00,35.52,35.56,35.44,35.48,85755.0,30.2921,30.3262,30.2238,30.258,85755.0
2020-04-21 11:50:00,35.47,35.64,35.41,35.64,104202.0,30.2494,30.3944,30.1983,30.3944,104202.0
2020-04-21 12:00:00,35.64,35.64,35.5,35.6,72500.0,30.3944,30.3944,30.275,30.3603,72500.0
2020-04-21 12:10:00,35.59,35.67,35.5,35.54,63448.0,30.3518,30.42,30.275,30.3091,63448.0
2020-04-21 12:20:00,35.54,35.56,35.36,35.38,77998.0,30.3091,30.3262,30.1556,30.1727,77998.0
2020-04-21 12:30:00,35.38,35.43,35.24,35.27,66724.0,30.1727,30.2153,30.0533,30.0789,66724.0
2020-04-21 12:40:00,35.28,35.31,35.17,35.3,109691.0,30.0874,30.113,29.9936,30.1045,109691.0
2020-04-21 12:50:00,35.3,35.45,35.3,35.41,163883.0,30.1045,30.2324,30.1045,30.1983,163883.0
2020-04-21 13:00:00,35.4,35.44,35.23,35.27,56992.0,30.1897,30.2238,30.0448,30.0789,56992.0
2020-04-21 13:10:00,35.27,35.3,35.12,35.16,66349.0,30.0789,30.1045,29.9509,29.9851,66349.0
2020-04-21 13:20:00,35.16,35.28,35.15,35.19,67773.0,29.9851,30.0874,29.9765,30.0106,67773.0
2020-04-21 13:30:00,35.19,35.25,35.14,35.2,62806.0,30.0106,30.0618,29.968,30.0192,62806.0
2020-04-21 13:40:00,35.2,35.2,34.98,35.0,153601.0,30.0192,30.0192,29.8316,29.8486,153601.0
2020-04-21 13:50:00,35.0,35.01,34.88,34.95,178874.0,29.8486,29.8571,29.7463,29.806,178874.0
2020-04-21 14:00:00,34.95,35.1,34.89,35.03,147075.0,29.806,29.9339,29.7548,29.8742,147075.0
2020-04-21 14:10:00,35.03,35.08,34.89,34.94,85404.0,29.8742,29.9168,29.7548,29.7974,85404.0
2020-04-21 14:20:00,34.94,35.19,34.93,35.01,107243.0,29.7974,30.0106,29.7889,29.8571,107243.0
2020-04-21 14:30:00,35.01,35.03,34.86,34.93,47609.0,29.8571,29.8742,29.7292,29.7889,47609.0
2020-04-21 14:40:00,34.93,35.02,34.86,35.0,104548.0,29.7889,29.8657,29.7292,29.8486,104548.0
2020-04-21 14:50:00,35.0,35.11,34.98,35.01,107572.0,29.8486,29.9424,29.8316,29.8571,107572.0
2020-04-21 15:00:00,35.02,35.16,34.93,34.99,94355.0,29.8657,29.9851,29.7889,29.8401,94355.0
2020-04-21 15:10:00,34.99,35.34,34.99,35.32,124496.0,29.8401,30.1386,29.8401,30.1215,124496.0
2020-04-21 15:20:00,35.32,35.38,35.26,35.28,190191.0,30.1215,30.1727,30.0703,30.0874,190191.0
2020-04-21 15:30:00,35.28,35.51,35.23,35.5,193263.0,30.0874,30.2835,30.0448,30.275,193263.0
2020-04-21 15:40:00,35.5,35.51,35.33,35.34,214773.0,30.275,30.2835,30.13,30.1386,214773.0
2020-04-21 15:50:00,35.34,35.35,35.15,35.19,771254.0,30.1386,30.1471,29.9765,30.0106,771254.0
2020-04-22 09:30:00,35.91,35.91,35.37,35.58,178143.0,30.6247,30.6247,30.1642,30.3432,178143.0
2020-04-22 09:40:00,35.57,35.66,35.5,35.51,114547.0,30.3347,30.4115,30.275,30.2835,114547.0
2020-04-22 09:50:00,35.51,35.61,35.38,35.53,77967.0,30.2835,30.3688,30.1727,30.3006,77967.0
2020-04-22 10:00:00,35.54,35.58,35.37,35.47,92641.0,30.3091,30.3432,30.1642,30.2494,92641.0
2020-04-22 10:10:00,35.48,35.59,35.31,35.4,58928.0,30.258,30.3518,30.113,30.1897,58928.0
2020-04-22 10:20:00,35.41,35.52,35.4,35.41,67427.0,30.1983,30.2921,30.1897,30.1983,67427.0
2020-04-22 10:30:00,35.41,35.59,35.4,35.52,90863.0,30.1983,30.3518,30.1897,30.2921,90863.0
2020-04-22 10:40:00,35.52,35.52,35.43,35.44,71347.0,30.2921,30.2921,30.2153,30.2238,71347.0
2020-04-22 10:50:00,35.44,35.48,35.24,35.26,85008.0,30.2238,30.258,30.0533,30.0703,85008.0
2020-04-22 11:00:00,35.26,35.35,35.22,35.3,45594.0,30.0703,30.1471,30.0362,30.1045,45594.0
2020-04-22 11:10:00,35.3,35.38,35.25,35.31,45997.0,30.1045,30.1727,30.0618,30.113,45997.0
2020-04-22 11:20:00,35.31,35.36,35.27,35.3,40132.0,30.113,30.1556,30.0789,30.1045,40132.0
2020-04-22 11:30:00,35.31,35.43,35.29,35.34,38729.0,30.113,30.2153,30.0959,30.1386,38729.0
2020-04-22 11:40:00,35.34,35.49,35.33,35.45,51016.0,30.1386,30.2665,30.13,30.2324,51016.0
2020-04-22 11:50:00,35.44,35.52,35.4,35.45,52619.0,30.2238,30.2921,30.1897,30.2324,52619.0
2020-04-22 12:00:00,35.45,35.51,35.37,35.37,48795.0,30.2324,30.2835,30.1642,30.1642,48795.0
2020-04-22 12:10:00,35.37,35.4,35.31,35.38,51789.0,30.1642,30.1897,30.113,30.1727,51789.0
2020-04-22 12:20:00,35.37,35.46,35.33,35.39,76717.0,30.1642,30.2409,30.13,30.1812,76717.0
2020-04-22 12:30:00,35.39,35.42,35.26,35.3,52876.0,30.1812,30.2068,30.0703,30.1045,52876.0
2020-04-22 12:40:00,35.31,35.35,35.24,35.25,94900.0,30.113,30.1471,30.0533,30.0618,94900.0
2020-04-22 12:50:00,35.26,35.27,35.17,35.21,78990.0,30.0703,30.0789,29.9936,30.0277,78990.0
2020-04-22 13:00:00,35.21,35.24,35.15,35.2,36965.0,30.0277,30.0533,29.9765,30.0192,36965.0
2020-04-22 13:10:00,35.2,35.25,35.17,35.23,34562.0,30.0192,30.0618,29.9936,30.0448,34562.0
2020-04-22 13:20:00,35.24,35.39,35.24,35.39,42419.0,30.0533,30.1812,30.0533,30.1812,42419.0
2020-04-22 13:30:00,35.39,35.43,35.28,35.3,88082.0,30.1812,30.2153,30.0874,30.1045,88082.0
2020-04-22 13:40:00,35.3,35.42,35.27,35.38,89396.0,30.1045,30.2068,30.0789,30.1727,89396.0
2020-04-22 13:50:00,35.38,35.41,35.34,35.38,39570.0,30.1727,30.1983,30.1386,30.1727,39570.0
2020-04-22 14:00:00,35.39,35.44,35.37,35.41,65374.0,30.1812,30.2238,30.1642,30.1983,65374.0
2020-04-22 14:10:00,35.4,35.45,35.37,35.39,39997.0,30.1897,30.2324,30.1642,30.1812,39997.0
2020-04-22 14:20:00,35.39,35.44,35.38,35.43,39980.0,30.1812,30.2238,30.1727,30.2153,39980.0
2020-04-22 14:30:00,35.43,35.48,35.4,35.42,96483.0,30.2153,30.258,30.1897,30.2068,96483.0
2020-04-22 14:40:00,35.42,35.48,35.39,35.45,65692.0,30.2068,30.258,30.1812,30.2324,65692.0
2020-04-22 14:50:00,35.45,35.51,35.42,35.49,42159.0,30.2324,30.2835,30.2068,30.2665,42159.0
2020-04-22 15:00:00,35.5,35.58,35.47,35.56,97334.0,30.275,30.3432,30.2494,30.3262,97334.0
2020-04-22 15:10:00,35.57,35.66,35.5,35.64,68588.0,30.3347,30.4115,30.275,30.3944,68588.0
2020-04-22 15:20:00,35.64,35.69,35.57,35.63,133683.0,30.3944,30.4371,30.3347,30.3859,133683.0
2020-04-22 15:30:00,35.62,35.73,35.59,35.68,128726.0,30.3774,30.4712,30.3518,30.4285,128726.0
2020-04-22 15:40:00,35.68,35.79,35.65,35.74,164988.0,30.4285,30.5223,30.4029,30.4797,164988.0
2020-04-22 15:50:00,35.77,35.85,35.5,35.52,326112.0,30.5053,30.5735,30.275,30.2921,326112.0
2020-04-23 09:30:00,35.71,35.82,35.57,35.7,144962.0,30.4541,30.5479,30.3347,30.4456,144962.0
2020-04-23 09:40:00,35.69,35.85,35.65,35.67,62664.0,30.4371,30.5735,30.4029,30.42,62664.0
2020-04-23 09:50:00,35.66,35.67,35.44,35.55,60987.0,30.4115,30.42,30.2238,30.3177,60987.0
2020-04-23 10:00:00,35.55,35.6,35.46,35.59,48830.0,30.3177,30.3603,30.2409,30.3518,48830.0
2020-04-23 10:10:00,35.6,35.76,35.56,35.75,58015.0,30.3603,30.4968,30.3262,30.4882,58015.0
2020-04-23 10:20:00,35.75,35.8,35.6,35.68,108860.0,30.4882,30.5309,30.3603,30.4285,108860.0
2020-04-23 10:30:00,35.68,35.88,35.65,35.87,50421.0,30.4285,30.5991,30.4029,30.5906,50421.0
2020-04-23 10:40:00,35.88,35.95,35.79,35.79,61955.0,30.5991,30.6588,30.5223,30.5223,61955.0
2020-04-23 10:50:00,35.79,35.88,35.76,35.77,67818.0,30.5223,30.5991,30.4968,30.5053,67818.0
2020-04-23 11:00:00,35.78,35.79,35.67,35.73,56454.0,30.5138,30.5223,30.42,30.4712,56454.0
2020-04-23 11:10:00,35.73,35.81,35.7,35.75,52360.0,30.4712,30.5394,30.4456,30.4882,52360.0
2020-04-23 11:20:00,35.74,35.85,35.73,35.82,34445.0,30.4797,30.5735,30.4712,30.5479,34445.0
2020-04-23 11:30:00,35.83,35.87,35.66,35.68,48769.0,30.5564,30.5906,30.4115,30.4285,48769.0
2020-04-23 11:40:00,35.68,35.71,35.6,35.67,37378.0,30.4285,30.4541,30.3603,30.42,37378.0
2020-04-23 11:50:00,35.68,35.76,35.67,35.75,48237.0,30.4285,30.4968,30.42,30.4882,48237.0
2020-04-23 12:00:00,35.75,35.8,35.7,35.77,43333.0,30.4882,30.5309,30.4456,30.5053,43333.0
2020-04-23 12:10:00,35.77,35.78,35.68,35.76,42551.0,30.5053,30.5138,30.4285,30.4968,42551.0
2020-04-23 12:20:00,35.75,35.81,35.74,35.78,39861.0,30.4882,30.5394,30.4797,30.5138,39861.0
2020-04-23 12:30:00,35.78,35.78,35.69,35.73,36409.0,30.5138,30.5138,30.4371,30.4712,36409.0
2020-04-23 12:40:00,35.73,35.78,35.23,35.47,184141.0,30.4712,30.5138,30.0448,30.2494,184141.0
2020-04-23 12:50:00,35.46,35.58,35.23,35.54,90246.0,30.2409,30.3432,30.0448,30.3091,90246.0
2020-04-23 13:00:00,35.55,35.63,35.5,35.54,66227.0,30.3177,30.3859,30.275,30.3091,66227.0
2020-04-23 13:10:00,35.55,35.62,35.46,35.46,72777.0,30.3177,30.3774,30.2409,30.2409,72777.0
2020-04-23 13:20:00,35.45,35.45,35.22,35.29,70273.0,30.2324,30.2324,30.0362,30.0959,70273.0
2020-04-23 13:30:00,35.28,35.4,35.28,35.3,54608.0,30.0874,30.1897,30.0874,30.1045,54608.0
2020-04-23 13:40:00,35.31,35.36,35.23,35.26,81777.0,30.113,30.1556,30.0448,30.0703,81777.0
2020-04-23 13:50:00,35.28,35.36,35.22,35.36,34572.0,30.0874,30.1556,30.0362,30.1556,34572.0
2020-04-23 14:00:00,35.36,35.4,35.17,35.17,66005.0,30.1556,30.1897,29.9936,29.9936,66005.0
2020-04-23 14:10:00,35.16,35.27,35.1,35.22,64777.0,29.9851,30.0789,29.9339,30.0362,64777.0
2020-04-23 14:20:00,35.23,35.38,35.23,35.34,23901.0,30.0448,30.1727,30.0448,30.1386,23901.0
2020-04-23 14:30:00,35.35,35.39,35.26,35.28,33833.0,30.1471,30.1812,30.0703,30.0874,33833.0
2020-04-23 14:40:00,35.29,35.39,35.28,35.31,76517.0,30.0959,30.1812,30.0874,30.113,76517.0
2020-04-23 14:50:00,35.32,35.46,35.29,35.44,85092.0,30.1215,30.2409,30.0959,30.2238,85092.0
2020-04-23 15:00:00,35.46,35.46,35.35,35.36,67863.0,30.2409,30.2409,30.1471,30.1556,67863.0
2020-04-23 15:10:00,35.35,35.37,35.21,35.23,97471.0,30.1471,30.1642,30.0277,30.0448,97471.0
2020-04-23 15:20:00,35.23,35.35,35.21,35.34,82155.0,30.0448,30.1471,30.0277,30.1386,82155.0
2020-04-23 15:30:00,35.36,35.41,35.23,35.38,67419.0,30.1556,30.1983,30.0448,30.1727,67419.0
2020-04-23 15:40:00,35.4,35.53,35.34,35.52,119120.0,30.1897,30.3006,30.1386,30.2921,119120.0
2020-04-23 15:50:00,35.53,35.6,35.3,35.3,387640.0,30.3006,30.3603,30.1045,30.1045,387640.0
2020-04-24 09:30:00,35.75,35.83,35.49,35.61,99838.0,30.4882,30.5564,30.2665,30.3688,99838.0
2020-04-24 09:40:00,35.61,35.61,35.14,35.19,114096.0,30.3688,30.3688,29.968,30.0106,114096.0
2020-04-24 09:50:00,35.19,35.4,35.17,35.21,103284.0,30.0106,30.1897,29.9936,30.0277,103284.0
2020-04-24 10:00:00,35.22,35.47,35.22,35.31,61632.0,30.0362,30.2494,30.0362,30.113,61632.0
2020-04-24 10:10:00,35.31,35.44,35.24,35.43,89110.0,30.113,30.2238,30.0533,30.2153,89110.0
2020-04-24 10:20:00,35.42,35.51,35.38,35.43,51429.0,30.2068,30.2835,30.1727,30.2153,51429.0
2020-04-24 10:30:00,35.42,35.55,35.37,35.48,47127.0,30.2068,30.3177,30.1642,30.258,47127.0
2020-04-24 10:40:00,35.48,35.48,35.32,35.34,42607.0,30.258,30.258,30.1215,30.1386,42607.0
2020-04-24 10:50:00,35.34,35.4,35.28,35.33,38109.0,30.1386,30.1897,30.0874,30.13,38109.0
2020-04-24 11:00:00,35.32,35.35,35.16,35.17,82148.0,30.1215,30.1471,29.9851,29.9936,82148.0
2020-04-24 11:10:00,35.16,35.22,35.08,35.16,79937.0,29.9851,30.0362,29.9168,29.9851,79937.0
2020-04-24 11:20:00,35.18,35.31,35.17,35.26,40725.0,30.0021,30.113,29.9936,30.0703,40725.0
2020-04-24 11:30:00,35.26,35.3,35.18,35.26,26783.0,30.0703,30.1045,30.0021,30.0703,26783.0
2020-04-24 11:40:00,35.26,35.31,35.22,35.3,29083.0,30.0703,30.113,30.0362,30.1045,29083.0
2020-04-24 11:50:00,35.3,35.3,35.24,35.27,48068.0,30.1045,30.1045,30.0533,30.0789,48068.0
2020-04-24 12:00:00,35.27,35.33,35.22,35.31,41099.0,30.0789,30.13,30.0362,30.113,41099.0
2020-04-24 12:10:00,35.3,35.3,35.2,35.22,72148.0,30.1045,30.1045,30.0192,30.0362,72148.0
2020-04-24 12:20:00,35.21,35.21,35.14,35.21,44291.0,30.0277,30.0277,29.968,30.0277,44291.0
2020-04-24 12:30:00,35.2,35.23,35.17,35.23,32370.0,30.0192,30.0448,29.9936,30.0448,32370.0
2020-04-24 12:40:00,35.23,35.37,35.2,35.34,49672.0,30.0448,30.1642,30.0192,30.1386,49672.0
2020-04-24 12:50:00,35.34,35.34,35.22,35.25,29426.0,30.1386,30.1386,30.0362,30.0618,29426.0
2020-04-24 13:00:00,35.25,35.28,35.24,35.27,45324.0,30.0618,30.0874,30.0533,30.0789,45324.0
2020-04-24 13:10:00,35.27,35.33,35.24,35.28,51140.0,30.0789,30.13,30.0533,30.0874,51140.0
2020-04-24 13:20:00,35.28,35.35,35.25,35.35,45835.0,30.0874,30.1471,30.0618,30.1471,45835.0
2020-04-24 13:30:00,35.35,35.42,35.33,35.41,54516.0,30.1471,30.2068,30.13,30.1983,54516.0
2020-04-24 13:40:00,35.41,35.5,35.41,35.47,64639.0,30.1983,30.275,30.1983,30.2494,64639.0
2020-04-24 13:50:00,35.47,35.56,35.41,35.55,46200.0,30.2494,30.3262,30.1983,30.3177,46200.0
2020-04-24 14:00:00,35.55,35.58,35.49,35.54,67941.0,30.3177,30.3432,30.2665,30.3091,67941.0
2020-04-24 14:10:00,35.54,35.59,35.5,35.58,80722.0,30.3091,30.3518,30.275,30.3432,80722.0
2020-04-24 14:20:00,35.59,35.61,35.55,35.61,74249.0,30.3518,30.3688,30.3177,30.3688,74249.0
2020-04-24 14:30:00,35.61,35.7,35.59,35.68,80825.0,30.3688,30.4456,30.3518,30.4285,80825.0
2020-04-24 14:40:00,35.67,35.76,35.66,35.74,71645.0,30.42,30.4968,30.4115,30.4797,71645.0
2020-04-24 14:50:00,35.75,35.81,35.7,35.81,77377.0,30.4882,30.5394,30.4456,30.5394,77377.0
2020-04-24 15:00:00,35.82,35.93,35.79,35.93,206550.0,30.5479,30.6417,30.5223,30.6417,206550.0
2020-04-24 15:10:00,35.94,36.0,35.91,35.98,171401.0,30.6503,30.7014,30.6247,30.6844,171401.0
2020-04-24 15:20:00,35.97,36.04,35.95,35.98,105606.0,30.6758,30.7355,30.6588,30.6844,105606.0
2020-04-24 15:30:00,35.98,36.03,35.89,36.02,108034.0,30.6844,30.727,30.6076,30.7185,108034.0
2020-04-24 15:40:00,36.02,36.08,35.93,35.95,163583.0,30.7185,30.7697,30.6417,30.6588,163583.0
2020-04-24 15:50:00,35.95,35.95,35.66,35.74,383119.0,30.6588,30.6588,30.4115,30.4797,383119.0
2020-04-27 09:30:00,35.85,36.14,35.69,36.09,269888.0,30.8301,31.0795,30.6925,31.0365,269888.0
2020-04-27 09:40:00,36.08,36.08,35.85,36.01,166797.0,31.0279,31.0279,30.8301,30.9677,166797.0
2020-04-27 09:50:00,36.01,36.2,35.99,36.05,158180.0,30.9677,31.1311,30.9505,31.0021,158180.0
2020-04-27 10:00:00,36.05,36.26,36.02,36.26,143458.0,31.0021,31.1827,30.9763,31.1827,143458.0
2020-04-27 10:10:00,36.26,36.29,36.07,36.29,132262.0,31.1827,31.2085,31.0193,31.2085,132262.0
2020-04-27 10:20:00,36.29,36.35,36.22,36.27,93278.0,31.2085,31.2601,31.1483,31.1913,93278.0
2020-04-27 10:30:00,36.27,36.33,36.21,36.27,76539.0,31.1913,31.2429,31.1397,31.1913,76539.0
2020-04-27 10:40:00,36.26,36.42,36.23,36.39,99707.0,31.1827,31.3203,31.1569,31.2945,99707.0
2020-04-27 10:50:00,36.39,36.43,36.26,36.27,100670.0,31.2945,31.3289,31.1827,31.1913,100670.0
2020-04-27 11:00:00,36.28,36.35,36.24,36.35,64614.0,31.1999,31.2601,31.1655,31.2601,64614.0
2020-04-27 11:10:00,36.35,36.41,36.28,36.4,62279.0,31.2601,31.3117,31.1999,31.3031,62279.0
2020-04-27 11:20:00,36.41,36.42,36.35,36.39,77695.0,31.3117,31.3203,31.2601,31.2945,77695.0
2020-04-27 11:30:00,36.38,36.5,36.38,36.46,64865.0,31.2859,31.3891,31.2859,31.3547,64865.0
2020-04-27 11:40:00,36.46,36.54,36.43,36.52,48426.0,31.3547,31.4235,31.3289,31.4063,48426.0
2020-04-27 11:50:00,36.52,36.58,36.47,36.48,44588.0,31.4063,31.4579,31.3633,31.3719,44588.0
2020-04-27 12:00:00,36.49,36.55,36.45,36.46,65950.0,31.3805,31.4321,31.3461,31.3547,65950.0
2020-04-27 12:10:00,36.45,36.52,36.39,36.46,32571.0,31.3461,31.4063,31.2945,31.3547,32571.0
2020-04-27 12:20:00,36.46,36.5,36.41,36.5,42213.0,31.3547,31.3891,31.3117,31.3891,42213.0
2020-04-27 12:30:00,36.5,36.55,36.44,36.45,44447.0,31.3891,31.4321,31.3375,31.3461,44447.0
2020-04-27 12:40:00,36.46,36.48,36.4,36.45,55162.0,31.3547,31.3719,31.3031,31.3461,55162.0
2020-04-27 12:50:00,36.44,36.5,36.37,36.5,58128.0,31.3375,31.3891,31.2773,31.3891,58128.0
2020-04-27 13:00:00,36.5,36.56,36.45,36.55,32808.0,31.3891,31.4407,31.3461,31.4321,32808.0
2020-04-27 13:10:00,36.57,36.65,36.56,36.57,32707.0,31.4493,31.5181,31.4407,31.4493,32707.0
2020-04-27 13:20:00,36.56,36.63,36.54,36.62,45089.0,31.4407,31.5009,31.4235,31.4923,45089.0
2020-04-27 13:30:00,36.61,36.7,36.59,36.7,43119.0,31.4837,31.5611,31.4665,31.5611,43119.0
2020-04-27 13:40:00,36.69,36.71,36.64,36.69,25628.0,31.5525,31.5697,31.5095,31.5525,25628.0
2020-04-27 13:50:00,36.69,36.74,36.67,36.72,36321.0,31.5525,31.5955,31.5353,31.5783,36321.0
2020-04-27 14:00:00,36.73,36.77,36.7,36.71,41774.0,31.5869,31.6213,31.5611,31.5697,41774.0
2020-04-27 14:10:00,36.7,36.74,36.67,36.69,30306.0,31.5611,31.5955,31.5353,31.5525,30306.0
2020-04-27 14:20:00,36.69,36.74,36.68,36.74,64504.0,31.5525,31.5955,31.5439,31.5955,64504.0
2020-04-27 14:30:00,36.73,36.82,36.73,36.78,74128.0,31.5869,31.6643,31.5869,31.6299,74128.0
2020-04-27 14:40:00,36.78,36.9,36.77,36.9,52633.0,31.6299,31.733,31.6213,31.733,52633.0
2020-04-27 14:50:00,36.9,36.95,36.83,36.86,84034.0,31.733,31.776,31.6729,31.6987,84034.0
2020-04-27 15:00:00,36.87,36.9,36.84,36.86,65577.0,31.7072,31.733,31.6815,31.6987,65577.0
2020-04-27 15:10:00,36.86,37.02,36.86,37.02,121321.0,31.6987,31.8362,31.6987,31.8362,121321.0
2020-04-27 15:20:00,37.02,37.07,37.0,37.02,162113.0,31.8362,31.8792,31.819,31.8362,162113.0
2020-04-27 15:30:00,37.02,37.14,37.02,37.12,110086.0,31.8362,31.9394,31.8362,31.9222,110086.0
2020-04-27 15:40:00,37.12,37.21,37.09,37.13,149934.0,31.9222,31.9996,31.8964,31.9308,149934.0
2020-04-27 15:50:00,37.17,37.23,36.92,36.95,400624.0,31.9652,32.0168,31.7502,31.776,400624.0
2020-04-28 09:30:00,38.07,38.25,37.76,37.85,197710.0,32.7392,32.894,32.4726,32.55,197710.0
2020-04-28 09:40:00,37.88,38.13,37.83,37.98,103429.0,32.5758,32.7908,32.5328,32.6618,103429.0
2020-04-28 09:50:00,37.97,38.12,37.87,37.87,106775.0,32.6532,32.7822,32.5672,32.5672,106775.0
2020-04-28 10:00:00,37.86,38.08,37.71,38.06,86404.0,32.5586,32.7478,32.4296,32.7306,86404.0
2020-04-28 10:10:00,38.06,38.19,37.93,38.12,59399.0,32.7306,32.8424,32.6188,32.7822,59399.0
2020-04-28 10:20:00,38.12,38.13,37.86,37.87,49207.0,32.7822,32.7908,32.5586,32.5672,49207.0
2020-04-28 10:30:00,37.88,37.92,37.75,37.85,79969.0,32.5758,32.6102,32.464,32.55,79969.0
2020-04-28 10:40:00,37.84,37.86,37.58,37.69,76113.0,32.5414,32.5586,32.3178,32.4124,76113.0
2020-04-28 10:50:00,37.68,37.68,37.37,37.38,66794.0,32.4038,32.4038,32.1372,32.1458,66794.0
2020-04-28 11:00:00,37.39,37.53,37.32,37.48,57689.0,32.1544,32.2748,32.0942,32.2318,57689.0
2020-04-28 11:10:00,37.49,37.71,37.47,37.68,96374.0,32.2404,32.4296,32.2232,32.4038,96374.0
2020-04-28 11:20:00,37.68,37.81,37.66,37.74,66857.0,32.4038,32.5156,32.3866,32.4554,66857.0
2020-04-28 11:30:00,37.74,37.79,37.65,37.65,65278.0,32.4554,32.4984,32.378,32.378,65278.0
2020-04-28 11:40:00,37.65,37.72,37.56,37.58,35848.0,32.378,32.4382,32.3006,32.3178,35848.0
2020-04-28 11:50:00,37.56,37.59,37.46,37.57,56183.0,32.3006,32.3264,32.2146,32.3092,56183.0
2020-04-28 12:00:00,37.59,37.68,37.52,37.67,46076.0,32.3264,32.4038,32.2662,32.3952,46076.0
2020-04-28 12:10:00,37.69,37.76,37.46,37.47,51476.0,32.4124,32.4726,32.2146,32.2232,51476.0
2020-04-28 12:20:00,37.48,37.66,37.48,37.64,28182.0,32.2318,32.3866,32.2318,32.3694,28182.0
2020-04-28 12:30:00,37.63,37.72,37.62,37.64,42318.0,32.3608,32.4382,32.3522,32.3694,42318.0
2020-04-28 12:40:00,37.64,37.68,37.55,37.62,49118.0,32.3694,32.4038,32.292,32.3522,49118.0
2020-04-28 12:50:00,37.62,37.8,37.6,37.78,31819.0,32.3522,32.507,32.335,32.4898,31819.0
2020-04-28 13:00:00,37.78,37.85,37.77,37.82,36634.0,32.4898,32.55,32.4812,32.5242,36634.0
2020-04-28 13:10:00,37.82,37.85,37.71,37.72,33403.0,32.5242,32.55,32.4296,32.4382,33403.0
2020-04-28 13:20:00,37.72,37.81,37.7,37.78,37036.0,32.4382,32.5156,32.421,32.4898,37036.0
2020-04-28 13:30:00,37.78,37.8,37.68,37.7,33015.0,32.4898,32.507,32.4038,32.421,33015.0
2020-04-28 13:40:00,37.7,37.86,37.69,37.83,57115.0,32.421,32.5586,32.4124,32.5328,57115.0
2020-04-28 13:50:00,37.83,37.85,37.71,37.72,53273.0,32.5328,32.55,32.4296,32.4382,53273.0
2020-04-28 14:00:00,37.72,37.81,37.7,37.78,49718.0,32.4382,32.5156,32.421,32.4898,49718.0
2020-04-28 14:10:00,37.79,37.83,37.72,37.73,51344.0,32.4984,32.5328,32.4382,32.4468,51344.0
2020-04-28 14:20:00,37.74,37.81,37.72,37.79,39388.0,32.4554,32.5156,32.4382,32.4984,39388.0
2020-04-28 14:30:00,37.8,37.83,37.68,37.7,56642.0,32.507,32.5328,32.4038,32.421,56642.0
2020-04-28 14:40:00,37.69,37.73,37.67,37.71,41955.0,32.4124,32.4468,32.3952,32.4296,41955.0
2020-04-28 14:50:00,37.7,37.74,37.62,37.68,58678.0,32.421,32.4554,32.3522,32.4038,58678.0
2020-04-28 15:00:00,37.67,37.73,37.61,37.63,61171.0,32.3952,32.4468,32.3436,32.3608,61171.0
2020-04-28 15:10:00,37.62,37.69,37.6,37.68,54467.0,32.3522,32.4124,32.335,32.4038,54467.0
2020-04-28 15:20:00,37.68,37.78,37.58,37.67,88802.0,32.4038,32.4898,32.3178,32.3952,88802.0
2020-04-28 15:30:00,37.66,37.69,37.53,37.57,91562.0,32.3866,32.4124,32.2748,32.3092,91562.0
2020-04-28 15:40:00,37.58,37.6,37.38,37.39,125349.0,32.3178,32.335,32.1458,32.1544,125349.0
2020-04-28 15:50:00,37.38,37.47,37.31,37.39,348520.0,32.1458,32.2232,32.0856,32.1544,348520.0
2020-04-29 09:30:00,38.39,38.39,37.84,37.93,148552.0,33.0144,33.0144,32.5414,32.6188,148552.0
2020-04-29 09:40:00,37.94,38.03,37.87,37.98,118659.0,32.6274,32.7048,32.5672,32.6618,118659.0
2020-04-29 09:50:00,37.98,37.99,37.89,37.91,125206.0,32.6618,32.6704,32.5844,32.6016,125206.0
2020-04-29 10:00:00,37.93,37.94,37.55,37.55,85815.0,32.6188,32.6274,32.292,32.292,85815.0
2020-04-29 10:10:00,37.53,37.69,37.43,37.67,60029.0,32.2748,32.4124,32.1888,32.3952,60029.0
2020-04-29 10:20:00,37.66,37.69,37.55,37.64,49864.0,32.3866,32.4124,32.292,32.3694,49864.0
2020-04-29 10:30:00,37.64,37.77,37.63,37.72,44396.0,32.3694,32.4812,32.3608,32.4382,44396.0
2020-04-29 10:40:00,37.73,37.81,37.7,37.76,60654.0,32.4468,32.5156,32.421,32.4726,60654.0
2020-04-29 10:50:00,37.76,37.87,37.72,37.82,65399.0,32.4726,32.5672,32.4382,32.5242,65399.0
2020-04-29 11:00:00,37.82,37.99,37.79,37.99,86174.0,32.5242,32.6704,32.4984,32.6704,86174.0
2020-04-29 11:10:00,37.98,38.05,37.96,38.04,62372.0,32.6618,32.722,32.6446,32.7134,62372.0
2020-04-29 11:20:00,38.03,38.12,38.02,38.05,52269.0,32.7048,32.7822,32.6962,32.722,52269.0
2020-04-29 11:30:00,38.04,38.11,38.0,38.01,60385.0,32.7134,32.7736,32.679,32.6876,60385.0
2020-04-29 11:40:00,38.01,38.1,38.0,38.08,45832.0,32.6876,32.765,32.679,32.7478,45832.0
2020-04-29 11:50:00,38.09,38.25,38.06,38.2,68498.0,32.7564,32.894,32.7306,32.851,68498.0
2020-04-29 12:00:00,38.2,38.33,38.2,38.32,86119.0,32.851,32.9628,32.851,32.9542,86119.0
2020-04-29 12:10:00,38.33,38.38,38.2,38.2,109528.0,32.9628,33.0058,32.851,32.851,109528.0
2020-04-29 12:20:00,38.22,38.28,38.19,38.25,41864.0,32.8682,32.9198,32.8424,32.894,41864.0
2020-04-29 12:30:00,38.25,38.35,38.24,38.33,67855.0,32.894,32.98,32.8854,32.9628,67855.0
2020-04-29 12:40:00,38.33,38.36,38.28,38.36,72961.0,32.9628,32.9886,32.9198,32.9886,72961.0
2020-04-29 12:50:00,38.35,38.37,38.23,38.23,55530.0,32.98,32.9972,32.8768,32.8768,55530.0
2020-04-29 13:00:00,38.23,38.36,38.21,38.33,74032.0,32.8768,32.9886,32.8596,32.9628,74032.0
2020-04-29 13:10:00,38.34,38.34,38.26,38.32,65225.0,32.9714,32.9714,32.9026,32.9542,65225.0
2020-04-29 13:20:00,38.33,38.37,38.3,38.34,57888.0,32.9628,32.9972,32.937,32.9714,57888.0
2020-04-29 13:30:00,38.35,38.35,38.19,38.34,163621.0,32.98,32.98,32.8424,32.9714,163621.0
2020-04-29 13:40:00,38.34,38.37,38.26,38.32,114094.0,32.9714,32.9972,32.9026,32.9542,114094.0
2020-04-29 13:50:00,38.32,38.34,38.17,38.18,164857.0,32.9542,32.9714,32.8252,32.8338,164857.0
2020-04-29 14:00:00,38.15,38.24,37.92,37.97,99198.0,32.808,32.8854,32.6102,32.6532,99198.0
2020-04-29 14:10:00,37.96,38.14,37.95,38.1,196796.0,32.6446,32.7994,32.636,32.765,196796.0
2020-04-29 14:20:00,38.12,38.2,38.1,38.15,51994.0,32.7822,32.851,32.765,32.808,51994.0
2020-04-29 14:30:00,38.16,38.23,38.07,38.2,41555.0,32.8166,32.8768,32.7392,32.851,41555.0
2020-04-29 14:40:00,38.2,38.23,38.13,38.15,55598.0,32.851,32.8768,32.7908,32.808,55598.0
2020-04-29 14:50:00,38.14,38.2,38.06,38.18,52946.0,32.7994,32.851,32.7306,32.8338,52946.0
2020-04-29 15:00:00,38.19,38.31,38.17,38.3,73914.0,32.8424,32.9456,32.8252,32.937,73914.0
2020-04-29 15:10:00,38.31,38.37,38.18,38.21,153348.0,32.9456,32.9972,32.8338,32.8596,153348.0
2020-04-29 15:20:00,38.22,38.3,38.22,38.25,54620.0,32.8682,32.937,32.8682,32.894,54620.0
2020-04-29 15:30:00,38.26,38.3,38.12,38.14,139511.0,32.9026,32.937,32.7822,32.7994,139511.0
2020-04-29 15:40:00,38.13,38.28,38.11,38.19,235753.0,32.7908,32.9198,32.7736,32.8424,235753.0
2020-04-29 15:50:00,38.2,38.21,37.97,37.98,570263.0,32.851,32.8596,32.6532,32.6618,570263.0
2020-04-30 09:30:00,37.28,37.37,36.93,37.18,144668.0,32.0598,32.1372,31.7588,31.9738,144668.0
2020-04-30 09:40:00,37.19,37.3,36.98,37.2,161428.0,31.9824,32.077,31.8018,31.991,161428.0
2020-04-30 09:50:00,37.19,37.5,37.17,37.45,109631.0,31.9824,32.249,31.9652,32.206,109631.0
2020-04-30 10:00:00,37.48,37.72,37.43,37.46,79872.0,32.2318,32.4382,32.1888,32.2146,79872.0
2020-04-30 10:10:00,37.45,37.5,37.3,37.43,61592.0,32.206,32.249,32.077,32.1888,61592.0
2020-04-30 10:20:00,37.44,37.53,37.35,37.47,41079.0,32.1974,32.2748,32.12,32.2232,41079.0
2020-04-30 10:30:00,37.49,37.61,37.48,37.56,78543.0,32.2404,32.3436,32.2318,32.3006,78543.0
2020-04-30 10:40:00,37.55,37.71,37.46,37.55,128184.0,32.292,32.4296,32.2146,32.292,128184.0
2020-04-30 10:50:00,37.54,37.6,37.43,37.45,64144.0,32.2834,32.335,32.1888,32.206,64144.0
2020-04-30 11:00:00,37.45,37.6,37.45,37.58,74268.0,32.206,32.335,32.206,32.3178,74268.0
2020-04-30 11:10:00,37.59,37.69,37.5,37.5,43427.0,32.3264,32.4124,32.249,32.249,43427.0
2020-04-30 11:20:00,37.5,37.55,37.42,37.42,58169.0,32.249,32.292,32.1802,32.1802,58169.0
2020-04-30 11:30:00,37.43,37.58,37.38,37.57,66941.0,32.1888,32.3178,32.1458,32.3092,66941.0
2020-04-30 11:40:00,37.56,37.6,37.36,37.37,37710.0,32.3006,32.335,32.1286,32.1372,37710.0
2020-04-30 11:50:00,37.38,37.41,37.29,37.31,68167.0,32.1458,32.1716,32.0684,32.0856,68167.0
2020-04-30 12:00:00,37.31,37.46,37.26,37.43,134246.0,32.0856,32.2146,32.0426,32.1888,134246.0
2020-04-30 12:10:00,37.42,37.55,37.42,37.47,129695.0,32.1802,32.292,32.1802,32.2232,129695.0
2020-04-30 12:20:00,37.48,37.52,37.44,37.51,95170.0,32.2318,32.2662,32.1974,32.2576,95170.0
2020-04-30 12:30:00,37.51,37.51,37.38,37.45,118447.0,32.2576,32.2576,32.1458,32.206,118447.0
2020-04-30 12:40:00,37.44,37.51,37.4,37.5,92739.0,32.1974,32.2576,32.163,32.249,92739.0
2020-04-30 12:50:00,37.5,37.67,37.49,37.59,48715.0,32.249,32.3952,32.2404,32.3264,48715.0
2020-04-30 13:00:00,37.58,37.59,37.48,37.54,35655.0,32.3178,32.3264,32.2318,32.2834,35655.0
2020-04-30 13:10:00,37.52,37.65,37.49,37.62,33502.0,32.2662,32.378,32.2404,32.3522,33502.0
2020-04-30 13:20:00,37.64,37.65,37.45,37.47,50234.0,32.3694,32.378,32.206,32.2232,50234.0
2020-04-30 13:30:00,37.47,37.48,37.36,37.4,30570.0,32.2232,32.2318,32.1286,32.163,30570.0
2020-04-30 13:40:00,37.4,37.41,37.32,37.34,27657.0,32.163,32.1716,32.0942,32.1114,27657.0
2020-04-30 13:50:00,37.34,37.41,37.33,37.41,33316.0,32.1114,32.1716,32.1028,32.1716,33316.0
2020-04-30 14:00:00,37.41,37.47,37.35,37.43,49513.0,32.1716,32.2232,32.12,32.1888,49513.0
2020-04-30 14:10:00,37.44,37.51,37.38,37.39,49837.0,32.1974,32.2576,32.1458,32.1544,49837.0
2020-04-30 14:20:00,37.39,37.52,37.39,37.5,42849.0,32.1544,32.2662,32.1544,32.249,42849.0
2020-04-30 14:30:00,37.5,37.57,37.43,37.47,36903.0,32.249,32.3092,32.1888,32.2232,36903.0
2020-04-30 14:40:00,37.46,37.52,37.42,37.5,47366.0,32.2146,32.2662,32.1802,32.249,47366.0
2020-04-30 14:50:00,37.5,37.53,37.44,37.48,45687.0,32.249,32.2748,32.1974,32.2318,45687.0
2020-04-30 15:00:00,37.49,37.55,37.42,37.49,55601.0,32.2404,32.292,32.1802,32.2404,55601.0
2020-04-30 15:10:00,37.49,37.66,37.44,37.62,73630.0,32.2404,32.3866,32.1974,32.3522,73630.0
2020-04-30 15:20:00,37.63,37.68,37.58,37.62,56987.0,32.3608,32.4038,32.3178,32.3522,56987.0
2020-04-30 15:30:00,37.62,37.68,37.55,37.6,69002.0,32.3522,32.4038,32.292,32.335,69002.0
2020-04-30 15:40:00,37.59,37.64,37.49,37.58,107117.0,32.3264,32.3694,32.2404,32.3178,107117.0
2020-04-30 15:50:00,37.58,37.7,37.47,37.53,432127.0,32.3178,32.421,32.2232,32.2748,432127.0
2020-05-01 09:30:00,36.65,36.74,36.44,36.47,174637.0,31.5181,31.5955,31.3375,31.3633,174637.0
2020-05-01 09:40:00,36.46,36.61,36.34,36.49,76402.0,31.3547,31.4837,31.2515,31.3805,76402.0
2020-05-01 09:50:00,36.48,36.52,36.29,36.41,95460.0,31.3719,31.4063,31.2085,31.3117,95460.0
2020-05-01 10:00:00,36.41,36.61,36.34,36.47,99307.0,31.3117,31.4837,31.2515,31.3633,99307.0
2020-05-01 10:10:00,36.45,36.54,36.35,36.4,91387.0,31.3461,31.4235,31.2601,31.3031,91387.0
2020-05-01 10:20:00,36.39,36.49,36.27,36.48,80501.0,31.2945,31.3805,31.1913,31.3719,80501.0
2020-05-01 10:30:00,36.48,36.54,36.36,36.45,80181.0,31.3719,31.4235,31.2687,31.3461,80181.0
2020-05-01 10:40:00,36.46,36.55,36.45,36.53,35359.0,31.3547,31.4321,31.3461,31.4149,35359.0
2020-05-01 10:50:00,36.53,36.54,36.42,36.42,55083.0,31.4149,31.4235,31.3203,31.3203,55083.0
2020-05-01 11:00:00,36.41,36.41,36.27,36.31,47537.0,31.3117,31.3117,31.1913,31.2257,47537.0
2020-05-01 11:10:00,36.31,36.32,36.14,36.15,58400.0,31.2257,31.2343,31.0795,31.0881,58400.0
2020-05-01 11:20:00,36.15,36.22,36.09,36.14,104961.0,31.0881,31.1483,31.0365,31.0795,104961.0
2020-05-01 11:30:00,36.13,36.22,36.12,36.2,67100.0,31.0709,31.1483,31.0623,31.1311,67100.0
2020-05-01 11:40:00,36.21,36.23,36.05,36.08,32656.0,31.1397,31.1569,31.0021,31.0279,32656.0
2020-05-01 11:50:00,36.08,36.08,36.0,36.05,54286.0,31.0279,31.0279,30.9591,31.0021,54286.0
2020-05-01 12:00:00,36.05,36.08,35.97,36.05,45916.0,31.0021,31.0279,30.9333,31.0021,45916.0
2020-05-01 12:10:00,36.06,36.16,36.05,36.06,59363.0,31.0107,31.0967,31.0021,31.0107,59363.0
2020-05-01 12:20:00,36.07,36.1,36.0,36.01,77519.0,31.0193,31.0451,30.9591,30.9677,77519.0
2020-05-01 12:30:00,35.99,36.02,35.93,35.99,44375.0,30.9505,30.9763,30.8989,30.9505,44375.0
2020-05-01 12:40:00,35.99,36.03,35.87,36.03,95423.0,30.9505,30.9849,30.8473,30.9849,95423.0
2020-05-01 12:50:00,36.02,36.1,36.01,36.02,89290.0,30.9763,31.0451,30.9677,30.9763,89290.0
2020-05-01 13:00:00,36.02,36.12,36.0,36.05,46314.0,30.9763,31.0623,30.9591,31.0021,46314.0
2020-05-01 13:10:00,36.05,36.08,35.9,35.91,54259.0,31.0021,31.0279,30.8731,30.8817,54259.0
2020-05-01 13:20:00,35.91,35.94,35.85,35.91,75348.0,30.8817,30.9075,30.8301,30.8817,75348.0
2020-05-01 13:30:00,35.91,35.97,35.9,35.92,62120.0,30.8817,30.9333,30.8731,30.8903,62120.0
2020-05-01 13:40:00,35.91,35.96,35.87,35.91,52912.0,30.8817,30.9247,30.8473,30.8817,52912.0
2020-05-01 13:50:00,35.91,35.95,35.84,35.94,50415.0,30.8817,30.9161,30.8215,30.9075,50415.0
2020-05-01 14:00:00,35.93,35.97,35.89,35.94,51140.0,30.8989,30.9333,30.8645,30.9075,51140.0
2020-05-01 14:10:00,35.94,35.98,35.9,35.94,51862.0,30.9075,30.9419,30.8731,30.9075,51862.0
2020-05-01 14:20:00,35.95,36.07,35.95,36.02,81113.0,30.9161,31.0193,30.9161,30.9763,81113.0
2020-05-01 14:30:00,36.02,36.05,36.0,36.05,36579.0,30.9763,31.0021,30.9591,31.0021,36579.0
2020-05-01 14:40:00,36.04,36.06,35.96,35.96,32280.0,30.9935,31.0107,30.9247,30.9247,32280.0
2020-05-01 14:50:00,35.96,35.98,35.9,35.96,35929.0,30.9247,30.9419,30.8731,30.9247,35929.0
2020-05-01 15:00:00,35.95,35.98,35.86,35.97,84423.0,30.9161,30.9419,30.8387,30.9333,84423.0
2020-05-01 15:10:00,35.96,36.15,35.93,36.14,55932.0,30.9247,31.0881,30.8989,31.0795,55932.0
2020-05-01 15:20:00,36.16,36.19,36.05,36.1,70907.0,31.0967,31.1225,31.0021,31.0451,70907.0
2020-05-01 15:30:00,36.1,36.15,35.95,36.04,86194.0,31.0451,31.0881,30.9161,30.9935,86194.0
2020-05-01 15:40:00,36.04,36.1,35.98,36.09,157616.0,30.9935,31.0451,30.9419,31.0365,157616.0
2020-05-01 15:50:00,36.08,36.09,35.9,36.0,403664.0,31.0279,31.0365,30.8731,30.9591,403664.0
2020-05-04 09:30:00,35.65,35.65,35.18,35.2,158522.0,30.6581,30.6581,30.2539,30.2711,158522.0
2020-05-04 09:40:00,35.2,35.31,35.06,35.31,143274.0,30.2711,30.3657,30.1507,30.3657,143274.0
2020-05-04 09:50:00,35.32,35.44,35.21,35.36,79220.0,30.3743,30.4775,30.2797,30.4087,79220.0
2020-05-04 10:00:00,35.36,35.6,35.3,35.53,66996.0,30.4087,30.6151,30.3571,30.5549,66996.0
2020-05-04 10:10:00,35.53,35.74,35.53,35.69,72389.0,30.5549,30.7355,30.5549,30.6925,72389.0
2020-05-04 10:20:00,35.67,35.68,35.46,35.49,79575.0,30.6753,30.6839,30.4947,30.5205,79575.0
2020-05-04 10:30:00,35.48,35.51,35.37,35.5,74476.0,30.5119,30.5377,30.4173,30.5291,74476.0
2020-05-04 10:40:00,35.5,35.54,35.4,35.53,68161.0,30.5291,30.5635,30.4431,30.5549,68161.0
2020-05-04 10:50:00,35.53,35.56,35.4,35.42,109576.0,30.5549,30.5807,30.4431,30.4603,109576.0
2020-05-04 11:00:00,35.42,35.44,35.34,35.38,53722.0,30.4603,30.4775,30.3915,30.4259,53722.0
2020-05-04 11:10:00,35.38,35.42,35.28,35.34,60585.0,30.4259,30.4603,30.3399,30.3915,60585.0
2020-05-04 11:20:00,35.34,35.35,35.14,35.15,73752.0,30.3915,30.4001,30.2195,30.2281,73752.0
2020-05-04 11:30:00,35.15,35.16,35.05,35.15,92822.0,30.2281,30.2367,30.1421,30.2281,92822.0
2020-05-04 11:40:00,35.16,35.26,35.15,35.22,42259.0,30.2367,30.3227,30.2281,30.2883,42259.0
2020-05-04 11:50:00,35.22,35.25,35.15,35.16,38485.0,30.2883,30.3141,30.2281,30.2367,38485.0
2020-05-04 12:00:00,35.17,35.28,35.17,35.26,42240.0,30.2453,30.3399,30.2453,30.3227,42240.0
2020-05-04 12:10:00,35.26,35.27,35.17,35.22,60081.0,30.3227,30.3313,30.2453,30.2883,60081.0
2020-05-04 12:20:00,35.22,35.33,35.2,35.3,51081.0,30.2883,30.3829,30.2711,30.3571,51081.0
2020-05-04 12:30:00,35.3,35.36,35.26,35.3,81448.0,30.3571,30.4087,30.3227,30.3571,81448.0
2020-05-04 12:40:00,35.3,35.32,35.21,35.22,67274.0,30.3571,30.3743,30.2797,30.2883,67274.0
2020-05-04 12:50:00,35.22,35.25,35.17,35.2,32635.0,30.2883,30.3141,30.2453,30.2711,32635.0
2020-05-04 13:00:00,35.21,35.26,35.19,35.21,47082.0,30.2797,30.3227,30.2625,30.2797,47082.0
2020-05-04 13:10:00,35.22,35.22,35.06,35.08,63080.0,30.2883,30.2883,30.1507,30.1679,63080.0
2020-05-04 13:20:00,35.08,35.15,35.06,35.13,52867.0,30.1679,30.2281,30.1507,30.2109,52867.0
2020-05-04 13:30:00,35.13,35.17,35.1,35.11,91633.0,30.2109,30.2453,30.1851,30.1937,91633.0
2020-05-04 13:40:00,35.11,35.2,35.08,35.19,58902.0,30.1937,30.2711,30.1679,30.2625,58902.0
2020-05-04 13:50:00,35.19,35.21,35.16,35.17,67181.0,30.2625,30.2797,30.2367,30.2453,67181.0
2020-05-04 14:00:00,35.17,35.23,35.16,35.23,76287.0,30.2453,30.2969,30.2367,30.2969,76287.0
2020-05-04 14:10:00,35.23,35.35,35.23,35.33,44260.0,30.2969,30.4001,30.2969,30.3829,44260.0
2020-05-04 14:20:00,35.34,35.35,35.25,35.27,60008.0,30.3915,30.4001,30.3141,30.3313,60008.0
2020-05-04 14:30:00,35.27,35.29,35.19,35.2,61047.0,30.3313,30.3485,30.2625,30.2711,61047.0
2020-05-04 14:40:00,35.2,35.32,35.2,35.31,38808.0,30.2711,30.3743,30.2711,30.3657,38808.0
2020-05-04 14:50:00,35.31,35.35,35.27,35.3,93077.0,30.3657,30.4001,30.3313,30.3571,93077.0
2020-05-04 15:00:00,35.3,35.34,35.26,35.27,70346.0,30.3571,30.3915,30.3227,30.3313,70346.0
2020-05-04 15:10:00,35.27,35.41,35.26,35.37,113214.0,30.3313,30.4517,30.3227,30.4173,113214.0
2020-05-04 15:20:00,35.37,35.41,35.32,35.38,94031.0,30.4173,30.4517,30.3743,30.4259,94031.0
2020-05-04 15:30:00,35.37,35.54,35.36,35.5,114556.0,30.4173,30.5635,30.4087,30.5291,114556.0
2020-05-04 15:40:00,35.5,35.57,35.47,35.5,157001.0,30.5291,30.5893,30.5033,30.5291,157001.0
2020-05-04 15:50:00,35.49,35.59,35.44,35.54,299954.0,30.5205,30.6065,30.4775,30.5635,299954.0
2020-05-05 09:30:00,36.03,36.18,35.89,36.09,111797.0,30.9849,31.1139,30.8645,31.0365,111797.0
2020-05-05 09:40:00,36.11,36.16,36.0,36.03,107655.0,31.0537,31.0967,30.9591,30.9849,107655.0
2020-05-05 09:50:00,36.03,36.11,35.97,36.05,104837.0,30.9849,31.0537,30.9333,31.0021,104837.0
2020-05-05 10:00:00,36.06,36.08,35.94,36.02,115035.0,31.0107,31.0279,30.9075,30.9763,115035.0
2020-05-05 10:10:00,36.02,36.02,35.92,35.97,39573.0,30.9763,30.9763,30.8903,30.9333,39573.0
2020-05-05 10:20:00,35.98,36.0,35.77,35.87,60010.0,30.9419,30.9591,30.7613,30.8473,60010.0
2020-05-05 10:30:00,35.87,35.94,35.85,35.92,41440.0,30.8473,30.9075,30.8301,30.8903,41440.0
2020-05-05 10:40:00,35.93,35.94,35.76,35.76,68142.0,30.8989,30.9075,30.7527,30.7527,68142.0
2020-05-05 10:50:00,35.76,35.79,35.72,35.79,35783.0,30.7527,30.7785,30.7183,30.7785,35783.0
2020-05-05 11:00:00,35.79,35.92,35.78,35.91,44197.0,30.7785,30.8903,30.7699,30.8817,44197.0
2020-05-05 11:10:00,35.91,35.93,35.84,35.86,89637.0,30.8817,30.8989,30.8215,30.8387,89637.0
2020-05-05 11:20:00,35.85,35.91,35.82,35.86,42626.0,30.8301,30.8817,30.8043,30.8387,42626.0
2020-05-05 11:30:00,35.86,35.94,35.83,35.83,66049.0,30.8387,30.9075,30.8129,30.8129,66049.0
2020-05-05 11:40:00,35.82,35.85,35.78,35.8,51661.0,30.8043,30.8301,30.7699,30.7871,51661.0
2020-05-05 11:50:00,35.8,35.85,35.77,35.79,47086.0,30.7871,30.8301,30.7613,30.7785,47086.0
2020-05-05 12:00:00,35.8,35.83,35.75,35.78,37393.0,30.7871,30.8129,30.7441,30.7699,37393.0
2020-05-05 12:10:00,35.78,35.83,35.77,35.77,41205.0,30.7699,30.8129,30.7613,30.7613,41205.0
2020-05-05 12:20:00,35.77,35.81,35.75,35.77,52101.0,30.7613,30.7957,30.7441,30.7613,52101.0
2020-05-05 12:30:00,35.77,35.82,35.73,35.73,37127.0,30.7613,30.8043,30.7269,30.7269,37127.0
2020-05-05 12:40:00,35.73,35.74,35.68,35.69,30609.0,30.7269,30.7355,30.6839,30.6925,30609.0
2020-05-05 12:50:00,35.69,35.72,35.63,35.64,26559.0,30.6925,30.7183,30.6409,30.6495,26559.0
2020-05-05 13:00:00,35.63,35.64,35.5,35.5,33987.0,30.6409,30.6495,30.5291,30.5291,33987.0
2020-05-05 13:10:00,35.5,35.51,35.41,35.48,44953.0,30.5291,30.5377,30.4517,30.5119,44953.0
2020-05-05 13:20:00,35.48,35.54,35.42,35.5,63334.0,30.5119,30.5635,30.4603,30.5291,63334.0
2020-05-05 13:30:00,35.52,35.58,35.51,35.54,23744.0,30.5463,30.5979,30.5377,30.5635,23744.0
2020-05-05 13:40:00,35.54,35.54,35.48,35.49,25059.0,30.5635,30.5635,30.5119,30.5205,25059.0
2020-05-05 13:50:00,35.49,35.52,35.46,35.47,34407.0,30.5205,30.5463,30.4947,30.5033,34407.0
2020-05-05 14:00:00,35.48,35.49,35.41,35.43,45779.0,30.5119,30.5205,30.4517,30.4689,45779.0
2020-05-05 14:10:00,35.42,35.52,35.42,35.45,37107.0,30.4603,30.5463,30.4603,30.4861,37107.0
2020-05-05 14:20:00,35.46,35.46,35.36,35.41,39636.0,30.4947,30.4947,30.4087,30.4517,39636.0
2020-05-05 14:30:00,35.41,35.43,35.3,35.39,71149.0,30.4517,30.4689,30.3571,30.4345,71149.0
2020-05-05 14:40:00,35.39,35.57,35.37,35.56,115993.0,30.4345,30.5893,30.4173,30.5807,115993.0
2020-05-05 14:50:00,35.57,35.6,35.53,35.59,81166.0,30.5893,30.6151,30.5549,30.6065,81166.0
2020-05-05 15:00:00,35.59,35.59,35.41,35.43,132718.0,30.6065,30.6065,30.4517,30.4689,132718.0
2020-05-05 15:10:00,35.43,35.45,35.27,35.27,83711.0,30.4689,30.4861,30.3313,30.3313,83711.0
2020-05-05 15:20:00,35.29,35.41,35.25,35.3,70855.0,30.3485,30.4517,30.3141,30.3571,70855.0
2020-05-05 15:30:00,35.3,35.33,35.19,35.25,132812.0,30.3571,30.3829,30.2625,30.3141,132812.0
2020-05-05 15:40:00,35.25,35.29,35.19,35.22,143883.0,30.3141,30.3485,30.2625,30.2883,143883.0
2020-05-05 15:50:00,35.22,35.31,35.12,35.14,350115.0,30.2883,30.3657,30.2023,30.2195,350115.0
2020-05-06 09:30:00,35.4,35.54,35.31,35.39,136906.0,30.4431,30.5635,30.3657,30.4345,136906.0
2020-05-06 09:40:00,35.38,35.42,35.07,35.09,104484.0,30.4259,30.4603,30.1593,30.1765,104484.0
2020-05-06 09:50:00,35.09,35.15,34.84,34.91,81403.0,30.1765,30.2281,29.9615,30.0217,81403.0
2020-05-06 10:00:00,34.92,34.97,34.66,34.7,129467.0,30.0303,30.0733,29.8067,29.8411,129467.0
2020-05-06 10:10:00,34.7,34.82,34.59,34.8,95562.0,29.8411,29.9443,29.7465,29.9271,95562.0
2020-05-06 10:20:00,34.8,34.97,34.77,34.87,50625.0,29.9271,30.0733,29.9013,29.9873,50625.0
2020-05-06 10:30:00,34.88,34.97,34.86,34.89,58812.0,29.9959,30.0733,29.9787,30.0045,58812.0
2020-05-06 10:40:00,34.89,35.03,34.85,34.94,65171.0,30.0045,30.1249,29.9701,30.0475,65171.0
2020-05-06 10:50:00,34.93,34.98,34.84,34.87,56181.0,30.0389,30.0819,29.9615,29.9873,56181.0
2020-05-06 11:00:00,34.88,34.93,34.77,34.78,68433.0,29.9959,30.0389,29.9013,29.9099,68433.0
2020-05-06 11:10:00,34.78,34.8,34.7,34.72,65862.0,29.9099,29.9271,29.8411,29.8583,65862.0
2020-05-06 11:20:00,34.72,34.72,34.57,34.69,100482.0,29.8583,29.8583,29.7293,29.8325,100482.0
2020-05-06 11:30:00,34.69,34.78,34.63,34.72,99854.0,29.8325,29.9099,29.7809,29.8583,99854.0
2020-05-06 11:40:00,34.72,34.76,34.58,34.61,90846.0,29.8583,29.8927,29.7379,29.7637,90846.0
2020-05-06 11:50:00,34.61,34.64,34.51,34.63,76882.0,29.7637,29.7895,29.6777,29.7809,76882.0
2020-05-06 12:00:00,34.63,34.78,34.62,34.74,92150.0,29.7809,29.9099,29.7723,29.8755,92150.0
2020-05-06 12:10:00,34.75,34.89,34.73,34.87,121881.0,29.8841,30.0045,29.8669,29.9873,121881.0
2020-05-06 12:20:00,34.87,34.96,34.84,34.9,55102.0,29.9873,30.0647,29.9615,30.0131,55102.0
2020-05-06 12:30:00,34.91,34.96,34.87,34.94,48574.0,30.0217,30.0647,29.9873,30.0475,48574.0
2020-05-06 12:40:00,34.94,34.95,34.81,34.91,93920.0,30.0475,30.0561,29.9357,30.0217,93920.0
2020-05-06 12:50:00,34.91,34.95,34.77,34.8,109398.0,30.0217,30.0561,29.9013,29.9271,109398.0
2020-05-06 13:00:00,34.8,34.83,34.67,34.81,97290.0,29.9271,29.9529,29.8153,29.9357,97290.0
2020-05-06 13:10:00,34.82,34.82,34.72,34.74,57142.0,29.9443,29.9443,29.8583,29.8755,57142.0
2020-05-06 13:20:00,34.75,34.78,34.61,34.77,50190.0,29.8841,29.9099,29.7637,29.9013,50190.0
2020-05-06 13:30:00,34.77,34.88,34.76,34.87,46889.0,29.9013,29.9959,29.8927,29.9873,46889.0
2020-05-06 13:40:00,34.88,34.94,34.83,34.84,45131.0,29.9959,30.0475,29.9529,29.9615,45131.0
2020-05-06 13:50:00,34.85,34.89,34.77,34.79,99475.0,29.9701,30.0045,29.9013,29.9185,99475.0
2020-05-06 14:00:00,34.78,34.78,34.66,34.75,98903.0,29.9099,29.9099,29.8067,29.8841,98903.0
2020-05-06 14:10:00,34.74,34.79,34.66,34.73,41892.0,29.8755,29.9185,29.8067,29.8669,41892.0
2020-05-06 14:20:00,34.73,34.86,34.72,34.73,54093.0,29.8669,29.9787,29.8583,29.8669,54093.0
2020-05-06 14:30:00,34.72,34.8,34.69,34.77,66508.0,29.8583,29.9271,29.8325,29.9013,66508.0
2020-05-06 14:40:00,34.77,35.0,34.76,34.98,61064.0,29.9013,30.0991,29.8927,30.0819,61064.0
2020-05-06 14:50:00,34.98,35.01,34.89,34.91,68110.0,30.0819,30.1077,30.0045,30.0217,68110.0
2020-05-06 15:00:00,34.92,34.94,34.84,34.92,78069.0,30.0303,30.0475,29.9615,30.0303,78069.0
2020-05-06 15:10:00,34.91,34.94,34.85,34.88,98304.0,30.0217,30.0475,29.9701,29.9959,98304.0
2020-05-06 15:20:00,34.88,34.92,34.78,34.82,70397.0,29.9959,30.0303,29.9099,29.9443,70397.0
2020-05-06 15:30:00,34.82,34.82,34.62,34.67,104409.0,29.9443,29.9443,29.7723,29.8153,104409.0
2020-05-06 15:40:00,34.68,34.71,34.55,34.56,150734.0,29.8239,29.8497,29.7121,29.7207,150734.0
2020-05-06 15:50:00,34.56,34.65,34.49,34.49,434898.0,29.7207,29.7981,29.6605,29.6605,434898.0
2020-05-07 09:30:00,34.98,35.35,34.91,35.3,152289.0,30.0819,30.4001,30.0217,30.3571,152289.0
2020-05-07 09:40:00,35.3,35.67,35.3,35.61,121414.0,30.3571,30.6753,30.3571,30.6237,121414.0
2020-05-07 09:50:00,35.6,35.76,35.52,35.7,90792.0,30.6151,30.7527,30.5463,30.7011,90792.0
2020-05-07 10:00:00,35.7,35.72,35.47,35.56,45790.0,30.7011,30.7183,30.5033,30.5807,45790.0
2020-05-07 10:10:00,35.57,35.73,35.46,35.73,49365.0,30.5893,30.7269,30.4947,30.7269,49365.0
2020-05-07 10:20:00,35.74,35.85,35.68,35.72,36740.0,30.7355,30.8301,30.6839,30.7183,36740.0
2020-05-07 10:30:00,35.72,35.83,35.7,35.73,67837.0,30.7183,30.8129,30.7011,30.7269,67837.0
2020-05-07 10:40:00,35.74,35.86,35.65,35.67,68518.0,30.7355,30.8387,30.6581,30.6753,68518.0
2020-05-07 10:50:00,35.68,35.77,35.59,35.61,101907.0,30.6839,30.7613,30.6065,30.6237,101907.0
2020-05-07 11:00:00,35.61,35.65,35.55,35.61,83626.0,30.6237,30.6581,30.5721,30.6237,83626.0
2020-05-07 11:10:00,35.62,35.74,35.62,35.73,53874.0,30.6323,30.7355,30.6323,30.7269,53874.0
2020-05-07 11:20:00,35.72,35.72,35.6,35.65,50484.0,30.7183,30.7183,30.6151,30.6581,50484.0
2020-05-07 11:30:00,35.66,35.68,35.59,35.61,53646.0,30.6667,30.6839,30.6065,30.6237,53646.0
2020-05-07 11:40:00,35.62,35.85,35.62,35.79,44870.0,30.6323,30.8301,30.6323,30.7785,44870.0
2020-05-07 11:50:00,35.8,35.82,35.75,35.76,100100.0,30.7871,30.8043,30.7441,30.7527,100100.0
2020-05-07 12:00:00,35.76,35.78,35.64,35.67,127948.0,30.7527,30.7699,30.6495,30.6753,127948.0
2020-05-07 12:10:00,35.67,35.73,35.65,35.68,58725.0,30.6753,30.7269,30.6581,30.6839,58725.0
2020-05-07 12:20:00,35.68,35.69,35.53,35.54,101316.0,30.6839,30.6925,30.5549,30.5635,101316.0
2020-05-07 12:30:00,35.54,35.59,35.41,35.41,124004.0,30.5635,30.6065,30.4517,30.4517,124004.0
2020-05-07 12:40:00,35.42,35.48,35.29,35.3,84521.0,30.4603,30.5119,30.3485,30.3571,84521.0
2020-05-07 12:50:00,35.3,35.38,35.17,35.38,187550.0,30.3571,30.4259,30.2453,30.4259,187550.0
2020-05-07 13:00:00,35.38,35.42,35.31,35.36,46662.0,30.4259,30.4603,30.3657,30.4087,46662.0
2020-05-07 13:10:00,35.36,35.44,35.32,35.32,73305.0,30.4087,30.4775,30.3743,30.3743,73305.0
2020-05-07 13:20:00,35.32,35.34,35.25,35.29,61113.0,30.3743,30.3915,30.3141,30.3485,61113.0
2020-05-07 13:30:00,35.3,35.35,35.27,35.31,53562.0,30.3571,30.4001,30.3313,30.3657,53562.0
2020-05-07 13:40:00,35.31,35.34,35.24,35.26,165685.0,30.3657,30.3915,30.3055,30.3227,165685.0
2020-05-07 13:50:00,35.27,35.28,35.16,35.22,49430.0,30.3313,30.3399,30.2367,30.2883,49430.0
2020-05-07 14:00:00,35.21,35.21,35.03,35.13,129219.0,30.2797,30.2797,30.1249,30.2109,129219.0
2020-05-07 14:10:00,35.13,35.29,35.12,35.26,55319.0,30.2109,30.3485,30.2023,30.3227,55319.0
2020-05-07 14:20:00,35.27,35.28,35.11,35.14,60052.0,30.3313,30.3399,30.1937,30.2195,60052.0
2020-05-07 14:30:00,35.14,35.21,35.1,35.16,59572.0,30.2195,30.2797,30.1851,30.2367,59572.0
2020-05-07 14:40:00,35.15,35.15,35.03,35.09,86463.0,30.2281,30.2281,30.1249,30.1765,86463.0
2020-05-07 14:50:00,35.09,35.09,34.89,34.96,238709.0,30.1765,30.1765,30.0045,30.0647,238709.0
2020-05-07 15:00:00,34.96,35.0,34.86,34.87,136164.0,30.0647,30.0991,29.9787,29.9873,136164.0
2020-05-07 15:10:00,34.86,34.91,34.7,34.76,178070.0,29.9787,30.0217,29.8411,29.8927,178070.0
2020-05-07 15:20:00,34.76,34.83,34.74,34.79,236270.0,29.8927,29.9529,29.8755,29.9185,236270.0
2020-05-07 15:30:00,34.8,34.81,34.71,34.77,174432.0,29.9271,29.9357,29.8497,29.9013,174432.0
2020-05-07 15:40:00,34.77,34.85,34.73,34.78,196794.0,29.9013,29.9701,29.8669,29.9099,196794.0
2020-05-07 15:50:00,34.77,34.85,34.73,34.85,313496.0,29.9013,29.9701,29.8669,29.9701,313496.0
2020-05-08 09:30:00,35.56,35.62,35.27,35.28,132796.0,30.5807,30.6323,30.3313,30.3399,132796.0
2020-05-08 09:40:00,35.28,35.31,35.15,35.21,132410.0,30.3399,30.3657,30.2281,30.2797,132410.0
2020-05-08 09:50:00,35.22,35.34,35.21,35.27,80556.0,30.2883,30.3915,30.2797,30.3313,80556.0
2020-05-08 10:00:00,35.27,35.33,35.21,35.29,77577.0,30.3313,30.3829,30.2797,30.3485,77577.0
2020-05-08 10:10:00,35.3,35.33,35.25,35.26,82042.0,30.3571,30.3829,30.3141,30.3227,82042.0
2020-05-08 10:20:00,35.27,35.27,34.92,34.93,106706.0,30.3313,30.3313,30.0303,30.0389,106706.0
2020-05-08 10:30:00,34.93,35.1,34.91,35.02,89312.0,30.0389,30.1851,30.0217,30.1163,89312.0
2020-05-08 10:40:00,35.01,35.05,34.82,34.92,106436.0,30.1077,30.1421,29.9443,30.0303,106436.0
2020-05-08 10:50:00,34.92,34.99,34.86,34.91,122058.0,30.0303,30.0905,29.9787,30.0217,122058.0
2020-05-08 11:00:00,34.91,35.11,34.91,35.05,98774.0,30.0217,30.1937,30.0217,30.1421,98774.0
2020-05-08 11:10:00,35.04,35.13,35.02,35.1,67718.0,30.1335,30.2109,30.1163,30.1851,67718.0
2020-05-08 11:20:00,35.1,35.23,35.08,35.23,97807.0,30.1851,30.2969,30.1679,30.2969,97807.0
2020-05-08 11:30:00,35.22,35.25,35.12,35.22,64072.0,30.2883,30.3141,30.2023,30.2883,64072.0
2020-05-08 11:40:00,35.21,35.21,35.08,35.17,75580.0,30.2797,30.2797,30.1679,30.2453,75580.0
2020-05-08 11:50:00,35.17,35.18,35.08,35.17,31005.0,30.2453,30.2539,30.1679,30.2453,31005.0
2020-05-08 12:00:00,35.17,35.2,35.1,35.11,53714.0,30.2453,30.2711,30.1851,30.1937,53714.0
2020-05-08 12:10:00,35.1,35.16,35.06,35.13,43541.0,30.1851,30.2367,30.1507,30.2109,43541.0
2020-05-08 12:20:00,35.13,35.15,35.06,35.08,62118.0,30.2109,30.2281,30.1507,30.1679,62118.0
2020-05-08 12:30:00,35.08,35.14,35.06,35.14,46798.0,30.1679,30.2195,30.1507,30.2195,46798.0
2020-05-08 12:40:00,35.14,35.16,35.1,35.1,43429.0,30.2195,30.2367,30.1851,30.1851,43429.0
2020-05-08 12:50:00,35.1,35.16,35.06,35.13,136041.0,30.1851,30.2367,30.1507,30.2109,136041.0
2020-05-08 13:00:00,35.13,35.16,35.02,35.04,130864.0,30.2109,30.2367,30.1163,30.1335,130864.0
2020-05-08 13:10:00,35.04,35.07,35.03,35.05,37975.0,30.1335,30.1593,30.1249,30.1421,37975.0
2020-05-08 13:20:00,35.06,35.09,35.03,35.06,70804.0,30.1507,30.1765,30.1249,30.1507,70804.0
2020-05-08 13:30:00,35.07,35.1,35.03,35.05,63274.0,30.1593,30.1851,30.1249,30.1421,63274.0
2020-05-08 13:40:00,35.04,35.08,34.98,35.03,54492.0,30.1335,30.1679,30.0819,30.1249,54492.0
2020-05-08 13:50:00,35.03,35.15,35.02,35.14,46889.0,30.1249,30.2281,30.1163,30.2195,46889.0
2020-05-08 14:00:00,35.14,35.18,35.12,35.18,42492.0,30.2195,30.2539,30.2023,30.2539,42492.0
2020-05-08 14:10:00,35.17,35.24,35.15,35.19,45929.0,30.2453,30.3055,30.2281,30.2625,45929.0
2020-05-08 14:20:00,35.19,35.22,35.11,35.16,103802.0,30.2625,30.2883,30.1937,30.2367,103802.0
2020-05-08 14:30:00,35.17,35.17,35.02,35.05,85669.0,30.2453,30.2453,30.1163,30.1421,85669.0
2020-05-08 14:40:00,35.06,35.09,35.02,35.09,140439.0,30.1507,30.1765,30.1163,30.1765,140439.0
2020-05-08 14:50:00,35.09,35.12,35.06,35.12,155537.0,30.1765,30.2023,30.1507,30.2023,155537.0
2020-05-08 15:00:00,35.12,35.28,35.1,35.26,79741.0,30.2023,30.3399,30.1851,30.3227,79741.0
2020-05-08 15:10:00,35.26,35.29,35.11,35.16,151473.0,30.3227,30.3485,30.1937,30.2367,151473.0
2020-05-08 15:20:00,35.17,35.22,35.08,35.16,167787.0,30.2453,30.2883,30.1679,30.2367,167787.0
2020-05-08 15:30:00,35.15,35.21,35.11,35.17,162675.0,30.2281,30.2797,30.1937,30.2453,162675.0
2020-05-08 15:40:00,35.18,35.39,35.17,35.36,188780.0,30.2539,30.4345,30.2453,30.4087,188780.0
2020-05-08 15:50:00,35.35,35.41,35.3,35.32,318877.0,30.4001,30.4517,30.3571,30.3743,318877.0
2020-05-11 09:30:00,34.83,34.87,34.51,34.55,127999.0,29.9529,29.9873,29.6777,29.7121,127999.0
2020-05-11 09:40:00,34.55,34.73,34.54,34.57,52398.0,29.7121,29.8669,29.7035,29.7293,52398.0
2020-05-11 09:50:00,34.58,34.62,34.47,34.52,83228.0,29.7379,29.7723,29.6433,29.6863,83228.0
2020-05-11 10:00:00,34.53,34.58,34.38,34.51,66244.0,29.6949,29.7379,29.5659,29.6777,66244.0
2020-05-11 10:10:00,34.51,34.58,34.45,34.54,81591.0,29.6777,29.7379,29.6261,29.7035,81591.0
2020-05-11 10:20:00,34.55,34.67,34.54,34.64,46491.0,29.7121,29.8153,29.7035,29.7895,46491.0
2020-05-11 10:30:00,34.63,34.68,34.52,34.54,56806.0,29.7809,29.8239,29.6863,29.7035,56806.0
2020-05-11 10:40:00,34.55,34.55,34.49,34.55,43733.0,29.7121,29.7121,29.6605,29.7121,43733.0
2020-05-11 10:50:00,34.55,34.59,34.51,34.57,101379.0,29.7121,29.7465,29.6777,29.7293,101379.0
2020-05-11 11:00:00,34.58,34.68,34.56,34.63,45767.0,29.7379,29.8239,29.7207,29.7809,45767.0
2020-05-11 11:10:00,34.63,34.71,34.62,34.7,51377.0,29.7809,29.8497,29.7723,29.8411,51377.0
2020-05-11 11:20:00,34.7,34.7,34.51,34.64,66303.0,29.8411,29.8411,29.6777,29.7895,66303.0
2020-05-11 11:30:00,34.64,34.79,34.64,34.77,197773.0,29.7895,29.9185,29.7895,29.9013,197773.0
2020-05-11 11:40:00,34.76,34.83,34.72,34.76,80238.0,29.8927,29.9529,29.8583,29.8927,80238.0
2020-05-11 11:50:00,34.76,34.86,34.72,34.74,123518.0,29.8927,29.9787,29.8583,29.8755,123518.0
2020-05-11 12:00:00,34.75,34.8,34.72,34.8,75075.0,29.8841,29.9271,29.8583,29.9271,75075.0
2020-05-11 12:10:00,34.8,34.91,34.79,34.84,122471.0,29.9271,30.0217,29.9185,29.9615,122471.0
2020-05-11 12:20:00,34.83,34.91,34.83,34.89,67782.0,29.9529,30.0217,29.9529,30.0045,67782.0
2020-05-11 12:30:00,34.89,34.9,34.82,34.84,186672.0,30.0045,30.0131,29.9443,29.9615,186672.0
2020-05-11 12:40:00,34.84,34.85,34.71,34.71,86485.0,29.9615,29.9701,29.8497,29.8497,86485.0
2020-05-11 12:50:00,34.72,34.84,34.72,34.82,32557.0,29.8583,29.9615,29.8583,29.9443,32557.0
2020-05-11 13:00:00,34.82,34.87,34.77,34.87,41081.0,29.9443,29.9873,29.9013,29.9873,41081.0
2020-05-11 13:10:00,34.86,34.86,34.77,34.84,38886.0,29.9787,29.9787,29.9013,29.9615,38886.0
2020-05-11 13:20:00,34.84,34.85,34.78,34.79,52615.0,29.9615,29.9701,29.9099,29.9185,52615.0
2020-05-11 13:30:00,34.79,34.88,34.79,34.87,48137.0,29.9185,29.9959,29.9185,29.9873,48137.0
2020-05-11 13:40:00,34.87,34.89,34.78,34.79,49680.0,29.9873,30.0045,29.9099,29.9185,49680.0
2020-05-11 13:50:00,34.8,34.83,34.72,34.75,59480.0,29.9271,29.9529,29.8583,29.8841,59480.0
2020-05-11 14:00:00,34.75,34.76,34.67,34.75,62603.0,29.8841,29.8927,29.8153,29.8841,62603.0
2020-05-11 14:10:00,34.75,34.75,34.65,34.72,103264.0,29.8841,29.8841,29.7981,29.8583,103264.0
2020-05-11 14:20:00,34.71,34.77,34.68,34.72,97535.0,29.8497,29.9013,29.8239,29.8583,97535.0
2020-05-11 14:30:00,34.7,34.82,34.69,34.79,49103.0,29.8411,29.9443,29.8325,29.9185,49103.0
2020-05-11 14:40:00,34.78,34.8,34.74,34.8,39986.0,29.9099,29.9271,29.8755,29.9271,39986.0
2020-05-11 14:50:00,34.8,34.8,34.72,34.75,45374.0,29.9271,29.9271,29.8583,29.8841,45374.0
2020-05-11 15:00:00,34.75,34.83,34.74,34.79,50732.0,29.8841,29.9529,29.8755,29.9185,50732.0
2020-05-11 15:10:00,34.79,34.82,34.72,34.75,68141.0,29.9185,29.9443,29.8583,29.8841,68141.0
2020-05-11 15:20:00,34.75,34.76,34.65,34.69,68606.0,29.8841,29.8927,29.7981,29.8325,68606.0
2020-05-11 15:30:00,34.7,34.71,34.61,34.64,84782.0,29.8411,29.8497,29.7637,29.7895,84782.0
2020-05-11 15:40:00,34.65,34.69,34.6,34.65,113307.0,29.7981,29.8325,29.7551,29.7981,113307.0
2020-05-11 15:50:00,34.64,34.7,34.44,34.45,576773.0,29.7895,29.8411,29.6175,29.6261,576773.0
2020-05-12 09:30:00,34.58,34.78,34.55,34.76,119668.0,29.7379,29.9099,29.7121,29.8927,119668.0
2020-05-12 09:40:00,34.77,34.81,34.32,34.33,142012.0,29.9013,29.9357,29.5143,29.5229,142012.0
2020-05-12 09:50:00,34.34,34.36,34.22,34.3,107347.0,29.5315,29.5487,29.4283,29.4971,107347.0
2020-05-12 10:00:00,34.3,34.36,34.19,34.27,68609.0,29.4971,29.5487,29.4025,29.4713,68609.0
2020-05-12 10:10:00,34.27,34.33,34.19,34.26,64386.0,29.4713,29.5229,29.4025,29.4627,64386.0
2020-05-12 10:20:00,34.26,34.29,34.16,34.18,101462.0,29.4627,29.4885,29.3767,29.3939,101462.0
2020-05-12 10:30:00,34.18,34.25,34.12,34.16,65272.0,29.3939,29.4541,29.3423,29.3767,65272.0
2020-05-12 10:40:00,34.16,34.18,34.02,34.04,51387.0,29.3767,29.3939,29.2563,29.2735,51387.0
2020-05-12 10:50:00,34.04,34.2,34.02,34.16,63342.0,29.2735,29.4111,29.2563,29.3767,63342.0
2020-05-12 11:00:00,34.15,34.23,34.09,34.21,51627.0,29.3681,29.4369,29.3165,29.4197,51627.0
2020-05-12 11:10:00,34.21,34.24,34.12,34.13,40365.0,29.4197,29.4455,29.3423,29.3509,40365.0
2020-05-12 11:20:00,34.13,34.19,34.11,34.17,43768.0,29.3509,29.4025,29.3337,29.3853,43768.0
2020-05-12 11:30:00,34.18,34.24,34.1,34.11,51330.0,29.3939,29.4455,29.3251,29.3337,51330.0
2020-05-12 11:40:00,34.12,34.14,34.05,34.07,34856.0,29.3423,29.3595,29.2821,29.2993,34856.0
2020-05-12 11:50:00,34.09,34.18,34.07,34.16,25484.0,29.3165,29.3939,29.2993,29.3767,25484.0
2020-05-12 12:00:00,34.16,34.18,34.11,34.13,42179.0,29.3767,29.3939,29.3337,29.3509,42179.0
2020-05-12 12:10:00,34.13,34.13,34.05,34.07,49637.0,29.3509,29.3509,29.2821,29.2993,49637.0
2020-05-12 12:20:00,34.07,34.1,34.03,34.09,59936.0,29.2993,29.3251,29.2649,29.3165,59936.0
2020-05-12 12:30:00,34.09,34.12,33.99,34.02,71919.0,29.3165,29.3423,29.2305,29.2563,71919.0
2020-05-12 12:40:00,34.01,34.01,33.9,33.9,58043.0,29.2477,29.2477,29.1531,29.1531,58043.0
2020-05-12 12:50:00,33.9,33.9,33.76,33.79,71869.0,29.1531,29.1531,29.0327,29.0585,71869.0
2020-05-12 13:00:00,33.79,33.8,33.58,33.59,128873.0,29.0585,29.0671,28.8779,28.8865,128873.0
2020-05-12 13:10:00,33.6,33.6,33.4,33.41,204030.0,28.8951,28.8951,28.7231,28.7317,204030.0
2020-05-12 13:20:00,33.4,33.42,33.32,33.32,115562.0,28.7231,28.7403,28.6543,28.6543,115562.0
2020-05-12 13:30:00,33.33,33.38,33.25,33.29,141208.0,28.6629,28.7059,28.5941,28.6285,141208.0
2020-05-12 13:40:00,33.28,33.33,33.25,33.31,87208.0,28.6199,28.6629,28.5941,28.6457,87208.0
2020-05-12 13:50:00,33.3,33.37,33.28,33.34,125612.0,28.6371,28.6973,28.6199,28.6715,125612.0
2020-05-12 14:00:00,33.34,33.35,33.19,33.19,132641.0,28.6715,28.6801,28.5425,28.5425,132641.0
2020-05-12 14:10:00,33.19,33.19,33.11,33.15,94080.0,28.5425,28.5425,28.4737,28.5081,94080.0
2020-05-12 14:20:00,33.16,33.23,33.15,33.19,76946.0,28.5167,28.5769,28.5081,28.5425,76946.0
2020-05-12 14:30:00,33.18,33.26,33.17,33.25,118727.0,28.5339,28.6027,28.5253,28.5941,118727.0
2020-05-12 14:40:00,33.25,33.26,33.14,33.2,144163.0,28.5941,28.6027,28.4995,28.5511,144163.0
2020-05-12 14:50:00,33.21,33.27,33.19,33.22,151034.0,28.5597,28.6113,28.5425,28.5683,151034.0
2020-05-12 15:00:00,33.22,33.43,33.19,33.4,231376.0,28.5683,28.7489,28.5425,28.7231,231376.0
2020-05-12 15:10:00,33.41,33.41,33.31,33.39,189016.0,28.7317,28.7317,28.6457,28.7145,189016.0
2020-05-12 15:20:00,33.39,33.49,33.34,33.35,181283.0,28.7145,28.8005,28.6715,28.6801,181283.0
2020-05-12 15:30:00,33.35,33.37,33.21,33.23,211663.0,28.6801,28.6973,28.5597,28.5769,211663.0
2020-05-12 15:40:00,33.23,33.23,33.13,33.15,398940.0,28.5769,28.5769,28.4909,28.5081,398940.0
2020-05-12 15:50:00,33.15,33.2,32.98,32.98,757407.0,28.5081,28.5511,28.362,28.362,757407.0
2020-05-13 09:30:00,32.62,32.67,31.93,32.16,265999.0,28.0524,28.0954,27.459,27.6568,265999.0
2020-05-13 09:40:00,32.16,32.37,32.06,32.28,167901.0,27.6568,27.8374,27.5708,27.76,167901.0
2020-05-13 09:50:00,32.29,32.29,32.0,32.11,85744.0,27.7686,27.7686,27.5192,27.6138,85744.0
2020-05-13 10:00:00,32.1,32.2,31.97,31.99,164053.0,27.6052,27.6912,27.4934,27.5106,164053.0
2020-05-13 10:10:00,31.99,32.03,31.92,31.93,110431.0,27.5106,27.545,27.4504,27.459,110431.0
2020-05-13 10:20:00,31.92,32.05,31.83,32.03,144519.0,27.4504,27.5622,27.373,27.545,144519.0
2020-05-13 10:30:00,32.04,32.23,31.98,31.99,124409.0,27.5536,27.717,27.502,27.5106,124409.0
2020-05-13 10:40:00,32.0,32.03,31.83,31.84,54332.0,27.5192,27.545,27.373,27.3816,54332.0
2020-05-13 10:50:00,31.84,31.99,31.83,31.9,87991.0,27.3816,27.5106,27.373,27.4332,87991.0
2020-05-13 11:00:00,31.9,31.97,31.84,31.88,60770.0,27.4332,27.4934,27.3816,27.416,60770.0
2020-05-13 11:10:00,31.89,31.98,31.8,31.83,63115.0,27.4246,27.502,27.3472,27.373,63115.0
2020-05-13 11:20:00,31.82,31.86,31.76,31.86,87354.0,27.3644,27.3988,27.3128,27.3988,87354.0
2020-05-13 11:30:00,31.85,31.92,31.74,31.77,83474.0,27.3902,27.4504,27.2956,27.3214,83474.0
2020-05-13 11:40:00,31.78,31.82,31.73,31.81,123713.0,27.33,27.3644,27.287,27.3558,123713.0
2020-05-13 11:50:00,31.82,31.83,31.67,31.78,278771.0,27.3644,27.373,27.2354,27.33,278771.0
2020-05-13 12:00:00,31.78,31.89,31.64,31.76,285473.0,27.33,27.4246,27.2096,27.3128,285473.0
2020-05-13 12:10:00,31.76,31.88,31.73,31.78,135990.0,27.3128,27.416,27.287,27.33,135990.0
2020-05-13 12:20:00,31.78,32.07,31.78,32.07,135443.0,27.33,27.5794,27.33,27.5794,135443.0
2020-05-13 12:30:00,32.07,32.17,31.98,32.04,100542.0,27.5794,27.6654,27.502,27.5536,100542.0
2020-05-13 12:40:00,32.03,32.04,31.89,32.02,119534.0,27.545,27.5536,27.4246,27.5364,119534.0
2020-05-13 12:50:00,32.02,32.16,31.99,32.14,64494.0,27.5364,27.6568,27.5106,27.6396,64494.0
2020-05-13 13:00:00,32.14,32.21,32.09,32.18,89296.0,27.6396,27.6998,27.5966,27.674,89296.0
2020-05-13 13:10:00,32.19,32.44,32.19,32.44,99795.0,27.6826,27.8976,27.6826,27.8976,99795.0
2020-05-13 13:20:00,32.44,32.44,32.24,32.31,65650.0,27.8976,27.8976,27.7256,27.7858,65650.0
2020-05-13 13:30:00,32.31,32.35,32.26,32.31,81388.0,27.7858,27.8202,27.7428,27.7858,81388.0
2020-05-13 13:40:00,32.31,32.33,32.19,32.24,29169.0,27.7858,27.803,27.6826,27.7256,29169.0
2020-05-13 13:50:00,32.24,32.26,32.15,32.24,54958.0,27.7256,27.7428,27.6482,27.7256,54958.0
2020-05-13 14:00:00,32.25,32.31,32.19,32.3,111915.0,27.7342,27.7858,27.6826,27.7772,111915.0
2020-05-13 14:10:00,32.3,32.39,32.27,32.32,55966.0,27.7772,27.8546,27.7514,27.7944,55966.0
2020-05-13 14:20:00,32.32,32.4,32.29,32.31,80498.0,27.7944,27.8632,27.7686,27.7858,80498.0
2020-05-13 14:30:00,32.32,32.4,32.31,32.33,79216.0,27.7944,27.8632,27.7858,27.803,79216.0
2020-05-13 14:40:00,32.33,32.42,32.3,32.4,83775.0,27.803,27.8804,27.7772,27.8632,83775.0
2020-05-13 14:50:00,32.4,32.44,32.32,32.34,70572.0,27.8632,27.8976,27.7944,27.8116,70572.0
2020-05-13 15:00:00,32.35,32.49,32.33,32.34,119044.0,27.8202,27.9406,27.803,27.8116,119044.0
2020-05-13 15:10:00,32.36,32.4,32.31,32.34,80687.0,27.8288,27.8632,27.7858,27.8116,80687.0
2020-05-13 15:20:00,32.34,32.35,32.23,32.27,170520.0,27.8116,27.8202,27.717,27.7514,170520.0
2020-05-13 15:30:00,32.27,32.4,32.24,32.36,194604.0,27.7514,27.8632,27.7256,27.8288,194604.0
2020-05-13 15:40:00,32.37,32.44,32.33,32.4,197411.0,27.8374,27.8976,27.803,27.8632,197411.0
2020-05-13 15:50:00,32.41,32.73,32.4,32.49,808797.0,27.8718,28.147,27.8632,27.9406,808797.0
2020-05-14 09:30:00,31.96,32.04,31.75,31.89,206219.0,27.4848,27.5536,27.3042,27.4246,206219.0
2020-05-14 09:40:00,31.88,31.89,31.62,31.62,169267.0,27.416,27.4246,27.1924,27.1924,169267.0
2020-05-14 09:50:00,31.61,31.66,31.46,31.49,134029.0,27.1838,27.2268,27.0548,27.0806,134029.0
2020-05-14 10:00:00,31.48,31.51,31.24,31.43,154551.0,27.072,27.0978,26.8656,27.029,154551.0
2020-05-14 10:10:00,31.41,31.45,31.23,31.37,124029.0,27.0118,27.0462,26.857,26.9774,124029.0
2020-05-14 10:20:00,31.38,31.62,31.36,31.58,268434.0,26.986,27.1924,26.9688,27.158,268434.0
2020-05-14 10:30:00,31.58,32.11,31.57,32.06,422366.0,27.158,27.6138,27.1494,27.5708,422366.0
2020-05-14 10:40:00,32.06,32.15,31.9,32.14,122185.0,27.5708,27.6482,27.4332,27.6396,122185.0
2020-05-14 10:50:00,32.14,32.36,32.08,32.18,112486.0,27.6396,27.8288,27.588,27.674,112486.0
2020-05-14 11:00:00,32.16,32.39,32.16,32.27,92427.0,27.6568,27.8546,27.6568,27.7514,92427.0
2020-05-14 11:10:00,32.28,32.34,32.17,32.25,69062.0,27.76,27.8116,27.6654,27.7342,69062.0
2020-05-14 11:20:00,32.25,32.25,31.87,31.89,266915.0,27.7342,27.7342,27.4074,27.4246,266915.0
2020-05-14 11:30:00,31.89,31.94,31.48,31.51,231742.0,27.4246,27.4676,27.072,27.0978,231742.0
2020-05-14 11:40:00,31.5,31.7,31.45,31.66,99819.0,27.0892,27.2612,27.0462,27.2268,99819.0
2020-05-14 11:50:00,31.65,31.92,31.64,31.85,326606.0,27.2182,27.4504,27.2096,27.3902,326606.0
2020-05-14 12:00:00,31.85,32.02,31.8,31.98,101756.0,27.3902,27.5364,27.3472,27.502,101756.0
2020-05-14 12:10:00,31.97,32.14,31.97,32.03,97710.0,27.4934,27.6396,27.4934,27.545,97710.0
2020-05-14 12:20:00,32.03,32.21,32.01,32.11,65503.0,27.545,27.6998,27.5278,27.6138,65503.0
2020-05-14 12:30:00,32.11,32.15,32.09,32.09,72951.0,27.6138,27.6482,27.5966,27.5966,72951.0
2020-05-14 12:40:00,32.09,32.09,31.97,31.97,69050.0,27.5966,27.5966,27.4934,27.4934,69050.0
2020-05-14 12:50:00,31.98,32.32,31.97,32.3,59627.0,27.502,27.7944,27.4934,27.7772,59627.0
2020-05-14 13:00:00,32.3,32.32,32.23,32.27,50866.0,27.7772,27.7944,27.717,27.7514,50866.0
2020-05-14 13:10:00,32.27,32.44,32.27,32.44,111664.0,27.7514,27.8976,27.7514,27.8976,111664.0
2020-05-14 13:20:00,32.45,32.6,32.43,32.57,75892.0,27.9062,28.0352,27.889,28.0094,75892.0
2020-05-14 13:30:00,32.58,32.61,32.43,32.43,73356.0,28.018,28.0438,27.889,27.889,73356.0
2020-05-14 13:40:00,32.42,32.44,32.32,32.35,41957.0,27.8804,27.8976,27.7944,27.8202,41957.0
2020-05-14 13:50:00,32.35,32.38,32.2,32.21,130905.0,27.8202,27.846,27.6912,27.6998,130905.0
2020-05-14 14:00:00,32.19,32.26,32.15,32.25,71620.0,27.6826,27.7428,27.6482,27.7342,71620.0
2020-05-14 14:10:00,32.26,32.32,32.19,32.24,90313.0,27.7428,27.7944,27.6826,27.7256,90313.0
2020-05-14 14:20:00,32.24,32.33,32.23,32.28,51527.0,27.7256,27.803,27.717,27.76,51527.0
2020-05-14 14:30:00,32.29,32.34,32.16,32.16,44347.0,27.7686,27.8116,27.6568,27.6568,44347.0
2020-05-14 14:40:00,32.17,32.26,32.12,32.21,110639.0,27.6654,27.7428,27.6224,27.6998,110639.0
2020-05-14 14:50:00,32.21,32.31,32.19,32.23,98662.0,27.6998,27.7858,27.6826,27.717,98662.0
2020-05-14 15:00:00,32.22,32.49,32.21,32.44,90059.0,27.7084,27.9406,27.6998,27.8976,90059.0
2020-05-14 15:10:00,32.44,32.44,32.24,32.26,206312.0,27.8976,27.8976,27.7256,27.7428,206312.0
2020-05-14 15:20:00,32.26,32.46,32.25,32.37,152433.0,27.7428,27.9148,27.7342,27.8374,152433.0
2020-05-14 15:30:00,32.38,32.41,32.25,32.27,217647.0,27.846,27.8718,27.7342,27.7514,217647.0
2020-05-14 15:40:00,32.27,32.4,32.24,32.34,417510.0,27.7514,27.8632,27.7256,27.8116,417510.0
2020-05-14 15:50:00,32.34,32.48,32.31,32.43,453679.0,27.8116,27.932,27.7858,27.889,453679.0
2020-05-15 09:30:00,32.06,32.2,31.75,31.97,251414.0,27.5708,27.6912,27.3042,27.4934,251414.0
2020-05-15 09:40:00,31.97,32.11,31.85,31.96,110418.0,27.4934,27.6138,27.3902,27.4848,110418.0
2020-05-15 09:50:00,32.0,32.1,31.86,31.89,67070.0,27.5192,27.6052,27.3988,27.4246,67070.0
2020-05-15 10:00:00,31.89,32.04,31.79,31.99,130283.0,27.4246,27.5536,27.3386,27.5106,130283.0
2020-05-15 10:10:00,32.01,32.33,31.98,32.27,74738.0,27.5278,27.803,27.502,27.7514,74738.0
2020-05-15 10:20:00,32.28,32.38,32.19,32.24,92906.0,27.76,27.846,27.6826,27.7256,92906.0
2020-05-15 10:30:00,32.25,32.27,32.08,32.17,93813.0,27.7342,27.7514,27.588,27.6654,93813.0
2020-05-15 10:40:00,32.18,32.19,32.06,32.12,120084.0,27.674,27.6826,27.5708,27.6224,120084.0
2020-05-15 10:50:00,32.12,32.13,31.94,31.95,71914.0,27.6224,27.631,27.4676,27.4762,71914.0
2020-05-15 11:00:00,31.94,31.95,31.89,31.92,89332.0,27.4676,27.4762,27.4246,27.4504,89332.0
2020-05-15 11:10:00,31.92,31.92,31.81,31.87,52440.0,27.4504,27.4504,27.3558,27.4074,52440.0
2020-05-15 11:20:00,31.87,32.02,31.84,31.96,47629.0,27.4074,27.5364,27.3816,27.4848,47629.0
2020-05-15 11:30:00,31.95,31.97,31.75,31.78,50730.0,27.4762,27.4934,27.3042,27.33,50730.0
2020-05-15 11:40:00,31.78,31.79,31.7,31.75,94572.0,27.33,27.3386,27.2612,27.3042,94572.0
2020-05-15 11:50:00,31.76,31.86,31.71,31.85,50313.0,27.3128,27.3988,27.2698,27.3902,50313.0
2020-05-15 12:00:00,31.84,32.07,31.82,32.06,54938.0,27.3816,27.5794,27.3644,27.5708,54938.0
2020-05-15 12:10:00,32.06,32.06,31.9,31.95,62746.0,27.5708,27.5708,27.4332,27.4762,62746.0
2020-05-15 12:20:00,31.95,32.07,31.94,32.02,46596.0,27.4762,27.5794,27.4676,27.5364,46596.0
2020-05-15 12:30:00,32.03,32.08,32.01,32.08,76911.0,27.545,27.588,27.5278,27.588,76911.0
2020-05-15 12:40:00,32.08,32.15,31.99,32.02,53131.0,27.588,27.6482,27.5106,27.5364,53131.0
2020-05-15 12:50:00,32.02,32.04,31.91,31.96,47494.0,27.5364,27.5536,27.4418,27.4848,47494.0
2020-05-15 13:00:00,31.96,32.01,31.9,31.93,39926.0,27.4848,27.5278,27.4332,27.459,39926.0
2020-05-15 13:10:00,31.93,31.98,31.89,31.91,59325.0,27.459,27.502,27.4246,27.4418,59325.0
2020-05-15 13:20:00,31.92,31.99,31.88,31.98,37641.0,27.4504,27.5106,27.416,27.502,37641.0
2020-05-15 13:30:00,31.96,32.07,31.93,32.04,49845.0,27.4848,27.5794,27.459,27.5536,49845.0
2020-05-15 13:40:00,32.04,32.07,31.93,31.94,36388.0,27.5536,27.5794,27.459,27.4676,36388.0
2020-05-15 13:50:00,31.95,32.04,31.94,32.03,62517.0,27.4762,27.5536,27.4676,27.545,62517.0
2020-05-15 14:00:00,32.03,32.14,32.03,32.13,58938.0,27.545,27.6396,27.545,27.631,58938.0
2020-05-15 14:10:00,32.14,32.23,32.1,32.14,43532.0,27.6396,27.717,27.6052,27.6396,43532.0
2020-05-15 14:20:00,32.15,32.17,32.06,32.09,39931.0,27.6482,27.6654,27.5708,27.5966,39931.0
2020-05-15 14:30:00,32.09,32.1,31.98,32.02,53579.0,27.5966,27.6052,27.502,27.5364,53579.0
2020-05-15 14:40:00,32.02,32.06,32.01,32.05,50712.0,27.5364,27.5708,27.5278,27.5622,50712.0
2020-05-15 14:50:00,32.06,32.13,31.97,31.99,134639.0,27.5708,27.631,27.4934,27.5106,134639.0
2020-05-15 15:00:00,31.98,32.07,31.96,32.0,89615.0,27.502,27.5794,27.4848,27.5192,89615.0
2020-05-15 15:10:00,31.99,32.02,31.93,31.99,89629.0,27.5106,27.5364,27.459,27.5106,89629.0
2020-05-15 15:20:00,31.99,32.08,31.96,32.0,69872.0,27.5106,27.588,27.4848,27.5192,69872.0
2020-05-15 15:30:00,32.0,32.02,31.89,31.94,124635.0,27.5192,27.5364,27.4246,27.4676,124635.0
2020-05-15 15:40:00,31.94,31.98,31.89,31.96,92742.0,27.4676,27.502,27.4246,27.4848,92742.0
2020-05-15 15:50:00,31.96,32.07,31.91,32.05,267542.0,27.4848,27.5794,27.4418,27.5622,267542.0
2020-05-18 09:30:00,33.06,33.52,33.03,33.45,290236.0,28.4307,28.8263,28.4049,28.7661,290236.0
2020-05-18 09:40:00,33.44,33.55,33.21,33.28,198095.0,28.7575,28.8521,28.5597,28.6199,198095.0
2020-05-18 09:50:00,33.28,33.39,33.09,33.13,145490.0,28.6199,28.7145,28.4565,28.4909,145490.0
2020-05-18 10:00:00,33.13,33.23,32.8,32.87,124738.0,28.4909,28.5769,28.2072,28.2674,124738.0
2020-05-18 10:10:00,32.88,32.93,32.76,32.91,111811.0,28.276,28.319,28.1728,28.3018,111811.0
2020-05-18 10:20:00,32.9,32.98,32.83,32.86,104857.0,28.2932,28.362,28.233,28.2588,104857.0
2020-05-18 10:30:00,32.86,33.07,32.86,33.07,82419.0,28.2588,28.4393,28.2588,28.4393,82419.0
2020-05-18 10:40:00,33.06,33.19,32.99,33.18,81406.0,28.4307,28.5425,28.3705,28.5339,81406.0
2020-05-18 10:50:00,33.17,33.29,33.16,33.19,98326.0,28.5253,28.6285,28.5167,28.5425,98326.0
2020-05-18 11:00:00,33.2,33.42,33.2,33.39,62620.0,28.5511,28.7403,28.5511,28.7145,62620.0
2020-05-18 11:10:00,33.38,33.46,33.3,33.43,79404.0,28.7059,28.7747,28.6371,28.7489,79404.0
2020-05-18 11:20:00,33.45,33.54,33.41,33.5,105126.0,28.7661,28.8435,28.7317,28.8091,105126.0
2020-05-18 11:30:00,33.5,33.51,33.39,33.43,103294.0,28.8091,28.8177,28.7145,28.7489,103294.0
2020-05-18 11:40:00,33.43,33.51,33.31,33.33,96491.0,28.7489,28.8177,28.6457,28.6629,96491.0
2020-05-18 11:50:00,33.32,33.45,33.31,33.41,79872.0,28.6543,28.7661,28.6457,28.7317,79872.0
2020-05-18 12:00:00,33.41,33.45,33.35,33.41,66399.0,28.7317,28.7661,28.6801,28.7317,66399.0
2020-05-18 12:10:00,33.41,33.45,33.3,33.33,163053.0,28.7317,28.7661,28.6371,28.6629,163053.0
2020-05-18 12:20:00,33.33,33.4,33.31,33.38,104490.0,28.6629,28.7231,28.6457,28.7059,104490.0
2020-05-18 12:30:00,33.37,33.51,33.32,33.51,100368.0,28.6973,28.8177,28.6543,28.8177,100368.0
2020-05-18 12:40:00,33.52,33.59,33.48,33.53,57259.0,28.8263,28.8865,28.7919,28.8349,57259.0
2020-05-18 12:50:00,33.54,33.67,33.53,33.66,93293.0,28.8435,28.9553,28.8349,28.9467,93293.0
2020-05-18 13:00:00,33.66,33.76,33.65,33.75,87097.0,28.9467,29.0327,28.9381,29.0241,87097.0
2020-05-18 13:10:00,33.74,33.78,33.65,33.66,153058.0,29.0155,29.0499,28.9381,28.9467,153058.0
2020-05-18 13:20:00,33.67,33.8,33.67,33.79,78264.0,28.9553,29.0671,28.9553,29.0585,78264.0
2020-05-18 13:30:00,33.8,33.8,33.65,33.71,75016.0,29.0671,29.0671,28.9381,28.9897,75016.0
2020-05-18 13:40:00,33.71,33.8,33.71,33.71,107495.0,28.9897,29.0671,28.9897,28.9897,107495.0
2020-05-18 13:50:00,33.72,33.73,33.6,33.66,91589.0,28.9983,29.0069,28.8951,28.9467,91589.0
2020-05-18 14:00:00,33.66,33.7,33.58,33.61,71762.0,28.9467,28.9811,28.8779,28.9037,71762.0
2020-05-18 14:10:00,33.6,33.63,33.52,33.55,77710.0,28.8951,28.9209,28.8263,28.8521,77710.0
2020-05-18 14:20:00,33.56,33.67,33.51,33.63,109828.0,28.8607,28.9553,28.8177,28.9209,109828.0
2020-05-18 14:30:00,33.63,33.8,33.62,33.8,123498.0,28.9209,29.0671,28.9123,29.0671,123498.0
2020-05-18 14:40:00,33.8,33.81,33.7,33.73,114360.0,29.0671,29.0757,28.9811,29.0069,114360.0
2020-05-18 14:50:00,33.72,33.78,33.67,33.77,114551.0,28.9983,29.0499,28.9553,29.0413,114551.0
2020-05-18 15:00:00,33.77,33.83,33.72,33.81,125239.0,29.0413,29.0929,28.9983,29.0757,125239.0
2020-05-18 15:10:00,33.81,33.82,33.73,33.79,145524.0,29.0757,29.0843,29.0069,29.0585,145524.0
2020-05-18 15:20:00,33.79,33.8,33.67,33.77,201124.0,29.0585,29.0671,28.9553,29.0413,201124.0
2020-05-18 15:30:00,33.77,33.86,33.76,33.79,300252.0,29.0413,29.1187,29.0327,29.0585,300252.0
2020-05-18 15:40:00,33.79,33.95,33.78,33.86,331688.0,29.0585,29.1961,29.0499,29.1187,331688.0
2020-05-18 15:50:00,33.86,33.94,33.72,33.74,607350.0,29.1187,29.1875,28.9983,29.0155,607350.0
2020-05-19 09:30:00,33.58,33.68,33.37,33.4,156547.0,28.8779,28.9639,28.6973,28.7231,156547.0
2020-05-19 09:40:00,33.39,33.47,33.16,33.17,106253.0,28.7145,28.7833,28.5167,28.5253,106253.0
2020-05-19 09:50:00,33.16,33.37,33.11,33.36,76914.0,28.5167,28.6973,28.4737,28.6887,76914.0
2020-05-19 10:00:00,33.37,33.66,33.24,33.64,149878.0,28.6973,28.9467,28.5855,28.9295,149878.0
2020-05-19 10:10:00,33.65,33.67,33.4,33.41,81253.0,28.9381,28.9553,28.7231,28.7317,81253.0
2020-05-19 10:20:00,33.39,33.48,33.35,33.39,54044.0,28.7145,28.7919,28.6801,28.7145,54044.0
2020-05-19 10:30:00,33.41,33.46,33.32,33.45,48818.0,28.7317,28.7747,28.6543,28.7661,48818.0
2020-05-19 10:40:00,33.45,33.45,33.29,33.41,83853.0,28.7661,28.7661,28.6285,28.7317,83853.0
2020-05-19 10:50:00,33.42,33.63,33.42,33.62,79767.0,28.7403,28.9209,28.7403,28.9123,79767.0
2020-05-19 11:00:00,33.62,33.79,33.6,33.72,74753.0,28.9123,29.0585,28.8951,28.9983,74753.0
2020-05-19 11:10:00,33.71,33.78,33.63,33.77,95858.0,28.9897,29.0499,28.9209,29.0413,95858.0
2020-05-19 11:20:00,33.78,33.9,33.75,33.89,71727.0,29.0499,29.1531,29.0241,29.1445,71727.0
2020-05-19 11:30:00,33.89,33.95,33.86,33.88,59894.0,29.1445,29.1961,29.1187,29.1359,59894.0
2020-05-19 11:40:00,33.88,33.96,33.83,33.83,49410.0,29.1359,29.2047,29.0929,29.0929,49410.0
2020-05-19 11:50:00,33.84,33.87,33.74,33.8,62993.0,29.1015,29.1273,29.0155,29.0671,62993.0
2020-05-19 12:00:00,33.8,33.91,33.79,33.91,47662.0,29.0671,29.1617,29.0585,29.1617,47662.0
2020-05-19 12:10:00,33.91,33.93,33.83,33.86,57855.0,29.1617,29.1789,29.0929,29.1187,57855.0
2020-05-19 12:20:00,33.86,33.91,33.73,33.74,50862.0,29.1187,29.1617,29.0069,29.0155,50862.0
2020-05-19 12:30:00,33.75,33.76,33.67,33.69,51243.0,29.0241,29.0327,28.9553,28.9725,51243.0
2020-05-19 12:40:00,33.7,33.75,33.69,33.71,39429.0,28.9811,29.0241,28.9725,28.9897,39429.0
2020-05-19 12:50:00,33.71,33.75,33.69,33.7,42524.0,28.9897,29.0241,28.9725,28.9811,42524.0
2020-05-19 13:00:00,33.71,33.71,33.61,33.63,35699.0,28.9897,28.9897,28.9037,28.9209,35699.0
2020-05-19 13:10:00,33.62,33.65,33.59,33.64,26163.0,28.9123,28.9381,28.8865,28.9295,26163.0
2020-05-19 13:20:00,33.63,33.67,33.6,33.64,50253.0,28.9209,28.9553,28.8951,28.9295,50253.0
2020-05-19 13:30:00,33.63,33.7,33.61,33.68,36684.0,28.9209,28.9811,28.9037,28.9639,36684.0
2020-05-19 13:40:00,33.68,33.77,33.67,33.72,33241.0,28.9639,29.0413,28.9553,28.9983,33241.0
2020-05-19 13:50:00,33.72,33.72,33.65,33.66,43974.0,28.9983,28.9983,28.9381,28.9467,43974.0
2020-05-19 14:00:00,33.66,33.76,33.6,33.76,61925.0,28.9467,29.0327,28.8951,29.0327,61925.0
2020-05-19 14:10:00,33.76,33.8,33.74,33.8,76480.0,29.0327,29.0671,29.0155,29.0671,76480.0
2020-05-19 14:20:00,33.8,33.8,33.69,33.73,89101.0,29.0671,29.0671,28.9725,29.0069,89101.0
2020-05-19 14:30:00,33.73,33.76,33.72,33.73,141392.0,29.0069,29.0327,28.9983,29.0069,141392.0
2020-05-19 14:40:00,33.73,33.82,33.7,33.82,104333.0,29.0069,29.0843,28.9811,29.0843,104333.0
2020-05-19 14:50:00,33.82,33.83,33.46,33.51,160403.0,29.0843,29.0929,28.7747,28.8177,160403.0
2020-05-19 15:00:00,33.51,33.64,33.45,33.62,132196.0,28.8177,28.9295,28.7661,28.9123,132196.0
2020-05-19 15:10:00,33.61,33.84,33.6,33.71,123806.0,28.9037,29.1015,28.8951,28.9897,123806.0
2020-05-19 15:20:00,33.72,33.74,33.57,33.68,152254.0,28.9983,29.0155,28.8693,28.9639,152254.0
2020-05-19 15:30:00,33.67,33.73,33.56,33.64,292545.0,28.9553,29.0069,28.8607,28.9295,292545.0
2020-05-19 15:40:00,33.64,33.68,33.55,33.55,343116.0,28.9295,28.9639,28.8521,28.8521,343116.0
2020-05-19 15:50:00,33.55,33.66,33.48,33.52,680781.0,28.8521,28.9467,28.7919,28.8263,680781.0
2020-05-20 09:30:00,34.06,34.31,34.01,34.3,111977.0,29.2907,29.5057,29.2477,29.4971,111977.0
2020-05-20 09:40:00,34.32,34.49,34.27,34.29,127444.0,29.5143,29.6605,29.4713,29.4885,127444.0
2020-05-20 09:50:00,34.28,34.31,34.06,34.18,137566.0,29.4799,29.5057,29.2907,29.3939,137566.0
2020-05-20 10:00:00,34.17,34.45,34.15,34.41,67143.0,29.3853,29.6261,29.3681,29.5917,67143.0
2020-05-20 10:10:00,34.41,34.55,34.35,34.41,82887.0,29.5917,29.7121,29.5401,29.5917,82887.0
2020-05-20 10:20:00,34.42,34.57,34.4,34.52,78020.0,29.6003,29.7293,29.5831,29.6863,78020.0
2020-05-20 10:30:00,34.53,34.53,34.32,34.39,102998.0,29.6949,29.6949,29.5143,29.5745,102998.0
2020-05-20 10:40:00,34.39,34.45,34.33,34.36,79465.0,29.5745,29.6261,29.5229,29.5487,79465.0
2020-05-20 10:50:00,34.36,34.43,34.34,34.4,148368.0,29.5487,29.6089,29.5315,29.5831,148368.0
2020-05-20 11:00:00,34.39,34.4,34.26,34.34,146415.0,29.5745,29.5831,29.4627,29.5315,146415.0
2020-05-20 11:10:00,34.34,34.56,34.31,34.55,77748.0,29.5315,29.7207,29.5057,29.7121,77748.0
2020-05-20 11:20:00,34.55,34.57,34.43,34.44,67875.0,29.7121,29.7293,29.6089,29.6175,67875.0
2020-05-20 11:30:00,34.43,34.46,34.31,34.37,42583.0,29.6089,29.6347,29.5057,29.5573,42583.0
2020-05-20 11:40:00,34.37,34.59,34.37,34.57,387701.0,29.5573,29.7465,29.5573,29.7293,387701.0
2020-05-20 11:50:00,34.57,34.64,34.49,34.62,80275.0,29.7293,29.7895,29.6605,29.7723,80275.0
2020-05-20 12:00:00,34.62,34.71,34.59,34.63,109982.0,29.7723,29.8497,29.7465,29.7809,109982.0
2020-05-20 12:10:00,34.63,34.64,34.54,34.61,95740.0,29.7809,29.7895,29.7035,29.7637,95740.0
2020-05-20 12:20:00,34.61,34.72,34.57,34.7,69077.0,29.7637,29.8583,29.7293,29.8411,69077.0
2020-05-20 12:30:00,34.7,34.77,34.67,34.73,83600.0,29.8411,29.9013,29.8153,29.8669,83600.0
2020-05-20 12:40:00,34.73,34.8,34.66,34.8,71988.0,29.8669,29.9271,29.8067,29.9271,71988.0
2020-05-20 12:50:00,34.8,34.89,34.79,34.87,222972.0,29.9271,30.0045,29.9185,29.9873,222972.0
2020-05-20 13:00:00,34.86,34.91,34.61,34.62,151993.0,29.9787,30.0217,29.7637,29.7723,151993.0
2020-05-20 13:10:00,34.61,34.68,34.57,34.6,61987.0,29.7637,29.8239,29.7293,29.7551,61987.0
2020-05-20 13:20:00,34.61,34.65,34.53,34.59,99819.0,29.7637,29.7981,29.6949,29.7465,99819.0
2020-05-20 13:30:00,34.61,34.68,34.57,34.68,46514.0,29.7637,29.8239,29.7293,29.8239,46514.0
2020-05-20 13:40:00,34.68,34.74,34.64,34.66,64808.0,29.8239,29.8755,29.7895,29.8067,64808.0
2020-05-20 13:50:00,34.65,34.73,34.65,34.73,58472.0,29.7981,29.8669,29.7981,29.8669,58472.0
2020-05-20 14:00:00,34.72,34.83,34.68,34.72,88483.0,29.8583,29.9529,29.8239,29.8583,88483.0
2020-05-20 14:10:00,34.72,34.76,34.6,34.69,72727.0,29.8583,29.8927,29.7551,29.8325,72727.0
2020-05-20 14:20:00,34.69,34.74,34.65,34.66,107033.0,29.8325,29.8755,29.7981,29.8067,107033.0
2020-05-20 14:30:00,34.65,34.8,34.64,34.78,51939.0,29.7981,29.9271,29.7895,29.9099,51939.0
2020-05-20 14:40:00,34.78,34.87,34.77,34.87,92699.0,29.9099,29.9873,29.9013,29.9873,92699.0
2020-05-20 14:50:00,34.87,34.93,34.73,34.74,119077.0,29.9873,30.0389,29.8669,29.8755,119077.0
2020-05-20 15:00:00,34.75,34.77,34.68,34.74,111702.0,29.8841,29.9013,29.8239,29.8755,111702.0
2020-05-20 15:10:00,34.73,34.78,34.63,34.7,91809.0,29.8669,29.9099,29.7809,29.8411,91809.0
2020-05-20 15:20:00,34.7,34.87,34.7,34.84,149810.0,29.8411,29.9873,29.8411,29.9615,149810.0
2020-05-20 15:30:00,34.84,34.91,34.81,34.89,197627.0,29.9615,30.0217,29.9357,30.0045,197627.0
2020-05-20 15:40:00,34.89,34.96,34.81,34.84,317469.0,30.0045,30.0647,29.9357,29.9615,317469.0
2020-05-20 15:50:00,34.83,34.85,34.72,34.83,524291.0,29.9529,29.9701,29.8583,29.9529,524291.0
2020-05-21 09:30:00,34.65,34.96,34.6,34.95,162984.0,29.7981,30.0647,29.7551,30.0561,162984.0
2020-05-21 09:40:00,34.93,35.07,34.87,35.07,107720.0,30.0389,30.1593,29.9873,30.1593,107720.0
2020-05-21 09:50:00,35.06,35.22,34.96,35.15,133188.0,30.1507,30.2883,30.0647,30.2281,133188.0
2020-05-21 10:00:00,35.14,35.21,35.09,35.14,62605.0,30.2195,30.2797,30.1765,30.2195,62605.0
2020-05-21 10:10:00,35.16,35.19,35.09,35.11,72001.0,30.2367,30.2625,30.1765,30.1937,72001.0
2020-05-21 10:20:00,35.12,35.23,35.09,35.11,55835.0,30.2023,30.2969,30.1765,30.1937,55835.0
2020-05-21 10:30:00,35.11,35.11,34.93,34.97,102645.0,30.1937,30.1937,30.0389,30.0733,102645.0
2020-05-21 10:40:00,34.95,35.1,34.95,35.01,101697.0,30.0561,30.1851,30.0561,30.1077,101697.0
2020-05-21 10:50:00,35.0,35.05,34.95,34.95,54010.0,30.0991,30.1421,30.0561,30.0561,54010.0
2020-05-21 11:00:00,34.95,34.95,34.78,34.95,111637.0,30.0561,30.0561,29.9099,30.0561,111637.0
2020-05-21 11:10:00,34.95,35.01,34.91,34.98,139422.0,30.0561,30.1077,30.0217,30.0819,139422.0
2020-05-21 11:20:00,34.99,35.01,34.84,34.86,96263.0,30.0905,30.1077,29.9615,29.9787,96263.0
2020-05-21 11:30:00,34.87,35.0,34.85,34.99,41331.0,29.9873,30.0991,29.9701,30.0905,41331.0
2020-05-21 11:40:00,34.99,35.04,34.95,34.98,42842.0,30.0905,30.1335,30.0561,30.0819,42842.0
2020-05-21 11:50:00,35.0,35.01,34.93,34.99,36764.0,30.0991,30.1077,30.0389,30.0905,36764.0
2020-05-21 12:00:00,34.98,35.08,34.98,34.98,31931.0,30.0819,30.1679,30.0819,30.0819,31931.0
2020-05-21 12:10:00,34.98,34.98,34.9,34.93,42633.0,30.0819,30.0819,30.0131,30.0389,42633.0
2020-05-21 12:20:00,34.93,35.02,34.92,34.95,44501.0,30.0389,30.1163,30.0303,30.0561,44501.0
2020-05-21 12:30:00,34.94,34.95,34.8,34.82,58399.0,30.0475,30.0561,29.9271,29.9443,58399.0
2020-05-21 12:40:00,34.83,34.93,34.83,34.9,36053.0,29.9529,30.0389,29.9529,30.0131,36053.0
2020-05-21 12:50:00,34.89,34.9,34.81,34.83,41640.0,30.0045,30.0131,29.9357,29.9529,41640.0
2020-05-21 13:00:00,34.84,34.96,34.8,34.88,83627.0,29.9615,30.0647,29.9271,29.9959,83627.0
2020-05-21 13:10:00,34.89,34.98,34.89,34.94,46601.0,30.0045,30.0819,30.0045,30.0475,46601.0
2020-05-21 13:20:00,34.94,34.99,34.9,34.98,38414.0,30.0475,30.0905,30.0131,30.0819,38414.0
2020-05-21 13:30:00,34.98,34.99,34.9,34.91,53876.0,30.0819,30.0905,30.0131,30.0217,53876.0
2020-05-21 13:40:00,34.91,35.01,34.89,34.98,85119.0,30.0217,30.1077,30.0045,30.0819,85119.0
2020-05-21 13:50:00,34.98,35.01,34.95,34.99,42621.0,30.0819,30.1077,30.0561,30.0905,42621.0
2020-05-21 14:00:00,34.99,35.06,34.99,35.02,45824.0,30.0905,30.1507,30.0905,30.1163,45824.0
2020-05-21 14:10:00,35.02,35.04,34.99,35.04,38072.0,30.1163,30.1335,30.0905,30.1335,38072.0
2020-05-21 14:20:00,35.04,35.09,35.03,35.05,66451.0,30.1335,30.1765,30.1249,30.1421,66451.0
2020-05-21 14:30:00,35.05,35.07,34.91,34.95,64458.0,30.1421,30.1593,30.0217,30.0561,64458.0
2020-05-21 14:40:00,34.95,34.96,34.84,34.89,78398.0,30.0561,30.0647,29.9615,30.0045,78398.0
2020-05-21 14:50:00,34.89,34.94,34.82,34.83,76778.0,30.0045,30.0475,29.9443,29.9529,76778.0
2020-05-21 15:00:00,34.82,35.03,34.81,35.02,241232.0,29.9443,30.1249,29.9357,30.1163,241232.0
2020-05-21 15:10:00,35.01,35.04,34.97,35.02,66518.0,30.1077,30.1335,30.0733,30.1163,66518.0
2020-05-21 15:20:00,35.01,35.02,34.97,35.0,86842.0,30.1077,30.1163,30.0733,30.0991,86842.0
2020-05-21 15:30:00,35.0,35.0,34.84,34.88,193693.0,30.0991,30.0991,29.9615,29.9959,193693.0
2020-05-21 15:40:00,34.88,35.01,34.81,34.91,353866.0,29.9959,30.1077,29.9357,30.0217,353866.0
2020-05-21 15:50:00,34.92,35.02,34.85,34.97,998692.0,30.0303,30.1163,29.9701,30.0733,998692.0
2020-05-22 09:30:00,35.06,35.06,34.69,34.71,106082.0,30.1507,30.1507,29.8325,29.8497,106082.0
2020-05-22 09:40:00,34.7,34.77,34.49,34.63,432373.0,29.8411,29.9013,29.6605,29.7809,432373.0
2020-05-22 09:50:00,34.62,34.63,34.35,34.43,164949.0,29.7723,29.7809,29.5401,29.6089,164949.0
2020-05-22 10:00:00,34.43,34.47,34.31,34.44,136798.0,29.6089,29.6433,29.5057,29.6175,136798.0
2020-05-22 10:10:00,34.44,34.47,34.3,34.4,235589.0,29.6175,29.6433,29.4971,29.5831,235589.0
2020-05-22 10:20:00,34.4,34.46,34.37,34.45,103978.0,29.5831,29.6347,29.5573,29.6261,103978.0
2020-05-22 10:30:00,34.45,34.52,34.42,34.45,136407.0,29.6261,29.6863,29.6003,29.6261,136407.0
2020-05-22 10:40:00,34.45,34.5,34.4,34.44,192758.0,29.6261,29.6691,29.5831,29.6175,192758.0
2020-05-22 10:50:00,34.43,34.5,34.4,34.47,239740.0,29.6089,29.6691,29.5831,29.6433,239740.0
2020-05-22 11:00:00,34.46,34.48,34.37,34.46,91461.0,29.6347,29.6519,29.5573,29.6347,91461.0
2020-05-22 11:10:00,34.45,34.5,34.43,34.46,166030.0,29.6261,29.6691,29.6089,29.6347,166030.0
2020-05-22 11:20:00,34.46,34.5,34.42,34.48,86152.0,29.6347,29.6691,29.6003,29.6519,86152.0
2020-05-22 11:30:00,34.47,34.54,34.45,34.51,55282.0,29.6433,29.7035,29.6261,29.6777,55282.0
2020-05-22 11:40:00,34.5,34.52,34.45,34.52,51104.0,29.6691,29.6863,29.6261,29.6863,51104.0
2020-05-22 11:50:00,34.52,34.52,34.45,34.47,44092.0,29.6863,29.6863,29.6261,29.6433,44092.0
2020-05-22 12:00:00,34.47,34.5,34.45,34.46,77697.0,29.6433,29.6691,29.6261,29.6347,77697.0
2020-05-22 12:10:00,34.45,34.51,34.43,34.49,90753.0,29.6261,29.6777,29.6089,29.6605,90753.0
2020-05-22 12:20:00,34.49,34.54,34.47,34.53,53523.0,29.6605,29.7035,29.6433,29.6949,53523.0
2020-05-22 12:30:00,34.54,34.58,34.52,34.54,34895.0,29.7035,29.7379,29.6863,29.7035,34895.0
2020-05-22 12:40:00,34.53,34.57,34.52,34.52,26174.0,29.6949,29.7293,29.6863,29.6863,26174.0
2020-05-22 12:50:00,34.53,34.59,34.52,34.56,36851.0,29.6949,29.7465,29.6863,29.7207,36851.0
2020-05-22 13:00:00,34.57,34.57,34.48,34.5,38684.0,29.7293,29.7293,29.6519,29.6691,38684.0
2020-05-22 13:10:00,34.51,34.53,34.48,34.51,36883.0,29.6777,29.6949,29.6519,29.6777,36883.0
2020-05-22 13:20:00,34.51,34.53,34.48,34.51,43558.0,29.6777,29.6949,29.6519,29.6777,43558.0
2020-05-22 13:30:00,34.51,34.53,34.46,34.52,41482.0,29.6777,29.6949,29.6347,29.6863,41482.0
2020-05-22 13:40:00,34.52,34.54,34.47,34.51,42218.0,29.6863,29.7035,29.6433,29.6777,42218.0
2020-05-22 13:50:00,34.51,34.58,34.49,34.56,53638.0,29.6777,29.7379,29.6605,29.7207,53638.0
2020-05-22 14:00:00,34.55,34.64,34.53,34.62,48356.0,29.7121,29.7895,29.6949,29.7723,48356.0
2020-05-22 14:10:00,34.62,34.64,34.59,34.6,39689.0,29.7723,29.7895,29.7465,29.7551,39689.0
2020-05-22 14:20:00,34.61,34.69,34.57,34.69,82592.0,29.7637,29.8325,29.7293,29.8325,82592.0
2020-05-22 14:30:00,34.68,34.68,34.63,34.66,52497.0,29.8239,29.8239,29.7809,29.8067,52497.0
2020-05-22 14:40:00,34.65,34.68,34.57,34.57,80405.0,29.7981,29.8239,29.7293,29.7293,80405.0
2020-05-22 14:50:00,34.57,34.6,34.56,34.58,73705.0,29.7293,29.7551,29.7207,29.7379,73705.0
2020-05-22 15:00:00,34.59,34.61,34.53,34.61,118213.0,29.7465,29.7637,29.6949,29.7637,118213.0
2020-05-22 15:10:00,34.61,34.62,34.5,34.52,96135.0,29.7637,29.7723,29.6691,29.6863,96135.0
2020-05-22 15:20:00,34.52,34.52,34.37,34.41,97479.0,29.6863,29.6863,29.5573,29.5917,97479.0
2020-05-22 15:30:00,34.42,34.47,34.38,34.45,98914.0,29.6003,29.6433,29.5659,29.6261,98914.0
2020-05-22 15:40:00,34.44,34.51,34.39,34.49,167177.0,29.6175,29.6777,29.5745,29.6605,167177.0
2020-05-22 15:50:00,34.49,34.52,34.4,34.5,524148.0,29.6605,29.6863,29.5831,29.6691,524148.0
2020-05-26 09:30:00,35.69,35.98,35.55,35.94,205443.0,30.6925,30.9419,30.5721,30.9075,205443.0
2020-05-26 09:40:00,35.96,36.32,35.96,36.24,196587.0,30.9247,31.2343,30.9247,31.1655,196587.0
2020-05-26 09:50:00,36.22,36.27,36.17,36.19,79076.0,31.1483,31.1913,31.1053,31.1225,79076.0
2020-05-26 10:00:00,36.19,36.27,36.1,36.18,125304.0,31.1225,31.1913,31.0451,31.1139,125304.0
2020-05-26 10:10:00,36.19,36.38,36.18,36.37,111814.0,31.1225,31.2859,31.1139,31.2773,111814.0
2020-05-26 10:20:00,36.37,36.64,36.35,36.64,171383.0,31.2773,31.5095,31.2601,31.5095,171383.0
2020-05-26 10:30:00,36.63,36.75,36.61,36.66,78741.0,31.5009,31.6041,31.4837,31.5267,78741.0
2020-05-26 10:40:00,36.66,36.77,36.65,36.7,98197.0,31.5267,31.6213,31.5181,31.5611,98197.0
2020-05-26 10:50:00,36.71,36.75,36.61,36.68,48829.0,31.5697,31.6041,31.4837,31.5439,48829.0
2020-05-26 11:00:00,36.69,36.88,36.68,36.76,60057.0,31.5525,31.7158,31.5439,31.6127,60057.0
2020-05-26 11:10:00,36.75,36.76,36.64,36.7,81595.0,31.6041,31.6127,31.5095,31.5611,81595.0
2020-05-26 11:20:00,36.7,36.71,36.55,36.65,92495.0,31.5611,31.5697,31.4321,31.5181,92495.0
2020-05-26 11:30:00,36.65,36.78,36.63,36.76,79318.0,31.5181,31.6299,31.5009,31.6127,79318.0
2020-05-26 11:40:00,36.76,36.8,36.73,36.8,63850.0,31.6127,31.6471,31.5869,31.6471,63850.0
2020-05-26 11:50:00,36.79,36.82,36.73,36.79,63716.0,31.6385,31.6643,31.5869,31.6385,63716.0
2020-05-26 12:00:00,36.79,36.92,36.75,36.85,132976.0,31.6385,31.7502,31.6041,31.6901,132976.0
2020-05-26 12:10:00,36.86,36.98,36.84,36.95,114403.0,31.6987,31.8018,31.6815,31.776,114403.0
2020-05-26 12:20:00,36.95,36.96,36.76,36.79,103346.0,31.776,31.7846,31.6127,31.6385,103346.0
2020-05-26 12:30:00,36.8,37.0,36.8,36.94,139728.0,31.6471,31.819,31.6471,31.7674,139728.0
2020-05-26 12:40:00,36.94,37.16,36.92,37.15,276196.0,31.7674,31.9566,31.7502,31.948,276196.0
2020-05-26 12:50:00,37.15,37.43,37.11,37.4,429677.0,31.948,32.1888,31.9136,32.163,429677.0
2020-05-26 13:00:00,37.4,37.62,37.35,37.56,181042.0,32.163,32.3522,32.12,32.3006,181042.0
2020-05-26 13:10:00,37.57,37.68,37.54,37.62,223586.0,32.3092,32.4038,32.2834,32.3522,223586.0
2020-05-26 13:20:00,37.63,37.64,37.49,37.51,165745.0,32.3608,32.3694,32.2404,32.2576,165745.0
2020-05-26 13:30:00,37.52,37.54,37.32,37.37,172248.0,32.2662,32.2834,32.0942,32.1372,172248.0
2020-05-26 13:40:00,37.37,37.37,37.2,37.26,105914.0,32.1372,32.1372,31.991,32.0426,105914.0
2020-05-26 13:50:00,37.26,37.31,37.16,37.17,90794.0,32.0426,32.0856,31.9566,31.9652,90794.0
2020-05-26 14:00:00,37.19,37.23,37.09,37.16,102601.0,31.9824,32.0168,31.8964,31.9566,102601.0
2020-05-26 14:10:00,37.16,37.17,37.01,37.13,165849.0,31.9566,31.9652,31.8276,31.9308,165849.0
2020-05-26 14:20:00,37.13,37.15,37.05,37.08,166781.0,31.9308,31.948,31.862,31.8878,166781.0
2020-05-26 14:30:00,37.08,37.1,36.95,37.06,133798.0,31.8878,31.905,31.776,31.8706,133798.0
2020-05-26 14:40:00,37.06,37.19,37.02,37.19,79750.0,31.8706,31.9824,31.8362,31.9824,79750.0
2020-05-26 14:50:00,37.19,37.28,37.17,37.22,131929.0,31.9824,32.0598,31.9652,32.0082,131929.0
2020-05-26 15:00:00,37.21,37.32,37.17,37.29,95979.0,31.9996,32.0942,31.9652,32.0684,95979.0
2020-05-26 15:10:00,37.29,37.42,37.29,37.41,153929.0,32.0684,32.1802,32.0684,32.1716,153929.0
2020-05-26 15:20:00,37.41,37.44,37.36,37.4,178974.0,32.1716,32.1974,32.1286,32.163,178974.0
2020-05-26 15:30:00,37.39,37.45,37.26,37.27,162152.0,32.1544,32.206,32.0426,32.0512,162152.0
2020-05-26 15:40:00,37.26,37.27,36.88,36.89,181507.0,32.0426,32.0512,31.7158,31.7244,181507.0
2020-05-26 15:50:00,36.89,36.97,36.77,36.89,554776.0,31.7244,31.7932,31.6213,31.7244,554776.0
2020-05-27 09:30:00,38.39,38.93,38.1,38.63,301562.0,33.0144,33.4788,32.765,33.2208,301562.0
2020-05-27 09:40:00,38.64,38.64,38.19,38.21,204397.0,33.2294,33.2294,32.8424,32.8596,204397.0
2020-05-27 09:50:00,38.21,38.21,37.79,37.86,184927.0,32.8596,32.8596,32.4984,32.5586,184927.0
2020-05-27 10:00:00,37.83,37.92,37.58,37.64,175923.0,32.5328,32.6102,32.3178,32.3694,175923.0
2020-05-27 10:10:00,37.63,38.17,37.62,38.17,204924.0,32.3608,32.8252,32.3522,32.8252,204924.0
2020-05-27 10:20:00,38.18,38.18,37.92,37.98,100043.0,32.8338,32.8338,32.6102,32.6618,100043.0
2020-05-27 10:30:00,37.98,38.1,37.87,38.07,112741.0,32.6618,32.765,32.5672,32.7392,112741.0
2020-05-27 10:40:00,38.07,38.1,37.9,37.91,97226.0,32.7392,32.765,32.593,32.6016,97226.0
2020-05-27 10:50:00,37.91,38.04,37.82,38.02,122788.0,32.6016,32.7134,32.5242,32.6962,122788.0
2020-05-27 11:00:00,38.01,38.29,37.98,38.08,180690.0,32.6876,32.9284,32.6618,32.7478,180690.0
2020-05-27 11:10:00,38.07,38.13,38.0,38.08,92269.0,32.7392,32.7908,32.679,32.7478,92269.0
2020-05-27 11:20:00,38.07,38.12,37.96,38.09,68648.0,32.7392,32.7822,32.6446,32.7564,68648.0
2020-05-27 11:30:00,38.08,38.31,37.98,38.08,101859.0,32.7478,32.9456,32.6618,32.7478,101859.0
2020-05-27 11:40:00,38.08,38.19,38.0,38.19,62661.0,32.7478,32.8424,32.679,32.8424,62661.0
2020-05-27 11:50:00,38.18,38.26,38.1,38.18,145334.0,32.8338,32.9026,32.765,32.8338,145334.0
2020-05-27 12:00:00,38.18,38.19,37.92,38.05,163644.0,32.8338,32.8424,32.6102,32.722,163644.0
2020-05-27 12:10:00,38.05,38.09,37.94,38.07,65578.0,32.722,32.7564,32.6274,32.7392,65578.0
2020-05-27 12:20:00,38.07,38.2,38.04,38.07,161656.0,32.7392,32.851,32.7134,32.7392,161656.0
2020-05-27 12:30:00,38.08,38.18,38.03,38.08,49864.0,32.7478,32.8338,32.7048,32.7478,49864.0
2020-05-27 12:40:00,38.06,38.17,38.0,38.15,46599.0,32.7306,32.8252,32.679,32.808,46599.0
2020-05-27 12:50:00,38.15,38.18,38.1,38.12,47074.0,32.808,32.8338,32.765,32.7822,47074.0
2020-05-27 13:00:00,38.13,38.2,38.04,38.18,77791.0,32.7908,32.851,32.7134,32.8338,77791.0
2020-05-27 13:10:00,38.18,38.2,38.07,38.1,82904.0,32.8338,32.851,32.7392,32.765,82904.0
2020-05-27 13:20:00,38.11,38.15,38.06,38.11,41295.0,32.7736,32.808,32.7306,32.7736,41295.0
2020-05-27 13:30:00,38.11,38.2,38.03,38.2,69763.0,32.7736,32.851,32.7048,32.851,69763.0
2020-05-27 13:40:00,38.19,38.2,38.11,38.13,74738.0,32.8424,32.851,32.7736,32.7908,74738.0
2020-05-27 13:50:00,38.13,38.16,38.1,38.11,55321.0,32.7908,32.8166,32.765,32.7736,55321.0
2020-05-27 14:00:00,38.12,38.29,38.11,38.27,101298.0,32.7822,32.9284,32.7736,32.9112,101298.0
2020-05-27 14:10:00,38.27,38.35,38.23,38.27,161387.0,32.9112,32.98,32.8768,32.9112,161387.0
2020-05-27 14:20:00,38.27,38.29,38.13,38.19,115113.0,32.9112,32.9284,32.7908,32.8424,115113.0
2020-05-27 14:30:00,38.2,38.22,38.08,38.16,134966.0,32.851,32.8682,32.7478,32.8166,134966.0
2020-05-27 14:40:00,38.15,38.19,38.07,38.11,77718.0,32.808,32.8424,32.7392,32.7736,77718.0
2020-05-27 14:50:00,38.12,38.2,38.1,38.2,119027.0,32.7822,32.851,32.765,32.851,119027.0
2020-05-27 15:00:00,38.2,38.2,38.1,38.12,148050.0,32.851,32.851,32.765,32.7822,148050.0
2020-05-27 15:10:00,38.12,38.28,38.12,38.2,140398.0,32.7822,32.9198,32.7822,32.851,140398.0
2020-05-27 15:20:00,38.21,38.27,38.19,38.26,157776.0,32.8596,32.9112,32.8424,32.9026,157776.0
2020-05-27 15:30:00,38.25,38.32,38.22,38.31,167688.0,32.894,32.9542,32.8682,32.9456,167688.0
2020-05-27 15:40:00,38.31,38.54,38.29,38.51,247677.0,32.9456,33.1434,32.9284,33.1176,247677.0
2020-05-27 15:50:00,38.52,38.63,38.48,38.57,544561.0,33.1262,33.2208,33.0918,33.1692,544561.0
2020-05-28 09:30:00,39.11,39.21,38.17,38.24,195933.0,33.6336,33.7196,32.8252,32.8854,195933.0
2020-05-28 09:40:00,38.22,38.38,38.1,38.2,125829.0,32.8682,33.0058,32.765,32.851,125829.0
2020-05-28 09:50:00,38.19,38.4,38.15,38.33,78864.0,32.8424,33.023,32.808,32.9628,78864.0
2020-05-28 10:00:00,38.32,38.32,37.91,37.91,87542.0,32.9542,32.9542,32.6016,32.6016,87542.0
2020-05-28 10:10:00,37.91,38.07,37.83,37.89,101052.0,32.6016,32.7392,32.5328,32.5844,101052.0
2020-05-28 10:20:00,37.89,38.0,37.84,37.94,64551.0,32.5844,32.679,32.5414,32.6274,64551.0
2020-05-28 10:30:00,37.95,37.96,37.74,37.77,69219.0,32.636,32.6446,32.4554,32.4812,69219.0
2020-05-28 10:40:00,37.76,37.82,37.66,37.69,72734.0,32.4726,32.5242,32.3866,32.4124,72734.0
2020-05-28 10:50:00,37.69,37.83,37.62,37.76,75939.0,32.4124,32.5328,32.3522,32.4726,75939.0
2020-05-28 11:00:00,37.76,37.77,37.62,37.67,74996.0,32.4726,32.4812,32.3522,32.3952,74996.0
2020-05-28 11:10:00,37.66,37.9,37.66,37.9,53459.0,32.3866,32.593,32.3866,32.593,53459.0
2020-05-28 11:20:00,37.89,37.93,37.81,37.93,59937.0,32.5844,32.6188,32.5156,32.6188,59937.0
2020-05-28 11:30:00,37.93,38.03,37.92,37.97,69880.0,32.6188,32.7048,32.6102,32.6532,69880.0
2020-05-28 11:40:00,37.97,38.04,37.95,38.0,59496.0,32.6532,32.7134,32.636,32.679,59496.0
2020-05-28 11:50:00,38.01,38.07,37.96,37.97,51625.0,32.6876,32.7392,32.6446,32.6532,51625.0
2020-05-28 12:00:00,37.97,38.03,37.93,38.02,51683.0,32.6532,32.7048,32.6188,32.6962,51683.0
2020-05-28 12:10:00,38.02,38.03,37.91,37.93,53628.0,32.6962,32.7048,32.6016,32.6188,53628.0
2020-05-28 12:20:00,37.93,37.97,37.88,37.93,46185.0,32.6188,32.6532,32.5758,32.6188,46185.0
2020-05-28 12:30:00,37.93,38.1,37.92,38.09,55886.0,32.6188,32.765,32.6102,32.7564,55886.0
2020-05-28 12:40:00,38.09,38.13,38.02,38.07,53352.0,32.7564,32.7908,32.6962,32.7392,53352.0
2020-05-28 12:50:00,38.07,38.13,38.02,38.13,39980.0,32.7392,32.7908,32.6962,32.7908,39980.0
2020-05-28 13:00:00,38.13,38.17,38.1,38.13,33811.0,32.7908,32.8252,32.765,32.7908,33811.0
2020-05-28 13:10:00,38.13,38.18,38.06,38.12,42178.0,32.7908,32.8338,32.7306,32.7822,42178.0
2020-05-28 13:20:00,38.11,38.17,38.06,38.15,60005.0,32.7736,32.8252,32.7306,32.808,60005.0
2020-05-28 13:30:00,38.16,38.34,38.13,38.33,197476.0,32.8166,32.9714,32.7908,32.9628,197476.0
2020-05-28 13:40:00,38.32,38.4,38.25,38.29,134100.0,32.9542,33.023,32.894,32.9284,134100.0
2020-05-28 13:50:00,38.3,38.41,38.27,38.38,106418.0,32.937,33.0316,32.9112,33.0058,106418.0
2020-05-28 14:00:00,38.39,38.43,38.33,38.36,69684.0,33.0144,33.0488,32.9628,32.9886,69684.0
2020-05-28 14:10:00,38.36,38.36,38.3,38.31,57439.0,32.9886,32.9886,32.937,32.9456,57439.0
2020-05-28 14:20:00,38.32,38.33,38.26,38.27,61548.0,32.9542,32.9628,32.9026,32.9112,61548.0
2020-05-28 14:30:00,38.29,38.4,38.27,38.3,63038.0,32.9284,33.023,32.9112,32.937,63038.0
2020-05-28 14:40:00,38.29,38.29,38.2,38.27,62287.0,32.9284,32.9284,32.851,32.9112,62287.0
2020-05-28 14:50:00,38.28,38.33,38.23,38.31,69041.0,32.9198,32.9628,32.8768,32.9456,69041.0
2020-05-28 15:00:00,38.3,38.37,38.26,38.27,83039.0,32.937,32.9972,32.9026,32.9112,83039.0
2020-05-28 15:10:00,38.27,38.31,38.11,38.12,183789.0,32.9112,32.9456,32.7736,32.7822,183789.0
2020-05-28 15:20:00,38.12,38.16,38.04,38.05,118262.0,32.7822,32.8166,32.7134,32.722,118262.0
2020-05-28 15:30:00,38.05,38.09,37.85,37.89,174594.0,32.722,32.7564,32.55,32.5844,174594.0
2020-05-28 15:40:00,37.88,37.9,37.65,37.66,200932.0,32.5758,32.593,32.378,32.3866,200932.0
2020-05-28 15:50:00,37.63,37.77,37.57,37.61,539615.0,32.3608,32.4812,32.3092,32.3436,539615.0
2020-05-29 09:30:00,37.05,37.08,36.68,36.91,112780.0,31.862,31.8878,31.5439,31.7416,112780.0
2020-05-29 09:40:00,36.93,37.16,36.72,37.08,144375.0,31.7588,31.9566,31.5783,31.8878,144375.0
2020-05-29 09:50:00,37.07,37.25,37.01,37.19,60036.0,31.8792,32.034,31.8276,31.9824,60036.0
2020-05-29 10:00:00,37.2,37.24,37.1,37.14,36952.0,31.991,32.0254,31.905,31.9394,36952.0
2020-05-29 10:10:00,37.16,37.6,37.16,37.59,69024.0,31.9566,32.335,31.9566,32.3264,69024.0
2020-05-29 10:20:00,37.59,37.7,37.38,37.5,77461.0,32.3264,32.421,32.1458,32.249,77461.0
2020-05-29 10:30:00,37.51,37.57,37.31,37.32,67159.0,32.2576,32.3092,32.0856,32.0942,67159.0
2020-05-29 10:40:00,37.32,37.43,37.31,37.38,48584.0,32.0942,32.1888,32.0856,32.1458,48584.0
2020-05-29 10:50:00,37.38,37.43,37.32,37.38,34756.0,32.1458,32.1888,32.0942,32.1458,34756.0
2020-05-29 11:00:00,37.38,37.45,37.34,37.38,39656.0,32.1458,32.206,32.1114,32.1458,39656.0
2020-05-29 11:10:00,37.39,37.49,37.33,37.38,56366.0,32.1544,32.2404,32.1028,32.1458,56366.0
2020-05-29 11:20:00,37.39,37.45,37.29,37.29,49086.0,32.1544,32.206,32.0684,32.0684,49086.0
2020-05-29 11:30:00,37.29,37.4,37.26,37.33,33984.0,32.0684,32.163,32.0426,32.1028,33984.0
2020-05-29 11:40:00,37.34,37.36,37.23,37.34,38355.0,32.1114,32.1286,32.0168,32.1114,38355.0
2020-05-29 11:50:00,37.35,37.39,37.21,37.22,45099.0,32.12,32.1544,31.9996,32.0082,45099.0
2020-05-29 12:00:00,37.22,37.26,37.17,37.18,47088.0,32.0082,32.0426,31.9652,31.9738,47088.0
2020-05-29 12:10:00,37.18,37.26,37.13,37.14,37304.0,31.9738,32.0426,31.9308,31.9394,37304.0
2020-05-29 12:20:00,37.14,37.19,37.11,37.14,32558.0,31.9394,31.9824,31.9136,31.9394,32558.0
2020-05-29 12:30:00,37.13,37.16,37.1,37.16,39250.0,31.9308,31.9566,31.905,31.9566,39250.0
2020-05-29 12:40:00,37.16,37.16,37.0,37.01,50155.0,31.9566,31.9566,31.819,31.8276,50155.0
2020-05-29 12:50:00,37.01,37.21,36.82,37.12,83697.0,31.8276,31.9996,31.6643,31.9222,83697.0
2020-05-29 13:00:00,37.11,37.13,37.03,37.08,35008.0,31.9136,31.9308,31.8448,31.8878,35008.0
2020-05-29 13:10:00,37.08,37.12,37.03,37.09,26073.0,31.8878,31.9222,31.8448,31.8964,26073.0
2020-05-29 13:20:00,37.1,37.14,37.07,37.12,40453.0,31.905,31.9394,31.8792,31.9222,40453.0
2020-05-29 13:30:00,37.11,37.12,36.97,36.98,25427.0,31.9136,31.9222,31.7932,31.8018,25427.0
2020-05-29 13:40:00,36.98,37.03,36.96,36.98,28042.0,31.8018,31.8448,31.7846,31.8018,28042.0
2020-05-29 13:50:00,36.98,37.04,36.95,36.98,30789.0,31.8018,31.8534,31.776,31.8018,30789.0
2020-05-29 14:00:00,36.98,37.12,36.91,37.07,83680.0,31.8018,31.9222,31.7416,31.8792,83680.0
2020-05-29 14:10:00,37.06,37.14,37.0,37.07,47299.0,31.8706,31.9394,31.819,31.8792,47299.0
2020-05-29 14:20:00,37.07,37.22,37.03,37.2,50237.0,31.8792,32.0082,31.8448,31.991,50237.0
2020-05-29 14:30:00,37.22,37.22,37.12,37.13,61065.0,32.0082,32.0082,31.9222,31.9308,61065.0
2020-05-29 14:40:00,37.12,37.22,37.0,37.0,51848.0,31.9222,32.0082,31.819,31.819,51848.0
2020-05-29 14:50:00,37.0,37.44,36.8,37.42,127121.0,31.819,32.1974,31.6471,32.1802,127121.0
2020-05-29 15:00:00,37.42,37.59,37.42,37.47,83596.0,32.1802,32.3264,32.1802,32.2232,83596.0
2020-05-29 15:10:00,37.46,37.55,37.29,37.32,56940.0,32.2146,32.292,32.0684,32.0942,56940.0
2020-05-29 15:20:00,37.32,37.39,37.27,37.33,77160.0,32.0942,32.1544,32.0512,32.1028,77160.0
2020-05-29 15:30:00,37.33,37.36,37.23,37.26,152082.0,32.1028,32.1286,32.0168,32.0426,152082.0
2020-05-29 15:40:00,37.26,37.27,37.08,37.13,267244.0,32.0426,32.0512,31.8878,31.9308,267244.0
2020-05-29 15:50:00,37.14,37.27,37.12,37.15,517150.0,31.9394,32.0512,31.9222,31.948,517150.0
2020-06-01 09:30:00,37.37,37.6,37.26,37.41,133768.0,32.1372,32.335,32.0426,32.1716,133768.0
2020-06-01 09:40:00,37.43,37.61,37.37,37.59,64321.0,32.1888,32.3436,32.1372,32.3264,64321.0
2020-06-01 09:50:00,37.59,37.62,37.42,37.56,34709.0,32.3264,32.3522,32.1802,32.3006,34709.0
2020-06-01 10:00:00,37.56,37.67,37.53,37.65,56961.0,32.3006,32.3952,32.2748,32.378,56961.0
2020-06-01 10:10:00,37.65,37.81,37.6,37.8,64349.0,32.378,32.5156,32.335,32.507,64349.0
2020-06-01 10:20:00,37.81,37.97,37.75,37.88,65872.0,32.5156,32.6532,32.464,32.5758,65872.0
2020-06-01 10:30:00,37.9,37.94,37.82,37.92,35431.0,32.593,32.6274,32.5242,32.6102,35431.0
2020-06-01 10:40:00,37.93,37.98,37.88,37.96,35535.0,32.6188,32.6618,32.5758,32.6446,35535.0
2020-06-01 10:50:00,37.97,37.97,37.84,37.86,30401.0,32.6532,32.6532,32.5414,32.5586,30401.0
2020-06-01 11:00:00,37.84,37.86,37.69,37.73,38275.0,32.5414,32.5586,32.4124,32.4468,38275.0
2020-06-01 11:10:00,37.73,37.9,37.68,37.9,35217.0,32.4468,32.593,32.4038,32.593,35217.0
2020-06-01 11:20:00,37.9,37.91,37.8,37.8,27862.0,32.593,32.6016,32.507,32.507,27862.0
2020-06-01 11:30:00,37.8,37.85,37.75,37.85,25041.0,32.507,32.55,32.464,32.55,25041.0
2020-06-01 11:40:00,37.86,37.86,37.76,37.86,50405.0,32.5586,32.5586,32.4726,32.5586,50405.0
2020-06-01 11:50:00,37.85,37.87,37.8,37.83,35145.0,32.55,32.5672,32.507,32.5328,35145.0
2020-06-01 12:00:00,37.82,37.91,37.77,37.89,19705.0,32.5242,32.6016,32.4812,32.5844,19705.0
2020-06-01 12:10:00,37.88,37.89,37.81,37.81,21537.0,32.5758,32.5844,32.5156,32.5156,21537.0
2020-06-01 12:20:00,37.8,37.81,37.75,37.77,31785.0,32.507,32.5156,32.464,32.4812,31785.0
2020-06-01 12:30:00,37.77,37.83,37.77,37.79,28022.0,32.4812,32.5328,32.4812,32.4984,28022.0
2020-06-01 12:40:00,37.78,37.79,37.72,37.76,22359.0,32.4898,32.4984,32.4382,32.4726,22359.0
2020-06-01 12:50:00,37.76,37.76,37.68,37.76,19702.0,32.4726,32.4726,32.4038,32.4726,19702.0
2020-06-01 13:00:00,37.76,37.86,37.73,37.83,31478.0,32.4726,32.5586,32.4468,32.5328,31478.0
2020-06-01 13:10:00,37.84,37.93,37.81,37.92,42596.0,32.5414,32.6188,32.5156,32.6102,42596.0
2020-06-01 13:20:00,37.92,38.05,37.91,38.0,73889.0,32.6102,32.722,32.6016,32.679,73889.0
2020-06-01 13:30:00,38.01,38.05,37.99,38.02,40177.0,32.6876,32.722,32.6704,32.6962,40177.0
2020-06-01 13:40:00,38.03,38.09,38.02,38.04,25221.0,32.7048,32.7564,32.6962,32.7134,25221.0
2020-06-01 13:50:00,38.04,38.08,37.93,37.97,41945.0,32.7134,32.7478,32.6188,32.6532,41945.0
2020-06-01 14:00:00,37.97,38.0,37.93,37.93,22796.0,32.6532,32.679,32.6188,32.6188,22796.0
2020-06-01 14:10:00,37.94,37.98,37.89,37.93,40831.0,32.6274,32.6618,32.5844,32.6188,40831.0
2020-06-01 14:20:00,37.93,37.95,37.75,37.75,48037.0,32.6188,32.636,32.464,32.464,48037.0
2020-06-01 14:30:00,37.75,37.84,37.72,37.83,39638.0,32.464,32.5414,32.4382,32.5328,39638.0
2020-06-01 14:40:00,37.83,37.93,37.79,37.9,49336.0,32.5328,32.6188,32.4984,32.593,49336.0
2020-06-01 14:50:00,37.9,37.97,37.89,37.96,28390.0,32.593,32.6532,32.5844,32.6446,28390.0
2020-06-01 15:00:00,37.97,38.0,37.91,37.91,52940.0,32.6532,32.679,32.6016,32.6016,52940.0
2020-06-01 15:10:00,37.91,37.92,37.83,37.87,41751.0,32.6016,32.6102,32.5328,32.5672,41751.0
2020-06-01 15:20:00,37.87,37.89,37.73,37.76,73730.0,32.5672,32.5844,32.4468,32.4726,73730.0
2020-06-01 15:30:00,37.76,37.9,37.73,37.79,74224.0,32.4726,32.593,32.4468,32.4984,74224.0
2020-06-01 15:40:00,37.8,37.82,37.74,37.78,90648.0,32.507,32.5242,32.4554,32.4898,90648.0
2020-06-01 15:50:00,37.75,37.81,37.68,37.71,295984.0,32.464,32.5156,32.4038,32.4296,295984.0
2020-06-02 09:30:00,38.07,38.13,37.94,37.99,81476.0,32.7392,32.7908,32.6274,32.6704,81476.0
2020-06-02 09:40:00,38.0,38.22,37.98,38.19,36626.0,32.679,32.8682,32.6618,32.8424,36626.0
2020-06-02 09:50:00,38.18,38.34,38.15,38.31,35644.0,32.8338,32.9714,32.808,32.9456,35644.0
2020-06-02 10:00:00,38.34,38.45,38.27,38.34,82931.0,32.9714,33.066,32.9112,32.9714,82931.0
2020-06-02 10:10:00,38.36,38.42,38.29,38.34,74764.0,32.9886,33.0402,32.9284,32.9714,74764.0
2020-06-02 10:20:00,38.34,38.43,38.31,38.43,133094.0,32.9714,33.0488,32.9456,33.0488,133094.0
2020-06-02 10:30:00,38.43,38.54,38.37,38.49,67065.0,33.0488,33.1434,32.9972,33.1004,67065.0
2020-06-02 10:40:00,38.5,38.52,38.38,38.39,56884.0,33.109,33.1262,33.0058,33.0144,56884.0
2020-06-02 10:50:00,38.39,38.52,38.32,38.49,66462.0,33.0144,33.1262,32.9542,33.1004,66462.0
2020-06-02 11:00:00,38.48,38.54,38.35,38.4,72409.0,33.0918,33.1434,32.98,33.023,72409.0
2020-06-02 11:10:00,38.4,38.54,38.39,38.5,88692.0,33.023,33.1434,33.0144,33.109,88692.0
2020-06-02 11:20:00,38.5,38.54,38.42,38.46,64116.0,33.109,33.1434,33.0402,33.0746,64116.0
2020-06-02 11:30:00,38.45,38.53,38.41,38.51,52042.0,33.066,33.1348,33.0316,33.1176,52042.0
2020-06-02 11:40:00,38.51,38.53,38.42,38.48,34396.0,33.1176,33.1348,33.0402,33.0918,34396.0
2020-06-02 11:50:00,38.47,38.5,38.4,38.44,30462.0,33.0832,33.109,33.023,33.0574,30462.0
2020-06-02 12:00:00,38.44,38.46,38.38,38.42,52532.0,33.0574,33.0746,33.0058,33.0402,52532.0
2020-06-02 12:10:00,38.41,38.44,38.35,38.36,39728.0,33.0316,33.0574,32.98,32.9886,39728.0
2020-06-02 12:20:00,38.36,38.43,38.32,38.42,37375.0,32.9886,33.0488,32.9542,33.0402,37375.0
2020-06-02 12:30:00,38.41,38.41,38.35,38.37,33728.0,33.0316,33.0316,32.98,32.9972,33728.0
2020-06-02 12:40:00,38.36,38.45,38.35,38.39,40266.0,32.9886,33.066,32.98,33.0144,40266.0
2020-06-02 12:50:00,38.39,38.42,38.35,38.38,29531.0,33.0144,33.0402,32.98,33.0058,29531.0
2020-06-02 13:00:00,38.38,38.44,38.35,38.41,26286.0,33.0058,33.0574,32.98,33.0316,26286.0
2020-06-02 13:10:00,38.41,38.43,38.37,38.41,32311.0,33.0316,33.0488,32.9972,33.0316,32311.0
2020-06-02 13:20:00,38.41,38.43,38.34,38.36,36562.0,33.0316,33.0488,32.9714,32.9886,36562.0
2020-06-02 13:30:00,38.36,38.37,38.29,38.29,30511.0,32.9886,32.9972,32.9284,32.9284,30511.0
2020-06-02 13:40:00,38.3,38.33,38.18,38.2,41929.0,32.937,32.9628,32.8338,32.851,41929.0
2020-06-02 13:50:00,38.21,38.24,38.14,38.23,31903.0,32.8596,32.8854,32.7994,32.8768,31903.0
2020-06-02 14:00:00,38.23,38.28,38.18,38.2,47225.0,32.8768,32.9198,32.8338,32.851,47225.0
2020-06-02 14:10:00,38.2,38.29,38.15,38.29,41647.0,32.851,32.9284,32.808,32.9284,41647.0
2020-06-02 14:20:00,38.29,38.29,38.12,38.14,38448.0,32.9284,32.9284,32.7822,32.7994,38448.0
2020-06-02 14:30:00,38.14,38.15,38.0,38.02,56324.0,32.7994,32.808,32.679,32.6962,56324.0
2020-06-02 14:40:00,38.02,38.08,37.99,38.08,53080.0,32.6962,32.7478,32.6704,32.7478,53080.0
2020-06-02 14:50:00,38.09,38.2,38.09,38.13,48365.0,32.7564,32.851,32.7564,32.7908,48365.0
2020-06-02 15:00:00,38.13,38.13,38.05,38.07,59764.0,32.7908,32.7908,32.722,32.7392,59764.0
2020-06-02 15:10:00,38.07,38.11,38.02,38.07,46101.0,32.7392,32.7736,32.6962,32.7392,46101.0
2020-06-02 15:20:00,38.07,38.08,37.96,38.08,68989.0,32.7392,32.7478,32.6446,32.7478,68989.0
2020-06-02 15:30:00,38.08,38.14,37.99,38.11,89419.0,32.7478,32.7994,32.6704,32.7736,89419.0
2020-06-02 15:40:00,38.1,38.23,38.07,38.21,118787.0,32.765,32.8768,32.7392,32.8596,118787.0
2020-06-02 15:50:00,38.24,38.34,38.2,38.33,293755.0,32.8854,32.9714,32.851,32.9628,293755.0
2020-06-03 09:30:00,39.06,39.15,38.86,38.98,148237.0,33.5906,33.668,33.4186,33.5218,148237.0
2020-06-03 09:40:00,38.98,39.14,38.98,39.1,88813.0,33.5218,33.6594,33.5218,33.625,88813.0
2020-06-03 09:50:00,39.1,39.2,38.96,39.01,87769.0,33.625,33.711,33.5046,33.5476,87769.0
2020-06-03 10:00:00,39.01,39.16,38.98,39.02,77584.0,33.5476,33.6766,33.5218,33.5562,77584.0
2020-06-03 10:10:00,39.02,39.2,38.98,39.14,109992.0,33.5562,33.711,33.5218,33.6594,109992.0
2020-06-03 10:20:00,39.15,39.28,39.13,39.23,178829.0,33.668,33.7798,33.6508,33.7368,178829.0
2020-06-03 10:30:00,39.23,39.25,39.06,39.07,105409.0,33.7368,33.754,33.5906,33.5992,105409.0
2020-06-03 10:40:00,39.07,39.26,39.06,39.2,102035.0,33.5992,33.7626,33.5906,33.711,102035.0
2020-06-03 10:50:00,39.2,39.3,39.18,39.25,122865.0,33.711,33.797,33.6938,33.754,122865.0
2020-06-03 11:00:00,39.24,39.48,39.22,39.41,119402.0,33.7454,33.9518,33.7282,33.8916,119402.0
2020-06-03 11:10:00,39.41,39.46,39.32,39.4,70157.0,33.8916,33.9346,33.8142,33.883,70157.0
2020-06-03 11:20:00,39.37,39.43,39.33,39.41,45298.0,33.8572,33.9088,33.8228,33.8916,45298.0
2020-06-03 11:30:00,39.42,39.54,39.4,39.48,80545.0,33.9002,34.0034,33.883,33.9518,80545.0
2020-06-03 11:40:00,39.48,39.59,39.46,39.5,72519.0,33.9518,34.0464,33.9346,33.969,72519.0
2020-06-03 11:50:00,39.49,39.5,39.37,39.48,45476.0,33.9604,33.969,33.8572,33.9518,45476.0
2020-06-03 12:00:00,39.48,39.52,39.39,39.52,60767.0,33.9518,33.9862,33.8744,33.9862,60767.0
2020-06-03 12:10:00,39.52,39.56,39.42,39.45,38575.0,33.9862,34.0206,33.9002,33.926,38575.0
2020-06-03 12:20:00,39.46,39.47,39.4,39.47,35663.0,33.9346,33.9432,33.883,33.9432,35663.0
2020-06-03 12:30:00,39.45,39.56,39.4,39.4,38349.0,33.926,34.0206,33.883,33.883,38349.0
2020-06-03 12:40:00,39.41,39.45,39.3,39.32,36393.0,33.8916,33.926,33.797,33.8142,36393.0
2020-06-03 12:50:00,39.32,39.4,39.32,39.36,25862.0,33.8142,33.883,33.8142,33.8486,25862.0
2020-06-03 13:00:00,39.36,39.4,39.31,39.36,29117.0,33.8486,33.883,33.8056,33.8486,29117.0
2020-06-03 13:10:00,39.36,39.41,39.33,39.35,25713.0,33.8486,33.8916,33.8228,33.84,25713.0
2020-06-03 13:20:00,39.35,39.37,39.26,39.27,31200.0,33.84,33.8572,33.7626,33.7712,31200.0
2020-06-03 13:30:00,39.26,39.29,39.23,39.23,35874.0,33.7626,33.7884,33.7368,33.7368,35874.0
2020-06-03 13:40:00,39.23,39.32,39.23,39.29,25929.0,33.7368,33.8142,33.7368,33.7884,25929.0
2020-06-03 13:50:00,39.29,39.3,39.25,39.29,41519.0,33.7884,33.797,33.754,33.7884,41519.0
2020-06-03 14:00:00,39.3,39.46,39.28,39.28,114737.0,33.797,33.9346,33.7798,33.7798,114737.0
2020-06-03 14:10:00,39.29,39.39,39.28,39.39,32251.0,33.7884,33.8744,33.7798,33.8744,32251.0
2020-06-03 14:20:00,39.37,39.5,39.34,39.48,46429.0,33.8572,33.969,33.8314,33.9518,46429.0
2020-06-03 14:30:00,39.48,39.49,39.42,39.46,68290.0,33.9518,33.9604,33.9002,33.9346,68290.0
2020-06-03 14:40:00,39.46,39.49,39.41,39.43,39353.0,33.9346,33.9604,33.8916,33.9088,39353.0
2020-06-03 14:50:00,39.43,39.44,39.37,39.37,42322.0,33.9088,33.9174,33.8572,33.8572,42322.0
2020-06-03 15:00:00,39.38,39.45,39.35,39.41,46270.0,33.8658,33.926,33.84,33.8916,46270.0
2020-06-03 15:10:00,39.41,39.47,39.4,39.44,63637.0,33.8916,33.9432,33.883,33.9174,63637.0
2020-06-03 15:20:00,39.44,39.5,39.38,39.48,53437.0,33.9174,33.969,33.8658,33.9518,53437.0
2020-06-03 15:30:00,39.48,39.54,39.4,39.52,91631.0,33.9518,34.0034,33.883,33.9862,91631.0
2020-06-03 15:40:00,39.5,39.59,39.48,39.56,96303.0,33.969,34.0464,33.9518,34.0206,96303.0
2020-06-03 15:50:00,39.57,39.6,39.33,39.34,295271.0,34.0292,34.055,33.8228,33.8314,295271.0
2020-06-04 09:30:00,39.17,39.31,39.0,39.14,99199.0,33.6852,33.8056,33.539,33.6594,99199.0
2020-06-04 09:40:00,39.11,39.16,38.95,39.11,63917.0,33.6336,33.6766,33.496,33.6336,63917.0
2020-06-04 09:50:00,39.12,39.48,39.12,39.48,56254.0,33.6422,33.9518,33.6422,33.9518,56254.0
2020-06-04 10:00:00,39.5,39.79,39.48,39.66,65414.0,33.969,34.2184,33.9518,34.1066,65414.0
2020-06-04 10:10:00,39.66,39.88,39.63,39.88,57477.0,34.1066,34.2958,34.0808,34.2958,57477.0
2020-06-04 10:20:00,39.88,39.94,39.69,39.9,62708.0,34.2958,34.3474,34.1324,34.313,62708.0
2020-06-04 10:30:00,39.89,40.06,39.89,40.01,114137.0,34.3044,34.4506,34.3044,34.4076,114137.0
2020-06-04 10:40:00,40.01,40.26,40.01,40.24,68640.0,34.4076,34.6226,34.4076,34.6054,68640.0
2020-06-04 10:50:00,40.23,40.23,40.08,40.12,60582.0,34.5968,34.5968,34.4678,34.5022,60582.0
2020-06-04 11:00:00,40.1,40.12,39.87,39.89,78299.0,34.485,34.5022,34.2872,34.3044,78299.0
2020-06-04 11:10:00,39.9,39.92,39.79,39.8,85271.0,34.313,34.3302,34.2184,34.227,85271.0
2020-06-04 11:20:00,39.8,39.96,39.79,39.92,53470.0,34.227,34.3646,34.2184,34.3302,53470.0
2020-06-04 11:30:00,39.93,39.98,39.9,39.93,54208.0,34.3388,34.3818,34.313,34.3388,54208.0
2020-06-04 11:40:00,39.93,39.98,39.86,39.93,66580.0,34.3388,34.3818,34.2786,34.3388,66580.0
2020-06-04 11:50:00,39.94,39.98,39.81,39.88,76136.0,34.3474,34.3818,34.2356,34.2958,76136.0
2020-06-04 12:00:00,39.89,40.01,39.86,40.0,46538.0,34.3044,34.4076,34.2786,34.399,46538.0
2020-06-04 12:10:00,40.0,40.01,39.86,39.88,148129.0,34.399,34.4076,34.2786,34.2958,148129.0
2020-06-04 12:20:00,39.89,39.93,39.8,39.88,71491.0,34.3044,34.3388,34.227,34.2958,71491.0
2020-06-04 12:30:00,39.87,39.87,39.73,39.77,116392.0,34.2872,34.2872,34.1668,34.2012,116392.0
2020-06-04 12:40:00,39.76,39.78,39.64,39.64,82793.0,34.1926,34.2098,34.0894,34.0894,82793.0
2020-06-04 12:50:00,39.65,39.83,39.64,39.81,62802.0,34.098,34.2528,34.0894,34.2356,62802.0
2020-06-04 13:00:00,39.81,39.86,39.77,39.81,70676.0,34.2356,34.2786,34.2012,34.2356,70676.0
2020-06-04 13:10:00,39.81,39.87,39.78,39.83,35551.0,34.2356,34.2872,34.2098,34.2528,35551.0
2020-06-04 13:20:00,39.83,39.92,39.83,39.89,63720.0,34.2528,34.3302,34.2528,34.3044,63720.0
2020-06-04 13:30:00,39.88,39.94,39.86,39.94,56320.0,34.2958,34.3474,34.2786,34.3474,56320.0
2020-06-04 13:40:00,39.93,40.02,39.92,39.98,158141.0,34.3388,34.4162,34.3302,34.3818,158141.0
2020-06-04 13:50:00,39.99,40.09,39.98,40.0,127074.0,34.3904,34.4764,34.3818,34.399,127074.0
2020-06-04 14:00:00,40.0,40.02,39.9,39.97,86903.0,34.399,34.4162,34.313,34.3732,86903.0
2020-06-04 14:10:00,39.96,40.03,39.94,40.01,107395.0,34.3646,34.4248,34.3474,34.4076,107395.0
2020-06-04 14:20:00,40.01,40.01,39.96,39.98,83607.0,34.4076,34.4076,34.3646,34.3818,83607.0
2020-06-04 14:30:00,39.98,39.99,39.88,39.91,138931.0,34.3818,34.3904,34.2958,34.3216,138931.0
2020-06-04 14:40:00,39.91,39.95,39.86,39.94,140824.0,34.3216,34.356,34.2786,34.3474,140824.0
2020-06-04 14:50:00,39.94,40.1,39.92,39.99,131330.0,34.3474,34.485,34.3302,34.3904,131330.0
2020-06-04 15:00:00,39.98,40.05,39.89,39.93,83628.0,34.3818,34.442,34.3044,34.3388,83628.0
2020-06-04 15:10:00,39.93,39.96,39.76,39.86,122306.0,34.3388,34.3646,34.1926,34.2786,122306.0
2020-06-04 15:20:00,39.87,40.06,39.84,40.06,88340.0,34.2872,34.4506,34.2614,34.4506,88340.0
2020-06-04 15:30:00,40.07,40.26,40.06,40.21,126208.0,34.4592,34.6226,34.4506,34.5796,126208.0
2020-06-04 15:40:00,40.2,40.32,40.17,40.2,182816.0,34.571,34.6742,34.5452,34.571,182816.0
2020-06-04 15:50:00,40.21,40.45,40.16,40.43,404324.0,34.5796,34.786,34.5366,34.7688,404324.0
2020-06-05 09:30:00,42.89,42.99,42.29,42.61,336474.0,36.8843,36.9703,36.3683,36.6435,336474.0
2020-06-05 09:40:00,42.6,42.65,42.06,42.08,236859.0,36.6349,36.6779,36.1705,36.1877,236859.0
2020-06-05 09:50:00,42.08,42.16,41.7,41.73,220763.0,36.1877,36.2565,35.8609,35.8867,220763.0
2020-06-05 10:00:00,41.75,42.01,41.68,41.91,108824.0,35.9039,36.1275,35.8437,36.0415,108824.0
2020-06-05 10:10:00,41.92,41.93,41.74,41.82,165777.0,36.0501,36.0587,35.8953,35.9641,165777.0
2020-06-05 10:20:00,41.82,41.84,41.61,41.74,128754.0,35.9641,35.9813,35.7835,35.8953,128754.0
2020-06-05 10:30:00,41.75,41.94,41.72,41.93,106862.0,35.9039,36.0673,35.8781,36.0587,106862.0
2020-06-05 10:40:00,41.92,42.17,41.84,42.11,113172.0,36.0501,36.2651,35.9813,36.2135,113172.0
2020-06-05 10:50:00,42.1,42.27,42.08,42.14,94857.0,36.2049,36.3511,36.1877,36.2393,94857.0
2020-06-05 11:00:00,42.14,42.37,42.14,42.28,88599.0,36.2393,36.4371,36.2393,36.3597,88599.0
2020-06-05 11:10:00,42.29,42.33,42.22,42.27,71797.0,36.3683,36.4027,36.3081,36.3511,71797.0
2020-06-05 11:20:00,42.28,42.37,42.22,42.34,107642.0,36.3597,36.4371,36.3081,36.4113,107642.0
2020-06-05 11:30:00,42.33,42.43,42.17,42.17,91155.0,36.4027,36.4887,36.2651,36.2651,91155.0
2020-06-05 11:40:00,42.16,42.2,42.11,42.15,78460.0,36.2565,36.2909,36.2135,36.2479,78460.0
2020-06-05 11:50:00,42.14,42.2,42.06,42.13,100622.0,36.2393,36.2909,36.1705,36.2307,100622.0
2020-06-05 12:00:00,42.13,42.22,41.99,42.15,142866.0,36.2307,36.3081,36.1103,36.2479,142866.0
2020-06-05 12:10:00,42.15,42.16,41.82,41.85,52011.0,36.2479,36.2565,35.9641,35.9899,52011.0
2020-06-05 12:20:00,41.85,42.06,41.84,42.01,128447.0,35.9899,36.1705,35.9813,36.1275,128447.0
2020-06-05 12:30:00,42.02,42.12,42.01,42.08,74592.0,36.1361,36.2221,36.1275,36.1877,74592.0
2020-06-05 12:40:00,42.08,42.11,41.96,41.99,54672.0,36.1877,36.2135,36.0845,36.1103,54672.0
2020-06-05 12:50:00,41.98,41.99,41.89,41.92,69362.0,36.1017,36.1103,36.0243,36.0501,69362.0
2020-06-05 13:00:00,41.91,42.15,41.91,42.09,63015.0,36.0415,36.2479,36.0415,36.1963,63015.0
2020-06-05 13:10:00,42.08,42.13,42.03,42.07,50883.0,36.1877,36.2307,36.1447,36.1791,50883.0
2020-06-05 13:20:00,42.07,42.23,42.06,42.2,58465.0,36.1791,36.3167,36.1705,36.2909,58465.0
2020-06-05 13:30:00,42.19,42.26,42.16,42.22,77315.0,36.2823,36.3425,36.2565,36.3081,77315.0
2020-06-05 13:40:00,42.22,42.37,42.18,42.33,106150.0,36.3081,36.4371,36.2737,36.4027,106150.0
2020-06-05 13:50:00,42.33,42.43,42.31,42.37,67029.0,36.4027,36.4887,36.3855,36.4371,67029.0
2020-06-05 14:00:00,42.37,42.47,42.34,42.41,107827.0,36.4371,36.5231,36.4113,36.4715,107827.0
2020-06-05 14:10:00,42.41,42.43,42.22,42.27,88341.0,36.4715,36.4887,36.3081,36.3511,88341.0
2020-06-05 14:20:00,42.27,42.28,42.04,42.13,154136.0,36.3511,36.3597,36.1533,36.2307,154136.0
2020-06-05 14:30:00,42.13,42.23,42.03,42.22,77873.0,36.2307,36.3167,36.1447,36.3081,77873.0
2020-06-05 14:40:00,42.22,42.31,42.19,42.21,65580.0,36.3081,36.3855,36.2823,36.2995,65580.0
2020-06-05 14:50:00,42.21,42.24,42.15,42.18,71671.0,36.2995,36.3253,36.2479,36.2737,71671.0
2020-06-05 15:00:00,42.18,42.23,42.0,42.02,104039.0,36.2737,36.3167,36.1189,36.1361,104039.0
2020-06-05 15:10:00,42.03,42.14,41.95,42.14,133213.0,36.1447,36.2393,36.0759,36.2393,133213.0
2020-06-05 15:20:00,42.13,42.22,42.01,42.21,118100.0,36.2307,36.3081,36.1275,36.2995,118100.0
2020-06-05 15:30:00,42.22,42.22,42.06,42.13,140061.0,36.3081,36.3081,36.1705,36.2307,140061.0
2020-06-05 15:40:00,42.13,42.21,42.07,42.08,240026.0,36.2307,36.2995,36.1791,36.1877,240026.0
2020-06-05 15:50:00,42.08,42.34,42.07,42.3,830306.0,36.1877,36.4113,36.1791,36.3769,830306.0
2020-06-08 09:30:00,42.88,43.17,42.68,42.8,213662.0,36.8757,37.1251,36.7037,36.8069,213662.0
2020-06-08 09:40:00,42.8,42.89,42.44,42.45,119656.0,36.8069,36.8843,36.4973,36.5059,119656.0
2020-06-08 09:50:00,42.46,42.54,42.36,42.47,96712.0,36.5145,36.5833,36.4285,36.5231,96712.0
2020-06-08 10:00:00,42.48,42.5,42.31,42.35,59956.0,36.5317,36.5489,36.3855,36.4199,59956.0
2020-06-08 10:10:00,42.34,42.35,42.11,42.12,74850.0,36.4113,36.4199,36.2135,36.2221,74850.0
2020-06-08 10:20:00,42.1,42.12,41.79,41.8,107647.0,36.2049,36.2221,35.9383,35.9469,107647.0
2020-06-08 10:30:00,41.81,41.82,41.52,41.61,160449.0,35.9555,35.9641,35.7061,35.7835,160449.0
2020-06-08 10:40:00,41.61,41.97,41.61,41.9,66830.0,35.7835,36.0931,35.7835,36.0329,66830.0
2020-06-08 10:50:00,41.89,42.17,41.85,42.16,63776.0,36.0243,36.2651,35.9899,36.2565,63776.0
2020-06-08 11:00:00,42.15,42.22,42.09,42.2,99327.0,36.2479,36.3081,36.1963,36.2909,99327.0
2020-06-08 11:10:00,42.2,42.42,42.19,42.36,86038.0,36.2909,36.4801,36.2823,36.4285,86038.0
2020-06-08 11:20:00,42.35,42.37,42.18,42.2,80219.0,36.4199,36.4371,36.2737,36.2909,80219.0
2020-06-08 11:30:00,42.2,42.27,42.12,42.14,69458.0,36.2909,36.3511,36.2221,36.2393,69458.0
2020-06-08 11:40:00,42.14,42.27,42.07,42.25,98158.0,36.2393,36.3511,36.1791,36.3339,98158.0
2020-06-08 11:50:00,42.24,42.34,42.21,42.21,66074.0,36.3253,36.4113,36.2995,36.2995,66074.0
2020-06-08 12:00:00,42.21,42.21,42.01,42.09,60576.0,36.2995,36.2995,36.1275,36.1963,60576.0
2020-06-08 12:10:00,42.08,42.24,42.07,42.22,114316.0,36.1877,36.3253,36.1791,36.3081,114316.0
2020-06-08 12:20:00,42.21,42.29,42.05,42.09,64272.0,36.2995,36.3683,36.1619,36.1963,64272.0
2020-06-08 12:30:00,42.09,42.13,42.05,42.12,81963.0,36.1963,36.2307,36.1619,36.2221,81963.0
2020-06-08 12:40:00,42.13,42.18,42.02,42.09,52135.0,36.2307,36.2737,36.1361,36.1963,52135.0
2020-06-08 12:50:00,42.08,42.1,42.0,42.02,53401.0,36.1877,36.2049,36.1189,36.1361,53401.0
2020-06-08 13:00:00,42.02,42.08,41.99,42.05,37995.0,36.1361,36.1877,36.1103,36.1619,37995.0
2020-06-08 13:10:00,42.05,42.1,42.0,42.02,58082.0,36.1619,36.2049,36.1189,36.1361,58082.0
2020-06-08 13:20:00,42.02,42.11,41.99,42.07,31536.0,36.1361,36.2135,36.1103,36.1791,31536.0
2020-06-08 13:30:00,42.08,42.18,42.01,42.18,58002.0,36.1877,36.2737,36.1275,36.2737,58002.0
2020-06-08 13:40:00,42.18,42.18,42.08,42.09,26417.0,36.2737,36.2737,36.1877,36.1963,26417.0
2020-06-08 13:50:00,42.09,42.19,42.06,42.19,94279.0,36.1963,36.2823,36.1705,36.2823,94279.0
2020-06-08 14:00:00,42.18,42.23,42.14,42.17,44284.0,36.2737,36.3167,36.2393,36.2651,44284.0
2020-06-08 14:10:00,42.16,42.18,42.05,42.09,65851.0,36.2565,36.2737,36.1619,36.1963,65851.0
2020-06-08 14:20:00,42.09,42.19,42.08,42.14,54593.0,36.1963,36.2823,36.1877,36.2393,54593.0
2020-06-08 14:30:00,42.13,42.13,42.06,42.08,53330.0,36.2307,36.2307,36.1705,36.1877,53330.0
2020-06-08 14:40:00,42.09,42.18,42.04,42.18,85178.0,36.1963,36.2737,36.1533,36.2737,85178.0
2020-06-08 14:50:00,42.17,42.17,42.04,42.07,83815.0,36.2651,36.2651,36.1533,36.1791,83815.0
2020-06-08 15:00:00,42.06,42.14,41.99,42.0,62335.0,36.1705,36.2393,36.1103,36.1189,62335.0
2020-06-08 15:10:00,41.99,42.17,41.98,42.14,87796.0,36.1103,36.2651,36.1017,36.2393,87796.0
2020-06-08 15:20:00,42.14,42.22,42.13,42.16,68393.0,36.2393,36.3081,36.2307,36.2565,68393.0
2020-06-08 15:30:00,42.16,42.28,42.16,42.28,133662.0,36.2565,36.3597,36.2565,36.3597,133662.0
2020-06-08 15:40:00,42.28,42.31,42.17,42.29,126784.0,36.3597,36.3855,36.2651,36.3683,126784.0
2020-06-08 15:50:00,42.29,42.36,42.18,42.29,409041.0,36.3683,36.4285,36.2737,36.3683,409041.0
2020-06-09 09:30:00,41.16,41.55,40.95,41.36,157252.0,35.3965,35.7319,35.2159,35.5685,157252.0
2020-06-09 09:40:00,41.33,41.56,41.26,41.47,88478.0,35.5427,35.7405,35.4825,35.6631,88478.0
2020-06-09 09:50:00,41.45,41.45,41.15,41.18,75311.0,35.6459,35.6459,35.3879,35.4137,75311.0
2020-06-09 10:00:00,41.2,41.31,41.09,41.2,89941.0,35.4309,35.5255,35.3363,35.4309,89941.0
2020-06-09 10:10:00,41.22,41.33,41.15,41.25,70280.0,35.4481,35.5427,35.3879,35.4739,70280.0
2020-06-09 10:20:00,41.25,41.41,41.24,41.35,65892.0,35.4739,35.6115,35.4653,35.5599,65892.0
2020-06-09 10:30:00,41.34,41.38,41.13,41.21,69255.0,35.5513,35.5857,35.3707,35.4395,69255.0
2020-06-09 10:40:00,41.22,41.27,41.07,41.27,49440.0,35.4481,35.4911,35.3191,35.4911,49440.0
2020-06-09 10:50:00,41.27,41.39,41.15,41.17,82791.0,35.4911,35.5943,35.3879,35.4051,82791.0
2020-06-09 11:00:00,41.16,41.38,41.11,41.3,68074.0,35.3965,35.5857,35.3535,35.5169,68074.0
2020-06-09 11:10:00,41.32,41.38,41.27,41.38,69977.0,35.5341,35.5857,35.4911,35.5857,69977.0
2020-06-09 11:20:00,41.37,41.45,41.31,41.33,43989.0,35.5771,35.6459,35.5255,35.5427,43989.0
2020-06-09 11:30:00,41.33,41.34,41.13,41.13,70463.0,35.5427,35.5513,35.3707,35.3707,70463.0
2020-06-09 11:40:00,41.13,41.19,41.08,41.09,33713.0,35.3707,35.4223,35.3277,35.3363,33713.0
2020-06-09 11:50:00,41.09,41.11,41.06,41.07,49144.0,35.3363,35.3535,35.3105,35.3191,49144.0
2020-06-09 12:00:00,41.07,41.08,41.01,41.06,54099.0,35.3191,35.3277,35.2675,35.3105,54099.0
2020-06-09 12:10:00,41.06,41.22,41.06,41.21,42919.0,35.3105,35.4481,35.3105,35.4395,42919.0
2020-06-09 12:20:00,41.22,41.22,41.17,41.21,35867.0,35.4481,35.4481,35.4051,35.4395,35867.0
2020-06-09 12:30:00,41.21,41.27,41.14,41.18,49821.0,35.4395,35.4911,35.3793,35.4137,49821.0
2020-06-09 12:40:00,41.19,41.21,41.09,41.11,48358.0,35.4223,35.4395,35.3363,35.3535,48358.0
2020-06-09 12:50:00,41.11,41.22,41.08,41.22,92450.0,35.3535,35.4481,35.3277,35.4481,92450.0
2020-06-09 13:00:00,41.22,41.28,41.18,41.19,37623.0,35.4481,35.4997,35.4137,35.4223,37623.0
2020-06-09 13:10:00,41.2,41.33,41.19,41.31,51543.0,35.4309,35.5427,35.4223,35.5255,51543.0
2020-06-09 13:20:00,41.32,41.54,41.32,41.54,45194.0,35.5341,35.7233,35.5341,35.7233,45194.0
2020-06-09 13:30:00,41.53,41.59,41.49,41.52,39912.0,35.7147,35.7663,35.6803,35.7061,39912.0
2020-06-09 13:40:00,41.52,41.62,41.52,41.62,41360.0,35.7061,35.7921,35.7061,35.7921,41360.0
2020-06-09 13:50:00,41.6,41.62,41.54,41.62,70797.0,35.7749,35.7921,35.7233,35.7921,70797.0
2020-06-09 14:00:00,41.63,41.65,41.45,41.45,58320.0,35.8007,35.8179,35.6459,35.6459,58320.0
2020-06-09 14:10:00,41.45,41.56,41.45,41.51,43544.0,35.6459,35.7405,35.6459,35.6975,43544.0
2020-06-09 14:20:00,41.5,41.5,41.43,41.44,26703.0,35.6889,35.6889,35.6287,35.6373,26703.0
2020-06-09 14:30:00,41.43,41.52,41.41,41.49,33745.0,35.6287,35.7061,35.6115,35.6803,33745.0
2020-06-09 14:40:00,41.48,41.57,41.48,41.55,30383.0,35.6717,35.7491,35.6717,35.7319,30383.0
2020-06-09 14:50:00,41.56,41.61,41.49,41.59,36298.0,35.7405,35.7835,35.6803,35.7663,36298.0
2020-06-09 15:00:00,41.59,41.63,41.52,41.61,34208.0,35.7663,35.8007,35.7061,35.7835,34208.0
2020-06-09 15:10:00,41.61,41.69,41.6,41.67,46153.0,35.7835,35.8523,35.7749,35.8351,46153.0
2020-06-09 15:20:00,41.69,41.77,41.6,41.77,56649.0,35.8523,35.9211,35.7749,35.9211,56649.0
2020-06-09 15:30:00,41.76,41.76,41.55,41.66,89994.0,35.9125,35.9125,35.7319,35.8265,89994.0
2020-06-09 15:40:00,41.66,41.7,41.45,41.47,154750.0,35.8265,35.8609,35.6459,35.6631,154750.0
2020-06-09 15:50:00,41.46,41.5,41.18,41.42,484737.0,35.6545,35.6889,35.4137,35.6201,484737.0
2020-06-10 09:30:00,41.19,41.19,40.72,40.74,126357.0,35.4223,35.4223,35.0182,35.0354,126357.0
2020-06-10 09:40:00,40.73,40.77,40.49,40.62,156051.0,35.0268,35.0611,34.8204,34.9322,156051.0
2020-06-10 09:50:00,40.62,40.62,40.29,40.42,100974.0,34.9322,34.9322,34.6484,34.7602,100974.0
2020-06-10 10:00:00,40.43,40.45,40.26,40.31,70075.0,34.7688,34.786,34.6226,34.6656,70075.0
2020-06-10 10:10:00,40.31,40.37,40.2,40.23,81188.0,34.6656,34.7172,34.571,34.5968,81188.0
2020-06-10 10:20:00,40.23,40.39,40.16,40.37,69308.0,34.5968,34.7344,34.5366,34.7172,69308.0
2020-06-10 10:30:00,40.36,40.65,40.29,40.61,154906.0,34.7086,34.958,34.6484,34.9236,154906.0
2020-06-10 10:40:00,40.62,40.69,40.5,40.57,326162.0,34.9322,34.9924,34.829,34.8892,326162.0
2020-06-10 10:50:00,40.58,40.7,40.55,40.57,111342.0,34.8978,35.001,34.872,34.8892,111342.0
2020-06-10 11:00:00,40.56,40.82,40.51,40.72,57415.0,34.8806,35.1041,34.8376,35.0182,57415.0
2020-06-10 11:10:00,40.72,40.81,40.57,40.8,179567.0,35.0182,35.0955,34.8892,35.0869,179567.0
2020-06-10 11:20:00,40.79,40.9,40.76,40.81,72669.0,35.0783,35.1729,35.0525,35.0955,72669.0
2020-06-10 11:30:00,40.82,40.9,40.67,40.9,112936.0,35.1041,35.1729,34.9752,35.1729,112936.0
2020-06-10 11:40:00,40.9,41.0,40.88,40.94,43075.0,35.1729,35.2589,35.1557,35.2073,43075.0
2020-06-10 11:50:00,40.94,40.98,40.86,40.91,38335.0,35.2073,35.2417,35.1385,35.1815,38335.0
2020-06-10 12:00:00,40.89,40.94,40.74,40.8,64047.0,35.1643,35.2073,35.0354,35.0869,64047.0
2020-06-10 12:10:00,40.8,40.89,40.72,40.87,44325.0,35.0869,35.1643,35.0182,35.1471,44325.0
2020-06-10 12:20:00,40.88,40.93,40.77,40.77,31010.0,35.1557,35.1987,35.0611,35.0611,31010.0
2020-06-10 12:30:00,40.77,40.85,40.7,40.84,85668.0,35.0611,35.1299,35.001,35.1213,85668.0
2020-06-10 12:40:00,40.85,40.93,40.76,40.76,52696.0,35.1299,35.1987,35.0525,35.0525,52696.0
2020-06-10 12:50:00,40.77,40.9,40.75,40.88,40111.0,35.0611,35.1729,35.0439,35.1557,40111.0
2020-06-10 13:00:00,40.87,40.9,40.78,40.9,40667.0,35.1471,35.1729,35.0697,35.1729,40667.0
2020-06-10 13:10:00,40.89,40.91,40.82,40.88,32633.0,35.1643,35.1815,35.1041,35.1557,32633.0
2020-06-10 13:20:00,40.87,40.91,40.85,40.87,29034.0,35.1471,35.1815,35.1299,35.1471,29034.0
2020-06-10 13:30:00,40.88,40.92,40.85,40.86,23901.0,35.1557,35.1901,35.1299,35.1385,23901.0
2020-06-10 13:40:00,40.85,40.89,40.81,40.88,29176.0,35.1299,35.1643,35.0955,35.1557,29176.0
2020-06-10 13:50:00,40.87,40.91,40.8,40.81,33017.0,35.1471,35.1815,35.0869,35.0955,33017.0
2020-06-10 14:00:00,40.81,41.19,40.63,40.9,42302.0,35.0955,35.4223,34.9408,35.1729,42302.0
2020-06-10 14:10:00,40.93,40.99,40.87,40.94,45047.0,35.1987,35.2503,35.1471,35.2073,45047.0
2020-06-10 14:20:00,40.94,40.96,40.74,40.79,69166.0,35.2073,35.2245,35.0354,35.0783,69166.0
2020-06-10 14:30:00,40.8,40.83,40.43,40.43,73980.0,35.0869,35.1127,34.7688,34.7688,73980.0
2020-06-10 14:40:00,40.43,40.49,40.19,40.19,99470.0,34.7688,34.8204,34.5624,34.5624,99470.0
2020-06-10 14:50:00,40.19,40.26,40.02,40.06,116516.0,34.5624,34.6226,34.4162,34.4506,116516.0
2020-06-10 15:00:00,40.05,40.15,39.81,40.08,366244.0,34.442,34.528,34.2356,34.4678,366244.0
2020-06-10 15:10:00,40.09,40.22,40.05,40.14,154271.0,34.4764,34.5882,34.442,34.5194,154271.0
2020-06-10 15:20:00,40.14,40.34,40.06,40.34,209644.0,34.5194,34.6914,34.4506,34.6914,209644.0
2020-06-10 15:30:00,40.34,40.39,40.07,40.26,198896.0,34.6914,34.7344,34.4592,34.6226,198896.0
2020-06-10 15:40:00,40.25,40.25,39.96,40.15,338077.0,34.614,34.614,34.3646,34.528,338077.0
2020-06-10 15:50:00,40.15,40.19,39.94,39.95,1192638.0,34.528,34.5624,34.3474,34.356,1192638.0
2020-06-11 09:30:00,38.34,38.78,38.16,38.67,237020.0,32.9714,33.3498,32.8166,33.2552,237020.0
2020-06-11 09:40:00,38.68,39.18,38.61,39.11,241056.0,33.2638,33.6938,33.2036,33.6336,241056.0
2020-06-11 09:50:00,39.09,39.11,38.84,38.85,180739.0,33.6164,33.6336,33.4014,33.41,180739.0
2020-06-11 10:00:00,38.85,38.93,38.64,38.85,212567.0,33.41,33.4788,33.2294,33.41,212567.0
2020-06-11 10:10:00,38.85,38.92,38.71,38.73,283007.0,33.41,33.4702,33.2896,33.3068,283007.0
2020-06-11 10:20:00,38.73,38.85,38.73,38.79,138778.0,33.3068,33.41,33.3068,33.3584,138778.0
2020-06-11 10:30:00,38.78,38.95,38.75,38.78,93096.0,33.3498,33.496,33.324,33.3498,93096.0
2020-06-11 10:40:00,38.77,38.8,38.63,38.72,303895.0,33.3412,33.367,33.2208,33.2982,303895.0
2020-06-11 10:50:00,38.72,38.81,38.64,38.69,84953.0,33.2982,33.3756,33.2294,33.2724,84953.0
2020-06-11 11:00:00,38.69,38.81,38.61,38.62,162370.0,33.2724,33.3756,33.2036,33.2122,162370.0
2020-06-11 11:10:00,38.61,38.75,38.55,38.75,208222.0,33.2036,33.324,33.152,33.324,208222.0
2020-06-11 11:20:00,38.75,38.78,38.6,38.64,302491.0,33.324,33.3498,33.195,33.2294,302491.0
2020-06-11 11:30:00,38.64,38.7,38.52,38.58,153110.0,33.2294,33.281,33.1262,33.1778,153110.0
2020-06-11 11:40:00,38.57,38.7,38.49,38.53,99818.0,33.1692,33.281,33.1004,33.1348,99818.0
2020-06-11 11:50:00,38.52,38.62,38.45,38.6,91991.0,33.1262,33.2122,33.066,33.195,91991.0
2020-06-11 12:00:00,38.59,38.6,38.33,38.35,185070.0,33.1864,33.195,32.9628,32.98,185070.0
2020-06-11 12:10:00,38.36,38.41,38.23,38.26,76596.0,32.9886,33.0316,32.8768,32.9026,76596.0
2020-06-11 12:20:00,38.27,38.37,38.2,38.27,164552.0,32.9112,32.9972,32.851,32.9112,164552.0
2020-06-11 12:30:00,38.27,38.48,38.26,38.42,56228.0,32.9112,33.0918,32.9026,33.0402,56228.0
2020-06-11 12:40:00,38.42,38.43,38.29,38.31,51946.0,33.0402,33.0488,32.9284,32.9456,51946.0
2020-06-11 12:50:00,38.31,38.31,38.14,38.29,58476.0,32.9456,32.9456,32.7994,32.9284,58476.0
2020-06-11 13:00:00,38.28,38.47,38.26,38.43,76394.0,32.9198,33.0832,32.9026,33.0488,76394.0
2020-06-11 13:10:00,38.41,38.44,38.32,38.33,58626.0,33.0316,33.0574,32.9542,32.9628,58626.0
2020-06-11 13:20:00,38.34,38.36,38.22,38.27,98062.0,32.9714,32.9886,32.8682,32.9112,98062.0
2020-06-11 13:30:00,38.27,38.29,38.06,38.06,76292.0,32.9112,32.9284,32.7306,32.7306,76292.0
2020-06-11 13:40:00,38.07,38.1,37.98,38.06,122372.0,32.7392,32.765,32.6618,32.7306,122372.0
2020-06-11 13:50:00,38.05,38.22,38.01,38.17,103355.0,32.722,32.8682,32.6876,32.8252,103355.0
2020-06-11 14:00:00,38.16,38.16,38.01,38.09,253101.0,32.8166,32.8166,32.6876,32.7564,253101.0
2020-06-11 14:10:00,38.08,38.12,38.0,38.05,153476.0,32.7478,32.7822,32.679,32.722,153476.0
2020-06-11 14:20:00,38.04,38.19,37.99,38.14,119678.0,32.7134,32.8424,32.6704,32.7994,119678.0
2020-06-11 14:30:00,38.14,38.16,37.77,37.8,148297.0,32.7994,32.8166,32.4812,32.507,148297.0
2020-06-11 14:40:00,37.79,37.95,37.77,37.86,228178.0,32.4984,32.636,32.4812,32.5586,228178.0
2020-06-11 14:50:00,37.87,37.9,37.64,37.74,146839.0,32.5672,32.593,32.3694,32.4554,146839.0
2020-06-11 15:00:00,37.73,37.88,37.68,37.84,167539.0,32.4468,32.5758,32.4038,32.5414,167539.0
2020-06-11 15:10:00,37.84,37.89,37.73,37.8,217542.0,32.5414,32.5844,32.4468,32.507,217542.0
2020-06-11 15:20:00,37.8,37.81,37.6,37.65,180081.0,32.507,32.5156,32.335,32.378,180081.0
2020-06-11 15:30:00,37.65,37.72,37.53,37.7,189243.0,32.378,32.4382,32.2748,32.421,189243.0
2020-06-11 15:40:00,37.7,38.04,37.68,37.75,275165.0,32.421,32.7134,32.4038,32.464,275165.0
2020-06-11 15:50:00,37.73,37.75,37.54,37.69,670293.0,32.4468,32.464,32.2834,32.4124,670293.0
2020-06-12 09:30:00,39.07,39.27,38.56,38.64,157820.0,33.5992,33.7712,33.1606,33.2294,157820.0
2020-06-12 09:40:00,38.66,38.8,38.38,38.41,96428.0,33.2466,33.367,33.0058,33.0316,96428.0
2020-06-12 09:50:00,38.4,38.51,38.21,38.45,90327.0,33.023,33.1176,32.8596,33.066,90327.0
2020-06-12 10:00:00,38.48,38.6,38.37,38.43,74822.0,33.0918,33.195,32.9972,33.0488,74822.0
2020-06-12 10:10:00,38.44,38.49,38.27,38.43,66478.0,33.0574,33.1004,32.9112,33.0488,66478.0
2020-06-12 10:20:00,38.44,38.55,38.19,38.19,63085.0,33.0574,33.152,32.8424,32.8424,63085.0
2020-06-12 10:30:00,38.21,38.3,38.0,38.02,53536.0,32.8596,32.937,32.679,32.6962,53536.0
2020-06-12 10:40:00,38.01,38.34,38.0,38.24,61234.0,32.6876,32.9714,32.679,32.8854,61234.0
2020-06-12 10:50:00,38.25,38.25,37.89,37.91,47909.0,32.894,32.894,32.5844,32.6016,47909.0
2020-06-12 11:00:00,37.91,38.16,37.7,38.13,95827.0,32.6016,32.8166,32.421,32.7908,95827.0
2020-06-12 11:10:00,38.15,38.16,37.79,37.79,70729.0,32.808,32.8166,32.4984,32.4984,70729.0
2020-06-12 11:20:00,37.78,37.95,37.65,37.9,88882.0,32.4898,32.636,32.378,32.593,88882.0
2020-06-12 11:30:00,37.9,38.32,37.87,38.23,114258.0,32.593,32.9542,32.5672,32.8768,114258.0
2020-06-12 11:40:00,38.23,38.24,38.1,38.15,44348.0,32.8768,32.8854,32.765,32.808,44348.0
2020-06-12 11:50:00,38.15,38.27,38.06,38.27,58162.0,32.808,32.9112,32.7306,32.9112,58162.0
2020-06-12 12:00:00,38.27,38.36,38.19,38.3,57559.0,32.9112,32.9886,32.8424,32.937,57559.0
2020-06-12 12:10:00,38.3,38.32,38.19,38.31,44323.0,32.937,32.9542,32.8424,32.9456,44323.0
2020-06-12 12:20:00,38.31,38.31,38.05,38.08,57317.0,32.9456,32.9456,32.722,32.7478,57317.0
2020-06-12 12:30:00,38.09,38.1,37.95,37.98,66131.0,32.7564,32.765,32.636,32.6618,66131.0
2020-06-12 12:40:00,37.98,38.07,37.85,37.89,60973.0,32.6618,32.7392,32.55,32.5844,60973.0
2020-06-12 12:50:00,37.89,38.03,37.89,38.01,48698.0,32.5844,32.7048,32.5844,32.6876,48698.0
2020-06-12 13:00:00,38.02,38.03,37.84,37.93,48992.0,32.6962,32.7048,32.5414,32.6188,48992.0
2020-06-12 13:10:00,37.93,37.98,37.81,37.9,45548.0,32.6188,32.6618,32.5156,32.593,45548.0
2020-06-12 13:20:00,37.89,38.0,37.76,37.78,62655.0,32.5844,32.679,32.4726,32.4898,62655.0
2020-06-12 13:30:00,37.78,37.84,37.55,37.63,79514.0,32.4898,32.5414,32.292,32.3608,79514.0
2020-06-12 13:40:00,37.63,37.69,37.35,37.37,80973.0,32.3608,32.4124,32.12,32.1372,80973.0
2020-06-12 13:50:00,37.4,37.54,37.28,37.3,59679.0,32.163,32.2834,32.0598,32.077,59679.0
2020-06-12 14:00:00,37.31,37.52,37.28,37.38,84734.0,32.0856,32.2662,32.0598,32.1458,84734.0
2020-06-12 14:10:00,37.39,37.7,37.39,37.58,111444.0,32.1544,32.421,32.1544,32.3178,111444.0
2020-06-12 14:20:00,37.58,37.72,37.51,37.7,70106.0,32.3178,32.4382,32.2576,32.421,70106.0
2020-06-12 14:30:00,37.7,37.93,37.69,37.7,98342.0,32.421,32.6188,32.4124,32.421,98342.0
2020-06-12 14:40:00,37.71,37.76,37.53,37.68,98762.0,32.4296,32.4726,32.2748,32.4038,98762.0
2020-06-12 14:50:00,37.7,37.81,37.64,37.78,85272.0,32.421,32.5156,32.3694,32.4898,85272.0
2020-06-12 15:00:00,37.8,38.03,37.79,37.94,95980.0,32.507,32.7048,32.4984,32.6274,95980.0
2020-06-12 15:10:00,37.93,38.07,37.84,37.96,113558.0,32.6188,32.7392,32.5414,32.6446,113558.0
2020-06-12 15:20:00,37.95,37.96,37.79,37.88,102492.0,32.636,32.6446,32.4984,32.5758,102492.0
2020-06-12 15:30:00,37.88,37.95,37.75,37.94,194871.0,32.5758,32.636,32.464,32.6274,194871.0
2020-06-12 15:40:00,37.95,38.3,37.95,38.29,176042.0,32.636,32.937,32.636,32.9284,176042.0
2020-06-12 15:50:00,38.3,38.49,38.23,38.44,825805.0,32.937,33.1004,32.8768,33.0574,825805.0
2020-06-15 09:30:00,37.07,37.29,36.85,37.11,155102.0,31.8792,32.0684,31.6901,31.9136,155102.0
2020-06-15 09:40:00,37.11,37.34,37.06,37.22,123105.0,31.9136,32.1114,31.8706,32.0082,123105.0
2020-06-15 09:50:00,37.23,37.27,37.03,37.11,131110.0,32.0168,32.0512,31.8448,31.9136,131110.0
2020-06-15 10:00:00,37.1,37.23,37.03,37.16,74634.0,31.905,32.0168,31.8448,31.9566,74634.0
2020-06-15 10:10:00,37.16,37.31,37.13,37.29,84739.0,31.9566,32.0856,31.9308,32.0684,84739.0
2020-06-15 10:20:00,37.29,37.29,37.18,37.19,71097.0,32.0684,32.0684,31.9738,31.9824,71097.0
2020-06-15 10:30:00,37.18,37.37,37.12,37.27,65520.0,31.9738,32.1372,31.9222,32.0512,65520.0
2020-06-15 10:40:00,37.26,37.54,37.21,37.51,64094.0,32.0426,32.2834,31.9996,32.2576,64094.0
2020-06-15 10:50:00,37.5,37.57,37.43,37.46,55416.0,32.249,32.3092,32.1888,32.2146,55416.0
2020-06-15 11:00:00,37.46,37.64,37.42,37.63,71336.0,32.2146,32.3694,32.1802,32.3608,71336.0
2020-06-15 11:10:00,37.63,37.69,37.57,37.6,57631.0,32.3608,32.4124,32.3092,32.335,57631.0
2020-06-15 11:20:00,37.61,37.66,37.53,37.54,59483.0,32.3436,32.3866,32.2748,32.2834,59483.0
2020-06-15 11:30:00,37.53,37.58,37.45,37.47,55866.0,32.2748,32.3178,32.206,32.2232,55866.0
2020-06-15 11:40:00,37.48,37.51,37.31,37.39,51581.0,32.2318,32.2576,32.0856,32.1544,51581.0
2020-06-15 11:50:00,37.38,37.51,37.36,37.48,50104.0,32.1458,32.2576,32.1286,32.2318,50104.0
2020-06-15 12:00:00,37.47,37.77,37.43,37.71,47352.0,32.2232,32.4812,32.1888,32.4296,47352.0
2020-06-15 12:10:00,37.71,37.76,37.64,37.72,35953.0,32.4296,32.4726,32.3694,32.4382,35953.0
2020-06-15 12:20:00,37.72,37.82,37.7,37.76,45361.0,32.4382,32.5242,32.421,32.4726,45361.0
2020-06-15 12:30:00,37.77,37.86,37.71,37.86,34300.0,32.4812,32.5586,32.4296,32.5586,34300.0
2020-06-15 12:40:00,37.85,37.9,37.8,37.89,44139.0,32.55,32.593,32.507,32.5844,44139.0
2020-06-15 12:50:00,37.88,38.08,37.86,38.05,63520.0,32.5758,32.7478,32.5586,32.722,63520.0
2020-06-15 13:00:00,38.07,38.12,38.03,38.12,43329.0,32.7392,32.7822,32.7048,32.7822,43329.0
2020-06-15 13:10:00,38.14,38.16,38.03,38.07,34327.0,32.7994,32.8166,32.7048,32.7392,34327.0
2020-06-15 13:20:00,38.08,38.1,37.99,38.01,33831.0,32.7478,32.765,32.6704,32.6876,33831.0
2020-06-15 13:30:00,38.0,38.09,37.93,38.04,66787.0,32.679,32.7564,32.6188,32.7134,66787.0
2020-06-15 13:40:00,38.04,38.04,37.84,37.85,34756.0,32.7134,32.7134,32.5414,32.55,34756.0
2020-06-15 13:50:00,37.86,37.97,37.85,37.87,41331.0,32.5586,32.6532,32.55,32.5672,41331.0
2020-06-15 14:00:00,37.88,38.42,37.88,38.38,112375.0,32.5758,33.0402,32.5758,33.0058,112375.0
2020-06-15 14:10:00,38.37,38.65,38.32,38.58,73278.0,32.9972,33.238,32.9542,33.1778,73278.0
2020-06-15 14:20:00,38.57,38.6,38.45,38.56,49454.0,33.1692,33.195,33.066,33.1606,49454.0
2020-06-15 14:30:00,38.59,38.63,38.4,38.49,82038.0,33.1864,33.2208,33.023,33.1004,82038.0
2020-06-15 14:40:00,38.5,38.58,38.44,38.57,66867.0,33.109,33.1778,33.0574,33.1692,66867.0
2020-06-15 14:50:00,38.56,38.6,38.41,38.42,68101.0,33.1606,33.195,33.0316,33.0402,68101.0
2020-06-15 15:00:00,38.42,38.6,38.41,38.53,55753.0,33.0402,33.195,33.0316,33.1348,55753.0
2020-06-15 15:10:00,38.54,38.57,38.44,38.44,55494.0,33.1434,33.1692,33.0574,33.0574,55494.0
2020-06-15 15:20:00,38.44,38.45,38.26,38.27,80940.0,33.0574,33.066,32.9026,32.9112,80940.0
2020-06-15 15:30:00,38.28,38.31,37.96,38.14,154126.0,32.9198,32.9456,32.6446,32.7994,154126.0
2020-06-15 15:40:00,38.13,38.32,38.08,38.24,149834.0,32.7908,32.9542,32.7478,32.8854,149834.0
2020-06-15 15:50:00,38.23,38.45,38.19,38.44,368679.0,32.8768,33.066,32.8424,33.0574,368679.0
2020-06-16 09:30:00,39.72,39.85,39.46,39.71,247629.0,34.1582,34.27,33.9346,34.1496,247629.0
2020-06-16 09:40:00,39.73,39.75,39.25,39.26,90369.0,34.1668,34.184,33.754,33.7626,90369.0
2020-06-16 09:50:00,39.27,39.51,39.26,39.47,64970.0,33.7712,33.9776,33.7626,33.9432,64970.0
2020-06-16 10:00:00,39.48,39.73,39.44,39.49,60370.0,33.9518,34.1668,33.9174,33.9604,60370.0
2020-06-16 10:10:00,39.48,39.7,39.42,39.64,62538.0,33.9518,34.141,33.9002,34.0894,62538.0
2020-06-16 10:20:00,39.64,39.67,39.48,39.61,53728.0,34.0894,34.1152,33.9518,34.0636,53728.0
2020-06-16 10:30:00,39.61,39.62,39.24,39.38,99873.0,34.0636,34.0722,33.7454,33.8658,99873.0
2020-06-16 10:40:00,39.38,39.4,39.09,39.21,80040.0,33.8658,33.883,33.6164,33.7196,80040.0
2020-06-16 10:50:00,39.2,39.2,38.36,38.44,119155.0,33.711,33.711,32.9886,33.0574,119155.0
2020-06-16 11:00:00,38.47,38.8,38.22,38.74,87265.0,33.0832,33.367,32.8682,33.3154,87265.0
2020-06-16 11:10:00,38.75,38.9,38.63,38.77,107889.0,33.324,33.453,33.2208,33.3412,107889.0
2020-06-16 11:20:00,38.75,38.91,38.71,38.85,76748.0,33.324,33.4616,33.2896,33.41,76748.0
2020-06-16 11:30:00,38.86,38.93,38.65,38.7,105486.0,33.4186,33.4788,33.238,33.281,105486.0
2020-06-16 11:40:00,38.7,38.87,38.65,38.85,83544.0,33.281,33.4272,33.238,33.41,83544.0
2020-06-16 11:50:00,38.84,38.9,38.55,38.58,133983.0,33.4014,33.453,33.152,33.1778,133983.0
2020-06-16 12:00:00,38.59,38.68,38.49,38.55,63456.0,33.1864,33.2638,33.1004,33.152,63456.0
2020-06-16 12:10:00,38.57,38.63,38.51,38.62,80762.0,33.1692,33.2208,33.1176,33.2122,80762.0
2020-06-16 12:20:00,38.62,38.76,38.62,38.73,58480.0,33.2122,33.3326,33.2122,33.3068,58480.0
2020-06-16 12:30:00,38.73,39.05,38.72,38.95,75071.0,33.3068,33.582,33.2982,33.496,75071.0
2020-06-16 12:40:00,38.95,38.98,38.84,38.87,50924.0,33.496,33.5218,33.4014,33.4272,50924.0
2020-06-16 12:50:00,38.88,38.89,38.74,38.82,45586.0,33.4358,33.4444,33.3154,33.3842,45586.0
2020-06-16 13:00:00,38.81,38.9,38.76,38.81,50346.0,33.3756,33.453,33.3326,33.3756,50346.0
2020-06-16 13:10:00,38.82,38.94,38.81,38.92,32689.0,33.3842,33.4874,33.3756,33.4702,32689.0
2020-06-16 13:20:00,38.92,38.97,38.82,38.92,36796.0,33.4702,33.5132,33.3842,33.4702,36796.0
2020-06-16 13:30:00,38.91,38.93,38.69,38.7,50625.0,33.4616,33.4788,33.2724,33.281,50625.0
2020-06-16 13:40:00,38.7,38.8,38.69,38.71,47317.0,33.281,33.367,33.2724,33.2896,47317.0
2020-06-16 13:50:00,38.7,38.76,38.6,38.68,45843.0,33.281,33.3326,33.195,33.2638,45843.0
2020-06-16 14:00:00,38.68,38.84,38.67,38.83,59896.0,33.2638,33.4014,33.2552,33.3928,59896.0
2020-06-16 14:10:00,38.83,39.01,38.8,38.98,107878.0,33.3928,33.5476,33.367,33.5218,107878.0
2020-06-16 14:20:00,39.0,39.02,38.71,38.96,91199.0,33.539,33.5562,33.2896,33.5046,91199.0
2020-06-16 14:30:00,38.96,39.09,38.96,39.05,70876.0,33.5046,33.6164,33.5046,33.582,70876.0
2020-06-16 14:40:00,39.05,39.07,38.86,38.87,40177.0,33.582,33.5992,33.4186,33.4272,40177.0
2020-06-16 14:50:00,38.86,38.88,38.76,38.8,59074.0,33.4186,33.4358,33.3326,33.367,59074.0
2020-06-16 15:00:00,38.81,38.84,38.66,38.71,86293.0,33.3756,33.4014,33.2466,33.2896,86293.0
2020-06-16 15:10:00,38.71,38.74,38.5,38.53,80124.0,33.2896,33.3154,33.109,33.1348,80124.0
2020-06-16 15:20:00,38.54,38.77,38.54,38.73,97956.0,33.1434,33.3412,33.1434,33.3068,97956.0
2020-06-16 15:30:00,38.73,38.84,38.51,38.58,121963.0,33.3068,33.4014,33.1176,33.1778,121963.0
2020-06-16 15:40:00,38.58,38.68,38.5,38.63,152851.0,33.1778,33.2638,33.109,33.2208,152851.0
2020-06-16 15:50:00,38.65,38.76,38.53,38.74,483113.0,33.238,33.3326,33.1348,33.3154,483113.0
2020-06-17 09:30:00,38.74,38.99,38.57,38.74,146420.0,33.3154,33.5304,33.1692,33.3154,146420.0
2020-06-17 09:40:00,38.75,38.83,38.65,38.82,109512.0,33.324,33.3928,33.238,33.3842,109512.0
2020-06-17 09:50:00,38.82,38.88,38.47,38.49,71934.0,33.3842,33.4358,33.0832,33.1004,71934.0
2020-06-17 10:00:00,38.49,38.63,38.45,38.6,41565.0,33.1004,33.2208,33.066,33.195,41565.0
2020-06-17 10:10:00,38.59,38.67,38.42,38.47,119882.0,33.1864,33.2552,33.0402,33.0832,119882.0
2020-06-17 10:20:00,38.48,38.56,38.35,38.38,86488.0,33.0918,33.1606,32.98,33.0058,86488.0
2020-06-17 10:30:00,38.39,38.6,38.32,38.55,67625.0,33.0144,33.195,32.9542,33.152,67625.0
2020-06-17 10:40:00,38.55,38.63,38.48,38.59,40663.0,33.152,33.2208,33.0918,33.1864,40663.0
2020-06-17 10:50:00,38.58,38.76,38.54,38.67,66003.0,33.1778,33.3326,33.1434,33.2552,66003.0
2020-06-17 11:00:00,38.67,38.76,38.61,38.66,60393.0,33.2552,33.3326,33.2036,33.2466,60393.0
2020-06-17 11:10:00,38.67,38.74,38.6,38.62,51180.0,33.2552,33.3154,33.195,33.2122,51180.0
2020-06-17 11:20:00,38.64,38.71,38.61,38.71,46267.0,33.2294,33.2896,33.2036,33.2896,46267.0
2020-06-17 11:30:00,38.71,38.79,38.66,38.74,46195.0,33.2896,33.3584,33.2466,33.3154,46195.0
2020-06-17 11:40:00,38.75,39.02,38.74,39.02,45578.0,33.324,33.5562,33.3154,33.5562,45578.0
2020-06-17 11:50:00,39.01,39.05,38.93,39.0,48664.0,33.5476,33.582,33.4788,33.539,48664.0
2020-06-17 12:00:00,39.0,39.07,38.96,39.04,36575.0,33.539,33.5992,33.5046,33.5734,36575.0
2020-06-17 12:10:00,39.04,39.04,38.93,38.96,44876.0,33.5734,33.5734,33.4788,33.5046,44876.0
2020-06-17 12:20:00,38.96,39.03,38.92,39.0,57292.0,33.5046,33.5648,33.4702,33.539,57292.0
2020-06-17 12:30:00,38.99,39.13,38.98,39.07,56732.0,33.5304,33.6508,33.5218,33.5992,56732.0
2020-06-17 12:40:00,39.07,39.09,39.0,39.08,39129.0,33.5992,33.6164,33.539,33.6078,39129.0
2020-06-17 12:50:00,39.08,39.11,39.0,39.11,63714.0,33.6078,33.6336,33.539,33.6336,63714.0
2020-06-17 13:00:00,39.1,39.21,39.09,39.2,87191.0,33.625,33.7196,33.6164,33.711,87191.0
2020-06-17 13:10:00,39.19,39.25,39.14,39.16,100428.0,33.7024,33.754,33.6594,33.6766,100428.0
2020-06-17 13:20:00,39.17,39.25,39.16,39.21,46590.0,33.6852,33.754,33.6766,33.7196,46590.0
2020-06-17 13:30:00,39.21,39.34,39.21,39.33,56344.0,33.7196,33.8314,33.7196,33.8228,56344.0
2020-06-17 13:40:00,39.33,39.33,39.28,39.31,79403.0,33.8228,33.8228,33.7798,33.8056,79403.0
2020-06-17 13:50:00,39.31,39.37,39.25,39.25,91532.0,33.8056,33.8572,33.754,33.754,91532.0
2020-06-17 14:00:00,39.25,39.27,39.16,39.26,53387.0,33.754,33.7712,33.6766,33.7626,53387.0
2020-06-17 14:10:00,39.26,39.32,39.21,39.22,60967.0,33.7626,33.8142,33.7196,33.7282,60967.0
2020-06-17 14:20:00,39.22,39.25,39.17,39.2,51766.0,33.7282,33.754,33.6852,33.711,51766.0
2020-06-17 14:30:00,39.19,39.23,39.09,39.11,60405.0,33.7024,33.7368,33.6164,33.6336,60405.0
2020-06-17 14:40:00,39.11,39.25,39.1,39.22,56529.0,33.6336,33.754,33.625,33.7282,56529.0
2020-06-17 14:50:00,39.22,39.29,39.1,39.1,66617.0,33.7282,33.7884,33.625,33.625,66617.0
2020-06-17 15:00:00,39.09,39.09,39.01,39.05,55448.0,33.6164,33.6164,33.5476,33.582,55448.0
2020-06-17 15:10:00,39.05,39.06,38.93,38.98,116232.0,33.582,33.5906,33.4788,33.5218,116232.0
2020-06-17 15:20:00,38.98,39.02,38.84,38.9,79844.0,33.5218,33.5562,33.4014,33.453,79844.0
2020-06-17 15:30:00,38.9,38.92,38.77,38.84,144217.0,33.453,33.4702,33.3412,33.4014,144217.0
2020-06-17 15:40:00,38.84,38.84,38.62,38.67,180440.0,33.4014,33.4014,33.2122,33.2552,180440.0
2020-06-17 15:50:00,38.66,38.82,38.64,38.73,412060.0,33.2466,33.3842,33.2294,33.3068,412060.0
2020-06-18 09:30:00,38.31,38.47,38.2,38.35,102969.0,32.9456,33.0832,32.851,32.98,102969.0
2020-06-18 09:40:00,38.34,38.59,38.3,38.58,58244.0,32.9714,33.1864,32.937,33.1778,58244.0
2020-06-18 09:50:00,38.58,38.61,38.43,38.52,62623.0,33.1778,33.2036,33.0488,33.1262,62623.0
2020-06-18 10:00:00,38.53,38.8,38.53,38.76,70394.0,33.1348,33.367,33.1348,33.3326,70394.0
2020-06-18 10:10:00,38.77,39.04,38.74,38.98,53936.0,33.3412,33.5734,33.3154,33.5218,53936.0
2020-06-18 10:20:00,38.99,39.08,38.83,39.02,88107.0,33.5304,33.6078,33.3928,33.5562,88107.0
2020-06-18 10:30:00,39.05,39.14,38.85,38.97,85497.0,33.582,33.6594,33.41,33.5132,85497.0
2020-06-18 10:40:00,38.96,39.08,38.91,39.02,49768.0,33.5046,33.6078,33.4616,33.5562,49768.0
2020-06-18 10:50:00,39.02,39.06,38.86,39.04,52381.0,33.5562,33.5906,33.4186,33.5734,52381.0
2020-06-18 11:00:00,39.05,39.11,38.93,38.95,93214.0,33.582,33.6336,33.4788,33.496,93214.0
2020-06-18 11:10:00,38.93,38.97,38.86,38.89,41135.0,33.4788,33.5132,33.4186,33.4444,41135.0
2020-06-18 11:20:00,38.89,38.97,38.8,38.83,54826.0,33.4444,33.5132,33.367,33.3928,54826.0
2020-06-18 11:30:00,38.83,38.96,38.74,38.74,41266.0,33.3928,33.5046,33.3154,33.3154,41266.0
2020-06-18 11:40:00,38.75,38.78,38.69,38.73,56767.0,33.324,33.3498,33.2724,33.3068,56767.0
2020-06-18 11:50:00,38.74,38.79,38.66,38.7,41236.0,33.3154,33.3584,33.2466,33.281,41236.0
2020-06-18 12:00:00,38.69,38.73,38.62,38.73,25946.0,33.2724,33.3068,33.2122,33.3068,25946.0
2020-06-18 12:10:00,38.72,38.8,38.71,38.79,25059.0,33.2982,33.367,33.2896,33.3584,25059.0
2020-06-18 12:20:00,38.79,38.9,38.78,38.84,54888.0,33.3584,33.453,33.3498,33.4014,54888.0
2020-06-18 12:30:00,38.83,38.85,38.61,38.66,51864.0,33.3928,33.41,33.2036,33.2466,51864.0
2020-06-18 12:40:00,38.67,38.69,38.63,38.68,46880.0,33.2552,33.2724,33.2208,33.2638,46880.0
2020-06-18 12:50:00,38.67,38.73,38.61,38.62,37097.0,33.2552,33.3068,33.2036,33.2122,37097.0
2020-06-18 13:00:00,38.63,38.67,38.58,38.62,41217.0,33.2208,33.2552,33.1778,33.2122,41217.0
2020-06-18 13:10:00,38.62,38.7,38.61,38.7,37413.0,33.2122,33.281,33.2036,33.281,37413.0
2020-06-18 13:20:00,38.7,38.71,38.63,38.66,31688.0,33.281,33.2896,33.2208,33.2466,31688.0
2020-06-18 13:30:00,38.66,38.67,38.61,38.65,48938.0,33.2466,33.2552,33.2036,33.238,48938.0
2020-06-18 13:40:00,38.65,38.66,38.61,38.65,54327.0,33.238,33.2466,33.2036,33.238,54327.0
2020-06-18 13:50:00,38.64,38.69,38.63,38.66,37781.0,33.2294,33.2724,33.2208,33.2466,37781.0
2020-06-18 14:00:00,38.65,38.66,38.44,38.48,61959.0,33.238,33.2466,33.0574,33.0918,61959.0
2020-06-18 14:10:00,38.48,38.55,38.45,38.55,46216.0,33.0918,33.152,33.066,33.152,46216.0
2020-06-18 14:20:00,38.54,38.65,38.54,38.59,55560.0,33.1434,33.238,33.1434,33.1864,55560.0
2020-06-18 14:30:00,38.59,38.66,38.52,38.57,50872.0,33.1864,33.2466,33.1262,33.1692,50872.0
2020-06-18 14:40:00,38.57,38.58,38.46,38.52,61260.0,33.1692,33.1778,33.0746,33.1262,61260.0
2020-06-18 14:50:00,38.53,38.56,38.5,38.5,62208.0,33.1348,33.1606,33.109,33.109,62208.0
2020-06-18 15:00:00,38.51,38.53,38.42,38.51,77396.0,33.1176,33.1348,33.0402,33.1176,77396.0
2020-06-18 15:10:00,38.52,38.53,38.44,38.52,64970.0,33.1262,33.1348,33.0574,33.1262,64970.0
2020-06-18 15:20:00,38.51,38.7,38.51,38.69,131041.0,33.1176,33.281,33.1176,33.2724,131041.0
2020-06-18 15:30:00,38.69,38.76,38.65,38.68,88130.0,33.2724,33.3326,33.238,33.2638,88130.0
2020-06-18 15:40:00,38.67,38.68,38.52,38.58,108293.0,33.2552,33.2638,33.1262,33.1778,108293.0
2020-06-18 15:50:00,38.57,38.68,38.5,38.64,300130.0,33.1692,33.2638,33.109,33.2294,300130.0
2020-06-19 09:30:00,39.35,39.4,38.97,38.99,613566.0,33.84,33.883,33.5132,33.5304,613566.0
2020-06-19 09:40:00,39.01,39.03,38.75,38.82,97524.0,33.5476,33.5648,33.324,33.3842,97524.0
2020-06-19 09:50:00,38.82,38.97,38.59,38.63,129118.0,33.3842,33.5132,33.1864,33.2208,129118.0
2020-06-19 10:00:00,38.63,38.8,38.55,38.56,86573.0,33.2208,33.367,33.152,33.1606,86573.0
2020-06-19 10:10:00,38.55,38.68,38.49,38.68,80043.0,33.152,33.2638,33.1004,33.2638,80043.0
2020-06-19 10:20:00,38.67,38.69,38.48,38.58,56647.0,33.2552,33.2724,33.0918,33.1778,56647.0
2020-06-19 10:30:00,38.58,38.61,38.48,38.6,79385.0,33.1778,33.2036,33.0918,33.195,79385.0
2020-06-19 10:40:00,38.6,38.65,38.5,38.63,52753.0,33.195,33.238,33.109,33.2208,52753.0
2020-06-19 10:50:00,38.62,38.66,38.39,38.43,100647.0,33.2122,33.2466,33.0144,33.0488,100647.0
2020-06-19 11:00:00,38.42,38.68,38.42,38.67,54141.0,33.0402,33.2638,33.0402,33.2552,54141.0
2020-06-19 11:10:00,38.68,38.81,38.64,38.7,63597.0,33.2638,33.3756,33.2294,33.281,63597.0
2020-06-19 11:20:00,38.69,38.78,38.63,38.71,67390.0,33.2724,33.3498,33.2208,33.2896,67390.0
2020-06-19 11:30:00,38.71,38.72,38.62,38.64,47342.0,33.2896,33.2982,33.2122,33.2294,47342.0
2020-06-19 11:40:00,38.65,38.76,38.6,38.76,64213.0,33.238,33.3326,33.195,33.3326,64213.0
2020-06-19 11:50:00,38.75,38.77,38.7,38.74,44288.0,33.324,33.3412,33.281,33.3154,44288.0
2020-06-19 12:00:00,38.75,38.77,38.63,38.69,61530.0,33.324,33.3412,33.2208,33.2724,61530.0
2020-06-19 12:10:00,38.69,38.74,38.37,38.37,86974.0,33.2724,33.3154,32.9972,32.9972,86974.0
2020-06-19 12:20:00,38.36,38.49,38.32,38.48,64900.0,32.9886,33.1004,32.9542,33.0918,64900.0
2020-06-19 12:30:00,38.48,38.63,38.47,38.5,96030.0,33.0918,33.2208,33.0832,33.109,96030.0
2020-06-19 12:40:00,38.5,38.6,38.46,38.59,72507.0,33.109,33.195,33.0746,33.1864,72507.0
2020-06-19 12:50:00,38.6,38.71,38.55,38.7,63694.0,33.195,33.2896,33.152,33.281,63694.0
2020-06-19 13:00:00,38.69,38.74,38.57,38.6,59124.0,33.2724,33.3154,33.1692,33.195,59124.0
2020-06-19 13:10:00,38.6,38.66,38.5,38.53,65402.0,33.195,33.2466,33.109,33.1348,65402.0
2020-06-19 13:20:00,38.53,38.56,38.45,38.51,57310.0,33.1348,33.1606,33.066,33.1176,57310.0
2020-06-19 13:30:00,38.5,38.53,38.39,38.53,60906.0,33.109,33.1348,33.0144,33.1348,60906.0
2020-06-19 13:40:00,38.52,38.56,38.43,38.45,66799.0,33.1262,33.1606,33.0488,33.066,66799.0
2020-06-19 13:50:00,38.46,38.51,38.41,38.41,71663.0,33.0746,33.1176,33.0316,33.0316,71663.0
2020-06-19 14:00:00,38.41,38.5,38.3,38.38,95679.0,33.0316,33.109,32.937,33.0058,95679.0
2020-06-19 14:10:00,38.37,38.45,38.32,38.38,68820.0,32.9972,33.066,32.9542,33.0058,68820.0
2020-06-19 14:20:00,38.39,38.49,38.37,38.41,58721.0,33.0144,33.1004,32.9972,33.0316,58721.0
2020-06-19 14:30:00,38.4,38.6,38.33,38.58,63879.0,33.023,33.195,32.9628,33.1778,63879.0
2020-06-19 14:40:00,38.58,38.73,38.54,38.65,63838.0,33.1778,33.3068,33.1434,33.238,63838.0
2020-06-19 14:50:00,38.66,38.76,38.62,38.74,73115.0,33.2466,33.3326,33.2122,33.3154,73115.0
2020-06-19 15:00:00,38.73,38.73,38.63,38.65,72944.0,33.3068,33.3068,33.2208,33.238,72944.0
2020-06-19 15:10:00,38.66,38.85,38.6,38.85,128192.0,33.2466,33.41,33.195,33.41,128192.0
2020-06-19 15:20:00,38.85,38.87,38.68,38.69,106664.0,33.41,33.4272,33.2638,33.2724,106664.0
2020-06-19 15:30:00,38.69,38.78,38.65,38.73,196255.0,33.2724,33.3498,33.238,33.3068,196255.0
2020-06-19 15:40:00,38.72,38.91,38.69,38.8,434065.0,33.2982,33.4616,33.2724,33.367,434065.0
2020-06-19 15:50:00,38.81,39.3,38.81,39.2,1776729.0,33.3756,33.797,33.3756,33.711,1776729.0
2020-06-22 09:30:00,38.78,38.96,38.42,38.57,145942.0,33.3498,33.5046,33.0402,33.1692,145942.0
2020-06-22 09:40:00,38.57,38.76,38.52,38.76,79701.0,33.1692,33.3326,33.1262,33.3326,79701.0
2020-06-22 09:50:00,38.75,38.97,38.75,38.81,40270.0,33.324,33.5132,33.324,33.3756,40270.0
2020-06-22 10:00:00,38.82,38.98,38.74,38.95,54473.0,33.3842,33.5218,33.3154,33.496,54473.0
2020-06-22 10:10:00,38.94,39.05,38.92,39.0,63871.0,33.4874,33.582,33.4702,33.539,63871.0
2020-06-22 10:20:00,38.99,39.15,38.99,39.1,53037.0,33.5304,33.668,33.5304,33.625,53037.0
2020-06-22 10:30:00,39.1,39.1,38.94,38.95,80507.0,33.625,33.625,33.4874,33.496,80507.0
2020-06-22 10:40:00,38.95,38.98,38.88,38.88,55502.0,33.496,33.5218,33.4358,33.4358,55502.0
2020-06-22 10:50:00,38.87,38.92,38.77,38.78,59092.0,33.4272,33.4702,33.3412,33.3498,59092.0
2020-06-22 11:00:00,38.78,38.82,38.75,38.77,67792.0,33.3498,33.3842,33.324,33.3412,67792.0
2020-06-22 11:10:00,38.77,38.88,38.74,38.88,68890.0,33.3412,33.4358,33.3154,33.4358,68890.0
2020-06-22 11:20:00,38.87,38.91,38.83,38.88,68306.0,33.4272,33.4616,33.3928,33.4358,68306.0
2020-06-22 11:30:00,38.89,38.91,38.84,38.91,52638.0,33.4444,33.4616,33.4014,33.4616,52638.0
2020-06-22 11:40:00,38.91,38.92,38.77,38.79,53075.0,33.4616,33.4702,33.3412,33.3584,53075.0
2020-06-22 11:50:00,38.79,38.86,38.79,38.84,44409.0,33.3584,33.4186,33.3584,33.4014,44409.0
2020-06-22 12:00:00,38.84,39.0,38.84,38.98,52506.0,33.4014,33.539,33.4014,33.5218,52506.0
2020-06-22 12:10:00,38.98,39.11,38.98,39.07,75416.0,33.5218,33.6336,33.5218,33.5992,75416.0
2020-06-22 12:20:00,39.07,39.08,38.98,39.0,53257.0,33.5992,33.6078,33.5218,33.539,53257.0
2020-06-22 12:30:00,39.0,39.01,38.97,39.0,58583.0,33.539,33.5476,33.5132,33.539,58583.0
2020-06-22 12:40:00,38.99,39.09,38.94,39.05,68603.0,33.5304,33.6164,33.4874,33.582,68603.0
2020-06-22 12:50:00,39.05,39.11,39.04,39.05,33411.0,33.582,33.6336,33.5734,33.582,33411.0
2020-06-22 13:00:00,39.05,39.07,39.02,39.05,80858.0,33.582,33.5992,33.5562,33.582,80858.0
2020-06-22 13:10:00,39.05,39.07,38.96,38.96,76196.0,33.582,33.5992,33.5046,33.5046,76196.0
2020-06-22 13:20:00,38.97,38.99,38.89,38.9,59497.0,33.5132,33.5304,33.4444,33.453,59497.0
2020-06-22 13:30:00,38.9,38.93,38.77,38.77,65471.0,33.453,33.4788,33.3412,33.3412,65471.0
2020-06-22 13:40:00,38.77,38.83,38.77,38.82,77916.0,33.3412,33.3928,33.3412,33.3842,77916.0
2020-06-22 13:50:00,38.81,38.81,38.7,38.73,35634.0,33.3756,33.3756,33.281,33.3068,35634.0
2020-06-22 14:00:00,38.73,38.74,38.62,38.71,90368.0,33.3068,33.3154,33.2122,33.2896,90368.0
2020-06-22 14:10:00,38.71,38.77,38.68,38.72,112830.0,33.2896,33.3412,33.2638,33.2982,112830.0
2020-06-22 14:20:00,38.72,38.77,38.68,38.71,43310.0,33.2982,33.3412,33.2638,33.2896,43310.0
2020-06-22 14:30:00,38.71,38.8,38.7,38.8,49200.0,33.2896,33.367,33.281,33.367,49200.0
2020-06-22 14:40:00,38.79,38.8,38.75,38.79,35092.0,33.3584,33.367,33.324,33.3584,35092.0
2020-06-22 14:50:00,38.78,38.89,38.74,38.88,66078.0,33.3498,33.4444,33.3154,33.4358,66078.0
2020-06-22 15:00:00,38.87,38.89,38.84,38.86,28594.0,33.4272,33.4444,33.4014,33.4186,28594.0
2020-06-22 15:10:00,38.86,38.88,38.68,38.7,40300.0,33.4186,33.4358,33.2638,33.281,40300.0
2020-06-22 15:20:00,38.7,38.7,38.58,38.6,62632.0,33.281,33.281,33.1778,33.195,62632.0
2020-06-22 15:30:00,38.6,38.73,38.59,38.68,88642.0,33.195,33.3068,33.1864,33.2638,88642.0
2020-06-22 15:40:00,38.68,38.68,38.55,38.55,96221.0,33.2638,33.2638,33.152,33.152,96221.0
2020-06-22 15:50:00,38.54,38.61,38.51,38.54,331390.0,33.1434,33.2036,33.1176,33.1434,331390.0
2020-06-23 09:30:00,39.13,39.52,39.11,39.39,153403.0,33.6508,33.9862,33.6336,33.8744,153403.0
2020-06-23 09:40:00,39.4,39.5,39.34,39.34,92841.0,33.883,33.969,33.8314,33.8314,92841.0
2020-06-23 09:50:00,39.33,39.41,39.26,39.3,49363.0,33.8228,33.8916,33.7626,33.797,49363.0
2020-06-23 10:00:00,39.3,39.33,39.11,39.22,54810.0,33.797,33.8228,33.6336,33.7282,54810.0
2020-06-23 10:10:00,39.22,39.22,39.07,39.15,68158.0,33.7282,33.7282,33.5992,33.668,68158.0
2020-06-23 10:20:00,39.14,39.2,39.05,39.2,88559.0,33.6594,33.711,33.582,33.711,88559.0
2020-06-23 10:30:00,39.2,39.22,39.09,39.1,96966.0,33.711,33.7282,33.6164,33.625,96966.0
2020-06-23 10:40:00,39.1,39.15,38.83,38.89,64440.0,33.625,33.668,33.3928,33.4444,64440.0
2020-06-23 10:50:00,38.89,38.94,38.86,38.9,36513.0,33.4444,33.4874,33.4186,33.453,36513.0
2020-06-23 11:00:00,38.9,38.97,38.81,38.91,46863.0,33.453,33.5132,33.3756,33.4616,46863.0
2020-06-23 11:10:00,38.91,38.93,38.8,38.83,60619.0,33.4616,33.4788,33.367,33.3928,60619.0
2020-06-23 11:20:00,38.83,38.95,38.82,38.91,132045.0,33.3928,33.496,33.3842,33.4616,132045.0
2020-06-23 11:30:00,38.91,38.97,38.88,38.96,58742.0,33.4616,33.5132,33.4358,33.5046,58742.0
2020-06-23 11:40:00,38.96,39.05,38.96,38.98,35815.0,33.5046,33.582,33.5046,33.5218,35815.0
2020-06-23 11:50:00,38.98,39.01,38.91,38.99,36964.0,33.5218,33.5476,33.4616,33.5304,36964.0
2020-06-23 12:00:00,38.99,39.16,38.99,39.08,28943.0,33.5304,33.6766,33.5304,33.6078,28943.0
2020-06-23 12:10:00,39.09,39.09,38.98,39.01,22803.0,33.6164,33.6164,33.5218,33.5476,22803.0
2020-06-23 12:20:00,39.0,39.08,38.97,39.02,18697.0,33.539,33.6078,33.5132,33.5562,18697.0
2020-06-23 12:30:00,39.02,39.08,38.91,38.94,41445.0,33.5562,33.6078,33.4616,33.4874,41445.0
2020-06-23 12:40:00,38.95,38.96,38.88,38.93,51583.0,33.496,33.5046,33.4358,33.4788,51583.0
2020-06-23 12:50:00,38.92,39.0,38.92,38.97,20470.0,33.4702,33.539,33.4702,33.5132,20470.0
2020-06-23 13:00:00,38.97,39.01,38.94,38.94,39515.0,33.5132,33.5476,33.4874,33.4874,39515.0
2020-06-23 13:10:00,38.94,38.99,38.92,38.98,44091.0,33.4874,33.5304,33.4702,33.5218,44091.0
2020-06-23 13:20:00,38.98,39.0,38.93,38.94,29061.0,33.5218,33.539,33.4788,33.4874,29061.0
2020-06-23 13:30:00,38.94,38.94,38.88,38.89,32164.0,33.4874,33.4874,33.4358,33.4444,32164.0
2020-06-23 13:40:00,38.89,38.98,38.88,38.94,27597.0,33.4444,33.5218,33.4358,33.4874,27597.0
2020-06-23 13:50:00,38.94,39.0,38.87,39.0,71860.0,33.4874,33.539,33.4272,33.539,71860.0
2020-06-23 14:00:00,39.0,39.0,38.8,38.83,41891.0,33.539,33.539,33.367,33.3928,41891.0
2020-06-23 14:10:00,38.84,38.89,38.82,38.87,33650.0,33.4014,33.4444,33.3842,33.4272,33650.0
2020-06-23 14:20:00,38.87,38.93,38.87,38.92,39235.0,33.4272,33.4788,33.4272,33.4702,39235.0
2020-06-23 14:30:00,38.93,38.96,38.91,38.94,67264.0,33.4788,33.5046,33.4616,33.4874,67264.0
2020-06-23 14:40:00,38.94,38.96,38.84,38.9,79099.0,33.4874,33.5046,33.4014,33.453,79099.0
2020-06-23 14:50:00,38.9,39.04,38.89,39.04,97116.0,33.453,33.5734,33.4444,33.5734,97116.0
2020-06-23 15:00:00,39.03,39.04,38.95,39.02,96086.0,33.5648,33.5734,33.496,33.5562,96086.0
2020-06-23 15:10:00,39.03,39.12,38.98,39.1,100886.0,33.5648,33.6422,33.5218,33.625,100886.0
2020-06-23 15:20:00,39.1,39.11,39.01,39.02,109141.0,33.625,33.6336,33.5476,33.5562,109141.0
2020-06-23 15:30:00,39.01,39.02,38.95,38.99,153695.0,33.5476,33.5562,33.496,33.5304,153695.0
2020-06-23 15:40:00,38.99,39.0,38.84,38.85,150619.0,33.5304,33.539,33.4014,33.41,150619.0
2020-06-23 15:50:00,38.85,38.86,38.69,38.71,456458.0,33.41,33.4186,33.2724,33.2896,456458.0
2020-06-24 09:30:00,38.22,38.29,37.71,37.8,159782.0,32.8682,32.9284,32.4296,32.507,159782.0
2020-06-24 09:40:00,37.8,37.84,37.66,37.69,149265.0,32.507,32.5414,32.3866,32.4124,149265.0
2020-06-24 09:50:00,37.68,37.8,37.65,37.7,137540.0,32.4038,32.507,32.378,32.421,137540.0
2020-06-24 10:00:00,37.69,37.85,37.65,37.74,262905.0,32.4124,32.55,32.378,32.4554,262905.0
2020-06-24 10:10:00,37.74,37.83,37.72,37.77,122129.0,32.4554,32.5328,32.4382,32.4812,122129.0
2020-06-24 10:20:00,37.76,38.02,37.76,37.93,177497.0,32.4726,32.6962,32.4726,32.6188,177497.0
2020-06-24 10:30:00,37.92,37.95,37.66,37.66,80317.0,32.6102,32.636,32.3866,32.3866,80317.0
2020-06-24 10:40:00,37.66,37.76,37.64,37.68,167770.0,32.3866,32.4726,32.3694,32.4038,167770.0
2020-06-24 10:50:00,37.69,37.71,37.58,37.63,108955.0,32.4124,32.4296,32.3178,32.3608,108955.0
2020-06-24 11:00:00,37.62,37.72,37.55,37.59,110751.0,32.3522,32.4382,32.292,32.3264,110751.0
2020-06-24 11:10:00,37.59,37.67,37.57,37.59,331990.0,32.3264,32.3952,32.3092,32.3264,331990.0
2020-06-24 11:20:00,37.58,37.66,37.57,37.65,159979.0,32.3178,32.3866,32.3092,32.378,159979.0
2020-06-24 11:30:00,37.66,37.67,37.45,37.46,70963.0,32.3866,32.3952,32.206,32.2146,70963.0
2020-06-24 11:40:00,37.45,37.49,37.33,37.35,162197.0,32.206,32.2404,32.1028,32.12,162197.0
2020-06-24 11:50:00,37.36,37.49,37.34,37.48,108207.0,32.1286,32.2404,32.1114,32.2318,108207.0
2020-06-24 12:00:00,37.49,37.69,37.48,37.64,216589.0,32.2404,32.4124,32.2318,32.3694,216589.0
2020-06-24 12:10:00,37.65,37.69,37.6,37.64,119668.0,32.378,32.4124,32.335,32.3694,119668.0
2020-06-24 12:20:00,37.64,37.66,37.54,37.55,62072.0,32.3694,32.3866,32.2834,32.292,62072.0
2020-06-24 12:30:00,37.54,37.58,37.52,37.57,57881.0,32.2834,32.3178,32.2662,32.3092,57881.0
2020-06-24 12:40:00,37.57,37.71,37.57,37.69,75038.0,32.3092,32.4296,32.3092,32.4124,75038.0
2020-06-24 12:50:00,37.68,37.77,37.68,37.73,90371.0,32.4038,32.4812,32.4038,32.4468,90371.0
2020-06-24 13:00:00,37.73,37.87,37.69,37.84,372182.0,32.4468,32.5672,32.4124,32.5414,372182.0
2020-06-24 13:10:00,37.85,37.87,37.74,37.8,202047.0,32.55,32.5672,32.4554,32.507,202047.0
2020-06-24 13:20:00,37.79,37.86,37.68,37.72,331403.0,32.4984,32.5586,32.4038,32.4382,331403.0
2020-06-24 13:30:00,37.72,37.73,37.46,37.49,96995.0,32.4382,32.4468,32.2146,32.2404,96995.0
2020-06-24 13:40:00,37.49,37.56,37.45,37.54,74395.0,32.2404,32.3006,32.206,32.2834,74395.0
2020-06-24 13:50:00,37.53,37.61,37.5,37.58,53136.0,32.2748,32.3436,32.249,32.3178,53136.0
2020-06-24 14:00:00,37.59,37.62,37.48,37.59,60410.0,32.3264,32.3522,32.2318,32.3264,60410.0
2020-06-24 14:10:00,37.59,37.59,37.49,37.53,56377.0,32.3264,32.3264,32.2404,32.2748,56377.0
2020-06-24 14:20:00,37.54,37.58,37.45,37.54,52849.0,32.2834,32.3178,32.206,32.2834,52849.0
2020-06-24 14:30:00,37.54,37.57,37.49,37.52,51497.0,32.2834,32.3092,32.2404,32.2662,51497.0
2020-06-24 14:40:00,37.52,37.57,37.47,37.52,119198.0,32.2662,32.3092,32.2232,32.2662,119198.0
2020-06-24 14:50:00,37.52,37.54,37.38,37.45,67591.0,32.2662,32.2834,32.1458,32.206,67591.0
2020-06-24 15:00:00,37.45,37.58,37.45,37.52,77959.0,32.206,32.3178,32.206,32.2662,77959.0
2020-06-24 15:10:00,37.52,37.71,37.51,37.69,121668.0,32.2662,32.4296,32.2576,32.4124,121668.0
2020-06-24 15:20:00,37.69,37.71,37.41,37.41,60781.0,32.4124,32.4296,32.1716,32.1716,60781.0
2020-06-24 15:30:00,37.41,37.45,37.34,37.39,92588.0,32.1716,32.206,32.1114,32.1544,92588.0
2020-06-24 15:40:00,37.38,37.56,37.37,37.46,121430.0,32.1458,32.3006,32.1372,32.2146,121430.0
2020-06-24 15:50:00,37.46,37.46,37.2,37.23,427830.0,32.2146,32.2146,31.991,32.0168,427830.0
2020-06-25 09:30:00,37.09,37.35,36.98,37.31,121529.0,31.8964,32.12,31.8018,32.0856,121529.0
2020-06-25 09:40:00,37.33,37.45,37.21,37.38,168491.0,32.1028,32.206,31.9996,32.1458,168491.0
2020-06-25 09:50:00,37.38,37.64,37.3,37.62,268818.0,32.1458,32.3694,32.077,32.3522,268818.0
2020-06-25 10:00:00,37.62,38.16,37.6,37.93,311118.0,32.3522,32.8166,32.335,32.6188,311118.0
2020-06-25 10:10:00,37.94,38.21,37.93,38.1,157635.0,32.6274,32.8596,32.6188,32.765,157635.0
2020-06-25 10:20:00,38.09,38.24,38.09,38.21,207443.0,32.7564,32.8854,32.7564,32.8596,207443.0
2020-06-25 10:30:00,38.22,38.23,37.89,37.94,113619.0,32.8682,32.8768,32.5844,32.6274,113619.0
2020-06-25 10:40:00,37.95,37.97,37.74,37.83,148616.0,32.636,32.6532,32.4554,32.5328,148616.0
2020-06-25 10:50:00,37.82,37.88,37.73,37.76,64046.0,32.5242,32.5758,32.4468,32.4726,64046.0
2020-06-25 11:00:00,37.75,37.79,37.61,37.66,140930.0,32.464,32.4984,32.3436,32.3866,140930.0
2020-06-25 11:10:00,37.66,37.82,37.65,37.82,85233.0,32.3866,32.5242,32.378,32.5242,85233.0
2020-06-25 11:20:00,37.81,37.81,37.64,37.65,76830.0,32.5156,32.5156,32.3694,32.378,76830.0
2020-06-25 11:30:00,37.65,37.72,37.55,37.65,252095.0,32.378,32.4382,32.292,32.378,252095.0
2020-06-25 11:40:00,37.65,37.77,37.58,37.75,78059.0,32.378,32.4812,32.3178,32.464,78059.0
2020-06-25 11:50:00,37.75,37.8,37.73,37.76,40860.0,32.464,32.507,32.4468,32.4726,40860.0
2020-06-25 12:00:00,37.76,37.82,37.71,37.73,59387.0,32.4726,32.5242,32.4296,32.4468,59387.0
2020-06-25 12:10:00,37.74,37.82,37.71,37.76,51590.0,32.4554,32.5242,32.4296,32.4726,51590.0
2020-06-25 12:20:00,37.76,37.83,37.74,37.77,40953.0,32.4726,32.5328,32.4554,32.4812,40953.0
2020-06-25 12:30:00,37.77,37.93,37.76,37.9,87364.0,32.4812,32.6188,32.4726,32.593,87364.0
2020-06-25 12:40:00,37.89,38.02,37.89,37.93,62325.0,32.5844,32.6962,32.5844,32.6188,62325.0
2020-06-25 12:50:00,37.93,37.98,37.92,37.94,51603.0,32.6188,32.6618,32.6102,32.6274,51603.0
2020-06-25 13:00:00,37.94,37.98,37.9,37.95,47321.0,32.6274,32.6618,32.593,32.636,47321.0
2020-06-25 13:10:00,37.95,38.02,37.9,37.98,103217.0,32.636,32.6962,32.593,32.6618,103217.0
2020-06-25 13:20:00,37.97,37.98,37.86,37.91,81700.0,32.6532,32.6618,32.5586,32.6016,81700.0
2020-06-25 13:30:00,37.91,37.97,37.79,37.94,175426.0,32.6016,32.6532,32.4984,32.6274,175426.0
2020-06-25 13:40:00,37.95,37.96,37.89,37.91,183774.0,32.636,32.6446,32.5844,32.6016,183774.0
2020-06-25 13:50:00,37.91,37.92,37.83,37.86,49467.0,32.6016,32.6102,32.5328,32.5586,49467.0
2020-06-25 14:00:00,37.87,37.91,37.83,37.9,56524.0,32.5672,32.6016,32.5328,32.593,56524.0
2020-06-25 14:10:00,37.9,37.98,37.88,37.91,80391.0,32.593,32.6618,32.5758,32.6016,80391.0
2020-06-25 14:20:00,37.91,37.94,37.86,37.94,67314.0,32.6016,32.6274,32.5586,32.6274,67314.0
2020-06-25 14:30:00,37.94,37.94,37.85,37.9,82098.0,32.6274,32.6274,32.55,32.593,82098.0
2020-06-25 14:40:00,37.9,37.95,37.89,37.94,106485.0,32.593,32.636,32.5844,32.6274,106485.0
2020-06-25 14:50:00,37.94,37.96,37.87,37.9,75839.0,32.6274,32.6446,32.5672,32.593,75839.0
2020-06-25 15:00:00,37.89,38.03,37.86,37.98,463173.0,32.5844,32.7048,32.5586,32.6618,463173.0
2020-06-25 15:10:00,37.98,38.07,37.92,38.03,143354.0,32.6618,32.7392,32.6102,32.7048,143354.0
2020-06-25 15:20:00,38.02,38.2,38.01,38.2,344488.0,32.6962,32.851,32.6876,32.851,344488.0
2020-06-25 15:30:00,38.2,38.22,37.98,38.0,221759.0,32.851,32.8682,32.6618,32.679,221759.0
2020-06-25 15:40:00,38.0,38.14,37.99,38.02,205365.0,32.679,32.7994,32.6704,32.6962,205365.0
2020-06-25 15:50:00,38.03,38.2,38.03,38.15,702933.0,32.7048,32.851,32.7048,32.808,702933.0
2020-06-26 09:30:00,37.55,37.73,37.29,37.41,161935.0,32.292,32.4468,32.0684,32.1716,161935.0
2020-06-26 09:40:00,37.41,37.45,37.15,37.26,270645.0,32.1716,32.206,31.948,32.0426,270645.0
2020-06-26 09:50:00,37.25,37.26,37.06,37.12,151906.0,32.034,32.0426,31.8706,31.9222,151906.0
2020-06-26 10:00:00,37.11,37.17,36.94,37.05,114620.0,31.9136,31.9652,31.7674,31.862,114620.0
2020-06-26 10:10:00,37.06,37.06,36.87,36.89,79529.0,31.8706,31.8706,31.7072,31.7244,79529.0
2020-06-26 10:20:00,36.9,36.95,36.79,36.88,46997.0,31.733,31.776,31.6385,31.7158,46997.0
2020-06-26 10:30:00,36.87,36.91,36.64,36.65,53028.0,31.7072,31.7416,31.5095,31.5181,53028.0
2020-06-26 10:40:00,36.65,36.77,36.58,36.59,64226.0,31.5181,31.6213,31.4579,31.4665,64226.0
2020-06-26 10:50:00,36.59,36.72,36.55,36.7,90647.0,31.4665,31.5783,31.4321,31.5611,90647.0
2020-06-26 11:00:00,36.7,36.84,36.66,36.74,58297.0,31.5611,31.6815,31.5267,31.5955,58297.0
2020-06-26 11:10:00,36.74,36.74,36.59,36.61,51234.0,31.5955,31.5955,31.4665,31.4837,51234.0
2020-06-26 11:20:00,36.61,36.66,36.52,36.55,51324.0,31.4837,31.5267,31.4063,31.4321,51324.0
2020-06-26 11:30:00,36.55,36.59,36.45,36.5,50916.0,31.4321,31.4665,31.3461,31.3891,50916.0
2020-06-26 11:40:00,36.49,36.49,36.32,36.37,63195.0,31.3805,31.3805,31.2343,31.2773,63195.0
2020-06-26 11:50:00,36.37,36.37,36.21,36.31,73899.0,31.2773,31.2773,31.1397,31.2257,73899.0
2020-06-26 12:00:00,36.31,36.38,36.26,36.31,81044.0,31.2257,31.2859,31.1827,31.2257,81044.0
2020-06-26 12:10:00,36.3,36.35,36.2,36.21,52448.0,31.2171,31.2601,31.1311,31.1397,52448.0
2020-06-26 12:20:00,36.2,36.37,36.16,36.37,65432.0,31.1311,31.2773,31.0967,31.2773,65432.0
2020-06-26 12:30:00,36.37,36.37,36.26,36.34,65974.0,31.2773,31.2773,31.1827,31.2515,65974.0
2020-06-26 12:40:00,36.34,36.34,36.23,36.32,62180.0,31.2515,31.2515,31.1569,31.2343,62180.0
2020-06-26 12:50:00,36.3,36.38,36.24,36.38,67144.0,31.2171,31.2859,31.1655,31.2859,67144.0
2020-06-26 13:00:00,36.37,36.46,36.32,36.41,62622.0,31.2773,31.3547,31.2343,31.3117,62622.0
2020-06-26 13:10:00,36.41,36.42,36.33,36.41,63435.0,31.3117,31.3203,31.2429,31.3117,63435.0
2020-06-26 13:20:00,36.41,36.51,36.39,36.5,53166.0,31.3117,31.3977,31.2945,31.3891,53166.0
2020-06-26 13:30:00,36.5,36.57,36.46,36.55,39213.0,31.3891,31.4493,31.3547,31.4321,39213.0
2020-06-26 13:40:00,36.56,36.58,36.52,36.54,36712.0,31.4407,31.4579,31.4063,31.4235,36712.0
2020-06-26 13:50:00,36.55,36.56,36.5,36.52,66343.0,31.4321,31.4407,31.3891,31.4063,66343.0
2020-06-26 14:00:00,36.52,36.53,36.42,36.44,51247.0,31.4063,31.4149,31.3203,31.3375,51247.0
2020-06-26 14:10:00,36.45,36.49,36.36,36.41,49210.0,31.3461,31.3805,31.2687,31.3117,49210.0
2020-06-26 14:20:00,36.41,36.46,36.33,36.4,114477.0,31.3117,31.3547,31.2429,31.3031,114477.0
2020-06-26 14:30:00,36.41,36.43,36.29,36.3,61182.0,31.3117,31.3289,31.2085,31.2171,61182.0
2020-06-26 14:40:00,36.29,36.35,36.19,36.21,64907.0,31.2085,31.2601,31.1225,31.1397,64907.0
2020-06-26 14:50:00,36.2,36.26,36.15,36.22,110595.0,31.1311,31.1827,31.0881,31.1483,110595.0
2020-06-26 15:00:00,36.22,36.29,36.1,36.17,80612.0,31.1483,31.2085,31.0451,31.1053,80612.0
2020-06-26 15:10:00,36.16,36.27,36.13,36.17,119479.0,31.0967,31.1913,31.0709,31.1053,119479.0
2020-06-26 15:20:00,36.18,36.21,36.08,36.19,139188.0,31.1139,31.1397,31.0279,31.1225,139188.0
2020-06-26 15:30:00,36.18,36.2,36.05,36.16,198168.0,31.1139,31.1311,31.0021,31.0967,198168.0
2020-06-26 15:40:00,36.16,36.37,36.13,36.23,299811.0,31.0967,31.2773,31.0709,31.1569,299811.0
2020-06-26 15:50:00,36.23,36.45,36.04,36.32,787532.0,31.1569,31.3461,30.9935,31.2343,787532.0
2020-06-29 09:30:00,36.85,36.99,36.63,36.99,122541.0,31.6901,31.8104,31.5009,31.8104,122541.0
2020-06-29 09:40:00,36.99,37.07,36.83,36.93,110759.0,31.8104,31.8792,31.6729,31.7588,110759.0
2020-06-29 09:50:00,36.93,37.15,36.92,36.98,74056.0,31.7588,31.948,31.7502,31.8018,74056.0
2020-06-29 10:00:00,36.98,37.1,36.97,37.04,69335.0,31.8018,31.905,31.7932,31.8534,69335.0
2020-06-29 10:10:00,37.04,37.16,36.98,37.1,68920.0,31.8534,31.9566,31.8018,31.905,68920.0
2020-06-29 10:20:00,37.11,37.13,37.0,37.1,60383.0,31.9136,31.9308,31.819,31.905,60383.0
2020-06-29 10:30:00,37.09,37.26,37.08,37.25,85667.0,31.8964,32.0426,31.8878,32.034,85667.0
2020-06-29 10:40:00,37.25,37.27,37.13,37.23,56906.0,32.034,32.0512,31.9308,32.0168,56906.0
2020-06-29 10:50:00,37.23,37.29,37.06,37.07,81010.0,32.0168,32.0684,31.8706,31.8792,81010.0
2020-06-29 11:00:00,37.08,37.09,36.98,37.06,98112.0,31.8878,31.8964,31.8018,31.8706,98112.0
2020-06-29 11:10:00,37.05,37.05,36.82,36.83,60174.0,31.862,31.862,31.6643,31.6729,60174.0
2020-06-29 11:20:00,36.84,36.91,36.8,36.9,45487.0,31.6815,31.7416,31.6471,31.733,45487.0
2020-06-29 11:30:00,36.91,36.91,36.77,36.83,34425.0,31.7416,31.7416,31.6213,31.6729,34425.0
2020-06-29 11:40:00,36.84,36.9,36.83,36.87,30622.0,31.6815,31.733,31.6729,31.7072,30622.0
2020-06-29 11:50:00,36.87,36.88,36.69,36.72,45314.0,31.7072,31.7158,31.5525,31.5783,45314.0
2020-06-29 12:00:00,36.72,36.8,36.64,36.78,94937.0,31.5783,31.6471,31.5095,31.6299,94937.0
2020-06-29 12:10:00,36.77,36.89,36.72,36.89,32029.0,31.6213,31.7244,31.5783,31.7244,32029.0
2020-06-29 12:20:00,36.89,36.93,36.86,36.87,35220.0,31.7244,31.7588,31.6987,31.7072,35220.0
2020-06-29 12:30:00,36.87,36.89,36.78,36.78,39029.0,31.7072,31.7244,31.6299,31.6299,39029.0
2020-06-29 12:40:00,36.78,36.88,36.78,36.88,63407.0,31.6299,31.7158,31.6299,31.7158,63407.0
2020-06-29 12:50:00,36.89,36.93,36.79,36.8,36310.0,31.7244,31.7588,31.6385,31.6471,36310.0
2020-06-29 13:00:00,36.8,36.85,36.77,36.77,35598.0,31.6471,31.6901,31.6213,31.6213,35598.0
2020-06-29 13:10:00,36.78,36.86,36.77,36.86,27677.0,31.6299,31.6987,31.6213,31.6987,27677.0
2020-06-29 13:20:00,36.86,36.95,36.83,36.95,99525.0,31.6987,31.776,31.6729,31.776,99525.0
2020-06-29 13:30:00,36.95,36.96,36.86,36.93,60658.0,31.776,31.7846,31.6987,31.7588,60658.0
2020-06-29 13:40:00,36.93,36.94,36.82,36.83,28755.0,31.7588,31.7674,31.6643,31.6729,28755.0
2020-06-29 13:50:00,36.83,36.88,36.79,36.88,28531.0,31.6729,31.7158,31.6385,31.7158,28531.0
2020-06-29 14:00:00,36.88,36.98,36.87,36.91,30748.0,31.7158,31.8018,31.7072,31.7416,30748.0
2020-06-29 14:10:00,36.92,36.97,36.9,36.95,32900.0,31.7502,31.7932,31.733,31.776,32900.0
2020-06-29 14:20:00,36.94,37.06,36.94,37.0,156594.0,31.7674,31.8706,31.7674,31.819,156594.0
2020-06-29 14:30:00,37.0,37.01,36.85,36.88,76924.0,31.819,31.8276,31.6901,31.7158,76924.0
2020-06-29 14:40:00,36.88,36.98,36.87,36.9,86627.0,31.7158,31.8018,31.7072,31.733,86627.0
2020-06-29 14:50:00,36.89,36.92,36.84,36.84,90303.0,31.7244,31.7502,31.6815,31.6815,90303.0
2020-06-29 15:00:00,36.84,36.87,36.68,36.7,128518.0,31.6815,31.7072,31.5439,31.5611,128518.0
2020-06-29 15:10:00,36.7,36.78,36.68,36.76,102168.0,31.5611,31.6299,31.5439,31.6127,102168.0
2020-06-29 15:20:00,36.77,36.82,36.75,36.79,101995.0,31.6213,31.6643,31.6041,31.6385,101995.0
2020-06-29 15:30:00,36.79,36.89,36.78,36.87,135529.0,31.6385,31.7244,31.6299,31.7072,135529.0
2020-06-29 15:40:00,36.86,36.87,36.72,36.73,196427.0,31.6987,31.7072,31.5783,31.5869,196427.0
2020-06-29 15:50:00,36.73,36.95,36.68,36.95,404862.0,31.5869,31.776,31.5439,31.776,404862.0
2020-06-30 09:30:00,36.98,37.71,36.88,37.66,112058.0,31.8018,32.4296,31.7158,32.3866,112058.0
2020-06-30 09:40:00,37.66,37.72,37.5,37.5,142929.0,32.3866,32.4382,32.249,32.249,142929.0
2020-06-30 09:50:00,37.51,37.56,37.39,37.45,144181.0,32.2576,32.3006,32.1544,32.206,144181.0
2020-06-30 10:00:00,37.45,37.58,37.37,37.58,204528.0,32.206,32.3178,32.1372,32.3178,204528.0
2020-06-30 10:10:00,37.59,37.83,37.57,37.82,219807.0,32.3264,32.5328,32.3092,32.5242,219807.0
2020-06-30 10:20:00,37.82,37.96,37.74,37.94,171895.0,32.5242,32.6446,32.4554,32.6274,171895.0
2020-06-30 10:30:00,37.95,38.04,37.89,37.94,166491.0,32.636,32.7134,32.5844,32.6274,166491.0
2020-06-30 10:40:00,37.95,37.99,37.86,37.94,135144.0,32.636,32.6704,32.5586,32.6274,135144.0
2020-06-30 10:50:00,37.94,38.12,37.93,38.01,119978.0,32.6274,32.7822,32.6188,32.6876,119978.0
2020-06-30 11:00:00,38.02,38.08,38.0,38.02,55611.0,32.6962,32.7478,32.679,32.6962,55611.0
2020-06-30 11:10:00,38.02,38.13,37.98,38.11,67429.0,32.6962,32.7908,32.6618,32.7736,67429.0
2020-06-30 11:20:00,38.11,38.11,38.05,38.08,63357.0,32.7736,32.7736,32.722,32.7478,63357.0
2020-06-30 11:30:00,38.08,38.08,37.99,38.04,83728.0,32.7478,32.7478,32.6704,32.7134,83728.0
2020-06-30 11:40:00,38.04,38.26,38.02,38.15,180304.0,32.7134,32.9026,32.6962,32.808,180304.0
2020-06-30 11:50:00,38.16,38.31,38.14,38.29,151534.0,32.8166,32.9456,32.7994,32.9284,151534.0
2020-06-30 12:00:00,38.29,38.35,38.29,38.3,146553.0,32.9284,32.98,32.9284,32.937,146553.0
2020-06-30 12:10:00,38.31,38.38,38.29,38.3,96455.0,32.9456,33.0058,32.9284,32.937,96455.0
2020-06-30 12:20:00,38.3,38.32,38.19,38.22,101240.0,32.937,32.9542,32.8424,32.8682,101240.0
2020-06-30 12:30:00,38.22,38.37,38.15,38.35,227796.0,32.8682,32.9972,32.808,32.98,227796.0
2020-06-30 12:40:00,38.36,38.36,38.17,38.2,209397.0,32.9886,32.9886,32.8252,32.851,209397.0
2020-06-30 12:50:00,38.2,38.28,38.2,38.21,165921.0,32.851,32.9198,32.851,32.8596,165921.0
2020-06-30 13:00:00,38.2,38.21,38.11,38.18,102556.0,32.851,32.8596,32.7736,32.8338,102556.0
2020-06-30 13:10:00,38.18,38.22,38.14,38.2,78660.0,32.8338,32.8682,32.7994,32.851,78660.0
2020-06-30 13:20:00,38.2,38.25,38.16,38.23,68377.0,32.851,32.894,32.8166,32.8768,68377.0
2020-06-30 13:30:00,38.23,38.26,38.16,38.22,58630.0,32.8768,32.9026,32.8166,32.8682,58630.0
2020-06-30 13:40:00,38.22,38.28,38.19,38.27,48780.0,32.8682,32.9198,32.8424,32.9112,48780.0
2020-06-30 13:50:00,38.28,38.44,38.26,38.44,124264.0,32.9198,33.0574,32.9026,33.0574,124264.0
2020-06-30 14:00:00,38.43,38.49,38.4,38.45,137774.0,33.0488,33.1004,33.023,33.066,137774.0
2020-06-30 14:10:00,38.45,38.46,38.33,38.45,78646.0,33.066,33.0746,32.9628,33.066,78646.0
2020-06-30 14:20:00,38.45,38.61,38.43,38.57,153053.0,33.066,33.2036,33.0488,33.1692,153053.0
2020-06-30 14:30:00,38.57,38.69,38.54,38.65,165346.0,33.1692,33.2724,33.1434,33.238,165346.0
2020-06-30 14:40:00,38.65,38.79,38.56,38.61,207219.0,33.238,33.3584,33.1606,33.2036,207219.0
2020-06-30 14:50:00,38.61,38.61,38.43,38.49,119529.0,33.2036,33.2036,33.0488,33.1004,119529.0
2020-06-30 15:00:00,38.5,38.52,38.34,38.45,130405.0,33.109,33.1262,32.9714,33.066,130405.0
2020-06-30 15:10:00,38.45,38.56,38.42,38.5,148012.0,33.066,33.1606,33.0402,33.109,148012.0
2020-06-30 15:20:00,38.51,38.54,38.41,38.47,162682.0,33.1176,33.1434,33.0316,33.0832,162682.0
2020-06-30 15:30:00,38.46,38.62,38.45,38.55,194968.0,33.0746,33.2122,33.066,33.152,194968.0
2020-06-30 15:40:00,38.55,38.69,38.54,38.65,420624.0,33.152,33.2724,33.1434,33.238,420624.0
2020-06-30 15:50:00,38.65,38.88,38.6,38.65,842703.0,33.238,33.4358,33.195,33.238,842703.0
2020-07-01 09:30:00,38.69,38.76,38.35,38.39,193349.0,33.2724,33.3326,32.98,33.0144,193349.0
2020-07-01 09:40:00,38.37,38.67,38.37,38.59,148882.0,32.9972,33.2552,32.9972,33.1864,148882.0
2020-07-01 09:50:00,38.6,38.73,38.37,38.45,130693.0,33.195,33.3068,32.9972,33.066,130693.0
2020-07-01 10:00:00,38.47,38.62,38.32,38.33,101437.0,33.0832,33.2122,32.9542,32.9628,101437.0
2020-07-01 10:10:00,38.34,38.47,38.24,38.28,106485.0,32.9714,33.0832,32.8854,32.9198,106485.0
2020-07-01 10:20:00,38.27,38.31,38.19,38.24,72840.0,32.9112,32.9456,32.8424,32.8854,72840.0
2020-07-01 10:30:00,38.25,38.35,38.04,38.13,120619.0,32.894,32.98,32.7134,32.7908,120619.0
2020-07-01 10:40:00,38.13,38.15,37.95,37.97,39327.0,32.7908,32.808,32.636,32.6532,39327.0
2020-07-01 10:50:00,37.97,38.09,37.92,38.09,103268.0,32.6532,32.7564,32.6102,32.7564,103268.0
2020-07-01 11:00:00,38.1,38.12,37.98,38.01,36779.0,32.765,32.7822,32.6618,32.6876,36779.0
2020-07-01 11:10:00,37.99,37.99,37.64,37.65,224928.0,32.6704,32.6704,32.3694,32.378,224928.0
2020-07-01 11:20:00,37.64,37.67,37.51,37.54,137725.0,32.3694,32.3952,32.2576,32.2834,137725.0
2020-07-01 11:30:00,37.55,37.7,37.54,37.64,53064.0,32.292,32.421,32.2834,32.3694,53064.0
2020-07-01 11:40:00,37.64,37.83,37.62,37.78,142802.0,32.3694,32.5328,32.3522,32.4898,142802.0
2020-07-01 11:50:00,37.77,37.84,37.7,37.75,70144.0,32.4812,32.5414,32.421,32.464,70144.0
2020-07-01 12:00:00,37.73,37.74,37.68,37.71,52482.0,32.4468,32.4554,32.4038,32.4296,52482.0
2020-07-01 12:10:00,37.72,37.92,37.71,37.92,101965.0,32.4382,32.6102,32.4296,32.6102,101965.0
2020-07-01 12:20:00,37.91,37.96,37.87,37.95,37474.0,32.6016,32.6446,32.5672,32.636,37474.0
2020-07-01 12:30:00,37.94,38.05,37.91,38.01,75275.0,32.6274,32.722,32.6016,32.6876,75275.0
2020-07-01 12:40:00,38.01,38.03,37.89,37.94,91790.0,32.6876,32.7048,32.5844,32.6274,91790.0
2020-07-01 12:50:00,37.94,37.96,37.77,37.77,106870.0,32.6274,32.6446,32.4812,32.4812,106870.0
2020-07-01 13:00:00,37.78,37.81,37.72,37.75,56293.0,32.4898,32.5156,32.4382,32.464,56293.0
2020-07-01 13:10:00,37.75,37.78,37.71,37.73,45729.0,32.464,32.4898,32.4296,32.4468,45729.0
2020-07-01 13:20:00,37.73,37.87,37.72,37.79,97308.0,32.4468,32.5672,32.4382,32.4984,97308.0
2020-07-01 13:30:00,37.77,37.77,37.68,37.73,67661.0,32.4812,32.4812,32.4038,32.4468,67661.0
2020-07-01 13:40:00,37.72,37.72,37.55,37.57,56596.0,32.4382,32.4382,32.292,32.3092,56596.0
2020-07-01 13:50:00,37.57,37.61,37.47,37.51,120268.0,32.3092,32.3436,32.2232,32.2576,120268.0
2020-07-01 14:00:00,37.52,37.7,37.52,37.63,131681.0,32.2662,32.421,32.2662,32.3608,131681.0
2020-07-01 14:10:00,37.62,37.65,37.53,37.57,50952.0,32.3522,32.378,32.2748,32.3092,50952.0
2020-07-01 14:20:00,37.57,37.58,37.48,37.48,91930.0,32.3092,32.3178,32.2318,32.2318,91930.0
2020-07-01 14:30:00,37.48,37.51,37.44,37.45,110464.0,32.2318,32.2576,32.1974,32.206,110464.0
2020-07-01 14:40:00,37.45,37.5,37.43,37.49,61805.0,32.206,32.249,32.1888,32.2404,61805.0
2020-07-01 14:50:00,37.48,37.54,37.48,37.51,68538.0,32.2318,32.2834,32.2318,32.2576,68538.0
2020-07-01 15:00:00,37.5,37.61,37.49,37.56,80278.0,32.249,32.3436,32.2404,32.3006,80278.0
2020-07-01 15:10:00,37.56,37.61,37.53,37.61,73482.0,32.3006,32.3436,32.2748,32.3436,73482.0
2020-07-01 15:20:00,37.6,37.75,37.6,37.66,150805.0,32.335,32.464,32.335,32.3866,150805.0
2020-07-01 15:30:00,37.66,37.69,37.57,37.63,175661.0,32.3866,32.4124,32.3092,32.3608,175661.0
2020-07-01 15:40:00,37.63,37.7,37.55,37.7,276493.0,32.3608,32.421,32.292,32.421,276493.0
2020-07-01 15:50:00,37.69,37.72,37.51,37.57,630615.0,32.4124,32.4382,32.2576,32.3092,630615.0
2020-07-02 09:30:00,38.32,38.76,38.11,38.75,231830.0,32.9542,33.3326,32.7736,33.324,231830.0
2020-07-02 09:40:00,38.76,38.77,38.51,38.72,96933.0,33.3326,33.3412,33.1176,33.2982,96933.0
2020-07-02 09:50:00,38.72,38.77,38.62,38.77,165107.0,33.2982,33.3412,33.2122,33.3412,165107.0
2020-07-02 10:00:00,38.77,38.89,38.69,38.8,169854.0,33.3412,33.4444,33.2724,33.367,169854.0
2020-07-02 10:10:00,38.8,38.8,38.68,38.71,85508.0,33.367,33.367,33.2638,33.2896,85508.0
2020-07-02 10:20:00,38.72,38.74,38.48,38.53,79327.0,33.2982,33.3154,33.0918,33.1348,79327.0
2020-07-02 10:30:00,38.52,38.57,38.48,38.53,62279.0,33.1262,33.1692,33.0918,33.1348,62279.0
2020-07-02 10:40:00,38.53,38.57,38.26,38.27,96581.0,33.1348,33.1692,32.9026,32.9112,96581.0
2020-07-02 10:50:00,38.27,38.29,38.11,38.12,95499.0,32.9112,32.9284,32.7736,32.7822,95499.0
2020-07-02 11:00:00,38.12,38.24,38.09,38.16,47984.0,32.7822,32.8854,32.7564,32.8166,47984.0
2020-07-02 11:10:00,38.15,38.15,37.86,37.93,112067.0,32.808,32.808,32.5586,32.6188,112067.0
2020-07-02 11:20:00,37.92,38.13,37.92,38.05,81280.0,32.6102,32.7908,32.6102,32.722,81280.0
2020-07-02 11:30:00,38.06,38.17,38.02,38.08,90226.0,32.7306,32.8252,32.6962,32.7478,90226.0
2020-07-02 11:40:00,38.08,38.12,37.97,38.07,80485.0,32.7478,32.7822,32.6532,32.7392,80485.0
2020-07-02 11:50:00,38.07,38.07,37.92,37.93,76824.0,32.7392,32.7392,32.6102,32.6188,76824.0
2020-07-02 12:00:00,37.93,37.97,37.86,37.89,86283.0,32.6188,32.6532,32.5586,32.5844,86283.0
2020-07-02 12:10:00,37.89,37.97,37.83,37.84,86006.0,32.5844,32.6532,32.5328,32.5414,86006.0
2020-07-02 12:20:00,37.84,37.98,37.82,37.98,67059.0,32.5414,32.6618,32.5242,32.6618,67059.0
2020-07-02 12:30:00,37.98,38.15,37.97,38.14,72981.0,32.6618,32.808,32.6532,32.7994,72981.0
2020-07-02 12:40:00,38.15,38.22,38.12,38.22,34871.0,32.808,32.8682,32.7822,32.8682,34871.0
2020-07-02 12:50:00,38.21,38.28,38.14,38.2,38570.0,32.8596,32.9198,32.7994,32.851,38570.0
2020-07-02 13:00:00,38.21,38.21,38.14,38.15,23166.0,32.8596,32.8596,32.7994,32.808,23166.0
2020-07-02 13:10:00,38.14,38.15,38.02,38.02,79638.0,32.7994,32.808,32.6962,32.6962,79638.0
2020-07-02 13:20:00,38.02,38.1,38.01,38.09,29962.0,32.6962,32.765,32.6876,32.7564,29962.0
2020-07-02 13:30:00,38.08,38.17,38.04,38.17,36766.0,32.7478,32.8252,32.7134,32.8252,36766.0
2020-07-02 13:40:00,38.18,38.27,38.14,38.26,76915.0,32.8338,32.9112,32.7994,32.9026,76915.0
2020-07-02 13:50:00,38.26,38.27,38.17,38.17,59523.0,32.9026,32.9112,32.8252,32.8252,59523.0
2020-07-02 14:00:00,38.16,38.21,38.08,38.09,34248.0,32.8166,32.8596,32.7478,32.7564,34248.0
2020-07-02 14:10:00,38.09,38.14,38.08,38.13,33420.0,32.7564,32.7994,32.7478,32.7908,33420.0
2020-07-02 14:20:00,38.14,38.21,38.1,38.2,34246.0,32.7994,32.8596,32.765,32.851,34246.0
2020-07-02 14:30:00,38.2,38.26,38.19,38.25,51619.0,32.851,32.9026,32.8424,32.894,51619.0
2020-07-02 14:40:00,38.25,38.25,38.16,38.19,37097.0,32.894,32.894,32.8166,32.8424,37097.0
2020-07-02 14:50:00,38.19,38.21,38.11,38.15,49911.0,32.8424,32.8596,32.7736,32.808,49911.0
2020-07-02 15:00:00,38.15,38.17,38.09,38.1,39912.0,32.808,32.8252,32.7564,32.765,39912.0
2020-07-02 15:10:00,38.09,38.1,38.01,38.04,92333.0,32.7564,32.765,32.6876,32.7134,92333.0
2020-07-02 15:20:00,38.05,38.09,38.01,38.02,80203.0,32.722,32.7564,32.6876,32.6962,80203.0
2020-07-02 15:30:00,38.02,38.03,37.96,37.98,93828.0,32.6962,32.7048,32.6446,32.6618,93828.0
2020-07-02 15:40:00,37.98,37.99,37.89,37.93,85822.0,32.6618,32.6704,32.5844,32.6188,85822.0
2020-07-02 15:50:00,37.92,37.95,37.8,37.95,326622.0,32.6102,32.636,32.507,32.636,326622.0
2020-07-06 09:30:00,38.7,38.84,38.54,38.63,160653.0,33.281,33.4014,33.1434,33.2208,160653.0
2020-07-06 09:40:00,38.62,38.95,38.44,38.86,169164.0,33.2122,33.496,33.0574,33.4186,169164.0
2020-07-06 09:50:00,38.86,38.95,38.81,38.84,106185.0,33.4186,33.496,33.3756,33.4014,106185.0
2020-07-06 10:00:00,38.84,38.96,38.74,38.8,154879.0,33.4014,33.5046,33.3154,33.367,154879.0
2020-07-06 10:10:00,38.8,38.81,38.56,38.59,100318.0,33.367,33.3756,33.1606,33.1864,100318.0
2020-07-06 10:20:00,38.58,38.58,38.35,38.42,75060.0,33.1778,33.1778,32.98,33.0402,75060.0
2020-07-06 10:30:00,38.43,38.49,38.38,38.45,46423.0,33.0488,33.1004,33.0058,33.066,46423.0
2020-07-06 10:40:00,38.45,38.49,38.4,38.41,32461.0,33.066,33.1004,33.023,33.0316,32461.0
2020-07-06 10:50:00,38.4,38.5,38.37,38.4,28902.0,33.023,33.109,32.9972,33.023,28902.0
2020-07-06 11:00:00,38.39,38.44,38.33,38.37,54218.0,33.0144,33.0574,32.9628,32.9972,54218.0
2020-07-06 11:10:00,38.36,38.47,38.3,38.47,32268.0,32.9886,33.0832,32.937,33.0832,32268.0
2020-07-06 11:20:00,38.46,38.47,38.4,38.44,42060.0,33.0746,33.0832,33.023,33.0574,42060.0
2020-07-06 11:30:00,38.44,38.44,38.3,38.32,26656.0,33.0574,33.0574,32.937,32.9542,26656.0
2020-07-06 11:40:00,38.31,38.42,38.31,38.41,31903.0,32.9456,33.0402,32.9456,33.0316,31903.0
2020-07-06 11:50:00,38.4,38.42,38.3,38.31,35325.0,33.023,33.0402,32.937,32.9456,35325.0
2020-07-06 12:00:00,38.3,38.42,38.29,38.41,33117.0,32.937,33.0402,32.9284,33.0316,33117.0
2020-07-06 12:10:00,38.41,38.47,38.4,38.42,34640.0,33.0316,33.0832,33.023,33.0402,34640.0
2020-07-06 12:20:00,38.43,38.49,38.38,38.49,41851.0,33.0488,33.1004,33.0058,33.1004,41851.0
2020-07-06 12:30:00,38.49,38.51,38.38,38.44,32013.0,33.1004,33.1176,33.0058,33.0574,32013.0
2020-07-06 12:40:00,38.43,38.46,38.41,38.41,26914.0,33.0488,33.0746,33.0316,33.0316,26914.0
2020-07-06 12:50:00,38.41,38.46,38.36,38.46,29466.0,33.0316,33.0746,32.9886,33.0746,29466.0
2020-07-06 13:00:00,38.46,38.51,38.44,38.5,35131.0,33.0746,33.1176,33.0574,33.109,35131.0
2020-07-06 13:10:00,38.5,38.52,38.46,38.51,31886.0,33.109,33.1262,33.0746,33.1176,31886.0
2020-07-06 13:20:00,38.51,38.54,38.48,38.53,45841.0,33.1176,33.1434,33.0918,33.1348,45841.0
2020-07-06 13:30:00,38.52,38.56,38.5,38.51,42767.0,33.1262,33.1606,33.109,33.1176,42767.0
2020-07-06 13:40:00,38.51,38.56,38.5,38.55,36816.0,33.1176,33.1606,33.109,33.152,36816.0
2020-07-06 13:50:00,38.56,38.61,38.54,38.55,34094.0,33.1606,33.2036,33.1434,33.152,34094.0
2020-07-06 14:00:00,38.56,38.63,38.51,38.59,41698.0,33.1606,33.2208,33.1176,33.1864,41698.0
2020-07-06 14:10:00,38.58,38.6,38.52,38.52,21414.0,33.1778,33.195,33.1262,33.1262,21414.0
2020-07-06 14:20:00,38.51,38.55,38.47,38.54,113555.0,33.1176,33.152,33.0832,33.1434,113555.0
2020-07-06 14:30:00,38.53,38.56,38.49,38.52,30969.0,33.1348,33.1606,33.1004,33.1262,30969.0
2020-07-06 14:40:00,38.52,38.52,38.46,38.49,41278.0,33.1262,33.1262,33.0746,33.1004,41278.0
2020-07-06 14:50:00,38.49,38.61,38.47,38.57,27003.0,33.1004,33.2036,33.0832,33.1692,27003.0
2020-07-06 15:00:00,38.57,38.71,38.57,38.69,50737.0,33.1692,33.2896,33.1692,33.2724,50737.0
2020-07-06 15:10:00,38.68,38.69,38.57,38.57,53008.0,33.2638,33.2724,33.1692,33.1692,53008.0
2020-07-06 15:20:00,38.57,38.63,38.54,38.63,53026.0,33.1692,33.2208,33.1434,33.2208,53026.0
2020-07-06 15:30:00,38.63,38.64,38.52,38.6,81583.0,33.2208,33.2294,33.1262,33.195,81583.0
2020-07-06 15:40:00,38.59,38.64,38.58,38.62,128814.0,33.1864,33.2294,33.1778,33.2122,128814.0
2020-07-06 15:50:00,38.63,38.64,38.47,38.55,485758.0,33.2208,33.2294,33.0832,33.152,485758.0
2020-07-07 09:30:00,38.15,38.24,38.05,38.07,77268.0,32.808,32.8854,32.722,32.7392,77268.0
2020-07-07 09:40:00,38.08,38.16,37.96,38.08,56993.0,32.7478,32.8166,32.6446,32.7478,56993.0
2020-07-07 09:50:00,38.04,38.17,38.01,38.15,56147.0,32.7134,32.8252,32.6876,32.808,56147.0
2020-07-07 10:00:00,38.15,38.15,38.03,38.12,83988.0,32.808,32.808,32.7048,32.7822,83988.0
2020-07-07 10:10:00,38.12,38.13,37.95,37.96,51342.0,32.7822,32.7908,32.636,32.6446,51342.0
2020-07-07 10:20:00,37.96,38.04,37.9,37.97,63130.0,32.6446,32.7134,32.593,32.6532,63130.0
2020-07-07 10:30:00,37.97,38.0,37.9,37.95,50956.0,32.6532,32.679,32.593,32.636,50956.0
2020-07-07 10:40:00,37.95,37.95,37.74,37.77,72443.0,32.636,32.636,32.4554,32.4812,72443.0
2020-07-07 10:50:00,37.77,37.93,37.76,37.93,62173.0,32.4812,32.6188,32.4726,32.6188,62173.0
2020-07-07 11:00:00,37.92,37.92,37.8,37.84,62196.0,32.6102,32.6102,32.507,32.5414,62196.0
2020-07-07 11:10:00,37.85,37.93,37.84,37.89,68997.0,32.55,32.6188,32.5414,32.5844,68997.0
2020-07-07 11:20:00,37.9,37.98,37.88,37.93,63868.0,32.593,32.6618,32.5758,32.6188,63868.0
2020-07-07 11:30:00,37.92,37.93,37.85,37.86,29737.0,32.6102,32.6188,32.55,32.5586,29737.0
2020-07-07 11:40:00,37.87,37.99,37.86,37.99,23418.0,32.5672,32.6704,32.5586,32.6704,23418.0
2020-07-07 11:50:00,37.98,37.99,37.87,37.88,40470.0,32.6618,32.6704,32.5672,32.5758,40470.0
2020-07-07 12:00:00,37.88,37.95,37.85,37.9,27155.0,32.5758,32.636,32.55,32.593,27155.0
2020-07-07 12:10:00,37.91,37.93,37.87,37.9,44522.0,32.6016,32.6188,32.5672,32.593,44522.0
2020-07-07 12:20:00,37.9,37.93,37.88,37.91,23357.0,32.593,32.6188,32.5758,32.6016,23357.0
2020-07-07 12:30:00,37.9,37.91,37.71,37.71,40785.0,32.593,32.6016,32.4296,32.4296,40785.0
2020-07-07 12:40:00,37.71,37.75,37.68,37.73,46810.0,32.4296,32.464,32.4038,32.4468,46810.0
2020-07-07 12:50:00,37.74,37.77,37.7,37.7,44380.0,32.4554,32.4812,32.421,32.421,44380.0
2020-07-07 13:00:00,37.71,37.79,37.71,37.72,51540.0,32.4296,32.4984,32.4296,32.4382,51540.0
2020-07-07 13:10:00,37.72,37.75,37.67,37.69,40378.0,32.4382,32.464,32.3952,32.4124,40378.0
2020-07-07 13:20:00,37.69,37.76,37.68,37.76,42260.0,32.4124,32.4726,32.4038,32.4726,42260.0
2020-07-07 13:30:00,37.75,37.84,37.74,37.79,47749.0,32.464,32.5414,32.4554,32.4984,47749.0
2020-07-07 13:40:00,37.8,37.85,37.76,37.81,35787.0,32.507,32.55,32.4726,32.5156,35787.0
2020-07-07 13:50:00,37.81,37.89,37.79,37.88,30202.0,32.5156,32.5844,32.4984,32.5758,30202.0
2020-07-07 14:00:00,37.87,37.91,37.83,37.84,36668.0,32.5672,32.6016,32.5328,32.5414,36668.0
2020-07-07 14:10:00,37.84,37.89,37.83,37.84,30667.0,32.5414,32.5844,32.5328,32.5414,30667.0
2020-07-07 14:20:00,37.85,37.88,37.84,37.87,48463.0,32.55,32.5758,32.5414,32.5672,48463.0
2020-07-07 14:30:00,37.87,37.87,37.74,37.77,94458.0,32.5672,32.5672,32.4554,32.4812,94458.0
2020-07-07 14:40:00,37.77,37.82,37.73,37.75,38004.0,32.4812,32.5242,32.4468,32.464,38004.0
2020-07-07 14:50:00,37.73,37.78,37.72,37.73,54574.0,32.4468,32.4898,32.4382,32.4468,54574.0
2020-07-07 15:00:00,37.73,37.74,37.66,37.72,63156.0,32.4468,32.4554,32.3866,32.4382,63156.0
2020-07-07 15:10:00,37.72,37.74,37.67,37.73,75394.0,32.4382,32.4554,32.3952,32.4468,75394.0
2020-07-07 15:20:00,37.73,37.81,37.69,37.74,60225.0,32.4468,32.5156,32.4124,32.4554,60225.0
2020-07-07 15:30:00,37.75,37.76,37.68,37.7,109418.0,32.464,32.4726,32.4038,32.421,109418.0
2020-07-07 15:40:00,37.7,37.71,37.62,37.66,120566.0,32.421,32.4296,32.3522,32.3866,120566.0
2020-07-07 15:50:00,37.65,37.77,37.61,37.77,539310.0,32.378,32.4812,32.3436,32.4812,539310.0
2020-07-08 09:30:00,37.87,38.36,37.77,38.35,253094.0,32.5672,32.9886,32.4812,32.98,253094.0
2020-07-08 09:40:00,38.35,38.6,38.24,38.59,222580.0,32.98,33.195,32.8854,33.1864,222580.0
2020-07-08 09:50:00,38.61,38.72,38.55,38.68,139688.0,33.2036,33.2982,33.152,33.2638,139688.0
2020-07-08 10:00:00,38.68,38.76,38.62,38.66,163835.0,33.2638,33.3326,33.2122,33.2466,163835.0
2020-07-08 10:10:00,38.65,38.71,38.45,38.49,115482.0,33.238,33.2896,33.066,33.1004,115482.0
2020-07-08 10:20:00,38.5,38.6,38.44,38.51,112076.0,33.109,33.195,33.0574,33.1176,112076.0
2020-07-08 10:30:00,38.5,38.67,38.5,38.65,166346.0,33.109,33.2552,33.109,33.238,166346.0
2020-07-08 10:40:00,38.65,38.69,38.61,38.62,273375.0,33.238,33.2724,33.2036,33.2122,273375.0
2020-07-08 10:50:00,38.63,38.67,38.56,38.61,115338.0,33.2208,33.2552,33.1606,33.2036,115338.0
2020-07-08 11:00:00,38.61,38.62,38.5,38.57,148892.0,33.2036,33.2122,33.109,33.1692,148892.0
2020-07-08 11:10:00,38.58,38.65,38.53,38.54,170493.0,33.1778,33.238,33.1348,33.1434,170493.0
2020-07-08 11:20:00,38.53,38.57,38.43,38.55,120258.0,33.1348,33.1692,33.0488,33.152,120258.0
2020-07-08 11:30:00,38.55,38.69,38.54,38.55,76446.0,33.152,33.2724,33.1434,33.152,76446.0
2020-07-08 11:40:00,38.55,38.56,38.48,38.52,87339.0,33.152,33.1606,33.0918,33.1262,87339.0
2020-07-08 11:50:00,38.52,38.58,38.48,38.51,69861.0,33.1262,33.1778,33.0918,33.1176,69861.0
2020-07-08 12:00:00,38.52,38.53,38.45,38.47,76604.0,33.1262,33.1348,33.066,33.0832,76604.0
2020-07-08 12:10:00,38.48,38.53,38.44,38.51,58425.0,33.0918,33.1348,33.0574,33.1176,58425.0
2020-07-08 12:20:00,38.51,38.52,38.45,38.5,54206.0,33.1176,33.1262,33.066,33.109,54206.0
2020-07-08 12:30:00,38.5,38.51,38.45,38.45,214729.0,33.109,33.1176,33.066,33.066,214729.0
2020-07-08 12:40:00,38.44,38.47,38.39,38.41,72280.0,33.0574,33.0832,33.0144,33.0316,72280.0
2020-07-08 12:50:00,38.4,38.45,38.37,38.44,106637.0,33.023,33.066,32.9972,33.0574,106637.0
2020-07-08 13:00:00,38.45,38.52,38.42,38.44,51407.0,33.066,33.1262,33.0402,33.0574,51407.0
2020-07-08 13:10:00,38.44,38.46,38.33,38.34,85311.0,33.0574,33.0746,32.9628,32.9714,85311.0
2020-07-08 13:20:00,38.35,38.36,38.24,38.25,74358.0,32.98,32.9886,32.8854,32.894,74358.0
2020-07-08 13:30:00,38.24,38.27,38.17,38.18,83554.0,32.8854,32.9112,32.8252,32.8338,83554.0
2020-07-08 13:40:00,38.18,38.2,38.11,38.17,89386.0,32.8338,32.851,32.7736,32.8252,89386.0
2020-07-08 13:50:00,38.16,38.25,38.13,38.14,77784.0,32.8166,32.894,32.7908,32.7994,77784.0
2020-07-08 14:00:00,38.13,38.28,38.12,38.27,85391.0,32.7908,32.9198,32.7822,32.9112,85391.0
2020-07-08 14:10:00,38.27,38.33,38.26,38.33,136685.0,32.9112,32.9628,32.9026,32.9628,136685.0
2020-07-08 14:20:00,38.34,38.41,38.33,38.38,76302.0,32.9714,33.0316,32.9628,33.0058,76302.0
2020-07-08 14:30:00,38.37,38.37,38.3,38.35,90218.0,32.9972,32.9972,32.937,32.98,90218.0
2020-07-08 14:40:00,38.35,38.46,38.34,38.46,85939.0,32.98,33.0746,32.9714,33.0746,85939.0
2020-07-08 14:50:00,38.47,38.51,38.44,38.49,146763.0,33.0832,33.1176,33.0574,33.1004,146763.0
2020-07-08 15:00:00,38.49,38.54,38.42,38.53,71459.0,33.1004,33.1434,33.0402,33.1348,71459.0
2020-07-08 15:10:00,38.54,38.64,38.54,38.63,87618.0,33.1434,33.2294,33.1434,33.2208,87618.0
2020-07-08 15:20:00,38.63,38.81,38.62,38.77,191500.0,33.2208,33.3756,33.2122,33.3412,191500.0
2020-07-08 15:30:00,38.77,38.8,38.62,38.68,161099.0,33.3412,33.367,33.2122,33.2638,161099.0
2020-07-08 15:40:00,38.68,38.81,38.64,38.79,290312.0,33.2638,33.3756,33.2294,33.3584,290312.0
2020-07-08 15:50:00,38.79,38.94,38.78,38.82,851238.0,33.3584,33.4874,33.3498,33.3842,851238.0
2020-07-09 09:30:00,38.53,38.77,38.19,38.2,144327.0,33.1348,33.3412,32.8424,32.851,144327.0
2020-07-09 09:40:00,38.21,38.25,37.89,37.96,112941.0,32.8596,32.894,32.5844,32.6446,112941.0
2020-07-09 09:50:00,37.97,38.04,37.76,37.87,145376.0,32.6532,32.7134,32.4726,32.5672,145376.0
2020-07-09 10:00:00,37.86,37.92,37.78,37.83,138439.0,32.5586,32.6102,32.4898,32.5328,138439.0
2020-07-09 10:10:00,37.83,37.85,37.56,37.58,114358.0,32.5328,32.55,32.3006,32.3178,114358.0
2020-07-09 10:20:00,37.57,37.69,37.45,37.52,140829.0,32.3092,32.4124,32.206,32.2662,140829.0
2020-07-09 10:30:00,37.51,37.55,37.28,37.33,126818.0,32.2576,32.292,32.0598,32.1028,126818.0
2020-07-09 10:40:00,37.33,37.38,37.24,37.24,130957.0,32.1028,32.1458,32.0254,32.0254,130957.0
2020-07-09 10:50:00,37.23,37.35,37.21,37.27,146284.0,32.0168,32.12,31.9996,32.0512,146284.0
2020-07-09 11:00:00,37.26,37.41,37.13,37.4,128210.0,32.0426,32.1716,31.9308,32.163,128210.0
2020-07-09 11:10:00,37.4,37.44,37.17,37.21,208543.0,32.163,32.1974,31.9652,31.9996,208543.0
2020-07-09 11:20:00,37.21,37.38,37.19,37.37,159144.0,31.9996,32.1458,31.9824,32.1372,159144.0
2020-07-09 11:30:00,37.38,37.46,37.34,37.36,127319.0,32.1458,32.2146,32.1114,32.1286,127319.0
2020-07-09 11:40:00,37.37,37.37,37.11,37.15,58564.0,32.1372,32.1372,31.9136,31.948,58564.0
2020-07-09 11:50:00,37.14,37.34,37.13,37.29,80184.0,31.9394,32.1114,31.9308,32.0684,80184.0
2020-07-09 12:00:00,37.29,37.49,37.28,37.45,74459.0,32.0684,32.2404,32.0598,32.206,74459.0
2020-07-09 12:10:00,37.44,37.44,37.32,37.39,121624.0,32.1974,32.1974,32.0942,32.1544,121624.0
2020-07-09 12:20:00,37.39,37.4,37.22,37.22,51082.0,32.1544,32.163,32.0082,32.0082,51082.0
2020-07-09 12:30:00,37.21,37.32,37.19,37.23,63739.0,31.9996,32.0942,31.9824,32.0168,63739.0
2020-07-09 12:40:00,37.23,37.28,37.16,37.17,46480.0,32.0168,32.0598,31.9566,31.9652,46480.0
2020-07-09 12:50:00,37.16,37.16,37.01,37.12,67480.0,31.9566,31.9566,31.8276,31.9222,67480.0
2020-07-09 13:00:00,37.11,37.2,37.08,37.18,80377.0,31.9136,31.991,31.8878,31.9738,80377.0
2020-07-09 13:10:00,37.18,37.27,37.18,37.25,53588.0,31.9738,32.0512,31.9738,32.034,53588.0
2020-07-09 13:20:00,37.25,37.29,37.17,37.26,53758.0,32.034,32.0684,31.9652,32.0426,53758.0
2020-07-09 13:30:00,37.27,37.28,37.2,37.2,38989.0,32.0512,32.0598,31.991,31.991,38989.0
2020-07-09 13:40:00,37.21,37.27,37.14,37.15,62391.0,31.9996,32.0512,31.9394,31.948,62391.0
2020-07-09 13:50:00,37.15,37.16,37.04,37.08,46995.0,31.948,31.9566,31.8534,31.8878,46995.0
2020-07-09 14:00:00,37.06,37.17,37.05,37.15,50157.0,31.8706,31.9652,31.862,31.948,50157.0
2020-07-09 14:10:00,37.15,37.21,37.06,37.19,62207.0,31.948,31.9996,31.8706,31.9824,62207.0
2020-07-09 14:20:00,37.2,37.22,37.15,37.2,53020.0,31.991,32.0082,31.948,31.991,53020.0
2020-07-09 14:30:00,37.21,37.28,37.2,37.25,114055.0,31.9996,32.0598,31.991,32.034,114055.0
2020-07-09 14:40:00,37.25,37.27,37.11,37.19,57266.0,32.034,32.0512,31.9136,31.9824,57266.0
2020-07-09 14:50:00,37.19,37.29,37.14,37.27,128180.0,31.9824,32.0684,31.9394,32.0512,128180.0
2020-07-09 15:00:00,37.27,37.34,37.21,37.29,221026.0,32.0512,32.1114,31.9996,32.0684,221026.0
2020-07-09 15:10:00,37.29,37.34,37.19,37.2,120136.0,32.0684,32.1114,31.9824,31.991,120136.0
2020-07-09 15:20:00,37.21,37.22,37.05,37.05,75253.0,31.9996,32.0082,31.862,31.862,75253.0
2020-07-09 15:30:00,37.04,37.09,37.01,37.05,110487.0,31.8534,31.8964,31.8276,31.862,110487.0
2020-07-09 15:40:00,37.04,37.24,36.98,37.22,181287.0,31.8534,32.0254,31.8018,32.0082,181287.0
2020-07-09 15:50:00,37.22,37.23,37.05,37.15,506437.0,32.0082,32.0168,31.862,31.948,506437.0
2020-07-10 09:30:00,37.15,37.58,37.07,37.57,110443.0,31.948,32.3178,31.8792,32.3092,110443.0
2020-07-10 09:40:00,37.63,37.81,37.58,37.68,102492.0,32.3608,32.5156,32.3178,32.4038,102492.0
2020-07-10 09:50:00,37.65,37.65,37.37,37.44,59179.0,32.378,32.378,32.1372,32.1974,59179.0
2020-07-10 10:00:00,37.44,37.52,37.36,37.43,46654.0,32.1974,32.2662,32.1286,32.1888,46654.0
2020-07-10 10:10:00,37.44,37.64,37.44,37.54,45814.0,32.1974,32.3694,32.1974,32.2834,45814.0
2020-07-10 10:20:00,37.53,37.55,37.35,37.48,45387.0,32.2748,32.292,32.12,32.2318,45387.0
2020-07-10 10:30:00,37.49,37.6,37.45,37.58,78258.0,32.2404,32.335,32.206,32.3178,78258.0
2020-07-10 10:40:00,37.58,37.81,37.58,37.76,176234.0,32.3178,32.5156,32.3178,32.4726,176234.0
2020-07-10 10:50:00,37.76,37.79,37.64,37.68,56943.0,32.4726,32.4984,32.3694,32.4038,56943.0
2020-07-10 11:00:00,37.68,37.71,37.57,37.71,40893.0,32.4038,32.4296,32.3092,32.4296,40893.0
2020-07-10 11:10:00,37.72,37.76,37.65,37.66,31388.0,32.4382,32.4726,32.378,32.3866,31388.0
2020-07-10 11:20:00,37.67,37.79,37.65,37.79,34629.0,32.3952,32.4984,32.378,32.4984,34629.0
2020-07-10 11:30:00,37.79,37.8,37.68,37.73,29950.0,32.4984,32.507,32.4038,32.4468,29950.0
2020-07-10 11:40:00,37.73,37.82,37.72,37.81,43624.0,32.4468,32.5242,32.4382,32.5156,43624.0
2020-07-10 11:50:00,37.82,37.89,37.8,37.85,40487.0,32.5242,32.5844,32.507,32.55,40487.0
2020-07-10 12:00:00,37.86,37.95,37.82,37.94,35849.0,32.5586,32.636,32.5242,32.6274,35849.0
2020-07-10 12:10:00,37.93,37.94,37.81,37.83,44395.0,32.6188,32.6274,32.5156,32.5328,44395.0
2020-07-10 12:20:00,37.83,37.86,37.77,37.79,19761.0,32.5328,32.5586,32.4812,32.4984,19761.0
2020-07-10 12:30:00,37.77,37.8,37.74,37.79,27207.0,32.4812,32.507,32.4554,32.4984,27207.0
2020-07-10 12:40:00,37.79,37.9,37.73,37.89,41335.0,32.4984,32.593,32.4468,32.5844,41335.0
2020-07-10 12:50:00,37.89,37.99,37.87,37.97,40630.0,32.5844,32.6704,32.5672,32.6532,40630.0
2020-07-10 13:00:00,37.96,37.96,37.92,37.94,23953.0,32.6446,32.6446,32.6102,32.6274,23953.0
2020-07-10 13:10:00,37.93,37.95,37.87,37.89,25475.0,32.6188,32.636,32.5672,32.5844,25475.0
2020-07-10 13:20:00,37.9,37.97,37.88,37.97,22815.0,32.593,32.6532,32.5758,32.6532,22815.0
2020-07-10 13:30:00,37.98,38.09,37.98,38.08,30879.0,32.6618,32.7564,32.6618,32.7478,30879.0
2020-07-10 13:40:00,38.08,38.22,38.08,38.22,40176.0,32.7478,32.8682,32.7478,32.8682,40176.0
2020-07-10 13:50:00,38.23,38.27,38.21,38.23,39615.0,32.8768,32.9112,32.8596,32.8768,39615.0
2020-07-10 14:00:00,38.22,38.33,38.21,38.32,30966.0,32.8682,32.9628,32.8596,32.9542,30966.0
2020-07-10 14:10:00,38.31,38.33,38.2,38.23,54068.0,32.9456,32.9628,32.851,32.8768,54068.0
2020-07-10 14:20:00,38.24,38.3,38.19,38.3,44435.0,32.8854,32.937,32.8424,32.937,44435.0
2020-07-10 14:30:00,38.3,38.37,38.28,38.35,34116.0,32.937,32.9972,32.9198,32.98,34116.0
2020-07-10 14:40:00,38.34,38.38,38.32,38.37,27306.0,32.9714,33.0058,32.9542,32.9972,27306.0
2020-07-10 14:50:00,38.37,38.4,38.29,38.31,43373.0,32.9972,33.023,32.9284,32.9456,43373.0
2020-07-10 15:00:00,38.31,38.31,38.18,38.29,52970.0,32.9456,32.9456,32.8338,32.9284,52970.0
2020-07-10 15:10:00,38.29,38.4,38.27,38.39,34050.0,32.9284,33.023,32.9112,33.0144,34050.0
2020-07-10 15:20:00,38.4,38.43,38.36,38.43,76813.0,33.023,33.0488,32.9886,33.0488,76813.0
2020-07-10 15:30:00,38.42,38.49,38.33,38.36,144447.0,33.0402,33.1004,32.9628,32.9886,144447.0
2020-07-10 15:40:00,38.36,38.41,38.31,38.37,127858.0,32.9886,33.0316,32.9456,32.9972,127858.0
2020-07-10 15:50:00,38.37,38.43,38.3,38.37,434903.0,32.9972,33.0488,32.937,32.9972,434903.0
2020-07-13 09:30:00,38.91,38.99,38.33,38.34,142154.0,33.4616,33.5304,32.9628,32.9714,142154.0
2020-07-13 09:40:00,38.33,38.46,38.27,38.38,93347.0,32.9628,33.0746,32.9112,33.0058,93347.0
2020-07-13 09:50:00,38.37,38.41,38.1,38.1,107566.0,32.9972,33.0316,32.765,32.765,107566.0
2020-07-13 10:00:00,38.11,38.23,38.04,38.19,143918.0,32.7736,32.8768,32.7134,32.8424,143918.0
2020-07-13 10:10:00,38.18,38.56,38.16,38.56,181822.0,32.8338,33.1606,32.8166,33.1606,181822.0
2020-07-13 10:20:00,38.55,38.64,38.41,38.45,108100.0,33.152,33.2294,33.0316,33.066,108100.0
2020-07-13 10:30:00,38.45,38.56,38.38,38.44,100352.0,33.066,33.1606,33.0058,33.0574,100352.0
2020-07-13 10:40:00,38.43,38.56,38.35,38.47,56728.0,33.0488,33.1606,32.98,33.0832,56728.0
2020-07-13 10:50:00,38.47,38.59,38.4,38.59,47090.0,33.0832,33.1864,33.023,33.1864,47090.0
2020-07-13 11:00:00,38.57,38.62,38.52,38.55,38886.0,33.1692,33.2122,33.1262,33.152,38886.0
2020-07-13 11:10:00,38.55,38.56,38.45,38.54,43932.0,33.152,33.1606,33.066,33.1434,43932.0
2020-07-13 11:20:00,38.54,38.76,38.53,38.62,82945.0,33.1434,33.3326,33.1348,33.2122,82945.0
2020-07-13 11:30:00,38.62,38.66,38.49,38.57,77039.0,33.2122,33.2466,33.1004,33.1692,77039.0
2020-07-13 11:40:00,38.58,38.65,38.54,38.65,62969.0,33.1778,33.238,33.1434,33.238,62969.0
2020-07-13 11:50:00,38.65,38.69,38.6,38.65,39562.0,33.238,33.2724,33.195,33.238,39562.0
2020-07-13 12:00:00,38.64,38.7,38.57,38.6,37461.0,33.2294,33.281,33.1692,33.195,37461.0
2020-07-13 12:10:00,38.6,38.64,38.58,38.59,40775.0,33.195,33.2294,33.1778,33.1864,40775.0
2020-07-13 12:20:00,38.59,38.69,38.59,38.65,36986.0,33.1864,33.2724,33.1864,33.238,36986.0
2020-07-13 12:30:00,38.65,38.75,38.65,38.75,38393.0,33.238,33.324,33.238,33.324,38393.0
2020-07-13 12:40:00,38.75,38.85,38.74,38.84,38829.0,33.324,33.41,33.3154,33.4014,38829.0
2020-07-13 12:50:00,38.83,39.0,38.8,38.99,85856.0,33.3928,33.539,33.367,33.5304,85856.0
2020-07-13 13:00:00,39.0,39.0,38.91,38.98,72698.0,33.539,33.539,33.4616,33.5218,72698.0
2020-07-13 13:10:00,38.98,39.07,38.97,39.02,56185.0,33.5218,33.5992,33.5132,33.5562,56185.0
2020-07-13 13:20:00,39.02,39.04,38.91,38.94,117845.0,33.5562,33.5734,33.4616,33.4874,117845.0
2020-07-13 13:30:00,38.95,39.07,38.94,39.06,39705.0,33.496,33.5992,33.4874,33.5906,39705.0
2020-07-13 13:40:00,39.05,39.22,39.05,39.14,53659.0,33.582,33.7282,33.582,33.6594,53659.0
2020-07-13 13:50:00,39.14,39.16,39.08,39.16,37612.0,33.6594,33.6766,33.6078,33.6766,37612.0
2020-07-13 14:00:00,39.16,39.27,39.09,39.19,65303.0,33.6766,33.7712,33.6164,33.7024,65303.0
2020-07-13 14:10:00,39.18,39.26,39.15,39.25,42514.0,33.6938,33.7626,33.668,33.754,42514.0
2020-07-13 14:20:00,39.25,39.28,39.12,39.28,92481.0,33.754,33.7798,33.6422,33.7798,92481.0
2020-07-13 14:30:00,39.28,39.28,39.13,39.16,49971.0,33.7798,33.7798,33.6508,33.6766,49971.0
2020-07-13 14:40:00,39.15,39.29,39.13,39.26,65878.0,33.668,33.7884,33.6508,33.7626,65878.0
2020-07-13 14:50:00,39.25,39.27,39.14,39.19,59898.0,33.754,33.7712,33.6594,33.7024,59898.0
2020-07-13 15:00:00,39.2,39.24,39.07,39.09,68149.0,33.711,33.7454,33.5992,33.6164,68149.0
2020-07-13 15:10:00,39.1,39.19,39.1,39.14,61796.0,33.625,33.7024,33.625,33.6594,61796.0
2020-07-13 15:20:00,39.14,39.18,39.05,39.05,85279.0,33.6594,33.6938,33.582,33.582,85279.0
2020-07-13 15:30:00,39.05,39.09,38.88,38.91,122987.0,33.582,33.6164,33.4358,33.4616,122987.0
2020-07-13 15:40:00,38.9,39.06,38.82,38.83,172390.0,33.453,33.5906,33.3842,33.3928,172390.0
2020-07-13 15:50:00,38.83,38.95,38.77,38.86,511091.0,33.3928,33.496,33.3412,33.4186,511091.0
2020-07-14 09:30:00,38.69,38.85,38.28,38.51,69139.0,33.2724,33.41,32.9198,33.1176,69139.0
2020-07-14 09:40:00,38.5,38.7,38.36,38.65,127492.0,33.109,33.281,32.9886,33.238,127492.0
2020-07-14 09:50:00,38.66,39.07,38.55,38.98,166644.0,33.2466,33.5992,33.152,33.5218,166644.0
2020-07-14 10:00:00,38.99,39.0,38.68,38.76,190736.0,33.5304,33.539,33.2638,33.3326,190736.0
2020-07-14 10:10:00,38.76,39.21,38.75,39.17,109890.0,33.3326,33.7196,33.324,33.6852,109890.0
2020-07-14 10:20:00,39.16,39.22,38.86,38.92,73083.0,33.6766,33.7282,33.4186,33.4702,73083.0
2020-07-14 10:30:00,38.96,39.14,38.94,39.12,79914.0,33.5046,33.6594,33.4874,33.6422,79914.0
2020-07-14 10:40:00,39.12,39.15,38.95,38.98,90552.0,33.6422,33.668,33.496,33.5218,90552.0
2020-07-14 10:50:00,38.97,39.16,38.97,39.14,69904.0,33.5132,33.6766,33.5132,33.6594,69904.0
2020-07-14 11:00:00,39.16,39.29,39.13,39.19,112280.0,33.6766,33.7884,33.6508,33.7024,112280.0
2020-07-14 11:10:00,39.19,39.22,39.0,39.09,95206.0,33.7024,33.7282,33.539,33.6164,95206.0
2020-07-14 11:20:00,39.08,39.12,39.02,39.05,83778.0,33.6078,33.6422,33.5562,33.582,83778.0
2020-07-14 11:30:00,39.06,39.2,38.97,39.01,82108.0,33.5906,33.711,33.5132,33.5476,82108.0
2020-07-14 11:40:00,39.01,39.12,39.0,39.05,56549.0,33.5476,33.6422,33.539,33.582,56549.0
2020-07-14 11:50:00,39.05,39.11,39.02,39.04,42956.0,33.582,33.6336,33.5562,33.5734,42956.0
2020-07-14 12:00:00,39.05,39.08,38.94,38.98,49748.0,33.582,33.6078,33.4874,33.5218,49748.0
2020-07-14 12:10:00,38.97,38.98,38.9,38.93,48547.0,33.5132,33.5218,33.453,33.4788,48547.0
2020-07-14 12:20:00,38.92,38.97,38.88,38.9,72655.0,33.4702,33.5132,33.4358,33.453,72655.0
2020-07-14 12:30:00,38.9,38.96,38.86,38.88,55334.0,33.453,33.5046,33.4186,33.4358,55334.0
2020-07-14 12:40:00,38.89,38.97,38.88,38.96,46247.0,33.4444,33.5132,33.4358,33.5046,46247.0
2020-07-14 12:50:00,38.97,38.99,38.92,38.96,59161.0,33.5132,33.5304,33.4702,33.5046,59161.0
2020-07-14 13:00:00,38.96,39.01,38.92,38.93,38617.0,33.5046,33.5476,33.4702,33.4788,38617.0
2020-07-14 13:10:00,38.94,38.97,38.82,38.83,62833.0,33.4874,33.5132,33.3842,33.3928,62833.0
2020-07-14 13:20:00,38.83,38.91,38.8,38.82,34306.0,33.3928,33.4616,33.367,33.3842,34306.0
2020-07-14 13:30:00,38.82,38.91,38.77,38.9,52757.0,33.3842,33.4616,33.3412,33.453,52757.0
2020-07-14 13:40:00,38.9,38.93,38.88,38.91,42515.0,33.453,33.4788,33.4358,33.4616,42515.0
2020-07-14 13:50:00,38.91,38.95,38.7,38.82,77305.0,33.4616,33.496,33.281,33.3842,77305.0
2020-07-14 14:00:00,38.83,38.89,38.78,38.82,102757.0,33.3928,33.4444,33.3498,33.3842,102757.0
2020-07-14 14:10:00,38.82,38.96,38.82,38.91,46613.0,33.3842,33.5046,33.3842,33.4616,46613.0
2020-07-14 14:20:00,38.91,38.95,38.84,38.88,65294.0,33.4616,33.496,33.4014,33.4358,65294.0
2020-07-14 14:30:00,38.88,38.95,38.88,38.91,54611.0,33.4358,33.496,33.4358,33.4616,54611.0
2020-07-14 14:40:00,38.91,39.01,38.89,38.9,57507.0,33.4616,33.5476,33.4444,33.453,57507.0
2020-07-14 14:50:00,38.91,38.97,38.88,38.96,55503.0,33.4616,33.5132,33.4358,33.5046,55503.0
2020-07-14 15:00:00,38.96,38.98,38.88,38.89,109483.0,33.5046,33.5218,33.4358,33.4444,109483.0
2020-07-14 15:10:00,38.89,38.95,38.77,38.8,97085.0,33.4444,33.496,33.3412,33.367,97085.0
2020-07-14 15:20:00,38.8,38.9,38.8,38.87,136550.0,33.367,33.453,33.367,33.4272,136550.0
2020-07-14 15:30:00,38.88,38.97,38.86,38.96,168197.0,33.4358,33.5132,33.4186,33.5046,168197.0
2020-07-14 15:40:00,38.95,39.09,38.94,39.07,170504.0,33.496,33.6164,33.4874,33.5992,170504.0
2020-07-14 15:50:00,39.07,39.12,38.93,38.97,547943.0,33.5992,33.6422,33.4788,33.5132,547943.0
2020-07-15 09:30:00,36.96,37.35,36.56,36.7,693807.0,31.7846,32.12,31.4407,31.5611,693807.0
2020-07-15 09:40:00,36.68,36.9,36.33,36.46,733725.0,31.5439,31.733,31.2429,31.3547,733725.0
2020-07-15 09:50:00,36.47,36.52,36.11,36.22,810133.0,31.3633,31.4063,31.0537,31.1483,810133.0
2020-07-15 10:00:00,36.21,36.37,36.1,36.19,365041.0,31.1397,31.2773,31.0451,31.1225,365041.0
2020-07-15 10:10:00,36.18,36.25,36.0,36.2,385655.0,31.1139,31.1741,30.9591,31.1311,385655.0
2020-07-15 10:20:00,36.2,36.27,36.09,36.11,363489.0,31.1311,31.1913,31.0365,31.0537,363489.0
2020-07-15 10:30:00,36.11,36.6,36.09,36.52,619540.0,31.0537,31.4751,31.0365,31.4063,619540.0
2020-07-15 10:40:00,36.52,36.61,36.26,36.31,449372.0,31.4063,31.4837,31.1827,31.2257,449372.0
2020-07-15 10:50:00,36.32,36.35,36.22,36.26,329327.0,31.2343,31.2601,31.1483,31.1827,329327.0
2020-07-15 11:00:00,36.26,36.28,36.15,36.27,320818.0,31.1827,31.1999,31.0881,31.1913,320818.0
2020-07-15 11:10:00,36.27,36.43,36.16,36.17,271180.0,31.1913,31.3289,31.0967,31.1053,271180.0
2020-07-15 11:20:00,36.17,36.3,36.11,36.28,280557.0,31.1053,31.2171,31.0537,31.1999,280557.0
2020-07-15 11:30:00,36.29,36.3,36.12,36.25,226476.0,31.2085,31.2171,31.0623,31.1741,226476.0
2020-07-15 11:40:00,36.24,36.34,36.19,36.28,186079.0,31.1655,31.2515,31.1225,31.1999,186079.0
2020-07-15 11:50:00,36.27,36.29,36.16,36.23,168169.0,31.1913,31.2085,31.0967,31.1569,168169.0
2020-07-15 12:00:00,36.22,36.27,36.2,36.25,161496.0,31.1483,31.1913,31.1311,31.1741,161496.0
2020-07-15 12:10:00,36.24,36.36,36.2,36.3,177963.0,31.1655,31.2687,31.1311,31.2171,177963.0
2020-07-15 12:20:00,36.3,36.34,36.27,36.32,116507.0,31.2171,31.2515,31.1913,31.2343,116507.0
2020-07-15 12:30:00,36.31,36.36,36.27,36.3,155614.0,31.2257,31.2687,31.1913,31.2171,155614.0
2020-07-15 12:40:00,36.3,36.32,36.26,36.3,144265.0,31.2171,31.2343,31.1827,31.2171,144265.0
2020-07-15 12:50:00,36.3,36.36,36.29,36.33,152342.0,31.2171,31.2687,31.2085,31.2429,152342.0
2020-07-15 13:00:00,36.33,36.51,36.32,36.45,261922.0,31.2429,31.3977,31.2343,31.3461,261922.0
2020-07-15 13:10:00,36.46,36.47,36.36,36.41,136011.0,31.3547,31.3633,31.2687,31.3117,136011.0
2020-07-15 13:20:00,36.4,36.46,36.38,36.41,120258.0,31.3031,31.3547,31.2859,31.3117,120258.0
2020-07-15 13:30:00,36.4,36.46,36.38,36.44,123202.0,31.3031,31.3547,31.2859,31.3375,123202.0
2020-07-15 13:40:00,36.43,36.54,36.41,36.46,140034.0,31.3289,31.4235,31.3117,31.3547,140034.0
2020-07-15 13:50:00,36.45,36.49,36.4,36.47,128772.0,31.3461,31.3805,31.3031,31.3633,128772.0
2020-07-15 14:00:00,36.46,36.59,36.43,36.57,291352.0,31.3547,31.4665,31.3289,31.4493,291352.0
2020-07-15 14:10:00,36.57,36.68,36.56,36.64,186397.0,31.4493,31.5439,31.4407,31.5095,186397.0
2020-07-15 14:20:00,36.63,36.74,36.59,36.73,182675.0,31.5009,31.5955,31.4665,31.5869,182675.0
2020-07-15 14:30:00,36.74,36.85,36.72,36.82,295394.0,31.5955,31.6901,31.5783,31.6643,295394.0
2020-07-15 14:40:00,36.82,36.91,36.69,36.88,279729.0,31.6643,31.7416,31.5525,31.7158,279729.0
2020-07-15 14:50:00,36.87,37.0,36.79,36.81,249293.0,31.7072,31.819,31.6385,31.6557,249293.0
2020-07-15 15:00:00,36.8,36.9,36.79,36.9,232467.0,31.6471,31.733,31.6385,31.733,232467.0
2020-07-15 15:10:00,36.89,36.98,36.79,36.98,310421.0,31.7244,31.8018,31.6385,31.8018,310421.0
2020-07-15 15:20:00,36.98,37.22,36.96,37.19,427457.0,31.8018,32.0082,31.7846,31.9824,427457.0
2020-07-15 15:30:00,37.19,37.3,37.13,37.28,314648.0,31.9824,32.077,31.9308,32.0598,314648.0
2020-07-15 15:40:00,37.29,37.4,37.19,37.4,453599.0,32.0684,32.163,31.9824,32.163,453599.0
2020-07-15 15:50:00,37.4,37.4,36.81,36.85,1047166.0,32.163,32.163,31.6557,31.6901,1047166.0
2020-07-16 09:30:00,36.66,36.69,36.17,36.23,324131.0,31.5267,31.5525,31.1053,31.1569,324131.0
2020-07-16 09:40:00,36.22,36.47,36.21,36.4,234481.0,31.1483,31.3633,31.1397,31.3031,234481.0
2020-07-16 09:50:00,36.39,36.69,36.37,36.59,217165.0,31.2945,31.5525,31.2773,31.4665,217165.0
2020-07-16 10:00:00,36.59,36.91,36.59,36.77,236806.0,31.4665,31.7416,31.4665,31.6213,236806.0
2020-07-16 10:10:00,36.78,37.05,36.78,36.95,232981.0,31.6299,31.862,31.6299,31.776,232981.0
2020-07-16 10:20:00,36.95,37.02,36.87,36.96,116234.0,31.776,31.8362,31.7072,31.7846,116234.0
2020-07-16 10:30:00,36.97,37.15,36.95,37.12,153461.0,31.7932,31.948,31.776,31.9222,153461.0
2020-07-16 10:40:00,37.11,37.12,37.02,37.12,93891.0,31.9136,31.9222,31.8362,31.9222,93891.0
2020-07-16 10:50:00,37.11,37.15,36.99,37.02,132870.0,31.9136,31.948,31.8104,31.8362,132870.0
2020-07-16 11:00:00,37.02,37.1,36.99,37.01,139330.0,31.8362,31.905,31.8104,31.8276,139330.0
2020-07-16 11:10:00,37.01,37.21,37.01,37.19,112695.0,31.8276,31.9996,31.8276,31.9824,112695.0
2020-07-16 11:20:00,37.2,37.39,37.17,37.3,166162.0,31.991,32.1544,31.9652,32.077,166162.0
2020-07-16 11:30:00,37.29,37.3,37.07,37.11,138907.0,32.0684,32.077,31.8792,31.9136,138907.0
2020-07-16 11:40:00,37.11,37.11,37.0,37.02,69086.0,31.9136,31.9136,31.819,31.8362,69086.0
2020-07-16 11:50:00,37.02,37.02,36.91,36.91,83195.0,31.8362,31.8362,31.7416,31.7416,83195.0
2020-07-16 12:00:00,36.9,36.91,36.81,36.86,81065.0,31.733,31.7416,31.6557,31.6987,81065.0
2020-07-16 12:10:00,36.85,36.87,36.74,36.77,111373.0,31.6901,31.7072,31.5955,31.6213,111373.0
2020-07-16 12:20:00,36.77,36.86,36.76,36.83,75136.0,31.6213,31.6987,31.6127,31.6729,75136.0
2020-07-16 12:30:00,36.84,36.87,36.68,36.71,94549.0,31.6815,31.7072,31.5439,31.5697,94549.0
2020-07-16 12:40:00,36.71,36.74,36.67,36.73,64494.0,31.5697,31.5955,31.5353,31.5869,64494.0
2020-07-16 12:50:00,36.73,36.75,36.68,36.7,51635.0,31.5869,31.6041,31.5439,31.5611,51635.0
2020-07-16 13:00:00,36.7,36.82,36.69,36.78,72686.0,31.5611,31.6643,31.5525,31.6299,72686.0
2020-07-16 13:10:00,36.78,36.8,36.66,36.67,70237.0,31.6299,31.6471,31.5267,31.5353,70237.0
2020-07-16 13:20:00,36.67,36.68,36.6,36.66,88967.0,31.5353,31.5439,31.4751,31.5267,88967.0
2020-07-16 13:30:00,36.65,36.67,36.55,36.6,80857.0,31.5181,31.5353,31.4321,31.4751,80857.0
2020-07-16 13:40:00,36.61,36.74,36.6,36.73,111178.0,31.4837,31.5955,31.4751,31.5869,111178.0
2020-07-16 13:50:00,36.74,36.76,36.7,36.75,162823.0,31.5955,31.6127,31.5611,31.6041,162823.0
2020-07-16 14:00:00,36.75,36.79,36.7,36.78,73630.0,31.6041,31.6385,31.5611,31.6299,73630.0
2020-07-16 14:10:00,36.79,36.79,36.69,36.72,85543.0,31.6385,31.6385,31.5525,31.5783,85543.0
2020-07-16 14:20:00,36.73,36.76,36.69,36.69,91693.0,31.5869,31.6127,31.5525,31.5525,91693.0
2020-07-16 14:30:00,36.69,36.69,36.52,36.54,102049.0,31.5525,31.5525,31.4063,31.4235,102049.0
2020-07-16 14:40:00,36.55,36.55,36.39,36.41,114782.0,31.4321,31.4321,31.2945,31.3117,114782.0
2020-07-16 14:50:00,36.42,36.45,36.37,36.41,102025.0,31.3203,31.3461,31.2773,31.3117,102025.0
2020-07-16 15:00:00,36.41,36.52,36.39,36.5,114362.0,31.3117,31.4063,31.2945,31.3891,114362.0
2020-07-16 15:10:00,36.5,36.65,36.45,36.65,134691.0,31.3891,31.5181,31.3461,31.5181,134691.0
2020-07-16 15:20:00,36.65,36.69,36.61,36.68,112555.0,31.5181,31.5525,31.4837,31.5439,112555.0
2020-07-16 15:30:00,36.68,36.8,36.61,36.78,166160.0,31.5439,31.6471,31.4837,31.6299,166160.0
2020-07-16 15:40:00,36.78,36.82,36.73,36.77,218245.0,31.6299,31.6643,31.5869,31.6213,218245.0
2020-07-16 15:50:00,36.77,36.84,36.7,36.75,439796.0,31.6213,31.6815,31.5611,31.6041,439796.0
2020-07-17 09:30:00,36.86,36.9,36.37,36.39,319465.0,31.6987,31.733,31.2773,31.2945,319465.0
2020-07-17 09:40:00,36.39,36.63,36.36,36.61,129153.0,31.2945,31.5009,31.2687,31.4837,129153.0
2020-07-17 09:50:00,36.61,36.67,36.53,36.62,57325.0,31.4837,31.5353,31.4149,31.4923,57325.0
2020-07-17 10:00:00,36.61,36.64,36.31,36.34,141014.0,31.4837,31.5095,31.2257,31.2515,141014.0
2020-07-17 10:10:00,36.34,36.52,36.32,36.52,112835.0,31.2515,31.4063,31.2343,31.4063,112835.0
2020-07-17 10:20:00,36.51,36.52,36.21,36.26,109061.0,31.3977,31.4063,31.1397,31.1827,109061.0
2020-07-17 10:30:00,36.27,36.28,36.15,36.21,164407.0,31.1913,31.1999,31.0881,31.1397,164407.0
2020-07-17 10:40:00,36.21,36.25,36.14,36.25,122913.0,31.1397,31.1741,31.0795,31.1741,122913.0
2020-07-17 10:50:00,36.25,36.33,36.22,36.32,121653.0,31.1741,31.2429,31.1483,31.2343,121653.0
2020-07-17 11:00:00,36.32,36.34,36.17,36.19,109572.0,31.2343,31.2515,31.1053,31.1225,109572.0
2020-07-17 11:10:00,36.19,36.42,36.16,36.32,88303.0,31.1225,31.3203,31.0967,31.2343,88303.0
2020-07-17 11:20:00,36.33,36.37,36.27,36.34,60325.0,31.2429,31.2773,31.1913,31.2515,60325.0
2020-07-17 11:30:00,36.34,36.37,36.29,36.37,38818.0,31.2515,31.2773,31.2085,31.2773,38818.0
2020-07-17 11:40:00,36.37,36.46,36.35,36.37,43131.0,31.2773,31.3547,31.2601,31.2773,43131.0
2020-07-17 11:50:00,36.36,36.38,36.32,36.33,29393.0,31.2687,31.2859,31.2343,31.2429,29393.0
2020-07-17 12:00:00,36.33,36.35,36.28,36.31,47200.0,31.2429,31.2601,31.1999,31.2257,47200.0
2020-07-17 12:10:00,36.32,36.32,36.2,36.23,80538.0,31.2343,31.2343,31.1311,31.1569,80538.0
2020-07-17 12:20:00,36.23,36.28,36.22,36.24,51294.0,31.1569,31.1999,31.1483,31.1655,51294.0
2020-07-17 12:30:00,36.23,36.24,36.17,36.19,67005.0,31.1569,31.1655,31.1053,31.1225,67005.0
2020-07-17 12:40:00,36.19,36.24,36.16,36.21,56877.0,31.1225,31.1655,31.0967,31.1397,56877.0
2020-07-17 12:50:00,36.22,36.24,36.14,36.15,92565.0,31.1483,31.1655,31.0795,31.0881,92565.0
2020-07-17 13:00:00,36.15,36.17,36.12,36.16,62086.0,31.0881,31.1053,31.0623,31.0967,62086.0
2020-07-17 13:10:00,36.16,36.19,36.13,36.18,84943.0,31.0967,31.1225,31.0709,31.1139,84943.0
2020-07-17 13:20:00,36.17,36.24,36.15,36.22,73174.0,31.1053,31.1655,31.0881,31.1483,73174.0
2020-07-17 13:30:00,36.21,36.25,36.16,36.19,67695.0,31.1397,31.1741,31.0967,31.1225,67695.0
2020-07-17 13:40:00,36.19,36.25,36.16,36.22,60389.0,31.1225,31.1741,31.0967,31.1483,60389.0
2020-07-17 13:50:00,36.22,36.22,36.14,36.18,58557.0,31.1483,31.1483,31.0795,31.1139,58557.0
2020-07-17 14:00:00,36.18,36.18,36.11,36.12,90722.0,31.1139,31.1139,31.0537,31.0623,90722.0
2020-07-17 14:10:00,36.12,36.15,36.09,36.1,271633.0,31.0623,31.0881,31.0365,31.0451,271633.0
2020-07-17 14:20:00,36.11,36.24,36.07,36.22,253181.0,31.0537,31.1655,31.0193,31.1483,253181.0
2020-07-17 14:30:00,36.22,36.26,36.18,36.2,136830.0,31.1483,31.1827,31.1139,31.1311,136830.0
2020-07-17 14:40:00,36.2,36.21,36.12,36.16,108740.0,31.1311,31.1397,31.0623,31.0967,108740.0
2020-07-17 14:50:00,36.16,36.17,36.09,36.14,83242.0,31.0967,31.1053,31.0365,31.0795,83242.0
2020-07-17 15:00:00,36.15,36.24,36.14,36.22,107801.0,31.0881,31.1655,31.0795,31.1483,107801.0
2020-07-17 15:10:00,36.22,36.27,36.2,36.25,144856.0,31.1483,31.1913,31.1311,31.1741,144856.0
2020-07-17 15:20:00,36.25,36.28,36.2,36.28,102178.0,31.1741,31.1999,31.1311,31.1999,102178.0
2020-07-17 15:30:00,36.27,36.28,36.12,36.13,248094.0,31.1913,31.1999,31.0623,31.0709,248094.0
2020-07-17 15:40:00,36.13,36.15,36.07,36.09,320884.0,31.0709,31.0881,31.0193,31.0365,320884.0
2020-07-17 15:50:00,36.1,36.19,36.04,36.13,592398.0,31.0451,31.1225,30.9935,31.0709,592398.0
2020-07-20 09:30:00,35.86,36.18,35.73,36.14,155074.0,30.8387,31.1139,30.7269,31.0795,155074.0
2020-07-20 09:40:00,36.14,36.18,36.04,36.04,95580.0,31.0795,31.1139,30.9935,30.9935,95580.0
2020-07-20 09:50:00,36.04,36.04,35.72,35.86,107976.0,30.9935,30.9935,30.7183,30.8387,107976.0
2020-07-20 10:00:00,35.86,35.94,35.77,35.91,133315.0,30.8387,30.9075,30.7613,30.8817,133315.0
2020-07-20 10:10:00,35.91,35.94,35.75,35.8,90908.0,30.8817,30.9075,30.7441,30.7871,90908.0
2020-07-20 10:20:00,35.79,35.92,35.76,35.91,73530.0,30.7785,30.8903,30.7527,30.8817,73530.0
2020-07-20 10:30:00,35.94,35.99,35.88,35.88,72582.0,30.9075,30.9505,30.8559,30.8559,72582.0
2020-07-20 10:40:00,35.88,35.94,35.83,35.87,78780.0,30.8559,30.9075,30.8129,30.8473,78780.0
2020-07-20 10:50:00,35.87,35.94,35.85,35.87,37462.0,30.8473,30.9075,30.8301,30.8473,37462.0
2020-07-20 11:00:00,35.86,35.92,35.81,35.91,62432.0,30.8387,30.8903,30.7957,30.8817,62432.0
2020-07-20 11:10:00,35.91,35.92,35.79,35.9,60337.0,30.8817,30.8903,30.7785,30.8731,60337.0
2020-07-20 11:20:00,35.9,35.94,35.85,35.86,40153.0,30.8731,30.9075,30.8301,30.8387,40153.0
2020-07-20 11:30:00,35.86,35.9,35.8,35.85,37234.0,30.8387,30.8731,30.7871,30.8301,37234.0
2020-07-20 11:40:00,35.84,35.85,35.77,35.82,43820.0,30.8215,30.8301,30.7613,30.8043,43820.0
2020-07-20 11:50:00,35.83,35.83,35.78,35.79,35459.0,30.8129,30.8129,30.7699,30.7785,35459.0
2020-07-20 12:00:00,35.78,35.81,35.75,35.79,51292.0,30.7699,30.7957,30.7441,30.7785,51292.0
2020-07-20 12:10:00,35.79,35.85,35.77,35.84,34971.0,30.7785,30.8301,30.7613,30.8215,34971.0
2020-07-20 12:20:00,35.85,35.86,35.81,35.82,20500.0,30.8301,30.8387,30.7957,30.8043,20500.0
2020-07-20 12:30:00,35.83,35.96,35.83,35.94,22107.0,30.8129,30.9247,30.8129,30.9075,22107.0
2020-07-20 12:40:00,35.94,35.94,35.88,35.93,18289.0,30.9075,30.9075,30.8559,30.8989,18289.0
2020-07-20 12:50:00,35.93,35.96,35.91,35.94,34501.0,30.8989,30.9247,30.8817,30.9075,34501.0
2020-07-20 13:00:00,35.93,35.94,35.9,35.94,26509.0,30.8989,30.9075,30.8731,30.9075,26509.0
2020-07-20 13:10:00,35.94,36.03,35.93,36.02,41698.0,30.9075,30.9849,30.8989,30.9763,41698.0
2020-07-20 13:20:00,36.02,36.06,36.0,36.01,41656.0,30.9763,31.0107,30.9591,30.9677,41656.0
2020-07-20 13:30:00,36.01,36.06,35.99,36.02,43833.0,30.9677,31.0107,30.9505,30.9763,43833.0
2020-07-20 13:40:00,36.02,36.11,36.02,36.08,28161.0,30.9763,31.0537,30.9763,31.0279,28161.0
2020-07-20 13:50:00,36.08,36.16,36.07,36.13,41464.0,31.0279,31.0967,31.0193,31.0709,41464.0
2020-07-20 14:00:00,36.13,36.13,36.08,36.13,49186.0,31.0709,31.0709,31.0279,31.0709,49186.0
2020-07-20 14:10:00,36.12,36.13,36.02,36.05,40915.0,31.0623,31.0709,30.9763,31.0021,40915.0
2020-07-20 14:20:00,36.05,36.1,36.03,36.07,51390.0,31.0021,31.0451,30.9849,31.0193,51390.0
2020-07-20 14:30:00,36.07,36.08,36.04,36.05,43036.0,31.0193,31.0279,30.9935,31.0021,43036.0
2020-07-20 14:40:00,36.05,36.1,36.03,36.09,82488.0,31.0021,31.0451,30.9849,31.0365,82488.0
2020-07-20 14:50:00,36.09,36.12,36.06,36.07,65455.0,31.0365,31.0623,31.0107,31.0193,65455.0
2020-07-20 15:00:00,36.07,36.09,36.04,36.07,68022.0,31.0193,31.0365,30.9935,31.0193,68022.0
2020-07-20 15:10:00,36.07,36.08,36.0,36.05,85660.0,31.0193,31.0279,30.9591,31.0021,85660.0
2020-07-20 15:20:00,36.05,36.1,36.04,36.05,76299.0,31.0021,31.0451,30.9935,31.0021,76299.0
2020-07-20 15:30:00,36.06,36.1,36.03,36.05,100483.0,31.0107,31.0451,30.9849,31.0021,100483.0
2020-07-20 15:40:00,36.05,36.06,35.97,36.04,145434.0,31.0021,31.0107,30.9333,30.9935,145434.0
2020-07-20 15:50:00,36.02,36.03,35.93,35.93,473847.0,30.9763,30.9849,30.8989,30.8989,473847.0
2020-07-21 09:30:00,36.08,36.25,35.96,36.19,170656.0,31.0279,31.1741,30.9247,31.1225,170656.0
2020-07-21 09:40:00,36.19,36.23,36.03,36.08,420113.0,31.1225,31.1569,30.9849,31.0279,420113.0
2020-07-21 09:50:00,36.08,36.1,35.93,36.02,145116.0,31.0279,31.0451,30.8989,30.9763,145116.0
2020-07-21 10:00:00,36.02,36.08,35.98,36.0,116710.0,30.9763,31.0279,30.9419,30.9591,116710.0
2020-07-21 10:10:00,35.99,36.16,35.87,35.9,267324.0,30.9505,31.0967,30.8473,30.8731,267324.0
2020-07-21 10:20:00,35.89,35.91,35.81,35.84,163332.0,30.8645,30.8817,30.7957,30.8215,163332.0
2020-07-21 10:30:00,35.84,35.94,35.8,35.92,121036.0,30.8215,30.9075,30.7871,30.8903,121036.0
2020-07-21 10:40:00,35.92,36.09,35.86,36.08,120625.0,30.8903,31.0365,30.8387,31.0279,120625.0
2020-07-21 10:50:00,36.08,36.1,36.01,36.08,81533.0,31.0279,31.0451,30.9677,31.0279,81533.0
2020-07-21 11:00:00,36.09,36.15,36.06,36.15,163386.0,31.0365,31.0881,31.0107,31.0881,163386.0
2020-07-21 11:10:00,36.14,36.35,36.13,36.34,170171.0,31.0795,31.2601,31.0709,31.2515,170171.0
2020-07-21 11:20:00,36.33,36.35,36.27,36.34,142575.0,31.2429,31.2601,31.1913,31.2515,142575.0
2020-07-21 11:30:00,36.34,36.44,36.28,36.43,192233.0,31.2515,31.3375,31.1999,31.3289,192233.0
2020-07-21 11:40:00,36.43,36.46,36.36,36.41,156424.0,31.3289,31.3547,31.2687,31.3117,156424.0
2020-07-21 11:50:00,36.4,36.52,36.4,36.51,180989.0,31.3031,31.4063,31.3031,31.3977,180989.0
2020-07-21 12:00:00,36.5,36.53,36.29,36.29,106097.0,31.3891,31.4149,31.2085,31.2085,106097.0
2020-07-21 12:10:00,36.28,36.28,36.12,36.16,145176.0,31.1999,31.1999,31.0623,31.0967,145176.0
2020-07-21 12:20:00,36.16,36.28,36.14,36.26,85741.0,31.0967,31.1999,31.0795,31.1827,85741.0
2020-07-21 12:30:00,36.26,36.3,36.25,36.27,58014.0,31.1827,31.2171,31.1741,31.1913,58014.0
2020-07-21 12:40:00,36.26,36.41,36.23,36.41,163197.0,31.1827,31.3117,31.1569,31.3117,163197.0
2020-07-21 12:50:00,36.41,36.41,36.29,36.33,60305.0,31.3117,31.3117,31.2085,31.2429,60305.0
2020-07-21 13:00:00,36.33,36.4,36.3,36.39,41797.0,31.2429,31.3031,31.2171,31.2945,41797.0
2020-07-21 13:10:00,36.4,36.41,36.35,36.39,56623.0,31.3031,31.3117,31.2601,31.2945,56623.0
2020-07-21 13:20:00,36.38,36.42,36.33,36.34,50860.0,31.2859,31.3203,31.2429,31.2515,50860.0
2020-07-21 13:30:00,36.34,36.4,36.32,36.38,40096.0,31.2515,31.3031,31.2343,31.2859,40096.0
2020-07-21 13:40:00,36.38,36.44,36.36,36.41,122900.0,31.2859,31.3375,31.2687,31.3117,122900.0
2020-07-21 13:50:00,36.41,36.42,36.34,36.37,45907.0,31.3117,31.3203,31.2515,31.2773,45907.0
2020-07-21 14:00:00,36.36,36.46,36.34,36.46,119123.0,31.2687,31.3547,31.2515,31.3547,119123.0
2020-07-21 14:10:00,36.46,36.74,36.46,36.57,344306.0,31.3547,31.5955,31.3547,31.4493,344306.0
2020-07-21 14:20:00,36.57,36.6,36.49,36.59,99120.0,31.4493,31.4751,31.3805,31.4665,99120.0
2020-07-21 14:30:00,36.59,36.62,36.57,36.59,68560.0,31.4665,31.4923,31.4493,31.4665,68560.0
2020-07-21 14:40:00,36.59,36.63,36.56,36.6,102730.0,31.4665,31.5009,31.4407,31.4751,102730.0
2020-07-21 14:50:00,36.61,36.63,36.56,36.62,82694.0,31.4837,31.5009,31.4407,31.4923,82694.0
2020-07-21 15:00:00,36.63,36.66,36.58,36.66,80687.0,31.5009,31.5267,31.4579,31.5267,80687.0
2020-07-21 15:10:00,36.65,36.66,36.55,36.59,105210.0,31.5181,31.5267,31.4321,31.4665,105210.0
2020-07-21 15:20:00,36.59,36.67,36.58,36.6,114728.0,31.4665,31.5353,31.4579,31.4751,114728.0
2020-07-21 15:30:00,36.6,36.63,36.54,36.59,109965.0,31.4751,31.5009,31.4235,31.4665,109965.0
2020-07-21 15:40:00,36.58,36.62,36.55,36.6,143494.0,31.4579,31.4923,31.4321,31.4751,143494.0
2020-07-21 15:50:00,36.6,36.69,36.46,36.69,534886.0,31.4751,31.5525,31.3547,31.5525,534886.0
2020-07-22 09:30:00,36.5,36.58,36.13,36.19,198751.0,31.3891,31.4579,31.0709,31.1225,198751.0
2020-07-22 09:40:00,36.19,36.43,36.18,36.26,295310.0,31.1225,31.3289,31.1139,31.1827,295310.0
2020-07-22 09:50:00,36.24,36.3,36.1,36.17,257707.0,31.1655,31.2171,31.0451,31.1053,257707.0
2020-07-22 10:00:00,36.18,36.18,35.94,36.02,173062.0,31.1139,31.1139,30.9075,30.9763,173062.0
2020-07-22 10:10:00,36.03,36.1,35.51,35.74,684832.0,30.9849,31.0451,30.5377,30.7355,684832.0
2020-07-22 10:20:00,35.75,35.92,35.64,35.72,472346.0,30.7441,30.8903,30.6495,30.7183,472346.0
2020-07-22 10:30:00,35.72,35.87,35.71,35.82,245276.0,30.7183,30.8473,30.7097,30.8043,245276.0
2020-07-22 10:40:00,35.8,35.99,35.8,35.88,247253.0,30.7871,30.9505,30.7871,30.8559,247253.0
2020-07-22 10:50:00,35.88,35.99,35.8,35.98,223799.0,30.8559,30.9505,30.7871,30.9419,223799.0
2020-07-22 11:00:00,35.99,36.1,35.94,36.03,143951.0,30.9505,31.0451,30.9075,30.9849,143951.0
2020-07-22 11:10:00,36.04,36.1,35.95,35.96,145076.0,30.9935,31.0451,30.9161,30.9247,145076.0
2020-07-22 11:20:00,35.96,35.97,35.84,35.87,93319.0,30.9247,30.9333,30.8215,30.8473,93319.0
2020-07-22 11:30:00,35.87,35.88,35.81,35.83,72766.0,30.8473,30.8559,30.7957,30.8129,72766.0
2020-07-22 11:40:00,35.83,35.85,35.79,35.82,107699.0,30.8129,30.8301,30.7785,30.8043,107699.0
2020-07-22 11:50:00,35.82,35.84,35.75,35.77,76730.0,30.8043,30.8215,30.7441,30.7613,76730.0
2020-07-22 12:00:00,35.77,35.78,35.66,35.69,115385.0,30.7613,30.7699,30.6667,30.6925,115385.0
2020-07-22 12:10:00,35.69,35.78,35.67,35.72,63771.0,30.6925,30.7699,30.6753,30.7183,63771.0
2020-07-22 12:20:00,35.7,35.76,35.69,35.73,66053.0,30.7011,30.7527,30.6925,30.7269,66053.0
2020-07-22 12:30:00,35.73,35.79,35.72,35.74,50099.0,30.7269,30.7785,30.7183,30.7355,50099.0
2020-07-22 12:40:00,35.73,35.77,35.68,35.72,124966.0,30.7269,30.7613,30.6839,30.7183,124966.0
2020-07-22 12:50:00,35.73,35.79,35.71,35.75,101459.0,30.7269,30.7785,30.7097,30.7441,101459.0
2020-07-22 13:00:00,35.75,35.8,35.73,35.73,132443.0,30.7441,30.7871,30.7269,30.7269,132443.0
2020-07-22 13:10:00,35.73,35.73,35.65,35.69,77559.0,30.7269,30.7269,30.6581,30.6925,77559.0
2020-07-22 13:20:00,35.69,35.75,35.68,35.73,52433.0,30.6925,30.7441,30.6839,30.7269,52433.0
2020-07-22 13:30:00,35.73,35.75,35.69,35.7,45421.0,30.7269,30.7441,30.6925,30.7011,45421.0
2020-07-22 13:40:00,35.7,35.73,35.67,35.7,57515.0,30.7011,30.7269,30.6753,30.7011,57515.0
2020-07-22 13:50:00,35.69,35.74,35.68,35.69,73034.0,30.6925,30.7355,30.6839,30.6925,73034.0
2020-07-22 14:00:00,35.68,35.81,35.66,35.79,154453.0,30.6839,30.7957,30.6667,30.7785,154453.0
2020-07-22 14:10:00,35.79,35.95,35.77,35.85,260335.0,30.7785,30.9161,30.7613,30.8301,260335.0
2020-07-22 14:20:00,35.85,35.88,35.8,35.83,107821.0,30.8301,30.8559,30.7871,30.8129,107821.0
2020-07-22 14:30:00,35.83,36.01,35.81,35.95,237509.0,30.8129,30.9677,30.7957,30.9161,237509.0
2020-07-22 14:40:00,35.95,35.98,35.9,35.97,152812.0,30.9161,30.9419,30.8731,30.9333,152812.0
2020-07-22 14:50:00,35.97,36.0,35.9,35.96,96169.0,30.9333,30.9591,30.8731,30.9247,96169.0
2020-07-22 15:00:00,35.97,35.98,35.9,35.91,85178.0,30.9333,30.9419,30.8731,30.8817,85178.0
2020-07-22 15:10:00,35.91,35.94,35.87,35.91,138859.0,30.8817,30.9075,30.8473,30.8817,138859.0
2020-07-22 15:20:00,35.91,35.98,35.89,35.98,102321.0,30.8817,30.9419,30.8645,30.9419,102321.0
2020-07-22 15:30:00,35.98,36.01,35.93,35.96,175107.0,30.9419,30.9677,30.8989,30.9247,175107.0
2020-07-22 15:40:00,35.95,36.04,35.95,36.01,107561.0,30.9161,30.9935,30.9161,30.9677,107561.0
2020-07-22 15:50:00,36.02,36.06,35.98,36.04,367542.0,30.9763,31.0107,30.9419,30.9935,367542.0
2020-07-23 09:30:00,35.95,35.99,35.8,35.95,189825.0,30.9161,30.9505,30.7871,30.9161,189825.0
2020-07-23 09:40:00,35.93,35.93,35.68,35.78,183094.0,30.8989,30.8989,30.6839,30.7699,183094.0
2020-07-23 09:50:00,35.79,35.83,35.65,35.73,211258.0,30.7785,30.8129,30.6581,30.7269,211258.0
2020-07-23 10:00:00,35.74,35.95,35.73,35.86,161883.0,30.7355,30.9161,30.7269,30.8387,161883.0
2020-07-23 10:10:00,35.86,35.95,35.8,35.81,111628.0,30.8387,30.9161,30.7871,30.7957,111628.0
2020-07-23 10:20:00,35.8,35.88,35.75,35.84,90018.0,30.7871,30.8559,30.7441,30.8215,90018.0
2020-07-23 10:30:00,35.85,35.9,35.77,35.87,65002.0,30.8301,30.8731,30.7613,30.8473,65002.0
2020-07-23 10:40:00,35.88,35.93,35.85,35.9,42358.0,30.8559,30.8989,30.8301,30.8731,42358.0
2020-07-23 10:50:00,35.9,35.97,35.84,35.86,49994.0,30.8731,30.9333,30.8215,30.8387,49994.0
2020-07-23 11:00:00,35.86,35.97,35.85,35.97,69717.0,30.8387,30.9333,30.8301,30.9333,69717.0
2020-07-23 11:10:00,35.97,35.99,35.89,35.92,96623.0,30.9333,30.9505,30.8645,30.8903,96623.0
2020-07-23 11:20:00,35.93,36.05,35.93,36.05,60682.0,30.8989,31.0021,30.8989,31.0021,60682.0
2020-07-23 11:30:00,36.05,36.09,35.99,36.04,59625.0,31.0021,31.0365,30.9505,30.9935,59625.0
2020-07-23 11:40:00,36.04,36.13,36.01,36.1,97709.0,30.9935,31.0709,30.9677,31.0451,97709.0
2020-07-23 11:50:00,36.11,36.14,36.09,36.14,52926.0,31.0537,31.0795,31.0365,31.0795,52926.0
2020-07-23 12:00:00,36.14,36.23,36.13,36.2,108918.0,31.0795,31.1569,31.0709,31.1311,108918.0
2020-07-23 12:10:00,36.2,36.37,36.2,36.37,109626.0,31.1311,31.2773,31.1311,31.2773,109626.0
2020-07-23 12:20:00,36.37,36.48,36.36,36.45,106955.0,31.2773,31.3719,31.2687,31.3461,106955.0
2020-07-23 12:30:00,36.45,36.58,36.41,36.57,97996.0,31.3461,31.4579,31.3117,31.4493,97996.0
2020-07-23 12:40:00,36.58,36.65,36.49,36.49,127423.0,31.4579,31.5181,31.3805,31.3805,127423.0
2020-07-23 12:50:00,36.49,36.64,36.48,36.53,101292.0,31.3805,31.5095,31.3719,31.4149,101292.0
2020-07-23 13:00:00,36.52,36.65,36.5,36.62,136378.0,31.4063,31.5181,31.3891,31.4923,136378.0
2020-07-23 13:10:00,36.61,36.66,36.56,36.58,77539.0,31.4837,31.5267,31.4407,31.4579,77539.0
2020-07-23 13:20:00,36.58,36.65,36.54,36.63,78006.0,31.4579,31.5181,31.4235,31.5009,78006.0
2020-07-23 13:30:00,36.62,36.66,36.58,36.65,64662.0,31.4923,31.5267,31.4579,31.5181,64662.0
2020-07-23 13:40:00,36.64,36.68,36.45,36.51,132657.0,31.5095,31.5439,31.3461,31.3977,132657.0
2020-07-23 13:50:00,36.52,36.57,36.51,36.54,74868.0,31.4063,31.4493,31.3977,31.4235,74868.0
2020-07-23 14:00:00,36.53,36.61,36.49,36.59,113005.0,31.4149,31.4837,31.3805,31.4665,113005.0
2020-07-23 14:10:00,36.59,36.6,36.48,36.5,106918.0,31.4665,31.4751,31.3719,31.3891,106918.0
2020-07-23 14:20:00,36.5,36.51,36.31,36.32,104228.0,31.3891,31.3977,31.2257,31.2343,104228.0
2020-07-23 14:30:00,36.31,36.4,36.25,36.31,94576.0,31.2257,31.3031,31.1741,31.2257,94576.0
2020-07-23 14:40:00,36.32,36.41,36.25,36.38,67871.0,31.2343,31.3117,31.1741,31.2859,67871.0
2020-07-23 14:50:00,36.39,36.45,36.34,36.38,52400.0,31.2945,31.3461,31.2515,31.2859,52400.0
2020-07-23 15:00:00,36.38,36.48,36.37,36.4,69507.0,31.2859,31.3719,31.2773,31.3031,69507.0
2020-07-23 15:10:00,36.4,36.52,36.39,36.45,87576.0,31.3031,31.4063,31.2945,31.3461,87576.0
2020-07-23 15:20:00,36.46,36.49,36.41,36.47,97532.0,31.3547,31.3805,31.3117,31.3633,97532.0
2020-07-23 15:30:00,36.46,36.51,36.33,36.45,183739.0,31.3547,31.3977,31.2429,31.3461,183739.0
2020-07-23 15:40:00,36.44,36.49,36.43,36.45,165896.0,31.3375,31.3805,31.3289,31.3461,165896.0
2020-07-23 15:50:00,36.45,36.55,36.38,36.53,539923.0,31.3461,31.4321,31.2859,31.4149,539923.0
2020-07-24 09:30:00,36.35,36.59,36.27,36.35,156229.0,31.5275,31.7357,31.4582,31.5275,156229.0
2020-07-24 09:40:00,36.34,36.55,36.23,36.54,140246.0,31.5189,31.701,31.4235,31.6923,140246.0
2020-07-24 09:50:00,36.54,36.69,36.5,36.54,236695.0,31.6923,31.8224,31.6576,31.6923,236695.0
2020-07-24 10:00:00,36.54,36.62,36.49,36.57,316254.0,31.6923,31.7617,31.649,31.7184,316254.0
2020-07-24 10:10:00,36.57,36.75,36.53,36.54,164209.0,31.7184,31.8745,31.6837,31.6923,164209.0
2020-07-24 10:20:00,36.53,36.63,36.44,36.56,136983.0,31.6837,31.7704,31.6056,31.7097,136983.0
2020-07-24 10:30:00,36.57,36.6,36.51,36.55,136638.0,31.7184,31.7444,31.6663,31.701,136638.0
2020-07-24 10:40:00,36.54,36.6,36.53,36.54,116394.0,31.6923,31.7444,31.6837,31.6923,116394.0
2020-07-24 10:50:00,36.55,36.61,36.48,36.54,311889.0,31.701,31.753,31.6403,31.6923,311889.0
2020-07-24 11:00:00,36.53,36.6,36.46,36.49,248009.0,31.6837,31.7444,31.6229,31.649,248009.0
2020-07-24 11:10:00,36.49,36.49,36.25,36.27,236403.0,31.649,31.649,31.4408,31.4582,236403.0
2020-07-24 11:20:00,36.26,36.27,36.15,36.23,204720.0,31.4495,31.4582,31.3541,31.4235,204720.0
2020-07-24 11:30:00,36.23,36.3,36.2,36.23,78888.0,31.4235,31.4842,31.3974,31.4235,78888.0
2020-07-24 11:40:00,36.23,36.24,36.16,36.22,68541.0,31.4235,31.4321,31.3627,31.4148,68541.0
2020-07-24 11:50:00,36.22,36.28,36.15,36.18,75819.0,31.4148,31.4668,31.3541,31.3801,75819.0
2020-07-24 12:00:00,36.18,36.25,36.18,36.25,64648.0,31.3801,31.4408,31.3801,31.4408,64648.0
2020-07-24 12:10:00,36.25,36.34,36.24,36.31,54385.0,31.4408,31.5189,31.4321,31.4928,54385.0
2020-07-24 12:20:00,36.31,36.32,36.22,36.23,44206.0,31.4928,31.5015,31.4148,31.4235,44206.0
2020-07-24 12:30:00,36.24,36.32,36.22,36.29,50735.0,31.4321,31.5015,31.4148,31.4755,50735.0
2020-07-24 12:40:00,36.29,36.33,36.27,36.29,46528.0,31.4755,31.5102,31.4582,31.4755,46528.0
2020-07-24 12:50:00,36.29,36.35,36.24,36.26,37998.0,31.4755,31.5275,31.4321,31.4495,37998.0
2020-07-24 13:00:00,36.27,36.29,36.2,36.23,42029.0,31.4582,31.4755,31.3974,31.4235,42029.0
2020-07-24 13:10:00,36.23,36.37,36.23,36.34,155522.0,31.4235,31.5449,31.4235,31.5189,155522.0
2020-07-24 13:20:00,36.33,36.43,36.33,36.4,98058.0,31.5102,31.5969,31.5102,31.5709,98058.0
2020-07-24 13:30:00,36.4,36.4,36.32,36.33,117067.0,31.5709,31.5709,31.5015,31.5102,117067.0
2020-07-24 13:40:00,36.33,36.33,36.24,36.26,65171.0,31.5102,31.5102,31.4321,31.4495,65171.0
2020-07-24 13:50:00,36.26,36.33,36.26,36.3,61549.0,31.4495,31.5102,31.4495,31.4842,61549.0
2020-07-24 14:00:00,36.31,36.34,36.29,36.33,51553.0,31.4928,31.5189,31.4755,31.5102,51553.0
2020-07-24 14:10:00,36.33,36.35,36.29,36.32,114512.0,31.5102,31.5275,31.4755,31.5015,114512.0
2020-07-24 14:20:00,36.31,36.34,36.29,36.3,57601.0,31.4928,31.5189,31.4755,31.4842,57601.0
2020-07-24 14:30:00,36.3,36.33,36.25,36.26,59225.0,31.4842,31.5102,31.4408,31.4495,59225.0
2020-07-24 14:40:00,36.27,36.31,36.25,36.29,41282.0,31.4582,31.4928,31.4408,31.4755,41282.0
2020-07-24 14:50:00,36.28,36.31,36.24,36.25,114303.0,31.4668,31.4928,31.4321,31.4408,114303.0
2020-07-24 15:00:00,36.24,36.29,36.23,36.25,95510.0,31.4321,31.4755,31.4235,31.4408,95510.0
2020-07-24 15:10:00,36.25,36.25,36.17,36.18,148243.0,31.4408,31.4408,31.3714,31.3801,148243.0
2020-07-24 15:20:00,36.18,36.21,36.09,36.11,89687.0,31.3801,31.4061,31.302,31.3194,89687.0
2020-07-24 15:30:00,36.11,36.17,36.09,36.16,105889.0,31.3194,31.3714,31.302,31.3627,105889.0
2020-07-24 15:40:00,36.17,36.24,36.16,36.19,146955.0,31.3714,31.4321,31.3627,31.3888,146955.0
2020-07-24 15:50:00,36.18,36.26,36.16,36.25,368492.0,31.3801,31.4495,31.3627,31.4408,368492.0
2020-07-27 09:30:00,35.92,35.97,35.31,35.35,240227.0,31.1546,31.198,30.6255,30.6602,240227.0
2020-07-27 09:40:00,35.34,35.42,35.27,35.38,225682.0,30.6515,30.7209,30.5908,30.6862,225682.0
2020-07-27 09:50:00,35.38,35.56,35.31,35.52,154390.0,30.6862,30.8423,30.6255,30.8077,154390.0
2020-07-27 10:00:00,35.52,35.57,35.41,35.53,111986.0,30.8077,30.851,30.7122,30.8163,111986.0
2020-07-27 10:10:00,35.53,35.67,35.4,35.66,125700.0,30.8163,30.9378,30.7036,30.9291,125700.0
2020-07-27 10:20:00,35.66,35.76,35.64,35.74,114204.0,30.9291,31.0158,30.9117,30.9985,114204.0
2020-07-27 10:30:00,35.74,35.76,35.68,35.71,87186.0,30.9985,31.0158,30.9464,30.9724,87186.0
2020-07-27 10:40:00,35.71,35.72,35.63,35.68,99437.0,30.9724,30.9811,30.9031,30.9464,99437.0
2020-07-27 10:50:00,35.7,35.73,35.64,35.66,79268.0,30.9638,30.9898,30.9117,30.9291,79268.0
2020-07-27 11:00:00,35.67,35.81,35.66,35.78,67009.0,30.9378,31.0592,30.9291,31.0332,67009.0
2020-07-27 11:10:00,35.78,35.82,35.76,35.76,84039.0,31.0332,31.0679,31.0158,31.0158,84039.0
2020-07-27 11:20:00,35.76,35.77,35.71,35.77,143674.0,31.0158,31.0245,30.9724,31.0245,143674.0
2020-07-27 11:30:00,35.77,35.84,35.76,35.8,38986.0,31.0245,31.0852,31.0158,31.0505,38986.0
2020-07-27 11:40:00,35.81,35.83,35.74,35.76,37336.0,31.0592,31.0765,30.9985,31.0158,37336.0
2020-07-27 11:50:00,35.76,35.8,35.72,35.73,28275.0,31.0158,31.0505,30.9811,30.9898,28275.0
2020-07-27 12:00:00,35.73,35.78,35.72,35.77,24601.0,30.9898,31.0332,30.9811,31.0245,24601.0
2020-07-27 12:10:00,35.77,35.77,35.67,35.72,38867.0,31.0245,31.0245,30.9378,30.9811,38867.0
2020-07-27 12:20:00,35.72,35.81,35.71,35.8,37067.0,30.9811,31.0592,30.9724,31.0505,37067.0
2020-07-27 12:30:00,35.8,35.83,35.77,35.8,26413.0,31.0505,31.0765,31.0245,31.0505,26413.0
2020-07-27 12:40:00,35.81,35.83,35.78,35.8,22252.0,31.0592,31.0765,31.0332,31.0505,22252.0
2020-07-27 12:50:00,35.8,35.83,35.79,35.8,29198.0,31.0505,31.0765,31.0418,31.0505,29198.0
2020-07-27 13:00:00,35.79,35.81,35.73,35.73,44669.0,31.0418,31.0592,30.9898,30.9898,44669.0
2020-07-27 13:10:00,35.73,35.75,35.68,35.68,41280.0,30.9898,31.0071,30.9464,30.9464,41280.0
2020-07-27 13:20:00,35.69,35.69,35.58,35.58,36627.0,30.9551,30.9551,30.8597,30.8597,36627.0
2020-07-27 13:30:00,35.58,35.63,35.58,35.63,31028.0,30.8597,30.9031,30.8597,30.9031,31028.0
2020-07-27 13:40:00,35.63,35.65,35.59,35.6,38084.0,30.9031,30.9204,30.8684,30.877,38084.0
2020-07-27 13:50:00,35.59,35.6,35.54,35.55,23524.0,30.8684,30.877,30.825,30.8337,23524.0
2020-07-27 14:00:00,35.54,35.56,35.5,35.52,56970.0,30.825,30.8423,30.7903,30.8077,56970.0
2020-07-27 14:10:00,35.52,35.53,35.48,35.5,47599.0,30.8077,30.8163,30.773,30.7903,47599.0
2020-07-27 14:20:00,35.5,35.59,35.5,35.59,61073.0,30.7903,30.8684,30.7903,30.8684,61073.0
2020-07-27 14:30:00,35.58,35.63,35.57,35.63,61592.0,30.8597,30.9031,30.851,30.9031,61592.0
2020-07-27 14:40:00,35.63,35.67,35.61,35.63,53162.0,30.9031,30.9378,30.8857,30.9031,53162.0
2020-07-27 14:50:00,35.62,35.65,35.56,35.58,60268.0,30.8944,30.9204,30.8423,30.8597,60268.0
2020-07-27 15:00:00,35.58,35.65,35.57,35.65,72919.0,30.8597,30.9204,30.851,30.9204,72919.0
2020-07-27 15:10:00,35.64,35.67,35.61,35.64,93143.0,30.9117,30.9378,30.8857,30.9117,93143.0
2020-07-27 15:20:00,35.64,35.71,35.63,35.7,67649.0,30.9117,30.9724,30.9031,30.9638,67649.0
2020-07-27 15:30:00,35.7,35.77,35.68,35.73,105067.0,30.9638,31.0245,30.9464,30.9898,105067.0
2020-07-27 15:40:00,35.73,35.77,35.67,35.72,158394.0,30.9898,31.0245,30.9378,30.9811,158394.0
2020-07-27 15:50:00,35.71,35.77,35.67,35.76,492588.0,30.9724,31.0245,30.9378,31.0158,492588.0
2020-07-28 09:30:00,35.53,35.81,35.5,35.62,132390.0,30.8163,31.0592,30.7903,30.8944,132390.0
2020-07-28 09:40:00,35.62,35.7,35.53,35.6,71589.0,30.8944,30.9638,30.8163,30.877,71589.0
2020-07-28 09:50:00,35.61,35.71,35.58,35.68,114858.0,30.8857,30.9724,30.8597,30.9464,114858.0
2020-07-28 10:00:00,35.68,35.86,35.68,35.79,105723.0,30.9464,31.1025,30.9464,31.0418,105723.0
2020-07-28 10:10:00,35.79,35.91,35.76,35.91,75379.0,31.0418,31.1459,31.0158,31.1459,75379.0
2020-07-28 10:20:00,35.91,35.91,35.7,35.76,108960.0,31.1459,31.1459,30.9638,31.0158,108960.0
2020-07-28 10:30:00,35.76,35.8,35.73,35.77,121413.0,31.0158,31.0505,30.9898,31.0245,121413.0
2020-07-28 10:40:00,35.76,35.77,35.63,35.66,55971.0,31.0158,31.0245,30.9031,30.9291,55971.0
2020-07-28 10:50:00,35.66,35.78,35.62,35.76,44644.0,30.9291,31.0332,30.8944,31.0158,44644.0
2020-07-28 11:00:00,35.75,35.82,35.72,35.77,45683.0,31.0071,31.0679,30.9811,31.0245,45683.0
2020-07-28 11:10:00,35.78,35.93,35.78,35.84,58931.0,31.0332,31.1633,31.0332,31.0852,58931.0
2020-07-28 11:20:00,35.84,35.91,35.8,35.89,43150.0,31.0852,31.1459,31.0505,31.1286,43150.0
2020-07-28 11:30:00,35.89,35.89,35.83,35.88,37798.0,31.1286,31.1286,31.0765,31.1199,37798.0
2020-07-28 11:40:00,35.88,35.98,35.84,35.95,57667.0,31.1199,31.2066,31.0852,31.1806,57667.0
2020-07-28 11:50:00,35.95,35.96,35.85,35.9,46979.0,31.1806,31.1893,31.0939,31.1372,46979.0
2020-07-28 12:00:00,35.89,35.95,35.87,35.89,39897.0,31.1286,31.1806,31.1112,31.1286,39897.0
2020-07-28 12:10:00,35.88,35.9,35.84,35.89,44773.0,31.1199,31.1372,31.0852,31.1286,44773.0
2020-07-28 12:20:00,35.88,35.9,35.85,35.88,47116.0,31.1199,31.1372,31.0939,31.1199,47116.0
2020-07-28 12:30:00,35.88,35.88,35.85,35.86,47673.0,31.1199,31.1199,31.0939,31.1025,47673.0
2020-07-28 12:40:00,35.85,35.86,35.8,35.8,76628.0,31.0939,31.1025,31.0505,31.0505,76628.0
2020-07-28 12:50:00,35.81,35.87,35.8,35.87,26123.0,31.0592,31.1112,31.0505,31.1112,26123.0
2020-07-28 13:00:00,35.87,35.94,35.87,35.93,48783.0,31.1112,31.1719,31.1112,31.1633,48783.0
2020-07-28 13:10:00,35.93,35.93,35.85,35.87,43067.0,31.1633,31.1633,31.0939,31.1112,43067.0
2020-07-28 13:20:00,35.87,35.88,35.84,35.87,35027.0,31.1112,31.1199,31.0852,31.1112,35027.0
2020-07-28 13:30:00,35.88,35.9,35.86,35.88,46159.0,31.1199,31.1372,31.1025,31.1199,46159.0
2020-07-28 13:40:00,35.88,35.96,35.88,35.93,64907.0,31.1199,31.1893,31.1199,31.1633,64907.0
2020-07-28 13:50:00,35.94,36.0,35.93,35.98,47100.0,31.1719,31.224,31.1633,31.2066,47100.0
2020-07-28 14:00:00,35.97,36.1,35.97,36.1,59790.0,31.198,31.3107,31.198,31.3107,59790.0
2020-07-28 14:10:00,36.09,36.12,36.05,36.07,36728.0,31.302,31.3281,31.2673,31.2847,36728.0
2020-07-28 14:20:00,36.06,36.07,36.02,36.05,30469.0,31.276,31.2847,31.2413,31.2673,30469.0
2020-07-28 14:30:00,36.05,36.16,36.05,36.16,68692.0,31.2673,31.3627,31.2673,31.3627,68692.0
2020-07-28 14:40:00,36.15,36.17,36.11,36.12,112906.0,31.3541,31.3714,31.3194,31.3281,112906.0
2020-07-28 14:50:00,36.12,36.18,36.11,36.14,88705.0,31.3281,31.3801,31.3194,31.3454,88705.0
2020-07-28 15:00:00,36.15,36.17,36.12,36.16,43099.0,31.3541,31.3714,31.3281,31.3627,43099.0
2020-07-28 15:10:00,36.15,36.22,36.12,36.21,103792.0,31.3541,31.4148,31.3281,31.4061,103792.0
2020-07-28 15:20:00,36.21,36.22,36.11,36.13,160235.0,31.4061,31.4148,31.3194,31.3367,160235.0
2020-07-28 15:30:00,36.13,36.19,36.1,36.12,135380.0,31.3367,31.3888,31.3107,31.3281,135380.0
2020-07-28 15:40:00,36.12,36.14,36.05,36.05,156053.0,31.3281,31.3454,31.2673,31.2673,156053.0
2020-07-28 15:50:00,36.05,36.09,36.04,36.07,479674.0,31.2673,31.302,31.2587,31.2847,479674.0
2020-07-29 09:30:00,36.14,36.14,35.86,35.88,111844.0,31.3454,31.3454,31.1025,31.1199,111844.0
2020-07-29 09:40:00,35.9,36.06,35.88,35.98,122886.0,31.1372,31.276,31.1199,31.2066,122886.0
2020-07-29 09:50:00,35.99,36.0,35.79,35.8,65079.0,31.2153,31.224,31.0418,31.0505,65079.0
2020-07-29 10:00:00,35.8,35.8,35.67,35.7,123004.0,31.0505,31.0505,30.9378,30.9638,123004.0
2020-07-29 10:10:00,35.7,35.88,35.69,35.8,61697.0,30.9638,31.1199,30.9551,31.0505,61697.0
2020-07-29 10:20:00,35.8,35.84,35.72,35.72,51432.0,31.0505,31.0852,30.9811,30.9811,51432.0
2020-07-29 10:30:00,35.72,35.77,35.62,35.65,42616.0,30.9811,31.0245,30.8944,30.9204,42616.0
2020-07-29 10:40:00,35.65,35.73,35.62,35.73,59627.0,30.9204,30.9898,30.8944,30.9898,59627.0
2020-07-29 10:50:00,35.73,35.73,35.63,35.68,51702.0,30.9898,30.9898,30.9031,30.9464,51702.0
2020-07-29 11:00:00,35.68,35.82,35.68,35.78,111084.0,30.9464,31.0679,30.9464,31.0332,111084.0
2020-07-29 11:10:00,35.78,35.79,35.71,35.74,55479.0,31.0332,31.0418,30.9724,30.9985,55479.0
2020-07-29 11:20:00,35.75,35.81,35.69,35.8,51004.0,31.0071,31.0592,30.9551,31.0505,51004.0
2020-07-29 11:30:00,35.8,35.89,35.8,35.89,35671.0,31.0505,31.1286,31.0505,31.1286,35671.0
2020-07-29 11:40:00,35.88,35.9,35.83,35.86,30294.0,31.1199,31.1372,31.0765,31.1025,30294.0
2020-07-29 11:50:00,35.86,35.94,35.85,35.94,36500.0,31.1025,31.1719,31.0939,31.1719,36500.0
2020-07-29 12:00:00,35.94,36.18,35.92,36.18,64780.0,31.1719,31.3801,31.1546,31.3801,64780.0
2020-07-29 12:10:00,36.19,36.27,36.17,36.2,99237.0,31.3888,31.4582,31.3714,31.3974,99237.0
2020-07-29 12:20:00,36.2,36.23,36.16,36.17,25893.0,31.3974,31.4235,31.3627,31.3714,25893.0
2020-07-29 12:30:00,36.16,36.16,36.11,36.13,44799.0,31.3627,31.3627,31.3194,31.3367,44799.0
2020-07-29 12:40:00,36.14,36.23,36.13,36.18,30348.0,31.3454,31.4235,31.3367,31.3801,30348.0
2020-07-29 12:50:00,36.18,36.22,36.14,36.17,38997.0,31.3801,31.4148,31.3454,31.3714,38997.0
2020-07-29 13:00:00,36.17,36.25,36.15,36.22,39824.0,31.3714,31.4408,31.3541,31.4148,39824.0
2020-07-29 13:10:00,36.23,36.24,36.17,36.24,28844.0,31.4235,31.4321,31.3714,31.4321,28844.0
2020-07-29 13:20:00,36.23,36.3,36.23,36.27,31767.0,31.4235,31.4842,31.4235,31.4582,31767.0
2020-07-29 13:30:00,36.27,36.3,36.18,36.18,23574.0,31.4582,31.4842,31.3801,31.3801,23574.0
2020-07-29 13:40:00,36.18,36.22,36.17,36.2,31262.0,31.3801,31.4148,31.3714,31.3974,31262.0
2020-07-29 13:50:00,36.2,36.25,36.19,36.24,27912.0,31.3974,31.4408,31.3888,31.4321,27912.0
2020-07-29 14:00:00,36.23,36.3,36.18,36.19,53353.0,31.4235,31.4842,31.3801,31.3888,53353.0
2020-07-29 14:10:00,36.19,36.19,36.09,36.11,77149.0,31.3888,31.3888,31.302,31.3194,77149.0
2020-07-29 14:20:00,36.1,36.14,36.07,36.09,46011.0,31.3107,31.3454,31.2847,31.302,46011.0
2020-07-29 14:30:00,36.09,36.13,36.07,36.12,44057.0,31.302,31.3367,31.2847,31.3281,44057.0
2020-07-29 14:40:00,36.12,36.21,36.11,36.18,82152.0,31.3281,31.4061,31.3194,31.3801,82152.0
2020-07-29 14:50:00,36.18,36.3,36.17,36.26,52217.0,31.3801,31.4842,31.3714,31.4495,52217.0
2020-07-29 15:00:00,36.26,36.33,36.2,36.32,74778.0,31.4495,31.5102,31.3974,31.5015,74778.0
2020-07-29 15:10:00,36.32,36.43,36.3,36.41,69441.0,31.5015,31.5969,31.4842,31.5796,69441.0
2020-07-29 15:20:00,36.41,36.51,36.4,36.49,84643.0,31.5796,31.6663,31.5709,31.649,84643.0
2020-07-29 15:30:00,36.49,36.53,36.43,36.45,145002.0,31.649,31.6837,31.5969,31.6143,145002.0
2020-07-29 15:40:00,36.46,36.47,36.38,36.47,144094.0,31.6229,31.6316,31.5536,31.6316,144094.0
2020-07-29 15:50:00,36.46,36.48,36.35,36.35,581927.0,31.6229,31.6403,31.5275,31.5275,581927.0
2020-07-30 09:30:00,35.82,35.91,35.66,35.72,249001.0,31.0679,31.1459,30.9291,30.9811,249001.0
2020-07-30 09:40:00,35.72,35.75,35.57,35.67,187878.0,30.9811,31.0071,30.851,30.9378,187878.0
2020-07-30 09:50:00,35.66,35.67,35.51,35.56,119547.0,30.9291,30.9378,30.799,30.8423,119547.0
2020-07-30 10:00:00,35.55,35.62,35.45,35.62,92234.0,30.8337,30.8944,30.7469,30.8944,92234.0
2020-07-30 10:10:00,35.61,35.79,35.59,35.79,66542.0,30.8857,31.0418,30.8684,31.0418,66542.0
2020-07-30 10:20:00,35.78,35.79,35.61,35.62,64726.0,31.0332,31.0418,30.8857,30.8944,64726.0
2020-07-30 10:30:00,35.61,35.67,35.57,35.67,50322.0,30.8857,30.9378,30.851,30.9378,50322.0
2020-07-30 10:40:00,35.67,35.68,35.51,35.52,48018.0,30.9378,30.9464,30.799,30.8077,48018.0
2020-07-30 10:50:00,35.52,35.61,35.5,35.61,45484.0,30.8077,30.8857,30.7903,30.8857,45484.0
2020-07-30 11:00:00,35.61,35.75,35.59,35.75,50065.0,30.8857,31.0071,30.8684,31.0071,50065.0
2020-07-30 11:10:00,35.75,35.83,35.73,35.77,54121.0,31.0071,31.0765,30.9898,31.0245,54121.0
2020-07-30 11:20:00,35.77,35.8,35.66,35.67,74445.0,31.0245,31.0505,30.9291,30.9378,74445.0
2020-07-30 11:30:00,35.67,35.79,35.65,35.76,54181.0,30.9378,31.0418,30.9204,31.0158,54181.0
2020-07-30 11:40:00,35.76,35.77,35.66,35.66,41524.0,31.0158,31.0245,30.9291,30.9291,41524.0
2020-07-30 11:50:00,35.66,35.69,35.59,35.62,49317.0,30.9291,30.9551,30.8684,30.8944,49317.0
2020-07-30 12:00:00,35.63,35.66,35.57,35.58,56505.0,30.9031,30.9291,30.851,30.8597,56505.0
2020-07-30 12:10:00,35.58,35.71,35.55,35.7,41284.0,30.8597,30.9724,30.8337,30.9638,41284.0
2020-07-30 12:20:00,35.69,35.7,35.66,35.68,48527.0,30.9551,30.9638,30.9291,30.9464,48527.0
2020-07-30 12:30:00,35.68,35.78,35.68,35.75,37658.0,30.9464,31.0332,30.9464,31.0071,37658.0
2020-07-30 12:40:00,35.75,35.77,35.68,35.69,39933.0,31.0071,31.0245,30.9464,30.9551,39933.0
2020-07-30 12:50:00,35.7,35.81,35.7,35.8,41521.0,30.9638,31.0592,30.9638,31.0505,41521.0
2020-07-30 13:00:00,35.8,35.9,35.8,35.86,50332.0,31.0505,31.1372,31.0505,31.1025,50332.0
2020-07-30 13:10:00,35.86,35.9,35.84,35.85,47978.0,31.1025,31.1372,31.0852,31.0939,47978.0
2020-07-30 13:20:00,35.85,35.85,35.74,35.77,47680.0,31.0939,31.0939,30.9985,31.0245,47680.0
2020-07-30 13:30:00,35.76,35.77,35.7,35.7,49615.0,31.0158,31.0245,30.9638,30.9638,49615.0
2020-07-30 13:40:00,35.71,35.76,35.71,35.73,44099.0,30.9724,31.0158,30.9724,30.9898,44099.0
2020-07-30 13:50:00,35.73,35.78,35.73,35.76,49500.0,30.9898,31.0332,30.9898,31.0158,49500.0
2020-07-30 14:00:00,35.76,35.85,35.73,35.83,419280.0,31.0158,31.0939,30.9898,31.0765,419280.0
2020-07-30 14:10:00,35.84,35.85,35.76,35.77,49368.0,31.0852,31.0939,31.0158,31.0245,49368.0
2020-07-30 14:20:00,35.77,35.79,35.7,35.74,59725.0,31.0245,31.0418,30.9638,30.9985,59725.0
2020-07-30 14:30:00,35.74,35.77,35.71,35.75,52854.0,30.9985,31.0245,30.9724,31.0071,52854.0
2020-07-30 14:40:00,35.75,35.8,35.75,35.76,206655.0,31.0071,31.0505,31.0071,31.0158,206655.0
2020-07-30 14:50:00,35.76,35.76,35.7,35.73,45064.0,31.0158,31.0158,30.9638,30.9898,45064.0
2020-07-30 15:00:00,35.74,35.8,35.73,35.76,54688.0,30.9985,31.0505,30.9898,31.0158,54688.0
2020-07-30 15:10:00,35.76,35.77,35.7,35.75,54500.0,31.0158,31.0245,30.9638,31.0071,54500.0
2020-07-30 15:20:00,35.75,35.81,35.7,35.77,285283.0,31.0071,31.0592,30.9638,31.0245,285283.0
2020-07-30 15:30:00,35.77,35.84,35.75,35.79,87272.0,31.0245,31.0852,31.0071,31.0418,87272.0
2020-07-30 15:40:00,35.8,35.86,35.77,35.84,310205.0,31.0505,31.1025,31.0245,31.0852,310205.0
2020-07-30 15:50:00,35.84,35.88,35.78,35.86,405558.0,31.0852,31.1199,31.0332,31.1025,405558.0
2020-07-31 09:30:00,35.76,35.83,35.61,35.77,234126.0,31.0158,31.0765,30.8857,31.0245,234126.0
2020-07-31 09:40:00,35.77,35.84,35.71,35.81,212626.0,31.0245,31.0852,30.9724,31.0592,212626.0
2020-07-31 09:50:00,35.8,35.99,35.71,35.9,230745.0,31.0505,31.2153,30.9724,31.1372,230745.0
2020-07-31 10:00:00,35.9,35.97,35.77,35.82,61854.0,31.1372,31.198,31.0245,31.0679,61854.0
2020-07-31 10:10:00,35.82,35.85,35.67,35.68,260675.0,31.0679,31.0939,30.9378,30.9464,260675.0
2020-07-31 10:20:00,35.66,35.72,35.61,35.69,71206.0,30.9291,30.9811,30.8857,30.9551,71206.0
2020-07-31 10:30:00,35.69,35.71,35.59,35.64,50103.0,30.9551,30.9724,30.8684,30.9117,50103.0
2020-07-31 10:40:00,35.63,35.69,35.59,35.62,59538.0,30.9031,30.9551,30.8684,30.8944,59538.0
2020-07-31 10:50:00,35.63,35.73,35.6,35.73,57218.0,30.9031,30.9898,30.877,30.9898,57218.0
2020-07-31 11:00:00,35.73,35.74,35.62,35.64,41349.0,30.9898,30.9985,30.8944,30.9117,41349.0
2020-07-31 11:10:00,35.64,35.81,35.62,35.81,64212.0,30.9117,31.0592,30.8944,31.0592,64212.0
2020-07-31 11:20:00,35.8,35.87,35.75,35.83,82063.0,31.0505,31.1112,31.0071,31.0765,82063.0
2020-07-31 11:30:00,35.84,35.84,35.66,35.69,38213.0,31.0852,31.0852,30.9291,30.9551,38213.0
2020-07-31 11:40:00,35.68,35.77,35.68,35.75,48532.0,30.9464,31.0245,30.9464,31.0071,48532.0
2020-07-31 11:50:00,35.76,35.76,35.67,35.72,38511.0,31.0158,31.0158,30.9378,30.9811,38511.0
2020-07-31 12:00:00,35.72,35.72,35.6,35.63,36641.0,30.9811,30.9811,30.877,30.9031,36641.0
2020-07-31 12:10:00,35.63,35.75,35.61,35.66,58117.0,30.9031,31.0071,30.8857,30.9291,58117.0
2020-07-31 12:20:00,35.64,35.73,35.62,35.73,30416.0,30.9117,30.9898,30.8944,30.9898,30416.0
2020-07-31 12:30:00,35.72,35.75,35.63,35.65,37435.0,30.9811,31.0071,30.9031,30.9204,37435.0
2020-07-31 12:40:00,35.66,35.68,35.6,35.61,49775.0,30.9291,30.9464,30.877,30.8857,49775.0
2020-07-31 12:50:00,35.61,35.65,35.56,35.63,96754.0,30.8857,30.9204,30.8423,30.9031,96754.0
2020-07-31 13:00:00,35.64,35.67,35.6,35.61,116699.0,30.9117,30.9378,30.877,30.8857,116699.0
2020-07-31 13:10:00,35.61,35.67,35.6,35.66,34279.0,30.8857,30.9378,30.877,30.9291,34279.0
2020-07-31 13:20:00,35.66,35.72,35.66,35.72,33395.0,30.9291,30.9811,30.9291,30.9811,33395.0
2020-07-31 13:30:00,35.72,35.74,35.68,35.69,39867.0,30.9811,30.9985,30.9464,30.9551,39867.0
2020-07-31 13:40:00,35.68,35.76,35.66,35.75,46604.0,30.9464,31.0158,30.9291,31.0071,46604.0
2020-07-31 13:50:00,35.76,35.79,35.7,35.75,48521.0,31.0158,31.0418,30.9638,31.0071,48521.0
2020-07-31 14:00:00,35.76,35.79,35.68,35.68,71898.0,31.0158,31.0418,30.9464,30.9464,71898.0
2020-07-31 14:10:00,35.68,35.68,35.63,35.64,61740.0,30.9464,30.9464,30.9031,30.9117,61740.0
2020-07-31 14:20:00,35.64,35.66,35.59,35.66,60610.0,30.9117,30.9291,30.8684,30.9291,60610.0
2020-07-31 14:30:00,35.65,35.75,35.65,35.72,69795.0,30.9204,31.0071,30.9204,30.9811,69795.0
2020-07-31 14:40:00,35.71,35.76,35.67,35.74,60015.0,30.9724,31.0158,30.9378,30.9985,60015.0
2020-07-31 14:50:00,35.74,35.79,35.72,35.79,51688.0,30.9985,31.0418,30.9811,31.0418,51688.0
2020-07-31 15:00:00,35.79,35.83,35.75,35.76,71706.0,31.0418,31.0765,31.0071,31.0158,71706.0
2020-07-31 15:10:00,35.77,35.79,35.72,35.76,69735.0,31.0245,31.0418,30.9811,31.0158,69735.0
2020-07-31 15:20:00,35.76,35.8,35.73,35.78,59717.0,31.0158,31.0505,30.9898,31.0332,59717.0
2020-07-31 15:30:00,35.77,35.82,35.73,35.73,82229.0,31.0245,31.0679,30.9898,30.9898,82229.0
2020-07-31 15:40:00,35.72,35.87,35.7,35.84,152443.0,30.9811,31.1112,30.9638,31.0852,152443.0
2020-07-31 15:50:00,35.85,35.89,35.78,35.86,442986.0,31.0939,31.1286,31.0332,31.1025,442986.0
2020-08-03 09:30:00,35.93,35.99,35.6,35.61,227636.0,31.1633,31.2153,30.877,30.8857,227636.0
2020-08-03 09:40:00,35.61,35.67,35.52,35.64,141883.0,30.8857,30.9378,30.8077,30.9117,141883.0
2020-08-03 09:50:00,35.64,35.8,35.63,35.78,122581.0,30.9117,31.0505,30.9031,31.0332,122581.0
2020-08-03 10:00:00,35.77,36.02,35.76,35.98,132618.0,31.0245,31.2413,31.0158,31.2066,132618.0
2020-08-03 10:10:00,35.98,36.09,35.97,36.06,62203.0,31.2066,31.302,31.198,31.276,62203.0
2020-08-03 10:20:00,36.07,36.12,36.02,36.04,77586.0,31.2847,31.3281,31.2413,31.2587,77586.0
2020-08-03 10:30:00,36.05,36.07,35.95,35.97,67882.0,31.2673,31.2847,31.1806,31.198,67882.0
2020-08-03 10:40:00,35.97,36.01,35.84,35.86,64706.0,31.198,31.2326,31.0852,31.1025,64706.0
2020-08-03 10:50:00,35.86,35.94,35.84,35.94,71327.0,31.1025,31.1719,31.0852,31.1719,71327.0
2020-08-03 11:00:00,35.95,36.04,35.91,35.98,95141.0,31.1806,31.2587,31.1459,31.2066,95141.0
2020-08-03 11:10:00,35.97,36.03,35.94,35.98,58094.0,31.198,31.25,31.1719,31.2066,58094.0
2020-08-03 11:20:00,35.98,36.04,35.98,36.01,38936.0,31.2066,31.2587,31.2066,31.2326,38936.0
2020-08-03 11:30:00,36.02,36.07,36.01,36.07,29742.0,31.2413,31.2847,31.2326,31.2847,29742.0
2020-08-03 11:40:00,36.07,36.14,36.03,36.04,58487.0,31.2847,31.3454,31.25,31.2587,58487.0
2020-08-03 11:50:00,36.03,36.03,35.95,35.97,48694.0,31.25,31.25,31.1806,31.198,48694.0
2020-08-03 12:00:00,35.97,36.02,35.96,36.01,57980.0,31.198,31.2413,31.1893,31.2326,57980.0
2020-08-03 12:10:00,36.01,36.05,35.99,36.01,38263.0,31.2326,31.2673,31.2153,31.2326,38263.0
2020-08-03 12:20:00,36.01,36.01,35.93,35.94,136752.0,31.2326,31.2326,31.1633,31.1719,136752.0
2020-08-03 12:30:00,35.95,35.98,35.92,35.95,27446.0,31.1806,31.2066,31.1546,31.1806,27446.0
2020-08-03 12:40:00,35.95,36.02,35.93,36.01,58864.0,31.1806,31.2413,31.1633,31.2326,58864.0
2020-08-03 12:50:00,36.01,36.08,36.0,36.05,52087.0,31.2326,31.2934,31.224,31.2673,52087.0
2020-08-03 13:00:00,36.05,36.08,36.01,36.02,24970.0,31.2673,31.2934,31.2326,31.2413,24970.0
2020-08-03 13:10:00,36.02,36.04,35.99,36.02,54383.0,31.2413,31.2587,31.2153,31.2413,54383.0
2020-08-03 13:20:00,36.02,36.11,35.99,36.08,74689.0,31.2413,31.3194,31.2153,31.2934,74689.0
2020-08-03 13:30:00,36.08,36.14,36.07,36.1,69186.0,31.2934,31.3454,31.2847,31.3107,69186.0
2020-08-03 13:40:00,36.11,36.12,36.09,36.09,40864.0,31.3194,31.3281,31.302,31.302,40864.0
2020-08-03 13:50:00,36.1,36.12,36.06,36.09,36311.0,31.3107,31.3281,31.276,31.302,36311.0
2020-08-03 14:00:00,36.09,36.14,36.08,36.14,64702.0,31.302,31.3454,31.2934,31.3454,64702.0
2020-08-03 14:10:00,36.14,36.15,36.1,36.1,53791.0,31.3454,31.3541,31.3107,31.3107,53791.0
2020-08-03 14:20:00,36.11,36.15,36.1,36.13,79254.0,31.3194,31.3541,31.3107,31.3367,79254.0
2020-08-03 14:30:00,36.13,36.14,36.1,36.11,45355.0,31.3367,31.3454,31.3107,31.3194,45355.0
2020-08-03 14:40:00,36.11,36.13,36.09,36.11,37699.0,31.3194,31.3367,31.302,31.3194,37699.0
2020-08-03 14:50:00,36.11,36.12,36.06,36.1,37324.0,31.3194,31.3281,31.276,31.3107,37324.0
2020-08-03 15:00:00,36.09,36.12,36.06,36.07,53066.0,31.302,31.3281,31.276,31.2847,53066.0
2020-08-03 15:10:00,36.08,36.09,36.01,36.05,62906.0,31.2934,31.302,31.2326,31.2673,62906.0
2020-08-03 15:20:00,36.05,36.06,36.02,36.04,62884.0,31.2673,31.276,31.2413,31.2587,62884.0
2020-08-03 15:30:00,36.04,36.05,35.94,35.95,105763.0,31.2587,31.2673,31.1719,31.1806,105763.0
2020-08-03 15:40:00,35.95,35.99,35.92,35.95,106524.0,31.1806,31.2153,31.1546,31.1806,106524.0
2020-08-03 15:50:00,35.95,36.05,35.91,36.03,391534.0,31.1806,31.2673,31.1459,31.25,391534.0
2020-08-04 09:30:00,35.96,36.28,35.88,36.25,181555.0,31.1893,31.4668,31.1199,31.4408,181555.0
2020-08-04 09:40:00,36.25,36.25,35.89,35.9,115213.0,31.4408,31.4408,31.1286,31.1372,115213.0
2020-08-04 09:50:00,35.89,35.99,35.85,35.91,82917.0,31.1286,31.2153,31.0939,31.1459,82917.0
2020-08-04 10:00:00,35.91,35.96,35.81,35.88,102376.0,31.1459,31.1893,31.0592,31.1199,102376.0
2020-08-04 10:10:00,35.88,35.98,35.86,35.87,94055.0,31.1199,31.2066,31.1025,31.1112,94055.0
2020-08-04 10:20:00,35.86,35.86,35.75,35.76,103694.0,31.1025,31.1025,31.0071,31.0158,103694.0
2020-08-04 10:30:00,35.76,35.82,35.73,35.8,109007.0,31.0158,31.0679,30.9898,31.0505,109007.0
2020-08-04 10:40:00,35.8,35.83,35.75,35.83,80813.0,31.0505,31.0765,31.0071,31.0765,80813.0
2020-08-04 10:50:00,35.82,35.91,35.81,35.89,101346.0,31.0679,31.1459,31.0592,31.1286,101346.0
2020-08-04 11:00:00,35.9,35.96,35.89,35.91,84375.0,31.1372,31.1893,31.1286,31.1459,84375.0
2020-08-04 11:10:00,35.9,35.95,35.88,35.9,82054.0,31.1372,31.1806,31.1199,31.1372,82054.0
2020-08-04 11:20:00,35.89,35.95,35.87,35.94,85308.0,31.1286,31.1806,31.1112,31.1719,85308.0
2020-08-04 11:30:00,35.94,35.94,35.87,35.91,69174.0,31.1719,31.1719,31.1112,31.1459,69174.0
2020-08-04 11:40:00,35.91,35.93,35.9,35.91,34942.0,31.1459,31.1633,31.1372,31.1459,34942.0
2020-08-04 11:50:00,35.9,35.91,35.85,35.85,72999.0,31.1372,31.1459,31.0939,31.0939,72999.0
2020-08-04 12:00:00,35.85,35.86,35.78,35.84,51499.0,31.0939,31.1025,31.0332,31.0852,51499.0
2020-08-04 12:10:00,35.85,35.85,35.73,35.76,59423.0,31.0939,31.0939,30.9898,31.0158,59423.0
2020-08-04 12:20:00,35.76,35.79,35.73,35.73,38397.0,31.0158,31.0418,30.9898,30.9898,38397.0
2020-08-04 12:30:00,35.73,35.76,35.72,35.73,47696.0,30.9898,31.0158,30.9811,30.9898,47696.0
2020-08-04 12:40:00,35.72,35.77,35.72,35.75,69727.0,30.9811,31.0245,30.9811,31.0071,69727.0
2020-08-04 12:50:00,35.76,35.78,35.73,35.76,93159.0,31.0158,31.0332,30.9898,31.0158,93159.0
2020-08-04 13:00:00,35.76,35.77,35.68,35.69,64604.0,31.0158,31.0245,30.9464,30.9551,64604.0
2020-08-04 13:10:00,35.68,35.79,35.67,35.78,57149.0,30.9464,31.0418,30.9378,31.0332,57149.0
2020-08-04 13:20:00,35.79,35.8,35.73,35.76,62534.0,31.0418,31.0505,30.9898,31.0158,62534.0
2020-08-04 13:30:00,35.77,35.77,35.68,35.69,75491.0,31.0245,31.0245,30.9464,30.9551,75491.0
2020-08-04 13:40:00,35.69,35.69,35.65,35.66,54652.0,30.9551,30.9551,30.9204,30.9291,54652.0
2020-08-04 13:50:00,35.66,35.68,35.63,35.65,73817.0,30.9291,30.9464,30.9031,30.9204,73817.0
2020-08-04 14:00:00,35.65,35.72,35.64,35.69,82057.0,30.9204,30.9811,30.9117,30.9551,82057.0
2020-08-04 14:10:00,35.69,35.76,35.67,35.76,72302.0,30.9551,31.0158,30.9378,31.0158,72302.0
2020-08-04 14:20:00,35.76,35.76,35.7,35.73,117706.0,31.0158,31.0158,30.9638,30.9898,117706.0
2020-08-04 14:30:00,35.73,35.75,35.7,35.71,71577.0,30.9898,31.0071,30.9638,30.9724,71577.0
2020-08-04 14:40:00,35.7,35.76,35.7,35.73,70199.0,30.9638,31.0158,30.9638,30.9898,70199.0
2020-08-04 14:50:00,35.73,35.81,35.72,35.79,83066.0,30.9898,31.0592,30.9811,31.0418,83066.0
2020-08-04 15:00:00,35.79,35.81,35.73,35.75,73364.0,31.0418,31.0592,30.9898,31.0071,73364.0
2020-08-04 15:10:00,35.75,35.77,35.73,35.76,101246.0,31.0071,31.0245,30.9898,31.0158,101246.0
2020-08-04 15:20:00,35.76,35.76,35.71,35.72,84244.0,31.0158,31.0158,30.9724,30.9811,84244.0
2020-08-04 15:30:00,35.72,35.79,35.7,35.77,155326.0,30.9811,31.0418,30.9638,31.0245,155326.0
2020-08-04 15:40:00,35.78,35.84,35.75,35.82,207737.0,31.0332,31.0852,31.0071,31.0679,207737.0
2020-08-04 15:50:00,35.81,35.85,35.75,35.85,312060.0,31.0592,31.0939,31.0071,31.0939,312060.0
2020-08-05 09:30:00,36.07,36.22,35.99,36.14,159925.0,31.2847,31.4148,31.2153,31.3454,159925.0
2020-08-05 09:40:00,36.15,36.27,36.07,36.08,107240.0,31.3541,31.4582,31.2847,31.2934,107240.0
2020-08-05 09:50:00,36.08,36.09,35.9,35.91,99354.0,31.2934,31.302,31.1372,31.1459,99354.0
2020-08-05 10:00:00,35.92,36.01,35.91,35.95,110588.0,31.1546,31.2326,31.1459,31.1806,110588.0
2020-08-05 10:10:00,35.95,35.97,35.88,35.89,55314.0,31.1806,31.198,31.1199,31.1286,55314.0
2020-08-05 10:20:00,35.89,35.96,35.87,35.91,55173.0,31.1286,31.1893,31.1112,31.1459,55173.0
2020-08-05 10:30:00,35.9,35.93,35.86,35.87,49434.0,31.1372,31.1633,31.1025,31.1112,49434.0
2020-08-05 10:40:00,35.87,35.96,35.86,35.95,169457.0,31.1112,31.1893,31.1025,31.1806,169457.0
2020-08-05 10:50:00,35.96,36.06,35.96,36.01,336760.0,31.1893,31.276,31.1893,31.2326,336760.0
2020-08-05 11:00:00,36.01,36.08,36.01,36.05,92512.0,31.2326,31.2934,31.2326,31.2673,92512.0
2020-08-05 11:10:00,36.04,36.06,35.99,36.05,143967.0,31.2587,31.276,31.2153,31.2673,143967.0
2020-08-05 11:20:00,36.04,36.04,35.97,36.02,380324.0,31.2587,31.2587,31.198,31.2413,380324.0
2020-08-05 11:30:00,36.02,36.06,35.98,36.01,229491.0,31.2413,31.276,31.2066,31.2326,229491.0
2020-08-05 11:40:00,36.02,36.08,35.95,36.06,148656.0,31.2413,31.2934,31.1806,31.276,148656.0
2020-08-05 11:50:00,36.06,36.11,36.04,36.11,75304.0,31.276,31.3194,31.2587,31.3194,75304.0
2020-08-05 12:00:00,36.11,36.13,36.04,36.09,87039.0,31.3194,31.3367,31.2587,31.302,87039.0
2020-08-05 12:10:00,36.09,36.12,36.08,36.09,44587.0,31.302,31.3281,31.2934,31.302,44587.0
2020-08-05 12:20:00,36.09,36.11,36.07,36.09,42537.0,31.302,31.3194,31.2847,31.302,42537.0
2020-08-05 12:30:00,36.09,36.11,36.06,36.1,67823.0,31.302,31.3194,31.276,31.3107,67823.0
2020-08-05 12:40:00,36.09,36.11,36.09,36.09,60089.0,31.302,31.3194,31.302,31.302,60089.0
2020-08-05 12:50:00,36.09,36.11,36.06,36.06,55711.0,31.302,31.3194,31.276,31.276,55711.0
2020-08-05 13:00:00,36.07,36.07,36.03,36.04,43219.0,31.2847,31.2847,31.25,31.2587,43219.0
2020-08-05 13:10:00,36.04,36.06,36.01,36.04,41848.0,31.2587,31.276,31.2326,31.2587,41848.0
2020-08-05 13:20:00,36.04,36.11,36.04,36.09,59464.0,31.2587,31.3194,31.2587,31.302,59464.0
2020-08-05 13:30:00,36.09,36.1,36.06,36.08,55851.0,31.302,31.3107,31.276,31.2934,55851.0
2020-08-05 13:40:00,36.09,36.12,36.07,36.12,54273.0,31.302,31.3281,31.2847,31.3281,54273.0
2020-08-05 13:50:00,36.12,36.15,36.09,36.09,90130.0,31.3281,31.3541,31.302,31.302,90130.0
2020-08-05 14:00:00,36.1,36.13,36.09,36.12,58745.0,31.3107,31.3367,31.302,31.3281,58745.0
2020-08-05 14:10:00,36.12,36.13,36.09,36.12,60579.0,31.3281,31.3367,31.302,31.3281,60579.0
2020-08-05 14:20:00,36.12,36.21,36.1,36.21,62934.0,31.3281,31.4061,31.3107,31.4061,62934.0
2020-08-05 14:30:00,36.21,36.3,36.2,36.25,85824.0,31.4061,31.4842,31.3974,31.4408,85824.0
2020-08-05 14:40:00,36.24,36.27,36.12,36.15,95715.0,31.4321,31.4582,31.3281,31.3541,95715.0
2020-08-05 14:50:00,36.16,36.19,36.13,36.14,69679.0,31.3627,31.3888,31.3367,31.3454,69679.0
2020-08-05 15:00:00,36.14,36.21,36.13,36.15,113411.0,31.3454,31.4061,31.3367,31.3541,113411.0
2020-08-05 15:10:00,36.14,36.15,36.09,36.12,112513.0,31.3454,31.3541,31.302,31.3281,112513.0
2020-08-05 15:20:00,36.13,36.19,36.12,36.13,92880.0,31.3367,31.3888,31.3281,31.3367,92880.0
2020-08-05 15:30:00,36.13,36.18,36.12,36.12,93637.0,31.3367,31.3801,31.3281,31.3281,93637.0
2020-08-05 15:40:00,36.12,36.17,36.1,36.12,151397.0,31.3281,31.3714,31.3107,31.3281,151397.0
2020-08-05 15:50:00,36.12,36.36,36.11,36.29,443351.0,31.3281,31.5362,31.3194,31.4755,443351.0
2020-08-06 09:30:00,36.11,36.42,36.09,36.29,109777.0,31.3194,31.5883,31.302,31.4755,109777.0
2020-08-06 09:40:00,36.28,36.32,36.14,36.23,58343.0,31.4668,31.5015,31.3454,31.4235,58343.0
2020-08-06 09:50:00,36.24,36.39,36.21,36.34,46226.0,31.4321,31.5622,31.4061,31.5189,46226.0
2020-08-06 10:00:00,36.34,36.39,36.19,36.2,60647.0,31.5189,31.5622,31.3888,31.3974,60647.0
2020-08-06 10:10:00,36.2,36.4,36.2,36.35,88088.0,31.3974,31.5709,31.3974,31.5275,88088.0
2020-08-06 10:20:00,36.36,36.46,36.34,36.43,85108.0,31.5362,31.6229,31.5189,31.5969,85108.0
2020-08-06 10:30:00,36.44,36.48,36.2,36.22,56802.0,31.6056,31.6403,31.3974,31.4148,56802.0
2020-08-06 10:40:00,36.22,36.23,36.13,36.13,31907.0,31.4148,31.4235,31.3367,31.3367,31907.0
2020-08-06 10:50:00,36.12,36.15,36.07,36.1,76338.0,31.3281,31.3541,31.2847,31.3107,76338.0
2020-08-06 11:00:00,36.1,36.14,36.06,36.06,33827.0,31.3107,31.3454,31.276,31.276,33827.0
2020-08-06 11:10:00,36.06,36.12,36.0,36.02,36816.0,31.276,31.3281,31.224,31.2413,36816.0
2020-08-06 11:20:00,36.03,36.07,35.99,36.03,61638.0,31.25,31.2847,31.2153,31.25,61638.0
2020-08-06 11:30:00,36.02,36.04,35.93,35.95,35514.0,31.2413,31.2587,31.1633,31.1806,35514.0
2020-08-06 11:40:00,35.94,36.0,35.88,35.99,28329.0,31.1719,31.224,31.1199,31.2153,28329.0
2020-08-06 11:50:00,35.97,36.1,35.96,36.1,72628.0,31.198,31.3107,31.1893,31.3107,72628.0
2020-08-06 12:00:00,36.11,36.14,36.08,36.09,66558.0,31.3194,31.3454,31.2934,31.302,66558.0
2020-08-06 12:10:00,36.1,36.12,35.99,36.0,38066.0,31.3107,31.3281,31.2153,31.224,38066.0
2020-08-06 12:20:00,36.0,36.04,35.99,36.02,24973.0,31.224,31.2587,31.2153,31.2413,24973.0
2020-08-06 12:30:00,36.03,36.1,36.03,36.05,28360.0,31.25,31.3107,31.25,31.2673,28360.0
2020-08-06 12:40:00,36.05,36.06,35.98,36.01,22385.0,31.2673,31.276,31.2066,31.2326,22385.0
2020-08-06 12:50:00,36.0,36.01,35.93,35.95,45076.0,31.224,31.2326,31.1633,31.1806,45076.0
2020-08-06 13:00:00,35.96,35.99,35.95,35.96,21880.0,31.1893,31.2153,31.1806,31.1893,21880.0
2020-08-06 13:10:00,35.95,36.0,35.95,36.0,19017.0,31.1806,31.224,31.1806,31.224,19017.0
2020-08-06 13:20:00,36.0,36.01,35.96,36.0,26691.0,31.224,31.2326,31.1893,31.224,26691.0
2020-08-06 13:30:00,35.99,36.0,35.92,35.93,26535.0,31.2153,31.224,31.1546,31.1633,26535.0
2020-08-06 13:40:00,35.93,36.03,35.93,36.02,34979.0,31.1633,31.25,31.1633,31.2413,34979.0
2020-08-06 13:50:00,36.02,36.05,36.01,36.05,32723.0,31.2413,31.2673,31.2326,31.2673,32723.0
2020-08-06 14:00:00,36.05,36.1,36.04,36.07,45129.0,31.2673,31.3107,31.2587,31.2847,45129.0
2020-08-06 14:10:00,36.06,36.08,36.04,36.08,20184.0,31.276,31.2934,31.2587,31.2934,20184.0
2020-08-06 14:20:00,36.07,36.12,36.07,36.1,54602.0,31.2847,31.3281,31.2847,31.3107,54602.0
2020-08-06 14:30:00,36.1,36.15,36.09,36.12,26803.0,31.3107,31.3541,31.302,31.3281,26803.0
2020-08-06 14:40:00,36.13,36.14,36.11,36.11,39532.0,31.3367,31.3454,31.3194,31.3194,39532.0
2020-08-06 14:50:00,36.12,36.13,36.09,36.11,37826.0,31.3281,31.3367,31.302,31.3194,37826.0
2020-08-06 15:00:00,36.11,36.12,36.05,36.07,68450.0,31.3194,31.3281,31.2673,31.2847,68450.0
2020-08-06 15:10:00,36.07,36.1,36.05,36.1,32598.0,31.2847,31.3107,31.2673,31.3107,32598.0
2020-08-06 15:20:00,36.09,36.1,36.04,36.08,34265.0,31.302,31.3107,31.2587,31.2934,34265.0
2020-08-06 15:30:00,36.08,36.12,36.07,36.11,54557.0,31.2934,31.3281,31.2847,31.3194,54557.0
2020-08-06 15:40:00,36.1,36.1,36.01,36.02,57028.0,31.3107,31.3107,31.2326,31.2413,57028.0
2020-08-06 15:50:00,36.02,36.04,35.93,35.99,281921.0,31.2413,31.2587,31.1633,31.2153,281921.0
2020-08-07 09:30:00,35.96,36.22,35.94,36.18,161472.0,31.1893,31.4148,31.1719,31.3801,161472.0
2020-08-07 09:40:00,36.19,36.31,36.14,36.3,82620.0,31.3888,31.4928,31.3454,31.4842,82620.0
2020-08-07 09:50:00,36.3,36.53,36.29,36.45,288202.0,31.4842,31.6837,31.4755,31.6143,288202.0
2020-08-07 10:00:00,36.45,36.59,36.41,36.56,102083.0,31.6143,31.7357,31.5796,31.7097,102083.0
2020-08-07 10:10:00,36.57,36.72,36.52,36.57,235631.0,31.7184,31.8485,31.675,31.7184,235631.0
2020-08-07 10:20:00,36.57,36.63,36.54,36.61,86012.0,31.7184,31.7704,31.6923,31.753,86012.0
2020-08-07 10:30:00,36.62,36.69,36.57,36.68,68337.0,31.7617,31.8224,31.7184,31.8138,68337.0
2020-08-07 10:40:00,36.68,36.78,36.66,36.7,56456.0,31.8138,31.9005,31.7964,31.8311,56456.0
2020-08-07 10:50:00,36.7,36.72,36.61,36.63,35108.0,31.8311,31.8485,31.753,31.7704,35108.0
2020-08-07 11:00:00,36.63,36.71,36.61,36.69,61351.0,31.7704,31.8398,31.753,31.8224,61351.0
2020-08-07 11:10:00,36.68,36.7,36.61,36.62,33504.0,31.8138,31.8311,31.753,31.7617,33504.0
2020-08-07 11:20:00,36.62,36.71,36.62,36.68,44994.0,31.7617,31.8398,31.7617,31.8138,44994.0
2020-08-07 11:30:00,36.68,36.8,36.66,36.76,50317.0,31.8138,31.9178,31.7964,31.8831,50317.0
2020-08-07 11:40:00,36.75,36.85,36.75,36.84,44311.0,31.8745,31.9612,31.8745,31.9525,44311.0
2020-08-07 11:50:00,36.83,36.85,36.78,36.82,51612.0,31.9439,31.9612,31.9005,31.9352,51612.0
2020-08-07 12:00:00,36.82,37.1,36.8,37.05,198267.0,31.9352,32.178,31.9178,32.1347,198267.0
2020-08-07 12:10:00,37.05,37.17,37.05,37.16,101968.0,32.1347,32.2388,32.1347,32.2301,101968.0
2020-08-07 12:20:00,37.16,37.18,37.04,37.17,138007.0,32.2301,32.2474,32.126,32.2388,138007.0
2020-08-07 12:30:00,37.16,37.17,37.08,37.13,86196.0,32.2301,32.2388,32.1607,32.2041,86196.0
2020-08-07 12:40:00,37.14,37.28,37.12,37.27,115426.0,32.2127,32.3342,32.1954,32.3255,115426.0
2020-08-07 12:50:00,37.26,37.27,37.2,37.26,43924.0,32.3168,32.3255,32.2648,32.3168,43924.0
2020-08-07 13:00:00,37.26,37.3,37.21,37.23,78887.0,32.3168,32.3515,32.2734,32.2908,78887.0
2020-08-07 13:10:00,37.22,37.4,37.21,37.35,74575.0,32.2821,32.4382,32.2734,32.3949,74575.0
2020-08-07 13:20:00,37.36,37.5,37.35,37.5,94337.0,32.4035,32.525,32.3949,32.525,94337.0
2020-08-07 13:30:00,37.5,37.56,37.41,37.46,202547.0,32.525,32.577,32.4469,32.4903,202547.0
2020-08-07 13:40:00,37.46,37.62,37.43,37.55,140699.0,32.4903,32.6291,32.4643,32.5683,140699.0
2020-08-07 13:50:00,37.55,37.56,37.45,37.52,90021.0,32.5683,32.577,32.4816,32.5423,90021.0
2020-08-07 14:00:00,37.51,37.6,37.42,37.48,112333.0,32.5336,32.6117,32.4556,32.5076,112333.0
2020-08-07 14:10:00,37.49,37.55,37.48,37.53,40119.0,32.5163,32.5683,32.5076,32.551,40119.0
2020-08-07 14:20:00,37.53,37.58,37.5,37.58,81307.0,32.551,32.5944,32.525,32.5944,81307.0
2020-08-07 14:30:00,37.58,37.62,37.5,37.55,70548.0,32.5944,32.6291,32.525,32.5683,70548.0
2020-08-07 14:40:00,37.55,37.63,37.55,37.59,58461.0,32.5683,32.6377,32.5683,32.603,58461.0
2020-08-07 14:50:00,37.59,37.62,37.57,37.59,81364.0,32.603,32.6291,32.5857,32.603,81364.0
2020-08-07 15:00:00,37.59,37.69,37.57,37.68,95679.0,32.603,32.6898,32.5857,32.6811,95679.0
2020-08-07 15:10:00,37.68,37.69,37.58,37.6,106475.0,32.6811,32.6898,32.5944,32.6117,106475.0
2020-08-07 15:20:00,37.61,37.63,37.58,37.59,91430.0,32.6204,32.6377,32.5944,32.603,91430.0
2020-08-07 15:30:00,37.6,37.61,37.53,37.61,132378.0,32.6117,32.6204,32.551,32.6204,132378.0
2020-08-07 15:40:00,37.62,37.77,37.59,37.74,222425.0,32.6291,32.7592,32.603,32.7331,222425.0
2020-08-07 15:50:00,37.74,37.83,37.71,37.75,611225.0,32.7331,32.8112,32.7071,32.7418,611225.0
2020-08-10 09:30:00,37.79,38.02,37.61,37.65,137862.0,32.7765,32.976,32.6204,32.6551,137862.0
2020-08-10 09:40:00,37.65,37.79,37.59,37.78,105565.0,32.6551,32.7765,32.603,32.7678,105565.0
2020-08-10 09:50:00,37.79,38.04,37.76,37.95,66956.0,32.7765,32.9933,32.7505,32.9153,66956.0
2020-08-10 10:00:00,37.93,37.97,37.83,37.95,66480.0,32.8979,32.9326,32.8112,32.9153,66480.0
2020-08-10 10:10:00,37.96,38.02,37.92,38.01,45893.0,32.9239,32.976,32.8893,32.9673,45893.0
2020-08-10 10:20:00,38.0,38.03,37.92,37.96,42047.0,32.9586,32.9847,32.8893,32.9239,42047.0
2020-08-10 10:30:00,37.95,38.09,37.94,38.09,90219.0,32.9153,33.0367,32.9066,33.0367,90219.0
2020-08-10 10:40:00,38.09,38.13,38.0,38.0,101825.0,33.0367,33.0714,32.9586,32.9586,101825.0
2020-08-10 10:50:00,37.98,38.05,37.94,37.94,53574.0,32.9413,33.002,32.9066,32.9066,53574.0
2020-08-10 11:00:00,37.95,37.97,37.86,37.89,95797.0,32.9153,32.9326,32.8372,32.8632,95797.0
2020-08-10 11:10:00,37.89,37.97,37.8,37.97,70392.0,32.8632,32.9326,32.7852,32.9326,70392.0
2020-08-10 11:20:00,37.97,37.97,37.9,37.94,58677.0,32.9326,32.9326,32.8719,32.9066,58677.0
2020-08-10 11:30:00,37.94,38.04,37.92,37.97,39481.0,32.9066,32.9933,32.8893,32.9326,39481.0
2020-08-10 11:40:00,37.97,38.06,37.97,38.01,93113.0,32.9326,33.0107,32.9326,32.9673,93113.0
2020-08-10 11:50:00,38.01,38.03,37.98,38.0,36066.0,32.9673,32.9847,32.9413,32.9586,36066.0
2020-08-10 12:00:00,38.0,38.03,37.89,37.91,29728.0,32.9586,32.9847,32.8632,32.8806,29728.0
2020-08-10 12:10:00,37.91,37.95,37.83,37.85,35242.0,32.8806,32.9153,32.8112,32.8285,35242.0
2020-08-10 12:20:00,37.85,37.89,37.82,37.82,36457.0,32.8285,32.8632,32.8025,32.8025,36457.0
2020-08-10 12:30:00,37.83,37.83,37.77,37.79,36466.0,32.8112,32.8112,32.7592,32.7765,36466.0
2020-08-10 12:40:00,37.79,37.82,37.59,37.61,103799.0,32.7765,32.8025,32.603,32.6204,103799.0
2020-08-10 12:50:00,37.61,37.66,37.54,37.66,50977.0,32.6204,32.6637,32.5597,32.6637,50977.0
2020-08-10 13:00:00,37.66,37.73,37.65,37.66,71683.0,32.6637,32.7245,32.6551,32.6637,71683.0
2020-08-10 13:10:00,37.66,37.67,37.54,37.58,57836.0,32.6637,32.6724,32.5597,32.5944,57836.0
2020-08-10 13:20:00,37.58,37.67,37.57,37.66,66731.0,32.5944,32.6724,32.5857,32.6637,66731.0
2020-08-10 13:30:00,37.67,37.79,37.66,37.79,67769.0,32.6724,32.7765,32.6637,32.7765,67769.0
2020-08-10 13:40:00,37.78,37.87,37.78,37.87,22051.0,32.7678,32.8459,32.7678,32.8459,22051.0
2020-08-10 13:50:00,37.86,37.89,37.85,37.88,18613.0,32.8372,32.8632,32.8285,32.8546,18613.0
2020-08-10 14:00:00,37.87,37.9,37.68,37.7,97101.0,32.8459,32.8719,32.6811,32.6984,97101.0
2020-08-10 14:10:00,37.71,37.86,37.7,37.86,72334.0,32.7071,32.8372,32.6984,32.8372,72334.0
2020-08-10 14:20:00,37.86,37.86,37.78,37.83,27677.0,32.8372,32.8372,32.7678,32.8112,27677.0
2020-08-10 14:30:00,37.82,37.84,37.8,37.81,27684.0,32.8025,32.8199,32.7852,32.7938,27684.0
2020-08-10 14:40:00,37.82,37.85,37.76,37.84,68919.0,32.8025,32.8285,32.7505,32.8199,68919.0
2020-08-10 14:50:00,37.86,37.86,37.82,37.84,26461.0,32.8372,32.8372,32.8025,32.8199,26461.0
2020-08-10 15:00:00,37.83,37.91,37.82,37.91,34345.0,32.8112,32.8806,32.8025,32.8806,34345.0
2020-08-10 15:10:00,37.91,37.91,37.82,37.86,40906.0,32.8806,32.8806,32.8025,32.8372,40906.0
2020-08-10 15:20:00,37.87,38.01,37.86,38.0,58831.0,32.8459,32.9673,32.8372,32.9586,58831.0
2020-08-10 15:30:00,38.0,38.01,37.92,37.98,134910.0,32.9586,32.9673,32.8893,32.9413,134910.0
2020-08-10 15:40:00,37.98,38.0,37.92,37.93,177031.0,32.9413,32.9586,32.8893,32.8979,177031.0
2020-08-10 15:50:00,37.91,37.96,37.82,37.92,545504.0,32.8806,32.9239,32.8025,32.8893,545504.0
2020-08-11 09:30:00,38.66,39.16,38.56,38.91,235277.0,33.5311,33.9647,33.4443,33.7479,235277.0
2020-08-11 09:40:00,38.93,39.0,38.71,38.71,109506.0,33.7653,33.826,33.5744,33.5744,109506.0
2020-08-11 09:50:00,38.71,38.81,38.63,38.63,108826.0,33.5744,33.6612,33.5051,33.5051,108826.0
2020-08-11 10:00:00,38.64,38.83,38.59,38.66,103210.0,33.5137,33.6785,33.4704,33.5311,103210.0
2020-08-11 10:10:00,38.66,38.73,38.6,38.65,113034.0,33.5311,33.5918,33.479,33.5224,113034.0
2020-08-11 10:20:00,38.66,38.67,38.54,38.65,69509.0,33.5311,33.5397,33.427,33.5224,69509.0
2020-08-11 10:30:00,38.65,38.78,38.64,38.68,97423.0,33.5224,33.6352,33.5137,33.5484,97423.0
2020-08-11 10:40:00,38.68,38.77,38.56,38.58,87860.0,33.5484,33.6265,33.4443,33.4617,87860.0
2020-08-11 10:50:00,38.59,38.68,38.57,38.6,35099.0,33.4704,33.5484,33.453,33.479,35099.0
2020-08-11 11:00:00,38.61,38.64,38.54,38.55,53240.0,33.4877,33.5137,33.427,33.4357,53240.0
2020-08-11 11:10:00,38.55,38.63,38.5,38.63,43619.0,33.4357,33.5051,33.3923,33.5051,43619.0
2020-08-11 11:20:00,38.62,38.62,38.48,38.54,71316.0,33.4964,33.4964,33.375,33.427,71316.0
2020-08-11 11:30:00,38.53,38.68,38.52,38.58,43675.0,33.4183,33.5484,33.4096,33.4617,43675.0
2020-08-11 11:40:00,38.58,38.63,38.53,38.57,44533.0,33.4617,33.5051,33.4183,33.453,44533.0
2020-08-11 11:50:00,38.57,38.57,38.52,38.55,38828.0,33.453,33.453,33.4096,33.4357,38828.0
2020-08-11 12:00:00,38.56,38.58,38.43,38.43,36514.0,33.4443,33.4617,33.3316,33.3316,36514.0
2020-08-11 12:10:00,38.43,38.49,38.43,38.46,31679.0,33.3316,33.3836,33.3316,33.3576,31679.0
2020-08-11 12:20:00,38.47,38.56,38.45,38.55,38161.0,33.3663,33.4443,33.3489,33.4357,38161.0
2020-08-11 12:30:00,38.54,38.57,38.48,38.5,23994.0,33.427,33.453,33.375,33.3923,23994.0
2020-08-11 12:40:00,38.5,38.53,38.44,38.48,38799.0,33.3923,33.4183,33.3403,33.375,38799.0
2020-08-11 12:50:00,38.48,38.53,38.43,38.48,46183.0,33.375,33.4183,33.3316,33.375,46183.0
2020-08-11 13:00:00,38.48,38.57,38.45,38.57,27347.0,33.375,33.453,33.3489,33.453,27347.0
2020-08-11 13:10:00,38.58,38.63,38.56,38.63,22451.0,33.4617,33.5051,33.4443,33.5051,22451.0
2020-08-11 13:20:00,38.63,38.67,38.61,38.62,56006.0,33.5051,33.5397,33.4877,33.4964,56006.0
2020-08-11 13:30:00,38.61,38.68,38.61,38.66,48715.0,33.4877,33.5484,33.4877,33.5311,48715.0
2020-08-11 13:40:00,38.66,38.68,38.61,38.64,30434.0,33.5311,33.5484,33.4877,33.5137,30434.0
2020-08-11 13:50:00,38.65,38.67,38.64,38.66,18673.0,33.5224,33.5397,33.5137,33.5311,18673.0
2020-08-11 14:00:00,38.66,38.67,38.62,38.64,32638.0,33.5311,33.5397,33.4964,33.5137,32638.0
2020-08-11 14:10:00,38.65,38.69,38.61,38.66,25636.0,33.5224,33.5571,33.4877,33.5311,25636.0
2020-08-11 14:20:00,38.66,38.67,38.59,38.59,23922.0,33.5311,33.5397,33.4704,33.4704,23922.0
2020-08-11 14:30:00,38.6,38.63,38.48,38.49,42607.0,33.479,33.5051,33.375,33.3836,42607.0
2020-08-11 14:40:00,38.5,38.54,38.44,38.46,63731.0,33.3923,33.427,33.3403,33.3576,63731.0
2020-08-11 14:50:00,38.47,38.53,38.46,38.52,51236.0,33.3663,33.4183,33.3576,33.4096,51236.0
2020-08-11 15:00:00,38.52,38.53,38.46,38.52,50212.0,33.4096,33.4183,33.3576,33.4096,50212.0
2020-08-11 15:10:00,38.52,38.58,38.23,38.26,111423.0,33.4096,33.4617,33.1581,33.1841,111423.0
2020-08-11 15:20:00,38.26,38.42,38.24,38.41,56972.0,33.1841,33.3229,33.1668,33.3142,56972.0
2020-08-11 15:30:00,38.41,38.44,38.22,38.25,84844.0,33.3142,33.3403,33.1495,33.1755,84844.0
2020-08-11 15:40:00,38.25,38.3,38.09,38.16,177613.0,33.1755,33.2188,33.0367,33.0974,177613.0
2020-08-11 15:50:00,38.15,38.2,38.06,38.15,555238.0,33.0887,33.1321,33.0107,33.0887,555238.0
2020-08-12 09:30:00,38.93,38.94,38.77,38.89,94922.0,33.7653,33.7739,33.6265,33.7306,94922.0
2020-08-12 09:40:00,38.88,38.89,38.58,38.6,57195.0,33.7219,33.7306,33.4617,33.479,57195.0
2020-08-12 09:50:00,38.58,38.58,38.37,38.43,71021.0,33.4617,33.4617,33.2795,33.3316,71021.0
2020-08-12 10:00:00,38.43,38.47,38.31,38.35,74329.0,33.3316,33.3663,33.2275,33.2622,74329.0
2020-08-12 10:10:00,38.34,38.4,38.28,38.4,46835.0,33.2535,33.3056,33.2015,33.3056,46835.0
2020-08-12 10:20:00,38.39,38.47,38.33,38.37,48922.0,33.2969,33.3663,33.2449,33.2795,48922.0
2020-08-12 10:30:00,38.37,38.46,38.33,38.35,36509.0,33.2795,33.3576,33.2449,33.2622,36509.0
2020-08-12 10:40:00,38.35,38.43,38.28,38.28,27600.0,33.2622,33.3316,33.2015,33.2015,27600.0
2020-08-12 10:50:00,38.28,38.3,38.19,38.2,38370.0,33.2015,33.2188,33.1234,33.1321,38370.0
2020-08-12 11:00:00,38.19,38.3,38.18,38.22,42519.0,33.1234,33.2188,33.1148,33.1495,42519.0
2020-08-12 11:10:00,38.22,38.22,38.11,38.13,38012.0,33.1495,33.1495,33.054,33.0714,38012.0
2020-08-12 11:20:00,38.13,38.14,38.06,38.13,42868.0,33.0714,33.0801,33.0107,33.0714,42868.0
2020-08-12 11:30:00,38.13,38.22,38.1,38.12,27563.0,33.0714,33.1495,33.0454,33.0627,27563.0
2020-08-12 11:40:00,38.11,38.12,38.06,38.07,30561.0,33.054,33.0627,33.0107,33.0194,30561.0
2020-08-12 11:50:00,38.07,38.09,38.02,38.06,42693.0,33.0194,33.0367,32.976,33.0107,42693.0
2020-08-12 12:00:00,38.06,38.08,38.03,38.04,26345.0,33.0107,33.028,32.9847,32.9933,26345.0
2020-08-12 12:10:00,38.04,38.1,38.01,38.09,25552.0,32.9933,33.0454,32.9673,33.0367,25552.0
2020-08-12 12:20:00,38.1,38.1,37.91,37.92,66447.0,33.0454,33.0454,32.8806,32.8893,66447.0
2020-08-12 12:30:00,37.92,37.97,37.91,37.94,57260.0,32.8893,32.9326,32.8806,32.9066,57260.0
2020-08-12 12:40:00,37.94,37.94,37.87,37.87,57333.0,32.9066,32.9066,32.8459,32.8459,57333.0
2020-08-12 12:50:00,37.87,37.87,37.8,37.81,29369.0,32.8459,32.8459,32.7852,32.7938,29369.0
2020-08-12 13:00:00,37.8,37.81,37.68,37.68,53029.0,32.7852,32.7938,32.6811,32.6811,53029.0
2020-08-12 13:10:00,37.68,37.68,37.62,37.68,36536.0,32.6811,32.6811,32.6291,32.6811,36536.0
2020-08-12 13:20:00,37.7,37.82,37.68,37.81,66462.0,32.6984,32.8025,32.6811,32.7938,66462.0
2020-08-12 13:30:00,37.82,37.89,37.79,37.87,59540.0,32.8025,32.8632,32.7765,32.8459,59540.0
2020-08-12 13:40:00,37.88,37.88,37.79,37.83,29206.0,32.8546,32.8546,32.7765,32.8112,29206.0
2020-08-12 13:50:00,37.82,37.89,37.81,37.88,36579.0,32.8025,32.8632,32.7938,32.8546,36579.0
2020-08-12 14:00:00,37.88,37.88,37.75,37.8,35699.0,32.8546,32.8546,32.7418,32.7852,35699.0
2020-08-12 14:10:00,37.8,37.85,37.78,37.83,29430.0,32.7852,32.8285,32.7678,32.8112,29430.0
2020-08-12 14:20:00,37.83,37.89,37.82,37.87,28652.0,32.8112,32.8632,32.8025,32.8459,28652.0
2020-08-12 14:30:00,37.87,37.93,37.87,37.88,29350.0,32.8459,32.8979,32.8459,32.8546,29350.0
2020-08-12 14:40:00,37.89,37.93,37.88,37.92,40551.0,32.8632,32.8979,32.8546,32.8893,40551.0
2020-08-12 14:50:00,37.92,37.98,37.89,37.96,43433.0,32.8893,32.9413,32.8632,32.9239,43433.0
2020-08-12 15:00:00,37.96,37.96,37.83,37.83,69519.0,32.9239,32.9239,32.8112,32.8112,69519.0
2020-08-12 15:10:00,37.83,37.95,37.82,37.91,95977.0,32.8112,32.9153,32.8025,32.8806,95977.0
2020-08-12 15:20:00,37.91,37.94,37.82,37.91,90427.0,32.8806,32.9066,32.8025,32.8806,90427.0
2020-08-12 15:30:00,37.9,37.94,37.83,37.92,105714.0,32.8719,32.9066,32.8112,32.8893,105714.0
2020-08-12 15:40:00,37.93,37.97,37.9,37.92,115012.0,32.8979,32.9326,32.8719,32.8893,115012.0
2020-08-12 15:50:00,37.91,38.0,37.88,37.98,510875.0,32.8806,32.9586,32.8546,32.9413,510875.0
2020-08-13 09:30:00,37.38,37.47,37.06,37.24,116164.0,32.4209,32.499,32.1433,32.2995,116164.0
2020-08-13 09:40:00,37.25,37.61,37.19,37.59,118658.0,32.3081,32.6204,32.2561,32.603,118658.0
2020-08-13 09:50:00,37.59,37.82,37.53,37.57,73671.0,32.603,32.8025,32.551,32.5857,73671.0
2020-08-13 10:00:00,37.54,37.65,37.51,37.58,71272.0,32.5597,32.6551,32.5336,32.5944,71272.0
2020-08-13 10:10:00,37.58,37.58,37.47,37.5,67870.0,32.5944,32.5944,32.499,32.525,67870.0
2020-08-13 10:20:00,37.49,37.54,37.39,37.4,71113.0,32.5163,32.5597,32.4296,32.4382,71113.0
2020-08-13 10:30:00,37.39,37.4,37.15,37.19,124110.0,32.4296,32.4382,32.2214,32.2561,124110.0
2020-08-13 10:40:00,37.2,37.23,37.11,37.11,111497.0,32.2648,32.2908,32.1867,32.1867,111497.0
2020-08-13 10:50:00,37.11,37.25,37.1,37.22,96643.0,32.1867,32.3081,32.178,32.2821,96643.0
2020-08-13 11:00:00,37.21,37.21,37.06,37.08,85576.0,32.2734,32.2734,32.1433,32.1607,85576.0
2020-08-13 11:10:00,37.07,37.13,37.05,37.06,58298.0,32.152,32.2041,32.1347,32.1433,58298.0
2020-08-13 11:20:00,37.05,37.06,36.97,37.05,96755.0,32.1347,32.1433,32.0653,32.1347,96755.0
2020-08-13 11:30:00,37.05,37.05,36.94,36.97,84972.0,32.1347,32.1347,32.0393,32.0653,84972.0
2020-08-13 11:40:00,36.97,37.08,36.97,37.02,45122.0,32.0653,32.1607,32.0653,32.1087,45122.0
2020-08-13 11:50:00,37.01,37.07,37.0,37.04,50700.0,32.1,32.152,32.0913,32.126,50700.0
2020-08-13 12:00:00,37.04,37.06,37.0,37.05,27488.0,32.126,32.1433,32.0913,32.1347,27488.0
2020-08-13 12:10:00,37.05,37.15,37.05,37.13,88525.0,32.1347,32.2214,32.1347,32.2041,88525.0
2020-08-13 12:20:00,37.13,37.13,37.0,37.01,49781.0,32.2041,32.2041,32.0913,32.1,49781.0
2020-08-13 12:30:00,37.01,37.01,36.92,36.97,90163.0,32.1,32.1,32.0219,32.0653,90163.0
2020-08-13 12:40:00,36.98,36.99,36.95,36.99,49432.0,32.074,32.0826,32.0479,32.0826,49432.0
2020-08-13 12:50:00,36.99,37.08,36.89,36.9,114386.0,32.0826,32.1607,31.9959,32.0046,114386.0
2020-08-13 13:00:00,36.9,37.06,36.9,37.04,48799.0,32.0046,32.1433,32.0046,32.126,48799.0
2020-08-13 13:10:00,37.04,37.23,37.02,37.2,91785.0,32.126,32.2908,32.1087,32.2648,91785.0
2020-08-13 13:20:00,37.21,37.28,37.2,37.26,71756.0,32.2734,32.3342,32.2648,32.3168,71756.0
2020-08-13 13:30:00,37.25,37.28,37.19,37.27,54625.0,32.3081,32.3342,32.2561,32.3255,54625.0
2020-08-13 13:40:00,37.27,37.27,37.19,37.25,42401.0,32.3255,32.3255,32.2561,32.3081,42401.0
2020-08-13 13:50:00,37.25,37.31,37.21,37.22,42554.0,32.3081,32.3602,32.2734,32.2821,42554.0
2020-08-13 14:00:00,37.22,37.38,37.22,37.37,71717.0,32.2821,32.4209,32.2821,32.4122,71717.0
2020-08-13 14:10:00,37.37,37.4,37.32,37.33,74058.0,32.4122,32.4382,32.3689,32.3775,74058.0
2020-08-13 14:20:00,37.34,37.42,37.29,37.4,95747.0,32.3862,32.4556,32.3428,32.4382,95747.0
2020-08-13 14:30:00,37.4,37.41,37.23,37.27,115655.0,32.4382,32.4469,32.2908,32.3255,115655.0
2020-08-13 14:40:00,37.27,37.36,37.26,37.29,40996.0,32.3255,32.4035,32.3168,32.3428,40996.0
2020-08-13 14:50:00,37.29,37.31,37.23,37.25,97095.0,32.3428,32.3602,32.2908,32.3081,97095.0
2020-08-13 15:00:00,37.25,37.3,37.21,37.27,62401.0,32.3081,32.3515,32.2734,32.3255,62401.0
2020-08-13 15:10:00,37.27,37.31,37.25,37.3,69677.0,32.3255,32.3602,32.3081,32.3515,69677.0
2020-08-13 15:20:00,37.3,37.47,37.29,37.34,123311.0,32.3515,32.499,32.3428,32.3862,123311.0
2020-08-13 15:30:00,37.34,37.36,37.27,37.27,82455.0,32.3862,32.4035,32.3255,32.3255,82455.0
2020-08-13 15:40:00,37.27,37.29,37.18,37.2,226229.0,32.3255,32.3428,32.2474,32.2648,226229.0
2020-08-13 15:50:00,37.2,37.32,37.18,37.28,457691.0,32.2648,32.3689,32.2474,32.3342,457691.0
2020-08-14 09:30:00,37.12,37.36,37.12,37.3,111375.0,32.1954,32.4035,32.1954,32.3515,111375.0
2020-08-14 09:40:00,37.3,37.38,37.2,37.38,47075.0,32.3515,32.4209,32.2648,32.4209,47075.0
2020-08-14 09:50:00,37.38,37.4,37.24,37.29,38289.0,32.4209,32.4382,32.2995,32.3428,38289.0
2020-08-14 10:00:00,37.3,37.4,37.26,37.38,56621.0,32.3515,32.4382,32.3168,32.4209,56621.0
2020-08-14 10:10:00,37.39,37.53,37.28,37.47,139827.0,32.4296,32.551,32.3342,32.499,139827.0
2020-08-14 10:20:00,37.47,37.6,37.46,37.56,96167.0,32.499,32.6117,32.4903,32.577,96167.0
2020-08-14 10:30:00,37.56,37.72,37.56,37.66,48116.0,32.577,32.7158,32.577,32.6637,48116.0
2020-08-14 10:40:00,37.67,37.68,37.59,37.65,22220.0,32.6724,32.6811,32.603,32.6551,22220.0
2020-08-14 10:50:00,37.65,37.68,37.54,37.64,37394.0,32.6551,32.6811,32.5597,32.6464,37394.0
2020-08-14 11:00:00,37.65,37.66,37.57,37.64,34558.0,32.6551,32.6637,32.5857,32.6464,34558.0
2020-08-14 11:10:00,37.63,37.71,37.58,37.7,46769.0,32.6377,32.7071,32.5944,32.6984,46769.0
2020-08-14 11:20:00,37.68,37.71,37.63,37.69,37276.0,32.6811,32.7071,32.6377,32.6898,37276.0
2020-08-14 11:30:00,37.68,37.71,37.61,37.7,23196.0,32.6811,32.7071,32.6204,32.6984,23196.0
2020-08-14 11:40:00,37.7,37.75,37.68,37.73,37312.0,32.6984,32.7418,32.6811,32.7245,37312.0
2020-08-14 11:50:00,37.73,37.77,37.72,37.76,29643.0,32.7245,32.7592,32.7158,32.7505,29643.0
2020-08-14 12:00:00,37.76,37.77,37.7,37.73,43470.0,32.7505,32.7592,32.6984,32.7245,43470.0
2020-08-14 12:10:00,37.73,37.77,37.7,37.72,38510.0,32.7245,32.7592,32.6984,32.7158,38510.0
2020-08-14 12:20:00,37.72,37.74,37.66,37.7,32196.0,32.7158,32.7331,32.6637,32.6984,32196.0
2020-08-14 12:30:00,37.7,37.73,37.68,37.69,22703.0,32.6984,32.7245,32.6811,32.6898,22703.0
2020-08-14 12:40:00,37.7,37.7,37.59,37.61,27095.0,32.6984,32.6984,32.603,32.6204,27095.0
2020-08-14 12:50:00,37.61,37.66,37.61,37.64,17590.0,32.6204,32.6637,32.6204,32.6464,17590.0
2020-08-14 13:00:00,37.64,37.73,37.62,37.71,25472.0,32.6464,32.7245,32.6291,32.7071,25472.0
2020-08-14 13:10:00,37.7,37.73,37.65,37.65,16055.0,32.6984,32.7245,32.6551,32.6551,16055.0
2020-08-14 13:20:00,37.65,37.69,37.63,37.68,13615.0,32.6551,32.6898,32.6377,32.6811,13615.0
2020-08-14 13:30:00,37.69,37.73,37.67,37.7,21527.0,32.6898,32.7245,32.6724,32.6984,21527.0
2020-08-14 13:40:00,37.7,37.76,37.68,37.76,44015.0,32.6984,32.7505,32.6811,32.7505,44015.0
2020-08-14 13:50:00,37.75,37.78,37.7,37.76,88420.0,32.7418,32.7678,32.6984,32.7505,88420.0
2020-08-14 14:00:00,37.75,37.75,37.7,37.73,13303.0,32.7418,32.7418,32.6984,32.7245,13303.0
2020-08-14 14:10:00,37.73,37.73,37.68,37.71,28300.0,32.7245,32.7245,32.6811,32.7071,28300.0
2020-08-14 14:20:00,37.72,37.72,37.65,37.66,17006.0,32.7158,32.7158,32.6551,32.6637,17006.0
2020-08-14 14:30:00,37.65,37.67,37.62,37.64,20647.0,32.6551,32.6724,32.6291,32.6464,20647.0
2020-08-14 14:40:00,37.63,37.63,37.59,37.59,12900.0,32.6377,32.6377,32.603,32.603,12900.0
2020-08-14 14:50:00,37.59,37.61,37.56,37.57,24113.0,32.603,32.6204,32.577,32.5857,24113.0
2020-08-14 15:00:00,37.57,37.59,37.53,37.59,22340.0,32.5857,32.603,32.551,32.603,22340.0
2020-08-14 15:10:00,37.59,37.61,37.5,37.55,57121.0,32.603,32.6204,32.525,32.5683,57121.0
2020-08-14 15:20:00,37.55,37.62,37.52,37.61,38223.0,32.5683,32.6291,32.5423,32.6204,38223.0
2020-08-14 15:30:00,37.6,37.62,37.55,37.59,69324.0,32.6117,32.6291,32.5683,32.603,69324.0
2020-08-14 15:40:00,37.59,37.65,37.52,37.52,87607.0,32.603,32.6551,32.5423,32.5423,87607.0
2020-08-14 15:50:00,37.51,37.56,37.48,37.53,372339.0,32.5336,32.577,32.5076,32.551,372339.0
2020-08-17 09:30:00,37.57,37.64,37.4,37.56,118881.0,32.5857,32.6464,32.4382,32.577,118881.0
2020-08-17 09:40:00,37.55,37.55,37.31,37.33,162055.0,32.5683,32.5683,32.3602,32.3775,162055.0
2020-08-17 09:50:00,37.33,37.33,36.99,37.01,311757.0,32.3775,32.3775,32.0826,32.1,311757.0
2020-08-17 10:00:00,37.01,37.14,36.96,37.14,123272.0,32.1,32.2127,32.0566,32.2127,123272.0
2020-08-17 10:10:00,37.14,37.21,37.1,37.18,132136.0,32.2127,32.2734,32.178,32.2474,132136.0
2020-08-17 10:20:00,37.18,37.27,37.09,37.16,329786.0,32.2474,32.3255,32.1694,32.2301,329786.0
2020-08-17 10:30:00,37.17,37.21,37.01,37.02,47000.0,32.2388,32.2734,32.1,32.1087,47000.0
2020-08-17 10:40:00,37.03,37.19,37.02,37.14,106608.0,32.1173,32.2561,32.1087,32.2127,106608.0
2020-08-17 10:50:00,37.13,37.21,37.05,37.09,83153.0,32.2041,32.2734,32.1347,32.1694,83153.0
2020-08-17 11:00:00,37.08,37.11,36.98,37.01,82350.0,32.1607,32.1867,32.074,32.1,82350.0
2020-08-17 11:10:00,37.01,37.02,36.96,36.98,81434.0,32.1,32.1087,32.0566,32.074,81434.0
2020-08-17 11:20:00,36.98,37.02,36.91,36.95,64241.0,32.074,32.1087,32.0132,32.0479,64241.0
2020-08-17 11:30:00,36.94,37.0,36.91,36.97,37622.0,32.0393,32.0913,32.0132,32.0653,37622.0
2020-08-17 11:40:00,36.96,37.06,36.95,37.05,30770.0,32.0566,32.1433,32.0479,32.1347,30770.0
2020-08-17 11:50:00,37.05,37.1,37.03,37.08,26901.0,32.1347,32.178,32.1173,32.1607,26901.0
2020-08-17 12:00:00,37.08,37.11,37.02,37.03,35946.0,32.1607,32.1867,32.1087,32.1173,35946.0
2020-08-17 12:10:00,37.04,37.05,36.98,37.04,69266.0,32.126,32.1347,32.074,32.126,69266.0
2020-08-17 12:20:00,37.03,37.07,36.99,37.05,49576.0,32.1173,32.152,32.0826,32.1347,49576.0
2020-08-17 12:30:00,37.05,37.12,37.05,37.11,39720.0,32.1347,32.1954,32.1347,32.1867,39720.0
2020-08-17 12:40:00,37.11,37.12,37.07,37.08,41578.0,32.1867,32.1954,32.152,32.1607,41578.0
2020-08-17 12:50:00,37.08,37.11,37.04,37.09,49910.0,32.1607,32.1867,32.126,32.1694,49910.0
2020-08-17 13:00:00,37.09,37.1,37.02,37.03,30315.0,32.1694,32.178,32.1087,32.1173,30315.0
2020-08-17 13:10:00,37.02,37.08,37.0,37.07,38484.0,32.1087,32.1607,32.0913,32.152,38484.0
2020-08-17 13:20:00,37.07,37.15,37.07,37.14,76859.0,32.152,32.2214,32.152,32.2127,76859.0
2020-08-17 13:30:00,37.14,37.19,37.14,37.18,48374.0,32.2127,32.2561,32.2127,32.2474,48374.0
2020-08-17 13:40:00,37.18,37.21,37.15,37.16,33400.0,32.2474,32.2734,32.2214,32.2301,33400.0
2020-08-17 13:50:00,37.16,37.19,37.09,37.11,72952.0,32.2301,32.2561,32.1694,32.1867,72952.0
2020-08-17 14:00:00,37.12,37.16,37.12,37.15,34097.0,32.1954,32.2301,32.1954,32.2214,34097.0
2020-08-17 14:10:00,37.15,37.15,37.07,37.09,44904.0,32.2214,32.2214,32.152,32.1694,44904.0
2020-08-17 14:20:00,37.09,37.12,37.08,37.11,51985.0,32.1694,32.1954,32.1607,32.1867,51985.0
2020-08-17 14:30:00,37.11,37.15,37.09,37.15,52970.0,32.1867,32.2214,32.1694,32.2214,52970.0
2020-08-17 14:40:00,37.15,37.16,37.12,37.13,29239.0,32.2214,32.2301,32.1954,32.2041,29239.0
2020-08-17 14:50:00,37.12,37.17,37.12,37.14,50977.0,32.1954,32.2388,32.1954,32.2127,50977.0
2020-08-17 15:00:00,37.14,37.14,37.07,37.07,60959.0,32.2127,32.2127,32.152,32.152,60959.0
2020-08-17 15:10:00,37.08,37.16,37.07,37.14,203531.0,32.1607,32.2301,32.152,32.2127,203531.0
2020-08-17 15:20:00,37.14,37.15,37.08,37.11,92522.0,32.2127,32.2214,32.1607,32.1867,92522.0
2020-08-17 15:30:00,37.12,37.14,37.09,37.1,135101.0,32.1954,32.2127,32.1694,32.178,135101.0
2020-08-17 15:40:00,37.11,37.16,37.08,37.11,199974.0,32.1867,32.2301,32.1607,32.1867,199974.0
2020-08-17 15:50:00,37.11,37.14,37.04,37.11,600777.0,32.1867,32.2127,32.126,32.1867,600777.0
2020-08-18 09:30:00,37.01,37.09,36.88,37.05,122714.0,32.1,32.1694,31.9872,32.1347,122714.0
2020-08-18 09:40:00,37.06,37.07,36.9,36.92,53767.0,32.1433,32.152,32.0046,32.0219,53767.0
2020-08-18 09:50:00,36.91,36.94,36.83,36.94,71626.0,32.0132,32.0393,31.9439,32.0393,71626.0
2020-08-18 10:00:00,36.93,37.03,36.9,37.01,84416.0,32.0306,32.1173,32.0046,32.1,84416.0
2020-08-18 10:10:00,37.0,37.0,36.86,36.9,80360.0,32.0913,32.0913,31.9699,32.0046,80360.0
2020-08-18 10:20:00,36.91,36.93,36.83,36.93,43309.0,32.0132,32.0306,31.9439,32.0306,43309.0
2020-08-18 10:30:00,36.93,36.96,36.89,36.92,47533.0,32.0306,32.0566,31.9959,32.0219,47533.0
2020-08-18 10:40:00,36.92,36.94,36.8,36.81,32458.0,32.0219,32.0393,31.9178,31.9265,32458.0
2020-08-18 10:50:00,36.82,36.89,36.81,36.87,28290.0,31.9352,31.9959,31.9265,31.9786,28290.0
2020-08-18 11:00:00,36.87,36.9,36.81,36.88,29667.0,31.9786,32.0046,31.9265,31.9872,29667.0
2020-08-18 11:10:00,36.9,37.0,36.88,36.97,47596.0,32.0046,32.0913,31.9872,32.0653,47596.0
2020-08-18 11:20:00,36.97,36.98,36.89,36.95,38398.0,32.0653,32.074,31.9959,32.0479,38398.0
2020-08-18 11:30:00,36.95,36.96,36.89,36.91,25926.0,32.0479,32.0566,31.9959,32.0132,25926.0
2020-08-18 11:40:00,36.91,36.94,36.87,36.91,39986.0,32.0132,32.0393,31.9786,32.0132,39986.0
2020-08-18 11:50:00,36.91,36.96,36.91,36.95,39115.0,32.0132,32.0566,32.0132,32.0479,39115.0
2020-08-18 12:00:00,36.96,37.0,36.94,36.95,78587.0,32.0566,32.0913,32.0393,32.0479,78587.0
2020-08-18 12:10:00,36.96,36.97,36.81,36.82,44940.0,32.0566,32.0653,31.9265,31.9352,44940.0
2020-08-18 12:20:00,36.82,36.83,36.78,36.8,28157.0,31.9352,31.9439,31.9005,31.9178,28157.0
2020-08-18 12:30:00,36.81,36.83,36.73,36.77,28023.0,31.9265,31.9439,31.8571,31.8918,28023.0
2020-08-18 12:40:00,36.78,36.82,36.76,36.8,27960.0,31.9005,31.9352,31.8831,31.9178,27960.0
2020-08-18 12:50:00,36.8,36.87,36.8,36.86,35764.0,31.9178,31.9786,31.9178,31.9699,35764.0
2020-08-18 13:00:00,36.86,36.88,36.86,36.86,51688.0,31.9699,31.9872,31.9699,31.9699,51688.0
2020-08-18 13:10:00,36.87,36.88,36.83,36.87,37052.0,31.9786,31.9872,31.9439,31.9786,37052.0
2020-08-18 13:20:00,36.86,36.87,36.83,36.84,53521.0,31.9699,31.9786,31.9439,31.9525,53521.0
2020-08-18 13:30:00,36.85,36.87,36.82,36.87,47763.0,31.9612,31.9786,31.9352,31.9786,47763.0
2020-08-18 13:40:00,36.87,36.92,36.86,36.92,297658.0,31.9786,32.0219,31.9699,32.0219,297658.0
2020-08-18 13:50:00,36.93,36.97,36.87,36.89,51486.0,32.0306,32.0653,31.9786,31.9959,51486.0
2020-08-18 14:00:00,36.9,36.92,36.82,36.83,34735.0,32.0046,32.0219,31.9352,31.9439,34735.0
2020-08-18 14:10:00,36.84,36.86,36.76,36.77,38948.0,31.9525,31.9699,31.8831,31.8918,38948.0
2020-08-18 14:20:00,36.77,36.82,36.77,36.78,30487.0,31.8918,31.9352,31.8918,31.9005,30487.0
2020-08-18 14:30:00,36.79,36.79,36.72,36.73,27454.0,31.9092,31.9092,31.8485,31.8571,27454.0
2020-08-18 14:40:00,36.74,36.77,36.7,36.71,28508.0,31.8658,31.8918,31.8311,31.8398,28508.0
2020-08-18 14:50:00,36.71,36.75,36.69,36.73,25253.0,31.8398,31.8745,31.8224,31.8571,25253.0
2020-08-18 15:00:00,36.73,36.76,36.72,36.73,24635.0,31.8571,31.8831,31.8485,31.8571,24635.0
2020-08-18 15:10:00,36.73,36.74,36.68,36.69,42096.0,31.8571,31.8658,31.8138,31.8224,42096.0
2020-08-18 15:20:00,36.7,36.76,36.69,36.76,54619.0,31.8311,31.8831,31.8224,31.8831,54619.0
2020-08-18 15:30:00,36.75,36.85,36.74,36.8,128644.0,31.8745,31.9612,31.8658,31.9178,128644.0
2020-08-18 15:40:00,36.79,36.8,36.72,36.73,110962.0,31.9092,31.9178,31.8485,31.8571,110962.0
2020-08-18 15:50:00,36.72,36.8,36.68,36.79,438446.0,31.8485,31.9178,31.8138,31.9092,438446.0
2020-08-19 09:30:00,37.02,37.21,36.93,37.19,173646.0,32.1087,32.2734,32.0306,32.2561,173646.0
2020-08-19 09:40:00,37.2,37.47,37.16,37.44,92827.0,32.2648,32.499,32.2301,32.4729,92827.0
2020-08-19 09:50:00,37.45,37.71,37.43,37.51,212749.0,32.4816,32.7071,32.4643,32.5336,212749.0
2020-08-19 10:00:00,37.5,37.53,37.22,37.23,71844.0,32.525,32.551,32.2821,32.2908,71844.0
2020-08-19 10:10:00,37.22,37.23,37.08,37.1,40891.0,32.2821,32.2908,32.1607,32.178,40891.0
2020-08-19 10:20:00,37.1,37.2,37.1,37.13,70876.0,32.178,32.2648,32.178,32.2041,70876.0
2020-08-19 10:30:00,37.12,37.2,37.11,37.14,34489.0,32.1954,32.2648,32.1867,32.2127,34489.0
2020-08-19 10:40:00,37.15,37.26,37.14,37.17,41215.0,32.2214,32.3168,32.2127,32.2388,41215.0
2020-08-19 10:50:00,37.18,37.19,37.12,37.15,54389.0,32.2474,32.2561,32.1954,32.2214,54389.0
2020-08-19 11:00:00,37.15,37.18,37.09,37.18,96778.0,32.2214,32.2474,32.1694,32.2474,96778.0
2020-08-19 11:10:00,37.18,37.19,37.06,37.06,66317.0,32.2474,32.2561,32.1433,32.1433,66317.0
2020-08-19 11:20:00,37.05,37.13,37.03,37.11,82183.0,32.1347,32.2041,32.1173,32.1867,82183.0
2020-08-19 11:30:00,37.11,37.19,37.1,37.17,69238.0,32.1867,32.2561,32.178,32.2388,69238.0
2020-08-19 11:40:00,37.17,37.19,37.15,37.15,41940.0,32.2388,32.2561,32.2214,32.2214,41940.0
2020-08-19 11:50:00,37.15,37.19,37.12,37.12,44444.0,32.2214,32.2561,32.1954,32.1954,44444.0
2020-08-19 12:00:00,37.13,37.14,37.11,37.14,37761.0,32.2041,32.2127,32.1867,32.2127,37761.0
2020-08-19 12:10:00,37.13,37.15,37.1,37.1,61956.0,32.2041,32.2214,32.178,32.178,61956.0
2020-08-19 12:20:00,37.11,37.15,37.08,37.14,27532.0,32.1867,32.2214,32.1607,32.2127,27532.0
2020-08-19 12:30:00,37.14,37.16,37.11,37.11,22334.0,32.2127,32.2301,32.1867,32.1867,22334.0
2020-08-19 12:40:00,37.12,37.13,37.05,37.06,36397.0,32.1954,32.2041,32.1347,32.1433,36397.0
2020-08-19 12:50:00,37.07,37.07,36.97,37.0,25749.0,32.152,32.152,32.0653,32.0913,25749.0
2020-08-19 13:00:00,37.0,37.07,36.98,37.07,40025.0,32.0913,32.152,32.074,32.152,40025.0
2020-08-19 13:10:00,37.07,37.08,37.01,37.01,29218.0,32.152,32.1607,32.1,32.1,29218.0
2020-08-19 13:20:00,37.02,37.06,36.95,36.95,45505.0,32.1087,32.1433,32.0479,32.0479,45505.0
2020-08-19 13:30:00,36.95,36.96,36.9,36.91,46357.0,32.0479,32.0566,32.0046,32.0132,46357.0
2020-08-19 13:40:00,36.91,37.01,36.91,37.0,38047.0,32.0132,32.1,32.0132,32.0913,38047.0
2020-08-19 13:50:00,37.0,37.01,36.97,36.99,45182.0,32.0913,32.1,32.0653,32.0826,45182.0
2020-08-19 14:00:00,36.99,37.07,36.97,37.07,50634.0,32.0826,32.152,32.0653,32.152,50634.0
2020-08-19 14:10:00,37.07,37.07,36.99,37.05,38510.0,32.152,32.152,32.0826,32.1347,38510.0
2020-08-19 14:20:00,37.06,37.21,37.06,37.12,131066.0,32.1433,32.2734,32.1433,32.1954,131066.0
2020-08-19 14:30:00,37.13,37.13,37.01,37.04,49937.0,32.2041,32.2041,32.1,32.126,49937.0
2020-08-19 14:40:00,37.04,37.07,37.01,37.02,63175.0,32.126,32.152,32.1,32.1087,63175.0
2020-08-19 14:50:00,37.02,37.06,36.97,37.02,59561.0,32.1087,32.1433,32.0653,32.1087,59561.0
2020-08-19 15:00:00,37.02,37.1,37.01,37.09,35333.0,32.1087,32.178,32.1,32.1694,35333.0
2020-08-19 15:10:00,37.09,37.11,37.03,37.03,62230.0,32.1694,32.1867,32.1173,32.1173,62230.0
2020-08-19 15:20:00,37.03,37.06,36.99,37.0,70205.0,32.1173,32.1433,32.0826,32.0913,70205.0
2020-08-19 15:30:00,37.0,37.04,36.96,36.97,75753.0,32.0913,32.126,32.0566,32.0653,75753.0
2020-08-19 15:40:00,36.96,36.99,36.85,36.86,113355.0,32.0566,32.0826,31.9612,31.9699,113355.0
2020-08-19 15:50:00,36.86,37.0,36.81,36.99,445294.0,31.9699,32.0913,31.9265,32.0826,445294.0
2020-08-20 09:30:00,36.55,36.64,36.28,36.3,117676.0,31.701,31.7791,31.4668,31.4842,117676.0
2020-08-20 09:40:00,36.28,36.35,36.04,36.05,125175.0,31.4668,31.5275,31.2587,31.2673,125175.0
2020-08-20 09:50:00,36.05,36.18,35.98,36.05,150434.0,31.2673,31.3801,31.2066,31.2673,150434.0
2020-08-20 10:00:00,36.04,36.14,35.97,36.11,70157.0,31.2587,31.3454,31.198,31.3194,70157.0
2020-08-20 10:10:00,36.12,36.29,36.03,36.27,76514.0,31.3281,31.4755,31.25,31.4582,76514.0
2020-08-20 10:20:00,36.27,36.33,36.09,36.09,70888.0,31.4582,31.5102,31.302,31.302,70888.0
2020-08-20 10:30:00,36.1,36.12,35.99,35.99,71140.0,31.3107,31.3281,31.2153,31.2153,71140.0
2020-08-20 10:40:00,36.0,36.06,35.93,36.01,36937.0,31.224,31.276,31.1633,31.2326,36937.0
2020-08-20 10:50:00,36.01,36.03,35.83,35.84,59744.0,31.2326,31.25,31.0765,31.0852,59744.0
2020-08-20 11:00:00,35.84,35.87,35.8,35.8,119671.0,31.0852,31.1112,31.0505,31.0505,119671.0
2020-08-20 11:10:00,35.8,35.84,35.74,35.8,72166.0,31.0505,31.0852,30.9985,31.0505,72166.0
2020-08-20 11:20:00,35.8,35.83,35.77,35.8,39465.0,31.0505,31.0765,31.0245,31.0505,39465.0
2020-08-20 11:30:00,35.8,35.9,35.77,35.86,96656.0,31.0505,31.1372,31.0245,31.1025,96656.0
2020-08-20 11:40:00,35.87,36.0,35.85,35.91,107171.0,31.1112,31.224,31.0939,31.1459,107171.0
2020-08-20 11:50:00,35.9,35.95,35.88,35.94,37839.0,31.1372,31.1806,31.1199,31.1719,37839.0
2020-08-20 12:00:00,35.94,35.95,35.9,35.94,34057.0,31.1719,31.1806,31.1372,31.1719,34057.0
2020-08-20 12:10:00,35.93,35.94,35.86,35.87,34396.0,31.1633,31.1719,31.1025,31.1112,34396.0
2020-08-20 12:20:00,35.88,35.9,35.81,35.9,33911.0,31.1199,31.1372,31.0592,31.1372,33911.0
2020-08-20 12:30:00,35.89,35.9,35.85,35.87,23059.0,31.1286,31.1372,31.0939,31.1112,23059.0
2020-08-20 12:40:00,35.87,35.9,35.85,35.9,30598.0,31.1112,31.1372,31.0939,31.1372,30598.0
2020-08-20 12:50:00,35.91,35.95,35.87,35.91,23591.0,31.1459,31.1806,31.1112,31.1459,23591.0
2020-08-20 13:00:00,35.92,35.97,35.85,35.86,40539.0,31.1546,31.198,31.0939,31.1025,40539.0
2020-08-20 13:10:00,35.87,35.92,35.83,35.88,77683.0,31.1112,31.1546,31.0765,31.1199,77683.0
2020-08-20 13:20:00,35.88,35.9,35.84,35.9,23825.0,31.1199,31.1372,31.0852,31.1372,23825.0
2020-08-20 13:30:00,35.9,35.97,35.88,35.95,30104.0,31.1372,31.198,31.1199,31.1806,30104.0
2020-08-20 13:40:00,35.95,35.96,35.88,35.91,43988.0,31.1806,31.1893,31.1199,31.1459,43988.0
2020-08-20 13:50:00,35.92,35.95,35.8,35.84,33641.0,31.1546,31.1806,31.0505,31.0852,33641.0
2020-08-20 14:00:00,35.83,35.88,35.78,35.84,66918.0,31.0765,31.1199,31.0332,31.0852,66918.0
2020-08-20 14:10:00,35.84,35.9,35.8,35.86,27042.0,31.0852,31.1372,31.0505,31.1025,27042.0
2020-08-20 14:20:00,35.86,35.9,35.81,35.84,49769.0,31.1025,31.1372,31.0592,31.0852,49769.0
2020-08-20 14:30:00,35.84,35.87,35.81,35.83,28803.0,31.0852,31.1112,31.0592,31.0765,28803.0
2020-08-20 14:40:00,35.83,35.85,35.79,35.8,33017.0,31.0765,31.0939,31.0418,31.0505,33017.0
2020-08-20 14:50:00,35.8,35.83,35.8,35.82,39172.0,31.0505,31.0765,31.0505,31.0679,39172.0
2020-08-20 15:00:00,35.82,35.9,35.81,35.85,54346.0,31.0679,31.1372,31.0592,31.0939,54346.0
2020-08-20 15:10:00,35.86,35.88,35.79,35.8,56245.0,31.1025,31.1199,31.0418,31.0505,56245.0
2020-08-20 15:20:00,35.8,35.81,35.73,35.77,75864.0,31.0505,31.0592,30.9898,31.0245,75864.0
2020-08-20 15:30:00,35.77,35.82,35.72,35.8,138600.0,31.0245,31.0679,30.9811,31.0505,138600.0
2020-08-20 15:40:00,35.8,35.9,35.8,35.84,217512.0,31.0505,31.1372,31.0505,31.0852,217512.0
2020-08-20 15:50:00,35.83,35.9,35.79,35.86,679716.0,31.0765,31.1372,31.0418,31.1025,679716.0
2020-08-21 09:30:00,35.93,36.01,35.7,36.01,242130.0,31.1633,31.2326,30.9638,31.2326,242130.0
2020-08-21 09:40:00,36.01,36.02,35.77,36.0,82832.0,31.2326,31.2413,31.0245,31.224,82832.0
2020-08-21 09:50:00,35.99,36.08,35.91,35.91,57230.0,31.2153,31.2934,31.1459,31.1459,57230.0
2020-08-21 10:00:00,35.93,35.96,35.81,35.91,42344.0,31.1633,31.1893,31.0592,31.1459,42344.0
2020-08-21 10:10:00,35.89,35.93,35.85,35.86,54120.0,31.1286,31.1633,31.0939,31.1025,54120.0
2020-08-21 10:20:00,35.84,35.85,35.75,35.79,31833.0,31.0852,31.0939,31.0071,31.0418,31833.0
2020-08-21 10:30:00,35.79,35.8,35.67,35.68,41329.0,31.0418,31.0505,30.9378,30.9464,41329.0
2020-08-21 10:40:00,35.68,35.71,35.61,35.65,68858.0,30.9464,30.9724,30.8857,30.9204,68858.0
2020-08-21 10:50:00,35.66,35.7,35.63,35.66,23172.0,30.9291,30.9638,30.9031,30.9291,23172.0
2020-08-21 11:00:00,35.67,35.84,35.66,35.83,41230.0,30.9378,31.0852,30.9291,31.0765,41230.0
2020-08-21 11:10:00,35.83,35.89,35.77,35.77,72656.0,31.0765,31.1286,31.0245,31.0245,72656.0
2020-08-21 11:20:00,35.77,35.78,35.73,35.74,48016.0,31.0245,31.0332,30.9898,30.9985,48016.0
2020-08-21 11:30:00,35.74,35.8,35.72,35.8,28616.0,30.9985,31.0505,30.9811,31.0505,28616.0
2020-08-21 11:40:00,35.79,35.79,35.69,35.7,17113.0,31.0418,31.0418,30.9551,30.9638,17113.0
2020-08-21 11:50:00,35.7,35.73,35.69,35.7,23790.0,30.9638,30.9898,30.9551,30.9638,23790.0
2020-08-21 12:00:00,35.7,35.71,35.67,35.68,45902.0,30.9638,30.9724,30.9378,30.9464,45902.0
2020-08-21 12:10:00,35.68,35.73,35.66,35.69,20652.0,30.9464,30.9898,30.9291,30.9551,20652.0
2020-08-21 12:20:00,35.68,35.69,35.63,35.64,21771.0,30.9464,30.9551,30.9031,30.9117,21771.0
2020-08-21 12:30:00,35.63,35.67,35.61,35.64,24435.0,30.9031,30.9378,30.8857,30.9117,24435.0
2020-08-21 12:40:00,35.64,35.65,35.61,35.63,21875.0,30.9117,30.9204,30.8857,30.9031,21875.0
2020-08-21 12:50:00,35.64,35.65,35.61,35.63,19182.0,30.9117,30.9204,30.8857,30.9031,19182.0
2020-08-21 13:00:00,35.63,35.67,35.6,35.65,27217.0,30.9031,30.9378,30.877,30.9204,27217.0
2020-08-21 13:10:00,35.65,35.72,35.63,35.7,23165.0,30.9204,30.9811,30.9031,30.9638,23165.0
2020-08-21 13:20:00,35.69,35.73,35.67,35.7,20408.0,30.9551,30.9898,30.9378,30.9638,20408.0
2020-08-21 13:30:00,35.7,35.76,35.69,35.76,28116.0,30.9638,31.0158,30.9551,31.0158,28116.0
2020-08-21 13:40:00,35.76,35.79,35.73,35.79,41301.0,31.0158,31.0418,30.9898,31.0418,41301.0
2020-08-21 13:50:00,35.79,35.79,35.76,35.77,15804.0,31.0418,31.0418,31.0158,31.0245,15804.0
2020-08-21 14:00:00,35.77,35.81,35.75,35.8,23580.0,31.0245,31.0592,31.0071,31.0505,23580.0
2020-08-21 14:10:00,35.79,35.8,35.76,35.79,29401.0,31.0418,31.0505,31.0158,31.0418,29401.0
2020-08-21 14:20:00,35.79,35.81,35.75,35.78,22251.0,31.0418,31.0592,31.0071,31.0332,22251.0
2020-08-21 14:30:00,35.78,35.84,35.77,35.84,34504.0,31.0332,31.0852,31.0245,31.0852,34504.0
2020-08-21 14:40:00,35.84,35.84,35.72,35.75,67358.0,31.0852,31.0852,30.9811,31.0071,67358.0
2020-08-21 14:50:00,35.75,35.8,35.74,35.75,26661.0,31.0071,31.0505,30.9985,31.0071,26661.0
2020-08-21 15:00:00,35.74,35.78,35.73,35.77,33009.0,30.9985,31.0332,30.9898,31.0245,33009.0
2020-08-21 15:10:00,35.77,35.8,35.75,35.76,34348.0,31.0245,31.0505,31.0071,31.0158,34348.0
2020-08-21 15:20:00,35.76,35.77,35.72,35.73,42495.0,31.0158,31.0245,30.9811,30.9898,42495.0
2020-08-21 15:30:00,35.73,35.74,35.69,35.7,74746.0,30.9898,30.9985,30.9551,30.9638,74746.0
2020-08-21 15:40:00,35.7,35.75,35.69,35.72,82921.0,30.9638,31.0071,30.9551,30.9811,82921.0
2020-08-21 15:50:00,35.71,35.76,35.68,35.72,206352.0,30.9724,31.0158,30.9464,30.9811,206352.0
2020-08-24 09:30:00,35.73,35.89,35.56,35.61,162551.0,30.9898,31.1286,30.8423,30.8857,162551.0
2020-08-24 09:40:00,35.6,35.74,35.6,35.73,69372.0,30.877,30.9985,30.877,30.9898,69372.0
2020-08-24 09:50:00,35.72,36.06,35.7,35.93,196896.0,30.9811,31.276,30.9638,31.1633,196896.0
2020-08-24 10:00:00,35.92,36.13,35.89,36.09,167746.0,31.1546,31.3367,31.1286,31.302,167746.0
2020-08-24 10:10:00,36.1,36.11,35.95,36.07,118692.0,31.3107,31.3194,31.1806,31.2847,118692.0
2020-08-24 10:20:00,36.08,36.12,36.01,36.11,71845.0,31.2934,31.3281,31.2326,31.3194,71845.0
2020-08-24 10:30:00,36.12,36.22,36.1,36.13,151805.0,31.3281,31.4148,31.3107,31.3367,151805.0
2020-08-24 10:40:00,36.13,36.14,35.97,36.01,160046.0,31.3367,31.3454,31.198,31.2326,160046.0
2020-08-24 10:50:00,36.01,36.1,36.0,36.05,213847.0,31.2326,31.3107,31.224,31.2673,213847.0
2020-08-24 11:00:00,36.05,36.06,35.93,35.94,82272.0,31.2673,31.276,31.1633,31.1719,82272.0
2020-08-24 11:10:00,35.93,36.02,35.91,36.01,62328.0,31.1633,31.2413,31.1459,31.2326,62328.0
2020-08-24 11:20:00,36.01,36.1,35.99,36.05,83734.0,31.2326,31.3107,31.2153,31.2673,83734.0
2020-08-24 11:30:00,36.05,36.14,36.03,36.07,103120.0,31.2673,31.3454,31.25,31.2847,103120.0
2020-08-24 11:40:00,36.06,36.07,35.94,35.98,61394.0,31.276,31.2847,31.1719,31.2066,61394.0
2020-08-24 11:50:00,35.98,36.04,35.97,35.98,70906.0,31.2066,31.2587,31.198,31.2066,70906.0
2020-08-24 12:00:00,35.98,35.99,35.87,35.88,72484.0,31.2066,31.2153,31.1112,31.1199,72484.0
2020-08-24 12:10:00,35.88,36.04,35.87,36.02,109826.0,31.1199,31.2587,31.1112,31.2413,109826.0
2020-08-24 12:20:00,36.01,36.09,35.98,36.04,103038.0,31.2326,31.302,31.2066,31.2587,103038.0
2020-08-24 12:30:00,36.03,36.07,35.97,36.0,90300.0,31.25,31.2847,31.198,31.224,90300.0
2020-08-24 12:40:00,36.0,36.06,36.0,36.05,96718.0,31.224,31.276,31.224,31.2673,96718.0
2020-08-24 12:50:00,36.07,36.16,36.06,36.12,48480.0,31.2847,31.3627,31.276,31.3281,48480.0
2020-08-24 13:00:00,36.13,36.14,36.05,36.05,72822.0,31.3367,31.3454,31.2673,31.2673,72822.0
2020-08-24 13:10:00,36.06,36.06,35.98,36.05,62395.0,31.276,31.276,31.2066,31.2673,62395.0
2020-08-24 13:20:00,36.04,36.14,36.03,36.14,77567.0,31.2587,31.3454,31.25,31.3454,77567.0
2020-08-24 13:30:00,36.14,36.19,36.12,36.19,61690.0,31.3454,31.3888,31.3281,31.3888,61690.0
2020-08-24 13:40:00,36.18,36.18,36.1,36.1,57146.0,31.3801,31.3801,31.3107,31.3107,57146.0
2020-08-24 13:50:00,36.11,36.13,36.08,36.13,36939.0,31.3194,31.3367,31.2934,31.3367,36939.0
2020-08-24 14:00:00,36.13,36.2,36.09,36.19,52653.0,31.3367,31.3974,31.302,31.3888,52653.0
2020-08-24 14:10:00,36.2,36.27,36.19,36.27,58524.0,31.3974,31.4582,31.3888,31.4582,58524.0
2020-08-24 14:20:00,36.26,36.34,36.26,36.34,145749.0,31.4495,31.5189,31.4495,31.5189,145749.0
2020-08-24 14:30:00,36.34,36.35,36.26,36.32,82474.0,31.5189,31.5275,31.4495,31.5015,82474.0
2020-08-24 14:40:00,36.33,36.37,36.32,36.34,83532.0,31.5102,31.5449,31.5015,31.5189,83532.0
2020-08-24 14:50:00,36.34,36.47,36.34,36.39,177031.0,31.5189,31.6316,31.5189,31.5622,177031.0
2020-08-24 15:00:00,36.39,36.41,36.36,36.4,84189.0,31.5622,31.5796,31.5362,31.5709,84189.0
2020-08-24 15:10:00,36.39,36.45,36.38,36.4,77370.0,31.5622,31.6143,31.5536,31.5709,77370.0
2020-08-24 15:20:00,36.4,36.44,36.37,36.41,137795.0,31.5709,31.6056,31.5449,31.5796,137795.0
2020-08-24 15:30:00,36.4,36.44,36.39,36.4,164865.0,31.5709,31.6056,31.5622,31.5709,164865.0
2020-08-24 15:40:00,36.4,36.5,36.39,36.41,253375.0,31.5709,31.6576,31.5622,31.5796,253375.0
2020-08-24 15:50:00,36.42,36.47,36.31,36.4,881883.0,31.5883,31.6316,31.4928,31.5709,881883.0
2020-08-25 09:30:00,36.74,36.95,36.67,36.75,179910.0,31.8658,32.0479,31.8051,31.8745,179910.0
2020-08-25 09:40:00,36.75,36.82,36.63,36.8,95063.0,31.8745,31.9352,31.7704,31.9178,95063.0
2020-08-25 09:50:00,36.79,36.82,36.71,36.79,78132.0,31.9092,31.9352,31.8398,31.9092,78132.0
2020-08-25 10:00:00,36.78,36.82,36.64,36.66,55400.0,31.9005,31.9352,31.7791,31.7964,55400.0
2020-08-25 10:10:00,36.66,36.71,36.6,36.68,83603.0,31.7964,31.8398,31.7444,31.8138,83603.0
2020-08-25 10:20:00,36.68,36.77,36.65,36.71,37260.0,31.8138,31.8918,31.7877,31.8398,37260.0
2020-08-25 10:30:00,36.7,36.7,36.57,36.65,35459.0,31.8311,31.8311,31.7184,31.7877,35459.0
2020-08-25 10:40:00,36.65,36.65,36.55,36.58,34599.0,31.7877,31.7877,31.701,31.727,34599.0
2020-08-25 10:50:00,36.58,36.63,36.54,36.54,42119.0,31.727,31.7704,31.6923,31.6923,42119.0
2020-08-25 11:00:00,36.54,36.61,36.53,36.58,33717.0,31.6923,31.753,31.6837,31.727,33717.0
2020-08-25 11:10:00,36.58,36.58,36.47,36.48,35271.0,31.727,31.727,31.6316,31.6403,35271.0
2020-08-25 11:20:00,36.47,36.61,36.47,36.59,40597.0,31.6316,31.753,31.6316,31.7357,40597.0
2020-08-25 11:30:00,36.59,36.7,36.56,36.56,38295.0,31.7357,31.8311,31.7097,31.7097,38295.0
2020-08-25 11:40:00,36.57,36.59,36.49,36.57,32177.0,31.7184,31.7357,31.649,31.7184,32177.0
2020-08-25 11:50:00,36.57,36.62,36.55,36.55,34876.0,31.7184,31.7617,31.701,31.701,34876.0
2020-08-25 12:00:00,36.56,36.6,36.52,36.58,45903.0,31.7097,31.7444,31.675,31.727,45903.0
2020-08-25 12:10:00,36.58,36.64,36.56,36.63,20513.0,31.727,31.7791,31.7097,31.7704,20513.0
2020-08-25 12:20:00,36.64,36.65,36.6,36.61,26264.0,31.7791,31.7877,31.7444,31.753,26264.0
2020-08-25 12:30:00,36.61,36.66,36.57,36.63,37282.0,31.753,31.7964,31.7184,31.7704,37282.0
2020-08-25 12:40:00,36.63,36.69,36.6,36.69,27561.0,31.7704,31.8224,31.7444,31.8224,27561.0
2020-08-25 12:50:00,36.69,36.7,36.62,36.65,55711.0,31.8224,31.8311,31.7617,31.7877,55711.0
2020-08-25 13:00:00,36.64,36.75,36.63,36.74,65990.0,31.7791,31.8745,31.7704,31.8658,65990.0
2020-08-25 13:10:00,36.73,36.76,36.65,36.74,42871.0,31.8571,31.8831,31.7877,31.8658,42871.0
2020-08-25 13:20:00,36.74,36.8,36.74,36.76,51185.0,31.8658,31.9178,31.8658,31.8831,51185.0
2020-08-25 13:30:00,36.76,36.87,36.74,36.78,69923.0,31.8831,31.9786,31.8658,31.9005,69923.0
2020-08-25 13:40:00,36.79,36.8,36.77,36.77,22656.0,31.9092,31.9178,31.8918,31.8918,22656.0
2020-08-25 13:50:00,36.77,36.8,36.77,36.78,27786.0,31.8918,31.9178,31.8918,31.9005,27786.0
2020-08-25 14:00:00,36.78,36.82,36.76,36.76,50387.0,31.9005,31.9352,31.8831,31.8831,50387.0
2020-08-25 14:10:00,36.77,36.8,36.68,36.8,67221.0,31.8918,31.9178,31.8138,31.9178,67221.0
2020-08-25 14:20:00,36.79,36.81,36.78,36.78,31270.0,31.9092,31.9265,31.9005,31.9005,31270.0
2020-08-25 14:30:00,36.77,36.79,36.75,36.77,34815.0,31.8918,31.9092,31.8745,31.8918,34815.0
2020-08-25 14:40:00,36.78,36.8,36.75,36.8,34510.0,31.9005,31.9178,31.8745,31.9178,34510.0
2020-08-25 14:50:00,36.79,36.81,36.75,36.77,63300.0,31.9092,31.9265,31.8745,31.8918,63300.0
2020-08-25 15:00:00,36.77,36.78,36.69,36.7,84507.0,31.8918,31.9005,31.8224,31.8311,84507.0
2020-08-25 15:10:00,36.7,36.73,36.68,36.7,67962.0,31.8311,31.8571,31.8138,31.8311,67962.0
2020-08-25 15:20:00,36.7,36.72,36.68,36.69,65928.0,31.8311,31.8485,31.8138,31.8224,65928.0
2020-08-25 15:30:00,36.7,36.71,36.64,36.65,151787.0,31.8311,31.8398,31.7791,31.7877,151787.0
2020-08-25 15:40:00,36.65,36.68,36.59,36.68,243802.0,31.7877,31.8138,31.7357,31.8138,243802.0
2020-08-25 15:50:00,36.68,36.69,36.59,36.67,743102.0,31.8138,31.8224,31.7357,31.8051,743102.0
2020-08-26 09:30:00,36.67,36.67,36.29,36.52,93194.0,31.8051,31.8051,31.4755,31.675,93194.0
2020-08-26 09:40:00,36.5,36.56,36.39,36.47,47957.0,31.6576,31.7097,31.5622,31.6316,47957.0
2020-08-26 09:50:00,36.46,36.6,36.46,36.59,52858.0,31.6229,31.7444,31.6229,31.7357,52858.0
2020-08-26 10:00:00,36.59,36.69,36.54,36.69,74337.0,31.7357,31.8224,31.6923,31.8224,74337.0
2020-08-26 10:10:00,36.69,36.71,36.58,36.59,47562.0,31.8224,31.8398,31.727,31.7357,47562.0
2020-08-26 10:20:00,36.59,36.59,36.48,36.57,58402.0,31.7357,31.7357,31.6403,31.7184,58402.0
2020-08-26 10:30:00,36.58,36.65,36.54,36.62,41822.0,31.727,31.7877,31.6923,31.7617,41822.0
2020-08-26 10:40:00,36.61,36.69,36.59,36.66,66671.0,31.753,31.8224,31.7357,31.7964,66671.0
2020-08-26 10:50:00,36.68,36.76,36.64,36.72,52377.0,31.8138,31.8831,31.7791,31.8485,52377.0
2020-08-26 11:00:00,36.71,36.75,36.67,36.73,82121.0,31.8398,31.8745,31.8051,31.8571,82121.0
2020-08-26 11:10:00,36.72,36.78,36.68,36.69,55973.0,31.8485,31.9005,31.8138,31.8224,55973.0
2020-08-26 11:20:00,36.7,36.76,36.69,36.72,108601.0,31.8311,31.8831,31.8224,31.8485,108601.0
2020-08-26 11:30:00,36.73,36.73,36.6,36.62,44782.0,31.8571,31.8571,31.7444,31.7617,44782.0
2020-08-26 11:40:00,36.61,36.71,36.58,36.67,37466.0,31.753,31.8398,31.727,31.8051,37466.0
2020-08-26 11:50:00,36.67,36.71,36.64,36.69,45585.0,31.8051,31.8398,31.7791,31.8224,45585.0
2020-08-26 12:00:00,36.7,36.73,36.68,36.7,58608.0,31.8311,31.8571,31.8138,31.8311,58608.0
2020-08-26 12:10:00,36.69,36.72,36.69,36.71,37810.0,31.8224,31.8485,31.8224,31.8398,37810.0
2020-08-26 12:20:00,36.71,36.74,36.67,36.68,29969.0,31.8398,31.8658,31.8051,31.8138,29969.0
2020-08-26 12:30:00,36.68,36.71,36.66,36.7,30758.0,31.8138,31.8398,31.7964,31.8311,30758.0
2020-08-26 12:40:00,36.7,36.77,36.69,36.75,57287.0,31.8311,31.8918,31.8224,31.8745,57287.0
2020-08-26 12:50:00,36.74,36.76,36.72,36.76,22542.0,31.8658,31.8831,31.8485,31.8831,22542.0
2020-08-26 13:00:00,36.76,36.76,36.68,36.69,33311.0,31.8831,31.8831,31.8138,31.8224,33311.0
2020-08-26 13:10:00,36.7,36.71,36.64,36.65,21847.0,31.8311,31.8398,31.7791,31.7877,21847.0
2020-08-26 13:20:00,36.65,36.66,36.62,36.63,24055.0,31.7877,31.7964,31.7617,31.7704,24055.0
2020-08-26 13:30:00,36.64,36.7,36.63,36.69,28399.0,31.7791,31.8311,31.7704,31.8224,28399.0
2020-08-26 13:40:00,36.69,36.69,36.65,36.68,24433.0,31.8224,31.8224,31.7877,31.8138,24433.0
2020-08-26 13:50:00,36.68,36.69,36.65,36.66,19287.0,31.8138,31.8224,31.7877,31.7964,19287.0
2020-08-26 14:00:00,36.66,36.67,36.6,36.61,54039.0,31.7964,31.8051,31.7444,31.753,54039.0
2020-08-26 14:10:00,36.61,36.74,36.61,36.74,51665.0,31.753,31.8658,31.753,31.8658,51665.0
2020-08-26 14:20:00,36.73,36.81,36.73,36.81,63361.0,31.8571,31.9265,31.8571,31.9265,63361.0
2020-08-26 14:30:00,36.81,36.86,36.74,36.76,96656.0,31.9265,31.9699,31.8658,31.8831,96656.0
2020-08-26 14:40:00,36.76,36.79,36.71,36.71,52057.0,31.8831,31.9092,31.8398,31.8398,52057.0
2020-08-26 14:50:00,36.71,36.77,36.66,36.68,75980.0,31.8398,31.8918,31.7964,31.8138,75980.0
2020-08-26 15:00:00,36.66,36.71,36.64,36.67,44968.0,31.7964,31.8398,31.7791,31.8051,44968.0
2020-08-26 15:10:00,36.67,36.71,36.64,36.69,37714.0,31.8051,31.8398,31.7791,31.8224,37714.0
2020-08-26 15:20:00,36.68,36.71,36.66,36.7,66923.0,31.8138,31.8398,31.7964,31.8311,66923.0
2020-08-26 15:30:00,36.7,36.7,36.57,36.61,122268.0,31.8311,31.8311,31.7184,31.753,122268.0
2020-08-26 15:40:00,36.62,36.64,36.57,36.59,75914.0,31.7617,31.7791,31.7184,31.7357,75914.0
2020-08-26 15:50:00,36.6,36.63,36.54,36.63,296949.0,31.7444,31.7704,31.6923,31.7704,296949.0
2020-08-27 09:30:00,36.62,37.0,36.61,36.97,168654.0,31.7617,32.0913,31.753,32.0653,168654.0
2020-08-27 09:40:00,36.97,37.25,36.94,37.23,172281.0,32.0653,32.3081,32.0393,32.2908,172281.0
2020-08-27 09:50:00,37.23,37.41,37.16,37.41,90091.0,32.2908,32.4469,32.2301,32.4469,90091.0
2020-08-27 10:00:00,37.4,37.53,37.31,37.34,95808.0,32.4382,32.551,32.3602,32.3862,95808.0
2020-08-27 10:10:00,37.35,37.4,37.21,37.24,62251.0,32.3949,32.4382,32.2734,32.2995,62251.0
2020-08-27 10:20:00,37.24,37.42,37.22,37.32,63180.0,32.2995,32.4556,32.2821,32.3689,63180.0
2020-08-27 10:30:00,37.33,37.36,37.23,37.26,39250.0,32.3775,32.4035,32.2908,32.3168,39250.0
2020-08-27 10:40:00,37.24,37.34,37.16,37.32,50333.0,32.2995,32.3862,32.2301,32.3689,50333.0
2020-08-27 10:50:00,37.32,37.53,37.3,37.52,73469.0,32.3689,32.551,32.3515,32.5423,73469.0
2020-08-27 11:00:00,37.52,37.56,37.44,37.49,142503.0,32.5423,32.577,32.4729,32.5163,142503.0
2020-08-27 11:10:00,37.49,37.56,37.43,37.55,70317.0,32.5163,32.577,32.4643,32.5683,70317.0
2020-08-27 11:20:00,37.54,37.58,37.51,37.54,93171.0,32.5597,32.5944,32.5336,32.5597,93171.0
2020-08-27 11:30:00,37.55,37.55,37.45,37.48,53689.0,32.5683,32.5683,32.4816,32.5076,53689.0
2020-08-27 11:40:00,37.48,37.49,37.44,37.45,52299.0,32.5076,32.5163,32.4729,32.4816,52299.0
2020-08-27 11:50:00,37.44,37.53,37.41,37.53,53179.0,32.4729,32.551,32.4469,32.551,53179.0
2020-08-27 12:00:00,37.52,37.56,37.5,37.53,28589.0,32.5423,32.577,32.525,32.551,28589.0
2020-08-27 12:10:00,37.53,37.53,37.43,37.44,18719.0,32.551,32.551,32.4643,32.4729,18719.0
2020-08-27 12:20:00,37.44,37.51,37.42,37.48,69244.0,32.4729,32.5336,32.4556,32.5076,69244.0
2020-08-27 12:30:00,37.48,37.54,37.41,37.42,53090.0,32.5076,32.5597,32.4469,32.4556,53090.0
2020-08-27 12:40:00,37.43,37.54,37.41,37.54,61969.0,32.4643,32.5597,32.4469,32.5597,61969.0
2020-08-27 12:50:00,37.55,37.6,37.52,37.55,51604.0,32.5683,32.6117,32.5423,32.5683,51604.0
2020-08-27 13:00:00,37.54,37.54,37.46,37.5,33345.0,32.5597,32.5597,32.4903,32.525,33345.0
2020-08-27 13:10:00,37.5,37.68,37.49,37.68,46151.0,32.525,32.6811,32.5163,32.6811,46151.0
2020-08-27 13:20:00,37.68,37.71,37.6,37.61,24688.0,32.6811,32.7071,32.6117,32.6204,24688.0
2020-08-27 13:30:00,37.61,37.66,37.61,37.64,26879.0,32.6204,32.6637,32.6204,32.6464,26879.0
2020-08-27 13:40:00,37.64,37.68,37.63,37.65,28076.0,32.6464,32.6811,32.6377,32.6551,28076.0
2020-08-27 13:50:00,37.65,37.65,37.55,37.61,39190.0,32.6551,32.6551,32.5683,32.6204,39190.0
2020-08-27 14:00:00,37.6,37.69,37.59,37.68,48395.0,32.6117,32.6898,32.603,32.6811,48395.0
2020-08-27 14:10:00,37.68,37.76,37.64,37.65,115764.0,32.6811,32.7505,32.6464,32.6551,115764.0
2020-08-27 14:20:00,37.65,37.74,37.6,37.71,136520.0,32.6551,32.7331,32.6117,32.7071,136520.0
2020-08-27 14:30:00,37.72,37.74,37.62,37.67,65007.0,32.7158,32.7331,32.6291,32.6724,65007.0
2020-08-27 14:40:00,37.66,37.76,37.66,37.75,88124.0,32.6637,32.7505,32.6637,32.7418,88124.0
2020-08-27 14:50:00,37.75,37.75,37.67,37.7,103724.0,32.7418,32.7418,32.6724,32.6984,103724.0
2020-08-27 15:00:00,37.71,37.76,37.69,37.75,77163.0,32.7071,32.7505,32.6898,32.7418,77163.0
2020-08-27 15:10:00,37.76,37.76,37.71,37.75,101231.0,32.7505,32.7505,32.7071,32.7418,101231.0
2020-08-27 15:20:00,37.75,37.76,37.71,37.72,119033.0,32.7418,32.7505,32.7071,32.7158,119033.0
2020-08-27 15:30:00,37.73,37.76,37.65,37.68,161502.0,32.7245,32.7505,32.6551,32.6811,161502.0
2020-08-27 15:40:00,37.68,37.69,37.58,37.58,216461.0,32.6811,32.6898,32.5944,32.5944,216461.0
2020-08-27 15:50:00,37.58,37.64,37.54,37.56,463462.0,32.5944,32.6464,32.5597,32.577,463462.0
2020-08-28 09:30:00,37.72,37.73,37.31,37.41,85541.0,32.7158,32.7245,32.3602,32.4469,85541.0
2020-08-28 09:40:00,37.38,37.51,37.31,37.51,79391.0,32.4209,32.5336,32.3602,32.5336,79391.0
2020-08-28 09:50:00,37.52,37.59,37.39,37.43,50508.0,32.5423,32.603,32.4296,32.4643,50508.0
2020-08-28 10:00:00,37.43,37.47,37.31,37.37,36929.0,32.4643,32.499,32.3602,32.4122,36929.0
2020-08-28 10:10:00,37.36,37.38,37.27,37.36,46465.0,32.4035,32.4209,32.3255,32.4035,46465.0
2020-08-28 10:20:00,37.36,37.37,37.25,37.26,32516.0,32.4035,32.4122,32.3081,32.3168,32516.0
2020-08-28 10:30:00,37.26,37.34,37.22,37.25,27433.0,32.3168,32.3862,32.2821,32.3081,27433.0
2020-08-28 10:40:00,37.24,37.36,37.24,37.34,76721.0,32.2995,32.4035,32.2995,32.3862,76721.0
2020-08-28 10:50:00,37.34,37.34,37.25,37.28,26706.0,32.3862,32.3862,32.3081,32.3342,26706.0
2020-08-28 11:00:00,37.29,37.35,37.27,37.3,29702.0,32.3428,32.3949,32.3255,32.3515,29702.0
2020-08-28 11:10:00,37.29,37.34,37.28,37.33,20262.0,32.3428,32.3862,32.3342,32.3775,20262.0
2020-08-28 11:20:00,37.33,37.35,37.28,37.3,27489.0,32.3775,32.3949,32.3342,32.3515,27489.0
2020-08-28 11:30:00,37.3,37.41,37.28,37.41,37038.0,32.3515,32.4469,32.3342,32.4469,37038.0
2020-08-28 11:40:00,37.4,37.45,37.39,37.41,25117.0,32.4382,32.4816,32.4296,32.4469,25117.0
2020-08-28 11:50:00,37.41,37.53,37.4,37.53,26552.0,32.4469,32.551,32.4382,32.551,26552.0
2020-08-28 12:00:00,37.52,37.54,37.49,37.54,18607.0,32.5423,32.5597,32.5163,32.5597,18607.0
2020-08-28 12:10:00,37.54,37.58,37.51,37.58,27649.0,32.5597,32.5944,32.5336,32.5944,27649.0
2020-08-28 12:20:00,37.58,37.58,37.46,37.5,48904.0,32.5944,32.5944,32.4903,32.525,48904.0
2020-08-28 12:30:00,37.5,37.51,37.45,37.49,24388.0,32.525,32.5336,32.4816,32.5163,24388.0
2020-08-28 12:40:00,37.5,37.58,37.49,37.58,26391.0,32.525,32.5944,32.5163,32.5944,26391.0
2020-08-28 12:50:00,37.57,37.61,37.53,37.53,34005.0,32.5857,32.6204,32.551,32.551,34005.0
2020-08-28 13:00:00,37.54,37.58,37.53,37.55,25591.0,32.5597,32.5944,32.551,32.5683,25591.0
2020-08-28 13:10:00,37.55,37.57,37.53,37.55,28826.0,32.5683,32.5857,32.551,32.5683,28826.0
2020-08-28 13:20:00,37.55,37.57,37.46,37.48,76944.0,32.5683,32.5857,32.4903,32.5076,76944.0
2020-08-28 13:30:00,37.48,37.52,37.46,37.51,23463.0,32.5076,32.5423,32.4903,32.5336,23463.0
2020-08-28 13:40:00,37.51,37.51,37.44,37.45,34642.0,32.5336,32.5336,32.4729,32.4816,34642.0
2020-08-28 13:50:00,37.45,37.45,37.37,37.41,60771.0,32.4816,32.4816,32.4122,32.4469,60771.0
2020-08-28 14:00:00,37.4,37.47,37.39,37.46,38048.0,32.4382,32.499,32.4296,32.4903,38048.0
2020-08-28 14:10:00,37.45,37.51,37.43,37.5,27665.0,32.4816,32.5336,32.4643,32.525,27665.0
2020-08-28 14:20:00,37.5,37.52,37.45,37.48,53793.0,32.525,32.5423,32.4816,32.5076,53793.0
2020-08-28 14:30:00,37.48,37.48,37.41,37.46,47265.0,32.5076,32.5076,32.4469,32.4903,47265.0
2020-08-28 14:40:00,37.47,37.47,37.42,37.43,70559.0,32.499,32.499,32.4556,32.4643,70559.0
2020-08-28 14:50:00,37.43,37.45,37.39,37.42,57486.0,32.4643,32.4816,32.4296,32.4556,57486.0
2020-08-28 15:00:00,37.42,37.51,37.4,37.49,50262.0,32.4556,32.5336,32.4382,32.5163,50262.0
2020-08-28 15:10:00,37.49,37.55,37.49,37.52,42957.0,32.5163,32.5683,32.5163,32.5423,42957.0
2020-08-28 15:20:00,37.52,37.58,37.5,37.55,102309.0,32.5423,32.5944,32.525,32.5683,102309.0
2020-08-28 15:30:00,37.55,37.58,37.5,37.54,58702.0,32.5683,32.5944,32.525,32.5597,58702.0
2020-08-28 15:40:00,37.55,37.55,37.49,37.51,61972.0,32.5683,32.5683,32.5163,32.5336,61972.0
2020-08-28 15:50:00,37.51,37.61,37.48,37.55,453445.0,32.5336,32.6204,32.5076,32.5683,453445.0
2020-08-31 09:30:00,37.56,37.56,37.0,37.2,171382.0,32.577,32.577,32.0913,32.2648,171382.0
2020-08-31 09:40:00,37.21,37.21,37.01,37.02,72973.0,32.2734,32.2734,32.1,32.1087,72973.0
2020-08-31 09:50:00,37.02,37.03,36.82,36.86,145891.0,32.1087,32.1173,31.9352,31.9699,145891.0
2020-08-31 10:00:00,36.87,36.97,36.78,36.94,63394.0,31.9786,32.0653,31.9005,32.0393,63394.0
2020-08-31 10:10:00,36.93,37.03,36.9,37.01,60854.0,32.0306,32.1173,32.0046,32.1,60854.0
2020-08-31 10:20:00,37.01,37.07,36.96,37.07,33502.0,32.1,32.152,32.0566,32.152,33502.0
2020-08-31 10:30:00,37.08,37.19,37.06,37.12,67619.0,32.1607,32.2561,32.1433,32.1954,67619.0
2020-08-31 10:40:00,37.12,37.13,37.08,37.09,67456.0,32.1954,32.2041,32.1607,32.1694,67456.0
2020-08-31 10:50:00,37.09,37.12,37.02,37.12,37568.0,32.1694,32.1954,32.1087,32.1954,37568.0
2020-08-31 11:00:00,37.12,37.18,37.08,37.16,38437.0,32.1954,32.2474,32.1607,32.2301,38437.0
2020-08-31 11:10:00,37.17,37.17,37.07,37.08,53786.0,32.2388,32.2388,32.152,32.1607,53786.0
2020-08-31 11:20:00,37.08,37.14,37.04,37.09,42257.0,32.1607,32.2127,32.126,32.1694,42257.0
2020-08-31 11:30:00,37.09,37.13,37.07,37.11,26671.0,32.1694,32.2041,32.152,32.1867,26671.0
2020-08-31 11:40:00,37.11,37.18,37.1,37.18,16967.0,32.1867,32.2474,32.178,32.2474,16967.0
2020-08-31 11:50:00,37.18,37.19,37.14,37.17,21637.0,32.2474,32.2561,32.2127,32.2388,21637.0
2020-08-31 12:00:00,37.16,37.2,37.13,37.17,34642.0,32.2301,32.2648,32.2041,32.2388,34642.0
2020-08-31 12:10:00,37.17,37.19,37.15,37.18,21689.0,32.2388,32.2561,32.2214,32.2474,21689.0
2020-08-31 12:20:00,37.17,37.17,37.08,37.09,19278.0,32.2388,32.2388,32.1607,32.1694,19278.0
2020-08-31 12:30:00,37.09,37.11,37.02,37.05,56376.0,32.1694,32.1867,32.1087,32.1347,56376.0
2020-08-31 12:40:00,37.05,37.06,37.01,37.02,30992.0,32.1347,32.1433,32.1,32.1087,30992.0
2020-08-31 12:50:00,37.02,37.03,37.0,37.02,23792.0,32.1087,32.1173,32.0913,32.1087,23792.0
2020-08-31 13:00:00,37.02,37.03,36.99,37.01,28082.0,32.1087,32.1173,32.0826,32.1,28082.0
2020-08-31 13:10:00,37.0,37.01,36.97,36.99,18656.0,32.0913,32.1,32.0653,32.0826,18656.0
2020-08-31 13:20:00,36.98,37.01,36.97,36.98,13485.0,32.074,32.1,32.0653,32.074,13485.0
2020-08-31 13:30:00,36.98,36.99,36.95,36.96,25560.0,32.074,32.0826,32.0479,32.0566,25560.0
2020-08-31 13:40:00,36.95,36.97,36.9,36.91,22321.0,32.0479,32.0653,32.0046,32.0132,22321.0
2020-08-31 13:50:00,36.91,36.93,36.89,36.93,54901.0,32.0132,32.0306,31.9959,32.0306,54901.0
2020-08-31 14:00:00,36.93,37.0,36.9,36.98,60549.0,32.0306,32.0913,32.0046,32.074,60549.0
2020-08-31 14:10:00,36.98,37.01,36.97,36.98,44880.0,32.074,32.1,32.0653,32.074,44880.0
2020-08-31 14:20:00,36.98,36.99,36.95,36.95,37699.0,32.074,32.0826,32.0479,32.0479,37699.0
2020-08-31 14:30:00,36.96,36.98,36.93,36.94,31088.0,32.0566,32.074,32.0306,32.0393,31088.0
2020-08-31 14:40:00,36.95,36.99,36.94,36.95,47073.0,32.0479,32.0826,32.0393,32.0479,47073.0
2020-08-31 14:50:00,36.96,36.99,36.95,36.95,30627.0,32.0566,32.0826,32.0479,32.0479,30627.0
2020-08-31 15:00:00,36.95,37.0,36.95,36.99,61632.0,32.0479,32.0913,32.0479,32.0826,61632.0
2020-08-31 15:10:00,37.0,37.03,36.97,36.98,77934.0,32.0913,32.1173,32.0653,32.074,77934.0
2020-08-31 15:20:00,36.99,37.01,36.92,36.95,130165.0,32.0826,32.1,32.0219,32.0479,130165.0
2020-08-31 15:30:00,36.95,37.04,36.94,37.04,147723.0,32.0479,32.126,32.0393,32.126,147723.0
2020-08-31 15:40:00,37.04,37.11,37.02,37.09,133705.0,32.126,32.1867,32.1087,32.1694,133705.0
2020-08-31 15:50:00,37.08,37.15,36.96,36.96,487748.0,32.1607,32.2214,32.0566,32.0566,487748.0
2020-09-01 09:30:00,36.8,36.96,36.54,36.82,149204.0,31.9178,32.0566,31.6923,31.9352,149204.0
2020-09-01 09:40:00,36.83,37.02,36.77,36.96,105982.0,31.9439,32.1087,31.8918,32.0566,105982.0
2020-09-01 09:50:00,36.97,36.99,36.85,36.96,56058.0,32.0653,32.0826,31.9612,32.0566,56058.0
2020-09-01 10:00:00,36.97,37.15,36.97,37.15,68770.0,32.0653,32.2214,32.0653,32.2214,68770.0
2020-09-01 10:10:00,37.15,37.24,37.1,37.14,50723.0,32.2214,32.2995,32.178,32.2127,50723.0
2020-09-01 10:20:00,37.16,37.27,37.14,37.27,80751.0,32.2301,32.3255,32.2127,32.3255,80751.0
2020-09-01 10:30:00,37.28,37.33,37.25,37.32,49172.0,32.3342,32.3775,32.3081,32.3689,49172.0
2020-09-01 10:40:00,37.31,37.36,37.3,37.34,40439.0,32.3602,32.4035,32.3515,32.3862,40439.0
2020-09-01 10:50:00,37.34,37.36,37.24,37.34,72113.0,32.3862,32.4035,32.2995,32.3862,72113.0
2020-09-01 11:00:00,37.35,37.35,37.23,37.3,35473.0,32.3949,32.3949,32.2908,32.3515,35473.0
2020-09-01 11:10:00,37.29,37.36,37.23,37.33,31854.0,32.3428,32.4035,32.2908,32.3775,31854.0
2020-09-01 11:20:00,37.33,37.33,37.22,37.25,61600.0,32.3775,32.3775,32.2821,32.3081,61600.0
2020-09-01 11:30:00,37.24,37.28,37.21,37.24,49332.0,32.2995,32.3342,32.2734,32.2995,49332.0
2020-09-01 11:40:00,37.23,37.27,37.22,37.26,52165.0,32.2908,32.3255,32.2821,32.3168,52165.0
2020-09-01 11:50:00,37.26,37.28,37.22,37.23,31191.0,32.3168,32.3342,32.2821,32.2908,31191.0
2020-09-01 12:00:00,37.22,37.26,37.21,37.21,28905.0,32.2821,32.3168,32.2734,32.2734,28905.0
2020-09-01 12:10:00,37.2,37.21,37.15,37.19,78024.0,32.2648,32.2734,32.2214,32.2561,78024.0
2020-09-01 12:20:00,37.18,37.21,37.15,37.16,32131.0,32.2474,32.2734,32.2214,32.2301,32131.0
2020-09-01 12:30:00,37.16,37.18,37.1,37.1,23043.0,32.2301,32.2474,32.178,32.178,23043.0
2020-09-01 12:40:00,37.1,37.12,37.08,37.09,21100.0,32.178,32.1954,32.1607,32.1694,21100.0
2020-09-01 12:50:00,37.09,37.14,37.05,37.14,27909.0,32.1694,32.2127,32.1347,32.2127,27909.0
2020-09-01 13:00:00,37.13,37.15,37.08,37.09,32063.0,32.2041,32.2214,32.1607,32.1694,32063.0
2020-09-01 13:10:00,37.09,37.12,37.07,37.08,21584.0,32.1694,32.1954,32.152,32.1607,21584.0
2020-09-01 13:20:00,37.08,37.09,36.99,37.02,29886.0,32.1607,32.1694,32.0826,32.1087,29886.0
2020-09-01 13:30:00,37.02,37.03,36.96,36.99,56957.0,32.1087,32.1173,32.0566,32.0826,56957.0
2020-09-01 13:40:00,36.99,37.07,36.97,37.07,23542.0,32.0826,32.152,32.0653,32.152,23542.0
2020-09-01 13:50:00,37.07,37.08,37.03,37.05,49330.0,32.152,32.1607,32.1173,32.1347,49330.0
2020-09-01 14:00:00,37.05,37.1,37.04,37.08,20356.0,32.1347,32.178,32.126,32.1607,20356.0
2020-09-01 14:10:00,37.07,37.08,37.04,37.04,19334.0,32.152,32.1607,32.126,32.126,19334.0
2020-09-01 14:20:00,37.05,37.09,37.04,37.08,27714.0,32.1347,32.1694,32.126,32.1607,27714.0
2020-09-01 14:30:00,37.07,37.12,37.06,37.1,18951.0,32.152,32.1954,32.1433,32.178,18951.0
2020-09-01 14:40:00,37.11,37.13,37.1,37.11,25229.0,32.1867,32.2041,32.178,32.1867,25229.0
2020-09-01 14:50:00,37.11,37.13,37.07,37.12,25857.0,32.1867,32.2041,32.152,32.1954,25857.0
2020-09-01 15:00:00,37.12,37.13,37.09,37.09,24881.0,32.1954,32.2041,32.1694,32.1694,24881.0
2020-09-01 15:10:00,37.1,37.1,37.02,37.08,59302.0,32.178,32.178,32.1087,32.1607,59302.0
2020-09-01 15:20:00,37.08,37.12,37.06,37.09,48046.0,32.1607,32.1954,32.1433,32.1694,48046.0
2020-09-01 15:30:00,37.09,37.12,37.07,37.1,53223.0,32.1694,32.1954,32.152,32.178,53223.0
2020-09-01 15:40:00,37.1,37.16,37.09,37.12,103663.0,32.178,32.2301,32.1694,32.1954,103663.0
2020-09-01 15:50:00,37.11,37.25,37.1,37.21,349342.0,32.1867,32.3081,32.178,32.2734,349342.0
2020-09-02 09:30:00,37.14,37.27,37.06,37.19,77048.0,32.2127,32.3255,32.1433,32.2561,77048.0
2020-09-02 09:40:00,37.17,37.23,37.13,37.16,40733.0,32.2388,32.2908,32.2041,32.2301,40733.0
2020-09-02 09:50:00,37.15,37.63,37.13,37.63,86603.0,32.2214,32.6377,32.2041,32.6377,86603.0
2020-09-02 10:00:00,37.63,37.64,37.37,37.46,79348.0,32.6377,32.6464,32.4122,32.4903,79348.0
2020-09-02 10:10:00,37.47,37.53,37.4,37.52,47859.0,32.499,32.551,32.4382,32.5423,47859.0
2020-09-02 10:20:00,37.51,37.55,37.48,37.54,38518.0,32.5336,32.5683,32.5076,32.5597,38518.0
2020-09-02 10:30:00,37.55,37.64,37.53,37.62,54219.0,32.5683,32.6464,32.551,32.6291,54219.0
2020-09-02 10:40:00,37.62,37.68,37.46,37.48,45881.0,32.6291,32.6811,32.4903,32.5076,45881.0
2020-09-02 10:50:00,37.49,37.58,37.45,37.53,49716.0,32.5163,32.5944,32.4816,32.551,49716.0
2020-09-02 11:00:00,37.53,37.66,37.51,37.64,43717.0,32.551,32.6637,32.5336,32.6464,43717.0
2020-09-02 11:10:00,37.64,37.68,37.58,37.64,81477.0,32.6464,32.6811,32.5944,32.6464,81477.0
2020-09-02 11:20:00,37.64,37.64,37.57,37.61,77053.0,32.6464,32.6464,32.5857,32.6204,77053.0
2020-09-02 11:30:00,37.61,37.78,37.6,37.76,74686.0,32.6204,32.7678,32.6117,32.7505,74686.0
2020-09-02 11:40:00,37.75,37.76,37.7,37.75,48730.0,32.7418,32.7505,32.6984,32.7418,48730.0
2020-09-02 11:50:00,37.75,37.79,37.72,37.73,34290.0,32.7418,32.7765,32.7158,32.7245,34290.0
2020-09-02 12:00:00,37.73,37.76,37.68,37.69,58068.0,32.7245,32.7505,32.6811,32.6898,58068.0
2020-09-02 12:10:00,37.68,37.7,37.65,37.68,28536.0,32.6811,32.6984,32.6551,32.6811,28536.0
2020-09-02 12:20:00,37.68,37.72,37.67,37.7,35912.0,32.6811,32.7158,32.6724,32.6984,35912.0
2020-09-02 12:30:00,37.69,37.7,37.64,37.66,26079.0,32.6898,32.6984,32.6464,32.6637,26079.0
2020-09-02 12:40:00,37.66,37.7,37.65,37.66,15825.0,32.6637,32.6984,32.6551,32.6637,15825.0
2020-09-02 12:50:00,37.66,37.67,37.6,37.61,17334.0,32.6637,32.6724,32.6117,32.6204,17334.0
2020-09-02 13:00:00,37.61,37.63,37.56,37.59,20065.0,32.6204,32.6377,32.577,32.603,20065.0
2020-09-02 13:10:00,37.59,37.65,37.58,37.62,28836.0,32.603,32.6551,32.5944,32.6291,28836.0
2020-09-02 13:20:00,37.61,37.7,37.61,37.68,39973.0,32.6204,32.6984,32.6204,32.6811,39973.0
2020-09-02 13:30:00,37.68,37.7,37.67,37.7,22033.0,32.6811,32.6984,32.6724,32.6984,22033.0
2020-09-02 13:40:00,37.7,37.75,37.69,37.75,49378.0,32.6984,32.7418,32.6898,32.7418,49378.0
2020-09-02 13:50:00,37.76,37.78,37.74,37.77,33086.0,32.7505,32.7678,32.7331,32.7592,33086.0
2020-09-02 14:00:00,37.76,37.77,37.71,37.75,51391.0,32.7505,32.7592,32.7071,32.7418,51391.0
2020-09-02 14:10:00,37.74,37.75,37.63,37.64,181482.0,32.7331,32.7418,32.6377,32.6464,181482.0
2020-09-02 14:20:00,37.64,37.66,37.59,37.61,81309.0,32.6464,32.6637,32.603,32.6204,81309.0
2020-09-02 14:30:00,37.61,37.62,37.58,37.6,31074.0,32.6204,32.6291,32.5944,32.6117,31074.0
2020-09-02 14:40:00,37.59,37.62,37.57,37.6,36871.0,32.603,32.6291,32.5857,32.6117,36871.0
2020-09-02 14:50:00,37.61,37.72,37.6,37.7,28525.0,32.6204,32.7158,32.6117,32.6984,28525.0
2020-09-02 15:00:00,37.71,37.71,37.63,37.67,51827.0,32.7071,32.7071,32.6377,32.6724,51827.0
2020-09-02 15:10:00,37.68,37.7,37.56,37.68,82950.0,32.6811,32.6984,32.577,32.6811,82950.0
2020-09-02 15:20:00,37.68,37.74,37.65,37.74,97686.0,32.6811,32.7331,32.6551,32.7331,97686.0
2020-09-02 15:30:00,37.73,37.75,37.67,37.72,117950.0,32.7245,32.7418,32.6724,32.7158,117950.0
2020-09-02 15:40:00,37.72,37.77,37.7,37.77,171010.0,32.7158,32.7592,32.6984,32.7592,171010.0
2020-09-02 15:50:00,37.76,37.77,37.64,37.67,493081.0,32.7505,32.7592,32.6464,32.6724,493081.0
2020-09-03 09:30:00,37.91,38.28,37.86,38.18,89499.0,32.8806,33.2015,32.8372,33.1148,89499.0
2020-09-03 09:40:00,38.19,38.41,38.13,38.4,109030.0,33.1234,33.3142,33.0714,33.3056,109030.0
2020-09-03 09:50:00,38.4,38.45,38.15,38.16,117047.0,33.3056,33.3489,33.0887,33.0974,117047.0
2020-09-03 10:00:00,38.16,38.19,37.78,37.87,85808.0,33.0974,33.1234,32.7678,32.8459,85808.0
2020-09-03 10:10:00,37.85,37.97,37.84,37.95,47378.0,32.8285,32.9326,32.8199,32.9153,47378.0
2020-09-03 10:20:00,37.96,37.96,37.71,37.75,52553.0,32.9239,32.9239,32.7071,32.7418,52553.0
2020-09-03 10:30:00,37.76,37.88,37.66,37.76,99305.0,32.7505,32.8546,32.6637,32.7505,99305.0
2020-09-03 10:40:00,37.79,37.91,37.7,37.71,146914.0,32.7765,32.8806,32.6984,32.7071,146914.0
2020-09-03 10:50:00,37.72,37.75,37.66,37.69,94253.0,32.7158,32.7418,32.6637,32.6898,94253.0
2020-09-03 11:00:00,37.69,37.7,37.34,37.41,113645.0,32.6898,32.6984,32.3862,32.4469,113645.0
2020-09-03 11:10:00,37.42,37.5,37.05,37.05,77943.0,32.4556,32.525,32.1347,32.1347,77943.0
2020-09-03 11:20:00,37.07,37.26,37.02,37.2,104333.0,32.152,32.3168,32.1087,32.2648,104333.0
2020-09-03 11:30:00,37.2,37.34,37.14,37.28,56195.0,32.2648,32.3862,32.2127,32.3342,56195.0
2020-09-03 11:40:00,37.29,37.37,37.24,37.25,62330.0,32.3428,32.4122,32.2995,32.3081,62330.0
2020-09-03 11:50:00,37.27,37.29,37.19,37.26,40559.0,32.3255,32.3428,32.2561,32.3168,40559.0
2020-09-03 12:00:00,37.26,37.3,37.19,37.3,50190.0,32.3168,32.3515,32.2561,32.3515,50190.0
2020-09-03 12:10:00,37.3,37.37,37.28,37.36,39905.0,32.3515,32.4122,32.3342,32.4035,39905.0
2020-09-03 12:20:00,37.34,37.37,37.3,37.3,35478.0,32.3862,32.4122,32.3515,32.3515,35478.0
2020-09-03 12:30:00,37.31,37.31,37.16,37.22,48236.0,32.3602,32.3602,32.2301,32.2821,48236.0
2020-09-03 12:40:00,37.22,37.22,37.07,37.1,67063.0,32.2821,32.2821,32.152,32.178,67063.0
2020-09-03 12:50:00,37.11,37.12,37.01,37.01,60232.0,32.1867,32.1954,32.1,32.1,60232.0
2020-09-03 13:00:00,37.02,37.03,36.9,36.98,73054.0,32.1087,32.1173,32.0046,32.074,73054.0
2020-09-03 13:10:00,36.97,37.1,36.92,36.94,57534.0,32.0653,32.178,32.0219,32.0393,57534.0
2020-09-03 13:20:00,36.95,37.06,36.9,37.05,76827.0,32.0479,32.1433,32.0046,32.1347,76827.0
2020-09-03 13:30:00,37.04,37.05,36.85,36.9,93981.0,32.126,32.1347,31.9612,32.0046,93981.0
2020-09-03 13:40:00,36.9,36.92,36.85,36.87,73290.0,32.0046,32.0219,31.9612,31.9786,73290.0
2020-09-03 13:50:00,36.86,36.98,36.86,36.93,50146.0,31.9699,32.074,31.9699,32.0306,50146.0
2020-09-03 14:00:00,36.92,36.93,36.86,36.89,53215.0,32.0219,32.0306,31.9699,31.9959,53215.0
2020-09-03 14:10:00,36.9,36.98,36.82,36.84,57350.0,32.0046,32.074,31.9352,31.9525,57350.0
2020-09-03 14:20:00,36.84,36.9,36.79,36.84,67019.0,31.9525,32.0046,31.9092,31.9525,67019.0
2020-09-03 14:30:00,36.81,36.98,36.8,36.91,47302.0,31.9265,32.074,31.9178,32.0132,47302.0
2020-09-03 14:40:00,36.9,36.93,36.77,36.83,70855.0,32.0046,32.0306,31.8918,31.9439,70855.0
2020-09-03 14:50:00,36.83,36.85,36.66,36.66,68830.0,31.9439,31.9612,31.7964,31.7964,68830.0
2020-09-03 15:00:00,36.66,36.69,36.56,36.65,150524.0,31.7964,31.8224,31.7097,31.7877,150524.0
2020-09-03 15:10:00,36.65,36.71,36.59,36.64,134649.0,31.7877,31.8398,31.7357,31.7791,134649.0
2020-09-03 15:20:00,36.64,36.64,36.53,36.58,119922.0,31.7791,31.7791,31.6837,31.727,119922.0
2020-09-03 15:30:00,36.57,36.68,36.49,36.62,150910.0,31.7184,31.8138,31.649,31.7617,150910.0
2020-09-03 15:40:00,36.62,36.7,36.58,36.59,222899.0,31.7617,31.8311,31.727,31.7357,222899.0
2020-09-03 15:50:00,36.58,36.85,36.49,36.84,835357.0,31.727,31.9612,31.649,31.9525,835357.0
2020-09-04 09:30:00,37.64,37.78,37.39,37.64,267058.0,32.6464,32.7678,32.4296,32.6464,267058.0
2020-09-04 09:40:00,37.63,38.11,37.62,38.02,231401.0,32.6377,33.054,32.6291,32.976,231401.0
2020-09-04 09:50:00,38.04,38.22,37.75,37.85,210723.0,32.9933,33.1495,32.7418,32.8285,210723.0
2020-09-04 10:00:00,37.87,38.08,37.83,38.05,133329.0,32.8459,33.028,32.8112,33.002,133329.0
2020-09-04 10:10:00,38.03,38.03,37.72,37.77,104935.0,32.9847,32.9847,32.7158,32.7592,104935.0
2020-09-04 10:20:00,37.79,37.9,37.68,37.72,135472.0,32.7765,32.8719,32.6811,32.7158,135472.0
2020-09-04 10:30:00,37.72,37.78,37.47,37.62,128773.0,32.7158,32.7678,32.499,32.6291,128773.0
2020-09-04 10:40:00,37.61,37.72,37.5,37.63,247605.0,32.6204,32.7158,32.525,32.6377,247605.0
2020-09-04 10:50:00,37.64,37.73,37.5,37.64,165911.0,32.6464,32.7245,32.525,32.6464,165911.0
2020-09-04 11:00:00,37.63,37.72,37.55,37.58,130168.0,32.6377,32.7158,32.5683,32.5944,130168.0
2020-09-04 11:10:00,37.56,37.59,37.39,37.49,170280.0,32.577,32.603,32.4296,32.5163,170280.0
2020-09-04 11:20:00,37.49,37.52,37.33,37.41,114244.0,32.5163,32.5423,32.3775,32.4469,114244.0
2020-09-04 11:30:00,37.41,37.54,37.41,37.45,174385.0,32.4469,32.5597,32.4469,32.4816,174385.0
2020-09-04 11:40:00,37.45,37.49,37.36,37.41,142578.0,32.4816,32.5163,32.4035,32.4469,142578.0
2020-09-04 11:50:00,37.41,37.52,37.34,37.42,129331.0,32.4469,32.5423,32.3862,32.4556,129331.0
2020-09-04 12:00:00,37.41,37.53,37.39,37.5,85768.0,32.4469,32.551,32.4296,32.525,85768.0
2020-09-04 12:10:00,37.5,37.57,37.44,37.52,58926.0,32.525,32.5857,32.4729,32.5423,58926.0
2020-09-04 12:20:00,37.53,37.61,37.46,37.58,52787.0,32.551,32.6204,32.4903,32.5944,52787.0
2020-09-04 12:30:00,37.59,37.66,37.51,37.64,56421.0,32.603,32.6637,32.5336,32.6464,56421.0
2020-09-04 12:40:00,37.65,37.81,37.64,37.77,45430.0,32.6551,32.7938,32.6464,32.7592,45430.0
2020-09-04 12:50:00,37.76,37.81,37.71,37.77,41039.0,32.7505,32.7938,32.7071,32.7592,41039.0
2020-09-04 13:00:00,37.77,37.78,37.68,37.72,31009.0,32.7592,32.7678,32.6811,32.7158,31009.0
2020-09-04 13:10:00,37.72,37.74,37.62,37.64,34699.0,32.7158,32.7331,32.6291,32.6464,34699.0
2020-09-04 13:20:00,37.64,37.71,37.63,37.64,28800.0,32.6464,32.7071,32.6377,32.6464,28800.0
2020-09-04 13:30:00,37.63,37.64,37.51,37.55,43053.0,32.6377,32.6464,32.5336,32.5683,43053.0
2020-09-04 13:40:00,37.55,37.6,37.51,37.58,45230.0,32.5683,32.6117,32.5336,32.5944,45230.0
2020-09-04 13:50:00,37.57,37.61,37.52,37.6,42744.0,32.5857,32.6204,32.5423,32.6117,42744.0
2020-09-04 14:00:00,37.59,37.71,37.58,37.69,74548.0,32.603,32.7071,32.5944,32.6898,74548.0
2020-09-04 14:10:00,37.69,37.72,37.63,37.65,77728.0,32.6898,32.7158,32.6377,32.6551,77728.0
2020-09-04 14:20:00,37.66,37.69,37.6,37.69,49440.0,32.6637,32.6898,32.6117,32.6898,49440.0
2020-09-04 14:30:00,37.68,37.8,37.63,37.8,67937.0,32.6811,32.7852,32.6377,32.7852,67937.0
2020-09-04 14:40:00,37.79,37.87,37.73,37.83,208591.0,32.7765,32.8459,32.7245,32.8112,208591.0
2020-09-04 14:50:00,37.83,37.85,37.73,37.83,60681.0,32.8112,32.8285,32.7245,32.8112,60681.0
2020-09-04 15:00:00,37.83,37.86,37.75,37.8,119780.0,32.8112,32.8372,32.7418,32.7852,119780.0
2020-09-04 15:10:00,37.8,37.93,37.74,37.9,81851.0,32.7852,32.8979,32.7331,32.8719,81851.0
2020-09-04 15:20:00,37.91,37.94,37.8,37.8,91509.0,32.8806,32.9066,32.7852,32.7852,91509.0
2020-09-04 15:30:00,37.81,37.82,37.58,37.59,153734.0,32.7938,32.8025,32.5944,32.603,153734.0
2020-09-04 15:40:00,37.6,37.73,37.54,37.55,183567.0,32.6117,32.7245,32.5597,32.5683,183567.0
2020-09-04 15:50:00,37.55,37.62,37.49,37.5,727093.0,32.5683,32.6291,32.5163,32.525,727093.0
2020-09-08 09:30:00,37.06,37.2,36.53,36.7,268718.0,32.1433,32.2648,31.6837,31.8311,268718.0
2020-09-08 09:40:00,36.7,36.74,36.18,36.21,171077.0,31.8311,31.8658,31.3801,31.4061,171077.0
2020-09-08 09:50:00,36.2,36.51,36.15,36.48,107487.0,31.3974,31.6663,31.3541,31.6403,107487.0
2020-09-08 10:00:00,36.48,36.51,36.25,36.38,70924.0,31.6403,31.6663,31.4408,31.5536,70924.0
2020-09-08 10:10:00,36.38,36.48,36.24,36.25,99741.0,31.5536,31.6403,31.4321,31.4408,99741.0
2020-09-08 10:20:00,36.24,36.36,36.18,36.36,92787.0,31.4321,31.5362,31.3801,31.5362,92787.0
2020-09-08 10:30:00,36.35,36.5,36.33,36.48,73838.0,31.5275,31.6576,31.5102,31.6403,73838.0
2020-09-08 10:40:00,36.47,36.47,36.17,36.17,67114.0,31.6316,31.6316,31.3714,31.3714,67114.0
2020-09-08 10:50:00,36.16,36.23,36.07,36.07,100851.0,31.3627,31.4235,31.2847,31.2847,100851.0
2020-09-08 11:00:00,36.07,36.22,36.02,36.13,113823.0,31.2847,31.4148,31.2413,31.3367,113823.0
2020-09-08 11:10:00,36.14,36.22,36.12,36.21,58803.0,31.3454,31.4148,31.3281,31.4061,58803.0
2020-09-08 11:20:00,36.22,36.26,36.15,36.17,63445.0,31.4148,31.4495,31.3541,31.3714,63445.0
2020-09-08 11:30:00,36.16,36.25,36.11,36.18,47673.0,31.3627,31.4408,31.3194,31.3801,47673.0
2020-09-08 11:40:00,36.17,36.2,36.12,36.16,56768.0,31.3714,31.3974,31.3281,31.3627,56768.0
2020-09-08 11:50:00,36.16,36.24,36.07,36.19,48065.0,31.3627,31.4321,31.2847,31.3888,48065.0
2020-09-08 12:00:00,36.18,36.32,36.17,36.29,56546.0,31.3801,31.5015,31.3714,31.4755,56546.0
2020-09-08 12:10:00,36.29,36.41,36.29,36.41,26210.0,31.4755,31.5796,31.4755,31.5796,26210.0
2020-09-08 12:20:00,36.41,36.46,36.39,36.41,22851.0,31.5796,31.6229,31.5622,31.5796,22851.0
2020-09-08 12:30:00,36.41,36.45,36.39,36.41,62202.0,31.5796,31.6143,31.5622,31.5796,62202.0
2020-09-08 12:40:00,36.41,36.47,36.4,36.47,26677.0,31.5796,31.6316,31.5709,31.6316,26677.0
2020-09-08 12:50:00,36.47,36.52,36.42,36.46,17814.0,31.6316,31.675,31.5883,31.6229,17814.0
2020-09-08 13:00:00,36.47,36.6,36.44,36.55,22406.0,31.6316,31.7444,31.6056,31.701,22406.0
2020-09-08 13:10:00,36.55,36.62,36.53,36.58,21814.0,31.701,31.7617,31.6837,31.727,21814.0
2020-09-08 13:20:00,36.58,36.6,36.53,36.58,28060.0,31.727,31.7444,31.6837,31.727,28060.0
2020-09-08 13:30:00,36.56,36.59,36.51,36.55,43867.0,31.7097,31.7357,31.6663,31.701,43867.0
2020-09-08 13:40:00,36.55,36.58,36.45,36.49,31162.0,31.701,31.727,31.6143,31.649,31162.0
2020-09-08 13:50:00,36.49,36.54,36.47,36.47,28260.0,31.649,31.6923,31.6316,31.6316,28260.0
2020-09-08 14:00:00,36.48,36.52,36.46,36.49,41173.0,31.6403,31.675,31.6229,31.649,41173.0
2020-09-08 14:10:00,36.49,36.49,36.34,36.38,32831.0,31.649,31.649,31.5189,31.5536,32831.0
2020-09-08 14:20:00,36.39,36.39,36.28,36.32,49498.0,31.5622,31.5622,31.4668,31.5015,49498.0
2020-09-08 14:30:00,36.32,36.32,36.17,36.2,61365.0,31.5015,31.5015,31.3714,31.3974,61365.0
2020-09-08 14:40:00,36.2,36.23,36.12,36.17,76302.0,31.3974,31.4235,31.3281,31.3714,76302.0
2020-09-08 14:50:00,36.16,36.3,36.1,36.29,77818.0,31.3627,31.4842,31.3107,31.4755,77818.0
2020-09-08 15:00:00,36.29,36.3,36.1,36.16,62820.0,31.4755,31.4842,31.3107,31.3627,62820.0
2020-09-08 15:10:00,36.16,36.29,36.16,36.25,118206.0,31.3627,31.4755,31.3627,31.4408,118206.0
2020-09-08 15:20:00,36.24,36.32,36.24,36.3,57991.0,31.4321,31.5015,31.4321,31.4842,57991.0
2020-09-08 15:30:00,36.3,36.37,36.24,36.29,121255.0,31.4842,31.5449,31.4321,31.4755,121255.0
2020-09-08 15:40:00,36.3,36.36,36.26,36.3,170105.0,31.4842,31.5362,31.4495,31.4842,170105.0
2020-09-08 15:50:00,36.29,36.29,35.99,36.05,710455.0,31.4755,31.4755,31.2153,31.2673,710455.0
2020-09-09 09:30:00,36.26,36.35,36.0,36.08,140270.0,31.4495,31.5275,31.224,31.2934,140270.0
2020-09-09 09:40:00,36.06,36.14,35.99,36.02,74530.0,31.276,31.3454,31.2153,31.2413,74530.0
2020-09-09 09:50:00,36.04,36.24,36.03,36.22,60478.0,31.2587,31.4321,31.25,31.4148,60478.0
2020-09-09 10:00:00,36.23,36.28,36.12,36.16,48326.0,31.4235,31.4668,31.3281,31.3627,48326.0
2020-09-09 10:10:00,36.15,36.31,36.15,36.29,85735.0,31.3541,31.4928,31.3541,31.4755,85735.0
2020-09-09 10:20:00,36.29,36.3,36.07,36.07,90101.0,31.4755,31.4842,31.2847,31.2847,90101.0
2020-09-09 10:30:00,36.06,36.11,35.97,35.98,33181.0,31.276,31.3194,31.198,31.2066,33181.0
2020-09-09 10:40:00,35.98,36.06,35.94,35.96,37706.0,31.2066,31.276,31.1719,31.1893,37706.0
2020-09-09 10:50:00,35.97,35.97,35.9,35.95,21484.0,31.198,31.198,31.1372,31.1806,21484.0
2020-09-09 11:00:00,35.96,36.1,35.96,36.04,34661.0,31.1893,31.3107,31.1893,31.2587,34661.0
2020-09-09 11:10:00,36.04,36.06,35.99,36.06,50903.0,31.2587,31.276,31.2153,31.276,50903.0
2020-09-09 11:20:00,36.06,36.14,36.06,36.09,47902.0,31.276,31.3454,31.276,31.302,47902.0
2020-09-09 11:30:00,36.08,36.09,35.99,36.01,43499.0,31.2934,31.302,31.2153,31.2326,43499.0
2020-09-09 11:40:00,36.01,36.12,36.0,36.08,24741.0,31.2326,31.3281,31.224,31.2934,24741.0
2020-09-09 11:50:00,36.08,36.11,36.05,36.07,29155.0,31.2934,31.3194,31.2673,31.2847,29155.0
2020-09-09 12:00:00,36.06,36.11,36.04,36.08,29852.0,31.276,31.3194,31.2587,31.2934,29852.0
2020-09-09 12:10:00,36.08,36.1,36.04,36.04,26262.0,31.2934,31.3107,31.2587,31.2587,26262.0
2020-09-09 12:20:00,36.04,36.04,35.95,35.95,63366.0,31.2587,31.2587,31.1806,31.1806,63366.0
2020-09-09 12:30:00,35.96,36.07,35.95,36.07,35314.0,31.1893,31.2847,31.1806,31.2847,35314.0
2020-09-09 12:40:00,36.08,36.09,36.0,36.02,28179.0,31.2934,31.302,31.224,31.2413,28179.0
2020-09-09 12:50:00,36.02,36.02,35.95,35.95,22658.0,31.2413,31.2413,31.1806,31.1806,22658.0
2020-09-09 13:00:00,35.96,36.07,35.95,36.06,32681.0,31.1893,31.2847,31.1806,31.276,32681.0
2020-09-09 13:10:00,36.05,36.17,36.05,36.14,63773.0,31.2673,31.3714,31.2673,31.3454,63773.0
2020-09-09 13:20:00,36.14,36.16,36.1,36.15,31889.0,31.3454,31.3627,31.3107,31.3541,31889.0
2020-09-09 13:30:00,36.15,36.24,36.14,36.24,67679.0,31.3541,31.4321,31.3454,31.4321,67679.0
2020-09-09 13:40:00,36.24,36.31,36.22,36.25,79540.0,31.4321,31.4928,31.4148,31.4408,79540.0
2020-09-09 13:50:00,36.26,36.29,36.21,36.23,28894.0,31.4495,31.4755,31.4061,31.4235,28894.0
2020-09-09 14:00:00,36.24,36.26,36.16,36.25,42448.0,31.4321,31.4495,31.3627,31.4408,42448.0
2020-09-09 14:10:00,36.25,36.25,36.15,36.16,19589.0,31.4408,31.4408,31.3541,31.3627,19589.0
2020-09-09 14:20:00,36.16,36.17,36.14,36.16,111235.0,31.3627,31.3714,31.3454,31.3627,111235.0
2020-09-09 14:30:00,36.16,36.23,36.16,36.18,37929.0,31.3627,31.4235,31.3627,31.3801,37929.0
2020-09-09 14:40:00,36.17,36.18,36.14,36.16,32790.0,31.3714,31.3801,31.3454,31.3627,32790.0
2020-09-09 14:50:00,36.16,36.18,36.14,36.16,39318.0,31.3627,31.3801,31.3454,31.3627,39318.0
2020-09-09 15:00:00,36.16,36.2,36.16,36.18,25639.0,31.3627,31.3974,31.3627,31.3801,25639.0
2020-09-09 15:10:00,36.18,36.2,36.15,36.2,45978.0,31.3801,31.3974,31.3541,31.3974,45978.0
2020-09-09 15:20:00,36.2,36.23,36.17,36.2,48556.0,31.3974,31.4235,31.3714,31.3974,48556.0
2020-09-09 15:30:00,36.2,36.21,36.07,36.1,137144.0,31.3974,31.4061,31.2847,31.3107,137144.0
2020-09-09 15:40:00,36.09,36.11,35.99,36.01,113090.0,31.302,31.3194,31.2153,31.2326,113090.0
2020-09-09 15:50:00,36.01,36.01,35.83,35.9,473608.0,31.2326,31.2326,31.0765,31.1372,473608.0
2020-09-10 09:30:00,36.04,36.17,35.86,36.0,101392.0,31.2587,31.3714,31.1025,31.224,101392.0
2020-09-10 09:40:00,36.0,36.16,36.0,36.14,41782.0,31.224,31.3627,31.224,31.3454,41782.0
2020-09-10 09:50:00,36.12,36.15,35.94,35.95,115059.0,31.3281,31.3541,31.1719,31.1806,115059.0
2020-09-10 10:00:00,35.95,36.01,35.87,35.87,56294.0,31.1806,31.2326,31.1112,31.1112,56294.0
2020-09-10 10:10:00,35.86,35.88,35.76,35.88,59994.0,31.1025,31.1199,31.0158,31.1199,59994.0
2020-09-10 10:20:00,35.88,35.94,35.76,35.86,153039.0,31.1199,31.1719,31.0158,31.1025,153039.0
2020-09-10 10:30:00,35.87,35.9,35.8,35.88,35121.0,31.1112,31.1372,31.0505,31.1199,35121.0
2020-09-10 10:40:00,35.88,35.96,35.77,35.84,63918.0,31.1199,31.1893,31.0245,31.0852,63918.0
2020-09-10 10:50:00,35.84,35.87,35.69,35.71,82428.0,31.0852,31.1112,30.9551,30.9724,82428.0
2020-09-10 11:00:00,35.71,35.83,35.7,35.8,51519.0,30.9724,31.0765,30.9638,31.0505,51519.0
2020-09-10 11:10:00,35.8,35.88,35.74,35.83,45747.0,31.0505,31.1199,30.9985,31.0765,45747.0
2020-09-10 11:20:00,35.85,35.89,35.81,35.86,55769.0,31.0939,31.1286,31.0592,31.1025,55769.0
2020-09-10 11:30:00,35.87,35.9,35.77,35.78,46100.0,31.1112,31.1372,31.0245,31.0332,46100.0
2020-09-10 11:40:00,35.79,35.81,35.69,35.79,51084.0,31.0418,31.0592,30.9551,31.0418,51084.0
2020-09-10 11:50:00,35.8,35.81,35.7,35.71,59824.0,31.0505,31.0592,30.9638,30.9724,59824.0
2020-09-10 12:00:00,35.71,35.8,35.7,35.75,64947.0,30.9724,31.0505,30.9638,31.0071,64947.0
2020-09-10 12:10:00,35.74,35.8,35.7,35.79,42751.0,30.9985,31.0505,30.9638,31.0418,42751.0
2020-09-10 12:20:00,35.8,35.8,35.69,35.77,47651.0,31.0505,31.0505,30.9551,31.0245,47651.0
2020-09-10 12:30:00,35.76,35.78,35.63,35.64,58761.0,31.0158,31.0332,30.9031,30.9117,58761.0
2020-09-10 12:40:00,35.63,35.7,35.56,35.59,46995.0,30.9031,30.9638,30.8423,30.8684,46995.0
2020-09-10 12:50:00,35.59,35.63,35.58,35.61,43460.0,30.8684,30.9031,30.8597,30.8857,43460.0
2020-09-10 13:00:00,35.61,35.68,35.57,35.67,41400.0,30.8857,30.9464,30.851,30.9378,41400.0
2020-09-10 13:10:00,35.68,35.76,35.65,35.75,30333.0,30.9464,31.0158,30.9204,31.0071,30333.0
2020-09-10 13:20:00,35.76,35.76,35.68,35.72,38613.0,31.0158,31.0158,30.9464,30.9811,38613.0
2020-09-10 13:30:00,35.72,35.79,35.71,35.73,49043.0,30.9811,31.0418,30.9724,30.9898,49043.0
2020-09-10 13:40:00,35.73,35.73,35.65,35.67,40390.0,30.9898,30.9898,30.9204,30.9378,40390.0
2020-09-10 13:50:00,35.68,35.69,35.62,35.69,50544.0,30.9464,30.9551,30.8944,30.9551,50544.0
2020-09-10 14:00:00,35.69,35.82,35.67,35.82,61840.0,30.9551,31.0679,30.9378,31.0679,61840.0
2020-09-10 14:10:00,35.82,35.84,35.67,35.7,47070.0,31.0679,31.0852,30.9378,30.9638,47070.0
2020-09-10 14:20:00,35.71,35.75,35.59,35.61,87968.0,30.9724,31.0071,30.8684,30.8857,87968.0
2020-09-10 14:30:00,35.61,35.66,35.58,35.64,68113.0,30.8857,30.9291,30.8597,30.9117,68113.0
2020-09-10 14:40:00,35.64,35.72,35.56,35.7,152668.0,30.9117,30.9811,30.8423,30.9638,152668.0
2020-09-10 14:50:00,35.69,35.73,35.58,35.7,63853.0,30.9551,30.9898,30.8597,30.9638,63853.0
2020-09-10 15:00:00,35.72,35.77,35.66,35.68,58032.0,30.9811,31.0245,30.9291,30.9464,58032.0
2020-09-10 15:10:00,35.69,35.7,35.55,35.55,81393.0,30.9551,30.9638,30.8337,30.8337,81393.0
2020-09-10 15:20:00,35.56,35.64,35.51,35.62,103802.0,30.8423,30.9117,30.799,30.8944,103802.0
2020-09-10 15:30:00,35.61,35.66,35.57,35.66,139075.0,30.8857,30.9291,30.851,30.9291,139075.0
2020-09-10 15:40:00,35.66,35.78,35.6,35.63,155425.0,30.9291,31.0332,30.877,30.9031,155425.0
2020-09-10 15:50:00,35.63,35.72,35.55,35.57,415636.0,30.9031,30.9811,30.8337,30.851,415636.0
2020-09-11 09:30:00,35.58,35.78,35.52,35.72,88063.0,30.8597,31.0332,30.8077,30.9811,88063.0
2020-09-11 09:40:00,35.71,35.75,35.61,35.69,110249.0,30.9724,31.0071,30.8857,30.9551,110249.0
2020-09-11 09:50:00,35.67,35.8,35.61,35.63,109685.0,30.9378,31.0505,30.8857,30.9031,109685.0
2020-09-11 10:00:00,35.63,35.83,35.62,35.8,61820.0,30.9031,31.0765,30.8944,31.0505,61820.0
2020-09-11 10:10:00,35.8,35.88,35.74,35.84,62554.0,31.0505,31.1199,30.9985,31.0852,62554.0
2020-09-11 10:20:00,35.84,35.88,35.75,35.8,104907.0,31.0852,31.1199,31.0071,31.0505,104907.0
2020-09-11 10:30:00,35.8,35.9,35.77,35.88,94087.0,31.0505,31.1372,31.0245,31.1199,94087.0
2020-09-11 10:40:00,35.88,35.92,35.84,35.89,110780.0,31.1199,31.1546,31.0852,31.1286,110780.0
2020-09-11 10:50:00,35.89,35.89,35.84,35.86,38382.0,31.1286,31.1286,31.0852,31.1025,38382.0
2020-09-11 11:00:00,35.86,35.93,35.82,35.89,41870.0,31.1025,31.1633,31.0679,31.1286,41870.0
2020-09-11 11:10:00,35.89,35.96,35.84,35.95,37037.0,31.1286,31.1893,31.0852,31.1806,37037.0
2020-09-11 11:20:00,35.95,35.97,35.85,35.95,55917.0,31.1806,31.198,31.0939,31.1806,55917.0
2020-09-11 11:30:00,35.95,36.0,35.89,35.93,120782.0,31.1806,31.224,31.1286,31.1633,120782.0
2020-09-11 11:40:00,35.94,35.98,35.91,35.94,40155.0,31.1719,31.2066,31.1459,31.1719,40155.0
2020-09-11 11:50:00,35.94,36.1,35.93,36.08,57985.0,31.1719,31.3107,31.1633,31.2934,57985.0
2020-09-11 12:00:00,36.07,36.2,36.02,36.2,34664.0,31.2847,31.3974,31.2413,31.3974,34664.0
2020-09-11 12:10:00,36.19,36.23,36.14,36.18,41894.0,31.3888,31.4235,31.3454,31.3801,41894.0
2020-09-11 12:20:00,36.18,36.22,36.16,36.19,20283.0,31.3801,31.4148,31.3627,31.3888,20283.0
2020-09-11 12:30:00,36.18,36.19,36.14,36.14,35852.0,31.3801,31.3888,31.3454,31.3454,35852.0
2020-09-11 12:40:00,36.14,36.14,36.07,36.11,25086.0,31.3454,31.3454,31.2847,31.3194,25086.0
2020-09-11 12:50:00,36.11,36.16,36.05,36.07,36851.0,31.3194,31.3627,31.2673,31.2847,36851.0
2020-09-11 13:00:00,36.07,36.08,35.98,36.0,45743.0,31.2847,31.2934,31.2066,31.224,45743.0
2020-09-11 13:10:00,36.0,36.02,35.9,35.95,45946.0,31.224,31.2413,31.1372,31.1806,45946.0
2020-09-11 13:20:00,35.95,35.97,35.9,35.94,48827.0,31.1806,31.198,31.1372,31.1719,48827.0
2020-09-11 13:30:00,35.94,35.98,35.88,35.94,60680.0,31.1719,31.2066,31.1199,31.1719,60680.0
2020-09-11 13:40:00,35.93,35.97,35.87,35.89,53662.0,31.1633,31.198,31.1112,31.1286,53662.0
2020-09-11 13:50:00,35.9,35.91,35.82,35.85,42631.0,31.1372,31.1459,31.0679,31.0939,42631.0
2020-09-11 14:00:00,35.84,35.89,35.8,35.86,51798.0,31.0852,31.1286,31.0505,31.1025,51798.0
2020-09-11 14:10:00,35.85,35.91,35.84,35.87,29681.0,31.0939,31.1459,31.0852,31.1112,29681.0
2020-09-11 14:20:00,35.88,35.93,35.84,35.88,37125.0,31.1199,31.1633,31.0852,31.1199,37125.0
2020-09-11 14:30:00,35.88,35.96,35.86,35.95,36754.0,31.1199,31.1893,31.1025,31.1806,36754.0
2020-09-11 14:40:00,35.95,35.97,35.92,35.92,37618.0,31.1806,31.198,31.1546,31.1546,37618.0
2020-09-11 14:50:00,35.93,36.0,35.92,36.0,43406.0,31.1633,31.224,31.1546,31.224,43406.0
2020-09-11 15:00:00,35.98,36.0,35.89,35.9,50649.0,31.2066,31.224,31.1286,31.1372,50649.0
2020-09-11 15:10:00,35.9,36.02,35.86,36.01,101479.0,31.1372,31.2413,31.1025,31.2326,101479.0
2020-09-11 15:20:00,36.02,36.08,36.0,36.02,66649.0,31.2413,31.2934,31.224,31.2413,66649.0
2020-09-11 15:30:00,36.02,36.08,36.01,36.02,122079.0,31.2413,31.2934,31.2326,31.2413,122079.0
2020-09-11 15:40:00,36.03,36.13,36.01,36.1,99890.0,31.25,31.3367,31.2326,31.3107,99890.0
2020-09-11 15:50:00,36.11,36.15,35.99,36.0,380506.0,31.3194,31.3541,31.2153,31.224,380506.0
2020-09-14 09:30:00,36.33,36.37,36.17,36.33,66999.0,31.5102,31.5449,31.3714,31.5102,66999.0
2020-09-14 09:40:00,36.34,36.44,36.33,36.4,81298.0,31.5189,31.6056,31.5102,31.5709,81298.0
2020-09-14 09:50:00,36.39,36.51,36.36,36.49,54339.0,31.5622,31.6663,31.5362,31.649,54339.0
2020-09-14 10:00:00,36.49,36.68,36.47,36.6,58637.0,31.649,31.8138,31.6316,31.7444,58637.0
2020-09-14 10:10:00,36.6,36.67,36.52,36.67,79629.0,31.7444,31.8051,31.675,31.8051,79629.0
2020-09-14 10:20:00,36.68,36.68,36.58,36.64,75892.0,31.8138,31.8138,31.727,31.7791,75892.0
2020-09-14 10:30:00,36.63,36.66,36.53,36.54,35022.0,31.7704,31.7964,31.6837,31.6923,35022.0
2020-09-14 10:40:00,36.55,36.68,36.55,36.67,35226.0,31.701,31.8138,31.701,31.8051,35226.0
2020-09-14 10:50:00,36.67,36.71,36.57,36.57,36365.0,31.8051,31.8398,31.7184,31.7184,36365.0
2020-09-14 11:00:00,36.57,36.65,36.57,36.63,35580.0,31.7184,31.7877,31.7184,31.7704,35580.0
2020-09-14 11:10:00,36.63,36.66,36.6,36.63,36619.0,31.7704,31.7964,31.7444,31.7704,36619.0
2020-09-14 11:20:00,36.63,36.66,36.6,36.62,37662.0,31.7704,31.7964,31.7444,31.7617,37662.0
2020-09-14 11:30:00,36.62,36.66,36.58,36.65,62241.0,31.7617,31.7964,31.727,31.7877,62241.0
2020-09-14 11:40:00,36.64,36.66,36.36,36.37,447543.0,31.7791,31.7964,31.5362,31.5449,447543.0
2020-09-14 11:50:00,36.36,36.38,36.15,36.16,214813.0,31.5362,31.5536,31.3541,31.3627,214813.0
2020-09-14 12:00:00,36.16,36.22,36.08,36.14,84248.0,31.3627,31.4148,31.2934,31.3454,84248.0
2020-09-14 12:10:00,36.14,36.14,36.04,36.08,168715.0,31.3454,31.3454,31.2587,31.2934,168715.0
2020-09-14 12:20:00,36.07,36.2,36.04,36.18,97240.0,31.2847,31.3974,31.2587,31.3801,97240.0
2020-09-14 12:30:00,36.19,36.29,36.16,36.28,81916.0,31.3888,31.4755,31.3627,31.4668,81916.0
2020-09-14 12:40:00,36.28,36.3,36.23,36.26,30138.0,31.4668,31.4842,31.4235,31.4495,30138.0
2020-09-14 12:50:00,36.26,36.35,36.26,36.32,26538.0,31.4495,31.5275,31.4495,31.5015,26538.0
2020-09-14 13:00:00,36.32,36.37,36.29,36.3,19105.0,31.5015,31.5449,31.4755,31.4842,19105.0
2020-09-14 13:10:00,36.29,36.31,36.23,36.29,34066.0,31.4755,31.4928,31.4235,31.4755,34066.0
2020-09-14 13:20:00,36.28,36.31,36.26,36.29,24895.0,31.4668,31.4928,31.4495,31.4755,24895.0
2020-09-14 13:30:00,36.28,36.29,36.12,36.13,31309.0,31.4668,31.4755,31.3281,31.3367,31309.0
2020-09-14 13:40:00,36.12,36.13,36.05,36.09,45753.0,31.3281,31.3367,31.2673,31.302,45753.0
2020-09-14 13:50:00,36.11,36.14,36.07,36.08,39692.0,31.3194,31.3454,31.2847,31.2934,39692.0
2020-09-14 14:00:00,36.08,36.16,36.08,36.09,44700.0,31.2934,31.3627,31.2934,31.302,44700.0
2020-09-14 14:10:00,36.1,36.18,36.09,36.15,38059.0,31.3107,31.3801,31.302,31.3541,38059.0
2020-09-14 14:20:00,36.14,36.15,36.09,36.11,31473.0,31.3454,31.3541,31.302,31.3194,31473.0
2020-09-14 14:30:00,36.11,36.12,36.03,36.03,38409.0,31.3194,31.3281,31.25,31.25,38409.0
2020-09-14 14:40:00,36.04,36.14,36.04,36.13,33659.0,31.2587,31.3454,31.2587,31.3367,33659.0
2020-09-14 14:50:00,36.13,36.14,35.95,36.04,60607.0,31.3367,31.3454,31.1806,31.2587,60607.0
2020-09-14 15:00:00,36.04,36.06,35.97,36.05,45002.0,31.2587,31.276,31.198,31.2673,45002.0
2020-09-14 15:10:00,36.05,36.05,35.9,35.93,52783.0,31.2673,31.2673,31.1372,31.1633,52783.0
2020-09-14 15:20:00,35.93,35.97,35.86,35.95,76568.0,31.1633,31.198,31.1025,31.1806,76568.0
2020-09-14 15:30:00,35.95,36.0,35.9,35.98,110884.0,31.1806,31.224,31.1372,31.2066,110884.0
2020-09-14 15:40:00,35.99,36.14,35.98,36.14,144950.0,31.2153,31.3454,31.2066,31.3454,144950.0
2020-09-14 15:50:00,36.13,36.16,35.95,35.96,462873.0,31.3367,31.3627,31.1806,31.1893,462873.0
2020-09-15 09:30:00,35.7,35.88,35.34,35.4,288966.0,30.9638,31.1199,30.6515,30.7036,288966.0
2020-09-15 09:40:00,35.38,35.41,34.75,34.78,521097.0,30.6862,30.7122,30.1398,30.1658,521097.0
2020-09-15 09:50:00,34.78,34.96,34.69,34.7,215366.0,30.1658,30.3219,30.0878,30.0964,215366.0
2020-09-15 10:00:00,34.69,35.0,34.64,34.68,292735.0,30.0878,30.3566,30.0444,30.0791,292735.0
2020-09-15 10:10:00,34.68,34.74,34.59,34.7,170594.0,30.0791,30.1311,30.001,30.0964,170594.0
2020-09-15 10:20:00,34.69,34.84,34.59,34.6,158734.0,30.0878,30.2179,30.001,30.0097,158734.0
2020-09-15 10:30:00,34.61,34.77,34.55,34.74,99136.0,30.0184,30.1572,29.9663,30.1311,99136.0
2020-09-15 10:40:00,34.73,34.85,34.68,34.8,123267.0,30.1225,30.2265,30.0791,30.1832,123267.0
2020-09-15 10:50:00,34.8,34.85,34.66,34.66,91364.0,30.1832,30.2265,30.0617,30.0617,91364.0
2020-09-15 11:00:00,34.67,34.73,34.62,34.62,95322.0,30.0704,30.1225,30.0271,30.0271,95322.0
2020-09-15 11:10:00,34.63,34.65,34.57,34.62,125582.0,30.0357,30.0531,29.9837,30.0271,125582.0
2020-09-15 11:20:00,34.62,34.71,34.6,34.61,108161.0,30.0271,30.1051,30.0097,30.0184,108161.0
2020-09-15 11:30:00,34.61,34.67,34.58,34.63,95813.0,30.0184,30.0704,29.9924,30.0357,95813.0
2020-09-15 11:40:00,34.63,34.63,34.48,34.49,156165.0,30.0357,30.0357,29.9056,29.9143,156165.0
2020-09-15 11:50:00,34.49,34.54,34.48,34.5,73545.0,29.9143,29.9577,29.9056,29.923,73545.0
2020-09-15 12:00:00,34.51,34.69,34.49,34.68,515496.0,29.9316,30.0878,29.9143,30.0791,515496.0
2020-09-15 12:10:00,34.68,34.8,34.67,34.71,158019.0,30.0791,30.1832,30.0704,30.1051,158019.0
2020-09-15 12:20:00,34.7,34.73,34.68,34.7,45998.0,30.0964,30.1225,30.0791,30.0964,45998.0
2020-09-15 12:30:00,34.7,34.8,34.69,34.8,47860.0,30.0964,30.1832,30.0878,30.1832,47860.0
2020-09-15 12:40:00,34.8,34.86,34.77,34.86,61383.0,30.1832,30.2352,30.1572,30.2352,61383.0
2020-09-15 12:50:00,34.86,34.93,34.84,34.93,58098.0,30.2352,30.2959,30.2179,30.2959,58098.0
2020-09-15 13:00:00,34.93,35.05,34.91,35.03,132540.0,30.2959,30.4,30.2786,30.3827,132540.0
2020-09-15 13:10:00,35.03,35.04,34.97,35.01,77689.0,30.3827,30.3913,30.3306,30.3653,77689.0
2020-09-15 13:20:00,35.01,35.03,34.86,34.87,88036.0,30.3653,30.3827,30.2352,30.2439,88036.0
2020-09-15 13:30:00,34.86,34.97,34.81,34.95,53915.0,30.2352,30.3306,30.1918,30.3133,53915.0
2020-09-15 13:40:00,34.95,34.99,34.88,34.99,75304.0,30.3133,30.348,30.2526,30.348,75304.0
2020-09-15 13:50:00,34.99,35.03,34.96,34.98,70843.0,30.348,30.3827,30.3219,30.3393,70843.0
2020-09-15 14:00:00,34.99,35.06,34.98,35.04,60173.0,30.348,30.4087,30.3393,30.3913,60173.0
2020-09-15 14:10:00,35.04,35.04,34.98,35.02,33844.0,30.3913,30.3913,30.3393,30.374,33844.0
2020-09-15 14:20:00,35.01,35.01,34.95,34.95,34871.0,30.3653,30.3653,30.3133,30.3133,34871.0
2020-09-15 14:30:00,34.95,35.02,34.93,34.96,56626.0,30.3133,30.374,30.2959,30.3219,56626.0
2020-09-15 14:40:00,34.97,35.06,34.94,35.01,74797.0,30.3306,30.4087,30.3046,30.3653,74797.0
2020-09-15 14:50:00,35.0,35.01,34.96,34.99,72537.0,30.3566,30.3653,30.3219,30.348,72537.0
2020-09-15 15:00:00,34.98,34.99,34.9,34.93,64667.0,30.3393,30.348,30.2699,30.2959,64667.0
2020-09-15 15:10:00,34.93,35.01,34.91,34.98,80562.0,30.2959,30.3653,30.2786,30.3393,80562.0
2020-09-15 15:20:00,34.98,35.0,34.91,34.91,90578.0,30.3393,30.3566,30.2786,30.2786,90578.0
2020-09-15 15:30:00,34.92,34.92,34.86,34.9,175249.0,30.2873,30.2873,30.2352,30.2699,175249.0
2020-09-15 15:40:00,34.9,34.99,34.88,34.93,223203.0,30.2699,30.348,30.2526,30.2959,223203.0
2020-09-15 15:50:00,34.92,34.95,34.86,34.86,613235.0,30.2873,30.3133,30.2352,30.2352,613235.0
2020-09-16 09:30:00,34.87,35.14,34.84,35.09,160203.0,30.2439,30.4781,30.2179,30.4347,160203.0
2020-09-16 09:40:00,35.11,35.11,34.93,35.03,71857.0,30.452,30.452,30.2959,30.3827,71857.0
2020-09-16 09:50:00,35.03,35.17,35.03,35.14,94716.0,30.3827,30.5041,30.3827,30.4781,94716.0
2020-09-16 10:00:00,35.14,35.38,35.13,35.33,90588.0,30.4781,30.6862,30.4694,30.6429,90588.0
2020-09-16 10:10:00,35.33,35.51,35.31,35.47,116582.0,30.6429,30.799,30.6255,30.7643,116582.0
2020-09-16 10:20:00,35.46,35.51,35.31,35.34,186934.0,30.7556,30.799,30.6255,30.6515,186934.0
2020-09-16 10:30:00,35.35,35.44,35.3,35.44,63163.0,30.6602,30.7383,30.6168,30.7383,63163.0
2020-09-16 10:40:00,35.44,35.52,35.4,35.46,114045.0,30.7383,30.8077,30.7036,30.7556,114045.0
2020-09-16 10:50:00,35.46,35.59,35.46,35.58,75732.0,30.7556,30.8684,30.7556,30.8597,75732.0
2020-09-16 11:00:00,35.58,35.63,35.49,35.59,179768.0,30.8597,30.9031,30.7816,30.8684,179768.0
2020-09-16 11:10:00,35.59,35.66,35.57,35.64,61867.0,30.8684,30.9291,30.851,30.9117,61867.0
2020-09-16 11:20:00,35.63,35.64,35.56,35.59,62647.0,30.9031,30.9117,30.8423,30.8684,62647.0
2020-09-16 11:30:00,35.59,35.59,35.5,35.55,32652.0,30.8684,30.8684,30.7903,30.8337,32652.0
2020-09-16 11:40:00,35.55,35.61,35.52,35.56,48619.0,30.8337,30.8857,30.8077,30.8423,48619.0
2020-09-16 11:50:00,35.55,35.6,35.53,35.59,49999.0,30.8337,30.877,30.8163,30.8684,49999.0
2020-09-16 12:00:00,35.59,35.61,35.53,35.57,62723.0,30.8684,30.8857,30.8163,30.851,62723.0
2020-09-16 12:10:00,35.57,35.61,35.56,35.58,89130.0,30.851,30.8857,30.8423,30.8597,89130.0
2020-09-16 12:20:00,35.58,35.64,35.57,35.63,75772.0,30.8597,30.9117,30.851,30.9031,75772.0
2020-09-16 12:30:00,35.64,35.73,35.62,35.65,134743.0,30.9117,30.9898,30.8944,30.9204,134743.0
2020-09-16 12:40:00,35.65,35.86,35.63,35.79,141550.0,30.9204,31.1025,30.9031,31.0418,141550.0
2020-09-16 12:50:00,35.79,35.83,35.75,35.76,45314.0,31.0418,31.0765,31.0071,31.0158,45314.0
2020-09-16 13:00:00,35.77,35.78,35.68,35.72,101522.0,31.0245,31.0332,30.9464,30.9811,101522.0
2020-09-16 13:10:00,35.71,35.88,35.69,35.88,89422.0,30.9724,31.1199,30.9551,31.1199,89422.0
2020-09-16 13:20:00,35.88,35.94,35.87,35.9,50147.0,31.1199,31.1719,31.1112,31.1372,50147.0
2020-09-16 13:30:00,35.91,35.95,35.88,35.94,45627.0,31.1459,31.1806,31.1199,31.1719,45627.0
2020-09-16 13:40:00,35.95,36.0,35.91,35.96,57032.0,31.1806,31.224,31.1459,31.1893,57032.0
2020-09-16 13:50:00,35.95,36.01,35.87,35.88,46395.0,31.1806,31.2326,31.1112,31.1199,46395.0
2020-09-16 14:00:00,35.88,35.99,35.83,35.86,61551.0,31.1199,31.2153,31.0765,31.1025,61551.0
2020-09-16 14:10:00,35.86,35.96,35.82,35.9,116172.0,31.1025,31.1893,31.0679,31.1372,116172.0
2020-09-16 14:20:00,35.89,35.92,35.86,35.92,44975.0,31.1286,31.1546,31.1025,31.1546,44975.0
2020-09-16 14:30:00,35.92,36.01,35.92,35.99,97185.0,31.1546,31.2326,31.1546,31.2153,97185.0
2020-09-16 14:40:00,35.98,36.04,35.93,36.03,99537.0,31.2066,31.2587,31.1633,31.25,99537.0
2020-09-16 14:50:00,36.02,36.16,35.86,35.9,165771.0,31.2413,31.3627,31.1025,31.1372,165771.0
2020-09-16 15:00:00,35.89,35.92,35.66,35.66,156471.0,31.1286,31.1546,30.9291,30.9291,156471.0
2020-09-16 15:10:00,35.67,35.72,35.53,35.7,120636.0,30.9378,30.9811,30.8163,30.9638,120636.0
2020-09-16 15:20:00,35.72,35.78,35.65,35.7,95242.0,30.9811,31.0332,30.9204,30.9638,95242.0
2020-09-16 15:30:00,35.69,35.75,35.55,35.66,282685.0,30.9551,31.0071,30.8337,30.9291,282685.0
2020-09-16 15:40:00,35.65,35.76,35.6,35.67,152538.0,30.9204,31.0158,30.877,30.9378,152538.0
2020-09-16 15:50:00,35.67,35.71,35.49,35.57,625548.0,30.9378,30.9724,30.7816,30.851,625548.0
2020-09-17 09:30:00,35.09,35.37,35.05,35.28,83072.0,30.4347,30.6776,30.4,30.5995,83072.0
2020-09-17 09:40:00,35.28,35.35,35.13,35.31,86517.0,30.5995,30.6602,30.4694,30.6255,86517.0
2020-09-17 09:50:00,35.31,35.34,35.24,35.29,39663.0,30.6255,30.6515,30.5648,30.6082,39663.0
2020-09-17 10:00:00,35.29,35.34,35.18,35.31,38865.0,30.6082,30.6515,30.5128,30.6255,38865.0
2020-09-17 10:10:00,35.3,35.46,35.29,35.42,27823.0,30.6168,30.7556,30.6082,30.7209,27823.0
2020-09-17 10:20:00,35.43,35.56,35.43,35.54,36530.0,30.7296,30.8423,30.7296,30.825,36530.0
2020-09-17 10:30:00,35.54,35.61,35.46,35.58,37498.0,30.825,30.8857,30.7556,30.8597,37498.0
2020-09-17 10:40:00,35.58,35.59,35.47,35.52,52340.0,30.8597,30.8684,30.7643,30.8077,52340.0
2020-09-17 10:50:00,35.52,35.57,35.48,35.51,38641.0,30.8077,30.851,30.773,30.799,38641.0
2020-09-17 11:00:00,35.51,35.57,35.51,35.54,36160.0,30.799,30.851,30.799,30.825,36160.0
2020-09-17 11:10:00,35.54,35.56,35.46,35.51,31819.0,30.825,30.8423,30.7556,30.799,31819.0
2020-09-17 11:20:00,35.5,35.54,35.39,35.4,46276.0,30.7903,30.825,30.6949,30.7036,46276.0
2020-09-17 11:30:00,35.39,35.42,35.37,35.39,49009.0,30.6949,30.7209,30.6776,30.6949,49009.0
2020-09-17 11:40:00,35.39,35.39,35.3,35.32,59641.0,30.6949,30.6949,30.6168,30.6342,59641.0
2020-09-17 11:50:00,35.31,35.38,35.31,35.37,72594.0,30.6255,30.6862,30.6255,30.6776,72594.0
2020-09-17 12:00:00,35.36,35.39,35.33,35.33,31455.0,30.6689,30.6949,30.6429,30.6429,31455.0
2020-09-17 12:10:00,35.33,35.36,35.22,35.25,50956.0,30.6429,30.6689,30.5475,30.5735,50956.0
2020-09-17 12:20:00,35.26,35.36,35.25,35.33,71396.0,30.5821,30.6689,30.5735,30.6429,71396.0
2020-09-17 12:30:00,35.33,35.39,35.31,35.38,23603.0,30.6429,30.6949,30.6255,30.6862,23603.0
2020-09-17 12:40:00,35.37,35.42,35.33,35.39,34086.0,30.6776,30.7209,30.6429,30.6949,34086.0
2020-09-17 12:50:00,35.38,35.46,35.36,35.45,33206.0,30.6862,30.7556,30.6689,30.7469,33206.0
2020-09-17 13:00:00,35.45,35.45,35.38,35.39,15913.0,30.7469,30.7469,30.6862,30.6949,15913.0
2020-09-17 13:10:00,35.38,35.41,35.35,35.39,42370.0,30.6862,30.7122,30.6602,30.6949,42370.0
2020-09-17 13:20:00,35.38,35.43,35.37,35.38,21687.0,30.6862,30.7296,30.6776,30.6862,21687.0
2020-09-17 13:30:00,35.37,35.39,35.34,35.38,33427.0,30.6776,30.6949,30.6515,30.6862,33427.0
2020-09-17 13:40:00,35.38,35.4,35.33,35.37,24985.0,30.6862,30.7036,30.6429,30.6776,24985.0
2020-09-17 13:50:00,35.37,35.39,35.33,35.39,21866.0,30.6776,30.6949,30.6429,30.6949,21866.0
2020-09-17 14:00:00,35.39,35.46,35.37,35.45,26100.0,30.6949,30.7556,30.6776,30.7469,26100.0
2020-09-17 14:10:00,35.45,35.54,35.45,35.49,41166.0,30.7469,30.825,30.7469,30.7816,41166.0
2020-09-17 14:20:00,35.49,35.52,35.44,35.46,32394.0,30.7816,30.8077,30.7383,30.7556,32394.0
2020-09-17 14:30:00,35.47,35.5,35.43,35.44,71551.0,30.7643,30.7903,30.7296,30.7383,71551.0
2020-09-17 14:40:00,35.43,35.5,35.41,35.48,25908.0,30.7296,30.7903,30.7122,30.773,25908.0
2020-09-17 14:50:00,35.48,35.5,35.42,35.42,27337.0,30.773,30.7903,30.7209,30.7209,27337.0
2020-09-17 15:00:00,35.43,35.45,35.34,35.38,43620.0,30.7296,30.7469,30.6515,30.6862,43620.0
2020-09-17 15:10:00,35.39,35.45,35.33,35.34,43272.0,30.6949,30.7469,30.6429,30.6515,43272.0
2020-09-17 15:20:00,35.34,35.37,35.29,35.34,79700.0,30.6515,30.6776,30.6082,30.6515,79700.0
2020-09-17 15:30:00,35.34,35.5,35.33,35.5,80336.0,30.6515,30.7903,30.6429,30.7903,80336.0
2020-09-17 15:40:00,35.5,35.52,35.41,35.49,100294.0,30.7903,30.8077,30.7122,30.7816,100294.0
2020-09-17 15:50:00,35.48,35.57,35.45,35.56,343212.0,30.773,30.851,30.7469,30.8423,343212.0
2020-09-18 09:30:00,35.45,35.79,35.45,35.61,588312.0,30.7469,31.0418,30.7469,30.8857,588312.0
2020-09-18 09:40:00,35.64,35.66,35.48,35.48,59726.0,30.9117,30.9291,30.773,30.773,59726.0
2020-09-18 09:50:00,35.49,35.52,35.42,35.49,42653.0,30.7816,30.8077,30.7209,30.7816,42653.0
2020-09-18 10:00:00,35.49,35.65,35.34,35.65,85821.0,30.7816,30.9204,30.6515,30.9204,85821.0
2020-09-18 10:10:00,35.65,35.75,35.62,35.74,86761.0,30.9204,31.0071,30.8944,30.9985,86761.0
2020-09-18 10:20:00,35.75,35.85,35.74,35.79,61155.0,31.0071,31.0939,30.9985,31.0418,61155.0
2020-09-18 10:30:00,35.8,35.84,35.7,35.82,81414.0,31.0505,31.0852,30.9638,31.0679,81414.0
2020-09-18 10:40:00,35.82,35.86,35.77,35.86,32780.0,31.0679,31.1025,31.0245,31.1025,32780.0
2020-09-18 10:50:00,35.86,35.87,35.72,35.75,31119.0,31.1025,31.1112,30.9811,31.0071,31119.0
2020-09-18 11:00:00,35.75,35.87,35.73,35.77,41790.0,31.0071,31.1112,30.9898,31.0245,41790.0
2020-09-18 11:10:00,35.78,35.82,35.67,35.69,29967.0,31.0332,31.0679,30.9378,30.9551,29967.0
2020-09-18 11:20:00,35.69,35.75,35.67,35.72,37866.0,30.9551,31.0071,30.9378,30.9811,37866.0
2020-09-18 11:30:00,35.72,35.75,35.66,35.75,36753.0,30.9811,31.0071,30.9291,31.0071,36753.0
2020-09-18 11:40:00,35.75,35.83,35.75,35.81,36813.0,31.0071,31.0765,31.0071,31.0592,36813.0
2020-09-18 11:50:00,35.82,35.85,35.76,35.79,33642.0,31.0679,31.0939,31.0158,31.0418,33642.0
2020-09-18 12:00:00,35.79,35.81,35.76,35.78,34261.0,31.0418,31.0592,31.0158,31.0332,34261.0
2020-09-18 12:10:00,35.78,35.82,35.76,35.77,43392.0,31.0332,31.0679,31.0158,31.0245,43392.0
2020-09-18 12:20:00,35.78,35.81,35.76,35.78,52914.0,31.0332,31.0592,31.0158,31.0332,52914.0
2020-09-18 12:30:00,35.78,35.79,35.72,35.79,32706.0,31.0332,31.0418,30.9811,31.0418,32706.0
2020-09-18 12:40:00,35.78,35.8,35.7,35.73,42124.0,31.0332,31.0505,30.9638,30.9898,42124.0
2020-09-18 12:50:00,35.73,35.73,35.65,35.66,39923.0,30.9898,30.9898,30.9204,30.9291,39923.0
2020-09-18 13:00:00,35.67,35.68,35.59,35.66,42617.0,30.9378,30.9464,30.8684,30.9291,42617.0
2020-09-18 13:10:00,35.66,35.73,35.64,35.68,63646.0,30.9291,30.9898,30.9117,30.9464,63646.0
2020-09-18 13:20:00,35.69,35.78,35.62,35.62,70628.0,30.9551,31.0332,30.8944,30.8944,70628.0
2020-09-18 13:30:00,35.61,35.64,35.52,35.59,70349.0,30.8857,30.9117,30.8077,30.8684,70349.0
2020-09-18 13:40:00,35.59,35.61,35.54,35.58,78646.0,30.8684,30.8857,30.825,30.8597,78646.0
2020-09-18 13:50:00,35.59,35.64,35.55,35.64,61055.0,30.8684,30.9117,30.8337,30.9117,61055.0
2020-09-18 14:00:00,35.64,35.64,35.56,35.59,36510.0,30.9117,30.9117,30.8423,30.8684,36510.0
2020-09-18 14:10:00,35.59,35.63,35.54,35.54,35983.0,30.8684,30.9031,30.825,30.825,35983.0
2020-09-18 14:20:00,35.54,35.62,35.53,35.56,58731.0,30.825,30.8944,30.8163,30.8423,58731.0
2020-09-18 14:30:00,35.56,35.57,35.43,35.46,58141.0,30.8423,30.851,30.7296,30.7556,58141.0
2020-09-18 14:40:00,35.47,35.52,35.44,35.48,54043.0,30.7643,30.8077,30.7383,30.773,54043.0
2020-09-18 14:50:00,35.49,35.52,35.45,35.5,43102.0,30.7816,30.8077,30.7469,30.7903,43102.0
2020-09-18 15:00:00,35.51,35.52,35.46,35.47,34285.0,30.799,30.8077,30.7556,30.7643,34285.0
2020-09-18 15:10:00,35.47,35.5,35.41,35.42,47228.0,30.7643,30.7903,30.7122,30.7209,47228.0
2020-09-18 15:20:00,35.42,35.5,35.39,35.49,52352.0,30.7209,30.7903,30.6949,30.7816,52352.0
2020-09-18 15:30:00,35.5,35.55,35.42,35.52,71061.0,30.7903,30.8337,30.7209,30.8077,71061.0
2020-09-18 15:40:00,35.53,35.56,35.42,35.45,114001.0,30.8163,30.8423,30.7209,30.7469,114001.0
2020-09-18 15:50:00,35.44,35.47,35.37,35.41,474861.0,30.7383,30.7643,30.6776,30.7122,474861.0
2020-09-21 09:30:00,34.47,34.67,34.38,34.62,191908.0,29.897,30.0704,29.8189,30.0271,191908.0
2020-09-21 09:40:00,34.6,34.75,34.5,34.53,160519.0,30.0097,30.1398,29.923,29.949,160519.0
2020-09-21 09:50:00,34.53,34.73,34.49,34.73,72110.0,29.949,30.1225,29.9143,30.1225,72110.0
2020-09-21 10:00:00,34.73,34.82,34.66,34.68,89952.0,30.1225,30.2005,30.0617,30.0791,89952.0
2020-09-21 10:10:00,34.7,34.7,34.27,34.27,102391.0,30.0964,30.0964,29.7235,29.7235,102391.0
2020-09-21 10:20:00,34.27,34.28,34.13,34.26,124515.0,29.7235,29.7322,29.6021,29.7148,124515.0
2020-09-21 10:30:00,34.25,34.25,34.0,34.04,82525.0,29.7061,29.7061,29.4893,29.524,82525.0
2020-09-21 10:40:00,34.02,34.02,33.84,33.93,82181.0,29.5067,29.5067,29.3505,29.4286,82181.0
2020-09-21 10:50:00,33.93,33.96,33.8,33.81,71587.0,29.4286,29.4546,29.3158,29.3245,71587.0
2020-09-21 11:00:00,33.8,33.87,33.74,33.77,77037.0,29.3158,29.3766,29.2638,29.2898,77037.0
2020-09-21 11:10:00,33.77,33.78,33.58,33.6,56165.0,29.2898,29.2985,29.125,29.1424,56165.0
2020-09-21 11:20:00,33.61,33.73,33.56,33.7,156917.0,29.151,29.2551,29.1077,29.2291,156917.0
2020-09-21 11:30:00,33.7,33.76,33.63,33.66,63811.0,29.2291,29.2811,29.1684,29.1944,63811.0
2020-09-21 11:40:00,33.66,33.77,33.64,33.72,70182.0,29.1944,29.2898,29.1771,29.2465,70182.0
2020-09-21 11:50:00,33.71,33.73,33.67,33.7,57648.0,29.2378,29.2551,29.2031,29.2291,57648.0
2020-09-21 12:00:00,33.7,33.78,33.68,33.7,47158.0,29.2291,29.2985,29.2118,29.2291,47158.0
2020-09-21 12:10:00,33.69,33.69,33.61,33.64,46963.0,29.2204,29.2204,29.151,29.1771,46963.0
2020-09-21 12:20:00,33.65,33.67,33.59,33.64,34380.0,29.1857,29.2031,29.1337,29.1771,34380.0
2020-09-21 12:30:00,33.63,33.64,33.49,33.54,62726.0,29.1684,29.1771,29.047,29.0903,62726.0
2020-09-21 12:40:00,33.55,33.6,33.45,33.48,35018.0,29.099,29.1424,29.0123,29.0383,35018.0
2020-09-21 12:50:00,33.47,33.47,33.36,33.41,38070.0,29.0296,29.0296,28.9342,28.9776,38070.0
2020-09-21 13:00:00,33.42,33.47,33.36,33.44,46985.0,28.9863,29.0296,28.9342,29.0036,46985.0
2020-09-21 13:10:00,33.44,33.5,33.4,33.48,51944.0,29.0036,29.0556,28.9689,29.0383,51944.0
2020-09-21 13:20:00,33.48,33.54,33.47,33.52,40794.0,29.0383,29.0903,29.0296,29.073,40794.0
2020-09-21 13:30:00,33.52,33.57,33.49,33.54,67067.0,29.073,29.1164,29.047,29.0903,67067.0
2020-09-21 13:40:00,33.54,33.61,33.51,33.59,51060.0,29.0903,29.151,29.0643,29.1337,51060.0
2020-09-21 13:50:00,33.59,33.65,33.54,33.64,71024.0,29.1337,29.1857,29.0903,29.1771,71024.0
2020-09-21 14:00:00,33.62,33.7,33.58,33.7,129468.0,29.1597,29.2291,29.125,29.2291,129468.0
2020-09-21 14:10:00,33.69,33.73,33.64,33.66,59877.0,29.2204,29.2551,29.1771,29.1944,59877.0
2020-09-21 14:20:00,33.66,33.77,33.66,33.7,51869.0,29.1944,29.2898,29.1944,29.2291,51869.0
2020-09-21 14:30:00,33.7,33.71,33.58,33.6,44176.0,29.2291,29.2378,29.125,29.1424,44176.0
2020-09-21 14:40:00,33.6,33.66,33.6,33.64,53657.0,29.1424,29.1944,29.1424,29.1771,53657.0
2020-09-21 14:50:00,33.64,33.7,33.62,33.68,43397.0,29.1771,29.2291,29.1597,29.2118,43397.0
2020-09-21 15:00:00,33.68,33.8,33.66,33.8,61311.0,29.2118,29.3158,29.1944,29.3158,61311.0
2020-09-21 15:10:00,33.8,33.94,33.8,33.91,94282.0,29.3158,29.4373,29.3158,29.4112,94282.0
2020-09-21 15:20:00,33.91,33.97,33.84,33.86,87931.0,29.4112,29.4633,29.3505,29.3679,87931.0
2020-09-21 15:30:00,33.86,33.96,33.84,33.9,136159.0,29.3679,29.4546,29.3505,29.4026,136159.0
2020-09-21 15:40:00,33.9,33.93,33.84,33.89,183130.0,29.4026,29.4286,29.3505,29.3939,183130.0
2020-09-21 15:50:00,33.89,34.0,33.88,33.98,458334.0,29.3939,29.4893,29.3852,29.472,458334.0
2020-09-22 09:30:00,33.86,34.08,33.68,34.06,156182.0,29.3679,29.5587,29.2118,29.5413,156182.0
2020-09-22 09:40:00,34.06,34.17,33.85,33.85,116806.0,29.5413,29.6368,29.3592,29.3592,116806.0
2020-09-22 09:50:00,33.84,33.9,33.68,33.69,107278.0,29.3505,29.4026,29.2118,29.2204,107278.0
2020-09-22 10:00:00,33.68,33.75,33.59,33.63,123664.0,29.2118,29.2725,29.1337,29.1684,123664.0
2020-09-22 10:10:00,33.63,33.7,33.54,33.7,94560.0,29.1684,29.2291,29.0903,29.2291,94560.0
2020-09-22 10:20:00,33.69,33.7,33.56,33.59,93602.0,29.2204,29.2291,29.1077,29.1337,93602.0
2020-09-22 10:30:00,33.59,33.61,33.51,33.52,79396.0,29.1337,29.151,29.0643,29.073,79396.0
2020-09-22 10:40:00,33.52,33.52,33.4,33.47,96561.0,29.073,29.073,28.9689,29.0296,96561.0
2020-09-22 10:50:00,33.47,33.47,33.27,33.27,60671.0,29.0296,29.0296,28.8562,28.8562,60671.0
2020-09-22 11:00:00,33.27,33.31,33.22,33.25,47790.0,28.8562,28.8908,28.8128,28.8388,47790.0
2020-09-22 11:10:00,33.24,33.34,33.23,33.32,43595.0,28.8301,28.9169,28.8215,28.8995,43595.0
2020-09-22 11:20:00,33.31,33.31,33.22,33.28,40713.0,28.8908,28.8908,28.8128,28.8648,40713.0
2020-09-22 11:30:00,33.27,33.27,33.11,33.16,101765.0,28.8562,28.8562,28.7174,28.7607,101765.0
2020-09-22 11:40:00,33.16,33.25,33.14,33.19,53645.0,28.7607,28.8388,28.7434,28.7868,53645.0
2020-09-22 11:50:00,33.19,33.2,33.12,33.14,42339.0,28.7868,28.7954,28.7261,28.7434,42339.0
2020-09-22 12:00:00,33.14,33.2,33.13,33.19,60001.0,28.7434,28.7954,28.7347,28.7868,60001.0
2020-09-22 12:10:00,33.19,33.2,33.09,33.16,68519.0,28.7868,28.7954,28.7,28.7607,68519.0
2020-09-22 12:20:00,33.16,33.17,33.09,33.1,83433.0,28.7607,28.7694,28.7,28.7087,83433.0
2020-09-22 12:30:00,33.09,33.15,33.04,33.15,69094.0,28.7,28.7521,28.6567,28.7521,69094.0
2020-09-22 12:40:00,33.15,33.29,33.15,33.23,68094.0,28.7521,28.8735,28.7521,28.8215,68094.0
2020-09-22 12:50:00,33.23,33.25,33.17,33.23,114415.0,28.8215,28.8388,28.7694,28.8215,114415.0
2020-09-22 13:00:00,33.23,33.25,33.14,33.14,74089.0,28.8215,28.8388,28.7434,28.7434,74089.0
2020-09-22 13:10:00,33.15,33.17,33.1,33.16,49153.0,28.7521,28.7694,28.7087,28.7607,49153.0
2020-09-22 13:20:00,33.15,33.23,33.14,33.22,42887.0,28.7521,28.8215,28.7434,28.8128,42887.0
2020-09-22 13:30:00,33.21,33.31,33.21,33.31,44801.0,28.8041,28.8908,28.8041,28.8908,44801.0
2020-09-22 13:40:00,33.3,33.37,33.27,33.37,68706.0,28.8822,28.9429,28.8562,28.9429,68706.0
2020-09-22 13:50:00,33.37,33.44,33.33,33.41,118114.0,28.9429,29.0036,28.9082,28.9776,118114.0
2020-09-22 14:00:00,33.42,33.55,33.37,33.43,225005.0,28.9863,29.099,28.9429,28.9949,225005.0
2020-09-22 14:10:00,33.43,33.46,33.38,33.39,50996.0,28.9949,29.0209,28.9516,28.9602,50996.0
2020-09-22 14:20:00,33.38,33.41,33.32,33.4,59448.0,28.9516,28.9776,28.8995,28.9689,59448.0
2020-09-22 14:30:00,33.4,33.47,33.38,33.42,52208.0,28.9689,29.0296,28.9516,28.9863,52208.0
2020-09-22 14:40:00,33.43,33.46,33.41,33.44,42968.0,28.9949,29.0209,28.9776,29.0036,42968.0
2020-09-22 14:50:00,33.43,33.43,33.35,33.37,53436.0,28.9949,28.9949,28.9255,28.9429,53436.0
2020-09-22 15:00:00,33.37,33.38,33.33,33.34,39046.0,28.9429,28.9516,28.9082,28.9169,39046.0
2020-09-22 15:10:00,33.34,33.4,33.33,33.4,67847.0,28.9169,28.9689,28.9082,28.9689,67847.0
2020-09-22 15:20:00,33.4,33.51,33.39,33.47,86671.0,28.9689,29.0643,28.9602,29.0296,86671.0
2020-09-22 15:30:00,33.47,33.49,33.4,33.46,201996.0,29.0296,29.047,28.9689,29.0209,201996.0
2020-09-22 15:40:00,33.47,33.53,33.42,33.47,211832.0,29.0296,29.0817,28.9863,29.0296,211832.0
2020-09-22 15:50:00,33.47,33.5,33.4,33.48,399132.0,29.0296,29.0556,28.9689,29.0383,399132.0
2020-09-23 09:30:00,33.61,34.2,33.6,34.06,125473.0,29.151,29.6628,29.1424,29.5413,125473.0
2020-09-23 09:40:00,34.07,34.2,33.99,34.15,98048.0,29.55,29.6628,29.4806,29.6194,98048.0
2020-09-23 09:50:00,34.15,34.19,34.03,34.08,79665.0,29.6194,29.6541,29.5153,29.5587,79665.0
2020-09-23 10:00:00,34.08,34.09,33.95,33.98,57987.0,29.5587,29.5674,29.4459,29.472,57987.0
2020-09-23 10:10:00,33.98,34.16,33.94,34.14,79092.0,29.472,29.6281,29.4373,29.6107,79092.0
2020-09-23 10:20:00,34.14,34.18,34.07,34.09,57148.0,29.6107,29.6454,29.55,29.5674,57148.0
2020-09-23 10:30:00,34.08,34.09,33.83,33.86,43038.0,29.5587,29.5674,29.3419,29.3679,43038.0
2020-09-23 10:40:00,33.87,33.98,33.86,33.96,79029.0,29.3766,29.472,29.3679,29.4546,79029.0
2020-09-23 10:50:00,33.96,33.98,33.88,33.94,51244.0,29.4546,29.472,29.3852,29.4373,51244.0
2020-09-23 11:00:00,33.94,34.02,33.9,33.95,36363.0,29.4373,29.5067,29.4026,29.4459,36363.0
2020-09-23 11:10:00,33.96,33.96,33.83,33.88,81043.0,29.4546,29.4546,29.3419,29.3852,81043.0
2020-09-23 11:20:00,33.89,33.91,33.85,33.88,80493.0,29.3939,29.4112,29.3592,29.3852,80493.0
2020-09-23 11:30:00,33.89,33.95,33.84,33.95,70795.0,29.3939,29.4459,29.3505,29.4459,70795.0
2020-09-23 11:40:00,33.95,33.99,33.92,33.94,48276.0,29.4459,29.4806,29.4199,29.4373,48276.0
2020-09-23 11:50:00,33.93,33.94,33.86,33.89,53929.0,29.4286,29.4373,29.3679,29.3939,53929.0
2020-09-23 12:00:00,33.88,33.91,33.84,33.86,43482.0,29.3852,29.4112,29.3505,29.3679,43482.0
2020-09-23 12:10:00,33.86,33.89,33.76,33.78,30172.0,29.3679,29.3939,29.2811,29.2985,30172.0
2020-09-23 12:20:00,33.79,33.8,33.74,33.79,34486.0,29.3072,29.3158,29.2638,29.3072,34486.0
2020-09-23 12:30:00,33.79,33.9,33.78,33.9,26419.0,29.3072,29.4026,29.2985,29.4026,26419.0
2020-09-23 12:40:00,33.89,33.93,33.86,33.86,62741.0,29.3939,29.4286,29.3679,29.3679,62741.0
2020-09-23 12:50:00,33.86,33.9,33.86,33.89,30380.0,29.3679,29.4026,29.3679,29.3939,30380.0
2020-09-23 13:00:00,33.9,33.92,33.85,33.87,60904.0,29.4026,29.4199,29.3592,29.3766,60904.0
2020-09-23 13:10:00,33.87,33.95,33.85,33.94,46092.0,29.3766,29.4459,29.3592,29.4373,46092.0
2020-09-23 13:20:00,33.93,33.96,33.87,33.88,62651.0,29.4286,29.4546,29.3766,29.3852,62651.0
2020-09-23 13:30:00,33.88,33.89,33.87,33.89,51206.0,29.3852,29.3939,29.3766,29.3939,51206.0
2020-09-23 13:40:00,33.88,33.89,33.73,33.74,74864.0,29.3852,29.3939,29.2551,29.2638,74864.0
2020-09-23 13:50:00,33.73,33.74,33.66,33.73,52834.0,29.2551,29.2638,29.1944,29.2551,52834.0
2020-09-23 14:00:00,33.73,33.79,33.71,33.75,40517.0,29.2551,29.3072,29.2378,29.2725,40517.0
2020-09-23 14:10:00,33.75,33.78,33.61,33.63,59358.0,29.2725,29.2985,29.151,29.1684,59358.0
2020-09-23 14:20:00,33.63,33.64,33.55,33.58,80184.0,29.1684,29.1771,29.099,29.125,80184.0
2020-09-23 14:30:00,33.58,33.58,33.51,33.54,44780.0,29.125,29.125,29.0643,29.0903,44780.0
2020-09-23 14:40:00,33.54,33.56,33.46,33.5,42127.0,29.0903,29.1077,29.0209,29.0556,42127.0
2020-09-23 14:50:00,33.5,33.54,33.38,33.42,88922.0,29.0556,29.0903,28.9516,28.9863,88922.0
2020-09-23 15:00:00,33.43,33.46,33.35,33.38,38292.0,28.9949,29.0209,28.9255,28.9516,38292.0
2020-09-23 15:10:00,33.38,33.44,33.27,33.33,70854.0,28.9516,29.0036,28.8562,28.9082,70854.0
2020-09-23 15:20:00,33.33,33.39,33.27,33.39,99291.0,28.9082,28.9602,28.8562,28.9602,99291.0
2020-09-23 15:30:00,33.38,33.43,33.36,33.4,114071.0,28.9516,28.9949,28.9342,28.9689,114071.0
2020-09-23 15:40:00,33.4,33.43,33.31,33.34,196783.0,28.9689,28.9949,28.8908,28.9169,196783.0
2020-09-23 15:50:00,33.36,33.37,33.23,33.24,441218.0,28.9342,28.9429,28.8215,28.8301,441218.0
2020-09-24 09:30:00,33.31,33.31,32.78,32.78,121605.0,28.8908,28.8908,28.4312,28.4312,121605.0
2020-09-24 09:40:00,32.79,33.0,32.67,32.91,78037.0,28.4398,28.622,28.3358,28.5439,78037.0
2020-09-24 09:50:00,32.92,32.96,32.8,32.8,64007.0,28.5526,28.5873,28.4485,28.4485,64007.0
2020-09-24 10:00:00,32.8,33.18,32.8,33.17,62922.0,28.4485,28.7781,28.4485,28.7694,62922.0
2020-09-24 10:10:00,33.17,33.22,33.07,33.16,86638.0,28.7694,28.8128,28.6827,28.7607,86638.0
2020-09-24 10:20:00,33.17,33.2,33.08,33.11,126878.0,28.7694,28.7954,28.6914,28.7174,126878.0
2020-09-24 10:30:00,33.11,33.16,33.01,33.02,88243.0,28.7174,28.7607,28.6306,28.6393,88243.0
2020-09-24 10:40:00,33.01,33.09,32.96,33.02,56158.0,28.6306,28.7,28.5873,28.6393,56158.0
2020-09-24 10:50:00,33.02,33.07,32.94,33.0,73279.0,28.6393,28.6827,28.5699,28.622,73279.0
2020-09-24 11:00:00,33.0,33.03,32.92,32.95,54756.0,28.622,28.648,28.5526,28.5786,54756.0
2020-09-24 11:10:00,32.94,32.95,32.88,32.9,50717.0,28.5699,28.5786,28.5179,28.5352,50717.0
2020-09-24 11:20:00,32.9,33.01,32.89,32.98,31409.0,28.5352,28.6306,28.5266,28.6046,31409.0
2020-09-24 11:30:00,32.98,33.04,32.94,33.03,48557.0,28.6046,28.6567,28.5699,28.648,48557.0
2020-09-24 11:40:00,33.03,33.08,33.01,33.03,29476.0,28.648,28.6914,28.6306,28.648,29476.0
2020-09-24 11:50:00,33.03,33.21,33.03,33.19,96308.0,28.648,28.8041,28.648,28.7868,96308.0
2020-09-24 12:00:00,33.2,33.22,33.14,33.18,59668.0,28.7954,28.8128,28.7434,28.7781,59668.0
2020-09-24 12:10:00,33.18,33.23,33.11,33.23,39436.0,28.7781,28.8215,28.7174,28.8215,39436.0
2020-09-24 12:20:00,33.24,33.32,33.22,33.23,39005.0,28.8301,28.8995,28.8128,28.8215,39005.0
2020-09-24 12:30:00,33.22,33.24,33.1,33.1,29029.0,28.8128,28.8301,28.7087,28.7087,29029.0
2020-09-24 12:40:00,33.09,33.12,33.07,33.11,44860.0,28.7,28.7261,28.6827,28.7174,44860.0
2020-09-24 12:50:00,33.12,33.21,33.11,33.21,39166.0,28.7261,28.8041,28.7174,28.8041,39166.0
2020-09-24 13:00:00,33.21,33.23,33.17,33.22,41733.0,28.8041,28.8215,28.7694,28.8128,41733.0
2020-09-24 13:10:00,33.22,33.32,33.19,33.28,61009.0,28.8128,28.8995,28.7868,28.8648,61009.0
2020-09-24 13:20:00,33.29,33.42,33.29,33.38,44385.0,28.8735,28.9863,28.8735,28.9516,44385.0
2020-09-24 13:30:00,33.38,33.43,33.34,33.34,54853.0,28.9516,28.9949,28.9169,28.9169,54853.0
2020-09-24 13:40:00,33.34,33.38,33.26,33.29,69573.0,28.9169,28.9516,28.8475,28.8735,69573.0
2020-09-24 13:50:00,33.29,33.35,33.23,33.25,81884.0,28.8735,28.9255,28.8215,28.8388,81884.0
2020-09-24 14:00:00,33.25,33.28,33.21,33.26,39032.0,28.8388,28.8648,28.8041,28.8475,39032.0
2020-09-24 14:10:00,33.26,33.3,33.19,33.22,44123.0,28.8475,28.8822,28.7868,28.8128,44123.0
2020-09-24 14:20:00,33.22,33.23,33.17,33.18,40680.0,28.8128,28.8215,28.7694,28.7781,40680.0
2020-09-24 14:30:00,33.18,33.25,33.16,33.21,45489.0,28.7781,28.8388,28.7607,28.8041,45489.0
2020-09-24 14:40:00,33.2,33.25,33.12,33.13,43087.0,28.7954,28.8388,28.7261,28.7347,43087.0
2020-09-24 14:50:00,33.12,33.14,33.03,33.04,68154.0,28.7261,28.7434,28.648,28.6567,68154.0
2020-09-24 15:00:00,33.05,33.13,33.04,33.09,99273.0,28.6653,28.7347,28.6567,28.7,99273.0
2020-09-24 15:10:00,33.08,33.18,33.05,33.09,73732.0,28.6914,28.7781,28.6653,28.7,73732.0
2020-09-24 15:20:00,33.08,33.08,32.97,33.02,85302.0,28.6914,28.6914,28.596,28.6393,85302.0
2020-09-24 15:30:00,33.01,33.08,32.97,33.07,127312.0,28.6306,28.6914,28.596,28.6827,127312.0
2020-09-24 15:40:00,33.07,33.15,33.05,33.1,123424.0,28.6827,28.7521,28.6653,28.7087,123424.0
2020-09-24 15:50:00,33.1,33.15,33.04,33.14,420923.0,28.7087,28.7521,28.6567,28.7434,420923.0
2020-09-25 09:30:00,32.82,32.94,32.65,32.78,133509.0,28.4659,28.5699,28.3184,28.4312,133509.0
2020-09-25 09:40:00,32.79,32.99,32.77,32.87,68623.0,28.4398,28.6133,28.4225,28.5092,68623.0
2020-09-25 09:50:00,32.88,32.95,32.77,32.9,90060.0,28.5179,28.5786,28.4225,28.5352,90060.0
2020-09-25 10:00:00,32.89,33.01,32.86,32.93,50677.0,28.5266,28.6306,28.5005,28.5613,50677.0
2020-09-25 10:10:00,32.92,32.93,32.69,32.79,77997.0,28.5526,28.5613,28.3531,28.4398,77997.0
2020-09-25 10:20:00,32.8,32.88,32.77,32.86,46677.0,28.4485,28.5179,28.4225,28.5005,46677.0
2020-09-25 10:30:00,32.86,32.99,32.83,32.99,93646.0,28.5005,28.6133,28.4745,28.6133,93646.0
2020-09-25 10:40:00,32.99,33.06,32.94,33.0,61640.0,28.6133,28.674,28.5699,28.622,61640.0
2020-09-25 10:50:00,33.01,33.12,32.99,33.08,53963.0,28.6306,28.7261,28.6133,28.6914,53963.0
2020-09-25 11:00:00,33.08,33.09,32.94,32.95,41185.0,28.6914,28.7,28.5699,28.5786,41185.0
2020-09-25 11:10:00,32.95,33.02,32.92,32.98,33374.0,28.5786,28.6393,28.5526,28.6046,33374.0
2020-09-25 11:20:00,32.98,32.99,32.93,32.94,38765.0,28.6046,28.6133,28.5613,28.5699,38765.0
2020-09-25 11:30:00,32.94,33.02,32.92,33.02,36238.0,28.5699,28.6393,28.5526,28.6393,36238.0
2020-09-25 11:40:00,33.02,33.05,32.88,32.89,53393.0,28.6393,28.6653,28.5179,28.5266,53393.0
2020-09-25 11:50:00,32.89,32.99,32.86,32.94,69955.0,28.5266,28.6133,28.5005,28.5699,69955.0
2020-09-25 12:00:00,32.93,33.05,32.93,33.05,27494.0,28.5613,28.6653,28.5613,28.6653,27494.0
2020-09-25 12:10:00,33.05,33.12,33.04,33.07,37756.0,28.6653,28.7261,28.6567,28.6827,37756.0
2020-09-25 12:20:00,33.08,33.09,33.0,33.07,76601.0,28.6914,28.7,28.622,28.6827,76601.0
2020-09-25 12:30:00,33.09,33.13,33.06,33.11,32744.0,28.7,28.7347,28.674,28.7174,32744.0
2020-09-25 12:40:00,33.11,33.13,33.07,33.08,30116.0,28.7174,28.7347,28.6827,28.6914,30116.0
2020-09-25 12:50:00,33.08,33.13,33.07,33.12,45713.0,28.6914,28.7347,28.6827,28.7261,45713.0
2020-09-25 13:00:00,33.11,33.16,33.09,33.1,34415.0,28.7174,28.7607,28.7,28.7087,34415.0
2020-09-25 13:10:00,33.1,33.13,33.07,33.07,94133.0,28.7087,28.7347,28.6827,28.6827,94133.0
2020-09-25 13:20:00,33.07,33.15,33.07,33.1,29398.0,28.6827,28.7521,28.6827,28.7087,29398.0
2020-09-25 13:30:00,33.1,33.11,33.01,33.05,56682.0,28.7087,28.7174,28.6306,28.6653,56682.0
2020-09-25 13:40:00,33.06,33.11,33.06,33.08,147372.0,28.674,28.7174,28.674,28.6914,147372.0
2020-09-25 13:50:00,33.08,33.09,33.05,33.08,71470.0,28.6914,28.7,28.6653,28.6914,71470.0
2020-09-25 14:00:00,33.08,33.17,33.07,33.16,112425.0,28.6914,28.7694,28.6827,28.7607,112425.0
2020-09-25 14:10:00,33.16,33.22,33.12,33.22,74421.0,28.7607,28.8128,28.7261,28.8128,74421.0
2020-09-25 14:20:00,33.21,33.24,33.18,33.23,55569.0,28.8041,28.8301,28.7781,28.8215,55569.0
2020-09-25 14:30:00,33.23,33.27,33.2,33.21,40777.0,28.8215,28.8562,28.7954,28.8041,40777.0
2020-09-25 14:40:00,33.22,33.26,33.2,33.23,25038.0,28.8128,28.8475,28.7954,28.8215,25038.0
2020-09-25 14:50:00,33.23,33.3,33.21,33.28,48588.0,28.8215,28.8822,28.8041,28.8648,48588.0
2020-09-25 15:00:00,33.28,33.39,33.28,33.38,31004.0,28.8648,28.9602,28.8648,28.9516,31004.0
2020-09-25 15:10:00,33.38,33.43,33.35,33.42,57484.0,28.9516,28.9949,28.9255,28.9863,57484.0
2020-09-25 15:20:00,33.42,33.46,33.41,33.45,45511.0,28.9863,29.0209,28.9776,29.0123,45511.0
2020-09-25 15:30:00,33.45,33.46,33.33,33.33,106650.0,29.0123,29.0209,28.9082,28.9082,106650.0
2020-09-25 15:40:00,33.34,33.38,33.29,33.38,63224.0,28.9169,28.9516,28.8735,28.9516,63224.0
2020-09-25 15:50:00,33.38,33.48,33.31,33.4,321649.0,28.9516,29.0383,28.8908,28.9689,321649.0
2020-09-28 09:30:00,33.97,34.22,33.86,33.97,197836.0,29.4633,29.6801,29.3679,29.4633,197836.0
2020-09-28 09:40:00,33.98,34.22,33.97,34.17,97737.0,29.472,29.6801,29.4633,29.6368,97737.0
2020-09-28 09:50:00,34.17,34.25,34.11,34.22,45662.0,29.6368,29.7061,29.5847,29.6801,45662.0
2020-09-28 10:00:00,34.22,34.25,34.16,34.17,45292.0,29.6801,29.7061,29.6281,29.6368,45292.0
2020-09-28 10:10:00,34.18,34.33,34.18,34.27,42792.0,29.6454,29.7755,29.6454,29.7235,42792.0
2020-09-28 10:20:00,34.27,34.42,34.27,34.33,55472.0,29.7235,29.8536,29.7235,29.7755,55472.0
2020-09-28 10:30:00,34.34,34.46,34.34,34.46,43014.0,29.7842,29.8883,29.7842,29.8883,43014.0
2020-09-28 10:40:00,34.45,34.51,34.3,34.3,70499.0,29.8796,29.9316,29.7495,29.7495,70499.0
2020-09-28 10:50:00,34.32,34.41,34.29,34.39,43472.0,29.7669,29.8449,29.7408,29.8276,43472.0
2020-09-28 11:00:00,34.41,34.42,34.33,34.35,39248.0,29.8449,29.8536,29.7755,29.7929,39248.0
2020-09-28 11:10:00,34.35,34.41,34.31,34.4,62267.0,29.7929,29.8449,29.7582,29.8362,62267.0
2020-09-28 11:20:00,34.39,34.41,34.29,34.34,41370.0,29.8276,29.8449,29.7408,29.7842,41370.0
2020-09-28 11:30:00,34.34,34.46,34.32,34.44,64108.0,29.7842,29.8883,29.7669,29.8709,64108.0
2020-09-28 11:40:00,34.44,34.45,34.4,34.45,69654.0,29.8709,29.8796,29.8362,29.8796,69654.0
2020-09-28 11:50:00,34.44,34.48,34.39,34.48,45917.0,29.8709,29.9056,29.8276,29.9056,45917.0
2020-09-28 12:00:00,34.48,34.56,34.45,34.55,83391.0,29.9056,29.975,29.8796,29.9663,83391.0
2020-09-28 12:10:00,34.55,34.6,34.49,34.52,48964.0,29.9663,30.0097,29.9143,29.9403,48964.0
2020-09-28 12:20:00,34.52,34.6,34.52,34.57,45454.0,29.9403,30.0097,29.9403,29.9837,45454.0
2020-09-28 12:30:00,34.58,34.6,34.49,34.51,32580.0,29.9924,30.0097,29.9143,29.9316,32580.0
2020-09-28 12:40:00,34.52,34.61,34.5,34.59,34333.0,29.9403,30.0184,29.923,30.001,34333.0
2020-09-28 12:50:00,34.59,34.6,34.51,34.51,25980.0,30.001,30.0097,29.9316,29.9316,25980.0
2020-09-28 13:00:00,34.51,34.52,34.45,34.52,22820.0,29.9316,29.9403,29.8796,29.9403,22820.0
2020-09-28 13:10:00,34.52,34.56,34.5,34.52,22506.0,29.9403,29.975,29.923,29.9403,22506.0
2020-09-28 13:20:00,34.52,34.53,34.42,34.43,22668.0,29.9403,29.949,29.8536,29.8623,22668.0
2020-09-28 13:30:00,34.43,34.54,34.42,34.51,24319.0,29.8623,29.9577,29.8536,29.9316,24319.0
2020-09-28 13:40:00,34.5,34.51,34.44,34.48,46552.0,29.923,29.9316,29.8709,29.9056,46552.0
2020-09-28 13:50:00,34.48,34.49,34.44,34.45,23813.0,29.9056,29.9143,29.8709,29.8796,23813.0
2020-09-28 14:00:00,34.45,34.5,34.43,34.48,30160.0,29.8796,29.923,29.8623,29.9056,30160.0
2020-09-28 14:10:00,34.47,34.55,34.45,34.55,62124.0,29.897,29.9663,29.8796,29.9663,62124.0
2020-09-28 14:20:00,34.55,34.58,34.49,34.55,50896.0,29.9663,29.9924,29.9143,29.9663,50896.0
2020-09-28 14:30:00,34.55,34.58,34.52,34.58,26727.0,29.9663,29.9924,29.9403,29.9924,26727.0
2020-09-28 14:40:00,34.59,34.59,34.53,34.54,20831.0,30.001,30.001,29.949,29.9577,20831.0
2020-09-28 14:50:00,34.55,34.55,34.49,34.54,28080.0,29.9663,29.9663,29.9143,29.9577,28080.0
2020-09-28 15:00:00,34.53,34.53,34.46,34.47,41752.0,29.949,29.949,29.8883,29.897,41752.0
2020-09-28 15:10:00,34.47,34.52,34.44,34.45,43117.0,29.897,29.9403,29.8709,29.8796,43117.0
2020-09-28 15:20:00,34.45,34.48,34.42,34.46,39628.0,29.8796,29.9056,29.8536,29.8883,39628.0
2020-09-28 15:30:00,34.46,34.46,34.32,34.32,132304.0,29.8883,29.8883,29.7669,29.7669,132304.0
2020-09-28 15:40:00,34.32,34.37,34.26,34.27,128135.0,29.7669,29.8102,29.7148,29.7235,128135.0
2020-09-28 15:50:00,34.27,34.31,34.23,34.29,325999.0,29.7235,29.7582,29.6888,29.7408,325999.0
2020-09-29 09:30:00,34.08,34.1,33.88,33.95,125119.0,29.5587,29.576,29.3852,29.4459,125119.0
2020-09-29 09:40:00,33.97,34.07,33.79,34.03,148216.0,29.4633,29.55,29.3072,29.5153,148216.0
2020-09-29 09:50:00,34.03,34.03,33.77,33.92,143497.0,29.5153,29.5153,29.2898,29.4199,143497.0
2020-09-29 10:00:00,33.91,34.12,33.9,34.04,123012.0,29.4112,29.5934,29.4026,29.524,123012.0
2020-09-29 10:10:00,34.05,34.08,33.97,34.08,49374.0,29.5327,29.5587,29.4633,29.5587,49374.0
2020-09-29 10:20:00,34.08,34.16,34.05,34.09,111128.0,29.5587,29.6281,29.5327,29.5674,111128.0
2020-09-29 10:30:00,34.09,34.1,33.91,33.93,111570.0,29.5674,29.576,29.4112,29.4286,111570.0
2020-09-29 10:40:00,33.93,33.98,33.8,33.83,172051.0,29.4286,29.472,29.3158,29.3419,172051.0
2020-09-29 10:50:00,33.83,33.92,33.81,33.84,79118.0,29.3419,29.4199,29.3245,29.3505,79118.0
2020-09-29 11:00:00,33.85,33.87,33.78,33.82,82334.0,29.3592,29.3766,29.2985,29.3332,82334.0
2020-09-29 11:10:00,33.81,33.88,33.77,33.84,116332.0,29.3245,29.3852,29.2898,29.3505,116332.0
2020-09-29 11:20:00,33.84,33.86,33.81,33.82,59096.0,29.3505,29.3679,29.3245,29.3332,59096.0
2020-09-29 11:30:00,33.81,33.87,33.79,33.84,66845.0,29.3245,29.3766,29.3072,29.3505,66845.0
2020-09-29 11:40:00,33.84,33.85,33.7,33.72,78197.0,29.3505,29.3592,29.2291,29.2465,78197.0
2020-09-29 11:50:00,33.72,33.74,33.65,33.67,85674.0,29.2465,29.2638,29.1857,29.2031,85674.0
2020-09-29 12:00:00,33.67,33.75,33.63,33.74,69328.0,29.2031,29.2725,29.1684,29.2638,69328.0
2020-09-29 12:10:00,33.74,33.83,33.73,33.8,199290.0,29.2638,29.3419,29.2551,29.3158,199290.0
2020-09-29 12:20:00,33.8,33.87,33.77,33.86,70956.0,29.3158,29.3766,29.2898,29.3679,70956.0
2020-09-29 12:30:00,33.86,33.94,33.84,33.9,46973.0,29.3679,29.4373,29.3505,29.4026,46973.0
2020-09-29 12:40:00,33.9,33.9,33.82,33.88,78895.0,29.4026,29.4026,29.3332,29.3852,78895.0
2020-09-29 12:50:00,33.88,33.92,33.85,33.9,57981.0,29.3852,29.4199,29.3592,29.4026,57981.0
2020-09-29 13:00:00,33.9,33.91,33.82,33.82,50292.0,29.4026,29.4112,29.3332,29.3332,50292.0
2020-09-29 13:10:00,33.82,33.93,33.82,33.92,56804.0,29.3332,29.4286,29.3332,29.4199,56804.0
2020-09-29 13:20:00,33.92,33.98,33.91,33.98,25589.0,29.4199,29.472,29.4112,29.472,25589.0
2020-09-29 13:30:00,33.98,33.99,33.89,33.9,43646.0,29.472,29.4806,29.3939,29.4026,43646.0
2020-09-29 13:40:00,33.89,33.96,33.89,33.94,22156.0,29.3939,29.4546,29.3939,29.4373,22156.0
2020-09-29 13:50:00,33.94,34.03,33.93,33.98,50312.0,29.4373,29.5153,29.4286,29.472,50312.0
2020-09-29 14:00:00,33.98,34.01,33.95,33.95,24206.0,29.472,29.498,29.4459,29.4459,24206.0
2020-09-29 14:10:00,33.95,34.01,33.92,33.99,29612.0,29.4459,29.498,29.4199,29.4806,29612.0
2020-09-29 14:20:00,33.99,34.03,33.97,34.03,52085.0,29.4806,29.5153,29.4633,29.5153,52085.0
2020-09-29 14:30:00,34.02,34.06,33.92,33.93,129166.0,29.5067,29.5413,29.4199,29.4286,129166.0
2020-09-29 14:40:00,33.93,33.96,33.89,33.93,33735.0,29.4286,29.4546,29.3939,29.4286,33735.0
2020-09-29 14:50:00,33.92,33.93,33.82,33.84,81488.0,29.4199,29.4286,29.3332,29.3505,81488.0
2020-09-29 15:00:00,33.84,33.94,33.83,33.93,65934.0,29.3505,29.4373,29.3419,29.4286,65934.0
2020-09-29 15:10:00,33.93,34.01,33.92,34.01,48708.0,29.4286,29.498,29.4199,29.498,48708.0
2020-09-29 15:20:00,34.01,34.01,33.93,33.98,47019.0,29.498,29.498,29.4286,29.472,47019.0
2020-09-29 15:30:00,33.98,34.01,33.9,33.93,65276.0,29.472,29.498,29.4026,29.4286,65276.0
2020-09-29 15:40:00,33.93,33.94,33.9,33.93,82388.0,29.4286,29.4373,29.4026,29.4286,82388.0
2020-09-29 15:50:00,33.93,33.95,33.84,33.86,325108.0,29.4286,29.4459,29.3505,29.3679,325108.0
2020-09-30 09:30:00,33.87,34.28,33.87,34.2,80672.0,29.3766,29.7322,29.3766,29.6628,80672.0
2020-09-30 09:40:00,34.19,34.27,34.1,34.19,49334.0,29.6541,29.7235,29.576,29.6541,49334.0
2020-09-30 09:50:00,34.17,34.24,34.08,34.18,95387.0,29.6368,29.6975,29.5587,29.6454,95387.0
2020-09-30 10:00:00,34.16,34.36,34.12,34.26,85555.0,29.6281,29.8015,29.5934,29.7148,85555.0
2020-09-30 10:10:00,34.27,34.28,34.08,34.09,56994.0,29.7235,29.7322,29.5587,29.5674,56994.0
2020-09-30 10:20:00,34.09,34.13,34.01,34.06,78328.0,29.5674,29.6021,29.498,29.5413,78328.0
2020-09-30 10:30:00,34.07,34.13,34.02,34.09,35425.0,29.55,29.6021,29.5067,29.5674,35425.0
2020-09-30 10:40:00,34.1,34.19,34.09,34.11,311758.0,29.576,29.6541,29.5674,29.5847,311758.0
2020-09-30 10:50:00,34.11,34.18,34.07,34.07,54982.0,29.5847,29.6454,29.55,29.55,54982.0
2020-09-30 11:00:00,34.08,34.1,34.01,34.03,33433.0,29.5587,29.576,29.498,29.5153,33433.0
2020-09-30 11:10:00,34.02,34.12,33.97,34.11,92809.0,29.5067,29.5934,29.4633,29.5847,92809.0
2020-09-30 11:20:00,34.12,34.18,34.09,34.09,73869.0,29.5934,29.6454,29.5674,29.5674,73869.0
2020-09-30 11:30:00,34.09,34.14,34.05,34.11,255299.0,29.5674,29.6107,29.5327,29.5847,255299.0
2020-09-30 11:40:00,34.12,34.16,34.08,34.12,44334.0,29.5934,29.6281,29.5587,29.5934,44334.0
2020-09-30 11:50:00,34.12,34.15,34.09,34.13,33431.0,29.5934,29.6194,29.5674,29.6021,33431.0
2020-09-30 12:00:00,34.13,34.19,34.12,34.17,63004.0,29.6021,29.6541,29.5934,29.6368,63004.0
2020-09-30 12:10:00,34.17,34.27,34.16,34.24,59181.0,29.6368,29.7235,29.6281,29.6975,59181.0
2020-09-30 12:20:00,34.25,34.29,34.23,34.26,81167.0,29.7061,29.7408,29.6888,29.7148,81167.0
2020-09-30 12:30:00,34.26,34.33,34.2,34.31,382065.0,29.7148,29.7755,29.6628,29.7582,382065.0
2020-09-30 12:40:00,34.32,34.35,34.29,34.33,132959.0,29.7669,29.7929,29.7408,29.7755,132959.0
2020-09-30 12:50:00,34.32,34.36,34.26,34.34,107567.0,29.7669,29.8015,29.7148,29.7842,107567.0
2020-09-30 13:00:00,34.34,34.39,34.29,34.34,297409.0,29.7842,29.8276,29.7408,29.7842,297409.0
2020-09-30 13:10:00,34.35,34.41,34.33,34.38,83799.0,29.7929,29.8449,29.7755,29.8189,83799.0
2020-09-30 13:20:00,34.37,34.4,34.34,34.37,80570.0,29.8102,29.8362,29.7842,29.8102,80570.0
2020-09-30 13:30:00,34.37,34.47,34.36,34.4,199661.0,29.8102,29.897,29.8015,29.8362,199661.0
2020-09-30 13:40:00,34.39,34.45,34.38,34.39,46517.0,29.8276,29.8796,29.8189,29.8276,46517.0
2020-09-30 13:50:00,34.39,34.4,34.34,34.39,42757.0,29.8276,29.8362,29.7842,29.8276,42757.0
2020-09-30 14:00:00,34.39,34.41,34.36,34.39,56253.0,29.8276,29.8449,29.8015,29.8276,56253.0
2020-09-30 14:10:00,34.39,34.49,34.37,34.48,98252.0,29.8276,29.9143,29.8102,29.9056,98252.0
2020-09-30 14:20:00,34.48,34.52,34.17,34.25,193814.0,29.9056,29.9403,29.6368,29.7061,193814.0
2020-09-30 14:30:00,34.25,34.29,34.2,34.22,304294.0,29.7061,29.7408,29.6628,29.6801,304294.0
2020-09-30 14:40:00,34.22,34.25,34.09,34.12,312804.0,29.6801,29.7061,29.5674,29.5934,312804.0
2020-09-30 14:50:00,34.12,34.28,34.11,34.27,191625.0,29.5934,29.7322,29.5847,29.7235,191625.0
2020-09-30 15:00:00,34.27,34.29,34.18,34.25,122348.0,29.7235,29.7408,29.6454,29.7061,122348.0
2020-09-30 15:10:00,34.24,34.28,34.02,34.04,322495.0,29.6975,29.7322,29.5067,29.524,322495.0
2020-09-30 15:20:00,34.04,34.17,33.97,34.16,225260.0,29.524,29.6368,29.4633,29.6281,225260.0
2020-09-30 15:30:00,34.15,34.27,34.11,34.24,284894.0,29.6194,29.7235,29.5847,29.6975,284894.0
2020-09-30 15:40:00,34.24,34.33,34.18,34.31,276295.0,29.6975,29.7755,29.6454,29.7582,276295.0
2020-09-30 15:50:00,34.33,34.45,34.31,34.34,907107.0,29.7755,29.8796,29.7582,29.7842,907107.0
2020-10-01 09:30:00,34.46,34.71,34.41,34.52,156442.0,29.8883,30.1051,29.8449,29.9403,156442.0
2020-10-01 09:40:00,34.51,34.69,34.47,34.54,137361.0,29.9316,30.0878,29.897,29.9577,137361.0
2020-10-01 09:50:00,34.54,34.55,34.24,34.27,225863.0,29.9577,29.9663,29.6975,29.7235,225863.0
2020-10-01 10:00:00,34.25,34.29,34.01,34.03,189156.0,29.7061,29.7408,29.498,29.5153,189156.0
2020-10-01 10:10:00,34.03,34.16,34.01,34.09,187416.0,29.5153,29.6281,29.498,29.5674,187416.0
2020-10-01 10:20:00,34.1,34.17,34.04,34.09,134202.0,29.576,29.6368,29.524,29.5674,134202.0
2020-10-01 10:30:00,34.09,34.22,34.06,34.14,90124.0,29.5674,29.6801,29.5413,29.6107,90124.0
2020-10-01 10:40:00,34.13,34.2,34.02,34.06,95277.0,29.6021,29.6628,29.5067,29.5413,95277.0
2020-10-01 10:50:00,34.05,34.11,33.99,34.04,162363.0,29.5327,29.5847,29.4806,29.524,162363.0
2020-10-01 11:00:00,34.04,34.06,33.94,34.01,315253.0,29.524,29.5413,29.4373,29.498,315253.0
2020-10-01 11:10:00,34.01,34.07,33.98,34.06,292415.0,29.498,29.55,29.472,29.5413,292415.0
2020-10-01 11:20:00,34.06,34.18,34.05,34.15,98190.0,29.5413,29.6454,29.5327,29.6194,98190.0
2020-10-01 11:30:00,34.15,34.16,34.03,34.03,207678.0,29.6194,29.6281,29.5153,29.5153,207678.0
2020-10-01 11:40:00,34.03,34.05,34.0,34.0,87758.0,29.5153,29.5327,29.4893,29.4893,87758.0
2020-10-01 11:50:00,34.0,34.05,34.0,34.01,135430.0,29.4893,29.5327,29.4893,29.498,135430.0
2020-10-01 12:00:00,34.01,34.02,33.97,34.0,130337.0,29.498,29.5067,29.4633,29.4893,130337.0
2020-10-01 12:10:00,34.0,34.01,33.95,33.98,73896.0,29.4893,29.498,29.4459,29.472,73896.0
2020-10-01 12:20:00,33.99,34.05,33.97,34.03,79928.0,29.4806,29.5327,29.4633,29.5153,79928.0
2020-10-01 12:30:00,34.02,34.03,33.99,34.01,172140.0,29.5067,29.5153,29.4806,29.498,172140.0
2020-10-01 12:40:00,34.01,34.06,33.98,34.0,113308.0,29.498,29.5413,29.472,29.4893,113308.0
2020-10-01 12:50:00,33.99,34.01,33.95,33.97,242764.0,29.4806,29.498,29.4459,29.4633,242764.0
2020-10-01 13:00:00,33.97,34.03,33.95,34.01,196409.0,29.4633,29.5153,29.4459,29.498,196409.0
2020-10-01 13:10:00,34.01,34.04,33.97,34.04,119440.0,29.498,29.524,29.4633,29.524,119440.0
2020-10-01 13:20:00,34.04,34.07,34.0,34.01,175822.0,29.524,29.55,29.4893,29.498,175822.0
2020-10-01 13:30:00,34.01,34.14,33.99,34.12,310231.0,29.498,29.6107,29.4806,29.5934,310231.0
2020-10-01 13:40:00,34.11,34.15,34.09,34.11,47427.0,29.5847,29.6194,29.5674,29.5847,47427.0
2020-10-01 13:50:00,34.11,34.16,34.03,34.05,124947.0,29.5847,29.6281,29.5153,29.5327,124947.0
2020-10-01 14:00:00,34.06,34.11,33.91,33.98,154572.0,29.5413,29.5847,29.4112,29.472,154572.0
2020-10-01 14:10:00,33.98,34.03,33.94,34.03,123311.0,29.472,29.5153,29.4373,29.5153,123311.0
2020-10-01 14:20:00,34.03,34.1,33.99,34.09,70994.0,29.5153,29.576,29.4806,29.5674,70994.0
2020-10-01 14:30:00,34.08,34.14,34.07,34.11,41742.0,29.5587,29.6107,29.55,29.5847,41742.0
2020-10-01 14:40:00,34.11,34.12,34.05,34.06,89689.0,29.5847,29.5934,29.5327,29.5413,89689.0
2020-10-01 14:50:00,34.05,34.11,34.03,34.04,45758.0,29.5327,29.5847,29.5153,29.524,45758.0
2020-10-01 15:00:00,34.04,34.08,34.03,34.06,199427.0,29.524,29.5587,29.5153,29.5413,199427.0
2020-10-01 15:10:00,34.07,34.11,34.05,34.05,153280.0,29.55,29.5847,29.5327,29.5327,153280.0
2020-10-01 15:20:00,34.05,34.06,33.99,34.01,157953.0,29.5327,29.5413,29.4806,29.498,157953.0
2020-10-01 15:30:00,34.01,34.05,33.99,34.02,106322.0,29.498,29.5327,29.4806,29.5067,106322.0
2020-10-01 15:40:00,34.02,34.04,33.98,34.02,216970.0,29.5067,29.524,29.472,29.5067,216970.0
2020-10-01 15:50:00,34.02,34.18,34.0,34.18,682139.0,29.5067,29.6454,29.4893,29.6454,682139.0
2020-10-02 09:30:00,33.88,34.18,33.81,34.18,242953.0,29.3852,29.6454,29.3245,29.6454,242953.0
2020-10-02 09:40:00,34.17,34.23,34.06,34.2,150917.0,29.6368,29.6888,29.5413,29.6628,150917.0
2020-10-02 09:50:00,34.2,34.24,34.1,34.17,144742.0,29.6628,29.6975,29.576,29.6368,144742.0
2020-10-02 10:00:00,34.16,34.3,34.14,34.24,312901.0,29.6281,29.7495,29.6107,29.6975,312901.0
2020-10-02 10:10:00,34.23,34.29,34.1,34.11,99192.0,29.6888,29.7408,29.576,29.5847,99192.0
2020-10-02 10:20:00,34.11,34.18,34.08,34.14,175460.0,29.5847,29.6454,29.5587,29.6107,175460.0
2020-10-02 10:30:00,34.13,34.21,34.09,34.12,105761.0,29.6021,29.6714,29.5674,29.5934,105761.0
2020-10-02 10:40:00,34.12,34.18,34.1,34.16,189938.0,29.5934,29.6454,29.576,29.6281,189938.0
2020-10-02 10:50:00,34.16,34.19,34.12,34.16,44996.0,29.6281,29.6541,29.5934,29.6281,44996.0
2020-10-02 11:00:00,34.16,34.26,34.15,34.23,77411.0,29.6281,29.7148,29.6194,29.6888,77411.0
2020-10-02 11:10:00,34.24,34.4,34.21,34.38,178260.0,29.6975,29.8362,29.6714,29.8189,178260.0
2020-10-02 11:20:00,34.37,34.44,34.35,34.42,170956.0,29.8102,29.8709,29.7929,29.8536,170956.0
2020-10-02 11:30:00,34.42,34.43,34.34,34.34,76828.0,29.8536,29.8623,29.7842,29.7842,76828.0
2020-10-02 11:40:00,34.34,34.41,34.34,34.39,55820.0,29.7842,29.8449,29.7842,29.8276,55820.0
2020-10-02 11:50:00,34.39,34.4,34.32,34.33,45873.0,29.8276,29.8362,29.7669,29.7755,45873.0
2020-10-02 12:00:00,34.33,34.54,34.3,34.52,69865.0,29.7755,29.9577,29.7495,29.9403,69865.0
2020-10-02 12:10:00,34.52,34.79,34.51,34.79,94300.0,29.9403,30.1745,29.9316,30.1745,94300.0
2020-10-02 12:20:00,34.79,34.85,34.67,34.7,103221.0,30.1745,30.2265,30.0704,30.0964,103221.0
2020-10-02 12:30:00,34.7,34.83,34.69,34.81,74221.0,30.0964,30.2092,30.0878,30.1918,74221.0
2020-10-02 12:40:00,34.81,34.87,34.79,34.82,48184.0,30.1918,30.2439,30.1745,30.2005,48184.0
2020-10-02 12:50:00,34.81,34.9,34.79,34.87,41714.0,30.1918,30.2699,30.1745,30.2439,41714.0
2020-10-02 13:00:00,34.86,34.92,34.84,34.89,62443.0,30.2352,30.2873,30.2179,30.2612,62443.0
2020-10-02 13:10:00,34.89,34.95,34.87,34.9,65296.0,30.2612,30.3133,30.2439,30.2699,65296.0
2020-10-02 13:20:00,34.89,34.94,34.85,34.88,66588.0,30.2612,30.3046,30.2265,30.2526,66588.0
2020-10-02 13:30:00,34.89,34.91,34.79,34.8,59601.0,30.2612,30.2786,30.1745,30.1832,59601.0
2020-10-02 13:40:00,34.8,34.81,34.55,34.59,231445.0,30.1832,30.1918,29.9663,30.001,231445.0
2020-10-02 13:50:00,34.58,34.58,34.53,34.55,48363.0,29.9924,29.9924,29.949,29.9663,48363.0
2020-10-02 14:00:00,34.55,34.69,34.55,34.68,118843.0,29.9663,30.0878,29.9663,30.0791,118843.0
2020-10-02 14:10:00,34.68,34.82,34.67,34.8,67152.0,30.0791,30.2005,30.0704,30.1832,67152.0
2020-10-02 14:20:00,34.81,34.87,34.79,34.82,41682.0,30.1918,30.2439,30.1745,30.2005,41682.0
2020-10-02 14:30:00,34.83,34.89,34.78,34.85,134494.0,30.2092,30.2612,30.1658,30.2265,134494.0
2020-10-02 14:40:00,34.86,34.88,34.79,34.81,53963.0,30.2352,30.2526,30.1745,30.1918,53963.0
2020-10-02 14:50:00,34.8,34.81,34.73,34.78,43628.0,30.1832,30.1918,30.1225,30.1658,43628.0
2020-10-02 15:00:00,34.77,34.78,34.69,34.7,70820.0,30.1572,30.1658,30.0878,30.0964,70820.0
2020-10-02 15:10:00,34.7,34.77,34.66,34.71,240728.0,30.0964,30.1572,30.0617,30.1051,240728.0
2020-10-02 15:20:00,34.7,34.77,34.69,34.76,96531.0,30.0964,30.1572,30.0878,30.1485,96531.0
2020-10-02 15:30:00,34.76,34.8,34.72,34.75,80403.0,30.1485,30.1832,30.1138,30.1398,80403.0
2020-10-02 15:40:00,34.76,34.76,34.68,34.73,140780.0,30.1485,30.1485,30.0791,30.1225,140780.0
2020-10-02 15:50:00,34.74,34.76,34.69,34.74,482188.0,30.1311,30.1485,30.0878,30.1311,482188.0
2020-10-05 09:30:00,35.04,35.28,35.01,35.19,147333.0,30.3913,30.5995,30.3653,30.5214,147333.0
2020-10-05 09:40:00,35.2,35.27,35.13,35.24,87882.0,30.5301,30.5908,30.4694,30.5648,87882.0
2020-10-05 09:50:00,35.24,35.26,35.14,35.2,133847.0,30.5648,30.5821,30.4781,30.5301,133847.0
2020-10-05 10:00:00,35.21,35.26,35.11,35.26,100803.0,30.5388,30.5821,30.452,30.5821,100803.0
2020-10-05 10:10:00,35.26,35.44,35.22,35.38,136897.0,30.5821,30.7383,30.5475,30.6862,136897.0
2020-10-05 10:20:00,35.37,35.45,35.35,35.4,110181.0,30.6776,30.7469,30.6602,30.7036,110181.0
2020-10-05 10:30:00,35.41,35.53,35.41,35.52,80956.0,30.7122,30.8163,30.7122,30.8077,80956.0
2020-10-05 10:40:00,35.52,35.59,35.51,35.58,46215.0,30.8077,30.8684,30.799,30.8597,46215.0
2020-10-05 10:50:00,35.59,35.63,35.54,35.57,38345.0,30.8684,30.9031,30.825,30.851,38345.0
2020-10-05 11:00:00,35.57,35.61,35.53,35.55,45600.0,30.851,30.8857,30.8163,30.8337,45600.0
2020-10-05 11:10:00,35.55,35.64,35.53,35.6,43198.0,30.8337,30.9117,30.8163,30.877,43198.0
2020-10-05 11:20:00,35.61,35.63,35.55,35.55,100808.0,30.8857,30.9031,30.8337,30.8337,100808.0
2020-10-05 11:30:00,35.55,35.57,35.41,35.43,95735.0,30.8337,30.851,30.7122,30.7296,95735.0
2020-10-05 11:40:00,35.43,35.49,35.42,35.45,41852.0,30.7296,30.7816,30.7209,30.7469,41852.0
2020-10-05 11:50:00,35.46,35.5,35.41,35.41,51483.0,30.7556,30.7903,30.7122,30.7122,51483.0
2020-10-05 12:00:00,35.41,35.44,35.35,35.36,39857.0,30.7122,30.7383,30.6602,30.6689,39857.0
2020-10-05 12:10:00,35.36,35.4,35.35,35.37,31694.0,30.6689,30.7036,30.6602,30.6776,31694.0
2020-10-05 12:20:00,35.37,35.42,35.34,35.42,41655.0,30.6776,30.7209,30.6515,30.7209,41655.0
2020-10-05 12:30:00,35.42,35.45,35.39,35.43,24841.0,30.7209,30.7469,30.6949,30.7296,24841.0
2020-10-05 12:40:00,35.43,35.45,35.37,35.38,101832.0,30.7296,30.7469,30.6776,30.6862,101832.0
2020-10-05 12:50:00,35.37,35.37,35.32,35.34,32223.0,30.6776,30.6776,30.6342,30.6515,32223.0
2020-10-05 13:00:00,35.34,35.36,35.31,35.35,22578.0,30.6515,30.6689,30.6255,30.6602,22578.0
2020-10-05 13:10:00,35.35,35.38,35.33,35.34,29235.0,30.6602,30.6862,30.6429,30.6515,29235.0
2020-10-05 13:20:00,35.34,35.38,35.33,35.37,29098.0,30.6515,30.6862,30.6429,30.6776,29098.0
2020-10-05 13:30:00,35.37,35.44,35.36,35.43,30329.0,30.6776,30.7383,30.6689,30.7296,30329.0
2020-10-05 13:40:00,35.43,35.45,35.38,35.41,31311.0,30.7296,30.7469,30.6862,30.7122,31311.0
2020-10-05 13:50:00,35.41,35.43,35.37,35.37,24946.0,30.7122,30.7296,30.6776,30.6776,24946.0
2020-10-05 14:00:00,35.37,35.39,35.34,35.36,29176.0,30.6776,30.6949,30.6515,30.6689,29176.0
2020-10-05 14:10:00,35.37,35.4,35.36,35.4,33845.0,30.6776,30.7036,30.6689,30.7036,33845.0
2020-10-05 14:20:00,35.4,35.41,35.35,35.37,29523.0,30.7036,30.7122,30.6602,30.6776,29523.0
2020-10-05 14:30:00,35.37,35.42,35.36,35.39,37406.0,30.6776,30.7209,30.6689,30.6949,37406.0
2020-10-05 14:40:00,35.39,35.41,35.38,35.38,27755.0,30.6949,30.7122,30.6862,30.6862,27755.0
2020-10-05 14:50:00,35.39,35.43,35.36,35.43,48741.0,30.6949,30.7296,30.6689,30.7296,48741.0
2020-10-05 15:00:00,35.43,35.43,35.39,35.43,34485.0,30.7296,30.7296,30.6949,30.7296,34485.0
2020-10-05 15:10:00,35.43,35.48,35.42,35.44,41873.0,30.7296,30.773,30.7209,30.7383,41873.0
2020-10-05 15:20:00,35.44,35.48,35.41,35.48,48708.0,30.7383,30.773,30.7122,30.773,48708.0
2020-10-05 15:30:00,35.48,35.48,35.37,35.38,93422.0,30.773,30.773,30.6776,30.6862,93422.0
2020-10-05 15:40:00,35.39,35.43,35.37,35.38,84879.0,30.6949,30.7296,30.6776,30.6862,84879.0
2020-10-05 15:50:00,35.38,35.42,35.36,35.38,407755.0,30.6862,30.7209,30.6689,30.6862,407755.0
2020-10-06 09:30:00,35.8,35.8,35.55,35.63,178838.0,31.0505,31.0505,30.8337,30.9031,178838.0
2020-10-06 09:40:00,35.63,35.76,35.52,35.73,84229.0,30.9031,31.0158,30.8077,30.9898,84229.0
2020-10-06 09:50:00,35.74,35.77,35.54,35.54,69464.0,30.9985,31.0245,30.825,30.825,69464.0
2020-10-06 10:00:00,35.55,35.63,35.53,35.59,88681.0,30.8337,30.9031,30.8163,30.8684,88681.0
2020-10-06 10:10:00,35.59,35.73,35.59,35.68,107361.0,30.8684,30.9898,30.8684,30.9464,107361.0
2020-10-06 10:20:00,35.68,35.69,35.59,35.64,135091.0,30.9464,30.9551,30.8684,30.9117,135091.0
2020-10-06 10:30:00,35.64,35.7,35.58,35.7,45731.0,30.9117,30.9638,30.8597,30.9638,45731.0
2020-10-06 10:40:00,35.7,35.74,35.54,35.7,62875.0,30.9638,30.9985,30.825,30.9638,62875.0
2020-10-06 10:50:00,35.71,35.84,35.7,35.8,93810.0,30.9724,31.0852,30.9638,31.0505,93810.0
2020-10-06 11:00:00,35.82,35.85,35.79,35.82,51999.0,31.0679,31.0939,31.0418,31.0679,51999.0
2020-10-06 11:10:00,35.83,35.89,35.81,35.89,48160.0,31.0765,31.1286,31.0592,31.1286,48160.0
2020-10-06 11:20:00,35.89,35.94,35.86,35.92,80993.0,31.1286,31.1719,31.1025,31.1546,80993.0
2020-10-06 11:30:00,35.92,36.02,35.88,36.02,47506.0,31.1546,31.2413,31.1199,31.2413,47506.0
2020-10-06 11:40:00,36.02,36.04,35.96,35.98,47827.0,31.2413,31.2587,31.1893,31.2066,47827.0
2020-10-06 11:50:00,35.97,35.97,35.91,35.91,42701.0,31.198,31.198,31.1459,31.1459,42701.0
2020-10-06 12:00:00,35.91,35.97,35.9,35.93,38925.0,31.1459,31.198,31.1372,31.1633,38925.0
2020-10-06 12:10:00,35.93,35.94,35.86,35.89,36858.0,31.1633,31.1719,31.1025,31.1286,36858.0
2020-10-06 12:20:00,35.89,35.92,35.87,35.88,26291.0,31.1286,31.1546,31.1112,31.1199,26291.0
2020-10-06 12:30:00,35.88,35.91,35.82,35.82,126395.0,31.1199,31.1459,31.0679,31.0679,126395.0
2020-10-06 12:40:00,35.83,35.87,35.81,35.87,30983.0,31.0765,31.1112,31.0592,31.1112,30983.0
2020-10-06 12:50:00,35.87,35.92,35.86,35.91,28549.0,31.1112,31.1546,31.1025,31.1459,28549.0
2020-10-06 13:00:00,35.91,36.0,35.9,35.99,37134.0,31.1459,31.224,31.1372,31.2153,37134.0
2020-10-06 13:10:00,35.99,36.05,35.98,36.02,36108.0,31.2153,31.2673,31.2066,31.2413,36108.0
2020-10-06 13:20:00,36.02,36.11,36.02,36.09,60977.0,31.2413,31.3194,31.2413,31.302,60977.0
2020-10-06 13:30:00,36.09,36.14,36.07,36.08,75766.0,31.302,31.3454,31.2847,31.2934,75766.0
2020-10-06 13:40:00,36.08,36.09,36.01,36.02,57547.0,31.2934,31.302,31.2326,31.2413,57547.0
2020-10-06 13:50:00,36.02,36.07,36.01,36.06,47219.0,31.2413,31.2847,31.2326,31.276,47219.0
2020-10-06 14:00:00,36.05,36.12,36.05,36.09,51229.0,31.2673,31.3281,31.2673,31.302,51229.0
2020-10-06 14:10:00,36.09,36.16,36.06,36.15,59522.0,31.302,31.3627,31.276,31.3541,59522.0
2020-10-06 14:20:00,36.15,36.17,36.1,36.14,54637.0,31.3541,31.3714,31.3107,31.3454,54637.0
2020-10-06 14:30:00,36.14,36.18,36.12,36.14,42590.0,31.3454,31.3801,31.3281,31.3454,42590.0
2020-10-06 14:40:00,36.14,36.2,36.0,36.01,95971.0,31.3454,31.3974,31.224,31.2326,95971.0
2020-10-06 14:50:00,36.0,36.0,35.36,35.46,218350.0,31.224,31.224,30.6689,30.7556,218350.0
2020-10-06 15:00:00,35.45,35.48,35.25,35.43,137891.0,30.7469,30.773,30.5735,30.7296,137891.0
2020-10-06 15:10:00,35.43,35.48,35.19,35.2,147795.0,30.7296,30.773,30.5214,30.5301,147795.0
2020-10-06 15:20:00,35.21,35.41,35.18,35.39,104878.0,30.5388,30.7122,30.5128,30.6949,104878.0
2020-10-06 15:30:00,35.39,35.5,35.34,35.36,232341.0,30.6949,30.7903,30.6515,30.6689,232341.0
2020-10-06 15:40:00,35.35,35.37,35.16,35.2,245737.0,30.6602,30.6776,30.4954,30.5301,245737.0
2020-10-06 15:50:00,35.2,35.33,35.18,35.22,507301.0,30.5301,30.6429,30.5128,30.5475,507301.0
2020-10-07 09:30:00,35.42,36.11,35.42,36.05,197078.0,30.7209,31.3194,30.7209,31.2673,197078.0
2020-10-07 09:40:00,36.06,36.21,36.06,36.13,105078.0,31.276,31.4061,31.276,31.3367,105078.0
2020-10-07 09:50:00,36.13,36.25,36.07,36.17,126441.0,31.3367,31.4408,31.2847,31.3714,126441.0
2020-10-07 10:00:00,36.16,36.23,36.11,36.19,114894.0,31.3627,31.4235,31.3194,31.3888,114894.0
2020-10-07 10:10:00,36.19,36.35,36.11,36.34,175018.0,31.3888,31.5275,31.3194,31.5189,175018.0
2020-10-07 10:20:00,36.33,36.36,36.24,36.28,106628.0,31.5102,31.5362,31.4321,31.4668,106628.0
2020-10-07 10:30:00,36.28,36.36,36.2,36.22,100358.0,31.4668,31.5362,31.3974,31.4148,100358.0
2020-10-07 10:40:00,36.23,36.28,36.12,36.15,98270.0,31.4235,31.4668,31.3281,31.3541,98270.0
2020-10-07 10:50:00,36.14,36.19,36.11,36.11,67789.0,31.3454,31.3888,31.3194,31.3194,67789.0
2020-10-07 11:00:00,36.12,36.13,36.05,36.07,50153.0,31.3281,31.3367,31.2673,31.2847,50153.0
2020-10-07 11:10:00,36.08,36.11,36.01,36.05,44026.0,31.2934,31.3194,31.2326,31.2673,44026.0
2020-10-07 11:20:00,36.05,36.05,35.96,35.97,84534.0,31.2673,31.2673,31.1893,31.198,84534.0
2020-10-07 11:30:00,35.98,35.98,35.89,35.91,54998.0,31.2066,31.2066,31.1286,31.1459,54998.0
2020-10-07 11:40:00,35.91,35.93,35.81,35.81,80587.0,31.1459,31.1633,31.0592,31.0592,80587.0
2020-10-07 11:50:00,35.81,35.88,35.77,35.83,93744.0,31.0592,31.1199,31.0245,31.0765,93744.0
2020-10-07 12:00:00,35.83,35.85,35.79,35.8,42590.0,31.0765,31.0939,31.0418,31.0505,42590.0
2020-10-07 12:10:00,35.8,35.85,35.79,35.84,30736.0,31.0505,31.0939,31.0418,31.0852,30736.0
2020-10-07 12:20:00,35.84,35.92,35.83,35.9,145631.0,31.0852,31.1546,31.0765,31.1372,145631.0
2020-10-07 12:30:00,35.91,35.96,35.88,35.91,51605.0,31.1459,31.1893,31.1199,31.1459,51605.0
2020-10-07 12:40:00,35.91,35.99,35.89,35.97,67834.0,31.1459,31.2153,31.1286,31.198,67834.0
2020-10-07 12:50:00,35.98,35.99,35.93,35.98,80444.0,31.2066,31.2153,31.1633,31.2066,80444.0
2020-10-07 13:00:00,35.98,36.02,35.93,36.01,79345.0,31.2066,31.2413,31.1633,31.2326,79345.0
2020-10-07 13:10:00,36.01,36.02,35.96,35.98,35973.0,31.2326,31.2413,31.1893,31.2066,35973.0
2020-10-07 13:20:00,35.99,36.04,35.97,35.98,53379.0,31.2153,31.2587,31.198,31.2066,53379.0
2020-10-07 13:30:00,35.98,36.01,35.93,35.94,59113.0,31.2066,31.2326,31.1633,31.1719,59113.0
2020-10-07 13:40:00,35.95,36.08,35.92,36.06,97473.0,31.1806,31.2934,31.1546,31.276,97473.0
2020-10-07 13:50:00,36.06,36.13,36.06,36.09,61082.0,31.276,31.3367,31.276,31.302,61082.0
2020-10-07 14:00:00,36.09,36.2,36.07,36.19,57368.0,31.302,31.3974,31.2847,31.3888,57368.0
2020-10-07 14:10:00,36.2,36.33,36.19,36.33,91855.0,31.3974,31.5102,31.3888,31.5102,91855.0
2020-10-07 14:20:00,36.32,36.41,36.31,36.38,104178.0,31.5015,31.5796,31.4928,31.5536,104178.0
2020-10-07 14:30:00,36.38,36.46,36.35,36.45,94713.0,31.5536,31.6229,31.5275,31.6143,94713.0
2020-10-07 14:40:00,36.45,36.49,36.39,36.4,157752.0,31.6143,31.649,31.5622,31.5709,157752.0
2020-10-07 14:50:00,36.39,36.45,36.38,36.41,79438.0,31.5622,31.6143,31.5536,31.5796,79438.0
2020-10-07 15:00:00,36.42,36.53,36.39,36.52,105223.0,31.5883,31.6837,31.5622,31.675,105223.0
2020-10-07 15:10:00,36.52,36.58,36.51,36.53,105077.0,31.675,31.727,31.6663,31.6837,105077.0
2020-10-07 15:20:00,36.53,36.67,36.52,36.64,223147.0,31.6837,31.8051,31.675,31.7791,223147.0
2020-10-07 15:30:00,36.64,36.67,36.5,36.59,217738.0,31.7791,31.8051,31.6576,31.7357,217738.0
2020-10-07 15:40:00,36.59,36.6,36.5,36.54,205998.0,31.7357,31.7444,31.6576,31.6923,205998.0
2020-10-07 15:50:00,36.55,36.6,36.45,36.48,627084.0,31.701,31.7444,31.6143,31.6403,627084.0
2020-10-08 09:30:00,36.61,36.72,36.47,36.51,146277.0,31.753,31.8485,31.6316,31.6663,146277.0
2020-10-08 09:40:00,36.51,36.68,36.51,36.56,61838.0,31.6663,31.8138,31.6663,31.7097,61838.0
2020-10-08 09:50:00,36.55,36.69,36.53,36.68,42762.0,31.701,31.8224,31.6837,31.8138,42762.0
2020-10-08 10:00:00,36.69,36.84,36.62,36.82,87503.0,31.8224,31.9525,31.7617,31.9352,87503.0
2020-10-08 10:10:00,36.82,36.91,36.76,36.9,36095.0,31.9352,32.0132,31.8831,32.0046,36095.0
2020-10-08 10:20:00,36.9,36.97,36.86,36.96,47582.0,32.0046,32.0653,31.9699,32.0566,47582.0
2020-10-08 10:30:00,36.97,37.03,36.92,37.0,68046.0,32.0653,32.1173,32.0219,32.0913,68046.0
2020-10-08 10:40:00,37.0,37.0,36.88,36.95,121177.0,32.0913,32.0913,31.9872,32.0479,121177.0
2020-10-08 10:50:00,36.95,36.99,36.83,36.88,114483.0,32.0479,32.0826,31.9439,31.9872,114483.0
2020-10-08 11:00:00,36.87,36.9,36.79,36.82,31350.0,31.9786,32.0046,31.9092,31.9352,31350.0
2020-10-08 11:10:00,36.82,36.83,36.74,36.74,41651.0,31.9352,31.9439,31.8658,31.8658,41651.0
2020-10-08 11:20:00,36.74,36.78,36.65,36.66,62515.0,31.8658,31.9005,31.7877,31.7964,62515.0
2020-10-08 11:30:00,36.65,36.65,36.55,36.64,42634.0,31.7877,31.7877,31.701,31.7791,42634.0
2020-10-08 11:40:00,36.64,36.71,36.64,36.7,30291.0,31.7791,31.8398,31.7791,31.8311,30291.0
2020-10-08 11:50:00,36.7,36.7,36.65,36.67,22954.0,31.8311,31.8311,31.7877,31.8051,22954.0
2020-10-08 12:00:00,36.66,36.73,36.65,36.7,24717.0,31.7964,31.8571,31.7877,31.8311,24717.0
2020-10-08 12:10:00,36.71,36.77,36.7,36.77,23487.0,31.8398,31.8918,31.8311,31.8918,23487.0
2020-10-08 12:20:00,36.77,36.86,36.75,36.86,35895.0,31.8918,31.9699,31.8745,31.9699,35895.0
2020-10-08 12:30:00,36.86,36.98,36.84,36.98,42851.0,31.9699,32.074,31.9525,32.074,42851.0
2020-10-08 12:40:00,36.98,37.03,36.89,36.91,55906.0,32.074,32.1173,31.9959,32.0132,55906.0
2020-10-08 12:50:00,36.9,36.97,36.9,36.94,55440.0,32.0046,32.0653,32.0046,32.0393,55440.0
2020-10-08 13:00:00,36.95,36.97,36.91,36.94,27114.0,32.0479,32.0653,32.0132,32.0393,27114.0
2020-10-08 13:10:00,36.94,36.96,36.91,36.95,35845.0,32.0393,32.0566,32.0132,32.0479,35845.0
2020-10-08 13:20:00,36.95,36.95,36.9,36.95,43577.0,32.0479,32.0479,32.0046,32.0479,43577.0
2020-10-08 13:30:00,36.94,37.03,36.93,36.98,55137.0,32.0393,32.1173,32.0306,32.074,55137.0
2020-10-08 13:40:00,36.98,36.99,36.94,36.98,27965.0,32.074,32.0826,32.0393,32.074,27965.0
2020-10-08 13:50:00,36.98,37.02,36.97,37.0,37467.0,32.074,32.1087,32.0653,32.0913,37467.0
2020-10-08 14:00:00,37.0,37.05,36.99,37.05,32309.0,32.0913,32.1347,32.0826,32.1347,32309.0
2020-10-08 14:10:00,37.05,37.16,37.04,37.16,59670.0,32.1347,32.2301,32.126,32.2301,59670.0
2020-10-08 14:20:00,37.15,37.18,37.11,37.14,39432.0,32.2214,32.2474,32.1867,32.2127,39432.0
2020-10-08 14:30:00,37.14,37.15,37.09,37.13,34914.0,32.2127,32.2214,32.1694,32.2041,34914.0
2020-10-08 14:40:00,37.13,37.16,37.09,37.11,92785.0,32.2041,32.2301,32.1694,32.1867,92785.0
2020-10-08 14:50:00,37.11,37.13,37.06,37.1,53313.0,32.1867,32.2041,32.1433,32.178,53313.0
2020-10-08 15:00:00,37.09,37.11,37.04,37.09,45728.0,32.1694,32.1867,32.126,32.1694,45728.0
2020-10-08 15:10:00,37.09,37.16,37.09,37.16,54932.0,32.1694,32.2301,32.1694,32.2301,54932.0
2020-10-08 15:20:00,37.15,37.19,37.13,37.18,54548.0,32.2214,32.2561,32.2041,32.2474,54548.0
2020-10-08 15:30:00,37.18,37.2,37.12,37.12,51939.0,32.2474,32.2648,32.1954,32.1954,51939.0
2020-10-08 15:40:00,37.12,37.15,37.1,37.15,116158.0,32.1954,32.2214,32.178,32.2214,116158.0
2020-10-08 15:50:00,37.14,37.21,37.11,37.18,479130.0,32.2127,32.2734,32.1867,32.2474,479130.0
2020-10-09 09:30:00,37.3,37.54,37.27,37.48,233291.0,32.3515,32.5597,32.3255,32.5076,233291.0
2020-10-09 09:40:00,37.48,37.49,37.33,37.37,108731.0,32.5076,32.5163,32.3775,32.4122,108731.0
2020-10-09 09:50:00,37.36,37.49,37.29,37.4,61533.0,32.4035,32.5163,32.3428,32.4382,61533.0
2020-10-09 10:00:00,37.41,37.46,37.38,37.38,49426.0,32.4469,32.4903,32.4209,32.4209,49426.0
2020-10-09 10:10:00,37.38,37.42,37.3,37.41,83220.0,32.4209,32.4556,32.3515,32.4469,83220.0
2020-10-09 10:20:00,37.41,37.41,37.22,37.24,135629.0,32.4469,32.4469,32.2821,32.2995,135629.0
2020-10-09 10:30:00,37.25,37.31,37.15,37.3,107652.0,32.3081,32.3602,32.2214,32.3515,107652.0
2020-10-09 10:40:00,37.3,37.4,37.26,37.34,70434.0,32.3515,32.4382,32.3168,32.3862,70434.0
2020-10-09 10:50:00,37.34,37.37,37.3,37.36,54722.0,32.3862,32.4122,32.3515,32.4035,54722.0
2020-10-09 11:00:00,37.36,37.49,37.36,37.41,71332.0,32.4035,32.5163,32.4035,32.4469,71332.0
2020-10-09 11:10:00,37.41,37.43,37.38,37.39,47150.0,32.4469,32.4643,32.4209,32.4296,47150.0
2020-10-09 11:20:00,37.38,37.44,37.38,37.44,60011.0,32.4209,32.4729,32.4209,32.4729,60011.0
2020-10-09 11:30:00,37.43,37.5,37.41,37.45,51684.0,32.4643,32.525,32.4469,32.4816,51684.0
2020-10-09 11:40:00,37.45,37.65,37.42,37.63,110081.0,32.4816,32.6551,32.4556,32.6377,110081.0
2020-10-09 11:50:00,37.63,37.8,37.61,37.72,79836.0,32.6377,32.7852,32.6204,32.7158,79836.0
2020-10-09 12:00:00,37.72,37.74,37.65,37.69,63846.0,32.7158,32.7331,32.6551,32.6898,63846.0
2020-10-09 12:10:00,37.69,37.75,37.64,37.74,81143.0,32.6898,32.7418,32.6464,32.7331,81143.0
2020-10-09 12:20:00,37.75,37.84,37.71,37.75,133078.0,32.7418,32.8199,32.7071,32.7418,133078.0
2020-10-09 12:30:00,37.75,37.79,37.74,37.77,41785.0,32.7418,32.7765,32.7331,32.7592,41785.0
2020-10-09 12:40:00,37.77,37.82,37.71,37.81,57496.0,32.7592,32.8025,32.7071,32.7938,57496.0
2020-10-09 12:50:00,37.81,37.83,37.73,37.76,49193.0,32.7938,32.8112,32.7245,32.7505,49193.0
2020-10-09 13:00:00,37.76,37.8,37.73,37.79,75252.0,32.7505,32.7852,32.7245,32.7765,75252.0
2020-10-09 13:10:00,37.8,37.81,37.76,37.78,49123.0,32.7852,32.7938,32.7505,32.7678,49123.0
2020-10-09 13:20:00,37.78,37.83,37.76,37.83,92362.0,32.7678,32.8112,32.7505,32.8112,92362.0
2020-10-09 13:30:00,37.83,37.84,37.78,37.8,52242.0,32.8112,32.8199,32.7678,32.7852,52242.0
2020-10-09 13:40:00,37.81,37.85,37.78,37.8,57222.0,32.7938,32.8285,32.7678,32.7852,57222.0
2020-10-09 13:50:00,37.8,37.82,37.75,37.82,63217.0,32.7852,32.8025,32.7418,32.8025,63217.0
2020-10-09 14:00:00,37.81,37.85,37.78,37.84,83074.0,32.7938,32.8285,32.7678,32.8199,83074.0
2020-10-09 14:10:00,37.84,37.87,37.81,37.84,88068.0,32.8199,32.8459,32.7938,32.8199,88068.0
2020-10-09 14:20:00,37.84,37.87,37.79,37.81,180511.0,32.8199,32.8459,32.7765,32.7938,180511.0
2020-10-09 14:30:00,37.82,37.87,37.8,37.84,119048.0,32.8025,32.8459,32.7852,32.8199,119048.0
2020-10-09 14:40:00,37.84,37.98,37.81,37.97,140958.0,32.8199,32.9413,32.7938,32.9326,140958.0
2020-10-09 14:50:00,37.97,37.97,37.9,37.95,136540.0,32.9326,32.9326,32.8719,32.9153,136540.0
2020-10-09 15:00:00,37.95,37.96,37.86,37.91,152965.0,32.9153,32.9239,32.8372,32.8806,152965.0
2020-10-09 15:10:00,37.91,37.95,37.9,37.91,140954.0,32.8806,32.9153,32.8719,32.8806,140954.0
2020-10-09 15:20:00,37.91,37.98,37.84,37.85,114397.0,32.8806,32.9413,32.8199,32.8285,114397.0
2020-10-09 15:30:00,37.84,37.85,37.76,37.77,275298.0,32.8199,32.8285,32.7505,32.7592,275298.0
2020-10-09 15:40:00,37.77,37.78,37.65,37.76,275447.0,32.7592,32.7678,32.6551,32.7505,275447.0
2020-10-09 15:50:00,37.76,37.8,37.66,37.7,659693.0,32.7505,32.7852,32.6637,32.6984,659693.0
2020-10-12 09:30:00,37.62,37.75,37.54,37.64,173349.0,32.6291,32.7418,32.5597,32.6464,173349.0
2020-10-12 09:40:00,37.65,37.75,37.61,37.74,87877.0,32.6551,32.7418,32.6204,32.7331,87877.0
2020-10-12 09:50:00,37.74,37.83,37.72,37.82,72042.0,32.7331,32.8112,32.7158,32.8025,72042.0
2020-10-12 10:00:00,37.83,37.97,37.82,37.93,77923.0,32.8112,32.9326,32.8025,32.8979,77923.0
2020-10-12 10:10:00,37.93,37.97,37.79,37.79,75924.0,32.8979,32.9326,32.7765,32.7765,75924.0
2020-10-12 10:20:00,37.78,37.89,37.72,37.87,92361.0,32.7678,32.8632,32.7158,32.8459,92361.0
2020-10-12 10:30:00,37.86,37.9,37.83,37.88,100575.0,32.8372,32.8719,32.8112,32.8546,100575.0
2020-10-12 10:40:00,37.88,37.89,37.78,37.89,108802.0,32.8546,32.8632,32.7678,32.8632,108802.0
2020-10-12 10:50:00,37.89,37.96,37.83,37.87,141787.0,32.8632,32.9239,32.8112,32.8459,141787.0
2020-10-12 11:00:00,37.87,37.97,37.87,37.97,73046.0,32.8459,32.9326,32.8459,32.9326,73046.0
2020-10-12 11:10:00,37.96,38.0,37.89,37.94,187069.0,32.9239,32.9586,32.8632,32.9066,187069.0
2020-10-12 11:20:00,37.94,37.99,37.93,37.95,117586.0,32.9066,32.95,32.8979,32.9153,117586.0
2020-10-12 11:30:00,37.95,37.98,37.91,37.95,77151.0,32.9153,32.9413,32.8806,32.9153,77151.0
2020-10-12 11:40:00,37.95,37.95,37.86,37.92,78998.0,32.9153,32.9153,32.8372,32.8893,78998.0
2020-10-12 11:50:00,37.93,37.94,37.87,37.89,55618.0,32.8979,32.9066,32.8459,32.8632,55618.0
2020-10-12 12:00:00,37.89,37.89,37.76,37.8,55740.0,32.8632,32.8632,32.7505,32.7852,55740.0
2020-10-12 12:10:00,37.81,37.84,37.73,37.73,64417.0,32.7938,32.8199,32.7245,32.7245,64417.0
2020-10-12 12:20:00,37.74,37.79,37.72,37.79,67830.0,32.7331,32.7765,32.7158,32.7765,67830.0
2020-10-12 12:30:00,37.79,37.83,37.78,37.78,75920.0,32.7765,32.8112,32.7678,32.7678,75920.0
2020-10-12 12:40:00,37.78,37.81,37.66,37.7,97036.0,32.7678,32.7938,32.6637,32.6984,97036.0
2020-10-12 12:50:00,37.7,37.76,37.68,37.73,90613.0,32.6984,32.7505,32.6811,32.7245,90613.0
2020-10-12 13:00:00,37.73,37.77,37.7,37.74,57432.0,32.7245,32.7592,32.6984,32.7331,57432.0
2020-10-12 13:10:00,37.74,37.76,37.71,37.73,67678.0,32.7331,32.7505,32.7071,32.7245,67678.0
2020-10-12 13:20:00,37.72,37.76,37.68,37.72,56119.0,32.7158,32.7505,32.6811,32.7158,56119.0
2020-10-12 13:30:00,37.72,37.74,37.63,37.66,104420.0,32.7158,32.7331,32.6377,32.6637,104420.0
2020-10-12 13:40:00,37.66,37.73,37.63,37.72,73408.0,32.6637,32.7245,32.6377,32.7158,73408.0
2020-10-12 13:50:00,37.72,37.73,37.67,37.7,61953.0,32.7158,32.7245,32.6724,32.6984,61953.0
2020-10-12 14:00:00,37.7,37.72,37.66,37.69,97828.0,32.6984,32.7158,32.6637,32.6898,97828.0
2020-10-12 14:10:00,37.68,37.69,37.6,37.62,74187.0,32.6811,32.6898,32.6117,32.6291,74187.0
2020-10-12 14:20:00,37.62,37.64,37.56,37.59,115092.0,32.6291,32.6464,32.577,32.603,115092.0
2020-10-12 14:30:00,37.59,37.65,37.58,37.63,113961.0,32.603,32.6551,32.5944,32.6377,113961.0
2020-10-12 14:40:00,37.63,37.68,37.61,37.64,65799.0,32.6377,32.6811,32.6204,32.6464,65799.0
2020-10-12 14:50:00,37.64,37.75,37.61,37.75,63270.0,32.6464,32.7418,32.6204,32.7418,63270.0
2020-10-12 15:00:00,37.75,37.8,37.72,37.79,80153.0,32.7418,32.7852,32.7158,32.7765,80153.0
2020-10-12 15:10:00,37.79,37.88,37.76,37.88,74259.0,32.7765,32.8546,32.7505,32.8546,74259.0
2020-10-12 15:20:00,37.89,37.92,37.86,37.91,87936.0,32.8632,32.8893,32.8372,32.8806,87936.0
2020-10-12 15:30:00,37.91,37.92,37.87,37.88,137709.0,32.8806,32.8893,32.8459,32.8546,137709.0
2020-10-12 15:40:00,37.88,37.92,37.82,37.82,197859.0,32.8546,32.8893,32.8025,32.8025,197859.0
2020-10-12 15:50:00,37.82,37.88,37.78,37.81,450622.0,32.8025,32.8546,32.7678,32.7938,450622.0
2020-10-13 09:30:00,37.84,37.84,37.46,37.56,255888.0,32.8199,32.8199,32.4903,32.577,255888.0
2020-10-13 09:40:00,37.57,37.79,37.52,37.7,139679.0,32.5857,32.7765,32.5423,32.6984,139679.0
2020-10-13 09:50:00,37.68,37.69,37.44,37.47,111099.0,32.6811,32.6898,32.4729,32.499,111099.0
2020-10-13 10:00:00,37.48,37.62,37.35,37.43,126367.0,32.5076,32.6291,32.3949,32.4643,126367.0
2020-10-13 10:10:00,37.41,37.43,37.24,37.31,74681.0,32.4469,32.4643,32.2995,32.3602,74681.0
2020-10-13 10:20:00,37.3,37.31,37.13,37.16,77060.0,32.3515,32.3602,32.2041,32.2301,77060.0
2020-10-13 10:30:00,37.16,37.23,37.12,37.14,106380.0,32.2301,32.2908,32.1954,32.2127,106380.0
2020-10-13 10:40:00,37.15,37.16,37.01,37.04,95802.0,32.2214,32.2301,32.1,32.126,95802.0
2020-10-13 10:50:00,37.05,37.12,36.99,37.07,69251.0,32.1347,32.1954,32.0826,32.152,69251.0
2020-10-13 11:00:00,37.08,37.17,37.07,37.11,48426.0,32.1607,32.2388,32.152,32.1867,48426.0
2020-10-13 11:10:00,37.11,37.14,37.05,37.07,44846.0,32.1867,32.2127,32.1347,32.152,44846.0
2020-10-13 11:20:00,37.07,37.12,37.02,37.06,63624.0,32.152,32.1954,32.1087,32.1433,63624.0
2020-10-13 11:30:00,37.06,37.07,36.91,36.91,43515.0,32.1433,32.152,32.0132,32.0132,43515.0
2020-10-13 11:40:00,36.92,36.99,36.9,36.98,59582.0,32.0219,32.0826,32.0046,32.074,59582.0
2020-10-13 11:50:00,36.98,37.07,36.97,37.02,34760.0,32.074,32.152,32.0653,32.1087,34760.0
2020-10-13 12:00:00,37.03,37.05,36.99,37.01,38212.0,32.1173,32.1347,32.0826,32.1,38212.0
2020-10-13 12:10:00,37.02,37.18,36.99,37.17,45785.0,32.1087,32.2474,32.0826,32.2388,45785.0
2020-10-13 12:20:00,37.16,37.2,37.12,37.13,29532.0,32.2301,32.2648,32.1954,32.2041,29532.0
2020-10-13 12:30:00,37.13,37.14,37.03,37.07,48516.0,32.2041,32.2127,32.1173,32.152,48516.0
2020-10-13 12:40:00,37.07,37.17,37.06,37.15,34450.0,32.152,32.2388,32.1433,32.2214,34450.0
2020-10-13 12:50:00,37.15,37.19,37.14,37.15,39671.0,32.2214,32.2561,32.2127,32.2214,39671.0
2020-10-13 13:00:00,37.16,37.18,37.08,37.08,32753.0,32.2301,32.2474,32.1607,32.1607,32753.0
2020-10-13 13:10:00,37.08,37.14,37.06,37.07,24543.0,32.1607,32.2127,32.1433,32.152,24543.0
2020-10-13 13:20:00,37.07,37.09,37.03,37.08,27750.0,32.152,32.1694,32.1173,32.1607,27750.0
2020-10-13 13:30:00,37.07,37.13,37.06,37.11,36551.0,32.152,32.2041,32.1433,32.1867,36551.0
2020-10-13 13:40:00,37.11,37.14,37.08,37.09,34334.0,32.1867,32.2127,32.1607,32.1694,34334.0
2020-10-13 13:50:00,37.09,37.09,37.01,37.03,38524.0,32.1694,32.1694,32.1,32.1173,38524.0
2020-10-13 14:00:00,37.03,37.07,37.01,37.05,38528.0,32.1173,32.152,32.1,32.1347,38528.0
2020-10-13 14:10:00,37.04,37.08,37.02,37.07,77827.0,32.126,32.1607,32.1087,32.152,77827.0
2020-10-13 14:20:00,37.06,37.07,36.9,36.91,53399.0,32.1433,32.152,32.0046,32.0132,53399.0
2020-10-13 14:30:00,36.91,36.91,36.73,36.74,104760.0,32.0132,32.0132,31.8571,31.8658,104760.0
2020-10-13 14:40:00,36.74,36.78,36.67,36.75,89225.0,31.8658,31.9005,31.8051,31.8745,89225.0
2020-10-13 14:50:00,36.75,36.82,36.73,36.79,64326.0,31.8745,31.9352,31.8571,31.9092,64326.0
2020-10-13 15:00:00,36.78,36.86,36.77,36.82,52316.0,31.9005,31.9699,31.8918,31.9352,52316.0
2020-10-13 15:10:00,36.82,36.86,36.81,36.84,50325.0,31.9352,31.9699,31.9265,31.9525,50325.0
2020-10-13 15:20:00,36.83,36.95,36.82,36.95,88806.0,31.9439,32.0479,31.9352,32.0479,88806.0
2020-10-13 15:30:00,36.95,36.98,36.94,36.98,84297.0,32.0479,32.074,32.0393,32.074,84297.0
2020-10-13 15:40:00,36.98,36.98,36.92,36.94,138685.0,32.074,32.074,32.0219,32.0393,138685.0
2020-10-13 15:50:00,36.93,36.99,36.85,36.86,407821.0,32.0306,32.0826,31.9612,31.9699,407821.0
2020-10-14 09:30:00,36.88,37.08,36.76,36.77,157952.0,31.9872,32.1607,31.8831,31.8918,157952.0
2020-10-14 09:40:00,36.76,36.94,36.74,36.94,111110.0,31.8831,32.0393,31.8658,32.0393,111110.0
2020-10-14 09:50:00,36.94,37.1,36.93,36.99,95361.0,32.0393,32.178,32.0306,32.0826,95361.0
2020-10-14 10:00:00,36.99,37.02,36.92,36.92,90027.0,32.0826,32.1087,32.0219,32.0219,90027.0
2020-10-14 10:10:00,36.92,36.93,36.79,36.82,100241.0,32.0219,32.0306,31.9092,31.9352,100241.0
2020-10-14 10:20:00,36.83,36.9,36.8,36.85,238937.0,31.9439,32.0046,31.9178,31.9612,238937.0
2020-10-14 10:30:00,36.86,36.87,36.73,36.8,133256.0,31.9699,31.9786,31.8571,31.9178,133256.0
2020-10-14 10:40:00,36.81,36.82,36.69,36.73,150554.0,31.9265,31.9352,31.8224,31.8571,150554.0
2020-10-14 10:50:00,36.74,36.93,36.71,36.89,386904.0,31.8658,32.0306,31.8398,31.9959,386904.0
2020-10-14 11:00:00,36.89,36.91,36.73,36.75,104840.0,31.9959,32.0132,31.8571,31.8745,104840.0
2020-10-14 11:10:00,36.74,36.88,36.74,36.87,68764.0,31.8658,31.9872,31.8658,31.9786,68764.0
2020-10-14 11:20:00,36.87,36.96,36.83,36.92,130385.0,31.9786,32.0566,31.9439,32.0219,130385.0
2020-10-14 11:30:00,36.92,37.1,36.91,37.09,218561.0,32.0219,32.178,32.0132,32.1694,218561.0
2020-10-14 11:40:00,37.08,37.09,36.92,36.93,106220.0,32.1607,32.1694,32.0219,32.0306,106220.0
2020-10-14 11:50:00,36.94,36.96,36.83,36.94,57107.0,32.0393,32.0566,31.9439,32.0393,57107.0
2020-10-14 12:00:00,36.93,37.14,36.93,37.07,67301.0,32.0306,32.2127,32.0306,32.152,67301.0
2020-10-14 12:10:00,37.07,37.15,37.0,37.04,173227.0,32.152,32.2214,32.0913,32.126,173227.0
2020-10-14 12:20:00,37.04,37.1,36.99,37.07,66257.0,32.126,32.178,32.0826,32.152,66257.0
2020-10-14 12:30:00,37.07,37.1,36.96,36.98,41153.0,32.152,32.178,32.0566,32.074,41153.0
2020-10-14 12:40:00,36.98,37.05,36.98,37.01,60527.0,32.074,32.1347,32.074,32.1,60527.0
2020-10-14 12:50:00,37.01,37.04,36.96,37.01,67167.0,32.1,32.126,32.0566,32.1,67167.0
2020-10-14 13:00:00,37.01,37.12,37.01,37.11,82902.0,32.1,32.1954,32.1,32.1867,82902.0
2020-10-14 13:10:00,37.11,37.16,37.08,37.13,53620.0,32.1867,32.2301,32.1607,32.2041,53620.0
2020-10-14 13:20:00,37.13,37.16,37.02,37.04,159356.0,32.2041,32.2301,32.1087,32.126,159356.0
2020-10-14 13:30:00,37.05,37.07,37.0,37.05,58510.0,32.1347,32.152,32.0913,32.1347,58510.0
2020-10-14 13:40:00,37.05,37.06,37.0,37.04,27877.0,32.1347,32.1433,32.0913,32.126,27877.0
2020-10-14 13:50:00,37.05,37.05,36.96,37.01,44763.0,32.1347,32.1347,32.0566,32.1,44763.0
2020-10-14 14:00:00,37.0,37.0,36.92,36.97,55058.0,32.0913,32.0913,32.0219,32.0653,55058.0
2020-10-14 14:10:00,36.97,37.01,36.95,37.0,35226.0,32.0653,32.1,32.0479,32.0913,35226.0
2020-10-14 14:20:00,36.99,37.02,36.96,37.02,50188.0,32.0826,32.1087,32.0566,32.1087,50188.0
2020-10-14 14:30:00,37.01,37.02,36.85,36.86,44311.0,32.1,32.1087,31.9612,31.9699,44311.0
2020-10-14 14:40:00,36.86,36.89,36.79,36.82,243743.0,31.9699,31.9959,31.9092,31.9352,243743.0
2020-10-14 14:50:00,36.82,36.84,36.77,36.79,108436.0,31.9352,31.9525,31.8918,31.9092,108436.0
2020-10-14 15:00:00,36.78,36.88,36.78,36.86,87501.0,31.9005,31.9872,31.9005,31.9699,87501.0
2020-10-14 15:10:00,36.86,36.87,36.83,36.84,88407.0,31.9699,31.9786,31.9439,31.9525,88407.0
2020-10-14 15:20:00,36.85,36.86,36.8,36.82,159057.0,31.9612,31.9699,31.9178,31.9352,159057.0
2020-10-14 15:30:00,36.81,36.83,36.7,36.71,128039.0,31.9265,31.9439,31.8311,31.8398,128039.0
2020-10-14 15:40:00,36.72,36.75,36.68,36.73,196474.0,31.8485,31.8745,31.8138,31.8571,196474.0
2020-10-14 15:50:00,36.74,36.79,36.58,36.59,689952.0,31.8658,31.9092,31.727,31.7357,689952.0
2020-10-15 09:30:00,36.27,36.42,36.22,36.35,137327.0,31.4582,31.5883,31.4148,31.5275,137327.0
2020-10-15 09:40:00,36.35,36.74,36.31,36.69,152977.0,31.5275,31.8658,31.4928,31.8224,152977.0
2020-10-15 09:50:00,36.69,36.82,36.62,36.79,125151.0,31.8224,31.9352,31.7617,31.9092,125151.0
2020-10-15 10:00:00,36.79,36.98,36.79,36.9,319210.0,31.9092,32.074,31.9092,32.0046,319210.0
2020-10-15 10:10:00,36.89,37.05,36.84,37.04,244047.0,31.9959,32.1347,31.9525,32.126,244047.0
2020-10-15 10:20:00,37.04,37.09,36.94,36.94,134613.0,32.126,32.1694,32.0393,32.0393,134613.0
2020-10-15 10:30:00,36.95,37.06,36.95,37.0,327752.0,32.0479,32.1433,32.0479,32.0913,327752.0
2020-10-15 10:40:00,37.0,37.02,36.92,36.99,108149.0,32.0913,32.1087,32.0219,32.0826,108149.0
2020-10-15 10:50:00,36.99,37.11,36.93,37.09,242900.0,32.0826,32.1867,32.0306,32.1694,242900.0
2020-10-15 11:00:00,37.09,37.09,36.97,37.04,113818.0,32.1694,32.1694,32.0653,32.126,113818.0
2020-10-15 11:10:00,37.03,37.11,36.98,37.03,263795.0,32.1173,32.1867,32.074,32.1173,263795.0
2020-10-15 11:20:00,37.02,37.06,36.97,36.99,96485.0,32.1087,32.1433,32.0653,32.0826,96485.0
2020-10-15 11:30:00,37.0,37.01,36.93,36.96,99472.0,32.0913,32.1,32.0306,32.0566,99472.0
2020-10-15 11:40:00,36.96,37.07,36.96,37.04,283709.0,32.0566,32.152,32.0566,32.126,283709.0
2020-10-15 11:50:00,37.05,37.13,37.0,37.04,133206.0,32.1347,32.2041,32.0913,32.126,133206.0
2020-10-15 12:00:00,37.03,37.07,36.95,37.0,96742.0,32.1173,32.152,32.0479,32.0913,96742.0
2020-10-15 12:10:00,36.99,37.05,36.98,36.98,230904.0,32.0826,32.1347,32.074,32.074,230904.0
2020-10-15 12:20:00,36.99,37.09,36.97,37.07,104035.0,32.0826,32.1694,32.0653,32.152,104035.0
2020-10-15 12:30:00,37.08,37.08,37.0,37.01,62899.0,32.1607,32.1607,32.0913,32.1,62899.0
2020-10-15 12:40:00,37.01,37.04,36.94,37.0,174093.0,32.1,32.126,32.0393,32.0913,174093.0
2020-10-15 12:50:00,37.0,37.04,36.97,36.98,107656.0,32.0913,32.126,32.0653,32.074,107656.0
2020-10-15 13:00:00,36.99,37.01,36.94,36.95,68306.0,32.0826,32.1,32.0393,32.0479,68306.0
2020-10-15 13:10:00,36.95,36.97,36.94,36.96,116388.0,32.0479,32.0653,32.0393,32.0566,116388.0
2020-10-15 13:20:00,36.95,37.05,36.95,37.0,103387.0,32.0479,32.1347,32.0479,32.0913,103387.0
2020-10-15 13:30:00,37.0,37.01,36.95,36.95,89627.0,32.0913,32.1,32.0479,32.0479,89627.0
2020-10-15 13:40:00,36.95,37.08,36.94,37.07,53030.0,32.0479,32.1607,32.0393,32.152,53030.0
2020-10-15 13:50:00,37.06,37.16,37.04,37.15,37716.0,32.1433,32.2301,32.126,32.2214,37716.0
2020-10-15 14:00:00,37.16,37.16,37.08,37.08,49922.0,32.2301,32.2301,32.1607,32.1607,49922.0
2020-10-15 14:10:00,37.09,37.14,37.07,37.09,181691.0,32.1694,32.2127,32.152,32.1694,181691.0
2020-10-15 14:20:00,37.09,37.1,37.03,37.04,67370.0,32.1694,32.178,32.1173,32.126,67370.0
2020-10-15 14:30:00,37.03,37.1,37.02,37.05,300637.0,32.1173,32.178,32.1087,32.1347,300637.0
2020-10-15 14:40:00,37.05,37.07,37.01,37.02,88479.0,32.1347,32.152,32.1,32.1087,88479.0
2020-10-15 14:50:00,37.02,37.06,37.01,37.03,141524.0,32.1087,32.1433,32.1,32.1173,141524.0
2020-10-15 15:00:00,37.04,37.05,36.98,37.01,95955.0,32.126,32.1347,32.074,32.1,95955.0
2020-10-15 15:10:00,37.01,37.04,36.96,37.04,528098.0,32.1,32.126,32.0566,32.126,528098.0
2020-10-15 15:20:00,37.04,37.13,37.03,37.12,124168.0,32.126,32.2041,32.1173,32.1954,124168.0
2020-10-15 15:30:00,37.11,37.12,37.05,37.1,133492.0,32.1867,32.1954,32.1347,32.178,133492.0
2020-10-15 15:40:00,37.09,37.17,37.07,37.1,226134.0,32.1694,32.2388,32.152,32.178,226134.0
2020-10-15 15:50:00,37.1,37.23,37.09,37.21,685322.0,32.178,32.2908,32.1694,32.2734,685322.0
2020-10-16 09:30:00,38.18,38.75,37.66,38.15,817557.0,33.1148,33.6091,32.6637,33.0887,817557.0
2020-10-16 09:40:00,38.14,38.24,37.88,38.19,388765.0,33.0801,33.1668,32.8546,33.1234,388765.0
2020-10-16 09:50:00,38.18,38.22,37.9,37.99,301097.0,33.1148,33.1495,32.8719,32.95,301097.0
2020-10-16 10:00:00,37.99,38.06,37.55,37.59,300602.0,32.95,33.0107,32.5683,32.603,300602.0
2020-10-16 10:10:00,37.58,37.71,37.48,37.52,162146.0,32.5944,32.7071,32.5076,32.5423,162146.0
2020-10-16 10:20:00,37.52,37.95,37.51,37.91,312010.0,32.5423,32.9153,32.5336,32.8806,312010.0
2020-10-16 10:30:00,37.92,38.15,37.81,37.89,231199.0,32.8893,33.0887,32.7938,32.8632,231199.0
2020-10-16 10:40:00,37.89,38.29,37.89,38.29,244323.0,32.8632,33.2102,32.8632,33.2102,244323.0
2020-10-16 10:50:00,38.27,38.39,38.09,38.2,157680.0,33.1928,33.2969,33.0367,33.1321,157680.0
2020-10-16 11:00:00,38.18,38.4,38.18,38.25,96818.0,33.1148,33.3056,33.1148,33.1755,96818.0
2020-10-16 11:10:00,38.25,38.29,38.2,38.26,58642.0,33.1755,33.2102,33.1321,33.1841,58642.0
2020-10-16 11:20:00,38.25,38.28,38.18,38.25,72124.0,33.1755,33.2015,33.1148,33.1755,72124.0
2020-10-16 11:30:00,38.24,38.31,38.21,38.3,47736.0,33.1668,33.2275,33.1408,33.2188,47736.0
2020-10-16 11:40:00,38.3,38.43,38.29,38.38,71016.0,33.2188,33.3316,33.2102,33.2882,71016.0
2020-10-16 11:50:00,38.38,38.47,38.29,38.44,121246.0,33.2882,33.3663,33.2102,33.3403,121246.0
2020-10-16 12:00:00,38.43,38.53,38.42,38.48,117622.0,33.3316,33.4183,33.3229,33.375,117622.0
2020-10-16 12:10:00,38.47,38.63,38.46,38.55,55433.0,33.3663,33.5051,33.3576,33.4357,55433.0
2020-10-16 12:20:00,38.55,38.67,38.55,38.65,80542.0,33.4357,33.5397,33.4357,33.5224,80542.0
2020-10-16 12:30:00,38.65,38.66,38.57,38.64,114539.0,33.5224,33.5311,33.453,33.5137,114539.0
2020-10-16 12:40:00,38.64,38.67,38.39,38.41,101872.0,33.5137,33.5397,33.2969,33.3142,101872.0
2020-10-16 12:50:00,38.4,38.52,38.37,38.48,115812.0,33.3056,33.4096,33.2795,33.375,115812.0
2020-10-16 13:00:00,38.48,38.48,38.31,38.34,73525.0,33.375,33.375,33.2275,33.2535,73525.0
2020-10-16 13:10:00,38.34,38.36,38.25,38.35,51426.0,33.2535,33.2709,33.1755,33.2622,51426.0
2020-10-16 13:20:00,38.35,38.35,38.28,38.32,64894.0,33.2622,33.2622,33.2015,33.2362,64894.0
2020-10-16 13:30:00,38.33,38.34,38.25,38.27,36868.0,33.2449,33.2535,33.1755,33.1928,36868.0
2020-10-16 13:40:00,38.27,38.3,38.13,38.14,58834.0,33.1928,33.2188,33.0714,33.0801,58834.0
2020-10-16 13:50:00,38.13,38.15,38.05,38.07,73353.0,33.0714,33.0887,33.002,33.0194,73353.0
2020-10-16 14:00:00,38.07,38.12,38.04,38.06,37694.0,33.0194,33.0627,32.9933,33.0107,37694.0
2020-10-16 14:10:00,38.07,38.26,38.07,38.18,173822.0,33.0194,33.1841,33.0194,33.1148,173822.0
2020-10-16 14:20:00,38.17,38.23,38.17,38.23,75613.0,33.1061,33.1581,33.1061,33.1581,75613.0
2020-10-16 14:30:00,38.23,38.25,38.2,38.24,66679.0,33.1581,33.1755,33.1321,33.1668,66679.0
2020-10-16 14:40:00,38.24,38.25,38.11,38.12,52060.0,33.1668,33.1755,33.054,33.0627,52060.0
2020-10-16 14:50:00,38.13,38.13,38.06,38.11,61324.0,33.0714,33.0714,33.0107,33.054,61324.0
2020-10-16 15:00:00,38.12,38.12,38.07,38.09,44511.0,33.0627,33.0627,33.0194,33.0367,44511.0
2020-10-16 15:10:00,38.09,38.11,38.0,38.03,56046.0,33.0367,33.054,32.9586,32.9847,56046.0
2020-10-16 15:20:00,38.02,38.07,38.01,38.05,89625.0,32.976,33.0194,32.9673,33.002,89625.0
2020-10-16 15:30:00,38.05,38.11,37.99,38.07,121757.0,33.002,33.054,32.95,33.0194,121757.0
2020-10-16 15:40:00,38.07,38.09,38.03,38.08,163469.0,33.0194,33.0367,32.9847,33.028,163469.0
2020-10-16 15:50:00,38.08,38.1,37.96,38.02,570508.0,33.028,33.0454,32.9239,32.976,570508.0
2020-10-19 09:30:00,38.07,38.19,38.01,38.12,178712.0,33.0194,33.1234,32.9673,33.0627,178712.0
2020-10-19 09:40:00,38.12,38.14,37.89,38.09,167895.0,33.0627,33.0801,32.8632,33.0367,167895.0
2020-10-19 09:50:00,38.08,38.2,38.06,38.14,73936.0,33.028,33.1321,33.0107,33.0801,73936.0
2020-10-19 10:00:00,38.13,38.14,37.79,37.79,78822.0,33.0714,33.0801,32.7765,32.7765,78822.0
2020-10-19 10:10:00,37.79,37.86,37.75,37.86,108651.0,32.7765,32.8372,32.7418,32.8372,108651.0
2020-10-19 10:20:00,37.85,37.86,37.71,37.78,80553.0,32.8285,32.8372,32.7071,32.7678,80553.0
2020-10-19 10:30:00,37.79,37.83,37.76,37.77,104144.0,32.7765,32.8112,32.7505,32.7592,104144.0
2020-10-19 10:40:00,37.77,37.83,37.65,37.69,64980.0,32.7592,32.8112,32.6551,32.6898,64980.0
2020-10-19 10:50:00,37.69,37.8,37.66,37.79,60885.0,32.6898,32.7852,32.6637,32.7765,60885.0
2020-10-19 11:00:00,37.78,37.8,37.57,37.59,42151.0,32.7678,32.7852,32.5857,32.603,42151.0
2020-10-19 11:10:00,37.59,37.65,37.54,37.55,54628.0,32.603,32.6551,32.5597,32.5683,54628.0
2020-10-19 11:20:00,37.55,37.55,37.41,37.49,48116.0,32.5683,32.5683,32.4469,32.5163,48116.0
2020-10-19 11:30:00,37.49,37.52,37.43,37.44,33110.0,32.5163,32.5423,32.4643,32.4729,33110.0
2020-10-19 11:40:00,37.45,37.53,37.44,37.49,40208.0,32.4816,32.551,32.4729,32.5163,40208.0
2020-10-19 11:50:00,37.48,37.59,37.46,37.59,37341.0,32.5076,32.603,32.4903,32.603,37341.0
2020-10-19 12:00:00,37.58,37.62,37.54,37.61,39367.0,32.5944,32.6291,32.5597,32.6204,39367.0
2020-10-19 12:10:00,37.6,37.68,37.6,37.67,37203.0,32.6117,32.6811,32.6117,32.6724,37203.0
2020-10-19 12:20:00,37.67,37.71,37.6,37.63,57486.0,32.6724,32.7071,32.6117,32.6377,57486.0
2020-10-19 12:30:00,37.63,37.63,37.51,37.51,61615.0,32.6377,32.6377,32.5336,32.5336,61615.0
2020-10-19 12:40:00,37.51,37.57,37.5,37.55,45997.0,32.5336,32.5857,32.525,32.5683,45997.0
2020-10-19 12:50:00,37.55,37.57,37.51,37.52,40631.0,32.5683,32.5857,32.5336,32.5423,40631.0
2020-10-19 13:00:00,37.52,37.53,37.43,37.48,72144.0,32.5423,32.551,32.4643,32.5076,72144.0
2020-10-19 13:10:00,37.46,37.51,37.45,37.48,31845.0,32.4903,32.5336,32.4816,32.5076,31845.0
2020-10-19 13:20:00,37.48,37.51,37.44,37.45,49076.0,32.5076,32.5336,32.4729,32.4816,49076.0
2020-10-19 13:30:00,37.46,37.46,37.36,37.4,51696.0,32.4903,32.4903,32.4035,32.4382,51696.0
2020-10-19 13:40:00,37.4,37.42,37.33,37.41,30679.0,32.4382,32.4556,32.3775,32.4469,30679.0
2020-10-19 13:50:00,37.4,37.5,37.4,37.42,34052.0,32.4382,32.525,32.4382,32.4556,34052.0
2020-10-19 14:00:00,37.42,37.43,37.3,37.32,39926.0,32.4556,32.4643,32.3515,32.3689,39926.0
2020-10-19 14:10:00,37.33,37.38,37.33,37.35,38619.0,32.3775,32.4209,32.3775,32.3949,38619.0
2020-10-19 14:20:00,37.34,37.36,37.31,37.34,46938.0,32.3862,32.4035,32.3602,32.3862,46938.0
2020-10-19 14:30:00,37.33,37.33,37.14,37.15,44404.0,32.3775,32.3775,32.2127,32.2214,44404.0
2020-10-19 14:40:00,37.14,37.16,37.01,37.01,55772.0,32.2127,32.2301,32.1,32.1,55772.0
2020-10-19 14:50:00,37.01,37.06,36.95,36.96,67540.0,32.1,32.1433,32.0479,32.0566,67540.0
2020-10-19 15:00:00,36.96,36.98,36.9,36.97,58966.0,32.0566,32.074,32.0046,32.0653,58966.0
2020-10-19 15:10:00,36.97,37.03,36.92,36.95,75728.0,32.0653,32.1173,32.0219,32.0479,75728.0
2020-10-19 15:20:00,36.95,37.08,36.93,37.07,104311.0,32.0479,32.1607,32.0306,32.152,104311.0
2020-10-19 15:30:00,37.06,37.14,37.03,37.09,116232.0,32.1433,32.2127,32.1173,32.1694,116232.0
2020-10-19 15:40:00,37.09,37.1,36.98,37.01,113037.0,32.1694,32.178,32.074,32.1,113037.0
2020-10-19 15:50:00,37.01,37.02,36.88,36.95,366493.0,32.1,32.1087,31.9872,32.0479,366493.0
2020-10-20 09:30:00,37.38,37.56,37.19,37.44,135837.0,32.4209,32.577,32.2561,32.4729,135837.0
2020-10-20 09:40:00,37.42,37.54,37.36,37.37,75398.0,32.4556,32.5597,32.4035,32.4122,75398.0
2020-10-20 09:50:00,37.37,37.45,37.3,37.42,67328.0,32.4122,32.4816,32.3515,32.4556,67328.0
2020-10-20 10:00:00,37.42,37.48,37.24,37.28,71994.0,32.4556,32.5076,32.2995,32.3342,71994.0
2020-10-20 10:10:00,37.28,37.33,37.19,37.29,47943.0,32.3342,32.3775,32.2561,32.3428,47943.0
2020-10-20 10:20:00,37.29,37.44,37.23,37.44,54158.0,32.3428,32.4729,32.2908,32.4729,54158.0
2020-10-20 10:30:00,37.45,37.53,37.41,37.44,60366.0,32.4816,32.551,32.4469,32.4729,60366.0
2020-10-20 10:40:00,37.44,37.55,37.44,37.55,41831.0,32.4729,32.5683,32.4729,32.5683,41831.0
2020-10-20 10:50:00,37.54,37.58,37.47,37.47,66927.0,32.5597,32.5944,32.499,32.499,66927.0
2020-10-20 11:00:00,37.45,37.54,37.41,37.53,78786.0,32.4816,32.5597,32.4469,32.551,78786.0
2020-10-20 11:10:00,37.53,37.54,37.4,37.41,39865.0,32.551,32.5597,32.4382,32.4469,39865.0
2020-10-20 11:20:00,37.41,37.41,37.3,37.33,46496.0,32.4469,32.4469,32.3515,32.3775,46496.0
2020-10-20 11:30:00,37.32,37.38,37.28,37.37,33834.0,32.3689,32.4209,32.3342,32.4122,33834.0
2020-10-20 11:40:00,37.37,37.38,37.33,37.36,35280.0,32.4122,32.4209,32.3775,32.4035,35280.0
2020-10-20 11:50:00,37.37,37.38,37.33,37.34,44608.0,32.4122,32.4209,32.3775,32.3862,44608.0
2020-10-20 12:00:00,37.34,37.42,37.33,37.38,30629.0,32.3862,32.4556,32.3775,32.4209,30629.0
2020-10-20 12:10:00,37.38,37.4,37.29,37.29,38652.0,32.4209,32.4382,32.3428,32.3428,38652.0
2020-10-20 12:20:00,37.29,37.29,37.2,37.2,24368.0,32.3428,32.3428,32.2648,32.2648,24368.0
2020-10-20 12:30:00,37.2,37.43,37.2,37.43,41871.0,32.2648,32.4643,32.2648,32.4643,41871.0
2020-10-20 12:40:00,37.44,37.46,37.4,37.42,20273.0,32.4729,32.4903,32.4382,32.4556,20273.0
2020-10-20 12:50:00,37.41,37.53,37.41,37.53,30326.0,32.4469,32.551,32.4469,32.551,30326.0
2020-10-20 13:00:00,37.52,37.56,37.47,37.53,103326.0,32.5423,32.577,32.499,32.551,103326.0
2020-10-20 13:10:00,37.54,37.57,37.5,37.55,37222.0,32.5597,32.5857,32.525,32.5683,37222.0
2020-10-20 13:20:00,37.56,37.68,37.56,37.66,46468.0,32.577,32.6811,32.577,32.6637,46468.0
2020-10-20 13:30:00,37.66,37.71,37.64,37.66,38916.0,32.6637,32.7071,32.6464,32.6637,38916.0
2020-10-20 13:40:00,37.66,37.68,37.63,37.64,22234.0,32.6637,32.6811,32.6377,32.6464,22234.0
2020-10-20 13:50:00,37.63,37.63,37.46,37.47,57700.0,32.6377,32.6377,32.4903,32.499,57700.0
2020-10-20 14:00:00,37.47,37.5,37.42,37.45,53568.0,32.499,32.525,32.4556,32.4816,53568.0
2020-10-20 14:10:00,37.45,37.46,37.4,37.43,38969.0,32.4816,32.4903,32.4382,32.4643,38969.0
2020-10-20 14:20:00,37.43,37.47,37.41,37.41,25980.0,32.4643,32.499,32.4469,32.4469,25980.0
2020-10-20 14:30:00,37.41,37.44,37.33,37.35,87416.0,32.4469,32.4729,32.3775,32.3949,87416.0
2020-10-20 14:40:00,37.35,37.37,37.32,37.34,21149.0,32.3949,32.4122,32.3689,32.3862,21149.0
2020-10-20 14:50:00,37.34,37.34,37.27,37.27,52491.0,32.3862,32.3862,32.3255,32.3255,52491.0
2020-10-20 15:00:00,37.28,37.31,37.13,37.15,53588.0,32.3342,32.3602,32.2041,32.2214,53588.0
2020-10-20 15:10:00,37.15,37.15,36.97,37.09,179111.0,32.2214,32.2214,32.0653,32.1694,179111.0
2020-10-20 15:20:00,37.08,37.27,37.06,37.26,68135.0,32.1607,32.3255,32.1433,32.3168,68135.0
2020-10-20 15:30:00,37.26,37.28,37.11,37.14,78037.0,32.3168,32.3342,32.1867,32.2127,78037.0
2020-10-20 15:40:00,37.14,37.27,37.13,37.18,103456.0,32.2127,32.3255,32.2041,32.2474,103456.0
2020-10-20 15:50:00,37.17,37.22,37.1,37.1,296196.0,32.2388,32.2821,32.178,32.178,296196.0
2020-10-21 09:30:00,36.96,37.14,36.92,37.14,247133.0,32.0566,32.2127,32.0219,32.2127,247133.0
2020-10-21 09:40:00,37.14,37.37,37.14,37.29,89960.0,32.2127,32.4122,32.2127,32.3428,89960.0
2020-10-21 09:50:00,37.28,37.29,37.16,37.18,121811.0,32.3342,32.3428,32.2301,32.2474,121811.0
2020-10-21 10:00:00,37.19,37.19,37.07,37.18,87117.0,32.2561,32.2561,32.152,32.2474,87117.0
2020-10-21 10:10:00,37.18,37.18,37.09,37.15,47394.0,32.2474,32.2474,32.1694,32.2214,47394.0
2020-10-21 10:20:00,37.15,37.31,37.13,37.26,153006.0,32.2214,32.3602,32.2041,32.3168,153006.0
2020-10-21 10:30:00,37.26,37.46,37.24,37.43,208583.0,32.3168,32.4903,32.2995,32.4643,208583.0
2020-10-21 10:40:00,37.45,37.46,37.28,37.28,64531.0,32.4816,32.4903,32.3342,32.3342,64531.0
2020-10-21 10:50:00,37.27,37.32,37.2,37.2,52892.0,32.3255,32.3689,32.2648,32.2648,52892.0
2020-10-21 11:00:00,37.2,37.23,37.11,37.15,64230.0,32.2648,32.2908,32.1867,32.2214,64230.0
2020-10-21 11:10:00,37.14,37.2,37.1,37.19,95836.0,32.2127,32.2648,32.178,32.2561,95836.0
2020-10-21 11:20:00,37.19,37.2,37.14,37.19,69697.0,32.2561,32.2648,32.2127,32.2561,69697.0
2020-10-21 11:30:00,37.2,37.3,37.19,37.26,47530.0,32.2648,32.3515,32.2561,32.3168,47530.0
2020-10-21 11:40:00,37.26,37.27,37.19,37.2,32152.0,32.3168,32.3255,32.2561,32.2648,32152.0
2020-10-21 11:50:00,37.2,37.28,37.17,37.27,172373.0,32.2648,32.3342,32.2388,32.3255,172373.0
2020-10-21 12:00:00,37.27,37.39,37.27,37.39,59262.0,32.3255,32.4296,32.3255,32.4296,59262.0
2020-10-21 12:10:00,37.38,37.39,37.3,37.3,35737.0,32.4209,32.4296,32.3515,32.3515,35737.0
2020-10-21 12:20:00,37.31,37.52,37.3,37.36,63855.0,32.3602,32.5423,32.3515,32.4035,63855.0
2020-10-21 12:30:00,37.37,37.38,37.28,37.36,57692.0,32.4122,32.4209,32.3342,32.4035,57692.0
2020-10-21 12:40:00,37.36,37.41,37.29,37.29,46303.0,32.4035,32.4469,32.3428,32.3428,46303.0
2020-10-21 12:50:00,37.29,37.37,37.29,37.36,45824.0,32.3428,32.4122,32.3428,32.4035,45824.0
2020-10-21 13:00:00,37.36,37.39,37.34,37.37,84387.0,32.4035,32.4296,32.3862,32.4122,84387.0
2020-10-21 13:10:00,37.36,37.36,37.22,37.27,39083.0,32.4035,32.4035,32.2821,32.3255,39083.0
2020-10-21 13:20:00,37.27,37.29,37.24,37.26,22865.0,32.3255,32.3428,32.2995,32.3168,22865.0
2020-10-21 13:30:00,37.27,37.3,37.2,37.21,36183.0,32.3255,32.3515,32.2648,32.2734,36183.0
2020-10-21 13:40:00,37.2,37.28,37.2,37.28,29351.0,32.2648,32.3342,32.2648,32.3342,29351.0
2020-10-21 13:50:00,37.27,37.33,37.24,37.27,47382.0,32.3255,32.3775,32.2995,32.3255,47382.0
2020-10-21 14:00:00,37.28,37.31,37.22,37.25,49406.0,32.3342,32.3602,32.2821,32.3081,49406.0
2020-10-21 14:10:00,37.24,37.27,37.22,37.25,59698.0,32.2995,32.3255,32.2821,32.3081,59698.0
2020-10-21 14:20:00,37.25,37.29,37.21,37.22,44939.0,32.3081,32.3428,32.2734,32.2821,44939.0
2020-10-21 14:30:00,37.22,37.23,37.15,37.16,28729.0,32.2821,32.2908,32.2214,32.2301,28729.0
2020-10-21 14:40:00,37.17,37.21,37.16,37.16,26977.0,32.2388,32.2734,32.2301,32.2301,26977.0
2020-10-21 14:50:00,37.17,37.2,37.15,37.2,34341.0,32.2388,32.2648,32.2214,32.2648,34341.0
2020-10-21 15:00:00,37.2,37.22,37.08,37.09,50894.0,32.2648,32.2821,32.1607,32.1694,50894.0
2020-10-21 15:10:00,37.09,37.1,37.01,37.04,62275.0,32.1694,32.178,32.1,32.126,62275.0
2020-10-21 15:20:00,37.03,37.05,37.01,37.04,91850.0,32.1173,32.1347,32.1,32.126,91850.0
2020-10-21 15:30:00,37.05,37.08,36.92,36.93,114148.0,32.1347,32.1607,32.0219,32.0306,114148.0
2020-10-21 15:40:00,36.94,36.96,36.85,36.87,151531.0,32.0393,32.0566,31.9612,31.9786,151531.0
2020-10-21 15:50:00,36.87,36.96,36.86,36.91,381127.0,31.9786,32.0566,31.9699,32.0132,381127.0
2020-10-22 09:30:00,36.81,36.82,36.55,36.58,90900.0,31.9265,31.9352,31.701,31.727,90900.0
2020-10-22 09:40:00,36.58,36.73,36.55,36.7,70871.0,31.727,31.8571,31.701,31.8311,70871.0
2020-10-22 09:50:00,36.7,36.84,36.6,36.81,64110.0,31.8311,31.9525,31.7444,31.9265,64110.0
2020-10-22 10:00:00,36.81,37.0,36.8,36.88,101090.0,31.9265,32.0913,31.9178,31.9872,101090.0
2020-10-22 10:10:00,36.88,36.93,36.84,36.87,50058.0,31.9872,32.0306,31.9525,31.9786,50058.0
2020-10-22 10:20:00,36.87,36.94,36.84,36.84,69788.0,31.9786,32.0393,31.9525,31.9525,69788.0
2020-10-22 10:30:00,36.85,36.94,36.78,36.92,62652.0,31.9612,32.0393,31.9005,32.0219,62652.0
2020-10-22 10:40:00,36.92,37.0,36.92,36.93,63890.0,32.0219,32.0913,32.0219,32.0306,63890.0
2020-10-22 10:50:00,36.93,37.21,36.88,37.17,85509.0,32.0306,32.2734,31.9872,32.2388,85509.0
2020-10-22 11:00:00,37.16,37.32,37.16,37.31,52197.0,32.2301,32.3689,32.2301,32.3602,52197.0
2020-10-22 11:10:00,37.32,37.38,37.26,37.28,84709.0,32.3689,32.4209,32.3168,32.3342,84709.0
2020-10-22 11:20:00,37.28,37.32,37.22,37.3,106012.0,32.3342,32.3689,32.2821,32.3515,106012.0
2020-10-22 11:30:00,37.29,37.3,37.21,37.21,43449.0,32.3428,32.3515,32.2734,32.2734,43449.0
2020-10-22 11:40:00,37.2,37.23,37.18,37.22,49697.0,32.2648,32.2908,32.2474,32.2821,49697.0
2020-10-22 11:50:00,37.22,37.25,37.18,37.24,32414.0,32.2821,32.3081,32.2474,32.2995,32414.0
2020-10-22 12:00:00,37.25,37.29,37.21,37.27,47999.0,32.3081,32.3428,32.2734,32.3255,47999.0
2020-10-22 12:10:00,37.27,37.45,37.26,37.41,67821.0,32.3255,32.4816,32.3168,32.4469,67821.0
2020-10-22 12:20:00,37.41,37.49,37.4,37.44,78908.0,32.4469,32.5163,32.4382,32.4729,78908.0
2020-10-22 12:30:00,37.44,37.48,37.4,37.46,78944.0,32.4729,32.5076,32.4382,32.4903,78944.0
2020-10-22 12:40:00,37.46,37.48,37.41,37.48,24711.0,32.4903,32.5076,32.4469,32.5076,24711.0
2020-10-22 12:50:00,37.47,37.48,37.37,37.39,30083.0,32.499,32.5076,32.4122,32.4296,30083.0
2020-10-22 13:00:00,37.4,37.53,37.38,37.53,30317.0,32.4382,32.551,32.4209,32.551,30317.0
2020-10-22 13:10:00,37.53,37.59,37.5,37.55,39440.0,32.551,32.603,32.525,32.5683,39440.0
2020-10-22 13:20:00,37.55,37.56,37.45,37.46,40861.0,32.5683,32.577,32.4816,32.4903,40861.0
2020-10-22 13:30:00,37.45,37.48,37.43,37.45,48950.0,32.4816,32.5076,32.4643,32.4816,48950.0
2020-10-22 13:40:00,37.45,37.46,37.38,37.42,32630.0,32.4816,32.4903,32.4209,32.4556,32630.0
2020-10-22 13:50:00,37.43,37.49,37.42,37.45,43203.0,32.4643,32.5163,32.4556,32.4816,43203.0
2020-10-22 14:00:00,37.45,37.51,37.45,37.46,54013.0,32.4816,32.5336,32.4816,32.4903,54013.0
2020-10-22 14:10:00,37.46,37.52,37.44,37.51,109510.0,32.4903,32.5423,32.4729,32.5336,109510.0
2020-10-22 14:20:00,37.5,37.55,37.5,37.52,46248.0,32.525,32.5683,32.525,32.5423,46248.0
2020-10-22 14:30:00,37.52,37.53,37.49,37.5,49192.0,32.5423,32.551,32.5163,32.525,49192.0
2020-10-22 14:40:00,37.51,37.53,37.48,37.5,57584.0,32.5336,32.551,32.5076,32.525,57584.0
2020-10-22 14:50:00,37.5,37.52,37.48,37.5,53854.0,32.525,32.5423,32.5076,32.525,53854.0
2020-10-22 15:00:00,37.51,37.52,37.44,37.45,47956.0,32.5336,32.5423,32.4729,32.4816,47956.0
2020-10-22 15:10:00,37.45,37.57,37.45,37.57,61751.0,32.4816,32.5857,32.4816,32.5857,61751.0
2020-10-22 15:20:00,37.57,37.58,37.51,37.55,85377.0,32.5857,32.5944,32.5336,32.5683,85377.0
2020-10-22 15:30:00,37.55,37.63,37.53,37.61,114180.0,32.5683,32.6377,32.551,32.6204,114180.0
2020-10-22 15:40:00,37.61,37.64,37.53,37.57,117936.0,32.6204,32.6464,32.551,32.5857,117936.0
2020-10-22 15:50:00,37.58,37.64,37.51,37.55,380041.0,32.5944,32.6464,32.5336,32.5683,380041.0
2020-10-23 09:30:00,37.87,38.05,37.84,38.04,202393.0,32.8459,33.002,32.8199,32.9933,202393.0
2020-10-23 09:40:00,38.03,38.17,37.92,37.95,95917.0,32.9847,33.1061,32.8893,32.9153,95917.0
2020-10-23 09:50:00,37.95,37.96,37.88,37.89,104744.0,32.9153,32.9239,32.8546,32.8632,104744.0
2020-10-23 10:00:00,37.89,37.97,37.89,37.94,62390.0,32.8632,32.9326,32.8632,32.9066,62390.0
2020-10-23 10:10:00,37.93,37.94,37.77,37.77,150987.0,32.8979,32.9066,32.7592,32.7592,150987.0
2020-10-23 10:20:00,37.78,37.81,37.72,37.75,39813.0,32.7678,32.7938,32.7158,32.7418,39813.0
2020-10-23 10:30:00,37.75,38.03,37.72,38.0,140720.0,32.7418,32.9847,32.7158,32.9586,140720.0
2020-10-23 10:40:00,37.99,38.01,37.86,37.86,55029.0,32.95,32.9673,32.8372,32.8372,55029.0
2020-10-23 10:50:00,37.87,37.87,37.77,37.79,127052.0,32.8459,32.8459,32.7592,32.7765,127052.0
2020-10-23 11:00:00,37.78,37.82,37.69,37.73,78759.0,32.7678,32.8025,32.6898,32.7245,78759.0
2020-10-23 11:10:00,37.73,37.88,37.72,37.87,43938.0,32.7245,32.8546,32.7158,32.8459,43938.0
2020-10-23 11:20:00,37.87,37.92,37.8,37.91,102491.0,32.8459,32.8893,32.7852,32.8806,102491.0
2020-10-23 11:30:00,37.91,37.96,37.89,37.95,52629.0,32.8806,32.9239,32.8632,32.9153,52629.0
2020-10-23 11:40:00,37.94,37.96,37.86,37.88,40079.0,32.9066,32.9239,32.8372,32.8546,40079.0
2020-10-23 11:50:00,37.88,37.92,37.86,37.88,33088.0,32.8546,32.8893,32.8372,32.8546,33088.0
2020-10-23 12:00:00,37.88,37.88,37.83,37.85,23246.0,32.8546,32.8546,32.8112,32.8285,23246.0
2020-10-23 12:10:00,37.85,37.86,37.69,37.7,85042.0,32.8285,32.8372,32.6898,32.6984,85042.0
2020-10-23 12:20:00,37.71,37.71,37.64,37.66,32827.0,32.7071,32.7071,32.6464,32.6637,32827.0
2020-10-23 12:30:00,37.66,37.7,37.65,37.65,31304.0,32.6637,32.6984,32.6551,32.6551,31304.0
2020-10-23 12:40:00,37.66,37.68,37.63,37.65,35829.0,32.6637,32.6811,32.6377,32.6551,35829.0
2020-10-23 12:50:00,37.65,37.67,37.59,37.61,32334.0,32.6551,32.6724,32.603,32.6204,32334.0
2020-10-23 13:00:00,37.61,37.71,37.6,37.67,37442.0,32.6204,32.7071,32.6117,32.6724,37442.0
2020-10-23 13:10:00,37.66,37.73,37.61,37.72,43983.0,32.6637,32.7245,32.6204,32.7158,43983.0
2020-10-23 13:20:00,37.73,37.84,37.73,37.83,40478.0,32.7245,32.8199,32.7245,32.8112,40478.0
2020-10-23 13:30:00,37.84,37.86,37.82,37.84,37975.0,32.8199,32.8372,32.8025,32.8199,37975.0
2020-10-23 13:40:00,37.84,37.85,37.79,37.8,36771.0,32.8199,32.8285,32.7765,32.7852,36771.0
2020-10-23 13:50:00,37.8,37.8,37.73,37.77,35397.0,32.7852,32.7852,32.7245,32.7592,35397.0
2020-10-23 14:00:00,37.77,37.82,37.74,37.76,47166.0,32.7592,32.8025,32.7331,32.7505,47166.0
2020-10-23 14:10:00,37.75,37.82,37.73,37.78,45125.0,32.7418,32.8025,32.7245,32.7678,45125.0
2020-10-23 14:20:00,37.78,37.79,37.71,37.73,28658.0,32.7678,32.7765,32.7071,32.7245,28658.0
2020-10-23 14:30:00,37.73,37.76,37.71,37.72,28489.0,32.7245,32.7505,32.7071,32.7158,28489.0
2020-10-23 14:40:00,37.72,37.75,37.7,37.73,28986.0,32.7158,32.7418,32.6984,32.7245,28986.0
2020-10-23 14:50:00,37.74,37.83,37.73,37.79,43814.0,32.7331,32.8112,32.7245,32.7765,43814.0
2020-10-23 15:00:00,37.79,37.82,37.76,37.79,36144.0,32.7765,32.8025,32.7505,32.7765,36144.0
2020-10-23 15:10:00,37.79,37.81,37.77,37.79,41804.0,32.7765,32.7938,32.7592,32.7765,41804.0
2020-10-23 15:20:00,37.79,37.8,37.71,37.73,49975.0,32.7765,32.7852,32.7071,32.7245,49975.0
2020-10-23 15:30:00,37.73,37.76,37.71,37.72,88469.0,32.7245,32.7505,32.7071,32.7158,88469.0
2020-10-23 15:40:00,37.72,37.78,37.7,37.78,98694.0,32.7158,32.7678,32.6984,32.7678,98694.0
2020-10-23 15:50:00,37.77,37.79,37.65,37.68,328491.0,32.7592,32.7765,32.6551,32.6811,328491.0
2020-10-26 09:30:00,37.17,37.37,36.93,37.03,102043.0,32.2388,32.4122,32.0306,32.1173,102043.0
2020-10-26 09:40:00,37.03,37.03,36.8,36.87,94895.0,32.1173,32.1173,31.9178,31.9786,94895.0
2020-10-26 09:50:00,36.87,36.97,36.84,36.87,71987.0,31.9786,32.0653,31.9525,31.9786,71987.0
2020-10-26 10:00:00,36.85,36.96,36.77,36.92,100958.0,31.9612,32.0566,31.8918,32.0219,100958.0
2020-10-26 10:10:00,36.93,37.03,36.9,36.91,52556.0,32.0306,32.1173,32.0046,32.0132,52556.0
2020-10-26 10:20:00,36.91,36.93,36.79,36.81,74417.0,32.0132,32.0306,31.9092,31.9265,74417.0
2020-10-26 10:30:00,36.8,36.82,36.63,36.64,97466.0,31.9178,31.9352,31.7704,31.7791,97466.0
2020-10-26 10:40:00,36.64,36.68,36.54,36.6,73083.0,31.7791,31.8138,31.6923,31.7444,73083.0
2020-10-26 10:50:00,36.6,36.65,36.5,36.59,97994.0,31.7444,31.7877,31.6576,31.7357,97994.0
2020-10-26 11:00:00,36.59,36.65,36.52,36.62,84131.0,31.7357,31.7877,31.675,31.7617,84131.0
2020-10-26 11:10:00,36.62,36.64,36.5,36.52,70007.0,31.7617,31.7791,31.6576,31.675,70007.0
2020-10-26 11:20:00,36.52,36.67,36.45,36.66,67833.0,31.675,31.8051,31.6143,31.7964,67833.0
2020-10-26 11:30:00,36.67,36.67,36.57,36.65,58604.0,31.8051,31.8051,31.7184,31.7877,58604.0
2020-10-26 11:40:00,36.65,36.69,36.59,36.65,66480.0,31.7877,31.8224,31.7357,31.7877,66480.0
2020-10-26 11:50:00,36.64,36.68,36.58,36.68,54493.0,31.7791,31.8138,31.727,31.8138,54493.0
2020-10-26 12:00:00,36.67,36.68,36.56,36.56,52522.0,31.8051,31.8138,31.7097,31.7097,52522.0
2020-10-26 12:10:00,36.56,36.58,36.48,36.5,63999.0,31.7097,31.727,31.6403,31.6576,63999.0
2020-10-26 12:20:00,36.51,36.52,36.46,36.51,54916.0,31.6663,31.675,31.6229,31.6663,54916.0
2020-10-26 12:30:00,36.51,36.51,36.39,36.43,42536.0,31.6663,31.6663,31.5622,31.5969,42536.0
2020-10-26 12:40:00,36.43,36.49,36.41,36.49,42364.0,31.5969,31.649,31.5796,31.649,42364.0
2020-10-26 12:50:00,36.49,36.52,36.42,36.49,82457.0,31.649,31.675,31.5883,31.649,82457.0
2020-10-26 13:00:00,36.49,36.54,36.47,36.5,67457.0,31.649,31.6923,31.6316,31.6576,67457.0
2020-10-26 13:10:00,36.5,36.53,36.43,36.44,75244.0,31.6576,31.6837,31.5969,31.6056,75244.0
2020-10-26 13:20:00,36.44,36.46,36.39,36.41,140972.0,31.6056,31.6229,31.5622,31.5796,140972.0
2020-10-26 13:30:00,36.41,36.45,36.34,36.45,95192.0,31.5796,31.6143,31.5189,31.6143,95192.0
2020-10-26 13:40:00,36.45,36.52,36.42,36.52,194266.0,31.6143,31.675,31.5883,31.675,194266.0
2020-10-26 13:50:00,36.52,36.54,36.48,36.54,70021.0,31.675,31.6923,31.6403,31.6923,70021.0
2020-10-26 14:00:00,36.54,36.65,36.49,36.6,90077.0,31.6923,31.7877,31.649,31.7444,90077.0
2020-10-26 14:10:00,36.61,36.62,36.52,36.56,63080.0,31.753,31.7617,31.675,31.7097,63080.0
2020-10-26 14:20:00,36.56,36.58,36.5,36.57,113417.0,31.7097,31.727,31.6576,31.7184,113417.0
2020-10-26 14:30:00,36.57,36.57,36.48,36.49,74978.0,31.7184,31.7184,31.6403,31.649,74978.0
2020-10-26 14:40:00,36.49,36.56,36.47,36.51,63130.0,31.649,31.7097,31.6316,31.6663,63130.0
2020-10-26 14:50:00,36.51,36.58,36.5,36.54,59212.0,31.6663,31.727,31.6576,31.6923,59212.0
2020-10-26 15:00:00,36.54,36.55,36.49,36.52,62024.0,31.6923,31.701,31.649,31.675,62024.0
2020-10-26 15:10:00,36.52,36.54,36.5,36.52,82092.0,31.675,31.6923,31.6576,31.675,82092.0
2020-10-26 15:20:00,36.52,36.6,36.51,36.52,67336.0,31.675,31.7444,31.6663,31.675,67336.0
2020-10-26 15:30:00,36.52,36.66,36.52,36.58,122160.0,31.675,31.7964,31.675,31.727,122160.0
2020-10-26 15:40:00,36.58,36.62,36.53,36.55,135088.0,31.727,31.7617,31.6837,31.701,135088.0
2020-10-26 15:50:00,36.55,36.75,36.54,36.74,464616.0,31.701,31.8745,31.6923,31.8658,464616.0
2020-10-27 09:30:00,36.31,36.49,36.24,36.32,171527.0,31.7674,31.9249,31.7061,31.7761,171527.0
2020-10-27 09:40:00,36.33,36.33,36.21,36.24,227512.0,31.7849,31.7849,31.6799,31.7061,227512.0
2020-10-27 09:50:00,36.22,36.36,36.2,36.34,79099.0,31.6886,31.8111,31.6712,31.7936,79099.0
2020-10-27 10:00:00,36.33,36.37,36.29,36.33,78053.0,31.7849,31.8199,31.7499,31.7849,78053.0
2020-10-27 10:10:00,36.33,36.35,36.26,36.29,71112.0,31.7849,31.8024,31.7236,31.7499,71112.0
2020-10-27 10:20:00,36.28,36.28,36.13,36.17,91505.0,31.7411,31.7411,31.6099,31.6449,91505.0
2020-10-27 10:30:00,36.16,36.19,36.08,36.11,70662.0,31.6362,31.6624,31.5662,31.5924,70662.0
2020-10-27 10:40:00,36.11,36.13,36.04,36.11,56280.0,31.5924,31.6099,31.5312,31.5924,56280.0
2020-10-27 10:50:00,36.11,36.12,36.03,36.04,68929.0,31.5924,31.6012,31.5224,31.5312,68929.0
2020-10-27 11:00:00,36.04,36.09,36.0,36.01,59620.0,31.5312,31.5749,31.4962,31.5049,59620.0
2020-10-27 11:10:00,36.02,36.04,35.93,35.94,55282.0,31.5137,31.5312,31.4349,31.4437,55282.0
2020-10-27 11:20:00,35.93,35.94,35.83,35.85,68656.0,31.4349,31.4437,31.3474,31.3649,68656.0
2020-10-27 11:30:00,35.84,35.87,35.76,35.76,55107.0,31.3562,31.3824,31.2862,31.2862,55107.0
2020-10-27 11:40:00,35.76,35.81,35.71,35.78,86607.0,31.2862,31.3299,31.2425,31.3037,86607.0
2020-10-27 11:50:00,35.77,35.89,35.75,35.87,71015.0,31.2949,31.3999,31.2774,31.3824,71015.0
2020-10-27 12:00:00,35.87,35.93,35.86,35.92,55975.0,31.3824,31.4349,31.3737,31.4262,55975.0
2020-10-27 12:10:00,35.91,35.93,35.85,35.91,48553.0,31.4174,31.4349,31.3649,31.4174,48553.0
2020-10-27 12:20:00,35.91,36.0,35.9,35.92,49228.0,31.4174,31.4962,31.4087,31.4262,49228.0
2020-10-27 12:30:00,35.93,35.93,35.85,35.86,51653.0,31.4349,31.4349,31.3649,31.3737,51653.0
2020-10-27 12:40:00,35.85,35.85,35.77,35.8,46752.0,31.3649,31.3649,31.2949,31.3212,46752.0
2020-10-27 12:50:00,35.8,35.82,35.77,35.78,41486.0,31.3212,31.3387,31.2949,31.3037,41486.0
2020-10-27 13:00:00,35.78,35.84,35.77,35.79,50808.0,31.3037,31.3562,31.2949,31.3124,50808.0
2020-10-27 13:10:00,35.79,35.89,35.79,35.87,50470.0,31.3124,31.3999,31.3124,31.3824,50470.0
2020-10-27 13:20:00,35.88,35.97,35.81,35.96,66594.0,31.3912,31.4699,31.3299,31.4612,66594.0
2020-10-27 13:30:00,35.95,36.05,35.94,35.97,105622.0,31.4524,31.5399,31.4437,31.4699,105622.0
2020-10-27 13:40:00,35.97,35.97,35.89,35.91,35273.0,31.4699,31.4699,31.3999,31.4174,35273.0
2020-10-27 13:50:00,35.91,35.93,35.87,35.88,71191.0,31.4174,31.4349,31.3824,31.3912,71191.0
2020-10-27 14:00:00,35.87,35.94,35.87,35.93,40625.0,31.3824,31.4437,31.3824,31.4349,40625.0
2020-10-27 14:10:00,35.92,35.93,35.85,35.85,55287.0,31.4262,31.4349,31.3649,31.3649,55287.0
2020-10-27 14:20:00,35.84,35.85,35.8,35.8,41963.0,31.3562,31.3649,31.3212,31.3212,41963.0
2020-10-27 14:30:00,35.8,35.84,35.8,35.81,51382.0,31.3212,31.3562,31.3212,31.3299,51382.0
2020-10-27 14:40:00,35.82,35.83,35.71,35.73,80153.0,31.3387,31.3474,31.2425,31.26,80153.0
2020-10-27 14:50:00,35.72,35.74,35.7,35.7,47755.0,31.2512,31.2687,31.2337,31.2337,47755.0
2020-10-27 15:00:00,35.71,35.73,35.66,35.69,56051.0,31.2425,31.26,31.1987,31.225,56051.0
2020-10-27 15:10:00,35.69,35.73,35.69,35.7,86417.0,31.225,31.26,31.225,31.2337,86417.0
2020-10-27 15:20:00,35.7,35.73,35.69,35.72,120810.0,31.2337,31.26,31.225,31.2512,120810.0
2020-10-27 15:30:00,35.72,35.74,35.65,35.66,106694.0,31.2512,31.2687,31.19,31.1987,106694.0
2020-10-27 15:40:00,35.66,35.68,35.57,35.58,119589.0,31.1987,31.2162,31.12,31.1287,119589.0
2020-10-27 15:50:00,35.57,35.6,35.51,35.56,472117.0,31.12,31.1462,31.0675,31.1112,472117.0
2020-10-28 09:30:00,34.88,35.09,34.66,34.66,127214.0,30.5163,30.7,30.3238,30.3238,127214.0
2020-10-28 09:40:00,34.68,35.03,34.65,34.77,115023.0,30.3413,30.6475,30.3151,30.4201,115023.0
2020-10-28 09:50:00,34.76,34.86,34.6,34.65,96389.0,30.4113,30.4988,30.2713,30.3151,96389.0
2020-10-28 10:00:00,34.64,34.64,34.45,34.54,100119.0,30.3063,30.3063,30.1401,30.2188,100119.0
2020-10-28 10:10:00,34.54,34.64,34.45,34.45,116208.0,30.2188,30.3063,30.1401,30.1401,116208.0
2020-10-28 10:20:00,34.45,34.5,34.31,34.39,163581.0,30.1401,30.1838,30.0176,30.0876,163581.0
2020-10-28 10:30:00,34.39,34.41,34.29,34.3,107423.0,30.0876,30.1051,30.0001,30.0089,107423.0
2020-10-28 10:40:00,34.3,34.31,34.14,34.16,70558.0,30.0089,30.0176,29.8689,29.8864,70558.0
2020-10-28 10:50:00,34.16,34.18,34.07,34.08,87935.0,29.8864,29.9039,29.8076,29.8164,87935.0
2020-10-28 11:00:00,34.08,34.21,34.04,34.2,92935.0,29.8164,29.9301,29.7814,29.9214,92935.0
2020-10-28 11:10:00,34.19,34.26,34.16,34.21,82950.0,29.9126,29.9739,29.8864,29.9301,82950.0
2020-10-28 11:20:00,34.21,34.27,34.13,34.19,99144.0,29.9301,29.9826,29.8601,29.9126,99144.0
2020-10-28 11:30:00,34.18,34.22,34.09,34.21,70394.0,29.9039,29.9389,29.8251,29.9301,70394.0
2020-10-28 11:40:00,34.21,34.34,34.19,34.29,88793.0,29.9301,30.0438,29.9126,30.0001,88793.0
2020-10-28 11:50:00,34.29,34.36,34.27,34.32,99950.0,30.0001,30.0613,29.9826,30.0264,99950.0
2020-10-28 12:00:00,34.33,34.44,34.32,34.39,76980.0,30.0351,30.1313,30.0264,30.0876,76980.0
2020-10-28 12:10:00,34.38,34.42,34.32,34.34,74058.0,30.0788,30.1138,30.0264,30.0438,74058.0
2020-10-28 12:20:00,34.34,34.4,34.28,34.3,96188.0,30.0438,30.0963,29.9914,30.0089,96188.0
2020-10-28 12:30:00,34.3,34.37,34.26,34.26,124066.0,30.0089,30.0701,29.9739,29.9739,124066.0
2020-10-28 12:40:00,34.26,34.26,34.13,34.14,52582.0,29.9739,29.9739,29.8601,29.8689,52582.0
2020-10-28 12:50:00,34.13,34.26,34.12,34.22,68208.0,29.8601,29.9739,29.8514,29.9389,68208.0
2020-10-28 13:00:00,34.21,34.25,34.16,34.18,73394.0,29.9301,29.9651,29.8864,29.9039,73394.0
2020-10-28 13:10:00,34.17,34.21,34.1,34.2,99857.0,29.8951,29.9301,29.8339,29.9214,99857.0
2020-10-28 13:20:00,34.2,34.3,34.15,34.29,76760.0,29.9214,30.0089,29.8776,30.0001,76760.0
2020-10-28 13:30:00,34.29,34.31,34.23,34.26,68970.0,30.0001,30.0176,29.9476,29.9739,68970.0
2020-10-28 13:40:00,34.25,34.28,34.24,34.25,180810.0,29.9651,29.9914,29.9564,29.9651,180810.0
2020-10-28 13:50:00,34.26,34.33,34.24,34.29,140285.0,29.9739,30.0351,29.9564,30.0001,140285.0
2020-10-28 14:00:00,34.29,34.29,34.12,34.2,164490.0,30.0001,30.0001,29.8514,29.9214,164490.0
2020-10-28 14:10:00,34.2,34.22,34.09,34.13,78933.0,29.9214,29.9389,29.8251,29.8601,78933.0
2020-10-28 14:20:00,34.13,34.36,34.11,34.34,161589.0,29.8601,30.0613,29.8426,30.0438,161589.0
2020-10-28 14:30:00,34.33,34.38,34.22,34.23,129941.0,30.0351,30.0788,29.9389,29.9476,129941.0
2020-10-28 14:40:00,34.22,34.37,34.2,34.36,72473.0,29.9389,30.0701,29.9214,30.0613,72473.0
2020-10-28 14:50:00,34.36,34.43,34.23,34.37,92707.0,30.0613,30.1226,29.9476,30.0701,92707.0
2020-10-28 15:00:00,34.38,34.39,34.26,34.26,68240.0,30.0788,30.0876,29.9739,29.9739,68240.0
2020-10-28 15:10:00,34.27,34.28,34.18,34.19,93870.0,29.9826,29.9914,29.9039,29.9126,93870.0
2020-10-28 15:20:00,34.19,34.29,34.14,34.27,119537.0,29.9126,30.0001,29.8689,29.9826,119537.0
2020-10-28 15:30:00,34.28,34.33,34.18,34.18,171698.0,29.9914,30.0351,29.9039,29.9039,171698.0
2020-10-28 15:40:00,34.18,34.25,34.07,34.12,248296.0,29.9039,29.9651,29.8076,29.8514,248296.0
2020-10-28 15:50:00,34.11,34.13,34.01,34.06,1053365.0,29.8426,29.8601,29.7551,29.7989,1053365.0
2020-10-29 09:30:00,33.95,33.97,33.27,33.28,206743.0,29.7026,29.7201,29.1077,29.1165,206743.0
2020-10-29 09:40:00,33.28,33.63,33.19,33.61,140022.0,29.1165,29.4227,29.0377,29.4052,140022.0
2020-10-29 09:50:00,33.59,33.74,33.56,33.63,117716.0,29.3877,29.5189,29.3614,29.4227,117716.0
2020-10-29 10:00:00,33.63,33.76,33.48,33.58,188605.0,29.4227,29.5364,29.2914,29.3789,188605.0
2020-10-29 10:10:00,33.58,33.69,33.43,33.69,112807.0,29.3789,29.4752,29.2477,29.4752,112807.0
2020-10-29 10:20:00,33.71,33.94,33.68,33.94,122957.0,29.4927,29.6939,29.4664,29.6939,122957.0
2020-10-29 10:30:00,33.95,34.1,33.93,34.1,69778.0,29.7026,29.8339,29.6851,29.8339,69778.0
2020-10-29 10:40:00,34.09,34.16,34.02,34.15,55776.0,29.8251,29.8864,29.7639,29.8776,55776.0
2020-10-29 10:50:00,34.15,34.16,33.94,34.0,133898.0,29.8776,29.8864,29.6939,29.7464,133898.0
2020-10-29 11:00:00,34.0,34.01,33.87,33.88,96844.0,29.7464,29.7551,29.6326,29.6414,96844.0
2020-10-29 11:10:00,33.88,34.0,33.83,33.97,81097.0,29.6414,29.7464,29.5977,29.7201,81097.0
2020-10-29 11:20:00,33.97,33.97,33.8,33.8,87244.0,29.7201,29.7201,29.5714,29.5714,87244.0
2020-10-29 11:30:00,33.8,33.84,33.74,33.83,70749.0,29.5714,29.6064,29.5189,29.5977,70749.0
2020-10-29 11:40:00,33.83,33.84,33.74,33.79,51224.0,29.5977,29.6064,29.5189,29.5627,51224.0
2020-10-29 11:50:00,33.78,33.92,33.76,33.87,101378.0,29.5539,29.6764,29.5364,29.6326,101378.0
2020-10-29 12:00:00,33.87,33.9,33.77,33.84,60258.0,29.6326,29.6589,29.5452,29.6064,60258.0
2020-10-29 12:10:00,33.83,33.91,33.8,33.89,63376.0,29.5977,29.6676,29.5714,29.6501,63376.0
2020-10-29 12:20:00,33.89,33.94,33.86,33.91,65106.0,29.6501,29.6939,29.6239,29.6676,65106.0
2020-10-29 12:30:00,33.91,34.01,33.89,33.99,106548.0,29.6676,29.7551,29.6501,29.7376,106548.0
2020-10-29 12:40:00,34.0,34.06,33.97,33.98,68197.0,29.7464,29.7989,29.7201,29.7289,68197.0
2020-10-29 12:50:00,33.98,34.02,33.92,33.95,83797.0,29.7289,29.7639,29.6764,29.7026,83797.0
2020-10-29 13:00:00,33.96,33.96,33.86,33.87,74643.0,29.7114,29.7114,29.6239,29.6326,74643.0
2020-10-29 13:10:00,33.87,33.87,33.78,33.8,60754.0,29.6326,29.6326,29.5539,29.5714,60754.0
2020-10-29 13:20:00,33.79,33.91,33.77,33.89,108322.0,29.5627,29.6676,29.5452,29.6501,108322.0
2020-10-29 13:30:00,33.89,34.01,33.88,33.99,97756.0,29.6501,29.7551,29.6414,29.7376,97756.0
2020-10-29 13:40:00,34.0,34.16,33.99,34.16,102045.0,29.7464,29.8864,29.7376,29.8864,102045.0
2020-10-29 13:50:00,34.16,34.24,34.14,34.23,58645.0,29.8864,29.9564,29.8689,29.9476,58645.0
2020-10-29 14:00:00,34.23,34.51,34.23,34.49,174913.0,29.9476,30.1926,29.9476,30.1751,174913.0
2020-10-29 14:10:00,34.5,34.6,34.47,34.59,104441.0,30.1838,30.2713,30.1576,30.2626,104441.0
2020-10-29 14:20:00,34.59,34.6,34.49,34.49,93926.0,30.2626,30.2713,30.1751,30.1751,93926.0
2020-10-29 14:30:00,34.48,34.58,34.44,34.45,122578.0,30.1663,30.2538,30.1313,30.1401,122578.0
2020-10-29 14:40:00,34.45,34.47,34.36,34.38,131231.0,30.1401,30.1576,30.0613,30.0788,131231.0
2020-10-29 14:50:00,34.38,34.52,34.37,34.52,121504.0,30.0788,30.2013,30.0701,30.2013,121504.0
2020-10-29 15:00:00,34.52,34.57,34.47,34.48,143574.0,30.2013,30.2451,30.1576,30.1663,143574.0
2020-10-29 15:10:00,34.48,34.51,34.35,34.44,187372.0,30.1663,30.1926,30.0526,30.1313,187372.0
2020-10-29 15:20:00,34.43,34.54,34.42,34.49,136305.0,30.1226,30.2188,30.1138,30.1751,136305.0
2020-10-29 15:30:00,34.5,34.56,34.44,34.52,241385.0,30.1838,30.2363,30.1313,30.2013,241385.0
2020-10-29 15:40:00,34.52,34.55,34.4,34.5,207095.0,30.2013,30.2276,30.0963,30.1838,207095.0
2020-10-29 15:50:00,34.5,34.54,34.3,34.31,712373.0,30.1838,30.2188,30.0089,30.0176,712373.0
2020-10-30 09:30:00,34.16,34.38,34.13,34.29,107925.0,29.8864,30.0788,29.8601,30.0001,107925.0
2020-10-30 09:40:00,34.27,34.37,34.18,34.19,56816.0,29.9826,30.0701,29.9039,29.9126,56816.0
2020-10-30 09:50:00,34.2,34.29,34.17,34.24,106282.0,29.9214,30.0001,29.8951,29.9564,106282.0
2020-10-30 10:00:00,34.24,34.37,34.23,34.26,92893.0,29.9564,30.0701,29.9476,29.9739,92893.0
2020-10-30 10:10:00,34.25,34.25,34.04,34.08,166707.0,29.9651,29.9651,29.7814,29.8164,166707.0
2020-10-30 10:20:00,34.08,34.11,33.82,33.87,149638.0,29.8164,29.8426,29.5889,29.6326,149638.0
2020-10-30 10:30:00,33.87,33.92,33.79,33.9,110620.0,29.6326,29.6764,29.5627,29.6589,110620.0
2020-10-30 10:40:00,33.9,33.9,33.66,33.67,122823.0,29.6589,29.6589,29.4489,29.4577,122823.0
2020-10-30 10:50:00,33.67,33.8,33.64,33.65,97063.0,29.4577,29.5714,29.4314,29.4402,97063.0
2020-10-30 11:00:00,33.65,33.86,33.65,33.68,90834.0,29.4402,29.6239,29.4402,29.4664,90834.0
2020-10-30 11:10:00,33.67,33.94,33.67,33.86,132797.0,29.4577,29.6939,29.4577,29.6239,132797.0
2020-10-30 11:20:00,33.86,34.0,33.8,33.83,149515.0,29.6239,29.7464,29.5714,29.5977,149515.0
2020-10-30 11:30:00,33.83,33.88,33.76,33.77,97842.0,29.5977,29.6414,29.5364,29.5452,97842.0
2020-10-30 11:40:00,33.77,33.82,33.68,33.82,82644.0,29.5452,29.5889,29.4664,29.5889,82644.0
2020-10-30 11:50:00,33.83,33.95,33.81,33.88,68996.0,29.5977,29.7026,29.5802,29.6414,68996.0
2020-10-30 12:00:00,33.87,33.99,33.85,33.89,57600.0,29.6326,29.7376,29.6152,29.6501,57600.0
2020-10-30 12:10:00,33.9,33.94,33.81,33.93,76447.0,29.6589,29.6939,29.5802,29.6851,76447.0
2020-10-30 12:20:00,33.94,33.97,33.88,33.95,69619.0,29.6939,29.7201,29.6414,29.7026,69619.0
2020-10-30 12:30:00,33.93,33.95,33.81,33.82,55423.0,29.6851,29.7026,29.5802,29.5889,55423.0
2020-10-30 12:40:00,33.83,33.91,33.79,33.91,63617.0,29.5977,29.6676,29.5627,29.6676,63617.0
2020-10-30 12:50:00,33.9,33.9,33.77,33.78,103417.0,29.6589,29.6589,29.5452,29.5539,103417.0
2020-10-30 13:00:00,33.77,33.88,33.73,33.81,74571.0,29.5452,29.6414,29.5102,29.5802,74571.0
2020-10-30 13:10:00,33.81,33.84,33.73,33.8,60430.0,29.5802,29.6064,29.5102,29.5714,60430.0
2020-10-30 13:20:00,33.8,33.92,33.78,33.91,57453.0,29.5714,29.6764,29.5539,29.6676,57453.0
2020-10-30 13:30:00,33.89,33.89,33.67,33.71,84044.0,29.6501,29.6501,29.4577,29.4927,84044.0
2020-10-30 13:40:00,33.71,33.88,33.69,33.84,60383.0,29.4927,29.6414,29.4752,29.6064,60383.0
2020-10-30 13:50:00,33.84,33.91,33.79,33.9,120632.0,29.6064,29.6676,29.5627,29.6589,120632.0
2020-10-30 14:00:00,33.91,34.03,33.87,34.01,91484.0,29.6676,29.7726,29.6326,29.7551,91484.0
2020-10-30 14:10:00,34.02,34.05,33.92,33.97,70335.0,29.7639,29.7901,29.6764,29.7201,70335.0
2020-10-30 14:20:00,33.97,34.01,33.84,33.85,52366.0,29.7201,29.7551,29.6064,29.6152,52366.0
2020-10-30 14:30:00,33.84,33.9,33.79,33.87,77595.0,29.6064,29.6589,29.5627,29.6326,77595.0
2020-10-30 14:40:00,33.87,33.87,33.76,33.87,58665.0,29.6326,29.6326,29.5364,29.6326,58665.0
2020-10-30 14:50:00,33.87,33.95,33.84,33.9,72152.0,29.6326,29.7026,29.6064,29.6589,72152.0
2020-10-30 15:00:00,33.89,33.94,33.83,33.85,127011.0,29.6501,29.6939,29.5977,29.6152,127011.0
2020-10-30 15:10:00,33.85,34.01,33.85,33.92,114926.0,29.6152,29.7551,29.6152,29.6764,114926.0
2020-10-30 15:20:00,33.93,34.0,33.92,33.93,131311.0,29.6851,29.7464,29.6764,29.6851,131311.0
2020-10-30 15:30:00,33.93,33.99,33.88,33.98,118429.0,29.6851,29.7376,29.6414,29.7289,118429.0
2020-10-30 15:40:00,33.98,34.19,33.96,34.09,188599.0,29.7289,29.9126,29.7114,29.8251,188599.0
2020-10-30 15:50:00,34.09,34.38,34.09,34.34,639013.0,29.8251,30.0788,29.8251,30.0438,639013.0
2020-11-02 09:30:00,35.02,35.14,34.71,34.78,188557.0,30.6388,30.7438,30.3676,30.4288,188557.0
2020-11-02 09:40:00,34.77,34.77,34.52,34.73,123175.0,30.4201,30.4201,30.2013,30.3851,123175.0
2020-11-02 09:50:00,34.73,34.75,34.58,34.7,104830.0,30.3851,30.4026,30.2538,30.3588,104830.0
2020-11-02 10:00:00,34.74,34.89,34.67,34.85,109438.0,30.3938,30.525,30.3326,30.49,109438.0
2020-11-02 10:10:00,34.85,34.99,34.79,34.98,85351.0,30.49,30.6125,30.4376,30.6038,85351.0
2020-11-02 10:20:00,34.97,35.06,34.9,35.01,77509.0,30.595,30.6738,30.5338,30.63,77509.0
2020-11-02 10:30:00,35.01,35.01,34.88,34.88,72053.0,30.63,30.63,30.5163,30.5163,72053.0
2020-11-02 10:40:00,34.88,34.91,34.77,34.79,70287.0,30.5163,30.5425,30.4201,30.4376,70287.0
2020-11-02 10:50:00,34.79,34.85,34.76,34.85,45251.0,30.4376,30.49,30.4113,30.49,45251.0
2020-11-02 11:00:00,34.84,35.04,34.84,35.02,61183.0,30.4813,30.6563,30.4813,30.6388,61183.0
2020-11-02 11:10:00,35.02,35.08,34.97,35.07,68401.0,30.6388,30.6913,30.595,30.6825,68401.0
2020-11-02 11:20:00,35.06,35.23,35.02,35.23,95549.0,30.6738,30.8225,30.6388,30.8225,95549.0
2020-11-02 11:30:00,35.24,35.25,35.11,35.13,105313.0,30.8313,30.84,30.7175,30.735,105313.0
2020-11-02 11:40:00,35.14,35.22,35.09,35.12,54112.0,30.7438,30.8138,30.7,30.7263,54112.0
2020-11-02 11:50:00,35.11,35.14,35.05,35.05,39639.0,30.7175,30.7438,30.665,30.665,39639.0
2020-11-02 12:00:00,35.06,35.12,35.05,35.07,61914.0,30.6738,30.7263,30.665,30.6825,61914.0
2020-11-02 12:10:00,35.07,35.09,35.01,35.02,35045.0,30.6825,30.7,30.63,30.6388,35045.0
2020-11-02 12:20:00,35.02,35.13,35.01,35.13,40006.0,30.6388,30.735,30.63,30.735,40006.0
2020-11-02 12:30:00,35.13,35.17,35.06,35.07,44377.0,30.735,30.77,30.6738,30.6825,44377.0
2020-11-02 12:40:00,35.07,35.09,34.96,34.98,45873.0,30.6825,30.7,30.5863,30.6038,45873.0
2020-11-02 12:50:00,34.98,35.02,34.97,35.0,37527.0,30.6038,30.6388,30.595,30.6213,37527.0
2020-11-02 13:00:00,35.0,35.02,34.9,34.94,65024.0,30.6213,30.6388,30.5338,30.5688,65024.0
2020-11-02 13:10:00,34.94,34.95,34.81,34.83,65481.0,30.5688,30.5775,30.455,30.4725,65481.0
2020-11-02 13:20:00,34.82,34.87,34.76,34.81,90160.0,30.4638,30.5075,30.4113,30.455,90160.0
2020-11-02 13:30:00,34.8,34.93,34.78,34.86,58505.0,30.4463,30.56,30.4288,30.4988,58505.0
2020-11-02 13:40:00,34.86,34.94,34.85,34.93,79238.0,30.4988,30.5688,30.49,30.56,79238.0
2020-11-02 13:50:00,34.94,34.94,34.8,34.85,101447.0,30.5688,30.5688,30.4463,30.49,101447.0
2020-11-02 14:00:00,34.84,34.95,34.83,34.93,104107.0,30.4813,30.5775,30.4725,30.56,104107.0
2020-11-02 14:10:00,34.92,34.99,34.9,34.93,144402.0,30.5513,30.6125,30.5338,30.56,144402.0
2020-11-02 14:20:00,34.92,35.13,34.88,35.13,155181.0,30.5513,30.735,30.5163,30.735,155181.0
2020-11-02 14:30:00,35.13,35.21,35.13,35.19,107885.0,30.735,30.805,30.735,30.7875,107885.0
2020-11-02 14:40:00,35.18,35.29,35.15,35.2,91699.0,30.7788,30.875,30.7525,30.7963,91699.0
2020-11-02 14:50:00,35.2,35.22,35.12,35.16,77815.0,30.7963,30.8138,30.7263,30.7613,77815.0
2020-11-02 15:00:00,35.16,35.25,35.15,35.19,61789.0,30.7613,30.84,30.7525,30.7875,61789.0
2020-11-02 15:10:00,35.19,35.27,35.16,35.24,117620.0,30.7875,30.8575,30.7613,30.8313,117620.0
2020-11-02 15:20:00,35.24,35.26,35.13,35.14,135413.0,30.8313,30.8488,30.735,30.7438,135413.0
2020-11-02 15:30:00,35.14,35.21,34.97,35.02,204691.0,30.7438,30.805,30.595,30.6388,204691.0
2020-11-02 15:40:00,35.02,35.05,34.95,35.02,181777.0,30.6388,30.665,30.5775,30.6388,181777.0
2020-11-02 15:50:00,35.01,35.11,34.96,35.1,526117.0,30.63,30.7175,30.5863,30.7088,526117.0
2020-11-03 09:30:00,35.83,36.0,35.61,35.88,219367.0,31.3474,31.4962,31.155,31.3912,219367.0
2020-11-03 09:40:00,35.89,36.05,35.81,36.02,182508.0,31.3999,31.5399,31.3299,31.5137,182508.0
2020-11-03 09:50:00,36.02,36.1,35.96,36.0,151826.0,31.5137,31.5837,31.4612,31.4962,151826.0
2020-11-03 10:00:00,36.0,36.15,35.95,35.99,178975.0,31.4962,31.6274,31.4524,31.4874,178975.0
2020-11-03 10:10:00,35.97,36.09,35.85,36.09,128565.0,31.4699,31.5749,31.3649,31.5749,128565.0
2020-11-03 10:20:00,36.09,36.14,36.04,36.1,171752.0,31.5749,31.6187,31.5312,31.5837,171752.0
2020-11-03 10:30:00,36.1,36.22,35.97,36.22,141224.0,31.5837,31.6886,31.4699,31.6886,141224.0
2020-11-03 10:40:00,36.22,36.27,36.19,36.23,122323.0,31.6886,31.7324,31.6624,31.6974,122323.0
2020-11-03 10:50:00,36.23,36.26,36.16,36.21,108876.0,31.6974,31.7236,31.6362,31.6799,108876.0
2020-11-03 11:00:00,36.2,36.23,36.1,36.16,84446.0,31.6712,31.6974,31.5837,31.6362,84446.0
2020-11-03 11:10:00,36.16,36.25,36.15,36.22,110815.0,31.6362,31.7149,31.6274,31.6886,110815.0
2020-11-03 11:20:00,36.21,36.33,36.16,36.16,98413.0,31.6799,31.7849,31.6362,31.6362,98413.0
2020-11-03 11:30:00,36.17,36.25,36.13,36.25,49149.0,31.6449,31.7149,31.6099,31.7149,49149.0
2020-11-03 11:40:00,36.24,36.3,36.22,36.26,70358.0,31.7061,31.7586,31.6886,31.7236,70358.0
2020-11-03 11:50:00,36.26,36.32,36.23,36.26,64303.0,31.7236,31.7761,31.6974,31.7236,64303.0
2020-11-03 12:00:00,36.26,36.28,36.16,36.23,75670.0,31.7236,31.7411,31.6362,31.6974,75670.0
2020-11-03 12:10:00,36.23,36.24,36.13,36.13,107828.0,31.6974,31.7061,31.6099,31.6099,107828.0
2020-11-03 12:20:00,36.14,36.21,36.1,36.11,52582.0,31.6187,31.6799,31.5837,31.5924,52582.0
2020-11-03 12:30:00,36.12,36.19,36.12,36.16,47018.0,31.6012,31.6624,31.6012,31.6362,47018.0
2020-11-03 12:40:00,36.16,36.18,36.1,36.12,69734.0,31.6362,31.6537,31.5837,31.6012,69734.0
2020-11-03 12:50:00,36.11,36.12,36.02,36.05,64357.0,31.5924,31.6012,31.5137,31.5399,64357.0
2020-11-03 13:00:00,36.05,36.11,36.03,36.1,43042.0,31.5399,31.5924,31.5224,31.5837,43042.0
2020-11-03 13:10:00,36.11,36.18,36.1,36.13,49615.0,31.5924,31.6537,31.5837,31.6099,49615.0
2020-11-03 13:20:00,36.13,36.18,36.09,36.17,52375.0,31.6099,31.6537,31.5749,31.6449,52375.0
2020-11-03 13:30:00,36.17,36.2,36.08,36.09,134842.0,31.6449,31.6712,31.5662,31.5749,134842.0
2020-11-03 13:40:00,36.08,36.1,36.02,36.02,76537.0,31.5662,31.5837,31.5137,31.5137,76537.0
2020-11-03 13:50:00,36.02,36.09,36.02,36.05,68534.0,31.5137,31.5749,31.5137,31.5399,68534.0
2020-11-03 14:00:00,36.03,36.13,36.02,36.12,108149.0,31.5224,31.6099,31.5137,31.6012,108149.0
2020-11-03 14:10:00,36.15,36.16,36.08,36.11,173265.0,31.6274,31.6362,31.5662,31.5924,173265.0
2020-11-03 14:20:00,36.11,36.12,36.01,36.04,84518.0,31.5924,31.6012,31.5049,31.5312,84518.0
2020-11-03 14:30:00,36.04,36.16,36.02,36.12,151431.0,31.5312,31.6362,31.5137,31.6012,151431.0
2020-11-03 14:40:00,36.11,36.16,36.1,36.15,98383.0,31.5924,31.6362,31.5837,31.6274,98383.0
2020-11-03 14:50:00,36.14,36.17,36.09,36.1,72687.0,31.6187,31.6449,31.5749,31.5837,72687.0
2020-11-03 15:00:00,36.11,36.13,35.98,36.0,96779.0,31.5924,31.6099,31.4787,31.4962,96779.0
2020-11-03 15:10:00,36.0,36.07,35.99,36.05,81182.0,31.4962,31.5574,31.4874,31.5399,81182.0
2020-11-03 15:20:00,36.06,36.07,35.92,35.98,85161.0,31.5487,31.5574,31.4262,31.4787,85161.0
2020-11-03 15:30:00,35.98,36.09,35.96,36.07,107950.0,31.4787,31.5749,31.4612,31.5574,107950.0
2020-11-03 15:40:00,36.06,36.16,36.05,36.16,160315.0,31.5487,31.6362,31.5399,31.6362,160315.0
2020-11-03 15:50:00,36.15,36.22,35.95,35.99,447760.0,31.6274,31.6886,31.4524,31.4874,447760.0
2020-11-04 09:30:00,35.13,35.6,34.39,34.46,355608.0,30.735,31.1462,30.0876,30.1488,355608.0
2020-11-04 09:40:00,34.47,34.91,34.45,34.85,255627.0,30.1576,30.5425,30.1401,30.49,255627.0
2020-11-04 09:50:00,34.85,34.9,34.72,34.9,189722.0,30.49,30.5338,30.3763,30.5338,189722.0
2020-11-04 10:00:00,34.91,35.08,34.71,35.07,210551.0,30.5425,30.6913,30.3676,30.6825,210551.0
2020-11-04 10:10:00,35.08,35.26,34.94,35.17,286782.0,30.6913,30.8488,30.5688,30.77,286782.0
2020-11-04 10:20:00,35.16,35.35,35.02,35.11,117113.0,30.7613,30.9275,30.6388,30.7175,117113.0
2020-11-04 10:30:00,35.1,35.23,35.03,35.07,87944.0,30.7088,30.8225,30.6475,30.6825,87944.0
2020-11-04 10:40:00,35.07,35.15,35.02,35.13,102348.0,30.6825,30.7525,30.6388,30.735,102348.0
2020-11-04 10:50:00,35.13,35.33,35.11,35.3,100700.0,30.735,30.91,30.7175,30.8837,100700.0
2020-11-04 11:00:00,35.31,35.39,35.28,35.33,78020.0,30.8925,30.9625,30.8662,30.91,78020.0
2020-11-04 11:10:00,35.32,35.34,35.24,35.26,109281.0,30.9012,30.9187,30.8313,30.8488,109281.0
2020-11-04 11:20:00,35.26,35.38,35.19,35.34,103640.0,30.8488,30.9537,30.7875,30.9187,103640.0
2020-11-04 11:30:00,35.34,35.41,35.3,35.4,86708.0,30.9187,30.98,30.8837,30.9712,86708.0
2020-11-04 11:40:00,35.41,35.43,35.31,35.31,91532.0,30.98,30.9975,30.8925,30.8925,91532.0
2020-11-04 11:50:00,35.32,35.48,35.28,35.43,61905.0,30.9012,31.0412,30.8662,30.9975,61905.0
2020-11-04 12:00:00,35.43,35.57,35.41,35.48,88999.0,30.9975,31.12,30.98,31.0412,88999.0
2020-11-04 12:10:00,35.48,35.54,35.46,35.52,53593.0,31.0412,31.0937,31.0237,31.0762,53593.0
2020-11-04 12:20:00,35.52,35.65,35.5,35.5,100094.0,31.0762,31.19,31.0587,31.0587,100094.0
2020-11-04 12:30:00,35.51,35.59,35.5,35.55,59725.0,31.0675,31.1375,31.0587,31.1025,59725.0
2020-11-04 12:40:00,35.55,35.57,35.49,35.52,75009.0,31.1025,31.12,31.05,31.0762,75009.0
2020-11-04 12:50:00,35.54,35.54,35.42,35.44,66976.0,31.0937,31.0937,30.9887,31.0062,66976.0
2020-11-04 13:00:00,35.45,35.52,35.42,35.51,99389.0,31.015,31.0762,30.9887,31.0675,99389.0
2020-11-04 13:10:00,35.48,35.61,35.48,35.49,44169.0,31.0412,31.155,31.0412,31.05,44169.0
2020-11-04 13:20:00,35.48,35.52,35.44,35.48,52284.0,31.0412,31.0762,31.0062,31.0412,52284.0
2020-11-04 13:30:00,35.49,35.59,35.48,35.54,57697.0,31.05,31.1375,31.0412,31.0937,57697.0
2020-11-04 13:40:00,35.52,35.53,35.34,35.38,112422.0,31.0762,31.085,30.9187,30.9537,112422.0
2020-11-04 13:50:00,35.38,35.42,35.31,35.33,42628.0,30.9537,30.9887,30.8925,30.91,42628.0
2020-11-04 14:00:00,35.34,35.41,35.3,35.33,49556.0,30.9187,30.98,30.8837,30.91,49556.0
2020-11-04 14:10:00,35.33,35.36,35.27,35.36,64891.0,30.91,30.9362,30.8575,30.9362,64891.0
2020-11-04 14:20:00,35.36,35.43,35.34,35.39,72692.0,30.9362,30.9975,30.9187,30.9625,72692.0
2020-11-04 14:30:00,35.4,35.44,35.32,35.35,89705.0,30.9712,31.0062,30.9012,30.9275,89705.0
2020-11-04 14:40:00,35.35,35.36,35.21,35.22,74343.0,30.9275,30.9362,30.805,30.8138,74343.0
2020-11-04 14:50:00,35.22,35.29,35.21,35.23,57709.0,30.8138,30.875,30.805,30.8225,57709.0
2020-11-04 15:00:00,35.22,35.26,35.11,35.12,85675.0,30.8138,30.8488,30.7175,30.7263,85675.0
2020-11-04 15:10:00,35.13,35.13,35.01,35.03,130846.0,30.735,30.735,30.63,30.6475,130846.0
2020-11-04 15:20:00,35.04,35.05,34.94,34.96,92132.0,30.6563,30.665,30.5688,30.5863,92132.0
2020-11-04 15:30:00,34.96,35.0,34.86,34.87,155620.0,30.5863,30.6213,30.4988,30.5075,155620.0
2020-11-04 15:40:00,34.87,34.92,34.79,34.83,248170.0,30.5075,30.5513,30.4376,30.4725,248170.0
2020-11-04 15:50:00,34.84,34.94,34.67,34.71,791461.0,30.4813,30.5688,30.3326,30.3676,791461.0
2020-11-05 09:30:00,34.89,35.19,34.88,34.95,200836.0,30.525,30.7875,30.5163,30.5775,200836.0
2020-11-05 09:40:00,34.95,35.24,34.87,35.2,237113.0,30.5775,30.8313,30.5075,30.7963,237113.0
2020-11-05 09:50:00,35.18,35.2,34.88,34.9,162169.0,30.7788,30.7963,30.5163,30.5338,162169.0
2020-11-05 10:00:00,34.9,35.06,34.86,34.97,118686.0,30.5338,30.6738,30.4988,30.595,118686.0
2020-11-05 10:10:00,34.95,35.33,34.94,35.31,202143.0,30.5775,30.91,30.5688,30.8925,202143.0
2020-11-05 10:20:00,35.31,35.56,35.3,35.42,128997.0,30.8925,31.1112,30.8837,30.9887,128997.0
2020-11-05 10:30:00,35.42,35.45,35.24,35.33,184009.0,30.9887,31.015,30.8313,30.91,184009.0
2020-11-05 10:40:00,35.32,35.48,35.29,35.39,136075.0,30.9012,31.0412,30.875,30.9625,136075.0
2020-11-05 10:50:00,35.37,35.41,35.28,35.37,140376.0,30.945,30.98,30.8662,30.945,140376.0
2020-11-05 11:00:00,35.37,35.41,35.29,35.36,87578.0,30.945,30.98,30.875,30.9362,87578.0
2020-11-05 11:10:00,35.35,35.62,35.24,35.59,170423.0,30.9275,31.1637,30.8313,31.1375,170423.0
2020-11-05 11:20:00,35.59,35.59,35.47,35.48,61676.0,31.1375,31.1375,31.0325,31.0412,61676.0
2020-11-05 11:30:00,35.48,35.51,35.35,35.37,147944.0,31.0412,31.0675,30.9275,30.945,147944.0
2020-11-05 11:40:00,35.37,35.54,35.35,35.54,61079.0,30.945,31.0937,30.9275,31.0937,61079.0
2020-11-05 11:50:00,35.53,35.61,35.49,35.58,88363.0,31.085,31.155,31.05,31.1287,88363.0
2020-11-05 12:00:00,35.58,35.66,35.56,35.61,136180.0,31.1287,31.1987,31.1112,31.155,136180.0
2020-11-05 12:10:00,35.61,35.63,35.46,35.47,74997.0,31.155,31.1725,31.0237,31.0325,74997.0
2020-11-05 12:20:00,35.47,35.48,35.32,35.42,169903.0,31.0325,31.0412,30.9012,30.9887,169903.0
2020-11-05 12:30:00,35.43,35.59,35.39,35.57,111130.0,30.9975,31.1375,30.9625,31.12,111130.0
2020-11-05 12:40:00,35.57,35.61,35.51,35.61,67951.0,31.12,31.155,31.0675,31.155,67951.0
2020-11-05 12:50:00,35.59,35.71,35.56,35.7,41022.0,31.1375,31.2425,31.1112,31.2337,41022.0
2020-11-05 13:00:00,35.7,35.8,35.69,35.77,72838.0,31.2337,31.3212,31.225,31.2949,72838.0
2020-11-05 13:10:00,35.77,35.82,35.72,35.76,55428.0,31.2949,31.3387,31.2512,31.2862,55428.0
2020-11-05 13:20:00,35.76,35.78,35.71,35.77,103273.0,31.2862,31.3037,31.2425,31.2949,103273.0
2020-11-05 13:30:00,35.77,35.86,35.77,35.86,57957.0,31.2949,31.3737,31.2949,31.3737,57957.0
2020-11-05 13:40:00,35.86,35.93,35.8,35.82,59979.0,31.3737,31.4349,31.3212,31.3387,59979.0
2020-11-05 13:50:00,35.82,35.87,35.73,35.81,51066.0,31.3387,31.3824,31.26,31.3299,51066.0
2020-11-05 14:00:00,35.84,35.84,35.74,35.74,58717.0,31.3562,31.3562,31.2687,31.2687,58717.0
2020-11-05 14:10:00,35.74,35.77,35.68,35.69,49152.0,31.2687,31.2949,31.2162,31.225,49152.0
2020-11-05 14:20:00,35.68,35.78,35.66,35.73,52862.0,31.2162,31.3037,31.1987,31.26,52862.0
2020-11-05 14:30:00,35.73,35.86,35.7,35.76,67754.0,31.26,31.3737,31.2337,31.2862,67754.0
2020-11-05 14:40:00,35.77,35.81,35.72,35.77,78587.0,31.2949,31.3299,31.2512,31.2949,78587.0
2020-11-05 14:50:00,35.76,35.77,35.64,35.73,62264.0,31.2862,31.2949,31.1812,31.26,62264.0
2020-11-05 15:00:00,35.72,35.76,35.66,35.68,60866.0,31.2512,31.2862,31.1987,31.2162,60866.0
2020-11-05 15:10:00,35.68,35.72,35.62,35.68,72500.0,31.2162,31.2512,31.1637,31.2162,72500.0
2020-11-05 15:20:00,35.67,35.71,35.64,35.69,94973.0,31.2075,31.2425,31.1812,31.225,94973.0
2020-11-05 15:30:00,35.68,35.74,35.58,35.59,122666.0,31.2162,31.2687,31.1287,31.1375,122666.0
2020-11-05 15:40:00,35.58,35.64,35.55,35.61,194737.0,31.1287,31.1812,31.1025,31.155,194737.0
2020-11-05 15:50:00,35.61,35.73,35.54,35.6,492728.0,31.155,31.26,31.0937,31.1462,492728.0
2020-11-06 09:30:00,35.75,35.85,35.58,35.62,148709.0,31.2774,31.3649,31.1287,31.1637,148709.0
2020-11-06 09:40:00,35.62,35.73,35.56,35.57,117256.0,31.1637,31.26,31.1112,31.12,117256.0
2020-11-06 09:50:00,35.58,35.71,35.51,35.62,121193.0,31.1287,31.2425,31.0675,31.1637,121193.0
2020-11-06 10:00:00,35.62,35.67,35.5,35.62,86397.0,31.1637,31.2075,31.0587,31.1637,86397.0
2020-11-06 10:10:00,35.62,35.66,35.54,35.56,47105.0,31.1637,31.1987,31.0937,31.1112,47105.0
2020-11-06 10:20:00,35.56,35.64,35.47,35.48,54626.0,31.1112,31.1812,31.0325,31.0412,54626.0
2020-11-06 10:30:00,35.48,35.56,35.43,35.49,50938.0,31.0412,31.1112,30.9975,31.05,50938.0
2020-11-06 10:40:00,35.49,35.53,35.48,35.49,50238.0,31.05,31.085,31.0412,31.05,50238.0
2020-11-06 10:50:00,35.48,35.58,35.29,35.33,195293.0,31.0412,31.1287,30.875,30.91,195293.0
2020-11-06 11:00:00,35.33,35.47,35.29,35.43,104438.0,30.91,31.0325,30.875,30.9975,104438.0
2020-11-06 11:10:00,35.42,35.46,35.3,35.32,54608.0,30.9887,31.0237,30.8837,30.9012,54608.0
2020-11-06 11:20:00,35.31,35.33,35.26,35.29,45526.0,30.8925,30.91,30.8488,30.875,45526.0
2020-11-06 11:30:00,35.28,35.33,35.24,35.32,29392.0,30.8662,30.91,30.8313,30.9012,29392.0
2020-11-06 11:40:00,35.32,35.34,35.27,35.33,33046.0,30.9012,30.9187,30.8575,30.91,33046.0
2020-11-06 11:50:00,35.33,35.38,35.3,35.32,29543.0,30.91,30.9537,30.8837,30.9012,29543.0
2020-11-06 12:00:00,35.32,35.34,35.28,35.3,48509.0,30.9012,30.9187,30.8662,30.8837,48509.0
2020-11-06 12:10:00,35.29,35.3,35.17,35.2,51397.0,30.875,30.8837,30.77,30.7963,51397.0
2020-11-06 12:20:00,35.19,35.24,35.17,35.2,56040.0,30.7875,30.8313,30.77,30.7963,56040.0
2020-11-06 12:30:00,35.2,35.22,35.17,35.2,56122.0,30.7963,30.8138,30.77,30.7963,56122.0
2020-11-06 12:40:00,35.2,35.27,35.18,35.27,41091.0,30.7963,30.8575,30.7788,30.8575,41091.0
2020-11-06 12:50:00,35.26,35.27,35.15,35.18,53548.0,30.8488,30.8575,30.7525,30.7788,53548.0
2020-11-06 13:00:00,35.18,35.2,35.09,35.11,37604.0,30.7788,30.7963,30.7,30.7175,37604.0
2020-11-06 13:10:00,35.1,35.17,35.08,35.16,43289.0,30.7088,30.77,30.6913,30.7613,43289.0
2020-11-06 13:20:00,35.16,35.26,35.13,35.26,54684.0,30.7613,30.8488,30.735,30.8488,54684.0
2020-11-06 13:30:00,35.25,35.26,35.17,35.18,95293.0,30.84,30.8488,30.77,30.7788,95293.0
2020-11-06 13:40:00,35.17,35.22,35.15,35.22,59088.0,30.77,30.8138,30.7525,30.8138,59088.0
2020-11-06 13:50:00,35.22,35.26,35.18,35.2,43404.0,30.8138,30.8488,30.7788,30.7963,43404.0
2020-11-06 14:00:00,35.2,35.25,35.19,35.2,80298.0,30.7963,30.84,30.7875,30.7963,80298.0
2020-11-06 14:10:00,35.2,35.21,35.12,35.14,73606.0,30.7963,30.805,30.7263,30.7438,73606.0
2020-11-06 14:20:00,35.14,35.16,35.1,35.12,44813.0,30.7438,30.7613,30.7088,30.7263,44813.0
2020-11-06 14:30:00,35.12,35.12,35.01,35.04,44985.0,30.7263,30.7263,30.63,30.6563,44985.0
2020-11-06 14:40:00,35.04,35.05,34.98,35.01,57283.0,30.6563,30.665,30.6038,30.63,57283.0
2020-11-06 14:50:00,35.01,35.03,34.99,35.0,52260.0,30.63,30.6475,30.6125,30.6213,52260.0
2020-11-06 15:00:00,35.0,35.0,34.91,34.96,69448.0,30.6213,30.6213,30.5425,30.5863,69448.0
2020-11-06 15:10:00,34.94,35.02,34.93,35.0,61713.0,30.5688,30.6388,30.56,30.6213,61713.0
2020-11-06 15:20:00,35.01,35.07,34.98,35.06,81688.0,30.63,30.6825,30.6038,30.6738,81688.0
2020-11-06 15:30:00,35.06,35.21,35.05,35.21,102016.0,30.6738,30.805,30.665,30.805,102016.0
2020-11-06 15:40:00,35.21,35.3,35.19,35.3,195432.0,30.805,30.8837,30.7875,30.8837,195432.0
2020-11-06 15:50:00,35.3,35.32,35.06,35.07,590016.0,30.8837,30.9012,30.6738,30.6825,590016.0
2020-11-09 09:30:00,38.44,39.31,38.41,39.05,104065.0,33.6309,34.3921,33.6047,34.1646,104065.0
2020-11-09 09:40:00,39.02,39.29,38.63,38.66,697890.0,34.1384,34.3746,33.7971,33.8234,697890.0
2020-11-09 09:50:00,38.66,39.0,38.64,38.84,396166.0,33.8234,34.1209,33.8059,33.9809,396166.0
2020-11-09 10:00:00,38.83,39.17,38.67,38.74,281291.0,33.9721,34.2696,33.8321,33.8934,281291.0
2020-11-09 10:10:00,38.73,39.17,38.7,39.14,270568.0,33.8846,34.2696,33.8584,34.2433,270568.0
2020-11-09 10:20:00,39.15,39.19,38.96,39.08,348245.0,34.2521,34.2871,34.0859,34.1908,348245.0
2020-11-09 10:30:00,39.09,39.12,38.68,38.7,215124.0,34.1996,34.2258,33.8409,33.8584,215124.0
2020-11-09 10:40:00,38.7,38.85,38.68,38.8,134845.0,33.8584,33.9896,33.8409,33.9459,134845.0
2020-11-09 10:50:00,38.81,39.0,38.78,38.99,108565.0,33.9546,34.1209,33.9284,34.1121,108565.0
2020-11-09 11:00:00,38.99,39.0,38.65,38.95,182079.0,34.1121,34.1209,33.8146,34.0771,182079.0
2020-11-09 11:10:00,38.95,38.99,38.72,38.77,242014.0,34.0771,34.1121,33.8759,33.9196,242014.0
2020-11-09 11:20:00,38.77,38.84,38.61,38.76,177846.0,33.9196,33.9809,33.7796,33.9109,177846.0
2020-11-09 11:30:00,38.77,38.78,38.58,38.73,166270.0,33.9196,33.9284,33.7534,33.8846,166270.0
2020-11-09 11:40:00,38.73,38.88,38.7,38.83,98210.0,33.8846,34.0159,33.8584,33.9721,98210.0
2020-11-09 11:50:00,38.83,38.92,38.73,38.84,118783.0,33.9721,34.0509,33.8846,33.9809,118783.0
2020-11-09 12:00:00,38.83,38.96,38.82,38.95,198116.0,33.9721,34.0859,33.9634,34.0771,198116.0
2020-11-09 12:10:00,38.96,39.07,38.89,39.02,183817.0,34.0859,34.1821,34.0246,34.1384,183817.0
2020-11-09 12:20:00,39.02,39.4,39.01,39.38,159589.0,34.1384,34.4708,34.1296,34.4533,159589.0
2020-11-09 12:30:00,39.38,39.61,39.36,39.61,128287.0,34.4533,34.6545,34.4358,34.6545,128287.0
2020-11-09 12:40:00,39.61,39.67,39.55,39.65,111711.0,34.6545,34.707,34.602,34.6895,111711.0
2020-11-09 12:50:00,39.64,39.75,39.55,39.75,147509.0,34.6808,34.777,34.602,34.777,147509.0
2020-11-09 13:00:00,39.75,39.96,39.71,39.96,107630.0,34.777,34.9608,34.742,34.9608,107630.0
2020-11-09 13:10:00,39.96,40.06,39.91,40.05,139385.0,34.9608,35.0482,34.917,35.0395,139385.0
2020-11-09 13:20:00,40.05,40.06,39.84,40.03,112133.0,35.0395,35.0482,34.8558,35.022,112133.0
2020-11-09 13:30:00,40.04,40.04,39.87,39.87,88808.0,35.0307,35.0307,34.882,34.882,88808.0
2020-11-09 13:40:00,39.87,39.9,39.79,39.83,136424.0,34.882,34.9083,34.812,34.847,136424.0
2020-11-09 13:50:00,39.82,39.86,39.68,39.74,137496.0,34.8383,34.8733,34.7158,34.7683,137496.0
2020-11-09 14:00:00,39.76,39.89,39.76,39.83,92518.0,34.7858,34.8995,34.7858,34.847,92518.0
2020-11-09 14:10:00,39.82,39.9,39.77,39.87,84082.0,34.8383,34.9083,34.7945,34.882,84082.0
2020-11-09 14:20:00,39.86,39.86,39.73,39.82,90429.0,34.8733,34.8733,34.7595,34.8383,90429.0
2020-11-09 14:30:00,39.82,39.82,39.62,39.71,107961.0,34.8383,34.8383,34.6633,34.742,107961.0
2020-11-09 14:40:00,39.71,39.73,39.59,39.67,106207.0,34.742,34.7595,34.637,34.707,106207.0
2020-11-09 14:50:00,39.68,39.75,39.6,39.75,108804.0,34.7158,34.777,34.6458,34.777,108804.0
2020-11-09 15:00:00,39.75,39.8,39.66,39.74,139231.0,34.777,34.8208,34.6983,34.7683,139231.0
2020-11-09 15:10:00,39.75,39.9,39.71,39.78,166424.0,34.777,34.9083,34.742,34.8033,166424.0
2020-11-09 15:20:00,39.77,39.77,39.57,39.61,113678.0,34.7945,34.7945,34.6195,34.6545,113678.0
2020-11-09 15:30:00,39.62,39.73,39.57,39.73,200672.0,34.6633,34.7595,34.6195,34.7595,200672.0
2020-11-09 15:40:00,39.72,39.75,39.52,39.55,196122.0,34.7508,34.777,34.5758,34.602,196122.0
2020-11-09 15:50:00,39.54,39.54,39.1,39.18,785580.0,34.5933,34.5933,34.2083,34.2783,785580.0
2020-11-10 09:30:00,39.07,39.25,38.43,38.76,390201.0,34.1821,34.3396,33.6222,33.9109,390201.0
2020-11-10 09:40:00,38.75,38.82,38.55,38.73,243800.0,33.9021,33.9634,33.7272,33.8846,243800.0
2020-11-10 09:50:00,38.71,38.91,38.62,38.89,150004.0,33.8671,34.0421,33.7884,34.0246,150004.0
2020-11-10 10:00:00,38.9,39.33,38.86,39.27,238021.0,34.0334,34.4096,33.9984,34.3571,238021.0
2020-11-10 10:10:00,39.27,39.52,39.27,39.5,203942.0,34.3571,34.5758,34.3571,34.5583,203942.0
2020-11-10 10:20:00,39.49,39.52,39.29,39.36,164008.0,34.5496,34.5758,34.3746,34.4358,164008.0
2020-11-10 10:30:00,39.36,39.38,38.89,38.93,117317.0,34.4358,34.4533,34.0246,34.0596,117317.0
2020-11-10 10:40:00,38.91,39.0,38.76,38.83,144557.0,34.0421,34.1209,33.9109,33.9721,144557.0
2020-11-10 10:50:00,38.83,38.88,38.73,38.82,101437.0,33.9721,34.0159,33.8846,33.9634,101437.0
2020-11-10 11:00:00,38.8,38.86,38.72,38.74,121326.0,33.9459,33.9984,33.8759,33.8934,121326.0
2020-11-10 11:10:00,38.74,38.88,38.72,38.75,99465.0,33.8934,34.0159,33.8759,33.9021,99465.0
2020-11-10 11:20:00,38.73,38.85,38.62,38.79,103093.0,33.8846,33.9896,33.7884,33.9371,103093.0
2020-11-10 11:30:00,38.77,38.79,38.59,38.62,96509.0,33.9196,33.9371,33.7621,33.7884,96509.0
2020-11-10 11:40:00,38.61,38.72,38.55,38.63,68500.0,33.7796,33.8759,33.7272,33.7971,68500.0
2020-11-10 11:50:00,38.63,38.72,38.61,38.64,67045.0,33.7971,33.8759,33.7796,33.8059,67045.0
2020-11-10 12:00:00,38.65,38.77,38.62,38.71,90249.0,33.8146,33.9196,33.7884,33.8671,90249.0
2020-11-10 12:10:00,38.71,38.75,38.66,38.7,78059.0,33.8671,33.9021,33.8234,33.8584,78059.0
2020-11-10 12:20:00,38.71,38.9,38.71,38.9,76581.0,33.8671,34.0334,33.8671,34.0334,76581.0
2020-11-10 12:30:00,38.89,38.95,38.86,38.88,90688.0,34.0246,34.0771,33.9984,34.0159,90688.0
2020-11-10 12:40:00,38.88,39.01,38.84,38.99,59314.0,34.0159,34.1296,33.9809,34.1121,59314.0
2020-11-10 12:50:00,38.98,39.07,38.93,38.94,59594.0,34.1034,34.1821,34.0596,34.0684,59594.0
2020-11-10 13:00:00,38.94,38.99,38.88,38.97,139160.0,34.0684,34.1121,34.0159,34.0946,139160.0
2020-11-10 13:10:00,38.97,38.99,38.88,38.91,53432.0,34.0946,34.1121,34.0159,34.0421,53432.0
2020-11-10 13:20:00,38.91,38.94,38.77,38.79,53494.0,34.0421,34.0684,33.9196,33.9371,53494.0
2020-11-10 13:30:00,38.79,38.89,38.72,38.88,92565.0,33.9371,34.0246,33.8759,34.0159,92565.0
2020-11-10 13:40:00,38.88,38.91,38.82,38.91,49341.0,34.0159,34.0421,33.9634,34.0421,49341.0
2020-11-10 13:50:00,38.91,38.96,38.86,38.93,52297.0,34.0421,34.0859,33.9984,34.0596,52297.0
2020-11-10 14:00:00,38.93,38.97,38.89,38.97,63774.0,34.0596,34.0946,34.0246,34.0946,63774.0
2020-11-10 14:10:00,38.97,39.0,38.89,38.93,63864.0,34.0946,34.1209,34.0246,34.0596,63864.0
2020-11-10 14:20:00,38.93,39.03,38.91,38.93,85321.0,34.0596,34.1471,34.0421,34.0596,85321.0
2020-11-10 14:30:00,38.94,39.05,38.92,39.02,93865.0,34.0684,34.1646,34.0509,34.1384,93865.0
2020-11-10 14:40:00,39.02,39.03,38.84,38.96,127702.0,34.1384,34.1471,33.9809,34.0859,127702.0
2020-11-10 14:50:00,38.95,39.06,38.92,39.04,105937.0,34.0771,34.1733,34.0509,34.1558,105937.0
2020-11-10 15:00:00,39.04,39.07,38.99,39.06,89232.0,34.1558,34.1821,34.1121,34.1733,89232.0
2020-11-10 15:10:00,39.07,39.26,39.06,39.24,112921.0,34.1821,34.3483,34.1733,34.3308,112921.0
2020-11-10 15:20:00,39.23,39.29,39.14,39.19,96324.0,34.3221,34.3746,34.2433,34.2871,96324.0
2020-11-10 15:30:00,39.2,39.2,39.06,39.07,122032.0,34.2958,34.2958,34.1733,34.1821,122032.0
2020-11-10 15:40:00,39.08,39.22,39.08,39.2,188588.0,34.1908,34.3133,34.1908,34.2958,188588.0
2020-11-10 15:50:00,39.21,39.29,39.15,39.22,526515.0,34.3046,34.3746,34.2521,34.3133,526515.0
2020-11-11 09:30:00,39.7,39.7,39.16,39.19,246138.0,34.7333,34.7333,34.2608,34.2871,246138.0
2020-11-11 09:40:00,39.19,39.19,38.77,38.88,150364.0,34.2871,34.2871,33.9196,34.0159,150364.0
2020-11-11 09:50:00,38.87,38.87,38.58,38.59,118241.0,34.0071,34.0071,33.7534,33.7621,118241.0
2020-11-11 10:00:00,38.6,38.66,38.51,38.51,125109.0,33.7709,33.8234,33.6922,33.6922,125109.0
2020-11-11 10:10:00,38.5,38.61,38.45,38.49,106604.0,33.6834,33.7796,33.6397,33.6747,106604.0
2020-11-11 10:20:00,38.49,38.65,38.47,38.62,82315.0,33.6747,33.8146,33.6572,33.7884,82315.0
2020-11-11 10:30:00,38.63,38.74,38.62,38.72,128332.0,33.7971,33.8934,33.7884,33.8759,128332.0
2020-11-11 10:40:00,38.73,38.75,38.62,38.64,100091.0,33.8846,33.9021,33.7884,33.8059,100091.0
2020-11-11 10:50:00,38.64,38.67,38.54,38.66,151573.0,33.8059,33.8321,33.7184,33.8234,151573.0
2020-11-11 11:00:00,38.66,38.81,38.65,38.69,167035.0,33.8234,33.9546,33.8146,33.8496,167035.0
2020-11-11 11:10:00,38.69,38.75,38.63,38.74,89388.0,33.8496,33.9021,33.7971,33.8934,89388.0
2020-11-11 11:20:00,38.73,38.92,38.69,38.91,69914.0,33.8846,34.0509,33.8496,34.0421,69914.0
2020-11-11 11:30:00,38.91,38.99,38.82,38.82,135192.0,34.0421,34.1121,33.9634,33.9634,135192.0
2020-11-11 11:40:00,38.82,38.91,38.81,38.83,40452.0,33.9634,34.0421,33.9546,33.9721,40452.0
2020-11-11 11:50:00,38.83,38.85,38.77,38.77,68533.0,33.9721,33.9896,33.9196,33.9196,68533.0
2020-11-11 12:00:00,38.77,38.79,38.58,38.67,100169.0,33.9196,33.9371,33.7534,33.8321,100169.0
2020-11-11 12:10:00,38.67,38.67,38.49,38.52,129000.0,33.8321,33.8321,33.6747,33.7009,129000.0
2020-11-11 12:20:00,38.52,38.52,38.4,38.45,126775.0,33.7009,33.7009,33.5959,33.6397,126775.0
2020-11-11 12:30:00,38.45,38.55,38.43,38.5,75641.0,33.6397,33.7272,33.6222,33.6834,75641.0
2020-11-11 12:40:00,38.5,38.57,38.49,38.54,80085.0,33.6834,33.7446,33.6747,33.7184,80085.0
2020-11-11 12:50:00,38.55,38.73,38.54,38.69,98445.0,33.7272,33.8846,33.7184,33.8496,98445.0
2020-11-11 13:00:00,38.69,38.72,38.58,38.61,90245.0,33.8496,33.8759,33.7534,33.7796,90245.0
2020-11-11 13:10:00,38.61,38.65,38.57,38.63,62395.0,33.7796,33.8146,33.7446,33.7971,62395.0
2020-11-11 13:20:00,38.63,38.76,38.63,38.72,65262.0,33.7971,33.9109,33.7971,33.8759,65262.0
2020-11-11 13:30:00,38.73,38.74,38.65,38.72,68305.0,33.8846,33.8934,33.8146,33.8759,68305.0
2020-11-11 13:40:00,38.72,38.78,38.72,38.75,72425.0,33.8759,33.9284,33.8759,33.9021,72425.0
2020-11-11 13:50:00,38.75,38.81,38.64,38.65,75671.0,33.9021,33.9546,33.8059,33.8146,75671.0
2020-11-11 14:00:00,38.65,38.69,38.62,38.67,78577.0,33.8146,33.8496,33.7884,33.8321,78577.0
2020-11-11 14:10:00,38.67,38.72,38.65,38.67,98166.0,33.8321,33.8759,33.8146,33.8321,98166.0
2020-11-11 14:20:00,38.67,38.68,38.47,38.48,71918.0,33.8321,33.8409,33.6572,33.6659,71918.0
2020-11-11 14:30:00,38.48,38.56,38.43,38.43,88370.0,33.6659,33.7359,33.6222,33.6222,88370.0
2020-11-11 14:40:00,38.43,38.44,38.26,38.27,101128.0,33.6222,33.6309,33.4734,33.4822,101128.0
2020-11-11 14:50:00,38.27,38.45,38.24,38.42,90346.0,33.4822,33.6397,33.4559,33.6134,90346.0
2020-11-11 15:00:00,38.42,38.44,38.33,38.41,83737.0,33.6134,33.6309,33.5347,33.6047,83737.0
2020-11-11 15:10:00,38.4,38.41,38.32,38.33,90700.0,33.5959,33.6047,33.5259,33.5347,90700.0
2020-11-11 15:20:00,38.33,38.35,38.23,38.26,135960.0,33.5347,33.5522,33.4472,33.4734,135960.0
2020-11-11 15:30:00,38.26,38.39,38.24,38.34,203042.0,33.4734,33.5872,33.4559,33.5434,203042.0
2020-11-11 15:40:00,38.34,38.51,38.31,38.51,168616.0,33.5434,33.6922,33.5172,33.6922,168616.0
2020-11-11 15:50:00,38.51,38.61,38.49,38.6,563214.0,33.6922,33.7796,33.6747,33.7709,563214.0
2020-11-12 09:30:00,38.13,38.17,37.95,37.98,89142.0,33.3597,33.3947,33.2022,33.2285,89142.0
2020-11-12 09:40:00,37.97,38.08,37.87,37.98,106206.0,33.2197,33.316,33.1322,33.2285,106206.0
2020-11-12 09:50:00,37.98,38.05,37.89,37.97,86088.0,33.2285,33.2897,33.1497,33.2197,86088.0
2020-11-12 10:00:00,37.97,38.24,37.91,38.2,92873.0,33.2197,33.4559,33.1672,33.4209,92873.0
2020-11-12 10:10:00,38.2,38.33,38.17,38.3,94362.0,33.4209,33.5347,33.3947,33.5084,94362.0
2020-11-12 10:20:00,38.31,38.32,38.11,38.12,79700.0,33.5172,33.5259,33.3422,33.3509,79700.0
2020-11-12 10:30:00,38.12,38.24,38.06,38.2,72363.0,33.3509,33.4559,33.2985,33.4209,72363.0
2020-11-12 10:40:00,38.2,38.24,38.16,38.17,48325.0,33.4209,33.4559,33.3859,33.3947,48325.0
2020-11-12 10:50:00,38.18,38.37,38.15,38.35,86697.0,33.4034,33.5697,33.3772,33.5522,86697.0
2020-11-12 11:00:00,38.34,38.39,38.22,38.34,82626.0,33.5434,33.5872,33.4384,33.5434,82626.0
2020-11-12 11:10:00,38.34,38.36,38.27,38.31,67484.0,33.5434,33.5609,33.4822,33.5172,67484.0
2020-11-12 11:20:00,38.3,38.33,38.18,38.2,46086.0,33.5084,33.5347,33.4034,33.4209,46086.0
2020-11-12 11:30:00,38.2,38.21,38.14,38.18,85547.0,33.4209,33.4297,33.3684,33.4034,85547.0
2020-11-12 11:40:00,38.18,38.19,38.09,38.09,88370.0,33.4034,33.4122,33.3247,33.3247,88370.0
2020-11-12 11:50:00,38.09,38.12,37.97,37.98,88706.0,33.3247,33.3509,33.2197,33.2285,88706.0
2020-11-12 12:00:00,37.98,37.98,37.79,37.81,109025.0,33.2285,33.2285,33.0622,33.0797,109025.0
2020-11-12 12:10:00,37.82,37.87,37.78,37.85,124203.0,33.0885,33.1322,33.0535,33.1147,124203.0
2020-11-12 12:20:00,37.86,38.0,37.83,37.84,65388.0,33.1235,33.246,33.0972,33.106,65388.0
2020-11-12 12:30:00,37.84,37.87,37.74,37.75,47853.0,33.106,33.1322,33.0185,33.0272,47853.0
2020-11-12 12:40:00,37.74,37.75,37.63,37.63,57500.0,33.0185,33.0272,32.9222,32.9222,57500.0
2020-11-12 12:50:00,37.63,37.67,37.57,37.59,72125.0,32.9222,32.9572,32.8698,32.8873,72125.0
2020-11-12 13:00:00,37.58,37.63,37.5,37.55,58699.0,32.8785,32.9222,32.8085,32.8523,58699.0
2020-11-12 13:10:00,37.55,37.56,37.35,37.37,73574.0,32.8523,32.861,32.6773,32.6948,73574.0
2020-11-12 13:20:00,37.38,37.51,37.37,37.46,89570.0,32.7035,32.8173,32.6948,32.7735,89570.0
2020-11-12 13:30:00,37.47,37.58,37.44,37.51,76514.0,32.7823,32.8785,32.756,32.8173,76514.0
2020-11-12 13:40:00,37.5,37.54,37.42,37.48,66534.0,32.8085,32.8435,32.7385,32.791,66534.0
2020-11-12 13:50:00,37.48,37.51,37.45,37.51,53981.0,32.791,32.8173,32.7648,32.8173,53981.0
2020-11-12 14:00:00,37.51,37.61,37.5,37.53,79856.0,32.8173,32.9048,32.8085,32.8348,79856.0
2020-11-12 14:10:00,37.54,37.55,37.41,37.42,69610.0,32.8435,32.8523,32.7298,32.7385,69610.0
2020-11-12 14:20:00,37.43,37.54,37.42,37.54,60027.0,32.7473,32.8435,32.7385,32.8435,60027.0
2020-11-12 14:30:00,37.54,37.63,37.51,37.53,58884.0,32.8435,32.9222,32.8173,32.8348,58884.0
2020-11-12 14:40:00,37.53,37.54,37.43,37.44,52944.0,32.8348,32.8435,32.7473,32.756,52944.0
2020-11-12 14:50:00,37.44,37.46,37.36,37.4,72746.0,32.756,32.7735,32.686,32.721,72746.0
2020-11-12 15:00:00,37.39,37.43,37.33,37.37,46212.0,32.7123,32.7473,32.6598,32.6948,46212.0
2020-11-12 15:10:00,37.38,37.48,37.32,37.48,91544.0,32.7035,32.791,32.651,32.791,91544.0
2020-11-12 15:20:00,37.48,37.53,37.46,37.48,75590.0,32.791,32.8348,32.7735,32.791,75590.0
2020-11-12 15:30:00,37.48,37.54,37.41,37.54,93081.0,32.791,32.8435,32.7298,32.8435,93081.0
2020-11-12 15:40:00,37.54,37.56,37.46,37.54,159071.0,32.8435,32.861,32.7735,32.8435,159071.0
2020-11-12 15:50:00,37.55,37.77,37.55,37.74,324652.0,32.8523,33.0447,32.8523,33.0185,324652.0
2020-11-13 09:30:00,38.2,38.35,38.04,38.14,96768.0,33.4209,33.5522,33.281,33.3684,96768.0
2020-11-13 09:40:00,38.14,38.35,38.12,38.33,104219.0,33.3684,33.5522,33.3509,33.5347,104219.0
2020-11-13 09:50:00,38.34,38.44,38.29,38.39,71896.0,33.5434,33.6309,33.4997,33.5872,71896.0
2020-11-13 10:00:00,38.38,38.55,38.35,38.54,71256.0,33.5784,33.7272,33.5522,33.7184,71256.0
2020-11-13 10:10:00,38.54,38.62,38.49,38.5,65111.0,33.7184,33.7884,33.6747,33.6834,65111.0
2020-11-13 10:20:00,38.5,38.55,38.41,38.51,100867.0,33.6834,33.7272,33.6047,33.6922,100867.0
2020-11-13 10:30:00,38.51,38.63,38.48,38.48,62606.0,33.6922,33.7971,33.6659,33.6659,62606.0
2020-11-13 10:40:00,38.5,38.55,38.41,38.45,62011.0,33.6834,33.7272,33.6047,33.6397,62011.0
2020-11-13 10:50:00,38.45,38.47,38.33,38.34,113177.0,33.6397,33.6572,33.5347,33.5434,113177.0
2020-11-13 11:00:00,38.36,38.41,38.34,38.38,35919.0,33.5609,33.6047,33.5434,33.5784,35919.0
2020-11-13 11:10:00,38.36,38.39,38.29,38.3,38736.0,33.5609,33.5872,33.4997,33.5084,38736.0
2020-11-13 11:20:00,38.31,38.36,38.22,38.33,51509.0,33.5172,33.5609,33.4384,33.5347,51509.0
2020-11-13 11:30:00,38.33,38.39,38.31,38.39,29200.0,33.5347,33.5872,33.5172,33.5872,29200.0
2020-11-13 11:40:00,38.39,38.44,38.37,38.43,28111.0,33.5872,33.6309,33.5697,33.6222,28111.0
2020-11-13 11:50:00,38.43,38.44,38.38,38.42,21795.0,33.6222,33.6309,33.5784,33.6134,21795.0
2020-11-13 12:00:00,38.43,38.44,38.36,38.39,27181.0,33.6222,33.6309,33.5609,33.5872,27181.0
2020-11-13 12:10:00,38.38,38.41,38.35,38.36,26364.0,33.5784,33.6047,33.5522,33.5609,26364.0
2020-11-13 12:20:00,38.38,38.44,38.37,38.44,19515.0,33.5784,33.6309,33.5697,33.6309,19515.0
2020-11-13 12:30:00,38.44,38.51,38.42,38.48,25461.0,33.6309,33.6922,33.6134,33.6659,25461.0
2020-11-13 12:40:00,38.47,38.48,38.39,38.4,47380.0,33.6572,33.6659,33.5872,33.5959,47380.0
2020-11-13 12:50:00,38.4,38.46,38.4,38.44,19078.0,33.5959,33.6484,33.5959,33.6309,19078.0
2020-11-13 13:00:00,38.44,38.52,38.39,38.51,62516.0,33.6309,33.7009,33.5872,33.6922,62516.0
2020-11-13 13:10:00,38.52,38.54,38.45,38.49,34941.0,33.7009,33.7184,33.6397,33.6747,34941.0
2020-11-13 13:20:00,38.49,38.57,38.45,38.57,43581.0,33.6747,33.7446,33.6397,33.7446,43581.0
2020-11-13 13:30:00,38.57,38.6,38.5,38.6,30453.0,33.7446,33.7709,33.6834,33.7709,30453.0
2020-11-13 13:40:00,38.6,38.66,38.59,38.65,42503.0,33.7709,33.8234,33.7621,33.8146,42503.0
2020-11-13 13:50:00,38.65,38.7,38.64,38.69,95761.0,33.8146,33.8584,33.8059,33.8496,95761.0
2020-11-13 14:00:00,38.69,38.77,38.69,38.76,127069.0,33.8496,33.9196,33.8496,33.9109,127069.0
2020-11-13 14:10:00,38.76,38.77,38.74,38.77,83574.0,33.9109,33.9196,33.8934,33.9196,83574.0
2020-11-13 14:20:00,38.77,38.85,38.74,38.78,143494.0,33.9196,33.9896,33.8934,33.9284,143494.0
2020-11-13 14:30:00,38.79,38.84,38.74,38.81,76939.0,33.9371,33.9809,33.8934,33.9546,76939.0
2020-11-13 14:40:00,38.8,38.82,38.66,38.68,70703.0,33.9459,33.9634,33.8234,33.8409,70703.0
2020-11-13 14:50:00,38.67,38.8,38.65,38.79,73452.0,33.8321,33.9459,33.8146,33.9371,73452.0
2020-11-13 15:00:00,38.78,38.79,38.73,38.75,54181.0,33.9284,33.9371,33.8846,33.9021,54181.0
2020-11-13 15:10:00,38.75,38.76,38.69,38.73,64178.0,33.9021,33.9109,33.8496,33.8846,64178.0
2020-11-13 15:20:00,38.73,38.79,38.7,38.79,121384.0,33.8846,33.9371,33.8584,33.9371,121384.0
2020-11-13 15:30:00,38.78,38.91,38.77,38.91,199674.0,33.9284,34.0421,33.9196,34.0421,199674.0
2020-11-13 15:40:00,38.91,38.96,38.86,38.87,131977.0,34.0421,34.0859,33.9984,34.0071,131977.0
2020-11-13 15:50:00,38.87,38.89,38.66,38.72,374862.0,34.0071,34.0246,33.8234,33.8759,374862.0
2020-11-16 09:30:00,39.77,39.94,39.75,39.81,231746.0,34.7945,34.9433,34.777,34.8295,231746.0
2020-11-16 09:40:00,39.79,39.79,39.44,39.52,122354.0,34.812,34.812,34.5058,34.5758,122354.0
2020-11-16 09:50:00,39.53,39.68,39.29,39.48,107489.0,34.5845,34.7158,34.3746,34.5408,107489.0
2020-11-16 10:00:00,39.48,39.54,39.38,39.44,77505.0,34.5408,34.5933,34.4533,34.5058,77505.0
2020-11-16 10:10:00,39.44,39.51,39.41,39.45,45600.0,34.5058,34.567,34.4796,34.5146,45600.0
2020-11-16 10:20:00,39.45,39.5,39.39,39.48,65679.0,34.5146,34.5583,34.4621,34.5408,65679.0
2020-11-16 10:30:00,39.48,39.63,39.39,39.63,43197.0,34.5408,34.672,34.4621,34.672,43197.0
2020-11-16 10:40:00,39.63,39.74,39.62,39.66,50351.0,34.672,34.7683,34.6633,34.6983,50351.0
2020-11-16 10:50:00,39.65,39.69,39.58,39.64,66692.0,34.6895,34.7245,34.6283,34.6808,66692.0
2020-11-16 11:00:00,39.65,39.65,39.48,39.49,34623.0,34.6895,34.6895,34.5408,34.5496,34623.0
2020-11-16 11:10:00,39.48,39.59,39.41,39.59,55827.0,34.5408,34.637,34.4796,34.637,55827.0
2020-11-16 11:20:00,39.58,39.65,39.54,39.59,48499.0,34.6283,34.6895,34.5933,34.637,48499.0
2020-11-16 11:30:00,39.59,39.65,39.52,39.54,152434.0,34.637,34.6895,34.5758,34.5933,152434.0
2020-11-16 11:40:00,39.55,39.64,39.55,39.61,37946.0,34.602,34.6808,34.602,34.6545,37946.0
2020-11-16 11:50:00,39.6,39.65,39.54,39.61,26352.0,34.6458,34.6895,34.5933,34.6545,26352.0
2020-11-16 12:00:00,39.61,39.61,39.51,39.56,131515.0,34.6545,34.6545,34.567,34.6108,131515.0
2020-11-16 12:10:00,39.55,39.57,39.48,39.57,65325.0,34.602,34.6195,34.5408,34.6195,65325.0
2020-11-16 12:20:00,39.57,39.6,39.52,39.55,74967.0,34.6195,34.6458,34.5758,34.602,74967.0
2020-11-16 12:30:00,39.55,39.65,39.51,39.62,68547.0,34.602,34.6895,34.567,34.6633,68547.0
2020-11-16 12:40:00,39.62,39.63,39.53,39.58,68180.0,34.6633,34.672,34.5845,34.6283,68180.0
2020-11-16 12:50:00,39.58,39.6,39.53,39.56,44544.0,34.6283,34.6458,34.5845,34.6108,44544.0
2020-11-16 13:00:00,39.56,39.56,39.45,39.46,60464.0,34.6108,34.6108,34.5146,34.5233,60464.0
2020-11-16 13:10:00,39.47,39.5,39.41,39.42,50123.0,34.5321,34.5583,34.4796,34.4883,50123.0
2020-11-16 13:20:00,39.41,39.49,39.27,39.27,134064.0,34.4796,34.5496,34.3571,34.3571,134064.0
2020-11-16 13:30:00,39.27,39.36,39.27,39.3,60700.0,34.3571,34.4358,34.3571,34.3833,60700.0
2020-11-16 13:40:00,39.3,39.31,39.22,39.27,42064.0,34.3833,34.3921,34.3133,34.3571,42064.0
2020-11-16 13:50:00,39.28,39.35,39.28,39.31,27075.0,34.3658,34.4271,34.3658,34.3921,27075.0
2020-11-16 14:00:00,39.3,39.33,39.23,39.31,42016.0,34.3833,34.4096,34.3221,34.3921,42016.0
2020-11-16 14:10:00,39.3,39.33,39.28,39.33,24998.0,34.3833,34.4096,34.3658,34.4096,24998.0
2020-11-16 14:20:00,39.34,39.34,39.29,39.33,35061.0,34.4183,34.4183,34.3746,34.4096,35061.0
2020-11-16 14:30:00,39.34,39.42,39.33,39.39,95864.0,34.4183,34.4883,34.4096,34.4621,95864.0
2020-11-16 14:40:00,39.39,39.56,39.38,39.48,65816.0,34.4621,34.6108,34.4533,34.5408,65816.0
2020-11-16 14:50:00,39.49,39.54,39.46,39.53,46751.0,34.5496,34.5933,34.5233,34.5845,46751.0
2020-11-16 15:00:00,39.52,39.53,39.45,39.53,110545.0,34.5758,34.5845,34.5146,34.5845,110545.0
2020-11-16 15:10:00,39.52,39.56,39.48,39.49,82588.0,34.5758,34.6108,34.5408,34.5496,82588.0
2020-11-16 15:20:00,39.5,39.56,39.49,39.53,102510.0,34.5583,34.6108,34.5496,34.5845,102510.0
2020-11-16 15:30:00,39.54,39.62,39.52,39.56,86318.0,34.5933,34.6633,34.5758,34.6108,86318.0
2020-11-16 15:40:00,39.56,39.66,39.56,39.63,143480.0,34.6108,34.6983,34.6108,34.672,143480.0
2020-11-16 15:50:00,39.62,39.73,39.58,39.72,466023.0,34.6633,34.7595,34.6283,34.7508,466023.0
2020-11-17 09:30:00,39.03,39.39,39.0,39.36,115666.0,34.1471,34.4621,34.1209,34.4358,115666.0
2020-11-17 09:40:00,39.36,39.37,39.08,39.09,97100.0,34.4358,34.4446,34.1908,34.1996,97100.0
2020-11-17 09:50:00,39.09,39.1,38.86,38.86,90763.0,34.1996,34.2083,33.9984,33.9984,90763.0
2020-11-17 10:00:00,38.86,39.06,38.84,39.06,67517.0,33.9984,34.1733,33.9809,34.1733,67517.0
2020-11-17 10:10:00,39.06,39.33,39.06,39.29,54722.0,34.1733,34.4096,34.1733,34.3746,54722.0
2020-11-17 10:20:00,39.29,39.37,39.28,39.31,67628.0,34.3746,34.4446,34.3658,34.3921,67628.0
2020-11-17 10:30:00,39.32,39.45,39.25,39.36,64701.0,34.4008,34.5146,34.3396,34.4358,64701.0
2020-11-17 10:40:00,39.37,39.38,39.28,39.34,64712.0,34.4446,34.4533,34.3658,34.4183,64712.0
2020-11-17 10:50:00,39.34,39.47,39.34,39.41,85930.0,34.4183,34.5321,34.4183,34.4796,85930.0
2020-11-17 11:00:00,39.41,39.58,39.39,39.52,58819.0,34.4796,34.6283,34.4621,34.5758,58819.0
2020-11-17 11:10:00,39.51,39.57,39.48,39.51,96184.0,34.567,34.6195,34.5408,34.567,96184.0
2020-11-17 11:20:00,39.5,39.62,39.5,39.59,79321.0,34.5583,34.6633,34.5583,34.637,79321.0
2020-11-17 11:30:00,39.59,39.69,39.59,39.65,65332.0,34.637,34.7245,34.637,34.6895,65332.0
2020-11-17 11:40:00,39.65,39.66,39.59,39.66,66159.0,34.6895,34.6983,34.637,34.6983,66159.0
2020-11-17 11:50:00,39.65,39.66,39.51,39.52,44057.0,34.6895,34.6983,34.567,34.5758,44057.0
2020-11-17 12:00:00,39.5,39.5,39.37,39.38,54795.0,34.5583,34.5583,34.4446,34.4533,54795.0
2020-11-17 12:10:00,39.38,39.53,39.38,39.43,68114.0,34.4533,34.5845,34.4533,34.4971,68114.0
2020-11-17 12:20:00,39.43,39.52,39.43,39.48,55058.0,34.4971,34.5758,34.4971,34.5408,55058.0
2020-11-17 12:30:00,39.48,39.48,39.33,39.38,62858.0,34.5408,34.5408,34.4096,34.4533,62858.0
2020-11-17 12:40:00,39.39,39.4,39.33,39.34,60076.0,34.4621,34.4708,34.4096,34.4183,60076.0
2020-11-17 12:50:00,39.34,39.37,39.31,39.33,64586.0,34.4183,34.4446,34.3921,34.4096,64586.0
2020-11-17 13:00:00,39.33,39.34,39.28,39.29,37939.0,34.4096,34.4183,34.3658,34.3746,37939.0
2020-11-17 13:10:00,39.29,39.35,39.27,39.32,30658.0,34.3746,34.4271,34.3571,34.4008,30658.0
2020-11-17 13:20:00,39.32,39.32,39.26,39.3,26978.0,34.4008,34.4008,34.3483,34.3833,26978.0
2020-11-17 13:30:00,39.3,39.35,39.27,39.34,46835.0,34.3833,34.4271,34.3571,34.4183,46835.0
2020-11-17 13:40:00,39.34,39.38,39.33,39.37,38078.0,34.4183,34.4533,34.4096,34.4446,38078.0
2020-11-17 13:50:00,39.37,39.37,39.26,39.32,42044.0,34.4446,34.4446,34.3483,34.4008,42044.0
2020-11-17 14:00:00,39.32,39.41,39.31,39.39,43055.0,34.4008,34.4796,34.3921,34.4621,43055.0
2020-11-17 14:10:00,39.39,39.41,39.36,39.41,44339.0,34.4621,34.4796,34.4358,34.4796,44339.0
2020-11-17 14:20:00,39.41,39.41,39.34,39.35,55824.0,34.4796,34.4796,34.4183,34.4271,55824.0
2020-11-17 14:30:00,39.35,39.39,39.32,39.39,40024.0,34.4271,34.4621,34.4008,34.4621,40024.0
2020-11-17 14:40:00,39.39,39.4,39.33,39.37,30279.0,34.4621,34.4708,34.4096,34.4446,30279.0
2020-11-17 14:50:00,39.37,39.38,39.3,39.32,39752.0,34.4446,34.4533,34.3833,34.4008,39752.0
2020-11-17 15:00:00,39.32,39.39,39.29,39.32,65222.0,34.4008,34.4621,34.3746,34.4008,65222.0
2020-11-17 15:10:00,39.32,39.33,39.23,39.25,52186.0,34.4008,34.4096,34.3221,34.3396,52186.0
2020-11-17 15:20:00,39.25,39.26,39.17,39.21,53935.0,34.3396,34.3483,34.2696,34.3046,53935.0
2020-11-17 15:30:00,39.21,39.28,39.19,39.26,108693.0,34.3046,34.3658,34.2871,34.3483,108693.0
2020-11-17 15:40:00,39.26,39.26,39.18,39.2,110775.0,34.3483,34.3483,34.2783,34.2958,110775.0
2020-11-17 15:50:00,39.19,39.45,39.13,39.42,400218.0,34.2871,34.5146,34.2346,34.4883,400218.0
2020-11-18 09:30:00,39.65,40.06,39.48,40.05,328161.0,34.6895,35.0482,34.5408,35.0395,328161.0
2020-11-18 09:40:00,40.05,40.21,39.95,40.19,195954.0,35.0395,35.1795,34.952,35.162,195954.0
2020-11-18 09:50:00,40.19,40.21,39.99,40.05,167203.0,35.162,35.1795,34.987,35.0395,167203.0
2020-11-18 10:00:00,40.05,40.18,40.03,40.09,154501.0,35.0395,35.1532,35.022,35.0745,154501.0
2020-11-18 10:10:00,40.09,40.17,39.78,39.78,403624.0,35.0745,35.1445,34.8033,34.8033,403624.0
2020-11-18 10:20:00,39.78,39.99,39.74,39.91,193219.0,34.8033,34.987,34.7683,34.917,193219.0
2020-11-18 10:30:00,39.9,39.94,39.57,39.58,179091.0,34.9083,34.9433,34.6195,34.6283,179091.0
2020-11-18 10:40:00,39.58,39.66,39.55,39.62,82919.0,34.6283,34.6983,34.602,34.6633,82919.0
2020-11-18 10:50:00,39.62,39.75,39.53,39.55,74295.0,34.6633,34.777,34.5845,34.602,74295.0
2020-11-18 11:00:00,39.56,39.73,39.55,39.73,322190.0,34.6108,34.7595,34.602,34.7595,322190.0
2020-11-18 11:10:00,39.74,39.83,39.7,39.72,71946.0,34.7683,34.847,34.7333,34.7508,71946.0
2020-11-18 11:20:00,39.71,39.73,39.59,39.59,157514.0,34.742,34.7595,34.637,34.637,157514.0
2020-11-18 11:30:00,39.59,39.63,39.53,39.61,106023.0,34.637,34.672,34.5845,34.6545,106023.0
2020-11-18 11:40:00,39.59,39.61,39.51,39.52,52065.0,34.637,34.6545,34.567,34.5758,52065.0
2020-11-18 11:50:00,39.52,39.58,39.46,39.52,59471.0,34.5758,34.6283,34.5233,34.5758,59471.0
2020-11-18 12:00:00,39.52,39.56,39.43,39.44,37745.0,34.5758,34.6108,34.4971,34.5058,37745.0
2020-11-18 12:10:00,39.44,39.47,39.4,39.44,75476.0,34.5058,34.5321,34.4708,34.5058,75476.0
2020-11-18 12:20:00,39.44,39.47,39.34,39.36,47654.0,34.5058,34.5321,34.4183,34.4358,47654.0
2020-11-18 12:30:00,39.35,39.35,39.27,39.31,100817.0,34.4271,34.4271,34.3571,34.3921,100817.0
2020-11-18 12:40:00,39.32,39.44,39.32,39.38,45361.0,34.4008,34.5058,34.4008,34.4533,45361.0
2020-11-18 12:50:00,39.38,39.39,39.27,39.3,51916.0,34.4533,34.4621,34.3571,34.3833,51916.0
2020-11-18 13:00:00,39.3,39.32,39.28,39.3,43342.0,34.3833,34.4008,34.3658,34.3833,43342.0
2020-11-18 13:10:00,39.3,39.35,39.26,39.29,49377.0,34.3833,34.4271,34.3483,34.3746,49377.0
2020-11-18 13:20:00,39.29,39.33,39.23,39.25,58381.0,34.3746,34.4096,34.3221,34.3396,58381.0
2020-11-18 13:30:00,39.25,39.28,39.22,39.26,42486.0,34.3396,34.3658,34.3133,34.3483,42486.0
2020-11-18 13:40:00,39.26,39.29,39.2,39.22,47191.0,34.3483,34.3746,34.2958,34.3133,47191.0
2020-11-18 13:50:00,39.22,39.29,39.19,39.26,49727.0,34.3133,34.3746,34.2871,34.3483,49727.0
2020-11-18 14:00:00,39.26,39.34,39.25,39.3,290787.0,34.3483,34.4183,34.3396,34.3833,290787.0
2020-11-18 14:10:00,39.3,39.35,39.24,39.24,63939.0,34.3833,34.4271,34.3308,34.3308,63939.0
2020-11-18 14:20:00,39.24,39.3,39.15,39.2,65762.0,34.3308,34.3833,34.2521,34.2958,65762.0
2020-11-18 14:30:00,39.21,39.27,39.18,39.23,62705.0,34.3046,34.3571,34.2783,34.3221,62705.0
2020-11-18 14:40:00,39.23,39.38,39.23,39.29,77625.0,34.3221,34.4533,34.3221,34.3746,77625.0
2020-11-18 14:50:00,39.3,39.41,39.29,39.3,90215.0,34.3833,34.4796,34.3746,34.3833,90215.0
2020-11-18 15:00:00,39.3,39.31,39.17,39.23,78676.0,34.3833,34.3921,34.2696,34.3221,78676.0
2020-11-18 15:10:00,39.23,39.35,39.23,39.25,69185.0,34.3221,34.4271,34.3221,34.3396,69185.0
2020-11-18 15:20:00,39.25,39.25,39.12,39.13,71087.0,34.3396,34.3396,34.2258,34.2346,71087.0
2020-11-18 15:30:00,39.13,39.14,39.0,39.03,174582.0,34.2346,34.2433,34.1209,34.1471,174582.0
2020-11-18 15:40:00,39.04,39.13,38.97,39.01,187163.0,34.1558,34.2346,34.0946,34.1296,187163.0
2020-11-18 15:50:00,39.02,39.09,38.72,38.74,752107.0,34.1384,34.1996,33.8759,33.8934,752107.0
2020-11-19 09:30:00,37.86,38.29,37.76,38.27,307413.0,33.1235,33.4997,33.036,33.4822,307413.0
2020-11-19 09:40:00,38.26,38.61,38.26,38.41,117587.0,33.4734,33.7796,33.4734,33.6047,117587.0
2020-11-19 09:50:00,38.42,38.47,38.21,38.25,108884.0,33.6134,33.6572,33.4297,33.4647,108884.0
2020-11-19 10:00:00,38.26,38.37,38.18,38.31,71476.0,33.4734,33.5697,33.4034,33.5172,71476.0
2020-11-19 10:10:00,38.32,38.33,38.13,38.15,69969.0,33.5259,33.5347,33.3597,33.3772,69969.0
2020-11-19 10:20:00,38.13,38.21,38.07,38.11,64359.0,33.3597,33.4297,33.3072,33.3422,64359.0
2020-11-19 10:30:00,38.11,38.2,38.07,38.16,54863.0,33.3422,33.4209,33.3072,33.3859,54863.0
2020-11-19 10:40:00,38.16,38.29,38.16,38.27,94651.0,33.3859,33.4997,33.3859,33.4822,94651.0
2020-11-19 10:50:00,38.27,38.32,38.15,38.16,80073.0,33.4822,33.5259,33.3772,33.3859,80073.0
2020-11-19 11:00:00,38.16,38.2,38.09,38.1,47274.0,33.3859,33.4209,33.3247,33.3334,47274.0
2020-11-19 11:10:00,38.1,38.17,38.07,38.16,46959.0,33.3334,33.3947,33.3072,33.3859,46959.0
2020-11-19 11:20:00,38.17,38.3,38.16,38.18,66964.0,33.3947,33.5084,33.3859,33.4034,66964.0
2020-11-19 11:30:00,38.18,38.25,38.09,38.15,81637.0,33.4034,33.4647,33.3247,33.3772,81637.0
2020-11-19 11:40:00,38.15,38.21,38.12,38.16,31754.0,33.3772,33.4297,33.3509,33.3859,31754.0
2020-11-19 11:50:00,38.16,38.17,38.1,38.16,57805.0,33.3859,33.3947,33.3334,33.3859,57805.0
2020-11-19 12:00:00,38.15,38.2,38.11,38.16,122524.0,33.3772,33.4209,33.3422,33.3859,122524.0
2020-11-19 12:10:00,38.15,38.18,38.08,38.08,56029.0,33.3772,33.4034,33.316,33.316,56029.0
2020-11-19 12:20:00,38.09,38.12,38.01,38.04,51893.0,33.3247,33.3509,33.2547,33.281,51893.0
2020-11-19 12:30:00,38.03,38.16,38.02,38.12,76953.0,33.2722,33.3859,33.2635,33.3509,76953.0
2020-11-19 12:40:00,38.11,38.11,38.0,38.01,41133.0,33.3422,33.3422,33.246,33.2547,41133.0
2020-11-19 12:50:00,38.02,38.02,37.95,37.98,54390.0,33.2635,33.2635,33.2022,33.2285,54390.0
2020-11-19 13:00:00,37.98,38.06,37.94,37.98,54213.0,33.2285,33.2985,33.1935,33.2285,54213.0
2020-11-19 13:10:00,37.98,38.06,37.98,38.05,32458.0,33.2285,33.2985,33.2285,33.2897,32458.0
2020-11-19 13:20:00,38.04,38.16,38.03,38.1,36317.0,33.281,33.3859,33.2722,33.3334,36317.0
2020-11-19 13:30:00,38.09,38.14,38.05,38.05,30503.0,33.3247,33.3684,33.2897,33.2897,30503.0
2020-11-19 13:40:00,38.06,38.09,38.03,38.09,58975.0,33.2985,33.3247,33.2722,33.3247,58975.0
2020-11-19 13:50:00,38.1,38.12,38.03,38.05,25050.0,33.3334,33.3509,33.2722,33.2897,25050.0
2020-11-19 14:00:00,38.05,38.13,38.05,38.09,51488.0,33.2897,33.3597,33.2897,33.3247,51488.0
2020-11-19 14:10:00,38.1,38.13,38.05,38.05,44354.0,33.3334,33.3597,33.2897,33.2897,44354.0
2020-11-19 14:20:00,38.06,38.17,38.05,38.14,65184.0,33.2985,33.3947,33.2897,33.3684,65184.0
2020-11-19 14:30:00,38.13,38.27,38.12,38.25,130336.0,33.3597,33.4822,33.3509,33.4647,130336.0
2020-11-19 14:40:00,38.26,38.4,38.25,38.33,58889.0,33.4734,33.5959,33.4647,33.5347,58889.0
2020-11-19 14:50:00,38.33,38.38,38.29,38.37,54227.0,33.5347,33.5784,33.4997,33.5697,54227.0
2020-11-19 15:00:00,38.36,38.37,38.33,38.37,68683.0,33.5609,33.5697,33.5347,33.5697,68683.0
2020-11-19 15:10:00,38.37,38.45,38.35,38.36,66775.0,33.5697,33.6397,33.5522,33.5609,66775.0
2020-11-19 15:20:00,38.36,38.39,38.32,38.34,72130.0,33.5609,33.5872,33.5259,33.5434,72130.0
2020-11-19 15:30:00,38.34,38.47,38.3,38.44,151037.0,33.5434,33.6572,33.5084,33.6309,151037.0
2020-11-19 15:40:00,38.43,38.5,38.4,38.41,103526.0,33.6222,33.6834,33.5959,33.6047,103526.0
2020-11-19 15:50:00,38.41,38.52,38.41,38.48,315554.0,33.6047,33.7009,33.6047,33.6659,315554.0
2020-11-20 09:30:00,37.73,37.95,37.63,37.75,360667.0,33.0097,33.2022,32.9222,33.0272,360667.0
2020-11-20 09:40:00,37.73,37.93,37.65,37.84,242613.0,33.0097,33.1847,32.9397,33.106,242613.0
2020-11-20 09:50:00,37.85,37.85,37.65,37.73,244098.0,33.1147,33.1147,32.9397,33.0097,244098.0
2020-11-20 10:00:00,37.73,37.84,37.65,37.69,229501.0,33.0097,33.106,32.9397,32.9747,229501.0
2020-11-20 10:10:00,37.69,37.69,37.52,37.59,142990.0,32.9747,32.9747,32.826,32.8873,142990.0
2020-11-20 10:20:00,37.58,37.73,37.55,37.72,155273.0,32.8785,33.0097,32.8523,33.001,155273.0
2020-11-20 10:30:00,37.72,37.94,37.68,37.92,184587.0,33.001,33.1935,32.966,33.176,184587.0
2020-11-20 10:40:00,37.92,37.93,37.67,37.7,155314.0,33.176,33.1847,32.9572,32.9835,155314.0
2020-11-20 10:50:00,37.7,37.81,37.69,37.81,112941.0,32.9835,33.0797,32.9747,33.0797,112941.0
2020-11-20 11:00:00,37.81,37.94,37.8,37.9,102584.0,33.0797,33.1935,33.071,33.1585,102584.0
2020-11-20 11:10:00,37.89,37.9,37.81,37.82,107179.0,33.1497,33.1585,33.0797,33.0885,107179.0
2020-11-20 11:20:00,37.82,37.88,37.79,37.83,82627.0,33.0885,33.141,33.0622,33.0972,82627.0
2020-11-20 11:30:00,37.84,37.89,37.83,37.87,82539.0,33.106,33.1497,33.0972,33.1322,82539.0
2020-11-20 11:40:00,37.87,37.91,37.7,37.71,118455.0,33.1322,33.1672,32.9835,32.9922,118455.0
2020-11-20 11:50:00,37.72,37.82,37.71,37.8,67385.0,33.001,33.0885,32.9922,33.071,67385.0
2020-11-20 12:00:00,37.79,37.86,37.76,37.84,69091.0,33.0622,33.1235,33.036,33.106,69091.0
2020-11-20 12:10:00,37.83,37.89,37.82,37.88,64993.0,33.0972,33.1497,33.0885,33.141,64993.0
2020-11-20 12:20:00,37.89,37.92,37.87,37.91,47974.0,33.1497,33.176,33.1322,33.1672,47974.0
2020-11-20 12:30:00,37.91,37.91,37.83,37.85,39226.0,33.1672,33.1672,33.0972,33.1147,39226.0
2020-11-20 12:40:00,37.85,37.89,37.79,37.79,47858.0,33.1147,33.1497,33.0622,33.0622,47858.0
2020-11-20 12:50:00,37.8,37.89,37.79,37.88,38577.0,33.071,33.1497,33.0622,33.141,38577.0
2020-11-20 13:00:00,37.88,38.0,37.88,37.99,63747.0,33.141,33.246,33.141,33.2372,63747.0
2020-11-20 13:10:00,37.99,37.99,37.93,37.95,48820.0,33.2372,33.2372,33.1847,33.2022,48820.0
2020-11-20 13:20:00,37.95,38.05,37.94,38.03,59756.0,33.2022,33.2897,33.1935,33.2722,59756.0
2020-11-20 13:30:00,38.03,38.09,38.01,38.06,58832.0,33.2722,33.3247,33.2547,33.2985,58832.0
2020-11-20 13:40:00,38.07,38.09,38.03,38.09,43086.0,33.3072,33.3247,33.2722,33.3247,43086.0
2020-11-20 13:50:00,38.09,38.1,38.04,38.05,60736.0,33.3247,33.3334,33.281,33.2897,60736.0
2020-11-20 14:00:00,38.05,38.09,38.03,38.05,56558.0,33.2897,33.3247,33.2722,33.2897,56558.0
2020-11-20 14:10:00,38.06,38.06,37.96,37.97,50566.0,33.2985,33.2985,33.211,33.2197,50566.0
2020-11-20 14:20:00,37.97,37.98,37.88,37.89,72384.0,33.2197,33.2285,33.141,33.1497,72384.0
2020-11-20 14:30:00,37.89,37.97,37.87,37.91,67228.0,33.1497,33.2197,33.1322,33.1672,67228.0
2020-11-20 14:40:00,37.91,37.92,37.89,37.9,44573.0,33.1672,33.176,33.1497,33.1585,44573.0
2020-11-20 14:50:00,37.91,37.95,37.89,37.94,55345.0,33.1672,33.2022,33.1497,33.1935,55345.0
2020-11-20 15:00:00,37.95,37.96,37.84,37.86,86303.0,33.2022,33.211,33.106,33.1235,86303.0
2020-11-20 15:10:00,37.84,37.89,37.8,37.84,59529.0,33.106,33.1497,33.071,33.106,59529.0
2020-11-20 15:20:00,37.85,37.9,37.83,37.88,95887.0,33.1147,33.1585,33.0972,33.141,95887.0
2020-11-20 15:30:00,37.88,37.93,37.86,37.92,184661.0,33.141,33.1847,33.1235,33.176,184661.0
2020-11-20 15:40:00,37.92,38.05,37.91,37.97,190034.0,33.176,33.2897,33.1672,33.2197,190034.0
2020-11-20 15:50:00,37.97,37.97,37.78,37.88,595568.0,33.2197,33.2197,33.0535,33.141,595568.0
2020-11-23 09:30:00,38.33,38.48,38.12,38.38,109765.0,33.5347,33.6659,33.3509,33.5784,109765.0
2020-11-23 09:40:00,38.38,38.67,38.34,38.5,99922.0,33.5784,33.8321,33.5434,33.6834,99922.0
2020-11-23 09:50:00,38.5,38.66,38.47,38.48,111768.0,33.6834,33.8234,33.6572,33.6659,111768.0
2020-11-23 10:00:00,38.48,38.51,38.38,38.48,95051.0,33.6659,33.6922,33.5784,33.6659,95051.0
2020-11-23 10:10:00,38.48,38.59,38.43,38.58,128593.0,33.6659,33.7621,33.6222,33.7534,128593.0
2020-11-23 10:20:00,38.58,38.61,38.42,38.42,80297.0,33.7534,33.7796,33.6134,33.6134,80297.0
2020-11-23 10:30:00,38.43,38.67,38.42,38.66,86526.0,33.6222,33.8321,33.6134,33.8234,86526.0
2020-11-23 10:40:00,38.67,38.8,38.67,38.77,72788.0,33.8321,33.9459,33.8321,33.9196,72788.0
2020-11-23 10:50:00,38.77,38.82,38.7,38.8,89346.0,33.9196,33.9634,33.8584,33.9459,89346.0
2020-11-23 11:00:00,38.8,38.83,38.62,38.75,65035.0,33.9459,33.9721,33.7884,33.9021,65035.0
2020-11-23 11:10:00,38.75,38.76,38.64,38.71,85225.0,33.9021,33.9109,33.8059,33.8671,85225.0
2020-11-23 11:20:00,38.71,38.8,38.67,38.75,43929.0,33.8671,33.9459,33.8321,33.9021,43929.0
2020-11-23 11:30:00,38.74,38.76,38.56,38.57,45588.0,33.8934,33.9109,33.7359,33.7446,45588.0
2020-11-23 11:40:00,38.57,38.62,38.54,38.57,45767.0,33.7446,33.7884,33.7184,33.7446,45767.0
2020-11-23 11:50:00,38.56,38.64,38.56,38.59,35267.0,33.7359,33.8059,33.7359,33.7621,35267.0
2020-11-23 12:00:00,38.6,38.61,38.52,38.54,33872.0,33.7709,33.7796,33.7009,33.7184,33872.0
2020-11-23 12:10:00,38.54,38.62,38.52,38.61,50812.0,33.7184,33.7884,33.7009,33.7796,50812.0
2020-11-23 12:20:00,38.6,38.64,38.55,38.55,16340.0,33.7709,33.8059,33.7272,33.7272,16340.0
2020-11-23 12:30:00,38.56,38.63,38.52,38.59,30640.0,33.7359,33.7971,33.7009,33.7621,30640.0
2020-11-23 12:40:00,38.59,38.62,38.57,38.59,34845.0,33.7621,33.7884,33.7446,33.7621,34845.0
2020-11-23 12:50:00,38.59,38.65,38.58,38.64,36903.0,33.7621,33.8146,33.7534,33.8059,36903.0
2020-11-23 13:00:00,38.63,38.64,38.58,38.61,38973.0,33.7971,33.8059,33.7534,33.7796,38973.0
2020-11-23 13:10:00,38.61,38.63,38.57,38.57,33123.0,33.7796,33.7971,33.7446,33.7446,33123.0
2020-11-23 13:20:00,38.58,38.62,38.52,38.52,48854.0,33.7534,33.7884,33.7009,33.7009,48854.0
2020-11-23 13:30:00,38.53,38.54,38.48,38.51,37110.0,33.7097,33.7184,33.6659,33.6922,37110.0
2020-11-23 13:40:00,38.51,38.55,38.49,38.51,39058.0,33.6922,33.7272,33.6747,33.6922,39058.0
2020-11-23 13:50:00,38.51,38.56,38.5,38.52,34946.0,33.6922,33.7359,33.6834,33.7009,34946.0
2020-11-23 14:00:00,38.51,38.61,38.51,38.55,42041.0,33.6922,33.7796,33.6922,33.7272,42041.0
2020-11-23 14:10:00,38.54,38.55,38.48,38.51,31194.0,33.7184,33.7272,33.6659,33.6922,31194.0
2020-11-23 14:20:00,38.51,38.56,38.5,38.54,32984.0,33.6922,33.7359,33.6834,33.7184,32984.0
2020-11-23 14:30:00,38.54,38.54,38.5,38.52,54236.0,33.7184,33.7184,33.6834,33.7009,54236.0
2020-11-23 14:40:00,38.52,38.53,38.49,38.49,44281.0,33.7009,33.7097,33.6747,33.6747,44281.0
2020-11-23 14:50:00,38.5,38.58,38.49,38.52,117844.0,33.6834,33.7534,33.6747,33.7009,117844.0
2020-11-23 15:00:00,38.52,38.62,38.51,38.59,118976.0,33.7009,33.7884,33.6922,33.7621,118976.0
2020-11-23 15:10:00,38.59,38.6,38.53,38.53,87757.0,33.7621,33.7709,33.7097,33.7097,87757.0
2020-11-23 15:20:00,38.53,38.54,38.49,38.52,85960.0,33.7097,33.7184,33.6747,33.7009,85960.0
2020-11-23 15:30:00,38.52,38.55,38.48,38.5,134315.0,33.7009,33.7272,33.6659,33.6834,134315.0
2020-11-23 15:40:00,38.51,38.61,38.48,38.59,191369.0,33.6922,33.7796,33.6659,33.7621,191369.0
2020-11-23 15:50:00,38.6,38.65,38.5,38.56,334208.0,33.7709,33.8146,33.6834,33.7359,334208.0
2020-11-24 09:30:00,39.2,39.48,39.15,39.3,145581.0,34.2958,34.5408,34.2521,34.3833,145581.0
2020-11-24 09:40:00,39.3,39.6,39.24,39.53,101009.0,34.3833,34.6458,34.3308,34.5845,101009.0
2020-11-24 09:50:00,39.54,39.8,39.5,39.79,99290.0,34.5933,34.8208,34.5583,34.812,99290.0
2020-11-24 10:00:00,39.8,39.88,39.67,39.77,113910.0,34.8208,34.8908,34.707,34.7945,113910.0
2020-11-24 10:10:00,39.77,40.0,39.72,39.94,151151.0,34.7945,34.9957,34.7508,34.9433,151151.0
2020-11-24 10:20:00,39.94,40.11,39.93,40.09,106817.0,34.9433,35.092,34.9345,35.0745,106817.0
2020-11-24 10:30:00,40.09,40.14,40.01,40.02,83071.0,35.0745,35.1182,35.0045,35.0132,83071.0
2020-11-24 10:40:00,40.02,40.07,39.94,39.96,82170.0,35.0132,35.057,34.9433,34.9608,82170.0
2020-11-24 10:50:00,39.96,40.03,39.92,40.01,64168.0,34.9608,35.022,34.9258,35.0045,64168.0
2020-11-24 11:00:00,40.01,40.23,40.0,40.21,141391.0,35.0045,35.197,34.9957,35.1795,141391.0
2020-11-24 11:10:00,40.2,40.36,40.15,40.34,228115.0,35.1707,35.3107,35.127,35.2932,228115.0
2020-11-24 11:20:00,40.34,40.53,40.33,40.52,265684.0,35.2932,35.4594,35.2845,35.4507,265684.0
2020-11-24 11:30:00,40.52,40.61,40.5,40.57,107249.0,35.4507,35.5294,35.4332,35.4944,107249.0
2020-11-24 11:40:00,40.55,40.64,40.48,40.64,130717.0,35.4769,35.5557,35.4157,35.5557,130717.0
2020-11-24 11:50:00,40.65,40.78,40.62,40.74,146533.0,35.5644,35.6782,35.5382,35.6432,146533.0
2020-11-24 12:00:00,40.74,40.79,40.7,40.76,89725.0,35.6432,35.6869,35.6082,35.6607,89725.0
2020-11-24 12:10:00,40.76,40.84,40.71,40.79,67530.0,35.6607,35.7307,35.6169,35.6869,67530.0
2020-11-24 12:20:00,40.79,40.79,40.54,40.59,153849.0,35.6869,35.6869,35.4682,35.5119,153849.0
2020-11-24 12:30:00,40.6,40.68,40.51,40.55,70139.0,35.5207,35.5907,35.4419,35.4769,70139.0
2020-11-24 12:40:00,40.55,40.66,40.52,40.6,53132.0,35.4769,35.5732,35.4507,35.5207,53132.0
2020-11-24 12:50:00,40.6,40.62,40.45,40.47,76898.0,35.5207,35.5382,35.3894,35.4069,76898.0
2020-11-24 13:00:00,40.47,40.52,40.45,40.47,65444.0,35.4069,35.4507,35.3894,35.4069,65444.0
2020-11-24 13:10:00,40.47,40.74,40.47,40.71,162457.0,35.4069,35.6432,35.4069,35.6169,162457.0
2020-11-24 13:20:00,40.7,40.75,40.63,40.71,186188.0,35.6082,35.6519,35.5469,35.6169,186188.0
2020-11-24 13:30:00,40.72,40.73,40.54,40.59,167697.0,35.6257,35.6344,35.4682,35.5119,167697.0
2020-11-24 13:40:00,40.59,40.74,40.59,40.63,111624.0,35.5119,35.6432,35.5119,35.5469,111624.0
2020-11-24 13:50:00,40.63,40.64,40.55,40.58,63154.0,35.5469,35.5557,35.4769,35.5032,63154.0
2020-11-24 14:00:00,40.57,40.71,40.57,40.64,98133.0,35.4944,35.6169,35.4944,35.5557,98133.0
2020-11-24 14:10:00,40.64,40.7,40.6,40.63,79548.0,35.5557,35.6082,35.5207,35.5469,79548.0
2020-11-24 14:20:00,40.63,40.67,40.53,40.53,57980.0,35.5469,35.5819,35.4594,35.4594,57980.0
2020-11-24 14:30:00,40.53,40.64,40.48,40.62,89433.0,35.4594,35.5557,35.4157,35.5382,89433.0
2020-11-24 14:40:00,40.61,40.68,40.58,40.64,94731.0,35.5294,35.5907,35.5032,35.5557,94731.0
2020-11-24 14:50:00,40.64,40.69,40.63,40.67,84683.0,35.5557,35.5994,35.5469,35.5819,84683.0
2020-11-24 15:00:00,40.67,40.72,40.64,40.7,72958.0,35.5819,35.6257,35.5557,35.6082,72958.0
2020-11-24 15:10:00,40.7,40.74,40.66,40.69,67198.0,35.6082,35.6432,35.5732,35.5994,67198.0
2020-11-24 15:20:00,40.69,40.77,40.67,40.67,130354.0,35.5994,35.6694,35.5819,35.5819,130354.0
2020-11-24 15:30:00,40.68,40.69,40.6,40.63,167708.0,35.5907,35.5994,35.5207,35.5469,167708.0
2020-11-24 15:40:00,40.62,40.65,40.57,40.64,132841.0,35.5382,35.5644,35.4944,35.5557,132841.0
2020-11-24 15:50:00,40.64,40.72,40.58,40.69,458517.0,35.5557,35.6257,35.5032,35.5994,458517.0
2020-11-25 09:30:00,40.45,40.45,39.88,39.92,107503.0,35.3894,35.3894,34.8908,34.9258,107503.0
2020-11-25 09:40:00,39.92,40.12,39.83,39.94,287395.0,34.9258,35.1007,34.847,34.9433,287395.0
2020-11-25 09:50:00,39.94,40.07,39.88,40.07,112344.0,34.9433,35.057,34.8908,35.057,112344.0
2020-11-25 10:00:00,40.06,40.28,39.99,40.16,102887.0,35.0482,35.2407,34.987,35.1357,102887.0
2020-11-25 10:10:00,40.16,40.28,40.14,40.21,110694.0,35.1357,35.2407,35.1182,35.1795,110694.0
2020-11-25 10:20:00,40.21,40.3,40.14,40.24,136258.0,35.1795,35.2582,35.1182,35.2057,136258.0
2020-11-25 10:30:00,40.25,40.3,40.12,40.12,65871.0,35.2145,35.2582,35.1007,35.1007,65871.0
2020-11-25 10:40:00,40.11,40.14,39.99,40.09,76309.0,35.092,35.1182,34.987,35.0745,76309.0
2020-11-25 10:50:00,40.1,40.14,40.07,40.09,61125.0,35.0832,35.1182,35.057,35.0745,61125.0
2020-11-25 11:00:00,40.1,40.17,40.08,40.12,46639.0,35.0832,35.1445,35.0657,35.1007,46639.0
2020-11-25 11:10:00,40.11,40.11,40.01,40.09,54339.0,35.092,35.092,35.0045,35.0745,54339.0
2020-11-25 11:20:00,40.09,40.21,40.07,40.08,64890.0,35.0745,35.1795,35.057,35.0657,64890.0
2020-11-25 11:30:00,40.09,40.23,40.08,40.22,63049.0,35.0745,35.197,35.0657,35.1882,63049.0
2020-11-25 11:40:00,40.22,40.36,40.21,40.34,30711.0,35.1882,35.3107,35.1795,35.2932,30711.0
2020-11-25 11:50:00,40.34,40.45,40.33,40.4,49938.0,35.2932,35.3894,35.2845,35.3457,49938.0
2020-11-25 12:00:00,40.4,40.41,40.34,40.38,41240.0,35.3457,35.3545,35.2932,35.3282,41240.0
2020-11-25 12:10:00,40.38,40.42,40.36,40.42,51862.0,35.3282,35.3632,35.3107,35.3632,51862.0
2020-11-25 12:20:00,40.41,40.42,40.33,40.34,60773.0,35.3545,35.3632,35.2845,35.2932,60773.0
2020-11-25 12:30:00,40.34,40.37,40.31,40.36,60316.0,35.2932,35.3195,35.267,35.3107,60316.0
2020-11-25 12:40:00,40.36,40.45,40.35,40.45,75708.0,35.3107,35.3894,35.302,35.3894,75708.0
2020-11-25 12:50:00,40.45,40.49,40.39,40.49,56283.0,35.3894,35.4244,35.337,35.4244,56283.0
2020-11-25 13:00:00,40.49,40.56,40.48,40.52,73158.0,35.4244,35.4857,35.4157,35.4507,73158.0
2020-11-25 13:10:00,40.54,40.58,40.52,40.56,90681.0,35.4682,35.5032,35.4507,35.4857,90681.0
2020-11-25 13:20:00,40.57,40.61,40.53,40.56,71445.0,35.4944,35.5294,35.4594,35.4857,71445.0
2020-11-25 13:30:00,40.57,40.63,40.56,40.59,124101.0,35.4944,35.5469,35.4857,35.5119,124101.0
2020-11-25 13:40:00,40.59,40.62,40.56,40.61,58456.0,35.5119,35.5382,35.4857,35.5294,58456.0
2020-11-25 13:50:00,40.61,40.65,40.59,40.64,53976.0,35.5294,35.5644,35.5119,35.5557,53976.0
2020-11-25 14:00:00,40.64,40.64,40.55,40.59,86988.0,35.5557,35.5557,35.4769,35.5119,86988.0
2020-11-25 14:10:00,40.59,40.59,40.48,40.52,62001.0,35.5119,35.5119,35.4157,35.4507,62001.0
2020-11-25 14:20:00,40.53,40.59,40.49,40.55,50573.0,35.4594,35.5119,35.4244,35.4769,50573.0
2020-11-25 14:30:00,40.56,40.57,40.45,40.46,53587.0,35.4857,35.4944,35.3894,35.3982,53587.0
2020-11-25 14:40:00,40.47,40.49,40.4,40.43,37914.0,35.4069,35.4244,35.3457,35.372,37914.0
2020-11-25 14:50:00,40.44,40.47,40.42,40.43,56747.0,35.3807,35.4069,35.3632,35.372,56747.0
2020-11-25 15:00:00,40.43,40.46,40.41,40.46,104958.0,35.372,35.3982,35.3545,35.3982,104958.0
2020-11-25 15:10:00,40.46,40.51,40.45,40.47,89975.0,35.3982,35.4419,35.3894,35.4069,89975.0
2020-11-25 15:20:00,40.48,40.55,40.44,40.52,68730.0,35.4157,35.4769,35.3807,35.4507,68730.0
2020-11-25 15:30:00,40.52,40.54,40.44,40.46,81538.0,35.4507,35.4682,35.3807,35.3982,81538.0
2020-11-25 15:40:00,40.45,40.56,40.45,40.51,144071.0,35.3894,35.4857,35.3894,35.4419,144071.0
2020-11-25 15:50:00,40.52,40.52,40.36,40.38,608567.0,35.4507,35.4507,35.3107,35.3282,608567.0
2020-11-27 09:30:00,40.8,40.8,40.27,40.47,163207.0,35.6957,35.6957,35.232,35.4069,163207.0
2020-11-27 09:40:00,40.46,40.53,40.34,40.37,66697.0,35.3982,35.4594,35.2932,35.3195,66697.0
2020-11-27 09:50:00,40.37,40.45,40.26,40.27,57259.0,35.3195,35.3894,35.2232,35.232,57259.0
2020-11-27 10:00:00,40.26,40.32,40.09,40.09,67123.0,35.2232,35.2757,35.0745,35.0745,67123.0
2020-11-27 10:10:00,40.07,40.14,39.99,40.04,51903.0,35.057,35.1182,34.987,35.0307,51903.0
2020-11-27 10:20:00,40.04,40.14,40.01,40.08,51862.0,35.0307,35.1182,35.0045,35.0657,51862.0
2020-11-27 10:30:00,40.08,40.08,39.91,39.96,58760.0,35.0657,35.0657,34.917,34.9608,58760.0
2020-11-27 10:40:00,39.96,40.07,39.95,40.05,64052.0,34.9608,35.057,34.952,35.0395,64052.0
2020-11-27 10:50:00,40.05,40.16,40.03,40.14,51640.0,35.0395,35.1357,35.022,35.1182,51640.0
2020-11-27 11:00:00,40.13,40.22,40.0,40.02,106484.0,35.1095,35.1882,34.9957,35.0132,106484.0
2020-11-27 11:10:00,40.02,40.17,40.02,40.07,92553.0,35.0132,35.1445,35.0132,35.057,92553.0
2020-11-27 11:20:00,40.07,40.13,40.0,40.02,42649.0,35.057,35.1095,34.9957,35.0132,42649.0
2020-11-27 11:30:00,40.02,40.22,40.02,40.21,70288.0,35.0132,35.1882,35.0132,35.1795,70288.0
2020-11-27 11:40:00,40.22,40.28,40.2,40.28,44726.0,35.1882,35.2407,35.1707,35.2407,44726.0
2020-11-27 11:50:00,40.26,40.35,40.22,40.26,71179.0,35.2232,35.302,35.1882,35.2232,71179.0
2020-11-27 12:00:00,40.27,40.27,40.01,40.02,31900.0,35.232,35.232,35.0045,35.0132,31900.0
2020-11-27 12:10:00,40.02,40.06,39.98,39.98,67534.0,35.0132,35.0482,34.9782,34.9782,67534.0
2020-11-27 12:20:00,39.98,39.98,39.86,39.87,57551.0,34.9782,34.9782,34.8733,34.882,57551.0
2020-11-27 12:30:00,39.87,39.94,39.86,39.9,48030.0,34.882,34.9433,34.8733,34.9083,48030.0
2020-11-27 12:40:00,39.89,39.98,39.89,39.95,60695.0,34.8995,34.9782,34.8995,34.952,60695.0
2020-11-27 12:50:00,39.95,40.01,39.88,39.97,106009.0,34.952,35.0045,34.8908,34.9695,106009.0
2020-11-30 09:30:00,40.02,40.06,39.85,39.91,134884.0,35.0132,35.0482,34.8645,34.917,134884.0
2020-11-30 09:40:00,39.9,39.9,39.76,39.77,64063.0,34.9083,34.9083,34.7858,34.7945,64063.0
2020-11-30 09:50:00,39.76,39.79,39.7,39.76,74326.0,34.7858,34.812,34.7333,34.7858,74326.0
2020-11-30 10:00:00,39.77,39.86,39.54,39.58,70658.0,34.7945,34.8733,34.5933,34.6283,70658.0
2020-11-30 10:10:00,39.58,39.71,39.58,39.62,63425.0,34.6283,34.742,34.6283,34.6633,63425.0
2020-11-30 10:20:00,39.62,39.71,39.53,39.55,73897.0,34.6633,34.742,34.5845,34.602,73897.0
2020-11-30 10:30:00,39.56,39.63,39.41,39.41,64722.0,34.6108,34.672,34.4796,34.4796,64722.0
2020-11-30 10:40:00,39.4,39.59,39.37,39.52,73939.0,34.4708,34.637,34.4446,34.5758,73939.0
2020-11-30 10:50:00,39.53,39.67,39.49,39.67,58906.0,34.5845,34.707,34.5496,34.707,58906.0
2020-11-30 11:00:00,39.68,39.74,39.62,39.63,83620.0,34.7158,34.7683,34.6633,34.672,83620.0
2020-11-30 11:10:00,39.62,39.68,39.49,39.49,46923.0,34.6633,34.7158,34.5496,34.5496,46923.0
2020-11-30 11:20:00,39.49,39.5,39.4,39.4,40998.0,34.5496,34.5583,34.4708,34.4708,40998.0
2020-11-30 11:30:00,39.4,39.47,39.35,39.43,80735.0,34.4708,34.5321,34.4271,34.4971,80735.0
2020-11-30 11:40:00,39.43,39.48,39.36,39.45,52715.0,34.4971,34.5408,34.4358,34.5146,52715.0
2020-11-30 11:50:00,39.45,39.49,39.41,39.41,42431.0,34.5146,34.5496,34.4796,34.4796,42431.0
2020-11-30 12:00:00,39.41,39.49,39.38,39.48,44792.0,34.4796,34.5496,34.4533,34.5408,44792.0
2020-11-30 12:10:00,39.48,39.54,39.48,39.5,54937.0,34.5408,34.5933,34.5408,34.5583,54937.0
2020-11-30 12:20:00,39.49,39.55,39.44,39.45,67226.0,34.5496,34.602,34.5058,34.5146,67226.0
2020-11-30 12:30:00,39.43,39.48,39.41,39.43,31803.0,34.4971,34.5408,34.4796,34.4971,31803.0
2020-11-30 12:40:00,39.42,39.46,39.38,39.43,29713.0,34.4883,34.5233,34.4533,34.4971,29713.0
2020-11-30 12:50:00,39.43,39.44,39.39,39.41,34035.0,34.4971,34.5058,34.4621,34.4796,34035.0
2020-11-30 13:00:00,39.4,39.41,39.3,39.32,35068.0,34.4708,34.4796,34.3833,34.4008,35068.0
2020-11-30 13:10:00,39.31,39.31,39.25,39.27,30679.0,34.3921,34.3921,34.3396,34.3571,30679.0
2020-11-30 13:20:00,39.27,39.33,39.26,39.29,27588.0,34.3571,34.4096,34.3483,34.3746,27588.0
2020-11-30 13:30:00,39.3,39.3,39.21,39.23,33026.0,34.3833,34.3833,34.3046,34.3221,33026.0
2020-11-30 13:40:00,39.23,39.33,39.23,39.3,41599.0,34.3221,34.4096,34.3221,34.3833,41599.0
2020-11-30 13:50:00,39.3,39.33,39.2,39.21,43550.0,34.3833,34.4096,34.2958,34.3046,43550.0
2020-11-30 14:00:00,39.2,39.22,39.16,39.2,50527.0,34.2958,34.3133,34.2608,34.2958,50527.0
2020-11-30 14:10:00,39.2,39.29,39.19,39.26,46859.0,34.2958,34.3746,34.2871,34.3483,46859.0
2020-11-30 14:20:00,39.25,39.27,39.21,39.23,37473.0,34.3396,34.3571,34.3046,34.3221,37473.0
2020-11-30 14:30:00,39.23,39.24,39.11,39.12,35770.0,34.3221,34.3308,34.2171,34.2258,35770.0
2020-11-30 14:40:00,39.12,39.15,39.08,39.15,50699.0,34.2258,34.2521,34.1908,34.2521,50699.0
2020-11-30 14:50:00,39.14,39.23,39.06,39.21,73013.0,34.2433,34.3221,34.1733,34.3046,73013.0
2020-11-30 15:00:00,39.22,39.24,39.12,39.13,56849.0,34.3133,34.3308,34.2258,34.2346,56849.0
2020-11-30 15:10:00,39.13,39.15,39.06,39.15,54130.0,34.2346,34.2521,34.1733,34.2521,54130.0
2020-11-30 15:20:00,39.14,39.21,39.11,39.12,50043.0,34.2433,34.3046,34.2171,34.2258,50043.0
2020-11-30 15:30:00,39.11,39.16,39.08,39.14,110069.0,34.2171,34.2608,34.1908,34.2433,110069.0
2020-11-30 15:40:00,39.14,39.19,39.05,39.06,207569.0,34.2433,34.2871,34.1646,34.1733,207569.0
2020-11-30 15:50:00,39.07,39.17,38.94,39.13,898479.0,34.1821,34.2696,34.0684,34.2346,898479.0
2020-12-01 09:30:00,39.8,40.0,39.58,39.77,154789.0,34.8208,34.9957,34.6283,34.7945,154789.0
2020-12-01 09:40:00,39.76,39.94,39.61,39.61,246189.0,34.7858,34.9433,34.6545,34.6545,246189.0
2020-12-01 09:50:00,39.61,39.84,39.56,39.79,159760.0,34.6545,34.8558,34.6108,34.812,159760.0
2020-12-01 10:00:00,39.8,39.96,39.78,39.86,218784.0,34.8208,34.9608,34.8033,34.8733,218784.0
2020-12-01 10:10:00,39.86,39.97,39.82,39.97,86200.0,34.8733,34.9695,34.8383,34.9695,86200.0
2020-12-01 10:20:00,39.96,40.1,39.86,39.86,117218.0,34.9608,35.0832,34.8733,34.8733,117218.0
2020-12-01 10:30:00,39.87,39.91,39.77,39.84,61657.0,34.882,34.917,34.7945,34.8558,61657.0
2020-12-01 10:40:00,39.84,39.89,39.72,39.79,73317.0,34.8558,34.8995,34.7508,34.812,73317.0
2020-12-01 10:50:00,39.78,39.79,39.63,39.73,51036.0,34.8033,34.812,34.672,34.7595,51036.0
2020-12-01 11:00:00,39.74,39.89,39.74,39.86,39289.0,34.7683,34.8995,34.7683,34.8733,39289.0
2020-12-01 11:10:00,39.85,39.92,39.82,39.91,42045.0,34.8645,34.9258,34.8383,34.917,42045.0
2020-12-01 11:20:00,39.92,39.93,39.79,39.81,30736.0,34.9258,34.9345,34.812,34.8295,30736.0
2020-12-01 11:30:00,39.8,39.81,39.62,39.63,79607.0,34.8208,34.8295,34.6633,34.672,79607.0
2020-12-01 11:40:00,39.63,39.66,39.59,39.59,61676.0,34.672,34.6983,34.637,34.637,61676.0
2020-12-01 11:50:00,39.59,39.6,39.45,39.46,43882.0,34.637,34.6458,34.5146,34.5233,43882.0
2020-12-01 12:00:00,39.45,39.51,39.44,39.48,63410.0,34.5146,34.567,34.5058,34.5408,63410.0
2020-12-01 12:10:00,39.48,39.56,39.45,39.5,59614.0,34.5408,34.6108,34.5146,34.5583,59614.0
2020-12-01 12:20:00,39.5,39.54,39.49,39.51,78669.0,34.5583,34.5933,34.5496,34.567,78669.0
2020-12-01 12:30:00,39.51,39.52,39.46,39.46,43828.0,34.567,34.5758,34.5233,34.5233,43828.0
2020-12-01 12:40:00,39.46,39.55,39.45,39.52,51007.0,34.5233,34.602,34.5146,34.5758,51007.0
2020-12-01 12:50:00,39.52,39.54,39.46,39.48,61953.0,34.5758,34.5933,34.5233,34.5408,61953.0
2020-12-01 13:00:00,39.48,39.55,39.48,39.5,38693.0,34.5408,34.602,34.5408,34.5583,38693.0
2020-12-01 13:10:00,39.48,39.49,39.41,39.41,20745.0,34.5408,34.5496,34.4796,34.4796,20745.0
2020-12-01 13:20:00,39.42,39.47,39.39,39.4,37492.0,34.4883,34.5321,34.4621,34.4708,37492.0
2020-12-01 13:30:00,39.4,39.44,39.34,39.44,53539.0,34.4708,34.5058,34.4183,34.5058,53539.0
2020-12-01 13:40:00,39.45,39.5,39.43,39.45,61317.0,34.5146,34.5583,34.4971,34.5146,61317.0
2020-12-01 13:50:00,39.45,39.47,39.41,39.46,98646.0,34.5146,34.5321,34.4796,34.5233,98646.0
2020-12-01 14:00:00,39.46,39.57,39.45,39.54,149007.0,34.5233,34.6195,34.5146,34.5933,149007.0
2020-12-01 14:10:00,39.54,39.71,39.49,39.71,77595.0,34.5933,34.742,34.5496,34.742,77595.0
2020-12-01 14:20:00,39.71,39.8,39.68,39.8,96525.0,34.742,34.8208,34.7158,34.8208,96525.0
2020-12-01 14:30:00,39.8,39.81,39.71,39.75,103216.0,34.8208,34.8295,34.742,34.777,103216.0
2020-12-01 14:40:00,39.75,39.8,39.72,39.76,123931.0,34.777,34.8208,34.7508,34.7858,123931.0
2020-12-01 14:50:00,39.76,39.86,39.74,39.82,226409.0,34.7858,34.8733,34.7683,34.8383,226409.0
2020-12-01 15:00:00,39.82,39.82,39.56,39.6,113720.0,34.8383,34.8383,34.6108,34.6458,113720.0
2020-12-01 15:10:00,39.59,39.65,39.58,39.59,107432.0,34.637,34.6895,34.6283,34.637,107432.0
2020-12-01 15:20:00,39.59,39.73,39.58,39.69,146019.0,34.637,34.7595,34.6283,34.7245,146019.0
2020-12-01 15:30:00,39.69,39.7,39.5,39.5,113900.0,34.7245,34.7333,34.5583,34.5583,113900.0
2020-12-01 15:40:00,39.51,39.53,39.44,39.48,182124.0,34.567,34.5845,34.5058,34.5408,182124.0
2020-12-01 15:50:00,39.49,39.59,39.44,39.47,493693.0,34.5496,34.637,34.5058,34.5321,493693.0
2020-12-02 09:30:00,39.45,39.6,39.29,39.57,91530.0,34.5146,34.6458,34.3746,34.6195,91530.0
2020-12-02 09:40:00,39.57,39.75,39.54,39.65,93456.0,34.6195,34.777,34.5933,34.6895,93456.0
2020-12-02 09:50:00,39.62,39.76,39.54,39.55,101574.0,34.6633,34.7858,34.5933,34.602,101574.0
2020-12-02 10:00:00,39.55,39.72,39.52,39.66,83932.0,34.602,34.7508,34.5758,34.6983,83932.0
2020-12-02 10:10:00,39.66,39.67,39.5,39.51,59204.0,34.6983,34.707,34.5583,34.567,59204.0
2020-12-02 10:20:00,39.52,39.54,39.41,39.52,57411.0,34.5758,34.5933,34.4796,34.5758,57411.0
2020-12-02 10:30:00,39.51,39.62,39.45,39.61,38477.0,34.567,34.6633,34.5146,34.6545,38477.0
2020-12-02 10:40:00,39.6,39.65,39.56,39.58,39352.0,34.6458,34.6895,34.6108,34.6283,39352.0
2020-12-02 10:50:00,39.57,39.63,39.56,39.61,51746.0,34.6195,34.672,34.6108,34.6545,51746.0
2020-12-02 11:00:00,39.61,39.66,39.59,39.61,183049.0,34.6545,34.6983,34.637,34.6545,183049.0
2020-12-02 11:10:00,39.61,39.76,39.6,39.73,191098.0,34.6545,34.7858,34.6458,34.7595,191098.0
2020-12-02 11:20:00,39.73,39.9,39.72,39.9,172179.0,34.7595,34.9083,34.7508,34.9083,172179.0
2020-12-02 11:30:00,39.9,39.99,39.85,39.88,132321.0,34.9083,34.987,34.8645,34.8908,132321.0
2020-12-02 11:40:00,39.89,39.89,39.72,39.8,84947.0,34.8995,34.8995,34.7508,34.8208,84947.0
2020-12-02 11:50:00,39.79,39.81,39.64,39.69,28281.0,34.812,34.8295,34.6808,34.7245,28281.0
2020-12-02 12:00:00,39.7,39.71,39.61,39.62,25358.0,34.7333,34.742,34.6545,34.6633,25358.0
2020-12-02 12:10:00,39.62,39.72,39.61,39.72,23100.0,34.6633,34.7508,34.6545,34.7508,23100.0
2020-12-02 12:20:00,39.73,39.75,39.71,39.72,35095.0,34.7595,34.777,34.742,34.7508,35095.0
2020-12-02 12:30:00,39.71,39.84,39.71,39.82,113688.0,34.742,34.8558,34.742,34.8383,113688.0
2020-12-02 12:40:00,39.83,39.88,39.83,39.84,116520.0,34.847,34.8908,34.847,34.8558,116520.0
2020-12-02 12:50:00,39.84,39.93,39.84,39.87,65458.0,34.8558,34.9345,34.8558,34.882,65458.0
2020-12-02 13:00:00,39.87,39.88,39.84,39.86,27654.0,34.882,34.8908,34.8558,34.8733,27654.0
2020-12-02 13:10:00,39.87,39.91,39.85,39.91,35665.0,34.882,34.917,34.8645,34.917,35665.0
2020-12-02 13:20:00,39.9,39.91,39.85,39.87,22651.0,34.9083,34.917,34.8645,34.882,22651.0
2020-12-02 13:30:00,39.88,39.93,39.87,39.91,33898.0,34.8908,34.9345,34.882,34.917,33898.0
2020-12-02 13:40:00,39.91,39.93,39.82,39.84,51524.0,34.917,34.9345,34.8383,34.8558,51524.0
2020-12-02 13:50:00,39.84,39.84,39.71,39.77,84781.0,34.8558,34.8558,34.742,34.7945,84781.0
2020-12-02 14:00:00,39.77,39.82,39.76,39.79,74649.0,34.7945,34.8383,34.7858,34.812,74649.0
2020-12-02 14:10:00,39.79,39.88,39.77,39.88,72099.0,34.812,34.8908,34.7945,34.8908,72099.0
2020-12-02 14:20:00,39.87,40.05,39.87,40.04,135600.0,34.882,35.0395,34.882,35.0307,135600.0
2020-12-02 14:30:00,40.04,40.13,40.03,40.09,89670.0,35.0307,35.1095,35.022,35.0745,89670.0
2020-12-02 14:40:00,40.09,40.15,40.07,40.11,102555.0,35.0745,35.127,35.057,35.092,102555.0
2020-12-02 14:50:00,40.11,40.13,40.0,40.01,39365.0,35.092,35.1095,34.9957,35.0045,39365.0
2020-12-02 15:00:00,40.01,40.09,40.01,40.05,66575.0,35.0045,35.0745,35.0045,35.0395,66575.0
2020-12-02 15:10:00,40.04,40.08,39.96,40.03,77837.0,35.0307,35.0657,34.9608,35.022,77837.0
2020-12-02 15:20:00,40.03,40.05,39.96,39.96,82569.0,35.022,35.0395,34.9608,34.9608,82569.0
2020-12-02 15:30:00,39.97,40.08,39.97,40.05,84642.0,34.9695,35.0657,34.9695,35.0395,84642.0
2020-12-02 15:40:00,40.04,40.15,40.03,40.09,187961.0,35.0307,35.127,35.022,35.0745,187961.0
2020-12-02 15:50:00,40.09,40.11,39.96,39.99,411429.0,35.0745,35.092,34.9608,34.987,411429.0
2020-12-03 09:30:00,40.02,40.09,39.79,39.93,88718.0,35.0132,35.0745,34.812,34.9345,88718.0
2020-12-03 09:40:00,39.92,40.05,39.87,39.92,134290.0,34.9258,35.0395,34.882,34.9258,134290.0
2020-12-03 09:50:00,39.93,39.98,39.72,39.76,89658.0,34.9345,34.9782,34.7508,34.7858,89658.0
2020-12-03 10:00:00,39.75,39.79,39.64,39.66,67697.0,34.777,34.812,34.6808,34.6983,67697.0
2020-12-03 10:10:00,39.66,39.77,39.61,39.75,60571.0,34.6983,34.7945,34.6545,34.777,60571.0
2020-12-03 10:20:00,39.75,39.77,39.69,39.73,35397.0,34.777,34.7945,34.7245,34.7595,35397.0
2020-12-03 10:30:00,39.72,39.97,39.69,39.94,105343.0,34.7508,34.9695,34.7245,34.9433,105343.0
2020-12-03 10:40:00,39.94,39.94,39.83,39.88,35886.0,34.9433,34.9433,34.847,34.8908,35886.0
2020-12-03 10:50:00,39.88,39.93,39.87,39.93,45847.0,34.8908,34.9345,34.882,34.9345,45847.0
2020-12-03 11:00:00,39.94,40.01,39.91,39.93,65232.0,34.9433,35.0045,34.917,34.9345,65232.0
2020-12-03 11:10:00,39.92,39.94,39.85,39.93,57390.0,34.9258,34.9433,34.8645,34.9345,57390.0
2020-12-03 11:20:00,39.94,39.94,39.89,39.92,58728.0,34.9433,34.9433,34.8995,34.9258,58728.0
2020-12-03 11:30:00,39.92,39.93,39.86,39.89,63148.0,34.9258,34.9345,34.8733,34.8995,63148.0
2020-12-03 11:40:00,39.89,39.95,39.88,39.94,80039.0,34.8995,34.952,34.8908,34.9433,80039.0
2020-12-03 11:50:00,39.95,39.96,39.85,39.87,56892.0,34.952,34.9608,34.8645,34.882,56892.0
2020-12-03 12:00:00,39.87,39.94,39.85,39.89,69997.0,34.882,34.9433,34.8645,34.8995,69997.0
2020-12-03 12:10:00,39.9,39.9,39.86,39.89,53207.0,34.9083,34.9083,34.8733,34.8995,53207.0
2020-12-03 12:20:00,39.89,39.93,39.88,39.89,128033.0,34.8995,34.9345,34.8908,34.8995,128033.0
2020-12-03 12:30:00,39.89,39.94,39.86,39.87,77745.0,34.8995,34.9433,34.8733,34.882,77745.0
2020-12-03 12:40:00,39.87,39.9,39.85,39.87,49396.0,34.882,34.9083,34.8645,34.882,49396.0
2020-12-03 12:50:00,39.86,39.96,39.86,39.96,150222.0,34.8733,34.9608,34.8733,34.9608,150222.0
2020-12-03 13:00:00,39.96,39.98,39.93,39.95,41708.0,34.9608,34.9782,34.9345,34.952,41708.0
2020-12-03 13:10:00,39.95,39.96,39.92,39.94,46651.0,34.952,34.9608,34.9258,34.9433,46651.0
2020-12-03 13:20:00,39.94,39.98,39.92,39.94,37474.0,34.9433,34.9782,34.9258,34.9433,37474.0
2020-12-03 13:30:00,39.94,39.97,39.9,39.97,46076.0,34.9433,34.9695,34.9083,34.9695,46076.0
2020-12-03 13:40:00,39.97,40.01,39.96,39.98,54575.0,34.9695,35.0045,34.9608,34.9782,54575.0
2020-12-03 13:50:00,39.98,40.01,39.94,39.96,44187.0,34.9782,35.0045,34.9433,34.9608,44187.0
2020-12-03 14:00:00,39.96,40.01,39.96,40.0,43086.0,34.9608,35.0045,34.9608,34.9957,43086.0
2020-12-03 14:10:00,40.0,40.07,39.99,40.03,78279.0,34.9957,35.057,34.987,35.022,78279.0
2020-12-03 14:20:00,40.03,40.07,39.99,40.02,47333.0,35.022,35.057,34.987,35.0132,47333.0
2020-12-03 14:30:00,40.01,40.02,39.98,40.0,38423.0,35.0045,35.0132,34.9782,34.9957,38423.0
2020-12-03 14:40:00,39.99,40.06,39.98,40.06,54235.0,34.987,35.0482,34.9782,35.0482,54235.0
2020-12-03 14:50:00,40.07,40.12,40.04,40.12,47026.0,35.057,35.1007,35.0307,35.1007,47026.0
2020-12-03 15:00:00,40.12,40.16,40.11,40.14,92847.0,35.1007,35.1357,35.092,35.1182,92847.0
2020-12-03 15:10:00,40.14,40.27,40.14,40.26,65657.0,35.1182,35.232,35.1182,35.2232,65657.0
2020-12-03 15:20:00,40.25,40.29,40.19,40.27,82313.0,35.2145,35.2495,35.162,35.232,82313.0
2020-12-03 15:30:00,40.27,40.27,40.06,40.07,184782.0,35.232,35.232,35.0482,35.057,184782.0
2020-12-03 15:40:00,40.07,40.12,39.87,40.05,210365.0,35.057,35.1007,34.882,35.0395,210365.0
2020-12-03 15:50:00,40.05,40.12,39.9,40.12,581467.0,35.0395,35.1007,34.9083,35.1007,581467.0
2020-12-04 09:30:00,40.24,40.74,40.24,40.74,119075.0,35.2057,35.6432,35.2057,35.6432,119075.0
2020-12-04 09:40:00,40.73,40.8,40.55,40.58,120563.0,35.6344,35.6957,35.4769,35.5032,120563.0
2020-12-04 09:50:00,40.59,40.59,40.38,40.48,124746.0,35.5119,35.5119,35.3282,35.4157,124746.0
2020-12-04 10:00:00,40.46,40.46,40.28,40.39,73700.0,35.3982,35.3982,35.2407,35.337,73700.0
2020-12-04 10:10:00,40.38,40.45,40.26,40.45,101870.0,35.3282,35.3894,35.2232,35.3894,101870.0
2020-12-04 10:20:00,40.44,40.6,40.42,40.58,99156.0,35.3807,35.5207,35.3632,35.5032,99156.0
2020-12-04 10:30:00,40.57,40.62,40.53,40.57,82153.0,35.4944,35.5382,35.4594,35.4944,82153.0
2020-12-04 10:40:00,40.56,40.71,40.53,40.58,56183.0,35.4857,35.6169,35.4594,35.5032,56183.0
2020-12-04 10:50:00,40.58,40.69,40.55,40.68,46514.0,35.5032,35.5994,35.4769,35.5907,46514.0
2020-12-04 11:00:00,40.68,40.73,40.53,40.58,64848.0,35.5907,35.6344,35.4594,35.5032,64848.0
2020-12-04 11:10:00,40.57,40.62,40.53,40.57,27241.0,35.4944,35.5382,35.4594,35.4944,27241.0
2020-12-04 11:20:00,40.58,40.59,40.5,40.52,72785.0,35.5032,35.5119,35.4332,35.4507,72785.0
2020-12-04 11:30:00,40.52,40.54,40.44,40.46,69369.0,35.4507,35.4682,35.3807,35.3982,69369.0
2020-12-04 11:40:00,40.46,40.51,40.45,40.51,46417.0,35.3982,35.4419,35.3894,35.4419,46417.0
2020-12-04 11:50:00,40.52,40.61,40.5,40.55,149880.0,35.4507,35.5294,35.4332,35.4769,149880.0
2020-12-04 12:00:00,40.55,40.6,40.4,40.41,189952.0,35.4769,35.5207,35.3457,35.3545,189952.0
2020-12-04 12:10:00,40.41,40.48,40.41,40.47,64680.0,35.3545,35.4157,35.3545,35.4069,64680.0
2020-12-04 12:20:00,40.47,40.49,40.44,40.47,31806.0,35.4069,35.4244,35.3807,35.4069,31806.0
2020-12-04 12:30:00,40.47,40.49,40.35,40.36,26624.0,35.4069,35.4244,35.302,35.3107,26624.0
2020-12-04 12:40:00,40.36,40.5,40.36,40.5,49901.0,35.3107,35.4332,35.3107,35.4332,49901.0
2020-12-04 12:50:00,40.5,40.51,40.4,40.45,57051.0,35.4332,35.4419,35.3457,35.3894,57051.0
2020-12-04 13:00:00,40.46,40.56,40.46,40.54,58144.0,35.3982,35.4857,35.3982,35.4682,58144.0
2020-12-04 13:10:00,40.55,40.59,40.53,40.58,91802.0,35.4769,35.5119,35.4594,35.5032,91802.0
2020-12-04 13:20:00,40.58,40.58,40.44,40.45,89154.0,35.5032,35.5032,35.3807,35.3894,89154.0
2020-12-04 13:30:00,40.46,40.52,40.46,40.51,72388.0,35.3982,35.4507,35.3982,35.4419,72388.0
2020-12-04 13:40:00,40.51,40.56,40.49,40.51,64995.0,35.4419,35.4857,35.4244,35.4419,64995.0
2020-12-04 13:50:00,40.51,40.53,40.43,40.5,70331.0,35.4419,35.4594,35.372,35.4332,70331.0
2020-12-04 14:00:00,40.5,40.5,40.45,40.46,75790.0,35.4332,35.4332,35.3894,35.3982,75790.0
2020-12-04 14:10:00,40.46,40.52,40.45,40.52,99182.0,35.3982,35.4507,35.3894,35.4507,99182.0
2020-12-04 14:20:00,40.52,40.53,40.42,40.44,63790.0,35.4507,35.4594,35.3632,35.3807,63790.0
2020-12-04 14:30:00,40.44,40.49,40.43,40.47,56155.0,35.3807,35.4244,35.372,35.4069,56155.0
2020-12-04 14:40:00,40.48,40.57,40.47,40.55,67052.0,35.4157,35.4944,35.4069,35.4769,67052.0
2020-12-04 14:50:00,40.55,40.58,40.51,40.54,77456.0,35.4769,35.5032,35.4419,35.4682,77456.0
2020-12-04 15:00:00,40.53,40.55,40.46,40.48,50852.0,35.4594,35.4769,35.3982,35.4157,50852.0
2020-12-04 15:10:00,40.48,40.49,40.4,40.46,70500.0,35.4157,35.4244,35.3457,35.3982,70500.0
2020-12-04 15:20:00,40.46,40.5,40.37,40.41,91805.0,35.3982,35.4332,35.3195,35.3545,91805.0
2020-12-04 15:30:00,40.42,40.48,40.39,40.44,99097.0,35.3632,35.4157,35.337,35.3807,99097.0
2020-12-04 15:40:00,40.44,40.57,40.41,40.54,359681.0,35.3807,35.4944,35.3545,35.4682,359681.0
2020-12-04 15:50:00,40.53,40.66,40.53,40.65,451827.0,35.4594,35.5732,35.4594,35.5644,451827.0
2020-12-07 09:40:00,40.22,40.26,39.97,40.05,110741.0,35.1882,35.2232,34.9695,35.0395,110741.0
2020-12-07 09:50:00,40.05,40.07,39.87,40.06,133767.0,35.0395,35.057,34.882,35.0482,133767.0
2020-12-07 10:00:00,40.06,40.09,39.97,40.06,87873.0,35.0482,35.0745,34.9695,35.0482,87873.0
2020-12-07 10:10:00,40.07,40.21,40.06,40.19,83345.0,35.057,35.1795,35.0482,35.162,83345.0
2020-12-07 10:20:00,40.19,40.23,40.15,40.23,81857.0,35.162,35.197,35.127,35.197,81857.0
2020-12-07 10:30:00,40.23,40.31,40.21,40.3,69500.0,35.197,35.267,35.1795,35.2582,69500.0
2020-12-07 10:40:00,40.3,40.31,40.2,40.26,50469.0,35.2582,35.267,35.1707,35.2232,50469.0
2020-12-07 10:50:00,40.25,40.34,40.24,40.3,45312.0,35.2145,35.2932,35.2057,35.2582,45312.0
2020-12-07 11:00:00,40.3,40.36,40.26,40.27,49438.0,35.2582,35.3107,35.2232,35.232,49438.0
2020-12-07 11:10:00,40.27,40.28,40.18,40.23,37420.0,35.232,35.2407,35.1532,35.197,37420.0
2020-12-07 11:20:00,40.23,40.31,40.2,40.29,45634.0,35.197,35.267,35.1707,35.2495,45634.0
2020-12-07 11:30:00,40.29,40.38,40.28,40.38,37928.0,35.2495,35.3282,35.2407,35.3282,37928.0
2020-12-07 11:40:00,40.38,40.39,40.22,40.23,44949.0,35.3282,35.337,35.1882,35.197,44949.0
2020-12-07 11:50:00,40.23,40.33,40.18,40.31,71859.0,35.197,35.2845,35.1532,35.267,71859.0
2020-12-07 12:00:00,40.3,40.4,40.26,40.4,43577.0,35.2582,35.3457,35.2232,35.3457,43577.0
2020-12-07 12:10:00,40.4,40.4,40.3,40.3,37602.0,35.3457,35.3457,35.2582,35.2582,37602.0
2020-12-07 12:20:00,40.3,40.3,40.23,40.27,38526.0,35.2582,35.2582,35.197,35.232,38526.0
2020-12-07 12:30:00,40.26,40.31,40.23,40.3,49025.0,35.2232,35.267,35.197,35.2582,49025.0
2020-12-07 12:40:00,40.31,40.38,40.31,40.34,37663.0,35.267,35.3282,35.267,35.2932,37663.0
2020-12-07 12:50:00,40.34,40.35,40.3,40.32,44340.0,35.2932,35.302,35.2582,35.2757,44340.0
2020-12-07 13:00:00,40.31,40.33,40.26,40.31,39453.0,35.267,35.2845,35.2232,35.267,39453.0
2020-12-07 13:10:00,40.3,40.34,40.25,40.28,42869.0,35.2582,35.2932,35.2145,35.2407,42869.0
2020-12-07 13:20:00,40.29,40.38,40.29,40.37,42860.0,35.2495,35.3282,35.2495,35.3195,42860.0
2020-12-07 13:30:00,40.37,40.45,40.36,40.44,60865.0,35.3195,35.3894,35.3107,35.3807,60865.0
2020-12-07 13:40:00,40.44,40.44,40.34,40.41,52613.0,35.3807,35.3807,35.2932,35.3545,52613.0
2020-12-07 13:50:00,40.41,40.45,40.36,40.42,59697.0,35.3545,35.3894,35.3107,35.3632,59697.0
2020-12-07 14:00:00,40.42,40.46,40.37,40.46,74241.0,35.3632,35.3982,35.3195,35.3982,74241.0
2020-12-07 14:10:00,40.47,40.47,40.36,40.37,63883.0,35.4069,35.4069,35.3107,35.3195,63883.0
2020-12-07 14:20:00,40.37,40.37,40.27,40.27,61625.0,35.3195,35.3195,35.232,35.232,61625.0
2020-12-07 14:30:00,40.27,40.29,40.2,40.21,137155.0,35.232,35.2495,35.1707,35.1795,137155.0
2020-12-07 14:40:00,40.21,40.27,40.18,40.19,113942.0,35.1795,35.232,35.1532,35.162,113942.0
2020-12-07 14:50:00,40.19,40.28,40.18,40.26,51193.0,35.162,35.2407,35.1532,35.2232,51193.0
2020-12-07 15:00:00,40.27,40.3,40.24,40.29,44468.0,35.232,35.2582,35.2057,35.2495,44468.0
2020-12-07 15:10:00,40.29,40.34,40.28,40.3,55105.0,35.2495,35.2932,35.2407,35.2582,55105.0
2020-12-07 15:20:00,40.3,40.33,40.25,40.33,67990.0,35.2582,35.2845,35.2145,35.2845,67990.0
2020-12-07 15:30:00,40.32,40.41,40.3,40.3,94576.0,35.2757,35.3545,35.2582,35.2582,94576.0
2020-12-07 15:40:00,40.31,40.32,40.15,40.17,139810.0,35.267,35.2757,35.127,35.1445,139810.0
2020-12-07 15:50:00,40.17,40.41,40.16,40.35,364770.0,35.1445,35.3545,35.1357,35.302,364770.0
2020-12-08 09:30:00,40.03,40.4,40.01,40.39,76753.0,35.022,35.3457,35.0045,35.337,76753.0
2020-12-08 09:40:00,40.39,40.51,40.37,40.48,77362.0,35.337,35.4419,35.3195,35.4157,77362.0
2020-12-08 09:50:00,40.48,40.56,40.37,40.39,57050.0,35.4157,35.4857,35.3195,35.337,57050.0
2020-12-08 10:00:00,40.39,40.44,40.23,40.35,87535.0,35.337,35.3807,35.197,35.302,87535.0
2020-12-08 10:10:00,40.35,40.47,40.34,40.45,65887.0,35.302,35.4069,35.2932,35.3894,65887.0
2020-12-08 10:20:00,40.44,40.46,40.36,40.45,82496.0,35.3807,35.3982,35.3107,35.3894,82496.0
2020-12-08 10:30:00,40.45,40.48,40.42,40.43,58029.0,35.3894,35.4157,35.3632,35.372,58029.0
2020-12-08 10:40:00,40.43,40.48,40.42,40.43,60302.0,35.372,35.4157,35.3632,35.372,60302.0
2020-12-08 10:50:00,40.43,40.48,40.37,40.48,71831.0,35.372,35.4157,35.3195,35.4157,71831.0
2020-12-08 11:00:00,40.48,40.57,40.48,40.52,80208.0,35.4157,35.4944,35.4157,35.4507,80208.0
2020-12-08 11:10:00,40.52,40.59,40.51,40.58,97714.0,35.4507,35.5119,35.4419,35.5032,97714.0
2020-12-08 11:20:00,40.58,40.67,40.57,40.67,50678.0,35.5032,35.5819,35.4944,35.5819,50678.0
2020-12-08 11:30:00,40.67,40.7,40.56,40.59,55312.0,35.5819,35.6082,35.4857,35.5119,55312.0
2020-12-08 11:40:00,40.59,40.6,40.48,40.51,42407.0,35.5119,35.5207,35.4157,35.4419,42407.0
2020-12-08 11:50:00,40.51,40.54,40.49,40.51,49568.0,35.4419,35.4682,35.4244,35.4419,49568.0
2020-12-08 12:00:00,40.51,40.54,40.48,40.52,58796.0,35.4419,35.4682,35.4157,35.4507,58796.0
2020-12-08 12:10:00,40.52,40.54,40.5,40.53,38011.0,35.4507,35.4682,35.4332,35.4594,38011.0
2020-12-08 12:20:00,40.53,40.57,40.52,40.55,51920.0,35.4594,35.4944,35.4507,35.4769,51920.0
2020-12-08 12:30:00,40.55,40.58,40.51,40.51,74081.0,35.4769,35.5032,35.4419,35.4419,74081.0
2020-12-08 12:40:00,40.52,40.64,40.51,40.62,52692.0,35.4507,35.5557,35.4419,35.5382,52692.0
2020-12-08 12:50:00,40.62,40.68,40.6,40.62,74073.0,35.5382,35.5907,35.5207,35.5382,74073.0
2020-12-08 13:00:00,40.63,40.65,40.61,40.64,55497.0,35.5469,35.5644,35.5294,35.5557,55497.0
2020-12-08 13:10:00,40.64,40.66,40.62,40.65,55816.0,35.5557,35.5732,35.5382,35.5644,55816.0
2020-12-08 13:20:00,40.65,40.68,40.63,40.65,64112.0,35.5644,35.5907,35.5469,35.5644,64112.0
2020-12-08 13:30:00,40.65,40.67,40.6,40.63,62764.0,35.5644,35.5819,35.5207,35.5469,62764.0
2020-12-08 13:40:00,40.63,40.66,40.6,40.66,46680.0,35.5469,35.5732,35.5207,35.5732,46680.0
2020-12-08 13:50:00,40.66,40.67,40.63,40.66,44595.0,35.5732,35.5819,35.5469,35.5732,44595.0
2020-12-08 14:00:00,40.65,40.72,40.63,40.72,67116.0,35.5644,35.6257,35.5469,35.6257,67116.0
2020-12-08 14:10:00,40.72,40.73,40.69,40.71,41226.0,35.6257,35.6344,35.5994,35.6169,41226.0
2020-12-08 14:20:00,40.7,40.76,40.68,40.72,51764.0,35.6082,35.6607,35.5907,35.6257,51764.0
2020-12-08 14:30:00,40.72,40.76,40.7,40.73,50352.0,35.6257,35.6607,35.6082,35.6344,50352.0
2020-12-08 14:40:00,40.73,40.74,40.68,40.69,61247.0,35.6344,35.6432,35.5907,35.5994,61247.0
2020-12-08 14:50:00,40.69,40.72,40.67,40.7,48948.0,35.5994,35.6257,35.5819,35.6082,48948.0
2020-12-08 15:00:00,40.69,40.71,40.66,40.67,61252.0,35.5994,35.6169,35.5732,35.5819,61252.0
2020-12-08 15:10:00,40.68,40.71,40.63,40.69,75805.0,35.5907,35.6169,35.5469,35.5994,75805.0
2020-12-08 15:20:00,40.68,40.75,40.68,40.75,65457.0,35.5907,35.6519,35.5907,35.6519,65457.0
2020-12-08 15:30:00,40.74,40.78,40.72,40.77,105519.0,35.6432,35.6782,35.6257,35.6694,105519.0
2020-12-08 15:40:00,40.77,40.79,40.75,40.77,191994.0,35.6694,35.6869,35.6519,35.6694,191994.0
2020-12-08 15:50:00,40.76,40.85,40.72,40.79,733826.0,35.6607,35.7394,35.6257,35.6869,733826.0
2020-12-09 09:30:00,41.05,41.3,40.96,41.16,238517.0,35.9144,36.1331,35.8356,36.0106,238517.0
2020-12-09 09:40:00,41.16,41.32,41.15,41.21,96196.0,36.0106,36.1506,36.0019,36.0544,96196.0
2020-12-09 09:50:00,41.22,41.31,41.18,41.31,50819.0,36.0631,36.1419,36.0281,36.1419,50819.0
2020-12-09 10:00:00,41.3,41.51,41.29,41.48,93753.0,36.1331,36.3168,36.1244,36.2906,93753.0
2020-12-09 10:10:00,41.47,41.49,41.31,41.37,63462.0,36.2818,36.2993,36.1419,36.1944,63462.0
2020-12-09 10:20:00,41.36,41.4,41.24,41.26,65812.0,36.1856,36.2206,36.0806,36.0981,65812.0
2020-12-09 10:30:00,41.27,41.27,41.14,41.19,160379.0,36.1069,36.1069,35.9931,36.0369,160379.0
2020-12-09 10:40:00,41.19,41.2,41.03,41.08,111010.0,36.0369,36.0456,35.8969,35.9406,111010.0
2020-12-09 10:50:00,41.07,41.12,41.05,41.07,74924.0,35.9319,35.9756,35.9144,35.9319,74924.0
2020-12-09 11:00:00,41.06,41.1,40.97,41.08,83771.0,35.9231,35.9581,35.8444,35.9406,83771.0
2020-12-09 11:10:00,41.08,41.14,41.03,41.04,100402.0,35.9406,35.9931,35.8969,35.9056,100402.0
2020-12-09 11:20:00,41.03,41.07,40.98,41.04,96994.0,35.8969,35.9319,35.8531,35.9056,96994.0
2020-12-09 11:30:00,41.03,41.08,41.0,41.05,132425.0,35.8969,35.9406,35.8706,35.9144,132425.0
2020-12-09 11:40:00,41.05,41.11,40.74,40.79,221671.0,35.9144,35.9669,35.6432,35.6869,221671.0
2020-12-09 11:50:00,40.79,40.92,40.69,40.88,127838.0,35.6869,35.8006,35.5994,35.7657,127838.0
2020-12-09 12:00:00,40.88,41.0,40.87,40.98,81683.0,35.7657,35.8706,35.7569,35.8531,81683.0
2020-12-09 12:10:00,40.98,41.0,40.94,40.98,52425.0,35.8531,35.8706,35.8181,35.8531,52425.0
2020-12-09 12:20:00,40.98,41.09,40.97,41.02,111103.0,35.8531,35.9494,35.8444,35.8881,111103.0
2020-12-09 12:30:00,41.01,41.09,40.97,41.05,51494.0,35.8794,35.9494,35.8444,35.9144,51494.0
2020-12-09 12:40:00,41.05,41.11,41.03,41.11,53189.0,35.9144,35.9669,35.8969,35.9669,53189.0
2020-12-09 12:50:00,41.11,41.17,41.07,41.15,80572.0,35.9669,36.0194,35.9319,36.0019,80572.0
2020-12-09 13:00:00,41.15,41.18,41.07,41.18,125744.0,36.0019,36.0281,35.9319,36.0281,125744.0
2020-12-09 13:10:00,41.18,41.18,41.11,41.14,87133.0,36.0281,36.0281,35.9669,35.9931,87133.0
2020-12-09 13:20:00,41.15,41.17,41.05,41.11,153437.0,36.0019,36.0194,35.9144,35.9669,153437.0
2020-12-09 13:30:00,41.11,41.11,40.94,41.0,110487.0,35.9669,35.9669,35.8181,35.8706,110487.0
2020-12-09 13:40:00,40.99,41.06,40.98,41.0,64254.0,35.8619,35.9231,35.8531,35.8706,64254.0
2020-12-09 13:50:00,41.0,41.02,40.85,40.91,64880.0,35.8706,35.8881,35.7394,35.7919,64880.0
2020-12-09 14:00:00,40.92,41.06,40.91,41.02,68499.0,35.8006,35.9231,35.7919,35.8881,68499.0
2020-12-09 14:10:00,41.02,41.03,40.93,41.0,89130.0,35.8881,35.8969,35.8094,35.8706,89130.0
2020-12-09 14:20:00,40.99,41.04,40.97,41.04,84149.0,35.8619,35.9056,35.8444,35.9056,84149.0
2020-12-09 14:30:00,41.03,41.08,41.0,41.0,112135.0,35.8969,35.9406,35.8706,35.8706,112135.0
2020-12-09 14:40:00,41.0,41.09,40.96,41.03,73781.0,35.8706,35.9494,35.8356,35.8969,73781.0
2020-12-09 14:50:00,41.04,41.04,40.95,40.96,54979.0,35.9056,35.9056,35.8269,35.8356,54979.0
2020-12-09 15:00:00,40.95,40.98,40.82,40.86,79638.0,35.8269,35.8531,35.7132,35.7482,79638.0
2020-12-09 15:10:00,40.86,40.9,40.83,40.84,91306.0,35.7482,35.7832,35.7219,35.7307,91306.0
2020-12-09 15:20:00,40.84,40.87,40.71,40.77,121477.0,35.7307,35.7569,35.6169,35.6694,121477.0
2020-12-09 15:30:00,40.77,40.86,40.76,40.84,183565.0,35.6694,35.7482,35.6607,35.7307,183565.0
2020-12-09 15:40:00,40.84,40.95,40.83,40.89,194215.0,35.7307,35.8269,35.7219,35.7744,194215.0
2020-12-09 15:50:00,40.87,40.94,40.78,40.78,533107.0,35.7569,35.8181,35.6782,35.6782,533107.0
2020-12-10 09:30:00,40.36,40.46,40.28,40.46,144594.0,35.3107,35.3982,35.2407,35.3982,144594.0
2020-12-10 09:40:00,40.48,40.6,40.33,40.35,135512.0,35.4157,35.5207,35.2845,35.302,135512.0
2020-12-10 09:50:00,40.36,40.48,40.35,40.43,86483.0,35.3107,35.4157,35.302,35.372,86483.0
2020-12-10 10:00:00,40.43,40.55,40.41,40.46,156031.0,35.372,35.4769,35.3545,35.3982,156031.0
2020-12-10 10:10:00,40.47,40.5,40.3,40.41,133086.0,35.4069,35.4332,35.2582,35.3545,133086.0
2020-12-10 10:20:00,40.42,40.59,40.42,40.55,188865.0,35.3632,35.5119,35.3632,35.4769,188865.0
2020-12-10 10:30:00,40.55,40.69,40.55,40.69,184068.0,35.4769,35.5994,35.4769,35.5994,184068.0
2020-12-10 10:40:00,40.68,40.77,40.65,40.69,110298.0,35.5907,35.6694,35.5644,35.5994,110298.0
2020-12-10 10:50:00,40.69,40.86,40.68,40.86,141381.0,35.5994,35.7482,35.5907,35.7482,141381.0
2020-12-10 11:00:00,40.86,41.02,40.81,40.96,152435.0,35.7482,35.8881,35.7044,35.8356,152435.0
2020-12-10 11:10:00,40.97,41.09,40.96,41.04,116572.0,35.8444,35.9494,35.8356,35.9056,116572.0
2020-12-10 11:20:00,41.05,41.13,41.0,41.09,125217.0,35.9144,35.9844,35.8706,35.9494,125217.0
2020-12-10 11:30:00,41.09,41.12,40.95,41.01,126731.0,35.9494,35.9756,35.8269,35.8794,126731.0
2020-12-10 11:40:00,41.01,41.05,40.94,40.99,98805.0,35.8794,35.9144,35.8181,35.8619,98805.0
2020-12-10 11:50:00,41.0,41.02,40.97,41.01,74661.0,35.8706,35.8881,35.8444,35.8794,74661.0
2020-12-10 12:00:00,41.01,41.13,40.99,41.13,73866.0,35.8794,35.9844,35.8619,35.9844,73866.0
2020-12-10 12:10:00,41.14,41.22,41.14,41.2,78096.0,35.9931,36.0631,35.9931,36.0456,78096.0
2020-12-10 12:20:00,41.2,41.22,41.13,41.15,68465.0,36.0456,36.0631,35.9844,36.0019,68465.0
2020-12-10 12:30:00,41.15,41.24,41.13,41.22,86692.0,36.0019,36.0806,35.9844,36.0631,86692.0
2020-12-10 12:40:00,41.22,41.31,41.22,41.26,86221.0,36.0631,36.1419,36.0631,36.0981,86221.0
2020-12-10 12:50:00,41.25,41.28,41.18,41.21,78415.0,36.0894,36.1156,36.0281,36.0544,78415.0
2020-12-10 13:00:00,41.2,41.23,41.16,41.2,151390.0,36.0456,36.0719,36.0106,36.0456,151390.0
2020-12-10 13:10:00,41.2,41.3,41.2,41.23,104975.0,36.0456,36.1331,36.0456,36.0719,104975.0
2020-12-10 13:20:00,41.24,41.29,41.22,41.22,63463.0,36.0806,36.1244,36.0631,36.0631,63463.0
2020-12-10 13:30:00,41.22,41.25,41.14,41.19,84828.0,36.0631,36.0894,35.9931,36.0369,84828.0
2020-12-10 13:40:00,41.2,41.22,41.18,41.19,68458.0,36.0456,36.0631,36.0281,36.0369,68458.0
2020-12-10 13:50:00,41.19,41.2,41.07,41.13,80934.0,36.0369,36.0456,35.9319,35.9844,80934.0
2020-12-10 14:00:00,41.13,41.18,41.11,41.14,107567.0,35.9844,36.0281,35.9669,35.9931,107567.0
2020-12-10 14:10:00,41.14,41.2,41.08,41.2,131510.0,35.9931,36.0456,35.9406,36.0456,131510.0
2020-12-10 14:20:00,41.2,41.22,41.16,41.2,173263.0,36.0456,36.0631,36.0106,36.0456,173263.0
2020-12-10 14:30:00,41.2,41.32,41.17,41.32,128839.0,36.0456,36.1506,36.0194,36.1506,128839.0
2020-12-10 14:40:00,41.31,41.33,41.26,41.3,132217.0,36.1419,36.1594,36.0981,36.1331,132217.0
2020-12-10 14:50:00,41.3,41.33,41.25,41.29,69043.0,36.1331,36.1594,36.0894,36.1244,69043.0
2020-12-10 15:00:00,41.3,41.44,41.29,41.41,131472.0,36.1331,36.2556,36.1244,36.2293,131472.0
2020-12-10 15:10:00,41.42,41.49,41.4,41.44,93781.0,36.2381,36.2993,36.2206,36.2556,93781.0
2020-12-10 15:20:00,41.44,41.44,41.35,41.39,118492.0,36.2556,36.2556,36.1769,36.2118,118492.0
2020-12-10 15:30:00,41.39,41.42,41.3,41.36,149025.0,36.2118,36.2381,36.1331,36.1856,149025.0
2020-12-10 15:40:00,41.36,41.44,41.34,41.37,227124.0,36.1856,36.2556,36.1681,36.1944,227124.0
2020-12-10 15:50:00,41.38,41.5,41.34,41.35,630959.0,36.2031,36.3081,36.1681,36.1769,630959.0
2020-12-11 09:30:00,40.73,40.9,40.51,40.56,143573.0,35.6344,35.7832,35.4419,35.4857,143573.0
2020-12-11 09:40:00,40.56,40.83,40.45,40.48,180436.0,35.4857,35.7219,35.3894,35.4157,180436.0
2020-12-11 09:50:00,40.48,40.64,40.46,40.58,79944.0,35.4157,35.5557,35.3982,35.5032,79944.0
2020-12-11 10:00:00,40.56,40.73,40.47,40.48,82453.0,35.4857,35.6344,35.4069,35.4157,82453.0
2020-12-11 10:10:00,40.48,40.53,40.42,40.5,80347.0,35.4157,35.4594,35.3632,35.4332,80347.0
2020-12-11 10:20:00,40.5,40.51,40.34,40.38,68175.0,35.4332,35.4419,35.2932,35.3282,68175.0
2020-12-11 10:30:00,40.37,40.41,40.29,40.33,57798.0,35.3195,35.3545,35.2495,35.2845,57798.0
2020-12-11 10:40:00,40.32,40.51,40.32,40.43,110414.0,35.2757,35.4419,35.2757,35.372,110414.0
2020-12-11 10:50:00,40.42,40.5,40.4,40.5,113940.0,35.3632,35.4332,35.3457,35.4332,113940.0
2020-12-11 11:00:00,40.48,40.6,40.48,40.58,72900.0,35.4157,35.5207,35.4157,35.5032,72900.0
2020-12-11 11:10:00,40.58,40.64,40.55,40.63,82445.0,35.5032,35.5557,35.4769,35.5469,82445.0
2020-12-11 11:20:00,40.63,40.66,40.54,40.64,95160.0,35.5469,35.5732,35.4682,35.5557,95160.0
2020-12-11 11:30:00,40.64,40.68,40.59,40.59,132467.0,35.5557,35.5907,35.5119,35.5119,132467.0
2020-12-11 11:40:00,40.59,40.68,40.58,40.67,152291.0,35.5119,35.5907,35.5032,35.5819,152291.0
2020-12-11 11:50:00,40.67,40.68,40.42,40.44,109316.0,35.5819,35.5907,35.3632,35.3807,109316.0
2020-12-11 12:00:00,40.44,40.45,40.3,40.3,83037.0,35.3807,35.3894,35.2582,35.2582,83037.0
2020-12-11 12:10:00,40.3,40.31,40.15,40.15,83927.0,35.2582,35.267,35.127,35.127,83927.0
2020-12-11 12:20:00,40.15,40.28,40.13,40.27,57210.0,35.127,35.2407,35.1095,35.232,57210.0
2020-12-11 12:30:00,40.26,40.31,40.26,40.3,41396.0,35.2232,35.267,35.2232,35.2582,41396.0
2020-12-11 12:40:00,40.3,40.41,40.29,40.41,54516.0,35.2582,35.3545,35.2495,35.3545,54516.0
2020-12-11 12:50:00,40.41,40.52,40.4,40.51,55340.0,35.3545,35.4507,35.3457,35.4419,55340.0
2020-12-11 13:00:00,40.51,40.51,40.38,40.39,110396.0,35.4419,35.4419,35.3282,35.337,110396.0
2020-12-11 13:10:00,40.39,40.45,40.32,40.32,56792.0,35.337,35.3894,35.2757,35.2757,56792.0
2020-12-11 13:20:00,40.32,40.32,40.26,40.27,79053.0,35.2757,35.2757,35.2232,35.232,79053.0
2020-12-11 13:30:00,40.27,40.3,40.23,40.25,73650.0,35.232,35.2582,35.197,35.2145,73650.0
2020-12-11 13:40:00,40.25,40.3,40.23,40.26,69407.0,35.2145,35.2582,35.197,35.2232,69407.0
2020-12-11 13:50:00,40.26,40.56,40.2,40.48,268384.0,35.2232,35.4857,35.1707,35.4157,268384.0
2020-12-11 14:00:00,40.48,40.49,40.23,40.31,296045.0,35.4157,35.4244,35.197,35.267,296045.0
2020-12-11 14:10:00,40.31,40.49,40.29,40.44,78874.0,35.267,35.4244,35.2495,35.3807,78874.0
2020-12-11 14:20:00,40.43,40.47,40.25,40.32,156121.0,35.372,35.4069,35.2145,35.2757,156121.0
2020-12-11 14:30:00,40.33,40.42,40.3,40.34,88415.0,35.2845,35.3632,35.2582,35.2932,88415.0
2020-12-11 14:40:00,40.34,40.36,40.27,40.34,87153.0,35.2932,35.3107,35.232,35.2932,87153.0
2020-12-11 14:50:00,40.34,40.42,40.29,40.4,117553.0,35.2932,35.3632,35.2495,35.3457,117553.0
2020-12-11 15:00:00,40.4,40.41,40.3,40.31,75588.0,35.3457,35.3545,35.2582,35.267,75588.0
2020-12-11 15:10:00,40.3,40.4,40.28,40.4,107424.0,35.2582,35.3457,35.2407,35.3457,107424.0
2020-12-11 15:20:00,40.4,40.46,40.39,40.43,83973.0,35.3457,35.3982,35.337,35.372,83973.0
2020-12-11 15:30:00,40.43,40.44,40.3,40.34,150438.0,35.372,35.3807,35.2582,35.2932,150438.0
2020-12-11 15:40:00,40.34,40.42,40.28,40.3,178409.0,35.2932,35.3632,35.2407,35.2582,178409.0
2020-12-11 15:50:00,40.3,40.36,40.22,40.25,605918.0,35.2582,35.3107,35.1882,35.2145,605918.0
2020-12-14 09:30:00,40.83,40.98,40.5,40.66,150608.0,35.7219,35.8531,35.4332,35.5732,150608.0
2020-12-14 09:40:00,40.66,40.69,40.44,40.61,74806.0,35.5732,35.5994,35.3807,35.5294,74806.0
2020-12-14 09:50:00,40.61,40.66,40.49,40.58,63417.0,35.5294,35.5732,35.4244,35.5032,63417.0
2020-12-14 10:00:00,40.58,40.69,40.53,40.65,58846.0,35.5032,35.5994,35.4594,35.5644,58846.0
2020-12-14 10:10:00,40.65,40.69,40.58,40.65,50079.0,35.5644,35.5994,35.5032,35.5644,50079.0
2020-12-14 10:20:00,40.65,40.7,40.59,40.69,69208.0,35.5644,35.6082,35.5119,35.5994,69208.0
2020-12-14 10:30:00,40.7,40.73,40.56,40.57,57126.0,35.6082,35.6344,35.4857,35.4944,57126.0
2020-12-14 10:40:00,40.58,40.62,40.42,40.44,52013.0,35.5032,35.5382,35.3632,35.3807,52013.0
2020-12-14 10:50:00,40.44,40.46,40.32,40.36,94465.0,35.3807,35.3982,35.2757,35.3107,94465.0
2020-12-14 11:00:00,40.35,40.42,40.31,40.31,45806.0,35.302,35.3632,35.267,35.267,45806.0
2020-12-14 11:10:00,40.31,40.41,40.3,40.4,90515.0,35.267,35.3545,35.2582,35.3457,90515.0
2020-12-14 11:20:00,40.4,40.42,40.22,40.24,58934.0,35.3457,35.3632,35.1882,35.2057,58934.0
2020-12-14 11:30:00,40.26,40.32,40.18,40.22,50447.0,35.2232,35.2757,35.1532,35.1882,50447.0
2020-12-14 11:40:00,40.22,40.22,40.15,40.18,77740.0,35.1882,35.1882,35.127,35.1532,77740.0
2020-12-14 11:50:00,40.18,40.21,40.11,40.12,47491.0,35.1532,35.1795,35.092,35.1007,47491.0
2020-12-14 12:00:00,40.14,40.29,40.14,40.25,36193.0,35.1182,35.2495,35.1182,35.2145,36193.0
2020-12-14 12:10:00,40.26,40.3,40.21,40.21,61128.0,35.2232,35.2582,35.1795,35.1795,61128.0
2020-12-14 12:20:00,40.2,40.3,40.18,40.3,65995.0,35.1707,35.2582,35.1532,35.2582,65995.0
2020-12-14 12:30:00,40.3,40.32,40.27,40.3,47921.0,35.2582,35.2757,35.232,35.2582,47921.0
2020-12-14 12:40:00,40.3,40.3,40.18,40.19,38158.0,35.2582,35.2582,35.1532,35.162,38158.0
2020-12-14 12:50:00,40.19,40.23,40.19,40.22,36105.0,35.162,35.197,35.162,35.1882,36105.0
2020-12-14 13:00:00,40.22,40.24,40.17,40.22,59169.0,35.1882,35.2057,35.1445,35.1882,59169.0
2020-12-14 13:10:00,40.22,40.27,40.21,40.24,26083.0,35.1882,35.232,35.1795,35.2057,26083.0
2020-12-14 13:20:00,40.25,40.28,40.23,40.26,30112.0,35.2145,35.2407,35.197,35.2232,30112.0
2020-12-14 13:30:00,40.25,40.33,40.25,40.32,33736.0,35.2145,35.2845,35.2145,35.2757,33736.0
2020-12-14 13:40:00,40.31,40.33,40.1,40.11,68972.0,35.267,35.2845,35.0832,35.092,68972.0
2020-12-14 13:50:00,40.11,40.12,40.03,40.05,74320.0,35.092,35.1007,35.022,35.0395,74320.0
2020-12-14 14:00:00,40.05,40.07,40.01,40.05,65971.0,35.0395,35.057,35.0045,35.0395,65971.0
2020-12-14 14:10:00,40.05,40.08,39.98,40.04,87717.0,35.0395,35.0657,34.9782,35.0307,87717.0
2020-12-14 14:20:00,40.04,40.05,39.97,40.02,63654.0,35.0307,35.0395,34.9695,35.0132,63654.0
2020-12-14 14:30:00,40.01,40.02,39.95,39.98,53609.0,35.0045,35.0132,34.952,34.9782,53609.0
2020-12-14 14:40:00,39.98,40.0,39.91,39.97,40667.0,34.9782,34.9957,34.917,34.9695,40667.0
2020-12-14 14:50:00,39.96,40.07,39.95,40.02,53377.0,34.9608,35.057,34.952,35.0132,53377.0
2020-12-14 15:00:00,40.02,40.04,39.94,40.0,115291.0,35.0132,35.0307,34.9433,34.9957,115291.0
2020-12-14 15:10:00,40.0,40.02,39.91,39.91,66482.0,34.9957,35.0132,34.917,34.917,66482.0
2020-12-14 15:20:00,39.91,39.98,39.9,39.91,92782.0,34.917,34.9782,34.9083,34.917,92782.0
2020-12-14 15:30:00,39.91,39.91,39.79,39.87,129083.0,34.917,34.917,34.812,34.882,129083.0
2020-12-14 15:40:00,39.87,39.93,39.85,39.93,131458.0,34.882,34.9345,34.8645,34.9345,131458.0
2020-12-14 15:50:00,39.93,40.02,39.82,39.83,521694.0,34.9345,35.0132,34.8383,34.847,521694.0
2020-12-15 09:30:00,40.37,40.37,40.0,40.0,100390.0,35.3195,35.3195,34.9957,34.9957,100390.0
2020-12-15 09:40:00,40.0,40.03,39.79,39.83,53572.0,34.9957,35.022,34.812,34.847,53572.0
2020-12-15 09:50:00,39.84,39.94,39.72,39.78,76522.0,34.8558,34.9433,34.7508,34.8033,76522.0
2020-12-15 10:00:00,39.78,39.84,39.73,39.82,54574.0,34.8033,34.8558,34.7595,34.8383,54574.0
2020-12-15 10:10:00,39.83,39.98,39.83,39.89,41143.0,34.847,34.9782,34.847,34.8995,41143.0
2020-12-15 10:20:00,39.88,39.88,39.78,39.78,32836.0,34.8908,34.8908,34.8033,34.8033,32836.0
2020-12-15 10:30:00,39.77,39.87,39.71,39.75,40760.0,34.7945,34.882,34.742,34.777,40760.0
2020-12-15 10:40:00,39.75,39.86,39.73,39.85,39060.0,34.777,34.8733,34.7595,34.8645,39060.0
2020-12-15 10:50:00,39.86,39.96,39.84,39.95,39231.0,34.8733,34.9608,34.8558,34.952,39231.0
2020-12-15 11:00:00,39.94,39.98,39.88,39.91,50826.0,34.9433,34.9782,34.8908,34.917,50826.0
2020-12-15 11:10:00,39.91,40.05,39.91,39.96,65597.0,34.917,35.0395,34.917,34.9608,65597.0
2020-12-15 11:20:00,39.94,40.04,39.93,39.98,81423.0,34.9433,35.0307,34.9345,34.9782,81423.0
2020-12-15 11:30:00,39.98,40.0,39.94,39.97,34975.0,34.9782,34.9957,34.9433,34.9695,34975.0
2020-12-15 11:40:00,39.97,40.04,39.96,40.0,46889.0,34.9695,35.0307,34.9608,34.9957,46889.0
2020-12-15 11:50:00,40.0,40.05,39.93,40.0,56472.0,34.9957,35.0395,34.9345,34.9957,56472.0
2020-12-15 12:00:00,40.0,40.04,39.98,39.98,80550.0,34.9957,35.0307,34.9782,34.9782,80550.0
2020-12-15 12:10:00,39.99,40.07,39.99,40.06,60257.0,34.987,35.057,34.987,35.0482,60257.0
2020-12-15 12:20:00,40.06,40.14,40.05,40.14,48313.0,35.0482,35.1182,35.0395,35.1182,48313.0
2020-12-15 12:30:00,40.14,40.25,40.13,40.23,36577.0,35.1182,35.2145,35.1095,35.197,36577.0
2020-12-15 12:40:00,40.23,40.36,40.23,40.36,44811.0,35.197,35.3107,35.197,35.3107,44811.0
2020-12-15 12:50:00,40.36,40.42,40.35,40.4,36695.0,35.3107,35.3632,35.302,35.3457,36695.0
2020-12-15 13:00:00,40.4,40.46,40.35,40.43,75852.0,35.3457,35.3982,35.302,35.372,75852.0
2020-12-15 13:10:00,40.43,40.46,40.39,40.44,29982.0,35.372,35.3982,35.337,35.3807,29982.0
2020-12-15 13:20:00,40.43,40.46,40.38,40.39,70467.0,35.372,35.3982,35.3282,35.337,70467.0
2020-12-15 13:30:00,40.39,40.45,40.38,40.43,46802.0,35.337,35.3894,35.3282,35.372,46802.0
2020-12-15 13:40:00,40.43,40.47,40.4,40.41,36717.0,35.372,35.4069,35.3457,35.3545,36717.0
2020-12-15 13:50:00,40.41,40.45,40.38,40.44,34765.0,35.3545,35.3894,35.3282,35.3807,34765.0
2020-12-15 14:00:00,40.43,40.47,40.35,40.35,48389.0,35.372,35.4069,35.302,35.302,48389.0
2020-12-15 14:10:00,40.36,40.44,40.35,40.39,39322.0,35.3107,35.3807,35.302,35.337,39322.0
2020-12-15 14:20:00,40.39,40.44,40.35,40.41,60624.0,35.337,35.3807,35.302,35.3545,60624.0
2020-12-15 14:30:00,40.41,40.43,40.36,40.39,39052.0,35.3545,35.372,35.3107,35.337,39052.0
2020-12-15 14:40:00,40.4,40.47,40.39,40.42,48543.0,35.3457,35.4069,35.337,35.3632,48543.0
2020-12-15 14:50:00,40.43,40.43,40.32,40.34,71938.0,35.372,35.372,35.2757,35.2932,71938.0
2020-12-15 15:00:00,40.34,40.51,40.34,40.47,75380.0,35.2932,35.4419,35.2932,35.4069,75380.0
2020-12-15 15:10:00,40.48,40.5,40.42,40.43,91400.0,35.4157,35.4332,35.3632,35.372,91400.0
2020-12-15 15:20:00,40.43,40.43,40.27,40.27,146130.0,35.372,35.372,35.232,35.232,146130.0
2020-12-15 15:30:00,40.27,40.29,40.2,40.25,177064.0,35.232,35.2495,35.1707,35.2145,177064.0
2020-12-15 15:40:00,40.25,40.28,40.22,40.24,140350.0,35.2145,35.2407,35.1882,35.2057,140350.0
2020-12-15 15:50:00,40.24,40.26,40.14,40.19,459812.0,35.2057,35.2232,35.1182,35.162,459812.0
2020-12-16 09:30:00,40.29,40.34,40.1,40.29,142737.0,35.2495,35.2932,35.0832,35.2495,142737.0
2020-12-16 09:40:00,40.27,40.3,40.14,40.27,63519.0,35.232,35.2582,35.1182,35.232,63519.0
2020-12-16 09:50:00,40.26,40.31,40.21,40.3,54654.0,35.2232,35.267,35.1795,35.2582,54654.0
2020-12-16 10:00:00,40.31,40.39,40.24,40.33,54365.0,35.267,35.337,35.2057,35.2845,54365.0
2020-12-16 10:10:00,40.33,40.42,40.3,40.42,64007.0,35.2845,35.3632,35.2582,35.3632,64007.0
2020-12-16 10:20:00,40.42,40.5,40.41,40.47,62419.0,35.3632,35.4332,35.3545,35.4069,62419.0
2020-12-16 10:30:00,40.48,40.62,40.3,40.34,146467.0,35.4157,35.5382,35.2582,35.2932,146467.0
2020-12-16 10:40:00,40.34,40.38,40.31,40.35,31667.0,35.2932,35.3282,35.267,35.302,31667.0
2020-12-16 10:50:00,40.36,40.42,40.35,40.37,37886.0,35.3107,35.3632,35.302,35.3195,37886.0
2020-12-16 11:00:00,40.37,40.46,40.34,40.45,41655.0,35.3195,35.3982,35.2932,35.3894,41655.0
2020-12-16 11:10:00,40.44,40.54,40.39,40.52,67692.0,35.3807,35.4682,35.337,35.4507,67692.0
2020-12-16 11:20:00,40.52,40.65,40.52,40.59,106923.0,35.4507,35.5644,35.4507,35.5119,106923.0
2020-12-16 11:30:00,40.58,40.65,40.57,40.63,65853.0,35.5032,35.5644,35.4944,35.5469,65853.0
2020-12-16 11:40:00,40.63,40.67,40.6,40.65,72234.0,35.5469,35.5819,35.5207,35.5644,72234.0
2020-12-16 11:50:00,40.65,40.65,40.59,40.6,61869.0,35.5644,35.5644,35.5119,35.5207,61869.0
2020-12-16 12:00:00,40.6,40.63,40.48,40.48,55296.0,35.5207,35.5469,35.4157,35.4157,55296.0
2020-12-16 12:10:00,40.49,40.51,40.42,40.45,75645.0,35.4244,35.4419,35.3632,35.3894,75645.0
2020-12-16 12:20:00,40.46,40.48,40.45,40.46,45424.0,35.3982,35.4157,35.3894,35.3982,45424.0
2020-12-16 12:30:00,40.46,40.52,40.43,40.5,36732.0,35.3982,35.4507,35.372,35.4332,36732.0
2020-12-16 12:40:00,40.5,40.51,40.39,40.4,101883.0,35.4332,35.4419,35.337,35.3457,101883.0
2020-12-16 12:50:00,40.4,40.44,40.38,40.42,45115.0,35.3457,35.3807,35.3282,35.3632,45115.0
2020-12-16 13:00:00,40.43,40.44,40.33,40.33,39329.0,35.372,35.3807,35.2845,35.2845,39329.0
2020-12-16 13:10:00,40.33,40.35,40.3,40.34,25411.0,35.2845,35.302,35.2582,35.2932,25411.0
2020-12-16 13:20:00,40.34,40.37,40.33,40.36,36832.0,35.2932,35.3195,35.2845,35.3107,36832.0
2020-12-16 13:30:00,40.36,40.39,40.35,40.38,33562.0,35.3107,35.337,35.302,35.3282,33562.0
2020-12-16 13:40:00,40.38,40.38,40.32,40.33,36128.0,35.3282,35.3282,35.2757,35.2845,36128.0
2020-12-16 13:50:00,40.34,40.34,40.26,40.29,49916.0,35.2932,35.2932,35.2232,35.2495,49916.0
2020-12-16 14:00:00,40.3,40.44,40.28,40.4,147232.0,35.2582,35.3807,35.2407,35.3457,147232.0
2020-12-16 14:10:00,40.4,40.42,40.32,40.34,101993.0,35.3457,35.3632,35.2757,35.2932,101993.0
2020-12-16 14:20:00,40.35,40.44,40.34,40.38,56721.0,35.302,35.3807,35.2932,35.3282,56721.0
2020-12-16 14:30:00,40.38,40.54,40.36,40.54,68455.0,35.3282,35.4682,35.3107,35.4682,68455.0
2020-12-16 14:40:00,40.55,40.62,40.51,40.61,64064.0,35.4769,35.5382,35.4419,35.5294,64064.0
2020-12-16 14:50:00,40.61,40.63,40.53,40.59,62788.0,35.5294,35.5469,35.4594,35.5119,62788.0
2020-12-16 15:00:00,40.59,40.59,40.48,40.5,75635.0,35.5119,35.5119,35.4157,35.4332,75635.0
2020-12-16 15:10:00,40.5,40.6,40.48,40.59,98593.0,35.4332,35.5207,35.4157,35.5119,98593.0
2020-12-16 15:20:00,40.59,40.61,40.55,40.55,64503.0,35.5119,35.5294,35.4769,35.4769,64503.0
2020-12-16 15:30:00,40.56,40.63,40.53,40.58,125350.0,35.4857,35.5469,35.4594,35.5032,125350.0
2020-12-16 15:40:00,40.58,40.61,40.53,40.55,119171.0,35.5032,35.5294,35.4594,35.4769,119171.0
2020-12-16 15:50:00,40.55,40.55,40.44,40.45,272895.0,35.4769,35.4769,35.3807,35.3894,272895.0
2020-12-17 09:30:00,40.59,40.59,40.16,40.16,153059.0,35.5119,35.5119,35.1357,35.1357,153059.0
2020-12-17 09:40:00,40.17,40.39,40.17,40.36,143918.0,35.1445,35.337,35.1445,35.3107,143918.0
2020-12-17 09:50:00,40.38,40.39,40.19,40.21,78789.0,35.3282,35.337,35.162,35.1795,78789.0
2020-12-17 10:00:00,40.21,40.35,40.19,40.32,59343.0,35.1795,35.302,35.162,35.2757,59343.0
2020-12-17 10:10:00,40.33,40.42,40.29,40.38,85676.0,35.2845,35.3632,35.2495,35.3282,85676.0
2020-12-17 10:20:00,40.39,40.53,40.33,40.52,54591.0,35.337,35.4594,35.2845,35.4507,54591.0
2020-12-17 10:30:00,40.51,40.56,40.45,40.46,63934.0,35.4419,35.4857,35.3894,35.3982,63934.0
2020-12-17 10:40:00,40.46,40.49,40.36,40.48,52373.0,35.3982,35.4244,35.3107,35.4157,52373.0
2020-12-17 10:50:00,40.48,40.48,40.33,40.41,48975.0,35.4157,35.4157,35.2845,35.3545,48975.0
2020-12-17 11:00:00,40.4,40.44,40.39,40.44,52457.0,35.3457,35.3807,35.337,35.3807,52457.0
2020-12-17 11:10:00,40.44,40.51,40.44,40.47,76487.0,35.3807,35.4419,35.3807,35.4069,76487.0
2020-12-17 11:20:00,40.46,40.47,40.41,40.42,45825.0,35.3982,35.4069,35.3545,35.3632,45825.0
2020-12-17 11:30:00,40.43,40.48,40.41,40.44,47694.0,35.372,35.4157,35.3545,35.3807,47694.0
2020-12-17 11:40:00,40.44,40.54,40.43,40.54,48158.0,35.3807,35.4682,35.372,35.4682,48158.0
2020-12-17 11:50:00,40.54,40.59,40.49,40.59,50813.0,35.4682,35.5119,35.4244,35.5119,50813.0
2020-12-17 12:00:00,40.59,40.61,40.54,40.59,44324.0,35.5119,35.5294,35.4682,35.5119,44324.0
2020-12-17 12:10:00,40.59,40.6,40.54,40.55,48104.0,35.5119,35.5207,35.4682,35.4769,48104.0
2020-12-17 12:20:00,40.56,40.64,40.56,40.58,71083.0,35.4857,35.5557,35.4857,35.5032,71083.0
2020-12-17 12:30:00,40.58,40.67,40.58,40.62,112400.0,35.5032,35.5819,35.5032,35.5382,112400.0
2020-12-17 12:40:00,40.62,40.63,40.53,40.53,58169.0,35.5382,35.5469,35.4594,35.4594,58169.0
2020-12-17 12:50:00,40.54,40.6,40.5,40.59,65432.0,35.4682,35.5207,35.4332,35.5119,65432.0
2020-12-17 13:00:00,40.59,40.6,40.54,40.55,56718.0,35.5119,35.5207,35.4682,35.4769,56718.0
2020-12-17 13:10:00,40.55,40.57,40.5,40.55,79436.0,35.4769,35.4944,35.4332,35.4769,79436.0
2020-12-17 13:20:00,40.55,40.6,40.54,40.57,67543.0,35.4769,35.5207,35.4682,35.4944,67543.0
2020-12-17 13:30:00,40.57,40.61,40.55,40.6,96696.0,35.4944,35.5294,35.4769,35.5207,96696.0
2020-12-17 13:40:00,40.59,40.61,40.57,40.59,63286.0,35.5119,35.5294,35.4944,35.5119,63286.0
2020-12-17 13:50:00,40.59,40.65,40.58,40.65,72764.0,35.5119,35.5644,35.5032,35.5644,72764.0
2020-12-17 14:00:00,40.65,40.69,40.63,40.66,74163.0,35.5644,35.5994,35.5469,35.5732,74163.0
2020-12-17 14:10:00,40.65,40.67,40.57,40.57,55845.0,35.5644,35.5819,35.4944,35.4944,55845.0
2020-12-17 14:20:00,40.58,40.6,40.53,40.54,70303.0,35.5032,35.5207,35.4594,35.4682,70303.0
2020-12-17 14:30:00,40.54,40.57,40.5,40.51,67274.0,35.4682,35.4944,35.4332,35.4419,67274.0
2020-12-17 14:40:00,40.51,40.54,40.46,40.47,51612.0,35.4419,35.4682,35.3982,35.4069,51612.0
2020-12-17 14:50:00,40.47,40.49,40.43,40.44,64936.0,35.4069,35.4244,35.372,35.3807,64936.0
2020-12-17 15:00:00,40.44,40.49,40.41,40.43,83641.0,35.3807,35.4244,35.3545,35.372,83641.0
2020-12-17 15:10:00,40.43,40.44,40.37,40.4,92056.0,35.372,35.3807,35.3195,35.3457,92056.0
2020-12-17 15:20:00,40.4,40.45,40.38,40.42,120755.0,35.3457,35.3894,35.3282,35.3632,120755.0
2020-12-17 15:30:00,40.43,40.44,40.34,40.39,110301.0,35.372,35.3807,35.2932,35.337,110301.0
2020-12-17 15:40:00,40.39,40.4,40.36,40.37,111327.0,35.337,35.3457,35.3107,35.3195,111327.0
2020-12-17 15:50:00,40.36,40.43,40.36,40.4,366172.0,35.3107,35.372,35.3107,35.3457,366172.0
2020-12-18 09:30:00,40.33,40.67,40.23,40.66,703364.0,35.2845,35.5819,35.197,35.5732,703364.0
2020-12-18 09:40:00,40.65,40.82,40.58,40.8,126267.0,35.5644,35.7132,35.5032,35.6957,126267.0
2020-12-18 09:50:00,40.79,40.91,40.75,40.87,122154.0,35.6869,35.7919,35.6519,35.7569,122154.0
2020-12-18 10:00:00,40.87,40.88,40.66,40.72,91034.0,35.7569,35.7657,35.5732,35.6257,91034.0
2020-12-18 10:10:00,40.73,40.77,40.55,40.57,61206.0,35.6344,35.6694,35.4769,35.4944,61206.0
2020-12-18 10:20:00,40.57,40.57,40.37,40.39,70251.0,35.4944,35.4944,35.3195,35.337,70251.0
2020-12-18 10:30:00,40.4,40.46,40.33,40.46,89096.0,35.3457,35.3982,35.2845,35.3982,89096.0
2020-12-18 10:40:00,40.46,40.53,40.38,40.39,83536.0,35.3982,35.4594,35.3282,35.337,83536.0
2020-12-18 10:50:00,40.39,40.41,40.32,40.41,87116.0,35.337,35.3545,35.2757,35.3545,87116.0
2020-12-18 11:00:00,40.41,40.48,40.35,40.46,145012.0,35.3545,35.4157,35.302,35.3982,145012.0
2020-12-18 11:10:00,40.46,40.46,40.26,40.42,117659.0,35.3982,35.3982,35.2232,35.3632,117659.0
2020-12-18 11:20:00,40.44,40.52,40.4,40.41,60899.0,35.3807,35.4507,35.3457,35.3545,60899.0
2020-12-18 11:30:00,40.41,40.42,40.32,40.37,56060.0,35.3545,35.3632,35.2757,35.3195,56060.0
2020-12-18 11:40:00,40.37,40.46,40.33,40.45,58925.0,35.3195,35.3982,35.2845,35.3894,58925.0
2020-12-18 11:50:00,40.44,40.56,40.43,40.52,73085.0,35.3807,35.4857,35.372,35.4507,73085.0
2020-12-18 12:00:00,40.51,40.54,40.46,40.48,59293.0,35.4419,35.4682,35.3982,35.4157,59293.0
2020-12-18 12:10:00,40.48,40.5,40.42,40.46,31714.0,35.4157,35.4332,35.3632,35.3982,31714.0
2020-12-18 12:20:00,40.45,40.45,40.4,40.41,28060.0,35.3894,35.3894,35.3457,35.3545,28060.0
2020-12-18 12:30:00,40.41,40.49,40.36,40.48,66990.0,35.3545,35.4244,35.3107,35.4157,66990.0
2020-12-18 12:40:00,40.48,40.49,40.41,40.42,38938.0,35.4157,35.4244,35.3545,35.3632,38938.0
2020-12-18 12:50:00,40.42,40.43,40.38,40.39,99252.0,35.3632,35.372,35.3282,35.337,99252.0
2020-12-18 13:00:00,40.39,40.39,40.31,40.35,95501.0,35.337,35.337,35.267,35.302,95501.0
2020-12-18 13:10:00,40.35,40.39,40.34,40.38,56836.0,35.302,35.337,35.2932,35.3282,56836.0
2020-12-18 13:20:00,40.38,40.42,40.31,40.38,72655.0,35.3282,35.3632,35.267,35.3282,72655.0
2020-12-18 13:30:00,40.37,40.37,40.28,40.31,108294.0,35.3195,35.3195,35.2407,35.267,108294.0
2020-12-18 13:40:00,40.32,40.37,40.31,40.34,73263.0,35.2757,35.3195,35.267,35.2932,73263.0
2020-12-18 13:50:00,40.34,40.42,40.32,40.4,69619.0,35.2932,35.3632,35.2757,35.3457,69619.0
2020-12-18 14:00:00,40.4,40.46,40.38,40.44,89167.0,35.3457,35.3982,35.3282,35.3807,89167.0
2020-12-18 14:10:00,40.44,40.46,40.41,40.46,50128.0,35.3807,35.3982,35.3545,35.3982,50128.0
2020-12-18 14:20:00,40.45,40.54,40.45,40.52,78654.0,35.3894,35.4682,35.3894,35.4507,78654.0
2020-12-18 14:30:00,40.52,40.59,40.5,40.55,70056.0,35.4507,35.5119,35.4332,35.4769,70056.0
2020-12-18 14:40:00,40.55,40.56,40.51,40.52,88485.0,35.4769,35.4857,35.4419,35.4507,88485.0
2020-12-18 14:50:00,40.52,40.54,40.47,40.52,134100.0,35.4507,35.4682,35.4069,35.4507,134100.0
2020-12-18 15:00:00,40.52,40.64,40.49,40.58,69951.0,35.4507,35.5557,35.4244,35.5032,69951.0
2020-12-18 15:10:00,40.58,40.6,40.5,40.55,93856.0,35.5032,35.5207,35.4332,35.4769,93856.0
2020-12-18 15:20:00,40.55,40.56,40.43,40.46,95773.0,35.4769,35.4857,35.372,35.3982,95773.0
2020-12-18 15:30:00,40.46,40.57,40.42,40.55,142708.0,35.3982,35.4944,35.3632,35.4769,142708.0
2020-12-18 15:40:00,40.55,40.85,40.51,40.82,345618.0,35.4769,35.7394,35.4419,35.7132,345618.0
2020-12-18 15:50:00,40.82,40.91,40.68,40.79,910134.0,35.7132,35.7919,35.5907,35.6869,910134.0
2020-12-21 09:30:00,41.53,41.85,40.97,41.77,440204.0,36.3343,36.6143,35.8444,36.5443,440204.0
2020-12-21 09:40:00,41.76,42.14,41.68,41.68,496608.0,36.5356,36.868,36.4656,36.4656,496608.0
2020-12-21 09:50:00,41.69,41.7,41.16,41.16,196901.0,36.4743,36.4831,36.0106,36.0106,196901.0
2020-12-21 10:00:00,41.15,41.15,40.48,40.56,282401.0,36.0019,36.0019,35.4157,35.4857,282401.0
2020-12-21 10:10:00,40.55,40.66,40.41,40.51,229638.0,35.4769,35.5732,35.3545,35.4419,229638.0
2020-12-21 10:20:00,40.51,40.62,40.39,40.48,230820.0,35.4419,35.5382,35.337,35.4157,230820.0
2020-12-21 10:30:00,40.48,40.66,40.4,40.57,136791.0,35.4157,35.5732,35.3457,35.4944,136791.0
2020-12-21 10:40:00,40.56,40.77,40.51,40.72,197284.0,35.4857,35.6694,35.4419,35.6257,197284.0
2020-12-21 10:50:00,40.73,40.85,40.67,40.7,81702.0,35.6344,35.7394,35.5819,35.6082,81702.0
2020-12-21 11:00:00,40.7,41.0,40.69,40.94,81756.0,35.6082,35.8706,35.5994,35.8181,81756.0
2020-12-21 11:10:00,40.94,40.96,40.78,40.82,59813.0,35.8181,35.8356,35.6782,35.7132,59813.0
2020-12-21 11:20:00,40.81,40.93,40.78,40.78,67720.0,35.7044,35.8094,35.6782,35.6782,67720.0
2020-12-21 11:30:00,40.81,40.88,40.76,40.83,73456.0,35.7044,35.7657,35.6607,35.7219,73456.0
2020-12-21 11:40:00,40.83,40.95,40.82,40.94,93612.0,35.7219,35.8269,35.7132,35.8181,93612.0
2020-12-21 11:50:00,40.93,41.05,40.91,40.99,66342.0,35.8094,35.9144,35.7919,35.8619,66342.0
2020-12-21 12:00:00,41.0,41.05,40.9,40.92,86233.0,35.8706,35.9144,35.7832,35.8006,86233.0
2020-12-21 12:10:00,40.93,41.09,40.93,41.07,76315.0,35.8094,35.9494,35.8094,35.9319,76315.0
2020-12-21 12:20:00,41.07,41.15,41.01,41.14,55643.0,35.9319,36.0019,35.8794,35.9931,55643.0
2020-12-21 12:30:00,41.15,41.28,41.15,41.27,66365.0,36.0019,36.1156,36.0019,36.1069,66365.0
2020-12-21 12:40:00,41.27,41.34,41.22,41.33,64049.0,36.1069,36.1681,36.0631,36.1594,64049.0
2020-12-21 12:50:00,41.33,41.43,41.32,41.38,73995.0,36.1594,36.2468,36.1506,36.2031,73995.0
2020-12-21 13:00:00,41.38,41.47,41.36,41.38,46388.0,36.2031,36.2818,36.1856,36.2031,46388.0
2020-12-21 13:10:00,41.38,41.4,41.33,41.37,44529.0,36.2031,36.2206,36.1594,36.1944,44529.0
2020-12-21 13:20:00,41.37,41.41,41.31,41.41,72336.0,36.1944,36.2293,36.1419,36.2293,72336.0
2020-12-21 13:30:00,41.4,41.49,41.39,41.46,55929.0,36.2206,36.2993,36.2118,36.2731,55929.0
2020-12-21 13:40:00,41.46,41.57,41.41,41.45,99267.0,36.2731,36.3693,36.2293,36.2643,99267.0
2020-12-21 13:50:00,41.46,41.5,41.41,41.43,54140.0,36.2731,36.3081,36.2293,36.2468,54140.0
2020-12-21 14:00:00,41.42,41.44,41.33,41.4,73543.0,36.2381,36.2556,36.1594,36.2206,73543.0
2020-12-21 14:10:00,41.4,41.49,41.38,41.43,49681.0,36.2206,36.2993,36.2031,36.2468,49681.0
2020-12-21 14:20:00,41.43,41.6,41.43,41.57,64290.0,36.2468,36.3956,36.2468,36.3693,64290.0
2020-12-21 14:30:00,41.57,41.6,41.46,41.5,111917.0,36.3693,36.3956,36.2731,36.3081,111917.0
2020-12-21 14:40:00,41.5,41.52,41.47,41.49,49629.0,36.3081,36.3256,36.2818,36.2993,49629.0
2020-12-21 14:50:00,41.48,41.5,41.38,41.39,69886.0,36.2906,36.3081,36.2031,36.2118,69886.0
2020-12-21 15:00:00,41.4,41.44,41.34,41.34,64355.0,36.2206,36.2556,36.1681,36.1681,64355.0
2020-12-21 15:10:00,41.34,41.43,41.33,41.38,72734.0,36.1681,36.2468,36.1594,36.2031,72734.0
2020-12-21 15:20:00,41.38,41.46,41.35,41.46,67575.0,36.2031,36.2731,36.1769,36.2731,67575.0
2020-12-21 15:30:00,41.45,41.46,41.2,41.33,136094.0,36.2643,36.2731,36.0456,36.1594,136094.0
2020-12-21 15:40:00,41.33,41.38,41.2,41.23,182530.0,36.1594,36.2031,36.0456,36.0719,182530.0
2020-12-21 15:50:00,41.23,41.43,41.19,41.42,820446.0,36.0719,36.2468,36.0369,36.2381,820446.0
2020-12-22 09:30:00,41.35,41.36,40.93,40.97,141986.0,36.1769,36.1856,35.8094,35.8444,141986.0
2020-12-22 09:40:00,40.97,41.05,40.8,40.8,89344.0,35.8444,35.9144,35.6957,35.6957,89344.0
2020-12-22 09:50:00,40.8,40.91,40.73,40.86,78922.0,35.6957,35.7919,35.6344,35.7482,78922.0
2020-12-22 10:00:00,40.87,41.01,40.84,40.98,94072.0,35.7569,35.8794,35.7307,35.8531,94072.0
2020-12-22 10:10:00,40.99,41.05,40.8,40.91,101579.0,35.8619,35.9144,35.6957,35.7919,101579.0
2020-12-22 10:20:00,40.91,41.0,40.84,40.99,56376.0,35.7919,35.8706,35.7307,35.8619,56376.0
2020-12-22 10:30:00,41.0,41.01,40.85,40.91,37103.0,35.8706,35.8794,35.7394,35.7919,37103.0
2020-12-22 10:40:00,40.91,40.92,40.84,40.84,53342.0,35.7919,35.8006,35.7307,35.7307,53342.0
2020-12-22 10:50:00,40.83,40.88,40.78,40.82,50789.0,35.7219,35.7657,35.6782,35.7132,50789.0
2020-12-22 11:00:00,40.82,40.92,40.82,40.86,53377.0,35.7132,35.8006,35.7132,35.7482,53377.0
2020-12-22 11:10:00,40.86,40.9,40.8,40.85,44423.0,35.7482,35.7832,35.6957,35.7394,44423.0
2020-12-22 11:20:00,40.85,40.86,40.73,40.74,53398.0,35.7394,35.7482,35.6344,35.6432,53398.0
2020-12-22 11:30:00,40.75,40.8,40.69,40.7,78837.0,35.6519,35.6957,35.5994,35.6082,78837.0
2020-12-22 11:40:00,40.7,40.71,40.64,40.66,45588.0,35.6082,35.6169,35.5557,35.5732,45588.0
2020-12-22 11:50:00,40.65,40.69,40.6,40.66,42254.0,35.5644,35.5994,35.5207,35.5732,42254.0
2020-12-22 12:00:00,40.66,40.67,40.59,40.62,41700.0,35.5732,35.5819,35.5119,35.5382,41700.0
2020-12-22 12:10:00,40.62,40.68,40.6,40.63,47797.0,35.5382,35.5907,35.5207,35.5469,47797.0
2020-12-22 12:20:00,40.63,40.64,40.54,40.58,41808.0,35.5469,35.5557,35.4682,35.5032,41808.0
2020-12-22 12:30:00,40.59,40.61,40.53,40.59,36620.0,35.5119,35.5294,35.4594,35.5119,36620.0
2020-12-22 12:40:00,40.59,40.61,40.55,40.59,41570.0,35.5119,35.5294,35.4769,35.5119,41570.0
2020-12-22 12:50:00,40.59,40.64,40.53,40.58,40708.0,35.5119,35.5557,35.4594,35.5032,40708.0
2020-12-22 13:00:00,40.59,40.65,40.57,40.64,92605.0,35.5119,35.5644,35.4944,35.5557,92605.0
2020-12-22 13:10:00,40.64,40.65,40.61,40.62,34958.0,35.5557,35.5644,35.5294,35.5382,34958.0
2020-12-22 13:20:00,40.62,40.66,40.57,40.64,37357.0,35.5382,35.5732,35.4944,35.5557,37357.0
2020-12-22 13:30:00,40.64,40.69,40.64,40.65,27181.0,35.5557,35.5994,35.5557,35.5644,27181.0
2020-12-22 13:40:00,40.65,40.66,40.59,40.63,33034.0,35.5644,35.5732,35.5119,35.5469,33034.0
2020-12-22 13:50:00,40.63,40.68,40.61,40.66,32000.0,35.5469,35.5907,35.5294,35.5732,32000.0
2020-12-22 14:00:00,40.66,40.67,40.62,40.62,36669.0,35.5732,35.5819,35.5382,35.5382,36669.0
2020-12-22 14:10:00,40.62,40.67,40.62,40.66,27636.0,35.5382,35.5819,35.5382,35.5732,27636.0
2020-12-22 14:20:00,40.66,40.67,40.56,40.58,42540.0,35.5732,35.5819,35.4857,35.5032,42540.0
2020-12-22 14:30:00,40.58,40.59,40.5,40.51,62648.0,35.5032,35.5119,35.4332,35.4419,62648.0
2020-12-22 14:40:00,40.51,40.55,40.44,40.55,55478.0,35.4419,35.4769,35.3807,35.4769,55478.0
2020-12-22 14:50:00,40.55,40.6,40.5,40.56,49993.0,35.4769,35.5207,35.4332,35.4857,49993.0
2020-12-22 15:00:00,40.57,40.6,40.54,40.55,47250.0,35.4944,35.5207,35.4682,35.4769,47250.0
2020-12-22 15:10:00,40.55,40.55,40.46,40.48,70457.0,35.4769,35.4769,35.3982,35.4157,70457.0
2020-12-22 15:20:00,40.48,40.52,40.45,40.47,79695.0,35.4157,35.4507,35.3894,35.4069,79695.0
2020-12-22 15:30:00,40.47,40.56,40.42,40.43,124352.0,35.4069,35.4857,35.3632,35.372,124352.0
2020-12-22 15:40:00,40.43,40.5,40.42,40.43,166921.0,35.372,35.4332,35.3632,35.372,166921.0
2020-12-22 15:50:00,40.39,40.43,40.25,40.28,598201.0,35.337,35.372,35.2145,35.2407,598201.0
2020-12-23 09:30:00,40.54,40.93,40.43,40.78,132684.0,35.4682,35.8094,35.372,35.6782,132684.0
2020-12-23 09:40:00,40.77,40.98,40.73,40.92,120360.0,35.6694,35.8531,35.6344,35.8006,120360.0
2020-12-23 09:50:00,40.93,41.09,40.93,40.96,152925.0,35.8094,35.9494,35.8094,35.8356,152925.0
2020-12-23 10:00:00,40.96,41.08,40.95,41.02,194404.0,35.8356,35.9406,35.8269,35.8881,194404.0
2020-12-23 10:10:00,41.02,41.05,40.9,40.94,95718.0,35.8881,35.9144,35.7832,35.8181,95718.0
2020-12-23 10:20:00,40.93,40.93,40.83,40.86,55698.0,35.8094,35.8094,35.7219,35.7482,55698.0
2020-12-23 10:30:00,40.88,40.9,40.76,40.9,51134.0,35.7657,35.7832,35.6607,35.7832,51134.0
2020-12-23 10:40:00,40.9,40.96,40.84,40.96,38648.0,35.7832,35.8356,35.7307,35.8356,38648.0
2020-12-23 10:50:00,40.96,41.0,40.94,40.96,47991.0,35.8356,35.8706,35.8181,35.8356,47991.0
2020-12-23 11:00:00,40.95,41.03,40.91,41.0,42920.0,35.8269,35.8969,35.7919,35.8706,42920.0
2020-12-23 11:10:00,41.01,41.08,41.01,41.04,45860.0,35.8794,35.9406,35.8794,35.9056,45860.0
2020-12-23 11:20:00,41.04,41.06,40.98,40.98,63531.0,35.9056,35.9231,35.8531,35.8531,63531.0
2020-12-23 11:30:00,40.98,41.02,40.92,40.94,58483.0,35.8531,35.8881,35.8006,35.8181,58483.0
2020-12-23 11:40:00,40.93,40.97,40.9,40.93,47976.0,35.8094,35.8444,35.7832,35.8094,47976.0
2020-12-23 11:50:00,40.94,40.96,40.89,40.93,59071.0,35.8181,35.8356,35.7744,35.8094,59071.0
2020-12-23 12:00:00,40.93,41.05,40.92,41.0,40316.0,35.8094,35.9144,35.8006,35.8706,40316.0
2020-12-23 12:10:00,40.99,41.03,40.99,41.0,40601.0,35.8619,35.8969,35.8619,35.8706,40601.0
2020-12-23 12:20:00,40.98,41.03,40.96,41.02,49102.0,35.8531,35.8969,35.8356,35.8881,49102.0
2020-12-23 12:30:00,41.02,41.03,40.96,41.02,49107.0,35.8881,35.8969,35.8356,35.8881,49107.0
2020-12-23 12:40:00,41.02,41.11,41.02,41.1,36914.0,35.8881,35.9669,35.8881,35.9581,36914.0
2020-12-23 12:50:00,41.09,41.12,41.08,41.09,40089.0,35.9494,35.9756,35.9406,35.9494,40089.0
2020-12-23 13:00:00,41.08,41.11,41.04,41.05,111498.0,35.9406,35.9669,35.9056,35.9144,111498.0
2020-12-23 13:10:00,41.05,41.22,41.04,41.2,93580.0,35.9144,36.0631,35.9056,36.0456,93580.0
2020-12-23 13:20:00,41.21,41.32,41.2,41.32,80693.0,36.0544,36.1506,36.0456,36.1506,80693.0
2020-12-23 13:30:00,41.32,41.32,41.19,41.22,58513.0,36.1506,36.1506,36.0369,36.0631,58513.0
2020-12-23 13:40:00,41.22,41.24,41.19,41.2,36841.0,36.0631,36.0806,36.0369,36.0456,36841.0
2020-12-23 13:50:00,41.2,41.27,41.19,41.25,44360.0,36.0456,36.1069,36.0369,36.0894,44360.0
2020-12-23 14:00:00,41.25,41.27,41.21,41.23,32462.0,36.0894,36.1069,36.0544,36.0719,32462.0
2020-12-23 14:10:00,41.23,41.26,41.2,41.2,32747.0,36.0719,36.0981,36.0456,36.0456,32747.0
2020-12-23 14:20:00,41.2,41.21,41.1,41.14,43243.0,36.0456,36.0544,35.9581,35.9931,43243.0
2020-12-23 14:30:00,41.14,41.14,41.07,41.08,53436.0,35.9931,35.9931,35.9319,35.9406,53436.0
2020-12-23 14:40:00,41.08,41.17,41.07,41.1,52024.0,35.9406,36.0194,35.9319,35.9581,52024.0
2020-12-23 14:50:00,41.1,41.11,41.02,41.04,54695.0,35.9581,35.9669,35.8881,35.9056,54695.0
2020-12-23 15:00:00,41.03,41.07,41.01,41.05,50366.0,35.8969,35.9319,35.8794,35.9144,50366.0
2020-12-23 15:10:00,41.05,41.08,41.04,41.05,45898.0,35.9144,35.9406,35.9056,35.9144,45898.0
2020-12-23 15:20:00,41.05,41.08,41.0,41.06,45908.0,35.9144,35.9406,35.8706,35.9231,45908.0
2020-12-23 15:30:00,41.05,41.06,41.0,41.04,62916.0,35.9144,35.9231,35.8706,35.9056,62916.0
2020-12-23 15:40:00,41.03,41.08,41.0,41.05,92325.0,35.8969,35.9406,35.8706,35.9144,92325.0
2020-12-23 15:50:00,41.04,41.11,40.95,40.99,371757.0,35.9056,35.9669,35.8269,35.8619,371757.0
2020-12-24 09:30:00,41.15,41.2,40.65,40.66,85342.0,36.0019,36.0456,35.5644,35.5732,85342.0
2020-12-24 09:40:00,40.67,40.76,40.62,40.63,92909.0,35.5819,35.6607,35.5382,35.5469,92909.0
2020-12-24 09:50:00,40.63,40.91,40.62,40.88,64049.0,35.5469,35.7919,35.5382,35.7657,64049.0
2020-12-24 10:00:00,40.88,40.91,40.75,40.77,43650.0,35.7657,35.7919,35.6519,35.6694,43650.0
2020-12-24 10:10:00,40.76,40.81,40.71,40.79,64422.0,35.6607,35.7044,35.6169,35.6869,64422.0
2020-12-24 10:20:00,40.78,40.86,40.77,40.85,74385.0,35.6782,35.7482,35.6694,35.7394,74385.0
2020-12-24 10:30:00,40.87,40.88,40.81,40.82,24279.0,35.7569,35.7657,35.7044,35.7132,24279.0
2020-12-24 10:40:00,40.84,40.87,40.77,40.78,19581.0,35.7307,35.7569,35.6694,35.6782,19581.0
2020-12-24 10:50:00,40.78,40.95,40.77,40.95,36433.0,35.6782,35.8269,35.6694,35.8269,36433.0
2020-12-24 11:00:00,40.95,40.95,40.86,40.92,19000.0,35.8269,35.8269,35.7482,35.8006,19000.0
2020-12-24 11:10:00,40.91,40.93,40.85,40.87,23408.0,35.7919,35.8094,35.7394,35.7569,23408.0
2020-12-24 11:20:00,40.87,40.9,40.81,40.83,27224.0,35.7569,35.7832,35.7044,35.7219,27224.0
2020-12-24 11:30:00,40.82,40.84,40.78,40.8,19588.0,35.7132,35.7307,35.6782,35.6957,19588.0
2020-12-24 11:40:00,40.8,40.85,40.77,40.82,26893.0,35.6957,35.7394,35.6694,35.7132,26893.0
2020-12-24 11:50:00,40.82,40.88,40.81,40.83,30148.0,35.7132,35.7657,35.7044,35.7219,30148.0
2020-12-24 12:00:00,40.82,40.82,40.71,40.75,22544.0,35.7132,35.7132,35.6169,35.6519,22544.0
2020-12-24 12:10:00,40.76,40.77,40.73,40.75,20200.0,35.6607,35.6694,35.6344,35.6519,20200.0
2020-12-24 12:20:00,40.75,40.82,40.72,40.79,29756.0,35.6519,35.7132,35.6257,35.6869,29756.0
2020-12-24 12:30:00,40.8,40.94,40.8,40.91,60631.0,35.6957,35.8181,35.6957,35.7919,60631.0
2020-12-24 12:40:00,40.9,40.95,40.88,40.95,46315.0,35.7832,35.8269,35.7657,35.8269,46315.0
2020-12-24 12:50:00,40.95,41.08,40.95,41.07,120800.0,35.8269,35.9406,35.8269,35.9319,120800.0
2020-12-28 09:30:00,41.34,41.42,41.09,41.13,112929.0,36.1681,36.2381,35.9494,35.9844,112929.0
2020-12-28 09:40:00,41.13,41.39,41.07,41.39,139216.0,35.9844,36.2118,35.9319,36.2118,139216.0
2020-12-28 09:50:00,41.39,41.48,41.33,41.43,93602.0,36.2118,36.2906,36.1594,36.2468,93602.0
2020-12-28 10:00:00,41.43,41.54,41.42,41.53,62735.0,36.2468,36.3431,36.2381,36.3343,62735.0
2020-12-28 10:10:00,41.53,41.79,41.52,41.77,133473.0,36.3343,36.5618,36.3256,36.5443,133473.0
2020-12-28 10:20:00,41.77,41.87,41.71,41.85,121432.0,36.5443,36.6318,36.4918,36.6143,121432.0
2020-12-28 10:30:00,41.85,41.89,41.63,41.63,58506.0,36.6143,36.6493,36.4218,36.4218,58506.0
2020-12-28 10:40:00,41.64,41.7,41.52,41.53,50142.0,36.4306,36.4831,36.3256,36.3343,50142.0
2020-12-28 10:50:00,41.54,41.6,41.5,41.5,24791.0,36.3431,36.3956,36.3081,36.3081,24791.0
2020-12-28 11:00:00,41.51,41.53,41.43,41.52,31015.0,36.3168,36.3343,36.2468,36.3256,31015.0
2020-12-28 11:10:00,41.52,41.54,41.48,41.49,22418.0,36.3256,36.3431,36.2906,36.2993,22418.0
2020-12-28 11:20:00,41.5,41.5,41.4,41.44,50791.0,36.3081,36.3081,36.2206,36.2556,50791.0
2020-12-28 11:30:00,41.43,41.44,41.37,41.43,31860.0,36.2468,36.2556,36.1944,36.2468,31860.0
2020-12-28 11:40:00,41.44,41.56,41.41,41.54,53213.0,36.2556,36.3606,36.2293,36.3431,53213.0
2020-12-28 11:50:00,41.54,41.55,41.41,41.43,23245.0,36.3431,36.3518,36.2293,36.2468,23245.0
2020-12-28 12:00:00,41.43,41.49,41.4,41.44,51727.0,36.2468,36.2993,36.2206,36.2556,51727.0
2020-12-28 12:10:00,41.44,41.47,41.42,41.43,23003.0,36.2556,36.2818,36.2381,36.2468,23003.0
2020-12-28 12:20:00,41.42,41.47,41.38,41.44,36802.0,36.2381,36.2818,36.2031,36.2556,36802.0
2020-12-28 12:30:00,41.43,41.51,41.43,41.51,58378.0,36.2468,36.3168,36.2468,36.3168,58378.0
2020-12-28 12:40:00,41.51,41.56,41.51,41.55,29460.0,36.3168,36.3606,36.3168,36.3518,29460.0
2020-12-28 12:50:00,41.54,41.54,41.43,41.47,71640.0,36.3431,36.3431,36.2468,36.2818,71640.0
2020-12-28 13:00:00,41.47,41.5,41.45,41.47,45636.0,36.2818,36.3081,36.2643,36.2818,45636.0
2020-12-28 13:10:00,41.47,41.51,41.46,41.47,19344.0,36.2818,36.3168,36.2731,36.2818,19344.0
2020-12-28 13:20:00,41.47,41.48,41.39,41.39,27022.0,36.2818,36.2906,36.2118,36.2118,27022.0
2020-12-28 13:30:00,41.39,41.44,41.34,41.4,38960.0,36.2118,36.2556,36.1681,36.2206,38960.0
2020-12-28 13:40:00,41.4,41.41,41.33,41.35,45759.0,36.2206,36.2293,36.1594,36.1769,45759.0
2020-12-28 13:50:00,41.35,41.38,41.31,41.38,43339.0,36.1769,36.2031,36.1419,36.2031,43339.0
2020-12-28 14:00:00,41.38,41.4,41.34,41.38,32463.0,36.2031,36.2206,36.1681,36.2031,32463.0
2020-12-28 14:10:00,41.38,41.43,41.37,41.4,37408.0,36.2031,36.2468,36.1944,36.2206,37408.0
2020-12-28 14:20:00,41.4,41.4,41.34,41.35,30859.0,36.2206,36.2206,36.1681,36.1769,30859.0
2020-12-28 14:30:00,41.34,41.44,41.34,41.41,55330.0,36.1681,36.2556,36.1681,36.2293,55330.0
2020-12-28 14:40:00,41.41,41.49,41.4,41.45,55426.0,36.2293,36.2993,36.2206,36.2643,55426.0
2020-12-28 14:50:00,41.45,41.48,41.44,41.48,73912.0,36.2643,36.2906,36.2556,36.2906,73912.0
2020-12-28 15:00:00,41.47,41.49,41.41,41.43,83119.0,36.2818,36.2993,36.2293,36.2468,83119.0
2020-12-28 15:10:00,41.43,41.51,41.41,41.46,78201.0,36.2468,36.3168,36.2293,36.2731,78201.0
2020-12-28 15:20:00,41.46,41.5,41.44,41.45,107068.0,36.2731,36.3081,36.2556,36.2643,107068.0
2020-12-28 15:30:00,41.46,41.48,41.42,41.43,89420.0,36.2731,36.2906,36.2381,36.2468,89420.0
2020-12-28 15:40:00,41.43,41.51,41.4,41.47,85578.0,36.2468,36.3168,36.2206,36.2818,85578.0
2020-12-28 15:50:00,41.47,41.51,41.43,41.43,319511.0,36.2818,36.3168,36.2468,36.2468,319511.0
2020-12-29 09:30:00,41.58,41.58,41.22,41.23,89074.0,36.3781,36.3781,36.0631,36.0719,89074.0
2020-12-29 09:40:00,41.23,41.44,41.21,41.44,71455.0,36.0719,36.2556,36.0544,36.2556,71455.0
2020-12-29 09:50:00,41.46,41.49,41.31,41.35,37883.0,36.2731,36.2993,36.1419,36.1769,37883.0
2020-12-29 10:00:00,41.35,41.42,41.31,41.36,35082.0,36.1769,36.2381,36.1419,36.1856,35082.0
2020-12-29 10:10:00,41.36,41.37,41.25,41.33,52746.0,36.1856,36.1944,36.0894,36.1594,52746.0
2020-12-29 10:20:00,41.33,41.44,41.33,41.4,61004.0,36.1594,36.2556,36.1594,36.2206,61004.0
2020-12-29 10:30:00,41.4,41.49,41.39,41.44,66657.0,36.2206,36.2993,36.2118,36.2556,66657.0
2020-12-29 10:40:00,41.44,41.51,41.41,41.42,49828.0,36.2556,36.3168,36.2293,36.2381,49828.0
2020-12-29 10:50:00,41.42,41.56,41.41,41.55,70458.0,36.2381,36.3606,36.2293,36.3518,70458.0
2020-12-29 11:00:00,41.54,41.54,41.39,41.44,42000.0,36.3431,36.3431,36.2118,36.2556,42000.0
2020-12-29 11:10:00,41.44,41.52,41.43,41.51,30504.0,36.2556,36.3256,36.2468,36.3168,30504.0
2020-12-29 11:20:00,41.51,41.58,41.49,41.55,35937.0,36.3168,36.3781,36.2993,36.3518,35937.0
2020-12-29 11:30:00,41.55,41.58,41.49,41.57,28490.0,36.3518,36.3781,36.2993,36.3693,28490.0
2020-12-29 11:40:00,41.56,41.65,41.56,41.62,29825.0,36.3606,36.4393,36.3606,36.4131,29825.0
2020-12-29 11:50:00,41.61,41.67,41.61,41.66,21274.0,36.4043,36.4568,36.4043,36.4481,21274.0
2020-12-29 12:00:00,41.65,41.68,41.62,41.63,35370.0,36.4393,36.4656,36.4131,36.4218,35370.0
2020-12-29 12:10:00,41.63,41.66,41.59,41.64,26490.0,36.4218,36.4481,36.3868,36.4306,26490.0
2020-12-29 12:20:00,41.64,41.67,41.6,41.63,32648.0,36.4306,36.4568,36.3956,36.4218,32648.0
2020-12-29 12:30:00,41.63,41.63,41.56,41.57,24983.0,36.4218,36.4218,36.3606,36.3693,24983.0
2020-12-29 12:40:00,41.57,41.62,41.54,41.55,30052.0,36.3693,36.4131,36.3431,36.3518,30052.0
2020-12-29 12:50:00,41.55,41.57,41.49,41.57,50602.0,36.3518,36.3693,36.2993,36.3693,50602.0
2020-12-29 13:00:00,41.57,41.59,41.52,41.56,68767.0,36.3693,36.3868,36.3256,36.3606,68767.0
2020-12-29 13:10:00,41.55,41.59,41.51,41.51,42930.0,36.3518,36.3868,36.3168,36.3168,42930.0
2020-12-29 13:20:00,41.52,41.54,41.48,41.53,25198.0,36.3256,36.3431,36.2906,36.3343,25198.0
2020-12-29 13:30:00,41.53,41.6,41.52,41.6,56426.0,36.3343,36.3956,36.3256,36.3956,56426.0
2020-12-29 13:40:00,41.6,41.61,41.56,41.6,44002.0,36.3956,36.4043,36.3606,36.3956,44002.0
2020-12-29 13:50:00,41.6,41.67,41.59,41.65,65153.0,36.3956,36.4568,36.3868,36.4393,65153.0
2020-12-29 14:00:00,41.64,41.67,41.58,41.62,90745.0,36.4306,36.4568,36.3781,36.4131,90745.0
2020-12-29 14:10:00,41.62,41.63,41.48,41.54,63989.0,36.4131,36.4218,36.2906,36.3431,63989.0
2020-12-29 14:20:00,41.53,41.56,41.51,41.51,52801.0,36.3343,36.3606,36.3168,36.3168,52801.0
2020-12-29 14:30:00,41.51,41.55,41.49,41.52,45150.0,36.3168,36.3518,36.2993,36.3256,45150.0
2020-12-29 14:40:00,41.52,41.54,41.49,41.52,43582.0,36.3256,36.3431,36.2993,36.3256,43582.0
2020-12-29 14:50:00,41.53,41.62,41.52,41.56,157028.0,36.3343,36.4131,36.3256,36.3606,157028.0
2020-12-29 15:00:00,41.57,41.66,41.55,41.66,117057.0,36.3693,36.4481,36.3518,36.4481,117057.0
2020-12-29 15:10:00,41.66,41.67,41.61,41.63,91523.0,36.4481,36.4568,36.4043,36.4218,91523.0
2020-12-29 15:20:00,41.64,41.66,41.57,41.59,33319.0,36.4306,36.4481,36.3693,36.3868,33319.0
2020-12-29 15:30:00,41.59,41.61,41.54,41.57,41753.0,36.3868,36.4043,36.3431,36.3693,41753.0
2020-12-29 15:40:00,41.57,41.58,41.51,41.54,74907.0,36.3693,36.3781,36.3168,36.3431,74907.0
2020-12-29 15:50:00,41.54,41.57,41.43,41.44,417193.0,36.3431,36.3693,36.2468,36.2556,417193.0
2020-12-30 09:30:00,41.48,41.74,41.39,41.71,81561.0,36.2906,36.5181,36.2118,36.4918,81561.0
2020-12-30 09:40:00,41.72,41.85,41.7,41.79,65310.0,36.5006,36.6143,36.4831,36.5618,65310.0
2020-12-30 09:50:00,41.79,41.87,41.75,41.82,60704.0,36.5618,36.6318,36.5268,36.5881,60704.0
2020-12-30 10:00:00,41.83,41.83,41.56,41.6,56083.0,36.5968,36.5968,36.3606,36.3956,56083.0
2020-12-30 10:10:00,41.6,41.66,41.54,41.59,41886.0,36.3956,36.4481,36.3431,36.3868,41886.0
2020-12-30 10:20:00,41.58,41.65,41.56,41.61,41361.0,36.3781,36.4393,36.3606,36.4043,41361.0
2020-12-30 10:30:00,41.62,41.7,41.58,41.63,46240.0,36.4131,36.4831,36.3781,36.4218,46240.0
2020-12-30 10:40:00,41.63,41.69,41.59,41.67,75589.0,36.4218,36.4743,36.3868,36.4568,75589.0
2020-12-30 10:50:00,41.66,41.8,41.65,41.77,30216.0,36.4481,36.5706,36.4393,36.5443,30216.0
2020-12-30 11:00:00,41.77,41.83,41.76,41.81,56114.0,36.5443,36.5968,36.5356,36.5793,56114.0
2020-12-30 11:10:00,41.82,41.83,41.75,41.76,40892.0,36.5881,36.5968,36.5268,36.5356,40892.0
2020-12-30 11:20:00,41.77,41.82,41.69,41.69,38077.0,36.5443,36.5881,36.4743,36.4743,38077.0
2020-12-30 11:30:00,41.69,41.78,41.69,41.71,60243.0,36.4743,36.5531,36.4743,36.4918,60243.0
2020-12-30 11:40:00,41.7,41.73,41.64,41.65,24319.0,36.4831,36.5093,36.4306,36.4393,24319.0
2020-12-30 11:50:00,41.66,41.68,41.59,41.6,24166.0,36.4481,36.4656,36.3868,36.3956,24166.0
2020-12-30 12:00:00,41.59,41.59,41.55,41.55,23758.0,36.3868,36.3868,36.3518,36.3518,23758.0
2020-12-30 12:10:00,41.55,41.61,41.54,41.61,22803.0,36.3518,36.4043,36.3431,36.4043,22803.0
2020-12-30 12:20:00,41.61,41.71,41.59,41.67,61797.0,36.4043,36.4918,36.3868,36.4568,61797.0
2020-12-30 12:30:00,41.66,41.76,41.66,41.76,60750.0,36.4481,36.5356,36.4481,36.5356,60750.0
2020-12-30 12:40:00,41.75,41.8,41.73,41.8,32322.0,36.5268,36.5706,36.5093,36.5706,32322.0
2020-12-30 12:50:00,41.79,41.81,41.76,41.77,35741.0,36.5618,36.5793,36.5356,36.5443,35741.0
2020-12-30 13:00:00,41.77,41.82,41.77,41.81,33987.0,36.5443,36.5881,36.5443,36.5793,33987.0
2020-12-30 13:10:00,41.8,41.82,41.79,41.79,21116.0,36.5706,36.5881,36.5618,36.5618,21116.0
2020-12-30 13:20:00,41.79,41.81,41.73,41.77,70264.0,36.5618,36.5793,36.5093,36.5443,70264.0
2020-12-30 13:30:00,41.78,41.79,41.64,41.65,43993.0,36.5531,36.5618,36.4306,36.4393,43993.0
2020-12-30 13:40:00,41.65,41.71,41.61,41.66,40544.0,36.4393,36.4918,36.4043,36.4481,40544.0
2020-12-30 13:50:00,41.67,41.71,41.67,41.71,12199.0,36.4568,36.4918,36.4568,36.4918,12199.0
2020-12-30 14:00:00,41.7,41.79,41.7,41.75,41567.0,36.4831,36.5618,36.4831,36.5268,41567.0
2020-12-30 14:10:00,41.75,41.77,41.68,41.69,36068.0,36.5268,36.5443,36.4656,36.4743,36068.0
2020-12-30 14:20:00,41.69,41.7,41.66,41.69,29080.0,36.4743,36.4831,36.4481,36.4743,29080.0
2020-12-30 14:30:00,41.69,41.69,41.62,41.63,26283.0,36.4743,36.4743,36.4131,36.4218,26283.0
2020-12-30 14:40:00,41.62,41.68,41.62,41.68,24404.0,36.4131,36.4656,36.4131,36.4656,24404.0
2020-12-30 14:50:00,41.68,41.68,41.59,41.61,31914.0,36.4656,36.4656,36.3868,36.4043,31914.0
2020-12-30 15:00:00,41.62,41.63,41.58,41.62,28564.0,36.4131,36.4218,36.3781,36.4131,28564.0
2020-12-30 15:10:00,41.62,41.65,41.57,41.65,27010.0,36.4131,36.4393,36.3693,36.4393,27010.0
2020-12-30 15:20:00,41.65,41.66,41.61,41.65,33171.0,36.4393,36.4481,36.4043,36.4393,33171.0
2020-12-30 15:30:00,41.64,41.73,41.64,41.7,60366.0,36.4306,36.5093,36.4306,36.4831,60366.0
2020-12-30 15:40:00,41.7,41.75,41.66,41.69,63971.0,36.4831,36.5268,36.4481,36.4743,63971.0
2020-12-30 15:50:00,41.69,41.77,41.67,41.71,325249.0,36.4743,36.5443,36.4568,36.4918,325249.0
2020-12-31 09:30:00,41.69,41.81,41.63,41.74,67388.0,36.4743,36.5793,36.4218,36.5181,67388.0
2020-12-31 09:40:00,41.74,41.81,41.66,41.68,73810.0,36.5181,36.5793,36.4481,36.4656,73810.0
2020-12-31 09:50:00,41.68,41.71,41.58,41.64,90591.0,36.4656,36.4918,36.3781,36.4306,90591.0
2020-12-31 10:00:00,41.64,41.73,41.6,41.69,82560.0,36.4306,36.5093,36.3956,36.4743,82560.0
2020-12-31 10:10:00,41.69,41.78,41.69,41.76,33860.0,36.4743,36.5531,36.4743,36.5356,33860.0
2020-12-31 10:20:00,41.76,41.89,41.76,41.87,50556.0,36.5356,36.6493,36.5356,36.6318,50556.0
2020-12-31 10:30:00,41.87,42.0,41.85,41.96,43016.0,36.6318,36.7455,36.6143,36.7105,43016.0
2020-12-31 10:40:00,41.96,41.96,41.86,41.89,31924.0,36.7105,36.7105,36.623,36.6493,31924.0
2020-12-31 10:50:00,41.89,41.98,41.84,41.95,23598.0,36.6493,36.728,36.6056,36.7018,23598.0
2020-12-31 11:00:00,41.96,42.02,41.94,41.96,37477.0,36.7105,36.763,36.693,36.7105,37477.0
2020-12-31 11:10:00,41.96,42.01,41.91,42.0,29299.0,36.7105,36.7543,36.6668,36.7455,29299.0
2020-12-31 11:20:00,41.99,42.0,41.93,41.94,26639.0,36.7368,36.7455,36.6843,36.693,26639.0
2020-12-31 11:30:00,41.93,42.01,41.93,41.98,27788.0,36.6843,36.7543,36.6843,36.728,27788.0
2020-12-31 11:40:00,41.98,42.03,41.97,42.02,30445.0,36.728,36.7718,36.7193,36.763,30445.0
2020-12-31 11:50:00,42.02,42.05,41.99,42.04,36005.0,36.763,36.7893,36.7368,36.7805,36005.0
2020-12-31 12:00:00,42.03,42.05,41.97,42.02,74229.0,36.7718,36.7893,36.7193,36.763,74229.0
2020-12-31 12:10:00,42.02,42.03,41.99,41.99,29414.0,36.763,36.7718,36.7368,36.7368,29414.0
2020-12-31 12:20:00,42.0,42.01,41.98,42.0,21464.0,36.7455,36.7543,36.728,36.7455,21464.0
2020-12-31 12:30:00,42.0,42.02,41.97,42.02,41895.0,36.7455,36.763,36.7193,36.763,41895.0
2020-12-31 12:40:00,42.01,42.07,42.0,42.01,28357.0,36.7543,36.8068,36.7455,36.7543,28357.0
2020-12-31 12:50:00,42.01,42.01,41.96,41.99,32320.0,36.7543,36.7543,36.7105,36.7368,32320.0
2020-12-31 13:00:00,42.0,42.03,41.98,42.02,21427.0,36.7455,36.7718,36.728,36.763,21427.0
2020-12-31 13:10:00,42.02,42.09,42.02,42.08,40258.0,36.763,36.8243,36.763,36.8155,40258.0
2020-12-31 13:20:00,42.08,42.1,42.07,42.08,64521.0,36.8155,36.833,36.8068,36.8155,64521.0
2020-12-31 13:30:00,42.09,42.11,42.06,42.07,28702.0,36.8243,36.8418,36.798,36.8068,28702.0
2020-12-31 13:40:00,42.07,42.08,42.01,42.07,27273.0,36.8068,36.8155,36.7543,36.8068,27273.0
2020-12-31 13:50:00,42.06,42.09,42.04,42.09,29076.0,36.798,36.8243,36.7805,36.8243,29076.0
2020-12-31 14:00:00,42.09,42.11,42.06,42.11,35023.0,36.8243,36.8418,36.798,36.8418,35023.0
2020-12-31 14:10:00,42.11,42.24,42.11,42.2,47464.0,36.8418,36.9555,36.8418,36.9205,47464.0
2020-12-31 14:20:00,42.19,42.22,42.17,42.19,32330.0,36.9118,36.938,36.8943,36.9118,32330.0
2020-12-31 14:30:00,42.2,42.28,42.2,42.25,45739.0,36.9205,36.9905,36.9205,36.9643,45739.0
2020-12-31 14:40:00,42.26,42.28,42.22,42.24,23561.0,36.973,36.9905,36.938,36.9555,23561.0
2020-12-31 14:50:00,42.25,42.27,42.23,42.26,23965.0,36.9643,36.9818,36.9468,36.973,23965.0
2020-12-31 15:00:00,42.26,42.34,42.23,42.34,40097.0,36.973,37.043,36.9468,37.043,40097.0
2020-12-31 15:10:00,42.33,42.43,42.32,42.42,52907.0,37.0342,37.1217,37.0255,37.113,52907.0
2020-12-31 15:20:00,42.41,42.42,42.28,42.28,71678.0,37.1042,37.113,36.9905,36.9905,71678.0
2020-12-31 15:30:00,42.29,42.36,42.26,42.33,61084.0,36.9993,37.0605,36.973,37.0342,61084.0
2020-12-31 15:40:00,42.32,42.35,42.26,42.3,112855.0,37.0255,37.0517,36.973,37.008,112855.0
2020-12-31 15:50:00,42.3,42.49,42.3,42.43,331788.0,37.008,37.1742,37.008,37.1217,331788.0
2021-01-04 09:30:00,42.5,42.64,42.41,42.55,197380.0,37.183,37.3055,37.1042,37.2267,197380.0
2021-01-04 09:40:00,42.53,42.54,42.43,42.46,86606.0,37.2092,37.218,37.1217,37.148,86606.0
2021-01-04 09:50:00,42.46,42.48,42.38,42.44,117838.0,37.148,37.1655,37.078,37.1305,117838.0
2021-01-04 10:00:00,42.42,42.44,42.08,42.18,90874.0,37.113,37.1305,36.8155,36.903,90874.0
2021-01-04 10:10:00,42.17,42.25,42.02,42.03,64229.0,36.8943,36.9643,36.763,36.7718,64229.0
2021-01-04 10:20:00,42.02,42.07,41.93,41.96,77094.0,36.763,36.8068,36.6843,36.7105,77094.0
2021-01-04 10:30:00,41.95,41.97,41.72,41.72,50391.0,36.7018,36.7193,36.5006,36.5006,50391.0
2021-01-04 10:40:00,41.72,41.74,41.63,41.68,58786.0,36.5006,36.5181,36.4218,36.4656,58786.0
2021-01-04 10:50:00,41.69,41.69,41.51,41.66,76132.0,36.4743,36.4743,36.3168,36.4481,76132.0
2021-01-04 11:00:00,41.66,41.72,41.38,41.38,80140.0,36.4481,36.5006,36.2031,36.2031,80140.0
2021-01-04 11:10:00,41.37,41.66,41.35,41.66,68501.0,36.1944,36.4481,36.1769,36.4481,68501.0
2021-01-04 11:20:00,41.64,41.67,41.54,41.59,46763.0,36.4306,36.4568,36.3431,36.3868,46763.0
2021-01-04 11:30:00,41.58,41.61,41.47,41.55,60691.0,36.3781,36.4043,36.2818,36.3518,60691.0
2021-01-04 11:40:00,41.54,41.6,41.51,41.58,52687.0,36.3431,36.3956,36.3168,36.3781,52687.0
2021-01-04 11:50:00,41.58,41.61,41.36,41.43,58725.0,36.3781,36.4043,36.1856,36.2468,58725.0
2021-01-04 12:00:00,41.42,41.51,41.4,41.45,77220.0,36.2381,36.3168,36.2206,36.2643,77220.0
2021-01-04 12:10:00,41.45,41.47,41.3,41.44,54955.0,36.2643,36.2818,36.1331,36.2556,54955.0
2021-01-04 12:20:00,41.42,41.44,41.37,41.38,24222.0,36.2381,36.2556,36.1944,36.2031,24222.0
2021-01-04 12:30:00,41.38,41.39,41.26,41.27,29088.0,36.2031,36.2118,36.0981,36.1069,29088.0
2021-01-04 12:40:00,41.29,41.31,41.23,41.3,36813.0,36.1244,36.1419,36.0719,36.1331,36813.0
2021-01-04 12:50:00,41.3,41.37,41.27,41.33,59171.0,36.1331,36.1944,36.1069,36.1594,59171.0
2021-01-04 13:00:00,41.32,41.45,41.28,41.44,62604.0,36.1506,36.2643,36.1156,36.2556,62604.0
2021-01-04 13:10:00,41.44,41.55,41.42,41.54,28083.0,36.2556,36.3518,36.2381,36.3431,28083.0
2021-01-04 13:20:00,41.54,41.65,41.51,41.58,30415.0,36.3431,36.4393,36.3168,36.3781,30415.0
2021-01-04 13:30:00,41.57,41.58,41.52,41.55,32983.0,36.3693,36.3781,36.3256,36.3518,32983.0
2021-01-04 13:40:00,41.56,41.61,41.49,41.56,50657.0,36.3606,36.4043,36.2993,36.3606,50657.0
2021-01-04 13:50:00,41.57,41.7,41.54,41.65,62999.0,36.3693,36.4831,36.3431,36.4393,62999.0
2021-01-04 14:00:00,41.65,41.65,41.46,41.46,48490.0,36.4393,36.4393,36.2731,36.2731,48490.0
2021-01-04 14:10:00,41.46,41.48,41.37,41.41,60025.0,36.2731,36.2906,36.1944,36.2293,60025.0
2021-01-04 14:20:00,41.4,41.52,41.4,41.49,31634.0,36.2206,36.3256,36.2206,36.2993,31634.0
2021-01-04 14:30:00,41.48,41.48,41.34,41.42,40781.0,36.2906,36.2906,36.1681,36.2381,40781.0
2021-01-04 14:40:00,41.42,41.45,41.38,41.39,38123.0,36.2381,36.2643,36.2031,36.2118,38123.0
2021-01-04 14:50:00,41.41,41.54,41.36,41.52,42472.0,36.2293,36.3431,36.1856,36.3256,42472.0
2021-01-04 15:00:00,41.51,41.52,41.34,41.4,91192.0,36.3168,36.3256,36.1681,36.2206,91192.0
2021-01-04 15:10:00,41.41,41.49,41.4,41.41,100025.0,36.2293,36.2993,36.2206,36.2293,100025.0
2021-01-04 15:20:00,41.42,41.48,41.39,41.43,105521.0,36.2381,36.2906,36.2118,36.2468,105521.0
2021-01-04 15:30:00,41.42,41.6,41.39,41.6,143331.0,36.2381,36.3956,36.2118,36.3956,143331.0
2021-01-04 15:40:00,41.6,41.77,41.58,41.76,200770.0,36.3956,36.5443,36.3781,36.5356,200770.0
2021-01-04 15:50:00,41.79,41.8,41.67,41.69,485489.0,36.5618,36.5706,36.4568,36.4743,485489.0
2021-01-05 09:30:00,41.69,42.04,41.65,41.92,126823.0,36.4743,36.7805,36.4393,36.6755,126823.0
2021-01-05 09:40:00,41.92,42.01,41.81,41.85,93137.0,36.6755,36.7543,36.5793,36.6143,93137.0
2021-01-05 09:50:00,41.85,41.89,41.57,41.59,65692.0,36.6143,36.6493,36.3693,36.3868,65692.0
2021-01-05 10:00:00,41.61,41.81,41.56,41.56,70861.0,36.4043,36.5793,36.3606,36.3606,70861.0
2021-01-05 10:10:00,41.56,41.68,41.4,41.41,72607.0,36.3606,36.4656,36.2206,36.2293,72607.0
2021-01-05 10:20:00,41.43,41.52,41.38,41.48,133122.0,36.2468,36.3256,36.2031,36.2906,133122.0
2021-01-05 10:30:00,41.48,41.61,41.43,41.53,133075.0,36.2906,36.4043,36.2468,36.3343,133075.0
2021-01-05 10:40:00,41.54,41.57,41.39,41.48,85013.0,36.3431,36.3693,36.2118,36.2906,85013.0
2021-01-05 10:50:00,41.49,41.61,41.46,41.48,39686.0,36.2993,36.4043,36.2731,36.2906,39686.0
2021-01-05 11:00:00,41.48,41.51,41.38,41.41,47143.0,36.2906,36.3168,36.2031,36.2293,47143.0
2021-01-05 11:10:00,41.42,41.45,41.34,41.45,67899.0,36.2381,36.2643,36.1681,36.2643,67899.0
2021-01-05 11:20:00,41.45,41.66,41.44,41.63,44872.0,36.2643,36.4481,36.2556,36.4218,44872.0
2021-01-05 11:30:00,41.62,41.7,41.6,41.68,86500.0,36.4131,36.4831,36.3956,36.4656,86500.0
2021-01-05 11:40:00,41.69,41.74,41.66,41.68,42507.0,36.4743,36.5181,36.4481,36.4656,42507.0
2021-01-05 11:50:00,41.69,41.8,41.67,41.8,82677.0,36.4743,36.5706,36.4568,36.5706,82677.0
2021-01-05 12:00:00,41.8,41.96,41.78,41.95,47019.0,36.5706,36.7105,36.5531,36.7018,47019.0
2021-01-05 12:10:00,41.94,42.01,41.89,41.99,44691.0,36.693,36.7543,36.6493,36.7368,44691.0
2021-01-05 12:20:00,42.0,42.08,41.99,42.07,37556.0,36.7455,36.8155,36.7368,36.8068,37556.0
2021-01-05 12:30:00,42.08,42.1,42.0,42.08,46797.0,36.8155,36.833,36.7455,36.8155,46797.0
2021-01-05 12:40:00,42.08,42.08,42.02,42.05,33359.0,36.8155,36.8155,36.763,36.7893,33359.0
2021-01-05 12:50:00,42.05,42.12,42.04,42.08,43422.0,36.7893,36.8505,36.7805,36.8155,43422.0
2021-01-05 13:00:00,42.09,42.14,42.06,42.09,95235.0,36.8243,36.868,36.798,36.8243,95235.0
2021-01-05 13:10:00,42.09,42.13,42.06,42.09,47865.0,36.8243,36.8593,36.798,36.8243,47865.0
2021-01-05 13:20:00,42.09,42.14,42.05,42.13,54776.0,36.8243,36.868,36.7893,36.8593,54776.0
2021-01-05 13:30:00,42.13,42.13,42.04,42.06,61907.0,36.8593,36.8593,36.7805,36.798,61907.0
2021-01-05 13:40:00,42.05,42.16,42.05,42.14,45760.0,36.7893,36.8855,36.7893,36.868,45760.0
2021-01-05 13:50:00,42.14,42.23,42.1,42.19,55235.0,36.868,36.9468,36.833,36.9118,55235.0
2021-01-05 14:00:00,42.2,42.37,42.2,42.37,90940.0,36.9205,37.0692,36.9205,37.0692,90940.0
2021-01-05 14:10:00,42.37,42.39,42.3,42.34,47732.0,37.0692,37.0867,37.008,37.043,47732.0
2021-01-05 14:20:00,42.34,42.4,42.32,42.4,51985.0,37.043,37.0955,37.0255,37.0955,51985.0
2021-01-05 14:30:00,42.4,42.43,42.29,42.32,93404.0,37.0955,37.1217,36.9993,37.0255,93404.0
2021-01-05 14:40:00,42.32,42.35,42.26,42.32,76969.0,37.0255,37.0517,36.973,37.0255,76969.0
2021-01-05 14:50:00,42.32,42.33,42.18,42.18,51467.0,37.0255,37.0342,36.903,36.903,51467.0
2021-01-05 15:00:00,42.19,42.31,42.17,42.3,49911.0,36.9118,37.0168,36.8943,37.008,49911.0
2021-01-05 15:10:00,42.31,42.32,42.25,42.28,73188.0,37.0168,37.0255,36.9643,36.9905,73188.0
2021-01-05 15:20:00,42.27,42.31,42.21,42.27,103691.0,36.9818,37.0168,36.9293,36.9818,103691.0
2021-01-05 15:30:00,42.29,42.31,42.16,42.16,117784.0,36.9993,37.0168,36.8855,36.8855,117784.0
2021-01-05 15:40:00,42.16,42.33,42.16,42.32,132879.0,36.8855,37.0342,36.8855,37.0255,132879.0
2021-01-05 15:50:00,42.32,42.34,42.09,42.16,451198.0,37.0255,37.043,36.8243,36.8855,451198.0
2021-01-06 09:30:00,43.52,44.12,43.43,44.05,466680.0,38.0754,38.6003,37.9966,38.5391,466680.0
2021-01-06 09:40:00,44.05,44.22,43.87,44.03,274814.0,38.5391,38.6878,38.3816,38.5216,274814.0
2021-01-06 09:50:00,44.02,44.42,43.94,44.37,154124.0,38.5128,38.8628,38.4428,38.819,154124.0
2021-01-06 10:00:00,44.37,44.5,44.28,44.49,234241.0,38.819,38.9328,38.7403,38.924,234241.0
2021-01-06 10:10:00,44.48,44.84,44.46,44.8,209617.0,38.9153,39.2302,38.8978,39.1952,209617.0
2021-01-06 10:20:00,44.8,44.84,44.62,44.77,179537.0,39.1952,39.2302,39.0378,39.169,179537.0
2021-01-06 10:30:00,44.78,44.93,44.74,44.88,153243.0,39.1777,39.309,39.1427,39.2652,153243.0
2021-01-06 10:40:00,44.88,45.01,44.86,45.0,179035.0,39.2652,39.379,39.2477,39.3702,179035.0
2021-01-06 10:50:00,45.0,45.27,44.99,45.17,235358.0,39.3702,39.6064,39.3615,39.5189,235358.0
2021-01-06 11:00:00,45.16,45.29,45.09,45.26,151155.0,39.5102,39.6239,39.449,39.5977,151155.0
2021-01-06 11:10:00,45.26,45.3,45.1,45.2,181036.0,39.5977,39.6327,39.4577,39.5452,181036.0
2021-01-06 11:20:00,45.18,45.22,45.05,45.14,104239.0,39.5277,39.5627,39.414,39.4927,104239.0
2021-01-06 11:30:00,45.14,45.32,45.09,45.29,129876.0,39.4927,39.6502,39.449,39.6239,129876.0
2021-01-06 11:40:00,45.29,45.38,45.08,45.21,145851.0,39.6239,39.7027,39.4402,39.5539,145851.0
2021-01-06 11:50:00,45.21,45.26,45.08,45.09,128022.0,39.5539,39.5977,39.4402,39.449,128022.0
2021-01-06 12:00:00,45.09,45.16,45.01,45.12,110892.0,39.449,39.5102,39.379,39.4752,110892.0
2021-01-06 12:10:00,45.13,45.24,45.08,45.23,79336.0,39.484,39.5802,39.4402,39.5714,79336.0
2021-01-06 12:20:00,45.23,45.27,45.12,45.24,101292.0,39.5714,39.6064,39.4752,39.5802,101292.0
2021-01-06 12:30:00,45.22,45.33,45.21,45.3,44417.0,39.5627,39.6589,39.5539,39.6327,44417.0
2021-01-06 12:40:00,45.3,45.35,45.22,45.23,80763.0,39.6327,39.6764,39.5627,39.5714,80763.0
2021-01-06 12:50:00,45.23,45.33,45.2,45.32,143907.0,39.5714,39.6589,39.5452,39.6502,143907.0
2021-01-06 13:00:00,45.32,45.37,45.28,45.33,43549.0,39.6502,39.6939,39.6152,39.6589,43549.0
2021-01-06 13:10:00,45.34,45.4,45.32,45.39,107014.0,39.6677,39.7202,39.6502,39.7114,107014.0
2021-01-06 13:20:00,45.39,45.42,45.27,45.27,86507.0,39.7114,39.7377,39.6064,39.6064,86507.0
2021-01-06 13:30:00,45.28,45.33,45.2,45.2,96648.0,39.6152,39.6589,39.5452,39.5452,96648.0
2021-01-06 13:40:00,45.21,45.31,45.2,45.28,105212.0,39.5539,39.6414,39.5452,39.6152,105212.0
2021-01-06 13:50:00,45.28,45.39,45.27,45.32,82652.0,39.6152,39.7114,39.6064,39.6502,82652.0
2021-01-06 14:00:00,45.33,45.37,45.28,45.32,79468.0,39.6589,39.6939,39.6152,39.6502,79468.0
2021-01-06 14:10:00,45.31,45.36,45.12,45.2,85713.0,39.6414,39.6852,39.4752,39.5452,85713.0
2021-01-06 14:20:00,45.2,45.27,45.03,45.1,101682.0,39.5452,39.6064,39.3965,39.4577,101682.0
2021-01-06 14:30:00,45.1,45.21,45.05,45.07,186135.0,39.4577,39.5539,39.414,39.4315,186135.0
2021-01-06 14:40:00,45.06,45.16,44.94,44.98,160351.0,39.4227,39.5102,39.3177,39.3527,160351.0
2021-01-06 14:50:00,44.99,45.11,44.87,45.09,129552.0,39.3615,39.4665,39.2565,39.449,129552.0
2021-01-06 15:00:00,45.06,45.14,45.01,45.09,130246.0,39.4227,39.4927,39.379,39.449,130246.0
2021-01-06 15:10:00,45.11,45.28,45.1,45.21,85760.0,39.4665,39.6152,39.4577,39.5539,85760.0
2021-01-06 15:20:00,45.22,45.29,44.94,45.17,186576.0,39.5627,39.6239,39.3177,39.5189,186576.0
2021-01-06 15:30:00,45.18,45.25,44.97,44.98,136589.0,39.5277,39.5889,39.344,39.3527,136589.0
2021-01-06 15:40:00,44.98,45.16,44.95,45.11,242822.0,39.3527,39.5102,39.3265,39.4665,242822.0
2021-01-06 15:50:00,45.1,45.1,44.89,45.01,621448.0,39.4577,39.4577,39.274,39.379,621448.0
2021-01-07 09:30:00,45.59,45.8,45.47,45.55,206649.0,39.8864,40.0701,39.7814,39.8514,206649.0
2021-01-07 09:40:00,45.56,45.7,45.46,45.65,145496.0,39.8602,39.9826,39.7727,39.9389,145496.0
2021-01-07 09:50:00,45.66,45.95,45.64,45.88,182857.0,39.9476,40.2014,39.9301,40.1401,182857.0
2021-01-07 10:00:00,45.88,45.97,45.79,45.89,104842.0,40.1401,40.2189,40.0614,40.1489,104842.0
2021-01-07 10:10:00,45.89,45.97,45.77,45.94,131911.0,40.1489,40.2189,40.0439,40.1926,131911.0
2021-01-07 10:20:00,45.93,46.04,45.9,45.99,92327.0,40.1839,40.2801,40.1576,40.2364,92327.0
2021-01-07 10:30:00,45.99,46.01,45.92,45.93,95110.0,40.2364,40.2539,40.1751,40.1839,95110.0
2021-01-07 10:40:00,45.91,45.96,45.86,45.91,72244.0,40.1664,40.2101,40.1226,40.1664,72244.0
2021-01-07 10:50:00,45.91,46.03,45.9,45.97,81978.0,40.1664,40.2714,40.1576,40.2189,81978.0
2021-01-07 11:00:00,45.98,46.04,45.8,45.86,91031.0,40.2276,40.2801,40.0701,40.1226,91031.0
2021-01-07 11:10:00,45.85,45.85,45.61,45.63,57925.0,40.1139,40.1139,39.9039,39.9214,57925.0
2021-01-07 11:20:00,45.62,45.72,45.51,45.51,99936.0,39.9126,40.0001,39.8164,39.8164,99936.0
2021-01-07 11:30:00,45.51,45.61,45.49,45.56,59717.0,39.8164,39.9039,39.7989,39.8602,59717.0
2021-01-07 11:40:00,45.56,45.6,45.51,45.56,54856.0,39.8602,39.8952,39.8164,39.8602,54856.0
2021-01-07 11:50:00,45.55,45.6,45.5,45.6,46477.0,39.8514,39.8952,39.8077,39.8952,46477.0
2021-01-07 12:00:00,45.59,45.67,45.58,45.65,154614.0,39.8864,39.9564,39.8777,39.9389,154614.0
2021-01-07 12:10:00,45.66,45.67,45.5,45.53,71795.0,39.9476,39.9564,39.8077,39.8339,71795.0
2021-01-07 12:20:00,45.52,45.63,45.5,45.51,33135.0,39.8252,39.9214,39.8077,39.8164,33135.0
2021-01-07 12:30:00,45.51,45.53,45.45,45.47,65607.0,39.8164,39.8339,39.7639,39.7814,65607.0
2021-01-07 12:40:00,45.47,45.55,45.46,45.52,68487.0,39.7814,39.8514,39.7727,39.8252,68487.0
2021-01-07 12:50:00,45.52,45.57,45.51,45.55,39301.0,39.8252,39.8689,39.8164,39.8514,39301.0
2021-01-07 13:00:00,45.55,45.69,45.55,45.68,42391.0,39.8514,39.9739,39.8514,39.9651,42391.0
2021-01-07 13:10:00,45.68,45.7,45.57,45.62,40826.0,39.9651,39.9826,39.8689,39.9126,40826.0
2021-01-07 13:20:00,45.61,45.62,45.46,45.47,40332.0,39.9039,39.9126,39.7727,39.7814,40332.0
2021-01-07 13:30:00,45.46,45.56,45.45,45.56,45077.0,39.7727,39.8602,39.7639,39.8602,45077.0
2021-01-07 13:40:00,45.55,45.59,45.51,45.53,88626.0,39.8514,39.8864,39.8164,39.8339,88626.0
2021-01-07 13:50:00,45.53,45.57,45.49,45.57,51811.0,39.8339,39.8689,39.7989,39.8689,51811.0
2021-01-07 14:00:00,45.58,45.6,45.49,45.57,46122.0,39.8777,39.8952,39.7989,39.8689,46122.0
2021-01-07 14:10:00,45.57,45.62,45.54,45.57,35620.0,39.8689,39.9126,39.8427,39.8689,35620.0
2021-01-07 14:20:00,45.58,45.58,45.46,45.47,37191.0,39.8777,39.8777,39.7727,39.7814,37191.0
2021-01-07 14:30:00,45.48,45.52,45.47,45.5,35076.0,39.7902,39.8252,39.7814,39.8077,35076.0
2021-01-07 14:40:00,45.5,45.51,45.38,45.41,61204.0,39.8077,39.8164,39.7027,39.7289,61204.0
2021-01-07 14:50:00,45.41,45.47,45.36,45.46,58492.0,39.7289,39.7814,39.6852,39.7727,58492.0
2021-01-07 15:00:00,45.46,45.49,45.42,45.44,38458.0,39.7727,39.7989,39.7377,39.7552,38458.0
2021-01-07 15:10:00,45.44,45.45,45.39,45.42,59052.0,39.7552,39.7639,39.7114,39.7377,59052.0
2021-01-07 15:20:00,45.42,45.49,45.4,45.41,74892.0,39.7377,39.7989,39.7202,39.7289,74892.0
2021-01-07 15:30:00,45.41,45.43,45.38,45.43,96185.0,39.7289,39.7464,39.7027,39.7464,96185.0
2021-01-07 15:40:00,45.42,45.46,45.36,45.45,198205.0,39.7377,39.7727,39.6852,39.7639,198205.0
2021-01-07 15:50:00,45.44,45.45,45.24,45.29,567574.0,39.7552,39.7639,39.5802,39.6239,567574.0
2021-01-08 09:30:00,45.35,45.46,44.85,45.0,107896.0,39.6764,39.7727,39.239,39.3702,107896.0
2021-01-08 09:40:00,44.99,45.2,44.94,45.14,110815.0,39.3615,39.5452,39.3177,39.4927,110815.0
2021-01-08 09:50:00,45.14,45.16,44.9,44.91,63070.0,39.4927,39.5102,39.2827,39.2915,63070.0
2021-01-08 10:00:00,44.9,45.02,44.87,44.92,55960.0,39.2827,39.3877,39.2565,39.3002,55960.0
2021-01-08 10:10:00,44.9,44.91,44.81,44.81,34734.0,39.2827,39.2915,39.204,39.204,34734.0
2021-01-08 10:20:00,44.83,44.84,44.67,44.68,61520.0,39.2215,39.2302,39.0815,39.0902,61520.0
2021-01-08 10:30:00,44.69,44.86,44.69,44.83,28283.0,39.099,39.2477,39.099,39.2215,28283.0
2021-01-08 10:40:00,44.84,44.92,44.81,44.84,38248.0,39.2302,39.3002,39.204,39.2302,38248.0
2021-01-08 10:50:00,44.84,44.87,44.75,44.79,94383.0,39.2302,39.2565,39.1515,39.1865,94383.0
2021-01-08 11:00:00,44.8,44.89,44.76,44.76,46853.0,39.1952,39.274,39.1602,39.1602,46853.0
2021-01-08 11:10:00,44.76,44.9,44.75,44.88,28382.0,39.1602,39.2827,39.1515,39.2652,28382.0
2021-01-08 11:20:00,44.88,44.97,44.87,44.96,29325.0,39.2652,39.344,39.2565,39.3352,29325.0
2021-01-08 11:30:00,44.96,44.96,44.79,44.82,37333.0,39.3352,39.3352,39.1865,39.2127,37333.0
2021-01-08 11:40:00,44.82,44.91,44.82,44.85,27264.0,39.2127,39.2915,39.2127,39.239,27264.0
2021-01-08 11:50:00,44.85,44.88,44.82,44.88,27588.0,39.239,39.2652,39.2127,39.2652,27588.0
2021-01-08 12:00:00,44.89,44.89,44.78,44.85,43296.0,39.274,39.274,39.1777,39.239,43296.0
2021-01-08 12:10:00,44.86,44.87,44.81,44.84,28731.0,39.2477,39.2565,39.204,39.2302,28731.0
2021-01-08 12:20:00,44.84,44.97,44.82,44.97,46094.0,39.2302,39.344,39.2127,39.344,46094.0
2021-01-08 12:30:00,44.96,44.97,44.85,44.88,33935.0,39.3352,39.344,39.239,39.2652,33935.0
2021-01-08 12:40:00,44.89,44.9,44.79,44.8,58046.0,39.274,39.2827,39.1865,39.1952,58046.0
2021-01-08 12:50:00,44.8,44.84,44.74,44.78,44573.0,39.1952,39.2302,39.1427,39.1777,44573.0
2021-01-08 13:00:00,44.79,44.83,44.77,44.8,46452.0,39.1865,39.2215,39.169,39.1952,46452.0
2021-01-08 13:10:00,44.81,44.86,44.7,44.7,54907.0,39.204,39.2477,39.1077,39.1077,54907.0
2021-01-08 13:20:00,44.7,44.73,44.57,44.64,53717.0,39.1077,39.134,38.994,39.0553,53717.0
2021-01-08 13:30:00,44.63,44.66,44.51,44.55,72392.0,39.0465,39.0728,38.9415,38.9765,72392.0
2021-01-08 13:40:00,44.55,44.55,44.43,44.47,52434.0,38.9765,38.9765,38.8715,38.9065,52434.0
2021-01-08 13:50:00,44.46,44.53,44.45,44.49,21857.0,38.8978,38.959,38.889,38.924,21857.0
2021-01-08 14:00:00,44.5,44.69,44.5,44.63,29819.0,38.9328,39.099,38.9328,39.0465,29819.0
2021-01-08 14:10:00,44.64,44.7,44.6,44.66,32335.0,39.0553,39.1077,39.0203,39.0728,32335.0
2021-01-08 14:20:00,44.67,44.67,44.55,44.66,49300.0,39.0815,39.0815,38.9765,39.0728,49300.0
2021-01-08 14:30:00,44.65,44.69,44.6,44.63,37227.0,39.064,39.099,39.0203,39.0465,37227.0
2021-01-08 14:40:00,44.63,44.68,44.55,44.66,71855.0,39.0465,39.0902,38.9765,39.0728,71855.0
2021-01-08 14:50:00,44.65,44.73,44.62,44.72,43844.0,39.064,39.134,39.0378,39.1252,43844.0
2021-01-08 15:00:00,44.73,44.83,44.72,44.83,59099.0,39.134,39.2215,39.1252,39.2215,59099.0
2021-01-08 15:10:00,44.83,44.86,44.77,44.85,101993.0,39.2215,39.2477,39.169,39.239,101993.0
2021-01-08 15:20:00,44.85,44.88,44.79,44.82,61759.0,39.239,39.2652,39.1865,39.2127,61759.0
2021-01-08 15:30:00,44.81,44.87,44.77,44.86,80901.0,39.204,39.2565,39.169,39.2477,80901.0
2021-01-08 15:40:00,44.86,44.9,44.75,44.84,123805.0,39.2477,39.2827,39.1515,39.2302,123805.0
2021-01-08 15:50:00,44.85,44.9,44.79,44.8,371924.0,39.239,39.2827,39.1865,39.1952,371924.0
2021-01-11 09:30:00,44.43,44.93,44.1,44.75,136815.0,38.8715,39.309,38.5828,39.1515,136815.0
2021-01-11 09:40:00,44.74,44.84,44.67,44.78,69414.0,39.1427,39.2302,39.0815,39.1777,69414.0
2021-01-11 09:50:00,44.76,45.05,44.75,44.98,82162.0,39.1602,39.414,39.1515,39.3527,82162.0
2021-01-11 10:00:00,44.98,45.14,44.96,45.13,77049.0,39.3527,39.4927,39.3352,39.484,77049.0
2021-01-11 10:10:00,45.13,45.15,45.04,45.05,56754.0,39.484,39.5014,39.4052,39.414,56754.0
2021-01-11 10:20:00,45.06,45.08,44.88,44.92,83699.0,39.4227,39.4402,39.2652,39.3002,83699.0
2021-01-11 10:30:00,44.92,45.01,44.87,45.01,82719.0,39.3002,39.379,39.2565,39.379,82719.0
2021-01-11 10:40:00,45.02,45.06,44.97,45.05,43367.0,39.3877,39.4227,39.344,39.414,43367.0
2021-01-11 10:50:00,45.04,45.06,44.87,44.98,81195.0,39.4052,39.4227,39.2565,39.3527,81195.0
2021-01-11 11:00:00,44.98,45.08,44.97,45.02,40761.0,39.3527,39.4402,39.344,39.3877,40761.0
2021-01-11 11:10:00,45.02,45.05,44.95,45.05,40063.0,39.3877,39.414,39.3265,39.414,40063.0
2021-01-11 11:20:00,45.05,45.13,45.04,45.08,50770.0,39.414,39.484,39.4052,39.4402,50770.0
2021-01-11 11:30:00,45.08,45.13,45.03,45.12,87760.0,39.4402,39.484,39.3965,39.4752,87760.0
2021-01-11 11:40:00,45.13,45.18,45.06,45.18,53425.0,39.484,39.5277,39.4227,39.5277,53425.0
2021-01-11 11:50:00,45.17,45.26,45.15,45.21,46814.0,39.5189,39.5977,39.5014,39.5539,46814.0
2021-01-11 12:00:00,45.21,45.28,45.2,45.28,31341.0,39.5539,39.6152,39.5452,39.6152,31341.0
2021-01-11 12:10:00,45.28,45.3,45.21,45.22,28802.0,39.6152,39.6327,39.5539,39.5627,28802.0
2021-01-11 12:20:00,45.22,45.27,45.19,45.24,54558.0,39.5627,39.6064,39.5364,39.5802,54558.0
2021-01-11 12:30:00,45.24,45.38,45.23,45.36,76390.0,39.5802,39.7027,39.5714,39.6852,76390.0
2021-01-11 12:40:00,45.36,45.41,45.3,45.41,54171.0,39.6852,39.7289,39.6327,39.7289,54171.0
2021-01-11 12:50:00,45.41,45.45,45.34,45.36,87689.0,39.7289,39.7639,39.6677,39.6852,87689.0
2021-01-11 13:00:00,45.37,45.48,45.36,45.47,32812.0,39.6939,39.7902,39.6852,39.7814,32812.0
2021-01-11 13:10:00,45.47,45.48,45.42,45.46,37267.0,39.7814,39.7902,39.7377,39.7727,37267.0
2021-01-11 13:20:00,45.46,45.46,45.35,45.39,99709.0,39.7727,39.7727,39.6764,39.7114,99709.0
2021-01-11 13:30:00,45.38,45.46,45.34,45.46,79632.0,39.7027,39.7727,39.6677,39.7727,79632.0
2021-01-11 13:40:00,45.46,45.47,45.36,45.4,111853.0,39.7727,39.7814,39.6852,39.7202,111853.0
2021-01-11 13:50:00,45.4,45.45,45.39,45.42,53119.0,39.7202,39.7639,39.7114,39.7377,53119.0
2021-01-11 14:00:00,45.43,45.5,45.4,45.5,49230.0,39.7464,39.8077,39.7202,39.8077,49230.0
2021-01-11 14:10:00,45.5,45.54,45.43,45.43,43524.0,39.8077,39.8427,39.7464,39.7464,43524.0
2021-01-11 14:20:00,45.44,45.45,45.37,45.39,33272.0,39.7552,39.7639,39.6939,39.7114,33272.0
2021-01-11 14:30:00,45.38,45.44,45.36,45.42,34934.0,39.7027,39.7552,39.6852,39.7377,34934.0
2021-01-11 14:40:00,45.42,45.48,45.39,45.48,43084.0,39.7377,39.7902,39.7114,39.7902,43084.0
2021-01-11 14:50:00,45.48,45.51,45.42,45.5,37277.0,39.7902,39.8164,39.7377,39.8077,37277.0
2021-01-11 15:00:00,45.51,45.57,45.47,45.48,47116.0,39.8164,39.8689,39.7814,39.7902,47116.0
2021-01-11 15:10:00,45.48,45.56,45.45,45.53,60668.0,39.7902,39.8602,39.7639,39.8339,60668.0
2021-01-11 15:20:00,45.53,45.57,45.47,45.51,52073.0,39.8339,39.8689,39.7814,39.8164,52073.0
2021-01-11 15:30:00,45.51,45.55,45.46,45.46,69112.0,39.8164,39.8514,39.7727,39.7727,69112.0
2021-01-11 15:40:00,45.45,45.5,45.36,45.45,129864.0,39.7639,39.8077,39.6852,39.7639,129864.0
2021-01-11 15:50:00,45.44,45.57,45.42,45.56,395553.0,39.7552,39.8689,39.7377,39.8602,395553.0
2021-01-12 09:30:00,45.91,46.3,45.85,45.97,240982.0,40.1664,40.5076,40.1139,40.2189,240982.0
2021-01-12 09:40:00,45.96,46.3,45.9,46.29,128970.0,40.2101,40.5076,40.1576,40.4988,128970.0
2021-01-12 09:50:00,46.29,46.33,46.11,46.3,86109.0,40.4988,40.5338,40.3413,40.5076,86109.0
2021-01-12 10:00:00,46.29,46.52,46.22,46.46,121139.0,40.4988,40.7001,40.4376,40.6476,121139.0
2021-01-12 10:10:00,46.45,46.6,46.41,46.6,153893.0,40.6388,40.77,40.6038,40.77,153893.0
2021-01-12 10:20:00,46.6,46.63,46.45,46.52,92053.0,40.77,40.7963,40.6388,40.7001,92053.0
2021-01-12 10:30:00,46.52,46.56,46.45,46.53,70772.0,40.7001,40.735,40.6388,40.7088,70772.0
2021-01-12 10:40:00,46.53,46.55,46.45,46.46,76672.0,40.7088,40.7263,40.6388,40.6476,76672.0
2021-01-12 10:50:00,46.47,46.57,46.45,46.52,84715.0,40.6563,40.7438,40.6388,40.7001,84715.0
2021-01-12 11:00:00,46.53,46.55,46.44,46.52,67934.0,40.7088,40.7263,40.6301,40.7001,67934.0
2021-01-12 11:10:00,46.53,46.57,46.48,46.5,44321.0,40.7088,40.7438,40.6651,40.6826,44321.0
2021-01-12 11:20:00,46.51,46.51,46.32,46.33,50634.0,40.6913,40.6913,40.5251,40.5338,50634.0
2021-01-12 11:30:00,46.33,46.33,46.16,46.2,144008.0,40.5338,40.5338,40.3851,40.4201,144008.0
2021-01-12 11:40:00,46.2,46.42,46.2,46.41,55414.0,40.4201,40.6126,40.4201,40.6038,55414.0
2021-01-12 11:50:00,46.42,46.5,46.33,46.49,40728.0,40.6126,40.6826,40.5338,40.6738,40728.0
2021-01-12 12:00:00,46.49,46.54,46.44,46.48,101233.0,40.6738,40.7176,40.6301,40.6651,101233.0
2021-01-12 12:10:00,46.48,46.61,46.43,46.61,50021.0,40.6651,40.7788,40.6213,40.7788,50021.0
2021-01-12 12:20:00,46.59,46.61,46.49,46.56,43078.0,40.7613,40.7788,40.6738,40.735,43078.0
2021-01-12 12:30:00,46.57,46.58,46.46,46.58,38318.0,40.7438,40.7525,40.6476,40.7525,38318.0
2021-01-12 12:40:00,46.58,46.63,46.51,46.53,32823.0,40.7525,40.7963,40.6913,40.7088,32823.0
2021-01-12 12:50:00,46.54,46.57,46.42,46.42,38694.0,40.7176,40.7438,40.6126,40.6126,38694.0
2021-01-12 13:00:00,46.42,46.44,46.35,46.39,60472.0,40.6126,40.6301,40.5513,40.5863,60472.0
2021-01-12 13:10:00,46.39,46.46,46.39,46.43,52507.0,40.5863,40.6476,40.5863,40.6213,52507.0
2021-01-12 13:20:00,46.43,46.47,46.39,46.45,48724.0,40.6213,40.6563,40.5863,40.6388,48724.0
2021-01-12 13:30:00,46.45,46.57,46.43,46.57,55582.0,40.6388,40.7438,40.6213,40.7438,55582.0
2021-01-12 13:40:00,46.56,46.59,46.54,46.58,52021.0,40.735,40.7613,40.7176,40.7525,52021.0
2021-01-12 13:50:00,46.57,46.6,46.54,46.57,67255.0,40.7438,40.77,40.7176,40.7438,67255.0
2021-01-12 14:00:00,46.57,46.59,46.49,46.54,81185.0,40.7438,40.7613,40.6738,40.7176,81185.0
2021-01-12 14:10:00,46.55,46.64,46.53,46.62,40329.0,40.7263,40.805,40.7088,40.7875,40329.0
2021-01-12 14:20:00,46.61,46.64,46.55,46.55,67751.0,40.7788,40.805,40.7263,40.7263,67751.0
2021-01-12 14:30:00,46.55,46.61,46.53,46.58,67425.0,40.7263,40.7788,40.7088,40.7525,67425.0
2021-01-12 14:40:00,46.57,46.61,46.53,46.58,81676.0,40.7438,40.7788,40.7088,40.7525,81676.0
2021-01-12 14:50:00,46.57,46.63,46.54,46.59,270388.0,40.7438,40.7963,40.7176,40.7613,270388.0
2021-01-12 15:00:00,46.59,46.67,46.59,46.63,175456.0,40.7613,40.8313,40.7613,40.7963,175456.0
2021-01-12 15:10:00,46.63,46.67,46.56,46.59,104399.0,40.7963,40.8313,40.735,40.7613,104399.0
2021-01-12 15:20:00,46.59,46.6,46.5,46.54,85441.0,40.7613,40.77,40.6826,40.7176,85441.0
2021-01-12 15:30:00,46.54,46.59,46.5,46.55,227511.0,40.7176,40.7613,40.6826,40.7263,227511.0
2021-01-12 15:40:00,46.54,46.63,46.52,46.6,150315.0,40.7176,40.7963,40.7001,40.77,150315.0
2021-01-12 15:50:00,46.61,46.66,46.54,46.56,374569.0,40.7788,40.8225,40.7176,40.735,374569.0
2021-01-13 09:30:00,46.52,46.71,46.34,46.55,104556.0,40.7001,40.8663,40.5426,40.7263,104556.0
2021-01-13 09:40:00,46.55,46.71,46.55,46.69,115474.0,40.7263,40.8663,40.7263,40.8488,115474.0
2021-01-13 09:50:00,46.68,46.71,46.54,46.7,75486.0,40.84,40.8663,40.7176,40.8575,75486.0
2021-01-13 10:00:00,46.71,46.74,46.53,46.73,64302.0,40.8663,40.8925,40.7088,40.8838,64302.0
2021-01-13 10:10:00,46.73,46.84,46.68,46.82,51914.0,40.8838,40.98,40.84,40.9625,51914.0
2021-01-13 10:20:00,46.8,46.83,46.75,46.79,109183.0,40.945,40.9713,40.9013,40.9363,109183.0
2021-01-13 10:30:00,46.79,46.79,46.58,46.59,81087.0,40.9363,40.9363,40.7525,40.7613,81087.0
2021-01-13 10:40:00,46.59,46.63,46.42,46.43,166306.0,40.7613,40.7963,40.6126,40.6213,166306.0
2021-01-13 10:50:00,46.43,46.55,46.42,46.5,57476.0,40.6213,40.7263,40.6126,40.6826,57476.0
2021-01-13 11:00:00,46.5,46.51,46.4,46.41,69671.0,40.6826,40.6913,40.5951,40.6038,69671.0
2021-01-13 11:10:00,46.41,46.52,46.38,46.52,59425.0,40.6038,40.7001,40.5776,40.7001,59425.0
2021-01-13 11:20:00,46.5,46.52,46.39,46.39,33929.0,40.6826,40.7001,40.5863,40.5863,33929.0
2021-01-13 11:30:00,46.4,46.4,46.3,46.36,34193.0,40.5951,40.5951,40.5076,40.5601,34193.0
2021-01-13 11:40:00,46.36,46.36,46.22,46.22,36344.0,40.5601,40.5601,40.4376,40.4376,36344.0
2021-01-13 11:50:00,46.23,46.27,46.18,46.21,46226.0,40.4463,40.4813,40.4026,40.4288,46226.0
2021-01-13 12:00:00,46.21,46.37,46.2,46.3,42196.0,40.4288,40.5688,40.4201,40.5076,42196.0
2021-01-13 12:10:00,46.3,46.31,46.21,46.26,39819.0,40.5076,40.5163,40.4288,40.4726,39819.0
2021-01-13 12:20:00,46.27,46.4,46.23,46.4,48321.0,40.4813,40.5951,40.4463,40.5951,48321.0
2021-01-13 12:30:00,46.4,46.55,46.38,46.54,45162.0,40.5951,40.7263,40.5776,40.7176,45162.0
2021-01-13 12:40:00,46.54,46.64,46.5,46.63,51941.0,40.7176,40.805,40.6826,40.7963,51941.0
2021-01-13 12:50:00,46.64,46.69,46.61,46.66,72779.0,40.805,40.8488,40.7788,40.8225,72779.0
2021-01-13 13:00:00,46.65,46.65,46.49,46.52,48969.0,40.8138,40.8138,40.6738,40.7001,48969.0
2021-01-13 13:10:00,46.52,46.54,46.48,46.48,29760.0,40.7001,40.7176,40.6651,40.6651,29760.0
2021-01-13 13:20:00,46.48,46.52,46.47,46.48,29357.0,40.6651,40.7001,40.6563,40.6651,29357.0
2021-01-13 13:30:00,46.49,46.59,46.49,46.58,27705.0,40.6738,40.7613,40.6738,40.7525,27705.0
2021-01-13 13:40:00,46.58,46.62,46.55,46.59,29583.0,40.7525,40.7875,40.7263,40.7613,29583.0
2021-01-13 13:50:00,46.59,46.64,46.52,46.62,30517.0,40.7613,40.805,40.7001,40.7875,30517.0
2021-01-13 14:00:00,46.62,46.69,46.49,46.55,72896.0,40.7875,40.8488,40.6738,40.7263,72896.0
2021-01-13 14:10:00,46.55,46.57,46.52,46.54,52939.0,40.7263,40.7438,40.7001,40.7176,52939.0
2021-01-13 14:20:00,46.54,46.59,46.53,46.55,46745.0,40.7176,40.7613,40.7088,40.7263,46745.0
2021-01-13 14:30:00,46.55,46.6,46.54,46.58,46886.0,40.7263,40.77,40.7176,40.7525,46886.0
2021-01-13 14:40:00,46.59,46.59,46.49,46.5,45325.0,40.7613,40.7613,40.6738,40.6826,45325.0
2021-01-13 14:50:00,46.49,46.51,46.38,46.43,49853.0,40.6738,40.6913,40.5776,40.6213,49853.0
2021-01-13 15:00:00,46.43,46.48,46.38,46.41,55205.0,40.6213,40.6651,40.5776,40.6038,55205.0
2021-01-13 15:10:00,46.42,46.49,46.41,46.46,55075.0,40.6126,40.6738,40.6038,40.6476,55075.0
2021-01-13 15:20:00,46.46,46.47,46.39,46.42,51953.0,40.6476,40.6563,40.5863,40.6126,51953.0
2021-01-13 15:30:00,46.43,46.43,46.3,46.34,61912.0,40.6213,40.6213,40.5076,40.5426,61912.0
2021-01-13 15:40:00,46.34,46.46,46.32,46.44,111939.0,40.5426,40.6476,40.5251,40.6301,111939.0
2021-01-13 15:50:00,46.44,46.48,46.31,46.33,483447.0,40.6301,40.6651,40.5163,40.5338,483447.0
2021-01-14 09:30:00,46.36,46.48,45.8,46.16,190436.0,40.5601,40.6651,40.0701,40.3851,190436.0
2021-01-14 09:40:00,46.16,46.31,46.08,46.24,68399.0,40.3851,40.5163,40.3151,40.4551,68399.0
2021-01-14 09:50:00,46.23,46.4,46.21,46.37,46731.0,40.4463,40.5951,40.4288,40.5688,46731.0
2021-01-14 10:00:00,46.37,46.42,46.26,46.34,54541.0,40.5688,40.6126,40.4726,40.5426,54541.0
2021-01-14 10:10:00,46.33,46.49,46.26,46.45,59505.0,40.5338,40.6738,40.4726,40.6388,59505.0
2021-01-14 10:20:00,46.45,46.53,46.43,46.51,34090.0,40.6388,40.7088,40.6213,40.6913,34090.0
2021-01-14 10:30:00,46.52,46.56,46.39,46.47,56293.0,40.7001,40.735,40.5863,40.6563,56293.0
2021-01-14 10:40:00,46.48,46.56,46.34,46.34,39570.0,40.6651,40.735,40.5426,40.5426,39570.0
2021-01-14 10:50:00,46.34,46.41,46.23,46.4,48675.0,40.5426,40.6038,40.4463,40.5951,48675.0
2021-01-14 11:00:00,46.4,46.55,46.39,46.39,62180.0,40.5951,40.7263,40.5863,40.5863,62180.0
2021-01-14 11:10:00,46.39,46.44,46.35,46.39,57064.0,40.5863,40.6301,40.5513,40.5863,57064.0
2021-01-14 11:20:00,46.4,46.44,46.35,46.39,28321.0,40.5951,40.6301,40.5513,40.5863,28321.0
2021-01-14 11:30:00,46.4,46.46,46.36,46.41,38150.0,40.5951,40.6476,40.5601,40.6038,38150.0
2021-01-14 11:40:00,46.42,46.45,46.38,46.38,31144.0,40.6126,40.6388,40.5776,40.5776,31144.0
2021-01-14 11:50:00,46.39,46.43,46.32,46.42,33188.0,40.5863,40.6213,40.5251,40.6126,33188.0
2021-01-14 12:00:00,46.42,46.58,46.41,46.56,28128.0,40.6126,40.7525,40.6038,40.735,28128.0
2021-01-14 12:10:00,46.55,46.61,46.51,46.56,24103.0,40.7263,40.7788,40.6913,40.735,24103.0
2021-01-14 12:20:00,46.56,46.58,46.52,46.54,29836.0,40.735,40.7525,40.7001,40.7176,29836.0
2021-01-14 12:30:00,46.53,46.61,46.52,46.59,16785.0,40.7088,40.7788,40.7001,40.7613,16785.0
2021-01-14 12:40:00,46.58,46.64,46.53,46.54,34385.0,40.7525,40.805,40.7088,40.7176,34385.0
2021-01-14 12:50:00,46.54,46.57,46.48,46.52,40832.0,40.7176,40.7438,40.6651,40.7001,40832.0
2021-01-14 13:00:00,46.52,46.65,46.5,46.64,24476.0,40.7001,40.8138,40.6826,40.805,24476.0
2021-01-14 13:10:00,46.64,46.65,46.59,46.62,17635.0,40.805,40.8138,40.7613,40.7875,17635.0
2021-01-14 13:20:00,46.63,46.72,46.62,46.7,61042.0,40.7963,40.875,40.7875,40.8575,61042.0
2021-01-14 13:30:00,46.71,46.74,46.68,46.71,39323.0,40.8663,40.8925,40.84,40.8663,39323.0
2021-01-14 13:40:00,46.71,46.77,46.69,46.76,38264.0,40.8663,40.9188,40.8488,40.91,38264.0
2021-01-14 13:50:00,46.76,46.8,46.72,46.8,62828.0,40.91,40.945,40.875,40.945,62828.0
2021-01-14 14:00:00,46.8,46.84,46.7,46.72,34096.0,40.945,40.98,40.8575,40.875,34096.0
2021-01-14 14:10:00,46.71,46.76,46.67,46.68,40929.0,40.8663,40.91,40.8313,40.84,40929.0
2021-01-14 14:20:00,46.67,46.69,46.64,46.65,30782.0,40.8313,40.8488,40.805,40.8138,30782.0
2021-01-14 14:30:00,46.65,46.67,46.59,46.65,47350.0,40.8138,40.8313,40.7613,40.8138,47350.0
2021-01-14 14:40:00,46.65,46.65,46.51,46.52,49978.0,40.8138,40.8138,40.6913,40.7001,49978.0
2021-01-14 14:50:00,46.52,46.56,46.43,46.56,48296.0,40.7001,40.735,40.6213,40.735,48296.0
2021-01-14 15:00:00,46.55,46.6,46.53,46.54,47751.0,40.7263,40.77,40.7088,40.7176,47751.0
2021-01-14 15:10:00,46.54,46.54,46.44,46.45,58881.0,40.7176,40.7176,40.6301,40.6388,58881.0
2021-01-14 15:20:00,46.45,46.58,46.45,46.55,92722.0,40.6388,40.7525,40.6388,40.7263,92722.0
2021-01-14 15:30:00,46.55,46.59,46.48,46.5,91624.0,40.7263,40.7613,40.6651,40.6826,91624.0
2021-01-14 15:40:00,46.49,46.52,46.44,46.48,116530.0,40.6738,40.7001,40.6301,40.6651,116530.0
2021-01-14 15:50:00,46.47,46.54,46.4,46.52,288758.0,40.6563,40.7176,40.5951,40.7001,288758.0
2021-01-15 09:30:00,45.96,46.13,45.61,45.95,363403.0,40.2101,40.3588,39.9039,40.2014,363403.0
2021-01-15 09:40:00,45.93,45.96,45.8,45.87,73824.0,40.1839,40.2101,40.0701,40.1314,73824.0
2021-01-15 09:50:00,45.88,45.88,45.64,45.83,103395.0,40.1401,40.1401,39.9301,40.0964,103395.0
2021-01-15 10:00:00,45.82,45.82,45.52,45.56,115357.0,40.0876,40.0876,39.8252,39.8602,115357.0
2021-01-15 10:10:00,45.56,45.62,45.43,45.48,70024.0,39.8602,39.9126,39.7464,39.7902,70024.0
2021-01-15 10:20:00,45.48,45.51,45.32,45.45,54221.0,39.7902,39.8164,39.6502,39.7639,54221.0
2021-01-15 10:30:00,45.46,45.62,45.44,45.61,64009.0,39.7727,39.9126,39.7552,39.9039,64009.0
2021-01-15 10:40:00,45.61,45.75,45.57,45.72,55624.0,39.9039,40.0264,39.8689,40.0001,55624.0
2021-01-15 10:50:00,45.72,45.87,45.67,45.72,84684.0,40.0001,40.1314,39.9564,40.0001,84684.0
2021-01-15 11:00:00,45.73,45.74,45.59,45.67,66046.0,40.0089,40.0176,39.8864,39.9564,66046.0
2021-01-15 11:10:00,45.67,45.68,45.5,45.57,51825.0,39.9564,39.9651,39.8077,39.8689,51825.0
2021-01-15 11:20:00,45.56,45.63,45.51,45.62,51905.0,39.8602,39.9214,39.8164,39.9126,51905.0
2021-01-15 11:30:00,45.61,45.76,45.61,45.73,42410.0,39.9039,40.0351,39.9039,40.0089,42410.0
2021-01-15 11:40:00,45.73,45.77,45.68,45.71,42141.0,40.0089,40.0439,39.9651,39.9914,42141.0
2021-01-15 11:50:00,45.7,45.71,45.58,45.62,65987.0,39.9826,39.9914,39.8777,39.9126,65987.0
2021-01-15 12:00:00,45.6,45.61,45.49,45.51,46464.0,39.8952,39.9039,39.7989,39.8164,46464.0
2021-01-15 12:10:00,45.51,45.63,45.49,45.61,22307.0,39.8164,39.9214,39.7989,39.9039,22307.0
2021-01-15 12:20:00,45.62,45.64,45.55,45.63,42927.0,39.9126,39.9301,39.8514,39.9214,42927.0
2021-01-15 12:30:00,45.6,45.72,45.6,45.72,26514.0,39.8952,40.0001,39.8952,40.0001,26514.0
2021-01-15 12:40:00,45.71,45.72,45.63,45.67,23002.0,39.9914,40.0001,39.9214,39.9564,23002.0
2021-01-15 12:50:00,45.68,45.78,45.63,45.76,55258.0,39.9651,40.0526,39.9214,40.0351,55258.0
2021-01-15 13:00:00,45.76,45.78,45.7,45.76,31466.0,40.0351,40.0526,39.9826,40.0351,31466.0
2021-01-15 13:10:00,45.78,45.87,45.72,45.87,41552.0,40.0526,40.1314,40.0001,40.1314,41552.0
2021-01-15 13:20:00,45.86,45.88,45.79,45.81,30199.0,40.1226,40.1401,40.0614,40.0789,30199.0
2021-01-15 13:30:00,45.81,45.82,45.76,45.82,30806.0,40.0789,40.0876,40.0351,40.0876,30806.0
2021-01-15 13:40:00,45.81,45.85,45.74,45.74,27465.0,40.0789,40.1139,40.0176,40.0176,27465.0
2021-01-15 13:50:00,45.73,45.76,45.63,45.68,28989.0,40.0089,40.0351,39.9214,39.9651,28989.0
2021-01-15 14:00:00,45.68,45.75,45.67,45.67,31808.0,39.9651,40.0264,39.9564,39.9564,31808.0
2021-01-15 14:10:00,45.66,45.74,45.64,45.65,32278.0,39.9476,40.0176,39.9301,39.9389,32278.0
2021-01-15 14:20:00,45.65,45.75,45.65,45.74,20835.0,39.9389,40.0264,39.9389,40.0176,20835.0
2021-01-15 14:30:00,45.75,45.81,45.74,45.76,26421.0,40.0264,40.0789,40.0176,40.0351,26421.0
2021-01-15 14:40:00,45.75,45.77,45.71,45.73,21900.0,40.0264,40.0439,39.9914,40.0089,21900.0
2021-01-15 14:50:00,45.73,45.75,45.68,45.73,34700.0,40.0089,40.0264,39.9651,40.0089,34700.0
2021-01-15 15:00:00,45.73,45.77,45.65,45.68,41277.0,40.0089,40.0439,39.9389,39.9651,41277.0
2021-01-15 15:10:00,45.69,45.82,45.68,45.76,84813.0,39.9739,40.0876,39.9651,40.0351,84813.0
2021-01-15 15:20:00,45.76,45.76,45.66,45.66,48514.0,40.0351,40.0351,39.9476,39.9476,48514.0
2021-01-15 15:30:00,45.67,45.67,45.51,45.53,141356.0,39.9564,39.9564,39.8164,39.8339,141356.0
2021-01-15 15:40:00,45.54,45.6,45.47,45.56,184397.0,39.8427,39.8952,39.7814,39.8602,184397.0
2021-01-15 15:50:00,45.56,45.59,45.45,45.57,404975.0,39.8602,39.8864,39.7639,39.8689,404975.0
2021-01-19 09:30:00,45.75,45.78,45.23,45.44,108728.0,40.0264,40.0526,39.5714,39.7552,108728.0
2021-01-19 09:40:00,45.42,45.72,45.33,45.7,110212.0,39.7377,40.0001,39.6589,39.9826,110212.0
2021-01-19 09:50:00,45.71,45.83,45.66,45.78,146460.0,39.9914,40.0964,39.9476,40.0526,146460.0
2021-01-19 10:00:00,45.77,45.87,45.63,45.7,114235.0,40.0439,40.1314,39.9214,39.9826,114235.0
2021-01-19 10:10:00,45.69,45.71,45.48,45.57,124504.0,39.9739,39.9914,39.7902,39.8689,124504.0
2021-01-19 10:20:00,45.56,45.7,45.51,45.65,79109.0,39.8602,39.9826,39.8164,39.9389,79109.0
2021-01-19 10:30:00,45.66,45.86,45.66,45.84,47733.0,39.9476,40.1226,39.9476,40.1051,47733.0
2021-01-19 10:40:00,45.84,45.9,45.76,45.9,73153.0,40.1051,40.1576,40.0351,40.1576,73153.0
2021-01-19 10:50:00,45.9,46.06,45.89,46.02,60536.0,40.1576,40.2976,40.1489,40.2626,60536.0
2021-01-19 11:00:00,46.02,46.07,45.89,45.93,75678.0,40.2626,40.3064,40.1489,40.1839,75678.0
2021-01-19 11:10:00,45.94,46.06,45.93,45.98,43695.0,40.1926,40.2976,40.1839,40.2276,43695.0
2021-01-19 11:20:00,45.98,46.08,45.9,46.0,85829.0,40.2276,40.3151,40.1576,40.2451,85829.0
2021-01-19 11:30:00,46.0,46.08,45.89,46.07,85283.0,40.2451,40.3151,40.1489,40.3064,85283.0
2021-01-19 11:40:00,46.07,46.17,46.04,46.13,50513.0,40.3064,40.3938,40.2801,40.3588,50513.0
2021-01-19 11:50:00,46.14,46.19,46.12,46.13,34604.0,40.3676,40.4113,40.3501,40.3588,34604.0
2021-01-19 12:00:00,46.12,46.3,46.11,46.28,43877.0,40.3501,40.5076,40.3413,40.4901,43877.0
2021-01-19 12:10:00,46.27,46.33,46.21,46.3,71054.0,40.4813,40.5338,40.4288,40.5076,71054.0
2021-01-19 12:20:00,46.3,46.32,46.25,46.27,50711.0,40.5076,40.5251,40.4638,40.4813,50711.0
2021-01-19 12:30:00,46.27,46.27,46.12,46.13,43630.0,40.4813,40.4813,40.3501,40.3588,43630.0
2021-01-19 12:40:00,46.12,46.28,46.12,46.23,47288.0,40.3501,40.4901,40.3501,40.4463,47288.0
2021-01-19 12:50:00,46.23,46.29,46.2,46.28,41626.0,40.4463,40.4988,40.4201,40.4901,41626.0
2021-01-19 13:00:00,46.28,46.33,46.23,46.3,48661.0,40.4901,40.5338,40.4463,40.5076,48661.0
2021-01-19 13:10:00,46.29,46.32,46.26,46.27,43986.0,40.4988,40.5251,40.4726,40.4813,43986.0
2021-01-19 13:20:00,46.28,46.29,46.18,46.2,40327.0,40.4901,40.4988,40.4026,40.4201,40327.0
2021-01-19 13:30:00,46.21,46.25,46.16,46.19,37851.0,40.4288,40.4638,40.3851,40.4113,37851.0
2021-01-19 13:40:00,46.2,46.23,46.17,46.18,73765.0,40.4201,40.4463,40.3938,40.4026,73765.0
2021-01-19 13:50:00,46.19,46.22,46.16,46.16,47263.0,40.4113,40.4376,40.3851,40.3851,47263.0
2021-01-19 14:00:00,46.15,46.16,46.03,46.1,52145.0,40.3763,40.3851,40.2714,40.3326,52145.0
2021-01-19 14:10:00,46.09,46.11,45.98,46.0,116654.0,40.3238,40.3413,40.2276,40.2451,116654.0
2021-01-19 14:20:00,46.0,46.03,45.96,46.0,41438.0,40.2451,40.2714,40.2101,40.2451,41438.0
2021-01-19 14:30:00,46.0,46.0,45.81,45.82,79591.0,40.2451,40.2451,40.0789,40.0876,79591.0
2021-01-19 14:40:00,45.82,45.84,45.74,45.77,86689.0,40.0876,40.1051,40.0176,40.0439,86689.0
2021-01-19 14:50:00,45.78,45.8,45.7,45.8,97972.0,40.0526,40.0701,39.9826,40.0701,97972.0
2021-01-19 15:00:00,45.8,45.9,45.75,45.86,153006.0,40.0701,40.1576,40.0264,40.1226,153006.0
2021-01-19 15:10:00,45.86,45.91,45.85,45.88,87926.0,40.1226,40.1664,40.1139,40.1401,87926.0
2021-01-19 15:20:00,45.88,45.97,45.84,45.95,207492.0,40.1401,40.2189,40.1051,40.2014,207492.0
2021-01-19 15:30:00,45.95,45.95,45.82,45.86,312317.0,40.2014,40.2014,40.0876,40.1226,312317.0
2021-01-19 15:40:00,45.87,45.91,45.77,45.78,221338.0,40.1314,40.1664,40.0439,40.0526,221338.0
2021-01-19 15:50:00,45.78,45.84,45.6,45.82,1017601.0,40.0526,40.1051,39.8952,40.0876,1017601.0
2021-01-20 09:30:00,43.72,44.0,42.8,42.91,697854.0,38.2504,38.4953,37.4454,37.5417,697854.0
2021-01-20 09:40:00,42.91,43.1,42.79,42.82,441310.0,37.5417,37.7079,37.4367,37.4629,441310.0
2021-01-20 09:50:00,42.85,42.95,42.69,42.9,314296.0,37.4892,37.5767,37.3492,37.5329,314296.0
2021-01-20 10:00:00,42.9,43.33,42.85,43.29,301917.0,37.5329,37.9091,37.4892,37.8741,301917.0
2021-01-20 10:10:00,43.3,43.45,43.04,43.05,315398.0,37.8829,38.0141,37.6554,37.6642,315398.0
2021-01-20 10:20:00,43.07,43.1,42.84,42.93,272252.0,37.6817,37.7079,37.4804,37.5592,272252.0
2021-01-20 10:30:00,42.91,43.17,42.85,43.04,177128.0,37.5417,37.7692,37.4892,37.6554,177128.0
2021-01-20 10:40:00,43.04,43.1,42.87,42.94,220649.0,37.6554,37.7079,37.5067,37.5679,220649.0
2021-01-20 10:50:00,42.94,42.96,42.83,42.95,149327.0,37.5679,37.5854,37.4717,37.5767,149327.0
2021-01-20 11:00:00,42.94,43.02,42.71,42.71,158589.0,37.5679,37.6379,37.3667,37.3667,158589.0
2021-01-20 11:10:00,42.72,42.74,42.53,42.56,155672.0,37.3755,37.393,37.2092,37.2355,155672.0
2021-01-20 11:20:00,42.56,42.69,42.55,42.69,119241.0,37.2355,37.3492,37.2267,37.3492,119241.0
2021-01-20 11:30:00,42.66,42.73,42.61,42.63,114764.0,37.323,37.3842,37.2792,37.2967,114764.0
2021-01-20 11:40:00,42.62,42.7,42.58,42.61,87945.0,37.288,37.358,37.253,37.2792,87945.0
2021-01-20 11:50:00,42.6,42.66,42.5,42.61,133827.0,37.2705,37.323,37.183,37.2792,133827.0
2021-01-20 12:00:00,42.61,42.68,42.59,42.65,70845.0,37.2792,37.3405,37.2617,37.3142,70845.0
2021-01-20 12:10:00,42.66,42.73,42.55,42.55,83047.0,37.323,37.3842,37.2267,37.2267,83047.0
2021-01-20 12:20:00,42.57,42.78,42.56,42.76,91441.0,37.2442,37.428,37.2355,37.4105,91441.0
2021-01-20 12:30:00,42.76,42.83,42.65,42.7,95784.0,37.4105,37.4717,37.3142,37.358,95784.0
2021-01-20 12:40:00,42.69,42.72,42.6,42.66,89042.0,37.3492,37.3755,37.2705,37.323,89042.0
2021-01-20 12:50:00,42.66,42.7,42.57,42.59,166000.0,37.323,37.358,37.2442,37.2617,166000.0
2021-01-20 13:00:00,42.6,42.63,42.53,42.53,162453.0,37.2705,37.2967,37.2092,37.2092,162453.0
2021-01-20 13:10:00,42.54,42.59,42.41,42.45,287694.0,37.218,37.2617,37.1042,37.1392,287694.0
2021-01-20 13:20:00,42.47,42.48,42.38,42.42,208494.0,37.1567,37.1655,37.078,37.113,208494.0
2021-01-20 13:30:00,42.43,42.48,42.31,42.43,174330.0,37.1217,37.1655,37.0168,37.1217,174330.0
2021-01-20 13:40:00,42.42,42.43,42.31,42.34,135506.0,37.113,37.1217,37.0168,37.043,135506.0
2021-01-20 13:50:00,42.34,42.43,42.29,42.43,134042.0,37.043,37.1217,36.9993,37.1217,134042.0
2021-01-20 14:00:00,42.42,42.45,42.36,42.4,150227.0,37.113,37.1392,37.0605,37.0955,150227.0
2021-01-20 14:10:00,42.4,42.42,42.28,42.34,302990.0,37.0955,37.113,36.9905,37.043,302990.0
2021-01-20 14:20:00,42.33,42.39,42.31,42.34,89545.0,37.0342,37.0867,37.0168,37.043,89545.0
2021-01-20 14:30:00,42.34,42.39,42.26,42.26,155290.0,37.043,37.0867,36.973,36.973,155290.0
2021-01-20 14:40:00,42.27,42.4,42.26,42.4,244983.0,36.9818,37.0955,36.973,37.0955,244983.0
2021-01-20 14:50:00,42.4,42.65,42.39,42.62,114507.0,37.0955,37.3142,37.0867,37.288,114507.0
2021-01-20 15:00:00,42.63,42.72,42.58,42.65,133811.0,37.2967,37.3755,37.253,37.3142,133811.0
2021-01-20 15:10:00,42.66,42.67,42.6,42.67,147823.0,37.323,37.3317,37.2705,37.3317,147823.0
2021-01-20 15:20:00,42.66,42.68,42.56,42.66,268113.0,37.323,37.3405,37.2355,37.323,268113.0
2021-01-20 15:30:00,42.66,42.72,42.56,42.57,246469.0,37.323,37.3755,37.2355,37.2442,246469.0
2021-01-20 15:40:00,42.58,42.64,42.49,42.55,365787.0,37.253,37.3055,37.1742,37.2267,365787.0
2021-01-20 15:50:00,42.55,42.56,42.44,42.5,859083.0,37.2267,37.2355,37.1305,37.183,859083.0
2021-01-21 09:30:00,42.53,42.79,42.27,42.32,332387.0,37.2092,37.4367,36.9818,37.0255,332387.0
2021-01-21 09:40:00,42.33,42.36,42.04,42.16,363949.0,37.0342,37.0605,36.7805,36.8855,363949.0
2021-01-21 09:50:00,42.16,42.21,42.01,42.1,344649.0,36.8855,36.9293,36.7543,36.833,344649.0
2021-01-21 10:00:00,42.11,42.13,41.76,41.8,403845.0,36.8418,36.8593,36.5356,36.5706,403845.0
2021-01-21 10:10:00,41.79,41.84,41.7,41.8,299991.0,36.5618,36.6056,36.4831,36.5706,299991.0
2021-01-21 10:20:00,41.8,42.04,41.78,42.04,244269.0,36.5706,36.7805,36.5531,36.7805,244269.0
2021-01-21 10:30:00,42.04,42.07,41.99,42.01,164122.0,36.7805,36.8068,36.7368,36.7543,164122.0
2021-01-21 10:40:00,42.01,42.2,41.9,41.91,172804.0,36.7543,36.9205,36.658,36.6668,172804.0
2021-01-21 10:50:00,41.91,41.93,41.82,41.92,314369.0,36.6668,36.6843,36.5881,36.6755,314369.0
2021-01-21 11:00:00,41.93,42.01,41.9,41.98,151216.0,36.6843,36.7543,36.658,36.728,151216.0
2021-01-21 11:10:00,41.99,42.06,41.92,42.03,125660.0,36.7368,36.798,36.6755,36.7718,125660.0
2021-01-21 11:20:00,42.04,42.1,41.98,42.02,114211.0,36.7805,36.833,36.728,36.763,114211.0
2021-01-21 11:30:00,42.02,42.05,41.94,42.01,151205.0,36.763,36.7893,36.693,36.7543,151205.0
2021-01-21 11:40:00,42.01,42.02,41.82,41.95,120514.0,36.7543,36.763,36.5881,36.7018,120514.0
2021-01-21 11:50:00,41.96,42.04,41.94,41.98,107810.0,36.7105,36.7805,36.693,36.728,107810.0
2021-01-21 12:00:00,41.98,42.09,41.95,42.08,134168.0,36.728,36.8243,36.7018,36.8155,134168.0
2021-01-21 12:10:00,42.08,42.15,42.04,42.08,110331.0,36.8155,36.8768,36.7805,36.8155,110331.0
2021-01-21 12:20:00,42.09,42.2,42.08,42.12,104338.0,36.8243,36.9205,36.8155,36.8505,104338.0
2021-01-21 12:30:00,42.11,42.27,42.08,42.26,157808.0,36.8418,36.9818,36.8155,36.973,157808.0
2021-01-21 12:40:00,42.26,42.27,42.18,42.24,90642.0,36.973,36.9818,36.903,36.9555,90642.0
2021-01-21 12:50:00,42.25,42.42,42.21,42.34,163540.0,36.9643,37.113,36.9293,37.043,163540.0
2021-01-21 13:00:00,42.34,42.42,42.32,42.34,151850.0,37.043,37.113,37.0255,37.043,151850.0
2021-01-21 13:10:00,42.34,42.36,42.27,42.3,79815.0,37.043,37.0605,36.9818,37.008,79815.0
2021-01-21 13:20:00,42.3,42.37,42.3,42.35,103053.0,37.008,37.0692,37.008,37.0517,103053.0
2021-01-21 13:30:00,42.36,42.36,42.28,42.29,110099.0,37.0605,37.0605,36.9905,36.9993,110099.0
2021-01-21 13:40:00,42.3,42.33,42.26,42.27,100290.0,37.008,37.0342,36.973,36.9818,100290.0
2021-01-21 13:50:00,42.27,42.41,42.25,42.38,131733.0,36.9818,37.1042,36.9643,37.078,131733.0
2021-01-21 14:00:00,42.37,42.4,42.34,42.39,100521.0,37.0692,37.0955,37.043,37.0867,100521.0
2021-01-21 14:10:00,42.4,42.41,42.37,42.38,84374.0,37.0955,37.1042,37.0692,37.078,84374.0
2021-01-21 14:20:00,42.38,42.4,42.33,42.39,96723.0,37.078,37.0955,37.0342,37.0867,96723.0
2021-01-21 14:30:00,42.39,42.51,42.38,42.47,151392.0,37.0867,37.1917,37.078,37.1567,151392.0
2021-01-21 14:40:00,42.48,42.54,42.46,42.49,113651.0,37.1655,37.218,37.148,37.1742,113651.0
2021-01-21 14:50:00,42.48,42.56,42.47,42.52,120231.0,37.1655,37.2355,37.1567,37.2005,120231.0
2021-01-21 15:00:00,42.52,42.59,42.5,42.58,142552.0,37.2005,37.2617,37.183,37.253,142552.0
2021-01-21 15:10:00,42.58,42.59,42.44,42.48,153251.0,37.253,37.2617,37.1305,37.1655,153251.0
2021-01-21 15:20:00,42.48,42.53,42.41,42.45,148574.0,37.1655,37.2092,37.1042,37.1392,148574.0
2021-01-21 15:30:00,42.45,42.5,42.38,42.38,221456.0,37.1392,37.183,37.078,37.078,221456.0
2021-01-21 15:40:00,42.39,42.43,42.31,42.33,206559.0,37.0867,37.1217,37.0168,37.0342,206559.0
2021-01-21 15:50:00,42.31,42.33,42.21,42.26,732714.0,37.0168,37.0342,36.9293,36.973,732714.0
2021-01-22 09:30:00,41.81,41.86,41.47,41.72,219291.0,36.5793,36.623,36.2818,36.5006,219291.0
2021-01-22 09:40:00,41.71,41.88,41.64,41.75,157994.0,36.4918,36.6405,36.4306,36.5268,157994.0
2021-01-22 09:50:00,41.73,41.89,41.67,41.72,123384.0,36.5093,36.6493,36.4568,36.5006,123384.0
2021-01-22 10:00:00,41.73,41.87,41.72,41.83,77153.0,36.5093,36.6318,36.5006,36.5968,77153.0
2021-01-22 10:10:00,41.83,41.89,41.8,41.82,85837.0,36.5968,36.6493,36.5706,36.5881,85837.0
2021-01-22 10:20:00,41.83,41.84,41.72,41.75,94943.0,36.5968,36.6056,36.5006,36.5268,94943.0
2021-01-22 10:30:00,41.75,41.87,41.74,41.77,83923.0,36.5268,36.6318,36.5181,36.5443,83923.0
2021-01-22 10:40:00,41.78,41.8,41.73,41.78,59373.0,36.5531,36.5706,36.5093,36.5531,59373.0
2021-01-22 10:50:00,41.78,41.87,41.76,41.87,67770.0,36.5531,36.6318,36.5356,36.6318,67770.0
2021-01-22 11:00:00,41.87,41.89,41.77,41.78,110623.0,36.6318,36.6493,36.5443,36.5531,110623.0
2021-01-22 11:10:00,41.79,41.86,41.77,41.85,96380.0,36.5618,36.623,36.5443,36.6143,96380.0
2021-01-22 11:20:00,41.85,41.92,41.83,41.92,89368.0,36.6143,36.6755,36.5968,36.6755,89368.0
2021-01-22 11:30:00,41.92,41.93,41.83,41.83,57614.0,36.6755,36.6843,36.5968,36.5968,57614.0
2021-01-22 11:40:00,41.84,41.87,41.77,41.8,95709.0,36.6056,36.6318,36.5443,36.5706,95709.0
2021-01-22 11:50:00,41.8,41.92,41.8,41.88,114915.0,36.5706,36.6755,36.5706,36.6405,114915.0
2021-01-22 12:00:00,41.88,41.94,41.87,41.9,68433.0,36.6405,36.693,36.6318,36.658,68433.0
2021-01-22 12:10:00,41.91,41.95,41.85,41.89,85565.0,36.6668,36.7018,36.6143,36.6493,85565.0
2021-01-22 12:20:00,41.89,41.97,41.89,41.97,58739.0,36.6493,36.7193,36.6493,36.7193,58739.0
2021-01-22 12:30:00,41.97,42.04,41.96,42.04,97560.0,36.7193,36.7805,36.7105,36.7805,97560.0
2021-01-22 12:40:00,42.03,42.04,41.93,41.97,123453.0,36.7718,36.7805,36.6843,36.7193,123453.0
2021-01-22 12:50:00,41.96,41.96,41.87,41.9,112207.0,36.7105,36.7105,36.6318,36.658,112207.0
2021-01-22 13:00:00,41.9,42.07,41.87,42.01,111501.0,36.658,36.8068,36.6318,36.7543,111501.0
2021-01-22 13:10:00,42.01,42.04,41.94,41.95,99493.0,36.7543,36.7805,36.693,36.7018,99493.0
2021-01-22 13:20:00,41.94,42.0,41.92,42.0,78715.0,36.693,36.7455,36.6755,36.7455,78715.0
2021-01-22 13:30:00,42.0,42.05,41.98,42.04,76401.0,36.7455,36.7893,36.728,36.7805,76401.0
2021-01-22 13:40:00,42.04,42.08,42.01,42.06,69317.0,36.7805,36.8155,36.7543,36.798,69317.0
2021-01-22 13:50:00,42.05,42.08,42.01,42.02,68355.0,36.7893,36.8155,36.7543,36.763,68355.0
2021-01-22 14:00:00,42.02,42.03,41.97,42.0,64724.0,36.763,36.7718,36.7193,36.7455,64724.0
2021-01-22 14:10:00,42.0,42.07,41.99,42.04,86894.0,36.7455,36.8068,36.7368,36.7805,86894.0
2021-01-22 14:20:00,42.04,42.11,42.02,42.08,69968.0,36.7805,36.8418,36.763,36.8155,69968.0
2021-01-22 14:30:00,42.08,42.08,42.01,42.05,74166.0,36.8155,36.8155,36.7543,36.7893,74166.0
2021-01-22 14:40:00,42.05,42.1,42.02,42.09,74681.0,36.7893,36.833,36.763,36.8243,74681.0
2021-01-22 14:50:00,42.09,42.11,42.04,42.06,111056.0,36.8243,36.8418,36.7805,36.798,111056.0
2021-01-22 15:00:00,42.05,42.21,42.05,42.18,174219.0,36.7893,36.9293,36.7893,36.903,174219.0
2021-01-22 15:10:00,42.17,42.2,42.12,42.14,107112.0,36.8943,36.9205,36.8505,36.868,107112.0
2021-01-22 15:20:00,42.15,42.28,42.13,42.27,121674.0,36.8768,36.9905,36.8593,36.9818,121674.0
2021-01-22 15:30:00,42.26,42.27,42.14,42.2,119051.0,36.973,36.9818,36.868,36.9205,119051.0
2021-01-22 15:40:00,42.2,42.21,42.09,42.11,127532.0,36.9205,36.9293,36.8243,36.8418,127532.0
2021-01-22 15:50:00,42.09,42.14,41.91,41.92,366735.0,36.8243,36.868,36.6668,36.6755,366735.0
2021-01-25 09:30:00,41.5,41.7,41.26,41.38,225484.0,36.3081,36.4831,36.0981,36.2031,225484.0
2021-01-25 09:40:00,41.37,41.42,41.18,41.23,224239.0,36.1944,36.2381,36.0281,36.0719,224239.0
2021-01-25 09:50:00,41.24,41.3,41.13,41.16,179368.0,36.0806,36.1331,35.9844,36.0106,179368.0
2021-01-25 10:00:00,41.16,41.26,41.15,41.22,149954.0,36.0106,36.0981,36.0019,36.0631,149954.0
2021-01-25 10:10:00,41.23,41.27,41.15,41.21,101423.0,36.0719,36.1069,36.0019,36.0544,101423.0
2021-01-25 10:20:00,41.21,41.28,41.13,41.26,124288.0,36.0544,36.1156,35.9844,36.0981,124288.0
2021-01-25 10:30:00,41.24,41.28,41.18,41.23,84297.0,36.0806,36.1156,36.0281,36.0719,84297.0
2021-01-25 10:40:00,41.24,41.29,41.19,41.2,90103.0,36.0806,36.1244,36.0369,36.0456,90103.0
2021-01-25 10:50:00,41.2,41.32,41.16,41.18,127428.0,36.0456,36.1506,36.0106,36.0281,127428.0
2021-01-25 11:00:00,41.19,41.34,41.17,41.23,133919.0,36.0369,36.1681,36.0194,36.0719,133919.0
2021-01-25 11:10:00,41.23,41.28,41.12,41.17,94252.0,36.0719,36.1156,35.9756,36.0194,94252.0
2021-01-25 11:20:00,41.16,41.2,41.11,41.13,90955.0,36.0106,36.0456,35.9669,35.9844,90955.0
2021-01-25 11:30:00,41.14,41.25,41.13,41.24,96132.0,35.9931,36.0894,35.9844,36.0806,96132.0
2021-01-25 11:40:00,41.24,41.31,41.19,41.3,78120.0,36.0806,36.1419,36.0369,36.1331,78120.0
2021-01-25 11:50:00,41.3,41.32,41.2,41.21,46292.0,36.1331,36.1506,36.0456,36.0544,46292.0
2021-01-25 12:00:00,41.22,41.31,41.21,41.26,51813.0,36.0631,36.1419,36.0544,36.0981,51813.0
2021-01-25 12:10:00,41.26,41.27,41.2,41.21,254319.0,36.0981,36.1069,36.0456,36.0544,254319.0
2021-01-25 12:20:00,41.21,41.26,41.15,41.2,158271.0,36.0544,36.0981,36.0019,36.0456,158271.0
2021-01-25 12:30:00,41.2,41.24,41.15,41.18,104746.0,36.0456,36.0806,36.0019,36.0281,104746.0
2021-01-25 12:40:00,41.18,41.24,41.17,41.19,302432.0,36.0281,36.0806,36.0194,36.0369,302432.0
2021-01-25 12:50:00,41.19,41.27,41.18,41.27,241650.0,36.0369,36.1069,36.0281,36.1069,241650.0
2021-01-25 13:00:00,41.27,41.31,41.19,41.2,121630.0,36.1069,36.1419,36.0369,36.0456,121630.0
2021-01-25 13:10:00,41.2,41.3,41.18,41.24,103281.0,36.0456,36.1331,36.0281,36.0806,103281.0
2021-01-25 13:20:00,41.25,41.33,41.23,41.25,140443.0,36.0894,36.1594,36.0719,36.0894,140443.0
2021-01-25 13:30:00,41.26,41.35,41.23,41.25,116479.0,36.0981,36.1769,36.0719,36.0894,116479.0
2021-01-25 13:40:00,41.26,41.27,41.19,41.23,123600.0,36.0981,36.1069,36.0369,36.0719,123600.0
2021-01-25 13:50:00,41.23,41.27,41.18,41.26,121732.0,36.0719,36.1069,36.0281,36.0981,121732.0
2021-01-25 14:00:00,41.27,41.35,41.25,41.29,135632.0,36.1069,36.1769,36.0894,36.1244,135632.0
2021-01-25 14:10:00,41.29,41.3,41.24,41.27,145870.0,36.1244,36.1331,36.0806,36.1069,145870.0
2021-01-25 14:20:00,41.27,41.3,41.26,41.28,128444.0,36.1069,36.1331,36.0981,36.1156,128444.0
2021-01-25 14:30:00,41.28,41.36,41.22,41.22,137697.0,36.1156,36.1856,36.0631,36.0631,137697.0
2021-01-25 14:40:00,41.23,41.28,41.22,41.26,97225.0,36.0719,36.1156,36.0631,36.0981,97225.0
2021-01-25 14:50:00,41.26,41.33,41.23,41.28,131301.0,36.0981,36.1594,36.0719,36.1156,131301.0
2021-01-25 15:00:00,41.28,41.4,41.27,41.37,155228.0,36.1156,36.2206,36.1069,36.1944,155228.0
2021-01-25 15:10:00,41.37,41.41,41.32,41.4,188922.0,36.1944,36.2293,36.1506,36.2206,188922.0
2021-01-25 15:20:00,41.4,41.49,41.38,41.43,160457.0,36.2206,36.2993,36.2031,36.2468,160457.0
2021-01-25 15:30:00,41.43,41.43,41.35,41.38,148225.0,36.2468,36.2468,36.1769,36.2031,148225.0
2021-01-25 15:40:00,41.38,41.39,41.2,41.21,325320.0,36.2031,36.2118,36.0456,36.0544,325320.0
2021-01-25 15:50:00,41.21,41.28,41.17,41.28,667759.0,36.0544,36.1156,36.0194,36.1156,667759.0
2021-01-26 09:30:00,41.48,41.49,41.07,41.23,296635.0,36.2906,36.2993,35.9319,36.0719,296635.0
2021-01-26 09:40:00,41.23,41.39,41.19,41.24,178401.0,36.0719,36.2118,36.0369,36.0806,178401.0
2021-01-26 09:50:00,41.24,41.25,41.08,41.15,219633.0,36.0806,36.0894,35.9406,36.0019,219633.0
2021-01-26 10:00:00,41.16,41.24,41.12,41.2,118589.0,36.0106,36.0806,35.9756,36.0456,118589.0
2021-01-26 10:10:00,41.2,41.2,41.02,41.14,159468.0,36.0456,36.0456,35.8881,35.9931,159468.0
2021-01-26 10:20:00,41.14,41.24,41.06,41.23,136821.0,35.9931,36.0806,35.9231,36.0719,136821.0
2021-01-26 10:30:00,41.22,41.22,41.02,41.07,155509.0,36.0631,36.0631,35.8881,35.9319,155509.0
2021-01-26 10:40:00,41.07,41.14,41.04,41.09,94671.0,35.9319,35.9931,35.9056,35.9494,94671.0
2021-01-26 10:50:00,41.08,41.1,41.01,41.02,103559.0,35.9406,35.9581,35.8794,35.8881,103559.0
2021-01-26 11:00:00,41.03,41.14,41.03,41.09,82210.0,35.8969,35.9931,35.8969,35.9494,82210.0
2021-01-26 11:10:00,41.09,41.18,41.01,41.02,77023.0,35.9494,36.0281,35.8794,35.8881,77023.0
2021-01-26 11:20:00,41.01,41.11,40.96,41.11,119552.0,35.8794,35.9669,35.8356,35.9669,119552.0
2021-01-26 11:30:00,41.1,41.14,41.05,41.09,87687.0,35.9581,35.9931,35.9144,35.9494,87687.0
2021-01-26 11:40:00,41.09,41.1,40.94,40.96,115960.0,35.9494,35.9581,35.8181,35.8356,115960.0
2021-01-26 11:50:00,40.95,41.01,40.9,41.01,118763.0,35.8269,35.8794,35.7832,35.8794,118763.0
2021-01-26 12:00:00,41.0,41.05,40.96,40.97,98105.0,35.8706,35.9144,35.8356,35.8444,98105.0
2021-01-26 12:10:00,40.97,40.98,40.88,40.92,81048.0,35.8444,35.8531,35.7657,35.8006,81048.0
2021-01-26 12:20:00,40.93,41.05,40.92,41.03,78945.0,35.8094,35.9144,35.8006,35.8969,78945.0
2021-01-26 12:30:00,41.03,41.14,41.0,41.11,63811.0,35.8969,35.9931,35.8706,35.9669,63811.0
2021-01-26 12:40:00,41.1,41.11,41.05,41.09,51025.0,35.9581,35.9669,35.9144,35.9494,51025.0
2021-01-26 12:50:00,41.09,41.12,41.07,41.09,59099.0,35.9494,35.9756,35.9319,35.9494,59099.0
2021-01-26 13:00:00,41.09,41.21,41.09,41.19,112524.0,35.9494,36.0544,35.9494,36.0369,112524.0
2021-01-26 13:10:00,41.19,41.21,41.14,41.2,79067.0,36.0369,36.0544,35.9931,36.0456,79067.0
2021-01-26 13:20:00,41.19,41.22,41.17,41.22,84354.0,36.0369,36.0631,36.0194,36.0631,84354.0
2021-01-26 13:30:00,41.22,41.3,41.22,41.26,96941.0,36.0631,36.1331,36.0631,36.0981,96941.0
2021-01-26 13:40:00,41.27,41.32,41.26,41.3,80244.0,36.1069,36.1506,36.0981,36.1331,80244.0
2021-01-26 13:50:00,41.3,41.44,41.28,41.4,126544.0,36.1331,36.2556,36.1156,36.2206,126544.0
2021-01-26 14:00:00,41.41,41.57,41.36,41.47,121177.0,36.2293,36.3693,36.1856,36.2818,121177.0
2021-01-26 14:10:00,41.47,41.6,41.47,41.58,109166.0,36.2818,36.3956,36.2818,36.3781,109166.0
2021-01-26 14:20:00,41.59,41.61,41.51,41.55,113715.0,36.3868,36.4043,36.3168,36.3518,113715.0
2021-01-26 14:30:00,41.55,41.58,41.48,41.54,125159.0,36.3518,36.3781,36.2906,36.3431,125159.0
2021-01-26 14:40:00,41.54,41.63,41.54,41.59,115424.0,36.3431,36.4218,36.3431,36.3868,115424.0
2021-01-26 14:50:00,41.59,41.64,41.58,41.62,105352.0,36.3868,36.4306,36.3781,36.4131,105352.0
2021-01-26 15:00:00,41.62,41.67,41.59,41.64,150590.0,36.4131,36.4568,36.3868,36.4306,150590.0
2021-01-26 15:10:00,41.65,41.66,41.5,41.52,146162.0,36.4393,36.4481,36.3081,36.3256,146162.0
2021-01-26 15:20:00,41.52,41.63,41.52,41.56,211249.0,36.3256,36.4218,36.3256,36.3606,211249.0
2021-01-26 15:30:00,41.55,41.56,41.46,41.46,130132.0,36.3518,36.3606,36.2731,36.2731,130132.0
2021-01-26 15:40:00,41.45,41.47,41.32,41.34,153136.0,36.2643,36.2818,36.1506,36.1681,153136.0
2021-01-26 15:50:00,41.34,41.41,41.29,41.34,409011.0,36.1681,36.2293,36.1244,36.1681,409011.0
2021-01-27 09:30:00,40.76,40.84,40.48,40.61,184310.0,35.6607,35.7307,35.4157,35.5294,184310.0
2021-01-27 09:40:00,40.61,40.73,40.44,40.59,205083.0,35.5294,35.6344,35.3807,35.5119,205083.0
2021-01-27 09:50:00,40.59,40.77,40.54,40.61,151657.0,35.5119,35.6694,35.4682,35.5294,151657.0
2021-01-27 10:00:00,40.61,40.74,40.42,40.58,210438.0,35.5294,35.6432,35.3632,35.5032,210438.0
2021-01-27 10:10:00,40.57,40.67,40.51,40.61,121885.0,35.4944,35.5819,35.4419,35.5294,121885.0
2021-01-27 10:20:00,40.61,40.74,40.6,40.7,172601.0,35.5294,35.6432,35.5207,35.6082,172601.0
2021-01-27 10:30:00,40.7,40.84,40.59,40.59,192819.0,35.6082,35.7307,35.5119,35.5119,192819.0
2021-01-27 10:40:00,40.59,40.65,40.54,40.62,99367.0,35.5119,35.5644,35.4682,35.5382,99367.0
2021-01-27 10:50:00,40.61,40.68,40.54,40.67,101121.0,35.5294,35.5907,35.4682,35.5819,101121.0
2021-01-27 11:00:00,40.67,40.75,40.66,40.72,64835.0,35.5819,35.6519,35.5732,35.6257,64835.0
2021-01-27 11:10:00,40.72,40.78,40.64,40.66,153679.0,35.6257,35.6782,35.5557,35.5732,153679.0
2021-01-27 11:20:00,40.65,40.7,40.61,40.67,147945.0,35.5644,35.6082,35.5294,35.5819,147945.0
2021-01-27 11:30:00,40.68,40.78,40.64,40.74,121004.0,35.5907,35.6782,35.5557,35.6432,121004.0
2021-01-27 11:40:00,40.74,40.75,40.55,40.57,123967.0,35.6432,35.6519,35.4769,35.4944,123967.0
2021-01-27 11:50:00,40.56,40.63,40.56,40.6,87360.0,35.4857,35.5469,35.4857,35.5207,87360.0
2021-01-27 12:00:00,40.6,40.64,40.54,40.63,66194.0,35.5207,35.5557,35.4682,35.5469,66194.0
2021-01-27 12:10:00,40.62,40.65,40.57,40.62,78747.0,35.5382,35.5644,35.4944,35.5382,78747.0
2021-01-27 12:20:00,40.62,40.65,40.54,40.56,97598.0,35.5382,35.5644,35.4682,35.4857,97598.0
2021-01-27 12:30:00,40.57,40.6,40.48,40.51,184135.0,35.4944,35.5207,35.4157,35.4419,184135.0
2021-01-27 12:40:00,40.51,40.52,40.46,40.51,115943.0,35.4419,35.4507,35.3982,35.4419,115943.0
2021-01-27 12:50:00,40.51,40.55,40.5,40.54,61853.0,35.4419,35.4769,35.4332,35.4682,61853.0
2021-01-27 13:00:00,40.54,40.63,40.53,40.59,43844.0,35.4682,35.5469,35.4594,35.5119,43844.0
2021-01-27 13:10:00,40.6,40.61,40.53,40.58,57383.0,35.5207,35.5294,35.4594,35.5032,57383.0
2021-01-27 13:20:00,40.59,40.62,40.56,40.6,76517.0,35.5119,35.5382,35.4857,35.5207,76517.0
2021-01-27 13:30:00,40.6,40.67,40.58,40.59,78032.0,35.5207,35.5819,35.5032,35.5119,78032.0
2021-01-27 13:40:00,40.59,40.6,40.36,40.36,121332.0,35.5119,35.5207,35.3107,35.3107,121332.0
2021-01-27 13:50:00,40.35,40.37,40.28,40.34,166260.0,35.302,35.3195,35.2407,35.2932,166260.0
2021-01-27 14:00:00,40.37,40.37,40.15,40.18,133248.0,35.3195,35.3195,35.127,35.1532,133248.0
2021-01-27 14:10:00,40.17,40.24,40.03,40.05,166236.0,35.1445,35.2057,35.022,35.0395,166236.0
2021-01-27 14:20:00,40.05,40.16,40.02,40.12,113423.0,35.0395,35.1357,35.0132,35.1007,113423.0
2021-01-27 14:30:00,40.13,40.18,40.06,40.16,126567.0,35.1095,35.1532,35.0482,35.1357,126567.0
2021-01-27 14:40:00,40.15,40.21,40.01,40.04,175465.0,35.127,35.1795,35.0045,35.0307,175465.0
2021-01-27 14:50:00,40.04,40.08,39.92,39.98,211889.0,35.0307,35.0657,34.9258,34.9782,211889.0
2021-01-27 15:00:00,39.98,40.18,39.95,40.13,262178.0,34.9782,35.1532,34.952,35.1095,262178.0
2021-01-27 15:10:00,40.14,40.23,40.1,40.15,259451.0,35.1182,35.197,35.0832,35.127,259451.0
2021-01-27 15:20:00,40.14,40.17,39.93,39.96,216338.0,35.1182,35.1445,34.9345,34.9608,216338.0
2021-01-27 15:30:00,39.96,40.02,39.66,39.7,312196.0,34.9608,35.0132,34.6983,34.7333,312196.0
2021-01-27 15:40:00,39.69,39.73,39.58,39.72,286655.0,34.7245,34.7595,34.6283,34.7508,286655.0
2021-01-27 15:50:00,39.71,39.89,39.68,39.84,776796.0,34.742,34.8995,34.7158,34.8558,776796.0
2021-01-28 09:30:00,40.08,40.23,40.04,40.1,133011.0,35.0657,35.197,35.0307,35.0832,133011.0
2021-01-28 09:40:00,40.11,40.51,40.06,40.4,247834.0,35.092,35.4419,35.0482,35.3457,247834.0
2021-01-28 09:50:00,40.4,40.62,40.37,40.37,187212.0,35.3457,35.5382,35.3195,35.3195,187212.0
2021-01-28 10:00:00,40.38,40.65,40.3,40.48,119620.0,35.3282,35.5644,35.2582,35.4157,119620.0
2021-01-28 10:10:00,40.49,40.65,40.49,40.58,120418.0,35.4244,35.5644,35.4244,35.5032,120418.0
2021-01-28 10:20:00,40.58,40.59,40.38,40.38,128709.0,35.5032,35.5119,35.3282,35.3282,128709.0
2021-01-28 10:30:00,40.4,40.57,40.34,40.55,145569.0,35.3457,35.4944,35.2932,35.4769,145569.0
2021-01-28 10:40:00,40.55,40.65,40.48,40.61,105553.0,35.4769,35.5644,35.4157,35.5294,105553.0
2021-01-28 10:50:00,40.61,40.65,40.52,40.63,82726.0,35.5294,35.5644,35.4507,35.5469,82726.0
2021-01-28 11:00:00,40.63,40.79,40.61,40.77,78608.0,35.5469,35.6869,35.5294,35.6694,78608.0
2021-01-28 11:10:00,40.77,40.93,40.76,40.91,157892.0,35.6694,35.8094,35.6607,35.7919,157892.0
2021-01-28 11:20:00,40.91,40.94,40.75,40.82,195862.0,35.7919,35.8181,35.6519,35.7132,195862.0
2021-01-28 11:30:00,40.82,40.94,40.77,40.9,219558.0,35.7132,35.8181,35.6694,35.7832,219558.0
2021-01-28 11:40:00,40.92,41.03,40.91,40.92,203763.0,35.8006,35.8969,35.7919,35.8006,203763.0
2021-01-28 11:50:00,40.93,40.99,40.86,40.96,136483.0,35.8094,35.8619,35.7482,35.8356,136483.0
2021-01-28 12:00:00,40.96,41.02,40.95,40.99,84728.0,35.8356,35.8881,35.8269,35.8619,84728.0
2021-01-28 12:10:00,40.99,41.01,40.94,41.01,78680.0,35.8619,35.8794,35.8181,35.8794,78680.0
2021-01-28 12:20:00,41.01,41.05,40.97,41.04,91111.0,35.8794,35.9144,35.8444,35.9056,91111.0
2021-01-28 12:30:00,41.04,41.06,41.0,41.04,85776.0,35.9056,35.9231,35.8706,35.9056,85776.0
2021-01-28 12:40:00,41.04,41.05,40.97,41.02,84886.0,35.9056,35.9144,35.8444,35.8881,84886.0
2021-01-28 12:50:00,41.02,41.03,40.98,40.99,109380.0,35.8881,35.8969,35.8531,35.8619,109380.0
2021-01-28 13:00:00,40.99,41.03,40.95,40.96,226863.0,35.8619,35.8969,35.8269,35.8356,226863.0
2021-01-28 13:10:00,40.96,40.96,40.77,40.83,108455.0,35.8356,35.8356,35.6694,35.7219,108455.0
2021-01-28 13:20:00,40.83,40.99,40.81,40.95,55191.0,35.7219,35.8619,35.7044,35.8269,55191.0
2021-01-28 13:30:00,40.96,41.01,40.96,40.98,87556.0,35.8356,35.8794,35.8356,35.8531,87556.0
2021-01-28 13:40:00,40.98,41.01,40.93,40.94,91131.0,35.8531,35.8794,35.8094,35.8181,91131.0
2021-01-28 13:50:00,40.94,41.0,40.88,41.0,95968.0,35.8181,35.8706,35.7657,35.8706,95968.0
2021-01-28 14:00:00,40.99,41.01,40.94,40.98,122080.0,35.8619,35.8794,35.8181,35.8531,122080.0
2021-01-28 14:10:00,40.99,41.01,40.9,40.93,122152.0,35.8619,35.8794,35.7832,35.8094,122152.0
2021-01-28 14:20:00,40.93,40.94,40.8,40.82,82291.0,35.8094,35.8181,35.6957,35.7132,82291.0
2021-01-28 14:30:00,40.82,40.83,40.75,40.8,104970.0,35.7132,35.7219,35.6519,35.6957,104970.0
2021-01-28 14:40:00,40.81,40.87,40.69,40.73,160973.0,35.7044,35.7569,35.5994,35.6344,160973.0
2021-01-28 14:50:00,40.73,40.78,40.65,40.77,142669.0,35.6344,35.6782,35.5644,35.6694,142669.0
2021-01-28 15:00:00,40.77,40.91,40.72,40.9,150777.0,35.6694,35.7919,35.6257,35.7832,150777.0
2021-01-28 15:10:00,40.9,41.0,40.88,40.96,131071.0,35.7832,35.8706,35.7657,35.8356,131071.0
2021-01-28 15:20:00,40.96,40.97,40.86,40.86,88946.0,35.8356,35.8444,35.7482,35.7482,88946.0
2021-01-28 15:30:00,40.86,40.9,40.73,40.8,115185.0,35.7482,35.7832,35.6344,35.6957,115185.0
2021-01-28 15:40:00,40.79,40.85,40.69,40.84,161831.0,35.6869,35.7394,35.5994,35.7307,161831.0
2021-01-28 15:50:00,40.83,40.91,40.65,40.67,578825.0,35.7219,35.7919,35.5644,35.5819,578825.0
2021-01-29 09:30:00,40.21,40.4,40.08,40.25,201148.0,35.4533,35.6208,35.3387,35.4885,201148.0
2021-01-29 09:40:00,40.25,40.44,40.15,40.3,114295.0,35.4885,35.6561,35.4004,35.5326,114295.0
2021-01-29 09:50:00,40.3,40.43,40.21,40.37,153236.0,35.5326,35.6473,35.4533,35.5944,153236.0
2021-01-29 10:00:00,40.37,40.52,40.34,40.51,108989.0,35.5944,35.7266,35.5679,35.7178,108989.0
2021-01-29 10:10:00,40.5,40.6,40.38,40.38,124408.0,35.709,35.7971,35.6032,35.6032,124408.0
2021-01-29 10:20:00,40.39,40.55,40.38,40.43,104968.0,35.612,35.7531,35.6032,35.6473,104968.0
2021-01-29 10:30:00,40.44,40.48,40.34,40.36,128575.0,35.6561,35.6913,35.5679,35.5855,128575.0
2021-01-29 10:40:00,40.36,40.45,40.31,40.44,157224.0,35.5855,35.6649,35.5414,35.6561,157224.0
2021-01-29 10:50:00,40.44,40.47,40.34,40.39,109534.0,35.6561,35.6825,35.5679,35.612,109534.0
2021-01-29 11:00:00,40.38,40.4,40.28,40.36,169036.0,35.6032,35.6208,35.515,35.5855,169036.0
2021-01-29 11:10:00,40.36,40.36,40.2,40.25,143849.0,35.5855,35.5855,35.4445,35.4885,143849.0
2021-01-29 11:20:00,40.25,40.28,40.05,40.05,128694.0,35.4885,35.515,35.3122,35.3122,128694.0
2021-01-29 11:30:00,40.05,40.06,39.92,40.0,177806.0,35.3122,35.321,35.1976,35.2681,177806.0
2021-01-29 11:40:00,39.98,40.03,39.93,39.98,110573.0,35.2505,35.2946,35.2064,35.2505,110573.0
2021-01-29 11:50:00,39.97,40.0,39.85,40.0,80645.0,35.2417,35.2681,35.1359,35.2681,80645.0
2021-01-29 12:00:00,39.99,39.99,39.89,39.94,87095.0,35.2593,35.2593,35.1711,35.2152,87095.0
2021-01-29 12:10:00,39.94,39.98,39.72,39.72,128297.0,35.2152,35.2505,35.0212,35.0212,128297.0
2021-01-29 12:20:00,39.73,39.77,39.64,39.72,83617.0,35.0301,35.0653,34.9507,35.0212,83617.0
2021-01-29 12:30:00,39.71,39.75,39.63,39.66,111994.0,35.0124,35.0477,34.9419,34.9683,111994.0
2021-01-29 12:40:00,39.66,39.77,39.58,39.59,116205.0,34.9683,35.0653,34.8978,34.9066,116205.0
2021-01-29 12:50:00,39.6,39.84,39.6,39.69,115528.0,34.9154,35.127,34.9154,34.9948,115528.0
2021-01-29 13:00:00,39.69,39.77,39.65,39.7,101887.0,34.9948,35.0653,34.9595,35.0036,101887.0
2021-01-29 13:10:00,39.69,39.69,39.52,39.56,93063.0,34.9948,34.9948,34.8449,34.8802,93063.0
2021-01-29 13:20:00,39.56,39.71,39.56,39.69,102880.0,34.8802,35.0124,34.8802,34.9948,102880.0
2021-01-29 13:30:00,39.69,39.69,39.53,39.55,93802.0,34.9948,34.9948,34.8537,34.8714,93802.0
2021-01-29 13:40:00,39.54,39.58,39.46,39.47,136760.0,34.8625,34.8978,34.792,34.8008,136760.0
2021-01-29 13:50:00,39.47,39.57,39.45,39.54,115556.0,34.8008,34.889,34.7832,34.8625,115556.0
2021-01-29 14:00:00,39.54,39.9,39.53,39.88,177455.0,34.8625,35.18,34.8537,35.1623,177455.0
2021-01-29 14:10:00,39.88,39.91,39.8,39.85,109978.0,35.1623,35.1888,35.0918,35.1359,109978.0
2021-01-29 14:20:00,39.84,39.85,39.78,39.83,76329.0,35.127,35.1359,35.0741,35.1182,76329.0
2021-01-29 14:30:00,39.82,39.82,39.7,39.77,110655.0,35.1094,35.1094,35.0036,35.0653,110655.0
2021-01-29 14:40:00,39.77,39.84,39.71,39.83,115004.0,35.0653,35.127,35.0124,35.1182,115004.0
2021-01-29 14:50:00,39.83,39.99,39.82,39.97,107427.0,35.1182,35.2593,35.1094,35.2417,107427.0
2021-01-29 15:00:00,39.98,40.1,39.97,40.09,95224.0,35.2505,35.3563,35.2417,35.3475,95224.0
2021-01-29 15:10:00,40.09,40.16,40.02,40.13,155401.0,35.3475,35.4092,35.2858,35.3827,155401.0
2021-01-29 15:20:00,40.14,40.22,40.1,40.1,116227.0,35.3916,35.4621,35.3563,35.3563,116227.0
2021-01-29 15:30:00,40.11,40.23,39.95,39.96,163088.0,35.3651,35.4709,35.224,35.2329,163088.0
2021-01-29 15:40:00,39.95,39.99,39.82,39.85,165821.0,35.224,35.2593,35.1094,35.1359,165821.0
2021-01-29 15:50:00,39.84,40.05,39.81,39.83,641061.0,35.127,35.3122,35.1006,35.1182,641061.0
2021-02-01 09:30:00,40.13,40.24,40.02,40.14,196004.0,35.3827,35.4797,35.2858,35.3916,196004.0
2021-02-01 09:40:00,40.14,40.27,40.11,40.2,83238.0,35.3916,35.5062,35.3651,35.4445,83238.0
2021-02-01 09:50:00,40.19,40.33,40.09,40.3,115755.0,35.4356,35.5591,35.3475,35.5326,115755.0
2021-02-01 10:00:00,40.3,40.43,40.14,40.39,98946.0,35.5326,35.6473,35.3916,35.612,98946.0
2021-02-01 10:10:00,40.38,40.41,40.23,40.39,102649.0,35.6032,35.6296,35.4709,35.612,102649.0
2021-02-01 10:20:00,40.38,40.42,40.32,40.37,133005.0,35.6032,35.6384,35.5503,35.5944,133005.0
2021-02-01 10:30:00,40.37,40.54,40.36,40.41,125417.0,35.5944,35.7442,35.5855,35.6296,125417.0
2021-02-01 10:40:00,40.41,40.45,40.37,40.41,116907.0,35.6296,35.6649,35.5944,35.6296,116907.0
2021-02-01 10:50:00,40.41,40.45,40.33,40.36,201722.0,35.6296,35.6649,35.5591,35.5855,201722.0
2021-02-01 11:00:00,40.36,40.52,40.32,40.49,131027.0,35.5855,35.7266,35.5503,35.7002,131027.0
2021-02-01 11:10:00,40.49,40.57,40.47,40.56,92927.0,35.7002,35.7707,35.6825,35.7619,92927.0
2021-02-01 11:20:00,40.57,40.62,40.5,40.6,125392.0,35.7707,35.8148,35.709,35.7971,125392.0
2021-02-01 11:30:00,40.61,40.7,40.59,40.64,189264.0,35.806,35.8853,35.7883,35.8324,189264.0
2021-02-01 11:40:00,40.64,40.8,40.64,40.72,147807.0,35.8324,35.9735,35.8324,35.9029,147807.0
2021-02-01 11:50:00,40.72,40.73,40.63,40.63,163265.0,35.9029,35.9118,35.8236,35.8236,163265.0
2021-02-01 12:00:00,40.64,40.66,40.52,40.54,152347.0,35.8324,35.85,35.7266,35.7442,152347.0
2021-02-01 12:10:00,40.54,40.63,40.52,40.61,147356.0,35.7442,35.8236,35.7266,35.806,147356.0
2021-02-01 12:20:00,40.61,40.64,40.55,40.64,118451.0,35.806,35.8324,35.7531,35.8324,118451.0
2021-02-01 12:30:00,40.64,40.73,40.61,40.64,115811.0,35.8324,35.9118,35.806,35.8324,115811.0
2021-02-01 12:40:00,40.64,40.73,40.63,40.73,119162.0,35.8324,35.9118,35.8236,35.9118,119162.0
2021-02-01 12:50:00,40.73,40.78,40.71,40.73,118832.0,35.9118,35.9558,35.8941,35.9118,118832.0
2021-02-01 13:00:00,40.73,40.75,40.64,40.65,84121.0,35.9118,35.9294,35.8324,35.8412,84121.0
2021-02-01 13:10:00,40.64,40.75,40.62,40.75,86744.0,35.8324,35.9294,35.8148,35.9294,86744.0
2021-02-01 13:20:00,40.74,40.78,40.73,40.77,95348.0,35.9206,35.9558,35.9118,35.947,95348.0
2021-02-01 13:30:00,40.77,40.8,40.72,40.73,122583.0,35.947,35.9735,35.9029,35.9118,122583.0
2021-02-01 13:40:00,40.73,40.76,40.61,40.61,90913.0,35.9118,35.9382,35.806,35.806,90913.0
2021-02-01 13:50:00,40.61,40.66,40.6,40.62,93100.0,35.806,35.85,35.7971,35.8148,93100.0
2021-02-01 14:00:00,40.63,40.77,40.62,40.73,148513.0,35.8236,35.947,35.8148,35.9118,148513.0
2021-02-01 14:10:00,40.73,40.88,40.73,40.88,97453.0,35.9118,36.044,35.9118,36.044,97453.0
2021-02-01 14:20:00,40.88,40.95,40.84,40.92,99082.0,36.044,36.1057,36.0088,36.0793,99082.0
2021-02-01 14:30:00,40.93,41.03,40.92,41.02,133434.0,36.0881,36.1763,36.0793,36.1675,133434.0
2021-02-01 14:40:00,41.02,41.07,40.95,40.96,162251.0,36.1675,36.2115,36.1057,36.1146,162251.0
2021-02-01 14:50:00,40.96,41.0,40.91,40.95,136961.0,36.1146,36.1498,36.0705,36.1057,136961.0
2021-02-01 15:00:00,40.96,40.96,40.86,40.88,135430.0,36.1146,36.1146,36.0264,36.044,135430.0
2021-02-01 15:10:00,40.88,40.88,40.77,40.8,88354.0,36.044,36.044,35.947,35.9735,88354.0
2021-02-01 15:20:00,40.8,40.86,40.79,40.79,113446.0,35.9735,36.0264,35.9647,35.9647,113446.0
2021-02-01 15:30:00,40.79,40.8,40.63,40.64,150752.0,35.9647,35.9735,35.8236,35.8324,150752.0
2021-02-01 15:40:00,40.64,40.64,40.54,40.59,192624.0,35.8324,35.8324,35.7442,35.7883,192624.0
2021-02-01 15:50:00,40.58,40.61,40.46,40.47,678689.0,35.7795,35.806,35.6737,35.6825,678689.0
2021-02-02 09:30:00,40.75,41.09,40.53,41.02,294531.0,35.9294,36.2292,35.7354,36.1675,294531.0
2021-02-02 09:40:00,41.03,41.03,40.74,40.87,166112.0,36.1763,36.1763,35.9206,36.0352,166112.0
2021-02-02 09:50:00,40.87,40.99,40.81,40.93,109735.0,36.0352,36.141,35.9823,36.0881,109735.0
2021-02-02 10:00:00,40.92,41.2,40.92,41.16,181243.0,36.0793,36.3262,36.0793,36.2909,181243.0
2021-02-02 10:10:00,41.16,41.35,41.14,41.3,126393.0,36.2909,36.4584,36.2733,36.4143,126393.0
2021-02-02 10:20:00,41.3,41.32,41.17,41.17,73317.0,36.4143,36.432,36.2997,36.2997,73317.0
2021-02-02 10:30:00,41.18,41.25,41.12,41.13,70799.0,36.3085,36.3702,36.2556,36.2644,70799.0
2021-02-02 10:40:00,41.13,41.2,41.09,41.13,78796.0,36.2644,36.3262,36.2292,36.2644,78796.0
2021-02-02 10:50:00,41.13,41.26,41.1,41.2,65861.0,36.2644,36.3791,36.238,36.3262,65861.0
2021-02-02 11:00:00,41.2,41.34,41.19,41.27,63808.0,36.3262,36.4496,36.3173,36.3879,63808.0
2021-02-02 11:10:00,41.27,41.4,41.26,41.39,37460.0,36.3879,36.5025,36.3791,36.4937,37460.0
2021-02-02 11:20:00,41.39,41.4,41.29,41.34,61674.0,36.4937,36.5025,36.4055,36.4496,61674.0
2021-02-02 11:30:00,41.34,41.49,41.33,41.39,115796.0,36.4496,36.5819,36.4408,36.4937,115796.0
2021-02-02 11:40:00,41.39,41.46,41.37,41.45,102875.0,36.4937,36.5554,36.4761,36.5466,102875.0
2021-02-02 11:50:00,41.45,41.46,41.37,41.4,94171.0,36.5466,36.5554,36.4761,36.5025,94171.0
2021-02-02 12:00:00,41.4,41.44,41.34,41.34,91253.0,36.5025,36.5378,36.4496,36.4496,91253.0
2021-02-02 12:10:00,41.34,41.4,41.33,41.34,78604.0,36.4496,36.5025,36.4408,36.4496,78604.0
2021-02-02 12:20:00,41.34,41.45,41.34,41.36,73135.0,36.4496,36.5466,36.4496,36.4672,73135.0
2021-02-02 12:30:00,41.36,41.46,41.34,41.46,66630.0,36.4672,36.5554,36.4496,36.5554,66630.0
2021-02-02 12:40:00,41.46,41.52,41.4,41.51,148925.0,36.5554,36.6083,36.5025,36.5995,148925.0
2021-02-02 12:50:00,41.52,41.58,41.47,41.58,132005.0,36.6083,36.6612,36.5642,36.6612,132005.0
2021-02-02 13:00:00,41.59,41.61,41.57,41.61,74220.0,36.67,36.6877,36.6524,36.6877,74220.0
2021-02-02 13:10:00,41.61,41.63,41.5,41.5,105389.0,36.6877,36.7053,36.5907,36.5907,105389.0
2021-02-02 13:20:00,41.5,41.5,41.39,41.41,67873.0,36.5907,36.5907,36.4937,36.5113,67873.0
2021-02-02 13:30:00,41.42,41.53,41.41,41.52,63788.0,36.5201,36.6171,36.5113,36.6083,63788.0
2021-02-02 13:40:00,41.52,41.53,41.44,41.47,84317.0,36.6083,36.6171,36.5378,36.5642,84317.0
2021-02-02 13:50:00,41.47,41.47,41.36,41.37,85544.0,36.5642,36.5642,36.4672,36.4761,85544.0
2021-02-02 14:00:00,41.36,41.38,41.31,41.34,100919.0,36.4672,36.4849,36.4232,36.4496,100919.0
2021-02-02 14:10:00,41.34,41.44,41.34,41.39,85817.0,36.4496,36.5378,36.4496,36.4937,85817.0
2021-02-02 14:20:00,41.39,41.44,41.34,41.41,75168.0,36.4937,36.5378,36.4496,36.5113,75168.0
2021-02-02 14:30:00,41.4,41.55,41.39,41.52,68352.0,36.5025,36.6348,36.4937,36.6083,68352.0
2021-02-02 14:40:00,41.52,41.55,41.49,41.5,88596.0,36.6083,36.6348,36.5819,36.5907,88596.0
2021-02-02 14:50:00,41.51,41.52,41.4,41.5,74983.0,36.5995,36.6083,36.5025,36.5907,74983.0
2021-02-02 15:00:00,41.49,41.56,41.45,41.55,96361.0,36.5819,36.6436,36.5466,36.6348,96361.0
2021-02-02 15:10:00,41.55,41.55,41.3,41.31,114715.0,36.6348,36.6348,36.4143,36.4232,114715.0
2021-02-02 15:20:00,41.31,41.34,41.22,41.23,143233.0,36.4232,36.4496,36.3438,36.3526,143233.0
2021-02-02 15:30:00,41.23,41.24,41.06,41.09,165484.0,36.3526,36.3614,36.2027,36.2292,165484.0
2021-02-02 15:40:00,41.09,41.13,41.02,41.05,194833.0,36.2292,36.2644,36.1675,36.1939,194833.0
2021-02-02 15:50:00,41.06,41.11,40.81,40.85,1051690.0,36.2027,36.2468,35.9823,36.0176,1051690.0
2021-02-03 09:30:00,40.72,41.14,40.72,40.94,146307.0,35.9029,36.2733,35.9029,36.0969,146307.0
2021-02-03 09:40:00,40.94,40.96,40.64,40.77,72487.0,36.0969,36.1146,35.8324,35.947,72487.0
2021-02-03 09:50:00,40.77,40.8,40.56,40.68,145880.0,35.947,35.9735,35.7619,35.8677,145880.0
2021-02-03 10:00:00,40.69,40.91,40.67,40.77,84651.0,35.8765,36.0705,35.8589,35.947,84651.0
2021-02-03 10:10:00,40.77,40.84,40.72,40.8,106518.0,35.947,36.0088,35.9029,35.9735,106518.0
2021-02-03 10:20:00,40.8,40.92,40.71,40.71,125409.0,35.9735,36.0793,35.8941,35.8941,125409.0
2021-02-03 10:30:00,40.71,40.79,40.61,40.79,102244.0,35.8941,35.9647,35.806,35.9647,102244.0
2021-02-03 10:40:00,40.78,40.8,40.69,40.73,125732.0,35.9558,35.9735,35.8765,35.9118,125732.0
2021-02-03 10:50:00,40.73,40.8,40.61,40.61,95512.0,35.9118,35.9735,35.806,35.806,95512.0
2021-02-03 11:00:00,40.62,40.73,40.61,40.72,81880.0,35.8148,35.9118,35.806,35.9029,81880.0
2021-02-03 11:10:00,40.72,40.73,40.66,40.7,66178.0,35.9029,35.9118,35.85,35.8853,66178.0
2021-02-03 11:20:00,40.7,40.81,40.69,40.77,70850.0,35.8853,35.9823,35.8765,35.947,70850.0
2021-02-03 11:30:00,40.78,40.83,40.76,40.82,50259.0,35.9558,35.9999,35.9382,35.9911,50259.0
2021-02-03 11:40:00,40.82,40.9,40.8,40.87,56006.0,35.9911,36.0617,35.9735,36.0352,56006.0
2021-02-03 11:50:00,40.87,40.89,40.79,40.86,42357.0,36.0352,36.0528,35.9647,36.0264,42357.0
2021-02-03 12:00:00,40.85,40.86,40.79,40.86,43014.0,36.0176,36.0264,35.9647,36.0264,43014.0
2021-02-03 12:10:00,40.85,40.97,40.85,40.96,113240.0,36.0176,36.1234,36.0176,36.1146,113240.0
2021-02-03 12:20:00,40.96,40.98,40.92,40.97,71938.0,36.1146,36.1322,36.0793,36.1234,71938.0
2021-02-03 12:30:00,40.97,40.97,40.9,40.97,91293.0,36.1234,36.1234,36.0617,36.1234,91293.0
2021-02-03 12:40:00,40.97,40.97,40.91,40.95,46183.0,36.1234,36.1234,36.0705,36.1057,46183.0
2021-02-03 12:50:00,40.95,41.0,40.94,41.0,42224.0,36.1057,36.1498,36.0969,36.1498,42224.0
2021-02-03 13:00:00,41.01,41.08,41.0,41.06,41044.0,36.1586,36.2204,36.1498,36.2027,41044.0
2021-02-03 13:10:00,41.05,41.06,41.0,41.02,23509.0,36.1939,36.2027,36.1498,36.1675,23509.0
2021-02-03 13:20:00,41.01,41.07,40.97,41.05,66651.0,36.1586,36.2115,36.1234,36.1939,66651.0
2021-02-03 13:30:00,41.05,41.12,41.03,41.11,70341.0,36.1939,36.2556,36.1763,36.2468,70341.0
2021-02-03 13:40:00,41.1,41.12,41.07,41.09,57983.0,36.238,36.2556,36.2115,36.2292,57983.0
2021-02-03 13:50:00,41.09,41.12,41.04,41.11,55206.0,36.2292,36.2556,36.1851,36.2468,55206.0
2021-02-03 14:00:00,41.12,41.17,41.08,41.08,70161.0,36.2556,36.2997,36.2204,36.2204,70161.0
2021-02-03 14:10:00,41.09,41.11,41.04,41.09,46764.0,36.2292,36.2468,36.1851,36.2292,46764.0
2021-02-03 14:20:00,41.09,41.17,41.07,41.16,49133.0,36.2292,36.2997,36.2115,36.2909,49133.0
2021-02-03 14:30:00,41.16,41.16,41.05,41.05,53438.0,36.2909,36.2909,36.1939,36.1939,53438.0
2021-02-03 14:40:00,41.05,41.14,41.05,41.13,70036.0,36.1939,36.2733,36.1939,36.2644,70036.0
2021-02-03 14:50:00,41.13,41.16,41.09,41.16,80124.0,36.2644,36.2909,36.2292,36.2909,80124.0
2021-02-03 15:00:00,41.16,41.18,41.13,41.15,71099.0,36.2909,36.3085,36.2644,36.2821,71099.0
2021-02-03 15:10:00,41.15,41.22,41.13,41.21,76550.0,36.2821,36.3438,36.2644,36.335,76550.0
2021-02-03 15:20:00,41.21,41.32,41.2,41.28,158021.0,36.335,36.432,36.3262,36.3967,158021.0
2021-02-03 15:30:00,41.29,41.32,41.19,41.21,128473.0,36.4055,36.432,36.3173,36.335,128473.0
2021-02-03 15:40:00,41.21,41.22,41.09,41.18,115225.0,36.335,36.3438,36.2292,36.3085,115225.0
2021-02-03 15:50:00,41.18,41.22,41.05,41.05,596816.0,36.3085,36.3438,36.1939,36.1939,596816.0
2021-02-04 09:30:00,41.29,41.62,41.17,41.38,132588.0,36.4055,36.6965,36.2997,36.4849,132588.0
2021-02-04 09:40:00,41.38,41.54,41.36,41.44,88257.0,36.4849,36.6259,36.4672,36.5378,88257.0
2021-02-04 09:50:00,41.44,41.66,41.36,41.63,100706.0,36.5378,36.7317,36.4672,36.7053,100706.0
2021-02-04 10:00:00,41.66,41.78,41.61,41.76,124640.0,36.7317,36.8376,36.6877,36.8199,124640.0
2021-02-04 10:10:00,41.77,41.91,41.75,41.9,88684.0,36.8287,36.9522,36.8111,36.9434,88684.0
2021-02-04 10:20:00,41.9,41.97,41.86,41.91,79002.0,36.9434,37.0051,36.9081,36.9522,79002.0
2021-02-04 10:30:00,41.9,41.94,41.75,41.77,71006.0,36.9434,36.9786,36.8111,36.8287,71006.0
2021-02-04 10:40:00,41.77,41.79,41.67,41.72,62984.0,36.8287,36.8464,36.7406,36.7847,62984.0
2021-02-04 10:50:00,41.72,41.81,41.7,41.72,43301.0,36.7847,36.864,36.767,36.7847,43301.0
2021-02-04 11:00:00,41.72,41.89,41.7,41.86,53931.0,36.7847,36.9345,36.767,36.9081,53931.0
2021-02-04 11:10:00,41.87,41.92,41.85,41.89,46961.0,36.9169,36.961,36.8993,36.9345,46961.0
2021-02-04 11:20:00,41.89,41.92,41.87,41.89,50033.0,36.9345,36.961,36.9169,36.9345,50033.0
2021-02-04 11:30:00,41.88,41.89,41.8,41.88,36664.0,36.9257,36.9345,36.8552,36.9257,36664.0
2021-02-04 11:40:00,41.89,41.94,41.86,41.89,65300.0,36.9345,36.9786,36.9081,36.9345,65300.0
2021-02-04 11:50:00,41.89,41.89,41.81,41.84,50149.0,36.9345,36.9345,36.864,36.8905,50149.0
2021-02-04 12:00:00,41.83,41.86,41.8,41.86,53156.0,36.8816,36.9081,36.8552,36.9081,53156.0
2021-02-04 12:10:00,41.87,41.88,41.83,41.86,35184.0,36.9169,36.9257,36.8816,36.9081,35184.0
2021-02-04 12:20:00,41.86,41.89,41.81,41.89,36258.0,36.9081,36.9345,36.864,36.9345,36258.0
2021-02-04 12:30:00,41.89,41.94,41.87,41.89,33588.0,36.9345,36.9786,36.9169,36.9345,33588.0
2021-02-04 12:40:00,41.89,41.95,41.88,41.94,52394.0,36.9345,36.9874,36.9257,36.9786,52394.0
2021-02-04 12:50:00,41.94,41.97,41.9,41.91,42493.0,36.9786,37.0051,36.9434,36.9522,42493.0
2021-02-04 13:00:00,41.91,41.94,41.86,41.89,35171.0,36.9522,36.9786,36.9081,36.9345,35171.0
2021-02-04 13:10:00,41.89,41.94,41.88,41.94,60045.0,36.9345,36.9786,36.9257,36.9786,60045.0
2021-02-04 13:20:00,41.93,41.99,41.92,41.96,54121.0,36.9698,37.0227,36.961,36.9963,54121.0
2021-02-04 13:30:00,41.97,42.14,41.96,42.09,137069.0,37.0051,37.155,36.9963,37.1109,137069.0
2021-02-04 13:40:00,42.09,42.21,42.09,42.21,104450.0,37.1109,37.2167,37.1109,37.2167,104450.0
2021-02-04 13:50:00,42.21,42.3,42.18,42.2,128099.0,37.2167,37.296,37.1902,37.2079,128099.0
2021-02-04 14:00:00,42.2,42.24,42.15,42.21,70133.0,37.2079,37.2431,37.1638,37.2167,70133.0
2021-02-04 14:10:00,42.21,42.22,42.17,42.2,76137.0,37.2167,37.2255,37.1814,37.2079,76137.0
2021-02-04 14:20:00,42.2,42.21,42.15,42.18,61084.0,37.2079,37.2167,37.1638,37.1902,61084.0
2021-02-04 14:30:00,42.18,42.19,42.14,42.15,85138.0,37.1902,37.1991,37.155,37.1638,85138.0
2021-02-04 14:40:00,42.15,42.16,42.06,42.07,149869.0,37.1638,37.1726,37.0844,37.0932,149869.0
2021-02-04 14:50:00,42.07,42.15,42.01,42.12,189504.0,37.0932,37.1638,37.0403,37.1373,189504.0
2021-02-04 15:00:00,42.11,42.13,42.05,42.06,106791.0,37.1285,37.1461,37.0756,37.0844,106791.0
2021-02-04 15:10:00,42.05,42.06,41.97,41.97,70106.0,37.0756,37.0844,37.0051,37.0051,70106.0
2021-02-04 15:20:00,41.97,42.04,41.94,42.01,125774.0,37.0051,37.0668,36.9786,37.0403,125774.0
2021-02-04 15:30:00,42.01,42.07,41.97,42.04,213650.0,37.0403,37.0932,37.0051,37.0668,213650.0
2021-02-04 15:40:00,42.04,42.16,42.03,42.07,184059.0,37.0668,37.1726,37.058,37.0932,184059.0
2021-02-04 15:50:00,42.07,42.24,42.02,42.24,624069.0,37.0932,37.2431,37.0492,37.2431,624069.0
2021-02-05 09:30:00,42.53,42.58,42.25,42.38,114916.0,37.4988,37.5429,37.252,37.3666,114916.0
2021-02-05 09:40:00,42.35,42.46,42.28,42.34,74109.0,37.3401,37.4371,37.2784,37.3313,74109.0
2021-02-05 09:50:00,42.34,42.41,42.18,42.19,68081.0,37.3313,37.393,37.1902,37.1991,68081.0
2021-02-05 10:00:00,42.2,42.2,41.98,42.09,71643.0,37.2079,37.2079,37.0139,37.1109,71643.0
2021-02-05 10:10:00,42.1,42.11,41.98,42.01,45974.0,37.1197,37.1285,37.0139,37.0403,45974.0
2021-02-05 10:20:00,42.02,42.2,41.99,42.19,39464.0,37.0492,37.2079,37.0227,37.1991,39464.0
2021-02-05 10:30:00,42.2,42.46,42.2,42.45,67447.0,37.2079,37.4371,37.2079,37.4283,67447.0
2021-02-05 10:40:00,42.45,42.48,42.37,42.4,84304.0,37.4283,37.4547,37.3578,37.3842,84304.0
2021-02-05 10:50:00,42.41,42.43,42.26,42.26,37796.0,37.393,37.4107,37.2608,37.2608,37796.0
2021-02-05 11:00:00,42.27,42.31,42.13,42.13,56033.0,37.2696,37.3049,37.1461,37.1461,56033.0
2021-02-05 11:10:00,42.14,42.2,42.13,42.14,81437.0,37.155,37.2079,37.1461,37.155,81437.0
2021-02-05 11:20:00,42.13,42.19,42.12,42.16,46791.0,37.1461,37.1991,37.1373,37.1726,46791.0
2021-02-05 11:30:00,42.16,42.19,42.12,42.14,42340.0,37.1726,37.1991,37.1373,37.155,42340.0
2021-02-05 11:40:00,42.14,42.15,42.07,42.09,36496.0,37.155,37.1638,37.0932,37.1109,36496.0
2021-02-05 11:50:00,42.09,42.1,42.04,42.04,34528.0,37.1109,37.1197,37.0668,37.0668,34528.0
2021-02-05 12:00:00,42.03,42.1,42.02,42.04,30899.0,37.058,37.1197,37.0492,37.0668,30899.0
2021-02-05 12:10:00,42.04,42.1,42.03,42.1,26903.0,37.0668,37.1197,37.058,37.1197,26903.0
2021-02-05 12:20:00,42.09,42.1,42.03,42.09,26043.0,37.1109,37.1197,37.058,37.1109,26043.0
2021-02-05 12:30:00,42.09,42.1,42.07,42.1,21594.0,37.1109,37.1197,37.0932,37.1197,21594.0
2021-02-05 12:40:00,42.1,42.19,42.1,42.16,35419.0,37.1197,37.1991,37.1197,37.1726,35419.0
2021-02-05 12:50:00,42.15,42.16,42.07,42.15,29338.0,37.1638,37.1726,37.0932,37.1638,29338.0
2021-02-05 13:00:00,42.15,42.18,42.06,42.08,33016.0,37.1638,37.1902,37.0844,37.1021,33016.0
2021-02-05 13:10:00,42.07,42.11,42.04,42.1,19245.0,37.0932,37.1285,37.0668,37.1197,19245.0
2021-02-05 13:20:00,42.1,42.1,42.02,42.05,22083.0,37.1197,37.1197,37.0492,37.0756,22083.0
2021-02-05 13:30:00,42.05,42.05,41.95,41.97,30308.0,37.0756,37.0756,36.9874,37.0051,30308.0
2021-02-05 13:40:00,41.96,41.98,41.92,41.97,29453.0,36.9963,37.0139,36.961,37.0051,29453.0
2021-02-05 13:50:00,41.96,41.98,41.94,41.96,42123.0,36.9963,37.0139,36.9786,36.9963,42123.0
2021-02-05 14:00:00,41.96,42.03,41.95,42.02,36599.0,36.9963,37.058,36.9874,37.0492,36599.0
2021-02-05 14:10:00,42.02,42.04,41.97,42.0,34624.0,37.0492,37.0668,37.0051,37.0315,34624.0
2021-02-05 14:20:00,42.0,42.05,41.99,42.05,24800.0,37.0315,37.0756,37.0227,37.0756,24800.0
2021-02-05 14:30:00,42.05,42.06,41.95,41.98,41756.0,37.0756,37.0844,36.9874,37.0139,41756.0
2021-02-05 14:40:00,41.98,41.98,41.9,41.93,48360.0,37.0139,37.0139,36.9434,36.9698,48360.0
2021-02-05 14:50:00,41.92,41.95,41.88,41.93,41042.0,36.961,36.9874,36.9257,36.9698,41042.0
2021-02-05 15:00:00,41.92,42.0,41.91,41.97,47900.0,36.961,37.0315,36.9522,37.0051,47900.0
2021-02-05 15:10:00,41.97,42.0,41.94,41.94,44750.0,37.0051,37.0315,36.9786,36.9786,44750.0
2021-02-05 15:20:00,41.95,42.03,41.91,42.01,55788.0,36.9874,37.058,36.9522,37.0403,55788.0
2021-02-05 15:30:00,42.0,42.08,42.0,42.05,97601.0,37.0315,37.1021,37.0315,37.0756,97601.0
2021-02-05 15:40:00,42.05,42.06,42.01,42.03,110216.0,37.0756,37.0844,37.0403,37.058,110216.0
2021-02-05 15:50:00,42.02,42.08,41.97,42.03,437435.0,37.0492,37.1021,37.0051,37.058,437435.0
2021-02-08 09:30:00,42.15,42.44,42.07,42.08,115292.0,37.1638,37.4195,37.0932,37.1021,115292.0
2021-02-08 09:40:00,42.08,42.28,42.01,42.28,116468.0,37.1021,37.2784,37.0403,37.2784,116468.0
2021-02-08 09:50:00,42.29,42.31,42.1,42.21,76307.0,37.2872,37.3049,37.1197,37.2167,76307.0
2021-02-08 10:00:00,42.23,42.23,41.97,41.98,60202.0,37.2343,37.2343,37.0051,37.0139,60202.0
2021-02-08 10:10:00,41.98,42.04,41.9,42.02,69302.0,37.0139,37.0668,36.9434,37.0492,69302.0
2021-02-08 10:20:00,42.02,42.09,42.01,42.07,38002.0,37.0492,37.1109,37.0403,37.0932,38002.0
2021-02-08 10:30:00,42.07,42.08,42.01,42.02,58379.0,37.0932,37.1021,37.0403,37.0492,58379.0
2021-02-08 10:40:00,42.01,42.09,42.01,42.05,40645.0,37.0403,37.1109,37.0403,37.0756,40645.0
2021-02-08 10:50:00,42.05,42.07,41.9,41.94,76745.0,37.0756,37.0932,36.9434,36.9786,76745.0
2021-02-08 11:00:00,41.95,42.03,41.92,41.94,58269.0,36.9874,37.058,36.961,36.9786,58269.0
2021-02-08 11:10:00,41.93,41.94,41.88,41.91,39806.0,36.9698,36.9786,36.9257,36.9522,39806.0
2021-02-08 11:20:00,41.91,41.96,41.89,41.94,49594.0,36.9522,36.9963,36.9345,36.9786,49594.0
2021-02-08 11:30:00,41.94,42.0,41.9,41.92,49917.0,36.9786,37.0315,36.9434,36.961,49917.0
2021-02-08 11:40:00,41.91,41.91,41.82,41.88,55333.0,36.9522,36.9522,36.8728,36.9257,55333.0
2021-02-08 11:50:00,41.88,41.89,41.83,41.83,27773.0,36.9257,36.9345,36.8816,36.8816,27773.0
2021-02-08 12:00:00,41.83,41.92,41.79,41.92,109866.0,36.8816,36.961,36.8464,36.961,109866.0
2021-02-08 12:10:00,41.92,42.05,41.91,42.04,47077.0,36.961,37.0756,36.9522,37.0668,47077.0
2021-02-08 12:20:00,42.04,42.1,42.03,42.07,34848.0,37.0668,37.1197,37.058,37.0932,34848.0
2021-02-08 12:30:00,42.07,42.08,41.97,42.01,30423.0,37.0932,37.1021,37.0051,37.0403,30423.0
2021-02-08 12:40:00,42.01,42.04,41.99,42.0,29905.0,37.0403,37.0668,37.0227,37.0315,29905.0
2021-02-08 12:50:00,42.01,42.03,41.99,42.02,37762.0,37.0403,37.058,37.0227,37.0492,37762.0
2021-02-08 13:00:00,42.01,42.04,41.94,41.97,65202.0,37.0403,37.0668,36.9786,37.0051,65202.0
2021-02-08 13:10:00,41.96,41.97,41.91,41.92,21262.0,36.9963,37.0051,36.9522,36.961,21262.0
2021-02-08 13:20:00,41.91,41.97,41.91,41.94,144417.0,36.9522,37.0051,36.9522,36.9786,144417.0
2021-02-08 13:30:00,41.95,41.96,41.93,41.96,38098.0,36.9874,36.9963,36.9698,36.9963,38098.0
2021-02-08 13:40:00,41.96,41.98,41.95,41.96,37053.0,36.9963,37.0139,36.9874,36.9963,37053.0
2021-02-08 13:50:00,41.96,41.97,41.86,41.87,56818.0,36.9963,37.0051,36.9081,36.9169,56818.0
2021-02-08 14:00:00,41.87,41.95,41.86,41.9,36892.0,36.9169,36.9874,36.9081,36.9434,36892.0
2021-02-08 14:10:00,41.9,41.98,41.89,41.98,41618.0,36.9434,37.0139,36.9345,37.0139,41618.0
2021-02-08 14:20:00,41.98,42.02,41.97,42.01,45592.0,37.0139,37.0492,37.0051,37.0403,45592.0
2021-02-08 14:30:00,42.01,42.01,41.96,41.97,41286.0,37.0403,37.0403,36.9963,37.0051,41286.0
2021-02-08 14:40:00,41.97,42.05,41.97,42.05,40607.0,37.0051,37.0756,37.0051,37.0756,40607.0
2021-02-08 14:50:00,42.05,42.09,42.03,42.06,46269.0,37.0756,37.1109,37.058,37.0844,46269.0
2021-02-08 15:00:00,42.07,42.1,42.03,42.04,97673.0,37.0932,37.1197,37.058,37.0668,97673.0
2021-02-08 15:10:00,42.03,42.06,41.93,41.94,73262.0,37.058,37.0844,36.9698,36.9786,73262.0
2021-02-08 15:20:00,41.95,41.98,41.93,41.95,89652.0,36.9874,37.0139,36.9698,36.9874,89652.0
2021-02-08 15:30:00,41.94,41.95,41.91,41.93,99682.0,36.9786,36.9874,36.9522,36.9698,99682.0
2021-02-08 15:40:00,41.93,41.96,41.92,41.95,108077.0,36.9698,36.9963,36.961,36.9874,108077.0
2021-02-08 15:50:00,41.95,41.97,41.91,41.95,599328.0,36.9874,37.0051,36.9522,36.9874,599328.0
2021-02-09 09:30:00,41.85,41.94,41.55,41.55,121759.0,36.8993,36.9786,36.6348,36.6348,121759.0
2021-02-09 09:40:00,41.54,41.69,41.4,41.69,107625.0,36.6259,36.7582,36.5025,36.7582,107625.0
2021-02-09 09:50:00,41.69,41.74,41.59,41.67,173978.0,36.7582,36.8023,36.67,36.7406,173978.0
2021-02-09 10:00:00,41.67,41.7,41.49,41.55,86807.0,36.7406,36.767,36.5819,36.6348,86807.0
2021-02-09 10:10:00,41.56,41.71,41.54,41.64,63970.0,36.6436,36.7758,36.6259,36.7141,63970.0
2021-02-09 10:20:00,41.65,41.79,41.64,41.77,150810.0,36.7229,36.8464,36.7141,36.8287,150810.0
2021-02-09 10:30:00,41.77,41.79,41.61,41.68,61844.0,36.8287,36.8464,36.6877,36.7494,61844.0
2021-02-09 10:40:00,41.68,41.76,41.66,41.73,313748.0,36.7494,36.8199,36.7317,36.7935,313748.0
2021-02-09 10:50:00,41.73,41.78,41.66,41.67,117836.0,36.7935,36.8376,36.7317,36.7406,117836.0
2021-02-09 11:00:00,41.67,41.74,41.66,41.73,57600.0,36.7406,36.8023,36.7317,36.7935,57600.0
2021-02-09 11:10:00,41.74,41.81,41.7,41.78,96425.0,36.8023,36.864,36.767,36.8376,96425.0
2021-02-09 11:20:00,41.78,41.83,41.73,41.75,53125.0,36.8376,36.8816,36.7935,36.8111,53125.0
2021-02-09 11:30:00,41.75,41.79,41.7,41.78,52926.0,36.8111,36.8464,36.767,36.8376,52926.0
2021-02-09 11:40:00,41.79,41.94,41.78,41.94,59408.0,36.8464,36.9786,36.8376,36.9786,59408.0
2021-02-09 11:50:00,41.94,41.94,41.86,41.88,56867.0,36.9786,36.9786,36.9081,36.9257,56867.0
2021-02-09 12:00:00,41.88,41.98,41.88,41.98,54488.0,36.9257,37.0139,36.9257,37.0139,54488.0
2021-02-09 12:10:00,41.99,42.04,41.98,41.98,42585.0,37.0227,37.0668,37.0139,37.0139,42585.0
2021-02-09 12:20:00,41.98,42.1,41.98,42.07,35517.0,37.0139,37.1197,37.0139,37.0932,35517.0
2021-02-09 12:30:00,42.07,42.15,42.05,42.11,47168.0,37.0932,37.1638,37.0756,37.1285,47168.0
2021-02-09 12:40:00,42.11,42.14,42.06,42.06,51627.0,37.1285,37.155,37.0844,37.0844,51627.0
2021-02-09 12:50:00,42.07,42.11,42.04,42.09,41412.0,37.0932,37.1285,37.0668,37.1109,41412.0
2021-02-09 13:00:00,42.09,42.1,42.01,42.05,28194.0,37.1109,37.1197,37.0403,37.0756,28194.0
2021-02-09 13:10:00,42.05,42.08,42.01,42.06,42402.0,37.0756,37.1021,37.0403,37.0844,42402.0
2021-02-09 13:20:00,42.06,42.06,41.98,41.98,31521.0,37.0844,37.0844,37.0139,37.0139,31521.0
2021-02-09 13:30:00,41.99,42.01,41.93,41.99,38247.0,37.0227,37.0403,36.9698,37.0227,38247.0
2021-02-09 13:40:00,41.99,41.99,41.93,41.97,38266.0,37.0227,37.0227,36.9698,37.0051,38266.0
2021-02-09 13:50:00,41.97,42.02,41.96,42.0,30275.0,37.0051,37.0492,36.9963,37.0315,30275.0
2021-02-09 14:00:00,42.0,42.0,41.97,42.0,39712.0,37.0315,37.0315,37.0051,37.0315,39712.0
2021-02-09 14:10:00,42.0,42.0,41.96,41.96,30567.0,37.0315,37.0315,36.9963,36.9963,30567.0
2021-02-09 14:20:00,41.97,42.0,41.93,41.96,38774.0,37.0051,37.0315,36.9698,36.9963,38774.0
2021-02-09 14:30:00,41.97,41.98,41.9,41.91,38154.0,37.0051,37.0139,36.9434,36.9522,38154.0
2021-02-09 14:40:00,41.9,41.94,41.84,41.89,59418.0,36.9434,36.9786,36.8905,36.9345,59418.0
2021-02-09 14:50:00,41.89,41.89,41.85,41.89,49057.0,36.9345,36.9345,36.8993,36.9345,49057.0
2021-02-09 15:00:00,41.88,41.95,41.86,41.94,50034.0,36.9257,36.9874,36.9081,36.9786,50034.0
2021-02-09 15:10:00,41.94,41.98,41.93,41.96,62976.0,36.9786,37.0139,36.9698,36.9963,62976.0
2021-02-09 15:20:00,41.96,42.09,41.94,42.08,65949.0,36.9963,37.1109,36.9786,37.1021,65949.0
2021-02-09 15:30:00,42.08,42.15,42.04,42.14,74414.0,37.1021,37.1638,37.0668,37.155,74414.0
2021-02-09 15:40:00,42.14,42.14,42.03,42.03,113574.0,37.155,37.155,37.058,37.058,113574.0
2021-02-09 15:50:00,42.04,42.09,41.93,41.96,379816.0,37.0668,37.1109,36.9698,36.9963,379816.0
2021-02-10 09:30:00,42.11,42.28,42.04,42.22,119507.0,37.1285,37.2784,37.0668,37.2255,119507.0
2021-02-10 09:40:00,42.23,42.39,42.19,42.34,112528.0,37.2343,37.3754,37.1991,37.3313,112528.0
2021-02-10 09:50:00,42.35,42.37,42.23,42.26,86692.0,37.3401,37.3578,37.2343,37.2608,86692.0
2021-02-10 10:00:00,42.26,42.29,42.2,42.29,43527.0,37.2608,37.2872,37.2079,37.2872,43527.0
2021-02-10 10:10:00,42.3,42.32,42.04,42.05,69242.0,37.296,37.3137,37.0668,37.0756,69242.0
2021-02-10 10:20:00,42.05,42.14,42.0,42.03,67442.0,37.0756,37.155,37.0315,37.058,67442.0
2021-02-10 10:30:00,42.03,42.07,41.94,42.01,90425.0,37.058,37.0932,36.9786,37.0403,90425.0
2021-02-10 10:40:00,42.0,42.07,41.89,42.06,77159.0,37.0315,37.0932,36.9345,37.0844,77159.0
2021-02-10 10:50:00,42.06,42.16,42.04,42.1,91822.0,37.0844,37.1726,37.0668,37.1197,91822.0
2021-02-10 11:00:00,42.1,42.16,42.08,42.1,52595.0,37.1197,37.1726,37.1021,37.1197,52595.0
2021-02-10 11:10:00,42.11,42.2,42.09,42.13,100389.0,37.1285,37.2079,37.1109,37.1461,100389.0
2021-02-10 11:20:00,42.14,42.19,42.1,42.14,64965.0,37.155,37.1991,37.1197,37.155,64965.0
2021-02-10 11:30:00,42.14,42.16,42.04,42.05,35767.0,37.155,37.1726,37.0668,37.0756,35767.0
2021-02-10 11:40:00,42.05,42.06,42.0,42.01,23518.0,37.0756,37.0844,37.0315,37.0403,23518.0
2021-02-10 11:50:00,42.02,42.06,41.98,41.99,29230.0,37.0492,37.0844,37.0139,37.0227,29230.0
2021-02-10 12:00:00,41.99,42.02,41.93,41.96,53901.0,37.0227,37.0492,36.9698,36.9963,53901.0
2021-02-10 12:10:00,41.96,42.01,41.94,41.98,38894.0,36.9963,37.0403,36.9786,37.0139,38894.0
2021-02-10 12:20:00,41.98,42.03,41.93,41.99,28988.0,37.0139,37.058,36.9698,37.0227,28988.0
2021-02-10 12:30:00,41.98,42.02,41.96,42.02,29087.0,37.0139,37.0492,36.9963,37.0492,29087.0
2021-02-10 12:40:00,42.02,42.08,42.01,42.07,28423.0,37.0492,37.1021,37.0403,37.0932,28423.0
2021-02-10 12:50:00,42.08,42.12,42.06,42.08,42109.0,37.1021,37.1373,37.0844,37.1021,42109.0
2021-02-10 13:00:00,42.07,42.12,42.03,42.1,43793.0,37.0932,37.1373,37.058,37.1197,43793.0
2021-02-10 13:10:00,42.09,42.1,42.06,42.07,29422.0,37.1109,37.1197,37.0844,37.0932,29422.0
2021-02-10 13:20:00,42.07,42.14,42.04,42.1,33752.0,37.0932,37.155,37.0668,37.1197,33752.0
2021-02-10 13:30:00,42.1,42.16,42.09,42.16,47742.0,37.1197,37.1726,37.1109,37.1726,47742.0
2021-02-10 13:40:00,42.16,42.18,42.1,42.16,46610.0,37.1726,37.1902,37.1197,37.1726,46610.0
2021-02-10 13:50:00,42.15,42.16,42.11,42.15,31139.0,37.1638,37.1726,37.1285,37.1638,31139.0
2021-02-10 14:00:00,42.15,42.17,42.04,42.05,64954.0,37.1638,37.1814,37.0668,37.0756,64954.0
2021-02-10 14:10:00,42.05,42.09,42.05,42.08,58783.0,37.0756,37.1109,37.0756,37.1021,58783.0
2021-02-10 14:20:00,42.08,42.08,41.99,42.04,72608.0,37.1021,37.1021,37.0227,37.0668,72608.0
2021-02-10 14:30:00,42.04,42.08,41.88,41.89,58811.0,37.0668,37.1021,36.9257,36.9345,58811.0
2021-02-10 14:40:00,41.89,42.02,41.88,42.01,98014.0,36.9345,37.0492,36.9257,37.0403,98014.0
2021-02-10 14:50:00,42.0,42.0,41.91,41.96,94473.0,37.0315,37.0315,36.9522,36.9963,94473.0
2021-02-10 15:00:00,41.96,42.02,41.93,41.96,81959.0,36.9963,37.0492,36.9698,36.9963,81959.0
2021-02-10 15:10:00,41.96,41.99,41.91,41.99,86653.0,36.9963,37.0227,36.9522,37.0227,86653.0
2021-02-10 15:20:00,41.98,42.04,41.89,41.93,77786.0,37.0139,37.0668,36.9345,36.9698,77786.0
2021-02-10 15:30:00,41.93,41.94,41.74,41.75,150980.0,36.9698,36.9786,36.8023,36.8111,150980.0
2021-02-10 15:40:00,41.76,41.83,41.71,41.82,227508.0,36.8199,36.8816,36.7758,36.8728,227508.0
2021-02-10 15:50:00,41.82,41.87,41.72,41.74,603565.0,36.8728,36.9169,36.7847,36.8023,603565.0
2021-02-11 09:30:00,43.0,43.17,42.66,43.02,606108.0,37.9132,38.0631,37.6135,37.9309,606108.0
2021-02-11 09:40:00,43.02,43.49,42.86,43.43,635452.0,37.9309,38.3453,37.7898,38.2924,635452.0
2021-02-11 09:50:00,43.43,43.56,43.24,43.49,611809.0,38.2924,38.407,38.1248,38.3453,611809.0
2021-02-11 10:00:00,43.48,43.73,43.4,43.61,483900.0,38.3364,38.5569,38.2659,38.4511,483900.0
2021-02-11 10:10:00,43.62,43.84,43.55,43.67,559934.0,38.4599,38.6539,38.3982,38.504,559934.0
2021-02-11 10:20:00,43.66,43.69,43.41,43.41,348329.0,38.4952,38.5216,38.2747,38.2747,348329.0
2021-02-11 10:30:00,43.42,43.42,43.11,43.12,209952.0,38.2835,38.2835,38.0102,38.019,209952.0
2021-02-11 10:40:00,43.12,43.13,42.92,43.09,269410.0,38.019,38.0279,37.8427,37.9926,269410.0
2021-02-11 10:50:00,43.08,43.12,42.96,42.99,236063.0,37.9838,38.019,37.878,37.9044,236063.0
2021-02-11 11:00:00,42.99,43.04,42.67,42.7,257360.0,37.9044,37.9485,37.6223,37.6487,257360.0
2021-02-11 11:10:00,42.7,42.7,42.52,42.66,174957.0,37.6487,37.6487,37.49,37.6135,174957.0
2021-02-11 11:20:00,42.66,42.77,42.62,42.76,138233.0,37.6135,37.7104,37.5782,37.7016,138233.0
2021-02-11 11:30:00,42.75,42.84,42.66,42.68,96933.0,37.6928,37.7722,37.6135,37.6311,96933.0
2021-02-11 11:40:00,42.68,42.85,42.67,42.83,140639.0,37.6311,37.781,37.6223,37.7633,140639.0
2021-02-11 11:50:00,42.82,42.86,42.74,42.85,153570.0,37.7545,37.7898,37.684,37.781,153570.0
2021-02-11 12:00:00,42.85,42.89,42.76,42.77,102635.0,37.781,37.8162,37.7016,37.7104,102635.0
2021-02-11 12:10:00,42.76,42.78,42.59,42.59,164872.0,37.7016,37.7193,37.5517,37.5517,164872.0
2021-02-11 12:20:00,42.59,42.64,42.41,42.41,125870.0,37.5517,37.5958,37.393,37.393,125870.0
2021-02-11 12:30:00,42.42,42.5,42.4,42.46,231136.0,37.4018,37.4724,37.3842,37.4371,231136.0
2021-02-11 12:40:00,42.45,42.46,42.13,42.18,260952.0,37.4283,37.4371,37.1461,37.1902,260952.0
2021-02-11 12:50:00,42.19,42.33,42.15,42.28,140939.0,37.1991,37.3225,37.1638,37.2784,140939.0
2021-02-11 13:00:00,42.27,42.42,42.27,42.37,87154.0,37.2696,37.4018,37.2696,37.3578,87154.0
2021-02-11 13:10:00,42.36,42.43,42.29,42.36,77890.0,37.3489,37.4107,37.2872,37.3489,77890.0
2021-02-11 13:20:00,42.36,42.39,42.29,42.3,45509.0,37.3489,37.3754,37.2872,37.296,45509.0
2021-02-11 13:30:00,42.29,42.3,42.23,42.28,75353.0,37.2872,37.296,37.2343,37.2784,75353.0
2021-02-11 13:40:00,42.28,42.36,42.26,42.3,87569.0,37.2784,37.3489,37.2608,37.296,87569.0
2021-02-11 13:50:00,42.29,42.32,42.24,42.28,46781.0,37.2872,37.3137,37.2431,37.2784,46781.0
2021-02-11 14:00:00,42.28,42.29,42.13,42.17,99036.0,37.2784,37.2872,37.1461,37.1814,99036.0
2021-02-11 14:10:00,42.16,42.16,42.08,42.1,84198.0,37.1726,37.1726,37.1021,37.1197,84198.0
2021-02-11 14:20:00,42.11,42.12,42.03,42.09,120378.0,37.1285,37.1373,37.058,37.1109,120378.0
2021-02-11 14:30:00,42.09,42.12,42.05,42.1,68977.0,37.1109,37.1373,37.0756,37.1197,68977.0
2021-02-11 14:40:00,42.1,42.13,42.07,42.09,153758.0,37.1197,37.1461,37.0932,37.1109,153758.0
2021-02-11 14:50:00,42.09,42.12,42.05,42.1,123011.0,37.1109,37.1373,37.0756,37.1197,123011.0
2021-02-11 15:00:00,42.11,42.18,42.06,42.15,110079.0,37.1285,37.1902,37.0844,37.1638,110079.0
2021-02-11 15:10:00,42.16,42.16,42.06,42.09,156462.0,37.1726,37.1726,37.0844,37.1109,156462.0
2021-02-11 15:20:00,42.09,42.16,42.06,42.07,245909.0,37.1109,37.1726,37.0844,37.0932,245909.0
2021-02-11 15:30:00,42.07,42.14,42.05,42.14,136702.0,37.0932,37.155,37.0756,37.155,136702.0
2021-02-11 15:40:00,42.14,42.15,42.06,42.1,322002.0,37.155,37.1638,37.0844,37.1197,322002.0
2021-02-11 15:50:00,42.1,42.24,42.08,42.13,977731.0,37.1197,37.2431,37.1021,37.1461,977731.0
2021-02-12 09:30:00,41.89,42.28,41.89,42.06,324902.0,36.9345,37.2784,36.9345,37.0844,324902.0
2021-02-12 09:40:00,42.04,42.27,42.03,42.25,196071.0,37.0668,37.2696,37.058,37.252,196071.0
2021-02-12 09:50:00,42.25,42.25,41.95,42.07,140479.0,37.252,37.252,36.9874,37.0932,140479.0
2021-02-12 10:00:00,42.06,42.25,42.03,42.25,154554.0,37.0844,37.252,37.058,37.252,154554.0
2021-02-12 10:10:00,42.27,42.38,42.21,42.33,156942.0,37.2696,37.3666,37.2167,37.3225,156942.0
2021-02-12 10:20:00,42.33,42.45,42.3,42.37,101036.0,37.3225,37.4283,37.296,37.3578,101036.0
2021-02-12 10:30:00,42.36,42.53,42.3,42.48,168781.0,37.3489,37.4988,37.296,37.4547,168781.0
2021-02-12 10:40:00,42.47,42.54,42.39,42.41,148717.0,37.4459,37.5076,37.3754,37.393,148717.0
2021-02-12 10:50:00,42.4,42.4,42.3,42.34,47736.0,37.3842,37.3842,37.296,37.3313,47736.0
2021-02-12 11:00:00,42.34,42.34,42.21,42.25,48879.0,37.3313,37.3313,37.2167,37.252,48879.0
2021-02-12 11:10:00,42.26,42.29,42.16,42.17,44269.0,37.2608,37.2872,37.1726,37.1814,44269.0
2021-02-12 11:20:00,42.18,42.23,42.08,42.1,47254.0,37.1902,37.2343,37.1021,37.1197,47254.0
2021-02-12 11:30:00,42.1,42.21,42.05,42.08,130319.0,37.1197,37.2167,37.0756,37.1021,130319.0
2021-02-12 11:40:00,42.08,42.15,42.07,42.12,52224.0,37.1021,37.1638,37.0932,37.1373,52224.0
2021-02-12 11:50:00,42.12,42.14,41.99,42.02,84052.0,37.1373,37.155,37.0227,37.0492,84052.0
2021-02-12 12:00:00,42.03,42.11,42.03,42.07,61660.0,37.058,37.1285,37.058,37.0932,61660.0
2021-02-12 12:10:00,42.06,42.1,41.98,42.02,265655.0,37.0844,37.1197,37.0139,37.0492,265655.0
2021-02-12 12:20:00,42.02,42.03,41.92,41.95,87623.0,37.0492,37.058,36.961,36.9874,87623.0
2021-02-12 12:30:00,41.95,42.02,41.92,42.0,49687.0,36.9874,37.0492,36.961,37.0315,49687.0
2021-02-12 12:40:00,42.01,42.01,41.93,41.94,56445.0,37.0403,37.0403,36.9698,36.9786,56445.0
2021-02-12 12:50:00,41.93,42.02,41.92,42.01,42778.0,36.9698,37.0492,36.961,37.0403,42778.0
2021-02-12 13:00:00,42.0,42.01,41.94,41.95,58552.0,37.0315,37.0403,36.9786,36.9874,58552.0
2021-02-12 13:10:00,41.94,41.97,41.88,41.91,134429.0,36.9786,37.0051,36.9257,36.9522,134429.0
2021-02-12 13:20:00,41.9,41.93,41.86,41.89,48283.0,36.9434,36.9698,36.9081,36.9345,48283.0
2021-02-12 13:30:00,41.89,41.89,41.83,41.83,70007.0,36.9345,36.9345,36.8816,36.8816,70007.0
2021-02-12 13:40:00,41.84,41.86,41.8,41.84,282392.0,36.8905,36.9081,36.8552,36.8905,282392.0
2021-02-12 13:50:00,41.84,41.85,41.69,41.73,187008.0,36.8905,36.8993,36.7582,36.7935,187008.0
2021-02-12 14:00:00,41.73,41.74,41.67,41.72,67723.0,36.7935,36.8023,36.7406,36.7847,67723.0
2021-02-12 14:10:00,41.72,41.73,41.62,41.63,75546.0,36.7847,36.7935,36.6965,36.7053,75546.0
2021-02-12 14:20:00,41.63,41.76,41.62,41.76,100245.0,36.7053,36.8199,36.6965,36.8199,100245.0
2021-02-12 14:30:00,41.76,41.77,41.64,41.65,62542.0,36.8199,36.8287,36.7141,36.7229,62542.0
2021-02-12 14:40:00,41.65,41.66,41.61,41.62,67793.0,36.7229,36.7317,36.6877,36.6965,67793.0
2021-02-12 14:50:00,41.61,41.67,41.58,41.66,115604.0,36.6877,36.7406,36.6612,36.7317,115604.0
2021-02-12 15:00:00,41.66,41.73,41.62,41.7,365582.0,36.7317,36.7935,36.6965,36.767,365582.0
2021-02-12 15:10:00,41.69,41.71,41.66,41.66,100104.0,36.7582,36.7758,36.7317,36.7317,100104.0
2021-02-12 15:20:00,41.66,41.71,41.64,41.7,175454.0,36.7317,36.7758,36.7141,36.767,175454.0
2021-02-12 15:30:00,41.7,41.76,41.67,41.71,524485.0,36.767,36.8199,36.7406,36.7758,524485.0
2021-02-12 15:40:00,41.72,41.85,41.67,41.84,541463.0,36.7847,36.8993,36.7406,36.8905,541463.0
2021-02-12 15:50:00,41.86,41.93,41.74,41.92,2053052.0,36.9081,36.9698,36.8023,36.961,2053052.0
2021-02-16 09:30:00,42.19,42.53,42.11,42.5,553615.0,37.1991,37.4988,37.1285,37.4724,553615.0
2021-02-16 09:40:00,42.5,42.68,42.44,42.55,1275089.0,37.4724,37.6311,37.4195,37.5165,1275089.0
2021-02-16 09:50:00,42.56,42.67,42.44,42.54,472558.0,37.5253,37.6223,37.4195,37.5076,472558.0
2021-02-16 10:00:00,42.54,42.94,42.53,42.89,540134.0,37.5076,37.8603,37.4988,37.8162,540134.0
2021-02-16 10:10:00,42.92,42.98,42.8,42.87,235177.0,37.8427,37.8956,37.7369,37.7986,235177.0
2021-02-16 10:20:00,42.86,43.13,42.83,43.12,227084.0,37.7898,38.0279,37.7633,38.019,227084.0
2021-02-16 10:30:00,43.12,43.29,43.06,43.29,208992.0,38.019,38.1689,37.9661,38.1689,208992.0
2021-02-16 10:40:00,43.29,43.35,42.95,43.0,228167.0,38.1689,38.2218,37.8691,37.9132,228167.0
2021-02-16 10:50:00,43.0,43.33,42.97,43.31,212916.0,37.9132,38.2042,37.8868,38.1866,212916.0
2021-02-16 11:00:00,43.32,43.33,43.2,43.21,160171.0,38.1954,38.2042,38.0896,38.0984,160171.0
2021-02-16 11:10:00,43.21,43.3,43.13,43.29,176139.0,38.0984,38.1777,38.0279,38.1689,176139.0
2021-02-16 11:20:00,43.28,43.29,43.06,43.12,133814.0,38.1601,38.1689,37.9661,38.019,133814.0
2021-02-16 11:30:00,43.12,43.21,43.08,43.12,189666.0,38.019,38.0984,37.9838,38.019,189666.0
2021-02-16 11:40:00,43.1,43.15,43.07,43.11,78085.0,38.0014,38.0455,37.9749,38.0102,78085.0
2021-02-16 11:50:00,43.11,43.11,43.0,43.03,61003.0,38.0102,38.0102,37.9132,37.9397,61003.0
2021-02-16 12:00:00,43.03,43.14,43.0,43.02,77591.0,37.9397,38.0367,37.9132,37.9309,77591.0
2021-02-16 12:10:00,43.02,43.09,43.0,43.01,77363.0,37.9309,37.9926,37.9132,37.922,77363.0
2021-02-16 12:20:00,43.01,43.06,42.93,42.94,81395.0,37.922,37.9661,37.8515,37.8603,81395.0
2021-02-16 12:30:00,42.94,43.01,42.89,43.0,72406.0,37.8603,37.922,37.8162,37.9132,72406.0
2021-02-16 12:40:00,43.0,43.01,42.95,42.97,69580.0,37.9132,37.922,37.8691,37.8868,69580.0
2021-02-16 12:50:00,42.97,42.97,42.86,42.89,55613.0,37.8868,37.8868,37.7898,37.8162,55613.0
2021-02-16 13:00:00,42.89,42.93,42.84,42.92,69449.0,37.8162,37.8515,37.7722,37.8427,69449.0
2021-02-16 13:10:00,42.92,42.96,42.9,42.94,64048.0,37.8427,37.878,37.8251,37.8603,64048.0
2021-02-16 13:20:00,42.95,42.95,42.89,42.92,55927.0,37.8691,37.8691,37.8162,37.8427,55927.0
2021-02-16 13:30:00,42.92,43.01,42.9,42.98,71435.0,37.8427,37.922,37.8251,37.8956,71435.0
2021-02-16 13:40:00,42.98,42.99,42.92,42.97,57784.0,37.8956,37.9044,37.8427,37.8868,57784.0
2021-02-16 13:50:00,42.97,42.99,42.9,42.93,78199.0,37.8868,37.9044,37.8251,37.8515,78199.0
2021-02-16 14:00:00,42.93,42.97,42.89,42.91,79887.0,37.8515,37.8868,37.8162,37.8339,79887.0
2021-02-16 14:10:00,42.91,42.94,42.87,42.92,51537.0,37.8339,37.8603,37.7986,37.8427,51537.0
2021-02-16 14:20:00,42.91,42.96,42.88,42.93,77280.0,37.8339,37.878,37.8074,37.8515,77280.0
2021-02-16 14:30:00,42.92,43.0,42.88,42.9,97920.0,37.8427,37.9132,37.8074,37.8251,97920.0
2021-02-16 14:40:00,42.9,42.93,42.84,42.84,72461.0,37.8251,37.8515,37.7722,37.7722,72461.0
2021-02-16 14:50:00,42.85,42.92,42.83,42.89,135028.0,37.781,37.8427,37.7633,37.8162,135028.0
2021-02-16 15:00:00,42.89,42.99,42.84,42.98,107206.0,37.8162,37.9044,37.7722,37.8956,107206.0
2021-02-16 15:10:00,42.97,42.99,42.91,42.91,74537.0,37.8868,37.9044,37.8339,37.8339,74537.0
2021-02-16 15:20:00,42.91,42.96,42.82,42.84,110112.0,37.8339,37.878,37.7545,37.7722,110112.0
2021-02-16 15:30:00,42.84,42.88,42.79,42.82,104325.0,37.7722,37.8074,37.7281,37.7545,104325.0
2021-02-16 15:40:00,42.83,42.86,42.8,42.84,149681.0,37.7633,37.7898,37.7369,37.7722,149681.0
2021-02-16 15:50:00,42.85,42.86,42.72,42.74,822334.0,37.781,37.7898,37.6664,37.684,822334.0
2021-02-17 09:30:00,42.78,42.88,42.43,42.52,225330.0,37.7193,37.8074,37.4107,37.49,225330.0
2021-02-17 09:40:00,42.55,42.79,42.44,42.77,141966.0,37.5165,37.7281,37.4195,37.7104,141966.0
2021-02-17 09:50:00,42.75,42.94,42.73,42.9,99443.0,37.6928,37.8603,37.6752,37.8251,99443.0
2021-02-17 10:00:00,42.91,43.28,42.89,43.28,115842.0,37.8339,38.1601,37.8162,38.1601,115842.0
2021-02-17 10:10:00,43.28,43.3,43.2,43.24,100218.0,38.1601,38.1777,38.0896,38.1248,100218.0
2021-02-17 10:20:00,43.24,43.28,43.11,43.17,62993.0,38.1248,38.1601,38.0102,38.0631,62993.0
2021-02-17 10:30:00,43.16,43.27,43.08,43.2,101235.0,38.0543,38.1513,37.9838,38.0896,101235.0
2021-02-17 10:40:00,43.19,43.19,42.94,43.0,107127.0,38.0808,38.0808,37.8603,37.9132,107127.0
2021-02-17 10:50:00,43.0,43.03,42.92,42.96,109568.0,37.9132,37.9397,37.8427,37.878,109568.0
2021-02-17 11:00:00,42.96,42.96,42.83,42.86,62615.0,37.878,37.878,37.7633,37.7898,62615.0
2021-02-17 11:10:00,42.86,42.98,42.85,42.89,58222.0,37.7898,37.8956,37.781,37.8162,58222.0
2021-02-17 11:20:00,42.88,43.05,42.88,43.02,70608.0,37.8074,37.9573,37.8074,37.9309,70608.0
2021-02-17 11:30:00,43.03,43.06,42.93,42.97,48161.0,37.9397,37.9661,37.8515,37.8868,48161.0
2021-02-17 11:40:00,42.97,43.01,42.88,42.93,51820.0,37.8868,37.922,37.8074,37.8515,51820.0
2021-02-17 11:50:00,42.92,42.97,42.88,42.91,34046.0,37.8427,37.8868,37.8074,37.8339,34046.0
2021-02-17 12:00:00,42.91,42.96,42.86,42.87,25880.0,37.8339,37.878,37.7898,37.7986,25880.0
2021-02-17 12:10:00,42.88,42.91,42.82,42.89,31931.0,37.8074,37.8339,37.7545,37.8162,31931.0
2021-02-17 12:20:00,42.9,42.99,42.87,42.97,87448.0,37.8251,37.9044,37.7986,37.8868,87448.0
2021-02-17 12:30:00,42.97,42.98,42.85,42.87,58572.0,37.8868,37.8956,37.781,37.7986,58572.0
2021-02-17 12:40:00,42.87,42.94,42.86,42.91,52937.0,37.7986,37.8603,37.7898,37.8339,52937.0
2021-02-17 12:50:00,42.91,42.94,42.85,42.92,56289.0,37.8339,37.8603,37.781,37.8427,56289.0
2021-02-17 13:00:00,42.93,42.94,42.87,42.91,25612.0,37.8515,37.8603,37.7986,37.8339,25612.0
2021-02-17 13:10:00,42.9,42.94,42.89,42.9,30166.0,37.8251,37.8603,37.8162,37.8251,30166.0
2021-02-17 13:20:00,42.91,42.97,42.9,42.96,31263.0,37.8339,37.8868,37.8251,37.878,31263.0
2021-02-17 13:30:00,42.96,42.96,42.86,42.87,34775.0,37.878,37.878,37.7898,37.7986,34775.0
2021-02-17 13:40:00,42.87,42.91,42.74,42.77,37682.0,37.7986,37.8339,37.684,37.7104,37682.0
2021-02-17 13:50:00,42.77,42.82,42.77,42.78,35276.0,37.7104,37.7545,37.7104,37.7193,35276.0
2021-02-17 14:00:00,42.78,42.92,42.78,42.91,45159.0,37.7193,37.8427,37.7193,37.8339,45159.0
2021-02-17 14:10:00,42.9,42.9,42.77,42.77,53761.0,37.8251,37.8251,37.7104,37.7104,53761.0
2021-02-17 14:20:00,42.78,42.85,42.77,42.8,73626.0,37.7193,37.781,37.7104,37.7369,73626.0
2021-02-17 14:30:00,42.81,42.89,42.81,42.89,51709.0,37.7457,37.8162,37.7457,37.8162,51709.0
2021-02-17 14:40:00,42.89,42.93,42.82,42.87,52495.0,37.8162,37.8515,37.7545,37.7986,52495.0
2021-02-17 14:50:00,42.86,42.89,42.83,42.87,50448.0,37.7898,37.8162,37.7633,37.7986,50448.0
2021-02-17 15:00:00,42.87,42.94,42.83,42.91,68224.0,37.7986,37.8603,37.7633,37.8339,68224.0
2021-02-17 15:10:00,42.91,42.99,42.89,42.98,35152.0,37.8339,37.9044,37.8162,37.8956,35152.0
2021-02-17 15:20:00,42.98,43.0,42.86,42.88,420221.0,37.8956,37.9132,37.7898,37.8074,420221.0
2021-02-17 15:30:00,42.87,42.94,42.85,42.86,100939.0,37.7986,37.8603,37.781,37.7898,100939.0
2021-02-17 15:40:00,42.86,42.9,42.83,42.86,116000.0,37.7898,37.8251,37.7633,37.7898,116000.0
2021-02-17 15:50:00,42.87,42.92,42.86,42.9,259761.0,37.7986,37.8427,37.7898,37.8251,259761.0
2021-02-18 09:30:00,42.56,42.71,42.33,42.65,148899.0,37.5253,37.6575,37.3225,37.6046,148899.0
2021-02-18 09:40:00,42.62,42.74,42.46,42.65,81468.0,37.5782,37.684,37.4371,37.6046,81468.0
2021-02-18 09:50:00,42.65,42.79,42.6,42.73,84800.0,37.6046,37.7281,37.5605,37.6752,84800.0
2021-02-18 10:00:00,42.73,42.8,42.54,42.62,113137.0,37.6752,37.7369,37.5076,37.5782,113137.0
2021-02-18 10:10:00,42.62,42.76,42.6,42.64,71884.0,37.5782,37.7016,37.5605,37.5958,71884.0
2021-02-18 10:20:00,42.65,42.67,42.43,42.54,72453.0,37.6046,37.6223,37.4107,37.5076,72453.0
2021-02-18 10:30:00,42.54,42.55,42.33,42.37,107723.0,37.5076,37.5165,37.3225,37.3578,107723.0
2021-02-18 10:40:00,42.36,42.41,42.33,42.37,41168.0,37.3489,37.393,37.3225,37.3578,41168.0
2021-02-18 10:50:00,42.37,42.42,42.26,42.26,75787.0,37.3578,37.4018,37.2608,37.2608,75787.0
2021-02-18 11:00:00,42.27,42.29,42.16,42.17,42991.0,37.2696,37.2872,37.1726,37.1814,42991.0
2021-02-18 11:10:00,42.17,42.22,42.11,42.15,45983.0,37.1814,37.2255,37.1285,37.1638,45983.0
2021-02-18 11:20:00,42.15,42.15,42.06,42.06,47471.0,37.1638,37.1638,37.0844,37.0844,47471.0
2021-02-18 11:30:00,42.05,42.13,42.05,42.07,61624.0,37.0756,37.1461,37.0756,37.0932,61624.0
2021-02-18 11:40:00,42.07,42.1,42.05,42.08,44713.0,37.0932,37.1197,37.0756,37.1021,44713.0
2021-02-18 11:50:00,42.07,42.11,41.98,41.99,83878.0,37.0932,37.1285,37.0139,37.0227,83878.0
2021-02-18 12:00:00,42.0,42.0,41.91,41.93,39055.0,37.0315,37.0315,36.9522,36.9698,39055.0
2021-02-18 12:10:00,41.94,41.98,41.92,41.94,36567.0,36.9786,37.0139,36.961,36.9786,36567.0
2021-02-18 12:20:00,41.94,41.96,41.9,41.92,52759.0,36.9786,36.9963,36.9434,36.961,52759.0
2021-02-18 12:30:00,41.91,41.98,41.9,41.97,39565.0,36.9522,37.0139,36.9434,37.0051,39565.0
2021-02-18 12:40:00,41.97,42.01,41.95,42.0,46385.0,37.0051,37.0403,36.9874,37.0315,46385.0
2021-02-18 12:50:00,42.0,42.0,41.93,41.95,32811.0,37.0315,37.0315,36.9698,36.9874,32811.0
2021-02-18 13:00:00,41.96,42.05,41.93,42.01,41270.0,36.9963,37.0756,36.9698,37.0403,41270.0
2021-02-18 13:10:00,42.01,42.07,41.98,42.04,28862.0,37.0403,37.0932,37.0139,37.0668,28862.0
2021-02-18 13:20:00,42.04,42.23,42.03,42.19,58110.0,37.0668,37.2343,37.058,37.1991,58110.0
2021-02-18 13:30:00,42.2,42.24,42.16,42.18,52260.0,37.2079,37.2431,37.1726,37.1902,52260.0
2021-02-18 13:40:00,42.19,42.28,42.18,42.26,31128.0,37.1991,37.2784,37.1902,37.2608,31128.0
2021-02-18 13:50:00,42.26,42.3,42.23,42.26,34764.0,37.2608,37.296,37.2343,37.2608,34764.0
2021-02-18 14:00:00,42.26,42.38,42.24,42.38,70461.0,37.2608,37.3666,37.2431,37.3666,70461.0
2021-02-18 14:10:00,42.38,42.44,42.3,42.34,67727.0,37.3666,37.4195,37.296,37.3313,67727.0
2021-02-18 14:20:00,42.34,42.38,42.33,42.36,42582.0,37.3313,37.3666,37.3225,37.3489,42582.0
2021-02-18 14:30:00,42.35,42.39,42.33,42.35,45744.0,37.3401,37.3754,37.3225,37.3401,45744.0
2021-02-18 14:40:00,42.36,42.39,42.33,42.37,78596.0,37.3489,37.3754,37.3225,37.3578,78596.0
2021-02-18 14:50:00,42.37,42.37,42.29,42.3,60035.0,37.3578,37.3578,37.2872,37.296,60035.0
2021-02-18 15:00:00,42.3,42.38,42.29,42.36,67885.0,37.296,37.3666,37.2872,37.3489,67885.0
2021-02-18 15:10:00,42.36,42.38,42.29,42.29,46103.0,37.3489,37.3666,37.2872,37.2872,46103.0
2021-02-18 15:20:00,42.3,42.32,42.27,42.3,60358.0,37.296,37.3137,37.2696,37.296,60358.0
2021-02-18 15:30:00,42.3,42.41,42.3,42.34,91196.0,37.296,37.393,37.296,37.3313,91196.0
2021-02-18 15:40:00,42.35,42.37,42.29,42.3,104756.0,37.3401,37.3578,37.2872,37.296,104756.0
2021-02-18 15:50:00,42.3,42.31,42.15,42.18,436383.0,37.296,37.3049,37.1638,37.1902,436383.0
2021-02-19 09:30:00,42.42,42.61,42.38,42.6,249873.0,37.4018,37.5694,37.3666,37.5605,249873.0
2021-02-19 09:40:00,42.58,42.7,42.46,42.51,86908.0,37.5429,37.6487,37.4371,37.4812,86908.0
2021-02-19 09:50:00,42.5,42.54,42.41,42.47,65468.0,37.4724,37.5076,37.393,37.4459,65468.0
2021-02-19 10:00:00,42.47,42.54,42.37,42.49,89396.0,37.4459,37.5076,37.3578,37.4636,89396.0
2021-02-19 10:10:00,42.5,42.52,42.34,42.43,66054.0,37.4724,37.49,37.3313,37.4107,66054.0
2021-02-19 10:20:00,42.43,42.49,42.33,42.34,65465.0,37.4107,37.4636,37.3225,37.3313,65465.0
2021-02-19 10:30:00,42.33,42.38,42.3,42.38,55277.0,37.3225,37.3666,37.296,37.3666,55277.0
2021-02-19 10:40:00,42.38,42.41,42.32,42.33,63618.0,37.3666,37.393,37.3137,37.3225,63618.0
2021-02-19 10:50:00,42.33,42.35,42.24,42.27,77574.0,37.3225,37.3401,37.2431,37.2696,77574.0
2021-02-19 11:00:00,42.27,42.42,42.25,42.41,162147.0,37.2696,37.4018,37.252,37.393,162147.0
2021-02-19 11:10:00,42.42,42.64,42.37,42.62,152007.0,37.4018,37.5958,37.3578,37.5782,152007.0
2021-02-19 11:20:00,42.61,42.8,42.57,42.77,141047.0,37.5694,37.7369,37.5341,37.7104,141047.0
2021-02-19 11:30:00,42.77,42.88,42.68,42.68,265176.0,37.7104,37.8074,37.6311,37.6311,265176.0
2021-02-19 11:40:00,42.69,42.79,42.62,42.78,191990.0,37.6399,37.7281,37.5782,37.7193,191990.0
2021-02-19 11:50:00,42.77,42.82,42.73,42.8,100714.0,37.7104,37.7545,37.6752,37.7369,100714.0
2021-02-19 12:00:00,42.8,42.81,42.67,42.8,108813.0,37.7369,37.7457,37.6223,37.7369,108813.0
2021-02-19 12:10:00,42.8,42.8,42.68,42.69,71549.0,37.7369,37.7369,37.6311,37.6399,71549.0
2021-02-19 12:20:00,42.69,42.78,42.66,42.74,106567.0,37.6399,37.7193,37.6135,37.684,106567.0
2021-02-19 12:30:00,42.74,42.86,42.71,42.84,88347.0,37.684,37.7898,37.6575,37.7722,88347.0
2021-02-19 12:40:00,42.84,42.89,42.8,42.88,64377.0,37.7722,37.8162,37.7369,37.8074,64377.0
2021-02-19 12:50:00,42.87,42.88,42.74,42.86,81731.0,37.7986,37.8074,37.684,37.7898,81731.0
2021-02-19 13:00:00,42.86,42.89,42.79,42.82,110611.0,37.7898,37.8162,37.7281,37.7545,110611.0
2021-02-19 13:10:00,42.82,42.85,42.72,42.73,125636.0,37.7545,37.781,37.6664,37.6752,125636.0
2021-02-19 13:20:00,42.74,42.74,42.59,42.62,63584.0,37.684,37.684,37.5517,37.5782,63584.0
2021-02-19 13:30:00,42.61,42.66,42.57,42.65,89463.0,37.5694,37.6135,37.5341,37.6046,89463.0
2021-02-19 13:40:00,42.65,42.72,42.62,42.7,44190.0,37.6046,37.6664,37.5782,37.6487,44190.0
2021-02-19 13:50:00,42.7,42.78,42.69,42.73,45156.0,37.6487,37.7193,37.6399,37.6752,45156.0
2021-02-19 14:00:00,42.73,42.78,42.7,42.71,83216.0,37.6752,37.7193,37.6487,37.6575,83216.0
2021-02-19 14:10:00,42.71,42.72,42.63,42.69,72245.0,37.6575,37.6664,37.587,37.6399,72245.0
2021-02-19 14:20:00,42.69,42.69,42.43,42.47,120755.0,37.6399,37.6399,37.4107,37.4459,120755.0
2021-02-19 14:30:00,42.46,42.51,42.44,42.48,66981.0,37.4371,37.4812,37.4195,37.4547,66981.0
2021-02-19 14:40:00,42.48,42.54,42.44,42.49,77068.0,37.4547,37.5076,37.4195,37.4636,77068.0
2021-02-19 14:50:00,42.5,42.53,42.45,42.46,71450.0,37.4724,37.4988,37.4283,37.4371,71450.0
2021-02-19 15:00:00,42.46,42.53,42.45,42.51,57597.0,37.4371,37.4988,37.4283,37.4812,57597.0
2021-02-19 15:10:00,42.52,42.6,42.47,42.54,232620.0,37.49,37.5605,37.4459,37.5076,232620.0
2021-02-19 15:20:00,42.53,42.54,42.4,42.48,150292.0,37.4988,37.5076,37.3842,37.4547,150292.0
2021-02-19 15:30:00,42.47,42.57,42.46,42.53,208435.0,37.4459,37.5341,37.4371,37.4988,208435.0
2021-02-19 15:40:00,42.54,42.54,42.36,42.37,218953.0,37.5076,37.5076,37.3489,37.3578,218953.0
2021-02-19 15:50:00,42.37,42.42,42.28,42.32,536198.0,37.3578,37.4018,37.2784,37.3137,536198.0
2021-02-22 09:30:00,42.1,42.52,42.1,42.34,358535.0,37.1197,37.49,37.1197,37.3313,358535.0
2021-02-22 09:40:00,42.34,42.38,42.08,42.11,370775.0,37.3313,37.3666,37.1021,37.1285,370775.0
2021-02-22 09:50:00,42.11,42.47,42.09,42.29,295826.0,37.1285,37.4459,37.1109,37.2872,295826.0
2021-02-22 10:00:00,42.29,42.66,42.28,42.63,640612.0,37.2872,37.6135,37.2784,37.587,640612.0
2021-02-22 10:10:00,42.64,42.67,42.55,42.61,210050.0,37.5958,37.6223,37.5165,37.5694,210050.0
2021-02-22 10:20:00,42.61,42.82,42.6,42.8,203384.0,37.5694,37.7545,37.5605,37.7369,203384.0
2021-02-22 10:30:00,42.8,42.85,42.6,42.62,209956.0,37.7369,37.781,37.5605,37.5782,209956.0
2021-02-22 10:40:00,42.62,42.72,42.58,42.59,135561.0,37.5782,37.6664,37.5429,37.5517,135561.0
2021-02-22 10:50:00,42.58,42.63,42.54,42.57,129650.0,37.5429,37.587,37.5076,37.5341,129650.0
2021-02-22 11:00:00,42.58,42.86,42.55,42.85,219519.0,37.5429,37.7898,37.5165,37.781,219519.0
2021-02-22 11:10:00,42.85,43.27,42.82,43.25,336949.0,37.781,38.1513,37.7545,38.1337,336949.0
2021-02-22 11:20:00,43.25,43.25,43.12,43.13,128627.0,38.1337,38.1337,38.019,38.0279,128627.0
2021-02-22 11:30:00,43.13,43.21,43.05,43.16,317847.0,38.0279,38.0984,37.9573,38.0543,317847.0
2021-02-22 11:40:00,43.17,43.27,43.14,43.26,174874.0,38.0631,38.1513,38.0367,38.1425,174874.0
2021-02-22 11:50:00,43.27,43.39,43.24,43.36,143776.0,38.1513,38.2571,38.1248,38.2306,143776.0
2021-02-22 12:00:00,43.36,43.47,43.34,43.47,108387.0,38.2306,38.3276,38.213,38.3276,108387.0
2021-02-22 12:10:00,43.47,43.58,43.46,43.56,162623.0,38.3276,38.4246,38.3188,38.407,162623.0
2021-02-22 12:20:00,43.57,43.63,43.52,43.59,126065.0,38.4158,38.4687,38.3717,38.4334,126065.0
2021-02-22 12:30:00,43.59,43.64,43.51,43.58,94095.0,38.4334,38.4775,38.3629,38.4246,94095.0
2021-02-22 12:40:00,43.58,43.59,43.48,43.52,95974.0,38.4246,38.4334,38.3364,38.3717,95974.0
2021-02-22 12:50:00,43.52,43.55,43.38,43.54,146038.0,38.3717,38.3982,38.2483,38.3893,146038.0
2021-02-22 13:00:00,43.55,43.66,43.5,43.62,114601.0,38.3982,38.4952,38.3541,38.4599,114601.0
2021-02-22 13:10:00,43.61,43.63,43.55,43.59,67581.0,38.4511,38.4687,38.3982,38.4334,67581.0
2021-02-22 13:20:00,43.59,43.63,43.49,43.57,124069.0,38.4334,38.4687,38.3453,38.4158,124069.0
2021-02-22 13:30:00,43.57,43.6,43.51,43.57,101800.0,38.4158,38.4423,38.3629,38.4158,101800.0
2021-02-22 13:40:00,43.56,43.77,43.55,43.72,188665.0,38.407,38.5921,38.3982,38.5481,188665.0
2021-02-22 13:50:00,43.72,43.81,43.63,43.77,175823.0,38.5481,38.6274,38.4687,38.5921,175823.0
2021-02-22 14:00:00,43.77,43.87,43.74,43.81,134243.0,38.5921,38.6803,38.5657,38.6274,134243.0
2021-02-22 14:10:00,43.82,43.85,43.79,43.82,158038.0,38.6362,38.6627,38.6098,38.6362,158038.0
2021-02-22 14:20:00,43.82,43.88,43.79,43.87,99437.0,38.6362,38.6891,38.6098,38.6803,99437.0
2021-02-22 14:30:00,43.87,43.91,43.83,43.9,113386.0,38.6803,38.7156,38.645,38.7068,113386.0
2021-02-22 14:40:00,43.9,43.91,43.84,43.87,99129.0,38.7068,38.7156,38.6539,38.6803,99129.0
2021-02-22 14:50:00,43.88,43.97,43.86,43.96,242275.0,38.6891,38.7685,38.6715,38.7597,242275.0
2021-02-22 15:00:00,43.96,43.98,43.85,43.89,148387.0,38.7597,38.7773,38.6627,38.6979,148387.0
2021-02-22 15:10:00,43.89,43.91,43.81,43.88,166872.0,38.6979,38.7156,38.6274,38.6891,166872.0
2021-02-22 15:20:00,43.88,43.9,43.71,43.72,190607.0,38.6891,38.7068,38.5392,38.5481,190607.0
2021-02-22 15:30:00,43.71,43.74,43.67,43.73,155350.0,38.5392,38.5657,38.504,38.5569,155350.0
2021-02-22 15:40:00,43.73,43.73,43.64,43.73,151194.0,38.5569,38.5569,38.4775,38.5569,151194.0
2021-02-22 15:50:00,43.72,43.74,43.64,43.73,475650.0,38.5481,38.5657,38.4775,38.5569,475650.0
2021-02-23 09:30:00,43.98,44.15,43.65,44.1,304273.0,38.7773,38.9272,38.4863,38.8831,304273.0
2021-02-23 09:40:00,44.08,44.2,43.91,44.01,213887.0,38.8655,38.9713,38.7156,38.8038,213887.0
2021-02-23 09:50:00,43.99,44.06,43.76,43.81,206183.0,38.7861,38.8478,38.5833,38.6274,206183.0
2021-02-23 10:00:00,43.79,44.0,43.69,43.91,139252.0,38.6098,38.7949,38.5216,38.7156,139252.0
2021-02-23 10:10:00,43.91,43.98,43.87,43.87,129864.0,38.7156,38.7773,38.6803,38.6803,129864.0
2021-02-23 10:20:00,43.88,44.07,43.88,43.98,173088.0,38.6891,38.8567,38.6891,38.7773,173088.0
2021-02-23 10:30:00,43.98,44.2,43.88,44.16,202296.0,38.7773,38.9713,38.6891,38.936,202296.0
2021-02-23 10:40:00,44.16,44.27,44.13,44.21,192075.0,38.936,39.033,38.9096,38.9801,192075.0
2021-02-23 10:50:00,44.21,44.28,44.17,44.23,166137.0,38.9801,39.0418,38.9448,38.9977,166137.0
2021-02-23 11:00:00,44.23,44.29,44.14,44.22,156940.0,38.9977,39.0506,38.9184,38.9889,156940.0
2021-02-23 11:10:00,44.22,44.24,44.01,44.07,142231.0,38.9889,39.0065,38.8038,38.8567,142231.0
2021-02-23 11:20:00,44.07,44.27,44.03,44.27,126166.0,38.8567,39.033,38.8214,39.033,126166.0
2021-02-23 11:30:00,44.27,44.3,44.14,44.22,103249.0,39.033,39.0594,38.9184,38.9889,103249.0
2021-02-23 11:40:00,44.22,44.29,44.16,44.27,89475.0,38.9889,39.0506,38.936,39.033,89475.0
2021-02-23 11:50:00,44.27,44.35,44.25,44.3,68290.0,39.033,39.1035,39.0154,39.0594,68290.0
2021-02-23 12:00:00,44.3,44.39,44.27,44.36,98191.0,39.0594,39.1388,39.033,39.1123,98191.0
2021-02-23 12:10:00,44.37,44.48,44.33,44.4,125632.0,39.1212,39.2182,39.0859,39.1476,125632.0
2021-02-23 12:20:00,44.4,44.4,44.31,44.36,86380.0,39.1476,39.1476,39.0683,39.1123,86380.0
2021-02-23 12:30:00,44.37,44.49,44.35,44.39,118205.0,39.1212,39.227,39.1035,39.1388,118205.0
2021-02-23 12:40:00,44.39,44.54,44.39,44.53,98019.0,39.1388,39.2711,39.1388,39.2622,98019.0
2021-02-23 12:50:00,44.53,44.54,44.29,44.32,125181.0,39.2622,39.2711,39.0506,39.0771,125181.0
2021-02-23 13:00:00,44.32,44.43,44.25,44.27,137549.0,39.0771,39.1741,39.0154,39.033,137549.0
2021-02-23 13:10:00,44.27,44.37,44.26,44.36,101932.0,39.033,39.1212,39.0242,39.1123,101932.0
2021-02-23 13:20:00,44.36,44.47,44.34,44.46,124685.0,39.1123,39.2093,39.0947,39.2005,124685.0
2021-02-23 13:30:00,44.46,44.46,44.29,44.34,110730.0,39.2005,39.2005,39.0506,39.0947,110730.0
2021-02-23 13:40:00,44.35,44.46,44.34,44.46,125273.0,39.1035,39.2005,39.0947,39.2005,125273.0
2021-02-23 13:50:00,44.45,44.46,44.25,44.27,143393.0,39.1917,39.2005,39.0154,39.033,143393.0
2021-02-23 14:00:00,44.27,44.36,44.26,44.29,129234.0,39.033,39.1123,39.0242,39.0506,129234.0
2021-02-23 14:10:00,44.28,44.44,44.27,44.44,111227.0,39.0418,39.1829,39.033,39.1829,111227.0
2021-02-23 14:20:00,44.44,44.44,44.35,44.38,159649.0,39.1829,39.1829,39.1035,39.13,159649.0
2021-02-23 14:30:00,44.39,44.39,44.17,44.2,113735.0,39.1388,39.1388,38.9448,38.9713,113735.0
2021-02-23 14:40:00,44.2,44.25,44.18,44.2,207910.0,38.9713,39.0154,38.9536,38.9713,207910.0
2021-02-23 14:50:00,44.2,44.28,44.19,44.23,151873.0,38.9713,39.0418,38.9625,38.9977,151873.0
2021-02-23 15:00:00,44.23,44.28,44.17,44.28,164636.0,38.9977,39.0418,38.9448,39.0418,164636.0
2021-02-23 15:10:00,44.28,44.32,44.2,44.25,156800.0,39.0418,39.0771,38.9713,39.0154,156800.0
2021-02-23 15:20:00,44.25,44.31,44.12,44.15,191921.0,39.0154,39.0683,38.9007,38.9272,191921.0
2021-02-23 15:30:00,44.15,44.16,44.02,44.05,143264.0,38.9272,38.936,38.8126,38.839,143264.0
2021-02-23 15:40:00,44.04,44.11,43.96,43.97,170455.0,38.8302,38.8919,38.7597,38.7685,170455.0
2021-02-23 15:50:00,43.97,44.01,43.82,43.83,960593.0,38.7685,38.8038,38.6362,38.645,960593.0
2021-02-24 09:30:00,43.97,44.21,43.83,44.01,238997.0,38.7685,38.9801,38.645,38.8038,238997.0
2021-02-24 09:40:00,44.01,44.23,43.98,44.07,190289.0,38.8038,38.9977,38.7773,38.8567,190289.0
2021-02-24 09:50:00,44.07,44.27,44.02,44.22,247953.0,38.8567,39.033,38.8126,38.9889,247953.0
2021-02-24 10:00:00,44.22,44.41,44.22,44.27,169766.0,38.9889,39.1564,38.9889,39.033,169766.0
2021-02-24 10:10:00,44.26,44.27,44.1,44.16,85496.0,39.0242,39.033,38.8831,38.936,85496.0
2021-02-24 10:20:00,44.16,44.23,44.08,44.11,50377.0,38.936,38.9977,38.8655,38.8919,50377.0
2021-02-24 10:30:00,44.11,44.18,44.06,44.11,54684.0,38.8919,38.9536,38.8478,38.8919,54684.0
2021-02-24 10:40:00,44.11,44.24,44.11,44.13,57991.0,38.8919,39.0065,38.8919,38.9096,57991.0
2021-02-24 10:50:00,44.13,44.18,44.06,44.07,57551.0,38.9096,38.9536,38.8478,38.8567,57551.0
2021-02-24 11:00:00,44.08,44.32,44.07,44.21,137854.0,38.8655,39.0771,38.8567,38.9801,137854.0
2021-02-24 11:10:00,44.21,44.3,44.14,44.25,78294.0,38.9801,39.0594,38.9184,39.0154,78294.0
2021-02-24 11:20:00,44.25,44.41,44.25,44.36,84971.0,39.0154,39.1564,39.0154,39.1123,84971.0
2021-02-24 11:30:00,44.36,44.38,44.32,44.36,65107.0,39.1123,39.13,39.0771,39.1123,65107.0
2021-02-24 11:40:00,44.35,44.38,44.33,44.33,48138.0,39.1035,39.13,39.0859,39.0859,48138.0
2021-02-24 11:50:00,44.33,44.37,44.26,44.35,60496.0,39.0859,39.1212,39.0242,39.1035,60496.0
2021-02-24 12:00:00,44.35,44.38,44.31,44.34,53738.0,39.1035,39.13,39.0683,39.0947,53738.0
2021-02-24 12:10:00,44.34,44.37,44.32,44.35,32006.0,39.0947,39.1212,39.0771,39.1035,32006.0
2021-02-24 12:20:00,44.35,44.42,44.34,44.39,68181.0,39.1035,39.1652,39.0947,39.1388,68181.0
2021-02-24 12:30:00,44.39,44.41,44.3,44.36,140631.0,39.1388,39.1564,39.0594,39.1123,140631.0
2021-02-24 12:40:00,44.36,44.4,44.31,44.35,170699.0,39.1123,39.1476,39.0683,39.1035,170699.0
2021-02-24 12:50:00,44.35,44.49,44.35,44.47,133790.0,39.1035,39.227,39.1035,39.2093,133790.0
2021-02-24 13:00:00,44.46,44.54,44.39,44.43,322652.0,39.2005,39.2711,39.1388,39.1741,322652.0
2021-02-24 13:10:00,44.43,44.49,44.42,44.48,130694.0,39.1741,39.227,39.1652,39.2182,130694.0
2021-02-24 13:20:00,44.47,44.57,44.46,44.49,242503.0,39.2093,39.2975,39.2005,39.227,242503.0
2021-02-24 13:30:00,44.5,44.52,44.47,44.51,136170.0,39.2358,39.2534,39.2093,39.2446,136170.0
2021-02-24 13:40:00,44.51,44.53,44.4,44.4,161353.0,39.2446,39.2622,39.1476,39.1476,161353.0
2021-02-24 13:50:00,44.4,44.53,44.38,44.53,119786.0,39.1476,39.2622,39.13,39.2622,119786.0
2021-02-24 14:00:00,44.53,44.56,44.48,44.5,97303.0,39.2622,39.2887,39.2182,39.2358,97303.0
2021-02-24 14:10:00,44.51,44.56,44.41,44.54,124257.0,39.2446,39.2887,39.1564,39.2711,124257.0
2021-02-24 14:20:00,44.54,44.54,44.47,44.49,87041.0,39.2711,39.2711,39.2093,39.227,87041.0
2021-02-24 14:30:00,44.49,44.5,44.42,44.44,136468.0,39.227,39.2358,39.1652,39.1829,136468.0
2021-02-24 14:40:00,44.44,44.48,44.38,44.4,73339.0,39.1829,39.2182,39.13,39.1476,73339.0
2021-02-24 14:50:00,44.41,44.44,44.39,44.4,67251.0,39.1564,39.1829,39.1388,39.1476,67251.0
2021-02-24 15:00:00,44.4,44.41,44.32,44.34,94710.0,39.1476,39.1564,39.0771,39.0947,94710.0
2021-02-24 15:10:00,44.34,44.35,44.32,44.33,43160.0,39.0947,39.1035,39.0771,39.0859,43160.0
2021-02-24 15:20:00,44.33,44.37,44.27,44.27,147551.0,39.0859,39.1212,39.033,39.033,147551.0
2021-02-24 15:30:00,44.29,44.31,44.27,44.3,217910.0,39.0506,39.0683,39.033,39.0594,217910.0
2021-02-24 15:40:00,44.3,44.34,44.28,44.32,236591.0,39.0594,39.0947,39.0418,39.0771,236591.0
2021-02-24 15:50:00,44.32,44.37,44.23,44.26,755849.0,39.0771,39.1212,38.9977,39.0242,755849.0
2021-02-25 09:30:00,44.61,44.88,44.47,44.79,260825.0,39.3328,39.5708,39.2093,39.4915,260825.0
2021-02-25 09:40:00,44.78,44.95,44.64,44.67,153796.0,39.4827,39.6326,39.3592,39.3857,153796.0
2021-02-25 09:50:00,44.68,44.78,44.64,44.74,130570.0,39.3945,39.4827,39.3592,39.4474,130570.0
2021-02-25 10:00:00,44.73,44.74,44.52,44.57,158801.0,39.4386,39.4474,39.2534,39.2975,158801.0
2021-02-25 10:10:00,44.58,44.75,44.54,44.73,213706.0,39.3063,39.4562,39.2711,39.4386,213706.0
2021-02-25 10:20:00,44.73,44.84,44.69,44.81,173879.0,39.4386,39.5356,39.4033,39.5091,173879.0
2021-02-25 10:30:00,44.81,44.85,44.58,44.62,95977.0,39.5091,39.5444,39.3063,39.3416,95977.0
2021-02-25 10:40:00,44.62,44.66,44.54,44.55,108770.0,39.3416,39.3769,39.2711,39.2799,108770.0
2021-02-25 10:50:00,44.55,44.55,44.35,44.47,140180.0,39.2799,39.2799,39.1035,39.2093,140180.0
2021-02-25 11:00:00,44.48,44.59,44.45,44.58,79238.0,39.2182,39.3151,39.1917,39.3063,79238.0
2021-02-25 11:10:00,44.59,44.59,44.46,44.46,114862.0,39.3151,39.3151,39.2005,39.2005,114862.0
2021-02-25 11:20:00,44.47,44.54,44.43,44.54,71280.0,39.2093,39.2711,39.1741,39.2711,71280.0
2021-02-25 11:30:00,44.53,44.56,44.44,44.48,80690.0,39.2622,39.2887,39.1829,39.2182,80690.0
2021-02-25 11:40:00,44.48,44.5,44.29,44.34,63376.0,39.2182,39.2358,39.0506,39.0947,63376.0
2021-02-25 11:50:00,44.35,44.49,44.32,44.49,89217.0,39.1035,39.227,39.0771,39.227,89217.0
2021-02-25 12:00:00,44.47,44.47,43.66,43.94,639638.0,39.2093,39.2093,38.4952,38.742,639638.0
2021-02-25 12:10:00,43.93,44.11,43.7,43.93,263394.0,38.7332,38.8919,38.5304,38.7332,263394.0
2021-02-25 12:20:00,43.94,44.0,43.85,43.88,133742.0,38.742,38.7949,38.6627,38.6891,133742.0
2021-02-25 12:30:00,43.88,44.0,43.79,44.0,77687.0,38.6891,38.7949,38.6098,38.7949,77687.0
2021-02-25 12:40:00,43.99,44.07,43.94,43.96,176769.0,38.7861,38.8567,38.742,38.7597,176769.0
2021-02-25 12:50:00,43.95,43.95,43.73,43.79,99139.0,38.7508,38.7508,38.5569,38.6098,99139.0
2021-02-25 13:00:00,43.78,43.88,43.68,43.77,112546.0,38.601,38.6891,38.5128,38.5921,112546.0
2021-02-25 13:10:00,43.77,43.96,43.73,43.95,93378.0,38.5921,38.7597,38.5569,38.7508,93378.0
2021-02-25 13:20:00,43.95,44.03,43.9,43.96,95417.0,38.7508,38.8214,38.7068,38.7597,95417.0
2021-02-25 13:30:00,43.95,44.02,43.87,43.98,113139.0,38.7508,38.8126,38.6803,38.7773,113139.0
2021-02-25 13:40:00,43.98,44.03,43.94,43.99,66503.0,38.7773,38.8214,38.742,38.7861,66503.0
2021-02-25 13:50:00,43.98,43.99,43.89,43.96,71934.0,38.7773,38.7861,38.6979,38.7597,71934.0
2021-02-25 14:00:00,43.96,44.02,43.91,44.0,70908.0,38.7597,38.8126,38.7156,38.7949,70908.0
2021-02-25 14:10:00,44.0,44.12,43.95,44.12,123154.0,38.7949,38.9007,38.7508,38.9007,123154.0
2021-02-25 14:20:00,44.12,44.13,44.03,44.09,83992.0,38.9007,38.9096,38.8214,38.8743,83992.0
2021-02-25 14:30:00,44.09,44.09,43.84,43.85,99499.0,38.8743,38.8743,38.6539,38.6627,99499.0
2021-02-25 14:40:00,43.83,43.93,43.82,43.84,61685.0,38.645,38.7332,38.6362,38.6539,61685.0
2021-02-25 14:50:00,43.85,43.89,43.79,43.83,62927.0,38.6627,38.6979,38.6098,38.645,62927.0
2021-02-25 15:00:00,43.81,43.87,43.63,43.66,93507.0,38.6274,38.6803,38.4687,38.4952,93507.0
2021-02-25 15:10:00,43.66,43.71,43.56,43.61,103934.0,38.4952,38.5392,38.407,38.4511,103934.0
2021-02-25 15:20:00,43.6,43.65,43.51,43.53,122789.0,38.4423,38.4863,38.3629,38.3805,122789.0
2021-02-25 15:30:00,43.54,43.59,43.25,43.38,165087.0,38.3893,38.4334,38.1337,38.2483,165087.0
2021-02-25 15:40:00,43.38,43.58,43.3,43.49,212373.0,38.2483,38.4246,38.1777,38.3453,212373.0
2021-02-25 15:50:00,43.49,43.51,43.36,43.41,547485.0,38.3453,38.3629,38.2306,38.2747,547485.0
2021-02-26 09:30:00,43.04,43.2,42.41,42.45,193670.0,37.9485,38.0896,37.393,37.4283,193670.0
2021-02-26 09:40:00,42.44,43.0,42.4,42.86,161436.0,37.4195,37.9132,37.3842,37.7898,161436.0
2021-02-26 09:50:00,42.85,42.9,42.57,42.59,148160.0,37.781,37.8251,37.5341,37.5517,148160.0
2021-02-26 10:00:00,42.58,42.65,42.36,42.4,140386.0,37.5429,37.6046,37.3489,37.3842,140386.0
2021-02-26 10:10:00,42.4,42.5,42.18,42.2,105524.0,37.3842,37.4724,37.1902,37.2079,105524.0
2021-02-26 10:20:00,42.2,42.21,41.98,42.02,177729.0,37.2079,37.2167,37.0139,37.0492,177729.0
2021-02-26 10:30:00,42.05,42.36,42.05,42.32,107770.0,37.0756,37.3489,37.0756,37.3137,107770.0
2021-02-26 10:40:00,42.3,42.48,42.24,42.43,89195.0,37.296,37.4547,37.2431,37.4107,89195.0
2021-02-26 10:50:00,42.42,42.43,42.12,42.14,78560.0,37.4018,37.4107,37.1373,37.155,78560.0
2021-02-26 11:00:00,42.13,42.46,42.08,42.36,63279.0,37.1461,37.4371,37.1021,37.3489,63279.0
2021-02-26 11:10:00,42.36,42.45,42.29,42.33,70821.0,37.3489,37.4283,37.2872,37.3225,70821.0
2021-02-26 11:20:00,42.34,42.39,42.28,42.3,75756.0,37.3313,37.3754,37.2784,37.296,75756.0
2021-02-26 11:30:00,42.3,42.46,42.28,42.44,115043.0,37.296,37.4371,37.2784,37.4195,115043.0
2021-02-26 11:40:00,42.44,42.57,42.37,42.44,122718.0,37.4195,37.5341,37.3578,37.4195,122718.0
2021-02-26 11:50:00,42.43,42.43,42.28,42.39,54315.0,37.4107,37.4107,37.2784,37.3754,54315.0
2021-02-26 12:00:00,42.4,42.57,42.39,42.57,53413.0,37.3842,37.5341,37.3754,37.5341,53413.0
2021-02-26 12:10:00,42.57,42.66,42.5,42.66,118179.0,37.5341,37.6135,37.4724,37.6135,118179.0
2021-02-26 12:20:00,42.66,42.68,42.52,42.52,86444.0,37.6135,37.6311,37.49,37.49,86444.0
2021-02-26 12:30:00,42.53,42.66,42.53,42.56,103498.0,37.4988,37.6135,37.4988,37.5253,103498.0
2021-02-26 12:40:00,42.56,42.62,42.52,42.59,61449.0,37.5253,37.5782,37.49,37.5517,61449.0
2021-02-26 12:50:00,42.58,42.68,42.55,42.63,120874.0,37.5429,37.6311,37.5165,37.587,120874.0
2021-02-26 13:00:00,42.63,42.64,42.5,42.53,129121.0,37.587,37.5958,37.4724,37.4988,129121.0
2021-02-26 13:10:00,42.53,42.54,42.48,42.52,42994.0,37.4988,37.5076,37.4547,37.49,42994.0
2021-02-26 13:20:00,42.52,42.56,42.46,42.47,41593.0,37.49,37.5253,37.4371,37.4459,41593.0
2021-02-26 13:30:00,42.47,42.47,42.32,42.34,54665.0,37.4459,37.4459,37.3137,37.3313,54665.0
2021-02-26 13:40:00,42.33,42.5,42.31,42.38,99891.0,37.3225,37.4724,37.3049,37.3666,99891.0
2021-02-26 13:50:00,42.37,42.43,42.29,42.4,46314.0,37.3578,37.4107,37.2872,37.3842,46314.0
2021-02-26 14:00:00,42.39,42.47,42.29,42.34,74254.0,37.3754,37.4459,37.2872,37.3313,74254.0
2021-02-26 14:10:00,42.34,42.35,42.15,42.16,83038.0,37.3313,37.3401,37.1638,37.1726,83038.0
2021-02-26 14:20:00,42.15,42.28,42.14,42.22,63207.0,37.1638,37.2784,37.155,37.2255,63207.0
2021-02-26 14:30:00,42.23,42.29,42.21,42.25,63814.0,37.2343,37.2872,37.2167,37.252,63814.0
2021-02-26 14:40:00,42.25,42.32,42.2,42.32,82253.0,37.252,37.3137,37.2079,37.3137,82253.0
2021-02-26 14:50:00,42.32,42.32,42.24,42.27,72002.0,37.3137,37.3137,37.2431,37.2696,72002.0
2021-02-26 15:00:00,42.27,42.43,42.27,42.41,85115.0,37.2696,37.4107,37.2696,37.393,85115.0
2021-02-26 15:10:00,42.4,42.42,42.31,42.36,80400.0,37.3842,37.4018,37.3049,37.3489,80400.0
2021-02-26 15:20:00,42.36,42.41,42.25,42.26,122933.0,37.3489,37.393,37.252,37.2608,122933.0
2021-02-26 15:30:00,42.26,42.33,42.25,42.29,138738.0,37.2608,37.3225,37.252,37.2872,138738.0
2021-02-26 15:40:00,42.28,42.5,42.26,42.46,223261.0,37.2784,37.4724,37.2608,37.4371,223261.0
2021-02-26 15:50:00,42.45,42.46,42.15,42.16,671781.0,37.4283,37.4371,37.1638,37.1726,671781.0
2021-03-01 09:30:00,42.86,43.27,42.69,43.18,285326.0,37.7898,38.1513,37.6399,38.0719,285326.0
2021-03-01 09:40:00,43.16,43.4,43.12,43.38,129815.0,38.0543,38.2659,38.019,38.2483,129815.0
2021-03-01 09:50:00,43.37,43.38,43.19,43.3,77130.0,38.2395,38.2483,38.0808,38.1777,77130.0
2021-03-01 10:00:00,43.3,43.5,43.28,43.46,93345.0,38.1777,38.3541,38.1601,38.3188,93345.0
2021-03-01 10:10:00,43.46,43.63,43.42,43.56,71851.0,38.3188,38.4687,38.2835,38.407,71851.0
2021-03-01 10:20:00,43.55,43.66,43.45,43.49,69658.0,38.3982,38.4952,38.31,38.3453,69658.0
2021-03-01 10:30:00,43.5,43.57,43.46,43.55,46658.0,38.3541,38.4158,38.3188,38.3982,46658.0
2021-03-01 10:40:00,43.55,43.62,43.51,43.59,69247.0,38.3982,38.4599,38.3629,38.4334,69247.0
2021-03-01 10:50:00,43.59,43.62,43.51,43.57,109837.0,38.4334,38.4599,38.3629,38.4158,109837.0
2021-03-01 11:00:00,43.56,43.57,43.33,43.37,71176.0,38.407,38.4158,38.2042,38.2395,71176.0
2021-03-01 11:10:00,43.36,43.5,43.35,43.49,57408.0,38.2306,38.3541,38.2218,38.3453,57408.0
2021-03-01 11:20:00,43.48,43.49,43.36,43.39,68979.0,38.3364,38.3453,38.2306,38.2571,68979.0
2021-03-01 11:30:00,43.4,43.44,43.37,43.38,61418.0,38.2659,38.3012,38.2395,38.2483,61418.0
2021-03-01 11:40:00,43.38,43.42,43.34,43.38,84012.0,38.2483,38.2835,38.213,38.2483,84012.0
2021-03-01 11:50:00,43.37,43.37,43.22,43.27,74041.0,38.2395,38.2395,38.1072,38.1513,74041.0
2021-03-01 12:00:00,43.27,43.39,43.27,43.31,71562.0,38.1513,38.2571,38.1513,38.1866,71562.0
2021-03-01 12:10:00,43.33,43.36,43.29,43.32,56629.0,38.2042,38.2306,38.1689,38.1954,56629.0
2021-03-01 12:20:00,43.33,43.36,43.31,43.34,44337.0,38.2042,38.2306,38.1866,38.213,44337.0
2021-03-01 12:30:00,43.34,43.39,43.31,43.36,49800.0,38.213,38.2571,38.1866,38.2306,49800.0
2021-03-01 12:40:00,43.36,43.48,43.32,43.47,124489.0,38.2306,38.3364,38.1954,38.3276,124489.0
2021-03-01 12:50:00,43.48,43.49,43.42,43.46,52275.0,38.3364,38.3453,38.2835,38.3188,52275.0
2021-03-01 13:00:00,43.46,43.56,43.44,43.54,78094.0,38.3188,38.407,38.3012,38.3893,78094.0
2021-03-01 13:10:00,43.54,43.58,43.5,43.56,147322.0,38.3893,38.4246,38.3541,38.407,147322.0
2021-03-01 13:20:00,43.55,43.73,43.54,43.72,60846.0,38.3982,38.5569,38.3893,38.5481,60846.0
2021-03-01 13:30:00,43.73,43.87,43.69,43.86,86773.0,38.5569,38.6803,38.5216,38.6715,86773.0
2021-03-01 13:40:00,43.85,43.85,43.7,43.71,67910.0,38.6627,38.6627,38.5304,38.5392,67910.0
2021-03-01 13:50:00,43.71,43.76,43.68,43.69,81872.0,38.5392,38.5833,38.5128,38.5216,81872.0
2021-03-01 14:00:00,43.69,43.79,43.67,43.73,112927.0,38.5216,38.6098,38.504,38.5569,112927.0
2021-03-01 14:10:00,43.73,43.79,43.71,43.74,52571.0,38.5569,38.6098,38.5392,38.5657,52571.0
2021-03-01 14:20:00,43.75,43.78,43.7,43.71,53843.0,38.5745,38.601,38.5304,38.5392,53843.0
2021-03-01 14:30:00,43.72,43.74,43.69,43.73,56631.0,38.5481,38.5657,38.5216,38.5569,56631.0
2021-03-01 14:40:00,43.74,43.79,43.71,43.73,54006.0,38.5657,38.6098,38.5392,38.5569,54006.0
2021-03-01 14:50:00,43.74,43.78,43.73,43.73,132348.0,38.5657,38.601,38.5569,38.5569,132348.0
2021-03-01 15:00:00,43.74,43.75,43.7,43.73,39857.0,38.5657,38.5745,38.5304,38.5569,39857.0
2021-03-01 15:10:00,43.73,43.75,43.65,43.69,54876.0,38.5569,38.5745,38.4863,38.5216,54876.0
2021-03-01 15:20:00,43.7,43.71,43.64,43.66,71230.0,38.5304,38.5392,38.4775,38.4952,71230.0
2021-03-01 15:30:00,43.67,43.7,43.64,43.68,150215.0,38.504,38.5304,38.4775,38.5128,150215.0
2021-03-01 15:40:00,43.67,43.77,43.64,43.64,165573.0,38.504,38.5921,38.4775,38.4775,165573.0
2021-03-01 15:50:00,43.65,43.73,43.63,43.67,594741.0,38.4863,38.5569,38.4687,38.504,594741.0
2021-03-02 09:30:00,43.71,43.85,43.58,43.74,128445.0,38.5392,38.6627,38.4246,38.5657,128445.0
2021-03-02 09:40:00,43.74,43.85,43.63,43.73,60871.0,38.5657,38.6627,38.4687,38.5569,60871.0
2021-03-02 09:50:00,43.71,43.99,43.63,43.92,95230.0,38.5392,38.7861,38.4687,38.7244,95230.0
2021-03-02 10:00:00,43.91,44.32,43.89,44.3,186596.0,38.7156,39.0771,38.6979,39.0594,186596.0
2021-03-02 10:10:00,44.3,44.3,44.0,44.24,157006.0,39.0594,39.0594,38.7949,39.0065,157006.0
2021-03-02 10:20:00,44.23,44.24,44.0,44.02,85427.0,38.9977,39.0065,38.7949,38.8126,85427.0
2021-03-02 10:30:00,44.02,44.06,43.88,43.9,60696.0,38.8126,38.8478,38.6891,38.7068,60696.0
2021-03-02 10:40:00,43.9,43.98,43.81,43.96,61526.0,38.7068,38.7773,38.6274,38.7597,61526.0
2021-03-02 10:50:00,43.96,44.05,43.92,44.01,100705.0,38.7597,38.839,38.7244,38.8038,100705.0
2021-03-02 11:00:00,44.0,44.09,43.87,43.99,72163.0,38.7949,38.8743,38.6803,38.7861,72163.0
2021-03-02 11:10:00,43.99,44.01,43.85,43.92,49036.0,38.7861,38.8038,38.6627,38.7244,49036.0
2021-03-02 11:20:00,43.92,44.04,43.85,44.04,56250.0,38.7244,38.8302,38.6627,38.8302,56250.0
2021-03-02 11:30:00,44.03,44.03,43.84,43.88,44976.0,38.8214,38.8214,38.6539,38.6891,44976.0
2021-03-02 11:40:00,43.88,43.89,43.76,43.88,52864.0,38.6891,38.6979,38.5833,38.6891,52864.0
2021-03-02 11:50:00,43.88,43.91,43.83,43.88,36643.0,38.6891,38.7156,38.645,38.6891,36643.0
2021-03-02 12:00:00,43.87,43.87,43.74,43.84,116462.0,38.6803,38.6803,38.5657,38.6539,116462.0
2021-03-02 12:10:00,43.84,44.05,43.83,43.99,87386.0,38.6539,38.839,38.645,38.7861,87386.0
2021-03-02 12:20:00,43.99,44.06,43.97,44.02,114307.0,38.7861,38.8478,38.7685,38.8126,114307.0
2021-03-02 12:30:00,44.02,44.02,43.93,43.97,32959.0,38.8126,38.8126,38.7332,38.7685,32959.0
2021-03-02 12:40:00,43.98,43.98,43.89,43.9,31806.0,38.7773,38.7773,38.6979,38.7068,31806.0
2021-03-02 12:50:00,43.9,43.94,43.87,43.94,33245.0,38.7068,38.742,38.6803,38.742,33245.0
2021-03-02 13:00:00,43.94,44.01,43.94,44.01,35442.0,38.742,38.8038,38.742,38.8038,35442.0
2021-03-02 13:10:00,44.02,44.11,44.0,44.05,37371.0,38.8126,38.8919,38.7949,38.839,37371.0
2021-03-02 13:20:00,44.04,44.09,44.01,44.07,38473.0,38.8302,38.8743,38.8038,38.8567,38473.0
2021-03-02 13:30:00,44.06,44.14,44.05,44.13,43158.0,38.8478,38.9184,38.839,38.9096,43158.0
2021-03-02 13:40:00,44.13,44.15,44.08,44.11,73076.0,38.9096,38.9272,38.8655,38.8919,73076.0
2021-03-02 13:50:00,44.1,44.1,43.99,44.01,36208.0,38.8831,38.8831,38.7861,38.8038,36208.0
2021-03-02 14:00:00,44.02,44.09,44.01,44.03,39597.0,38.8126,38.8743,38.8038,38.8214,39597.0
2021-03-02 14:10:00,44.02,44.03,43.89,43.93,45508.0,38.8126,38.8214,38.6979,38.7332,45508.0
2021-03-02 14:20:00,43.93,43.99,43.93,43.93,26681.0,38.7332,38.7861,38.7332,38.7332,26681.0
2021-03-02 14:30:00,43.94,44.0,43.9,43.99,31904.0,38.742,38.7949,38.7068,38.7861,31904.0
2021-03-02 14:40:00,43.99,44.05,43.98,44.01,39586.0,38.7861,38.839,38.7773,38.8038,39586.0
2021-03-02 14:50:00,44.02,44.07,43.98,43.99,47783.0,38.8126,38.8567,38.7773,38.7861,47783.0
2021-03-02 15:00:00,44.0,44.02,43.94,43.99,46984.0,38.7949,38.8126,38.742,38.7861,46984.0
2021-03-02 15:10:00,43.98,44.01,43.81,43.83,65953.0,38.7773,38.8038,38.6274,38.645,65953.0
2021-03-02 15:20:00,43.82,43.88,43.79,43.79,52843.0,38.6362,38.6891,38.6098,38.6098,52843.0
2021-03-02 15:30:00,43.79,43.8,43.71,43.73,91292.0,38.6098,38.6186,38.5392,38.5569,91292.0
2021-03-02 15:40:00,43.74,43.77,43.7,43.73,141874.0,38.5657,38.5921,38.5304,38.5569,141874.0
2021-03-02 15:50:00,43.73,43.77,43.6,43.6,555659.0,38.5569,38.5921,38.4423,38.4423,555659.0
2021-03-03 09:30:00,43.78,44.59,43.78,44.56,291536.0,38.601,39.3151,38.601,39.2887,291536.0
2021-03-03 09:40:00,44.55,45.15,44.49,45.14,466129.0,39.2799,39.8089,39.227,39.8001,466129.0
2021-03-03 09:50:00,45.13,45.31,45.05,45.13,299839.0,39.7913,39.95,39.7207,39.7913,299839.0
2021-03-03 10:00:00,45.11,45.34,45.07,45.3,216354.0,39.7736,39.9764,39.7384,39.9411,216354.0
2021-03-03 10:10:00,45.3,45.35,45.12,45.15,278754.0,39.9411,39.9852,39.7824,39.8089,278754.0
2021-03-03 10:20:00,45.16,45.28,45.05,45.14,138803.0,39.8177,39.9235,39.7207,39.8001,138803.0
2021-03-03 10:30:00,45.14,45.46,45.11,45.44,242834.0,39.8001,40.0822,39.7736,40.0646,242834.0
2021-03-03 10:40:00,45.43,45.56,45.34,45.38,293712.0,40.0558,40.1704,39.9764,40.0117,293712.0
2021-03-03 10:50:00,45.39,45.41,45.12,45.13,178322.0,40.0205,40.0381,39.7824,39.7913,178322.0
2021-03-03 11:00:00,45.12,45.12,44.91,45.0,130459.0,39.7824,39.7824,39.5973,39.6766,130459.0
2021-03-03 11:10:00,45.01,45.19,44.92,45.18,92359.0,39.6855,39.8442,39.6061,39.8353,92359.0
2021-03-03 11:20:00,45.17,45.2,45.08,45.16,78653.0,39.8265,39.853,39.7472,39.8177,78653.0
2021-03-03 11:30:00,45.16,45.23,45.14,45.18,102017.0,39.8177,39.8794,39.8001,39.8353,102017.0
2021-03-03 11:40:00,45.18,45.21,45.09,45.11,79593.0,39.8353,39.8618,39.756,39.7736,79593.0
2021-03-03 11:50:00,45.13,45.27,45.12,45.21,66800.0,39.7913,39.9147,39.7824,39.8618,66800.0
2021-03-03 12:00:00,45.21,45.33,45.18,45.32,55715.0,39.8618,39.9676,39.8353,39.9588,55715.0
2021-03-03 12:10:00,45.31,45.38,45.23,45.27,61835.0,39.95,40.0117,39.8794,39.9147,61835.0
2021-03-03 12:20:00,45.27,45.38,45.24,45.32,41145.0,39.9147,40.0117,39.8882,39.9588,41145.0
2021-03-03 12:30:00,45.32,45.33,45.23,45.3,44962.0,39.9588,39.9676,39.8794,39.9411,44962.0
2021-03-03 12:40:00,45.31,45.41,45.3,45.38,85316.0,39.95,40.0381,39.9411,40.0117,85316.0
2021-03-03 12:50:00,45.38,45.43,45.34,45.4,64380.0,40.0117,40.0558,39.9764,40.0293,64380.0
2021-03-03 13:00:00,45.4,45.46,45.37,45.38,66146.0,40.0293,40.0822,40.0029,40.0117,66146.0
2021-03-03 13:10:00,45.37,45.39,45.29,45.33,199584.0,40.0029,40.0205,39.9323,39.9676,199584.0
2021-03-03 13:20:00,45.33,45.34,45.19,45.2,83502.0,39.9676,39.9764,39.8442,39.853,83502.0
2021-03-03 13:30:00,45.2,45.2,45.07,45.13,61279.0,39.853,39.853,39.7384,39.7913,61279.0
2021-03-03 13:40:00,45.12,45.13,45.03,45.03,54234.0,39.7824,39.7913,39.7031,39.7031,54234.0
2021-03-03 13:50:00,45.04,45.07,44.98,45.03,52325.0,39.7119,39.7384,39.659,39.7031,52325.0
2021-03-03 14:00:00,45.03,45.1,44.85,44.88,53937.0,39.7031,39.7648,39.5444,39.5708,53937.0
2021-03-03 14:10:00,44.88,45.02,44.87,45.02,57069.0,39.5708,39.6943,39.562,39.6943,57069.0
2021-03-03 14:20:00,45.01,45.02,44.86,44.89,62289.0,39.6855,39.6943,39.5532,39.5796,62289.0
2021-03-03 14:30:00,44.89,44.9,44.74,44.87,85007.0,39.5796,39.5885,39.4474,39.562,85007.0
2021-03-03 14:40:00,44.87,44.95,44.85,44.91,84105.0,39.562,39.6326,39.5444,39.5973,84105.0
2021-03-03 14:50:00,44.91,44.94,44.83,44.89,239766.0,39.5973,39.6237,39.5267,39.5796,239766.0
2021-03-03 15:00:00,44.89,44.9,44.77,44.77,121465.0,39.5796,39.5885,39.4738,39.4738,121465.0
2021-03-03 15:10:00,44.78,44.84,44.71,44.73,252475.0,39.4827,39.5356,39.4209,39.4386,252475.0
2021-03-03 15:20:00,44.73,44.78,44.63,44.71,104773.0,39.4386,39.4827,39.3504,39.4209,104773.0
2021-03-03 15:30:00,44.71,44.72,44.55,44.59,189888.0,39.4209,39.4298,39.2799,39.3151,189888.0
2021-03-03 15:40:00,44.59,44.79,44.58,44.7,364496.0,39.3151,39.4915,39.3063,39.4121,364496.0
2021-03-03 15:50:00,44.71,44.71,44.48,44.53,532896.0,39.4209,39.4209,39.2182,39.2622,532896.0
2021-03-04 09:30:00,44.53,44.95,44.44,44.87,188400.0,39.2622,39.6326,39.1829,39.562,188400.0
2021-03-04 09:40:00,44.88,45.2,44.83,44.93,202952.0,39.5708,39.853,39.5267,39.6149,202952.0
2021-03-04 09:50:00,44.93,45.15,44.78,45.12,244550.0,39.6149,39.8089,39.4827,39.7824,244550.0
2021-03-04 10:00:00,45.15,45.24,45.02,45.08,159457.0,39.8089,39.8882,39.6943,39.7472,159457.0
2021-03-04 10:10:00,45.07,45.09,44.9,44.96,167274.0,39.7384,39.756,39.5885,39.6414,167274.0
2021-03-04 10:20:00,44.95,45.2,44.95,45.19,106698.0,39.6326,39.853,39.6326,39.8442,106698.0
2021-03-04 10:30:00,45.18,45.18,44.98,45.03,149443.0,39.8353,39.8353,39.659,39.7031,149443.0
2021-03-04 10:40:00,45.03,45.04,44.72,44.73,213122.0,39.7031,39.7119,39.4298,39.4386,213122.0
2021-03-04 10:50:00,44.73,44.84,44.64,44.7,168026.0,39.4386,39.5356,39.3592,39.4121,168026.0
2021-03-04 11:00:00,44.72,44.81,44.65,44.72,165440.0,39.4298,39.5091,39.368,39.4298,165440.0
2021-03-04 11:10:00,44.73,44.79,44.66,44.75,93614.0,39.4386,39.4915,39.3769,39.4562,93614.0
2021-03-04 11:20:00,44.74,44.83,44.72,44.81,58664.0,39.4474,39.5267,39.4298,39.5091,58664.0
2021-03-04 11:30:00,44.81,44.93,44.72,44.91,84196.0,39.5091,39.6149,39.4298,39.5973,84196.0
2021-03-04 11:40:00,44.91,44.97,44.89,44.95,87739.0,39.5973,39.6502,39.5796,39.6326,87739.0
2021-03-04 11:50:00,44.96,44.97,44.91,44.93,50714.0,39.6414,39.6502,39.5973,39.6149,50714.0
2021-03-04 12:00:00,44.93,45.08,44.92,45.08,66922.0,39.6149,39.7472,39.6061,39.7472,66922.0
2021-03-04 12:10:00,45.07,45.14,44.94,45.09,76564.0,39.7384,39.8001,39.6237,39.756,76564.0
2021-03-04 12:20:00,45.09,45.15,44.96,45.07,91222.0,39.756,39.8089,39.6414,39.7384,91222.0
2021-03-04 12:30:00,45.07,45.27,45.03,45.25,154032.0,39.7384,39.9147,39.7031,39.8971,154032.0
2021-03-04 12:40:00,45.25,45.35,45.11,45.14,122448.0,39.8971,39.9852,39.7736,39.8001,122448.0
2021-03-04 12:50:00,45.14,45.17,44.78,44.86,192902.0,39.8001,39.8265,39.4827,39.5532,192902.0
2021-03-04 13:00:00,44.85,44.91,44.78,44.85,128094.0,39.5444,39.5973,39.4827,39.5444,128094.0
2021-03-04 13:10:00,44.84,44.87,44.69,44.75,132331.0,39.5356,39.562,39.4033,39.4562,132331.0
2021-03-04 13:20:00,44.74,44.74,44.55,44.67,87498.0,39.4474,39.4474,39.2799,39.3857,87498.0
2021-03-04 13:30:00,44.67,44.69,44.52,44.66,93032.0,39.3857,39.4033,39.2534,39.3769,93032.0
2021-03-04 13:40:00,44.65,44.65,44.38,44.41,80798.0,39.368,39.368,39.13,39.1564,80798.0
2021-03-04 13:50:00,44.41,44.41,44.04,44.07,113142.0,39.1564,39.1564,38.8302,38.8567,113142.0
2021-03-04 14:00:00,44.07,44.4,44.06,44.38,103666.0,38.8567,39.1476,38.8478,39.13,103666.0
2021-03-04 14:10:00,44.39,44.51,44.31,44.48,85278.0,39.1388,39.2446,39.0683,39.2182,85278.0
2021-03-04 14:20:00,44.48,44.59,44.47,44.51,69492.0,39.2182,39.3151,39.2093,39.2446,69492.0
2021-03-04 14:30:00,44.51,44.51,44.26,44.34,88673.0,39.2446,39.2446,39.0242,39.0947,88673.0
2021-03-04 14:40:00,44.33,44.57,44.3,44.54,68902.0,39.0859,39.2975,39.0594,39.2711,68902.0
2021-03-04 14:50:00,44.56,44.65,44.53,44.59,100043.0,39.2887,39.368,39.2622,39.3151,100043.0
2021-03-04 15:00:00,44.58,44.63,44.42,44.43,150302.0,39.3063,39.3504,39.1652,39.1741,150302.0
2021-03-04 15:10:00,44.42,44.51,44.39,44.47,124482.0,39.1652,39.2446,39.1388,39.2093,124482.0
2021-03-04 15:20:00,44.48,44.61,44.41,44.56,133535.0,39.2182,39.3328,39.1564,39.2887,133535.0
2021-03-04 15:30:00,44.56,44.7,44.52,44.68,162730.0,39.2887,39.4121,39.2534,39.3945,162730.0
2021-03-04 15:40:00,44.68,44.77,44.61,44.65,183291.0,39.3945,39.4738,39.3328,39.368,183291.0
2021-03-04 15:50:00,44.66,44.77,44.6,44.76,522371.0,39.3769,39.4738,39.324,39.465,522371.0
2021-03-05 09:30:00,45.4,45.72,45.25,45.46,185184.0,40.0293,40.3115,39.8971,40.0822,185184.0
2021-03-05 09:40:00,45.44,45.59,45.34,45.4,201579.0,40.0646,40.1968,39.9764,40.0293,201579.0
2021-03-05 09:50:00,45.39,45.43,45.08,45.23,151414.0,40.0205,40.0558,39.7472,39.8794,151414.0
2021-03-05 10:00:00,45.22,45.23,45.03,45.21,124878.0,39.8706,39.8794,39.7031,39.8618,124878.0
2021-03-05 10:10:00,45.18,45.21,44.77,44.87,136023.0,39.8353,39.8618,39.4738,39.562,136023.0
2021-03-05 10:20:00,44.86,44.89,44.65,44.65,125234.0,39.5532,39.5796,39.368,39.368,125234.0
2021-03-05 10:30:00,44.66,44.91,44.65,44.78,133427.0,39.3769,39.5973,39.368,39.4827,133427.0
2021-03-05 10:40:00,44.79,44.87,44.67,44.76,149335.0,39.4915,39.562,39.3857,39.465,149335.0
2021-03-05 10:50:00,44.77,44.96,44.73,44.81,92549.0,39.4738,39.6414,39.4386,39.5091,92549.0
2021-03-05 11:00:00,44.81,44.82,44.58,44.63,99549.0,39.5091,39.5179,39.3063,39.3504,99549.0
2021-03-05 11:10:00,44.64,44.74,44.56,44.63,82606.0,39.3592,39.4474,39.2887,39.3504,82606.0
2021-03-05 11:20:00,44.62,44.67,44.4,44.45,133531.0,39.3416,39.3857,39.1476,39.1917,133531.0
2021-03-05 11:30:00,44.45,44.57,44.43,44.54,145400.0,39.1917,39.2975,39.1741,39.2711,145400.0
2021-03-05 11:40:00,44.54,44.61,44.45,44.54,91091.0,39.2711,39.3328,39.1917,39.2711,91091.0
2021-03-05 11:50:00,44.54,44.73,44.49,44.68,82931.0,39.2711,39.4386,39.227,39.3945,82931.0
2021-03-05 12:00:00,44.68,44.79,44.63,44.74,92039.0,39.3945,39.4915,39.3504,39.4474,92039.0
2021-03-05 12:10:00,44.75,44.81,44.71,44.77,46690.0,39.4562,39.5091,39.4209,39.4738,46690.0
2021-03-05 12:20:00,44.78,44.93,44.77,44.89,54999.0,39.4827,39.6149,39.4738,39.5796,54999.0
2021-03-05 12:30:00,44.89,44.91,44.78,44.84,75930.0,39.5796,39.5973,39.4827,39.5356,75930.0
2021-03-05 12:40:00,44.84,44.95,44.81,44.82,61014.0,39.5356,39.6326,39.5091,39.5179,61014.0
2021-03-05 12:50:00,44.81,44.84,44.66,44.71,71174.0,39.5091,39.5356,39.3769,39.4209,71174.0
2021-03-05 13:00:00,44.7,44.84,44.69,44.79,73972.0,39.4121,39.5356,39.4033,39.4915,73972.0
2021-03-05 13:10:00,44.79,44.89,44.73,44.88,70277.0,39.4915,39.5796,39.4386,39.5708,70277.0
2021-03-05 13:20:00,44.88,44.97,44.82,44.85,61852.0,39.5708,39.6502,39.5179,39.5444,61852.0
2021-03-05 13:30:00,44.86,44.89,44.78,44.82,67340.0,39.5532,39.5796,39.4827,39.5179,67340.0
2021-03-05 13:40:00,44.82,44.94,44.81,44.92,75827.0,39.5179,39.6237,39.5091,39.6061,75827.0
2021-03-05 13:50:00,44.92,45.0,44.89,44.95,64200.0,39.6061,39.6766,39.5796,39.6326,64200.0
2021-03-05 14:00:00,44.95,44.98,44.81,44.85,64793.0,39.6326,39.659,39.5091,39.5444,64793.0
2021-03-05 14:10:00,44.85,44.93,44.81,44.87,71152.0,39.5444,39.6149,39.5091,39.562,71152.0
2021-03-05 14:20:00,44.88,45.08,44.87,45.07,58866.0,39.5708,39.7472,39.562,39.7384,58866.0
2021-03-05 14:30:00,45.08,45.12,45.01,45.04,75156.0,39.7472,39.7824,39.6855,39.7119,75156.0
2021-03-05 14:40:00,45.04,45.05,44.94,45.01,74001.0,39.7119,39.7207,39.6237,39.6855,74001.0
2021-03-05 14:50:00,45.01,45.01,44.92,44.93,76274.0,39.6855,39.6855,39.6061,39.6149,76274.0
2021-03-05 15:00:00,44.93,44.98,44.88,44.89,62676.0,39.6149,39.659,39.5708,39.5796,62676.0
2021-03-05 15:10:00,44.9,44.98,44.87,44.92,72555.0,39.5885,39.659,39.562,39.6061,72555.0
2021-03-05 15:20:00,44.91,44.98,44.86,44.88,105221.0,39.5973,39.659,39.5532,39.5708,105221.0
2021-03-05 15:30:00,44.88,44.97,44.86,44.96,92054.0,39.5708,39.6502,39.5532,39.6414,92054.0
2021-03-05 15:40:00,44.95,45.03,44.95,44.99,123770.0,39.6326,39.7031,39.6326,39.6678,123770.0
2021-03-05 15:50:00,45.0,45.18,44.99,45.03,433064.0,39.6766,39.8353,39.6678,39.7031,433064.0
2021-03-08 09:30:00,45.57,45.62,45.16,45.45,143723.0,40.1792,40.2233,39.8177,40.0734,143723.0
2021-03-08 09:40:00,45.46,45.67,45.32,45.35,100447.0,40.0822,40.2674,39.9588,39.9852,100447.0
2021-03-08 09:50:00,45.35,45.52,45.15,45.24,120971.0,39.9852,40.1351,39.8089,39.8882,120971.0
2021-03-08 10:00:00,45.28,45.39,45.18,45.35,80336.0,39.9235,40.0205,39.8353,39.9852,80336.0
2021-03-08 10:10:00,45.36,45.53,45.25,45.53,75283.0,39.994,40.1439,39.8971,40.1439,75283.0
2021-03-08 10:20:00,45.53,45.59,45.43,45.51,92695.0,40.1439,40.1968,40.0558,40.1263,92695.0
2021-03-08 10:30:00,45.49,45.67,45.49,45.67,78848.0,40.1087,40.2674,40.1087,40.2674,78848.0
2021-03-08 10:40:00,45.67,45.84,45.67,45.76,64460.0,40.2674,40.4173,40.2674,40.3467,64460.0
2021-03-08 10:50:00,45.76,45.95,45.76,45.89,131521.0,40.3467,40.5143,40.3467,40.4614,131521.0
2021-03-08 11:00:00,45.88,45.95,45.87,45.93,45300.0,40.4525,40.5143,40.4437,40.4966,45300.0
2021-03-08 11:10:00,45.93,45.99,45.84,45.96,49408.0,40.4966,40.5495,40.4173,40.5231,49408.0
2021-03-08 11:20:00,45.95,46.08,45.93,46.05,100232.0,40.5143,40.6289,40.4966,40.6024,100232.0
2021-03-08 11:30:00,46.05,46.06,45.89,45.91,81226.0,40.6024,40.6112,40.4614,40.479,81226.0
2021-03-08 11:40:00,45.92,46.0,45.9,45.94,46944.0,40.4878,40.5583,40.4702,40.5054,46944.0
2021-03-08 11:50:00,45.94,45.99,45.89,45.94,46436.0,40.5054,40.5495,40.4614,40.5054,46436.0
2021-03-08 12:00:00,45.94,46.07,45.93,46.04,59394.0,40.5054,40.6201,40.4966,40.5936,59394.0
2021-03-08 12:10:00,46.03,46.05,45.89,45.89,71807.0,40.5848,40.6024,40.4614,40.4614,71807.0
2021-03-08 12:20:00,45.89,46.06,45.88,46.03,70963.0,40.4614,40.6112,40.4525,40.5848,70963.0
2021-03-08 12:30:00,46.04,46.06,46.0,46.0,56086.0,40.5936,40.6112,40.5583,40.5583,56086.0
2021-03-08 12:40:00,46.0,46.09,45.99,46.08,58580.0,40.5583,40.6377,40.5495,40.6289,58580.0
2021-03-08 12:50:00,46.08,46.13,46.06,46.09,33851.0,40.6289,40.673,40.6112,40.6377,33851.0
2021-03-08 13:00:00,46.11,46.16,46.09,46.14,46997.0,40.6553,40.6994,40.6377,40.6818,46997.0
2021-03-08 13:10:00,46.14,46.14,46.05,46.12,51537.0,40.6818,40.6818,40.6024,40.6641,51537.0
2021-03-08 13:20:00,46.13,46.14,46.03,46.04,47027.0,40.673,40.6818,40.5848,40.5936,47027.0
2021-03-08 13:30:00,46.04,46.05,45.97,46.03,42963.0,40.5936,40.6024,40.5319,40.5848,42963.0
2021-03-08 13:40:00,46.03,46.08,45.89,45.91,50349.0,40.5848,40.6289,40.4614,40.479,50349.0
2021-03-08 13:50:00,45.92,45.94,45.84,45.85,114996.0,40.4878,40.5054,40.4173,40.4261,114996.0
2021-03-08 14:00:00,45.83,45.92,45.83,45.88,49284.0,40.4084,40.4878,40.4084,40.4525,49284.0
2021-03-08 14:10:00,45.87,45.87,45.7,45.72,35699.0,40.4437,40.4437,40.2938,40.3115,35699.0
2021-03-08 14:20:00,45.72,45.9,45.71,45.87,54671.0,40.3115,40.4702,40.3026,40.4437,54671.0
2021-03-08 14:30:00,45.87,45.89,45.81,45.81,50284.0,40.4437,40.4614,40.3908,40.3908,50284.0
2021-03-08 14:40:00,45.8,45.84,45.74,45.77,53468.0,40.382,40.4173,40.3291,40.3555,53468.0
2021-03-08 14:50:00,45.77,45.86,45.76,45.85,55626.0,40.3555,40.4349,40.3467,40.4261,55626.0
2021-03-08 15:00:00,45.84,45.84,45.7,45.74,65432.0,40.4173,40.4173,40.2938,40.3291,65432.0
2021-03-08 15:10:00,45.73,45.78,45.66,45.68,62637.0,40.3203,40.3644,40.2586,40.2762,62637.0
2021-03-08 15:20:00,45.68,45.75,45.66,45.67,72553.0,40.2762,40.3379,40.2586,40.2674,72553.0
2021-03-08 15:30:00,45.68,45.92,45.68,45.91,104123.0,40.2762,40.4878,40.2762,40.479,104123.0
2021-03-08 15:40:00,45.9,45.99,45.79,45.8,128337.0,40.4702,40.5495,40.3732,40.382,128337.0
2021-03-08 15:50:00,45.8,45.86,45.6,45.63,513450.0,40.382,40.4349,40.2057,40.2321,513450.0
2021-03-09 09:30:00,45.03,45.19,44.37,44.44,224883.0,39.7031,39.8442,39.1212,39.1829,224883.0
2021-03-09 09:40:00,44.42,44.93,44.35,44.87,210881.0,39.1652,39.6149,39.1035,39.562,210881.0
2021-03-09 09:50:00,44.86,44.96,44.75,44.79,86998.0,39.5532,39.6414,39.4562,39.4915,86998.0
2021-03-09 10:00:00,44.8,45.03,44.78,44.98,89328.0,39.5003,39.7031,39.4827,39.659,89328.0
2021-03-09 10:10:00,44.98,45.05,44.88,45.03,123031.0,39.659,39.7207,39.5708,39.7031,123031.0
2021-03-09 10:20:00,45.03,45.27,45.03,45.26,99837.0,39.7031,39.9147,39.7031,39.9059,99837.0
2021-03-09 10:30:00,45.27,45.52,45.22,45.52,136921.0,39.9147,40.1351,39.8706,40.1351,136921.0
2021-03-09 10:40:00,45.53,45.63,45.42,45.6,112838.0,40.1439,40.2321,40.047,40.2057,112838.0
2021-03-09 10:50:00,45.59,45.79,45.56,45.77,146556.0,40.1968,40.3732,40.1704,40.3555,146556.0
2021-03-09 11:00:00,45.77,45.94,45.76,45.91,104151.0,40.3555,40.5054,40.3467,40.479,104151.0
2021-03-09 11:10:00,45.91,45.93,45.69,45.73,69121.0,40.479,40.4966,40.285,40.3203,69121.0
2021-03-09 11:20:00,45.73,45.73,45.56,45.6,51346.0,40.3203,40.3203,40.1704,40.2057,51346.0
2021-03-09 11:30:00,45.6,45.76,45.56,45.73,66201.0,40.2057,40.3467,40.1704,40.3203,66201.0
2021-03-09 11:40:00,45.73,45.74,45.67,45.73,51760.0,40.3203,40.3291,40.2674,40.3203,51760.0
2021-03-09 11:50:00,45.74,45.81,45.72,45.8,40578.0,40.3291,40.3908,40.3115,40.382,40578.0
2021-03-09 12:00:00,45.81,45.81,45.56,45.57,112678.0,40.3908,40.3908,40.1704,40.1792,112678.0
2021-03-09 12:10:00,45.57,45.64,45.55,45.63,49428.0,40.1792,40.2409,40.1616,40.2321,49428.0
2021-03-09 12:20:00,45.63,45.68,45.54,45.57,43401.0,40.2321,40.2762,40.1528,40.1792,43401.0
2021-03-09 12:30:00,45.58,45.66,45.54,45.64,31769.0,40.188,40.2586,40.1528,40.2409,31769.0
2021-03-09 12:40:00,45.64,45.66,45.5,45.51,46542.0,40.2409,40.2586,40.1175,40.1263,46542.0
2021-03-09 12:50:00,45.5,45.54,45.47,45.5,42573.0,40.1175,40.1528,40.091,40.1175,42573.0
2021-03-09 13:00:00,45.51,45.59,45.47,45.56,63864.0,40.1263,40.1968,40.091,40.1704,63864.0
2021-03-09 13:10:00,45.55,45.56,45.37,45.38,42584.0,40.1616,40.1704,40.0029,40.0117,42584.0
2021-03-09 13:20:00,45.38,45.42,45.34,45.41,37293.0,40.0117,40.047,39.9764,40.0381,37293.0
2021-03-09 13:30:00,45.42,45.48,45.4,45.45,52545.0,40.047,40.0999,40.0293,40.0734,52545.0
2021-03-09 13:40:00,45.45,45.56,45.45,45.51,43958.0,40.0734,40.1704,40.0734,40.1263,43958.0
2021-03-09 13:50:00,45.51,45.54,45.47,45.48,38100.0,40.1263,40.1528,40.091,40.0999,38100.0
2021-03-09 14:00:00,45.49,45.56,45.47,45.49,51631.0,40.1087,40.1704,40.091,40.1087,51631.0
2021-03-09 14:10:00,45.48,45.56,45.48,45.52,53075.0,40.0999,40.1704,40.0999,40.1351,53075.0
2021-03-09 14:20:00,45.53,45.53,45.41,45.48,289205.0,40.1439,40.1439,40.0381,40.0999,289205.0
2021-03-09 14:30:00,45.5,45.76,45.49,45.66,114664.0,40.1175,40.3467,40.1087,40.2586,114664.0
2021-03-09 14:40:00,45.67,45.67,45.41,45.43,203802.0,40.2674,40.2674,40.0381,40.0558,203802.0
2021-03-09 14:50:00,45.44,45.45,45.37,45.38,66638.0,40.0646,40.0734,40.0029,40.0117,66638.0
2021-03-09 15:00:00,45.38,45.48,45.36,45.4,218993.0,40.0117,40.0999,39.994,40.0293,218993.0
2021-03-09 15:10:00,45.4,45.45,45.29,45.32,72934.0,40.0293,40.0734,39.9323,39.9588,72934.0
2021-03-09 15:20:00,45.32,45.32,45.15,45.22,101097.0,39.9588,39.9588,39.8089,39.8706,101097.0
2021-03-09 15:30:00,45.22,45.22,45.03,45.09,151824.0,39.8706,39.8706,39.7031,39.756,151824.0
2021-03-09 15:40:00,45.09,45.1,44.98,45.01,187069.0,39.756,39.7648,39.659,39.6855,187069.0
2021-03-09 15:50:00,45.01,45.04,44.9,44.94,697471.0,39.6855,39.7119,39.5885,39.6237,697471.0
2021-03-10 09:30:00,45.11,45.37,44.93,45.26,195155.0,39.7736,40.0029,39.6149,39.9059,195155.0
2021-03-10 09:40:00,45.26,45.37,45.06,45.06,146223.0,39.9059,40.0029,39.7295,39.7295,146223.0
2021-03-10 09:50:00,45.05,45.12,44.9,45.1,146390.0,39.7207,39.7824,39.5885,39.7648,146390.0
2021-03-10 10:00:00,45.1,45.16,44.96,45.11,123404.0,39.7648,39.8177,39.6414,39.7736,123404.0
2021-03-10 10:10:00,45.11,45.31,45.08,45.31,92383.0,39.7736,39.95,39.7472,39.95,92383.0
2021-03-10 10:20:00,45.32,45.43,45.18,45.18,96179.0,39.9588,40.0558,39.8353,39.8353,96179.0
2021-03-10 10:30:00,45.17,45.4,45.16,45.3,84677.0,39.8265,40.0293,39.8177,39.9411,84677.0
2021-03-10 10:40:00,45.3,45.44,45.26,45.43,343596.0,39.9411,40.0646,39.9059,40.0558,343596.0
2021-03-10 10:50:00,45.43,45.61,45.42,45.52,98541.0,40.0558,40.2145,40.047,40.1351,98541.0
2021-03-10 11:00:00,45.53,45.7,45.53,45.59,179589.0,40.1439,40.2938,40.1439,40.1968,179589.0
2021-03-10 11:10:00,45.59,45.69,45.51,45.55,149773.0,40.1968,40.285,40.1263,40.1616,149773.0
2021-03-10 11:20:00,45.54,45.55,45.46,45.51,56444.0,40.1528,40.1616,40.0822,40.1263,56444.0
2021-03-10 11:30:00,45.51,45.65,45.46,45.62,33471.0,40.1263,40.2497,40.0822,40.2233,33471.0
2021-03-10 11:40:00,45.62,45.66,45.56,45.63,53486.0,40.2233,40.2586,40.1704,40.2321,53486.0
2021-03-10 11:50:00,45.62,45.68,45.58,45.65,91018.0,40.2233,40.2762,40.188,40.2497,91018.0
2021-03-10 12:00:00,45.65,45.75,45.6,45.64,86042.0,40.2497,40.3379,40.2057,40.2409,86042.0
2021-03-10 12:10:00,45.63,45.76,45.63,45.75,52010.0,40.2321,40.3467,40.2321,40.3379,52010.0
2021-03-10 12:20:00,45.75,45.76,45.71,45.75,29886.0,40.3379,40.3467,40.3026,40.3379,29886.0
2021-03-10 12:30:00,45.76,45.77,45.69,45.71,35213.0,40.3467,40.3555,40.285,40.3026,35213.0
2021-03-10 12:40:00,45.71,45.73,45.69,45.71,41446.0,40.3026,40.3203,40.285,40.3026,41446.0
2021-03-10 12:50:00,45.71,45.77,45.69,45.75,72382.0,40.3026,40.3555,40.285,40.3379,72382.0
2021-03-10 13:00:00,45.75,45.92,45.67,45.92,97925.0,40.3379,40.4878,40.2674,40.4878,97925.0
2021-03-10 13:10:00,45.91,45.93,45.82,45.86,55229.0,40.479,40.4966,40.3996,40.4349,55229.0
2021-03-10 13:20:00,45.86,45.96,45.85,45.96,35171.0,40.4349,40.5231,40.4261,40.5231,35171.0
2021-03-10 13:30:00,45.96,46.02,45.91,46.01,72871.0,40.5231,40.576,40.479,40.5672,72871.0
2021-03-10 13:40:00,46.02,46.1,46.01,46.09,78130.0,40.576,40.6465,40.5672,40.6377,78130.0
2021-03-10 13:50:00,46.09,46.24,46.07,46.2,69602.0,40.6377,40.7699,40.6201,40.7347,69602.0
2021-03-10 14:00:00,46.2,46.28,46.18,46.24,71462.0,40.7347,40.8052,40.717,40.7699,71462.0
2021-03-10 14:10:00,46.24,46.27,46.09,46.17,101915.0,40.7699,40.7964,40.6377,40.7082,101915.0
2021-03-10 14:20:00,46.17,46.22,46.12,46.14,62706.0,40.7082,40.7523,40.6641,40.6818,62706.0
2021-03-10 14:30:00,46.14,46.19,46.06,46.11,150424.0,40.6818,40.7259,40.6112,40.6553,150424.0
2021-03-10 14:40:00,46.11,46.11,45.92,45.98,112834.0,40.6553,40.6553,40.4878,40.5407,112834.0
2021-03-10 14:50:00,45.98,46.01,45.94,45.97,54741.0,40.5407,40.5672,40.5054,40.5319,54741.0
2021-03-10 15:00:00,45.97,45.99,45.91,45.91,77339.0,40.5319,40.5495,40.479,40.479,77339.0
2021-03-10 15:10:00,45.92,45.94,45.86,45.94,62106.0,40.4878,40.5054,40.4349,40.5054,62106.0
2021-03-10 15:20:00,45.94,45.96,45.88,45.89,54569.0,40.5054,40.5231,40.4525,40.4614,54569.0
2021-03-10 15:30:00,45.89,45.89,45.77,45.82,92628.0,40.4614,40.4614,40.3555,40.3996,92628.0
2021-03-10 15:40:00,45.82,45.91,45.8,45.88,94478.0,40.3996,40.479,40.382,40.4525,94478.0
2021-03-10 15:50:00,45.87,45.97,45.85,45.9,368716.0,40.4437,40.5319,40.4261,40.4702,368716.0
2021-03-11 09:30:00,45.56,45.6,45.2,45.4,162953.0,40.1704,40.2057,39.853,40.0293,162953.0
2021-03-11 09:40:00,45.38,45.6,45.38,45.58,128977.0,40.0117,40.2057,40.0117,40.188,128977.0
2021-03-11 09:50:00,45.57,45.81,45.57,45.78,63750.0,40.1792,40.3908,40.1792,40.3644,63750.0
2021-03-11 10:00:00,45.78,45.79,45.53,45.65,52912.0,40.3644,40.3732,40.1439,40.2497,52912.0
2021-03-11 10:10:00,45.64,45.78,45.61,45.77,59119.0,40.2409,40.3644,40.2145,40.3555,59119.0
2021-03-11 10:20:00,45.78,45.82,45.73,45.82,37672.0,40.3644,40.3996,40.3203,40.3996,37672.0
2021-03-11 10:30:00,45.82,45.86,45.73,45.76,41576.0,40.3996,40.4349,40.3203,40.3467,41576.0
2021-03-11 10:40:00,45.75,45.91,45.75,45.89,44591.0,40.3379,40.479,40.3379,40.4614,44591.0
2021-03-11 10:50:00,45.88,45.96,45.88,45.91,100097.0,40.4525,40.5231,40.4525,40.479,100097.0
2021-03-11 11:00:00,45.91,45.98,45.86,45.96,56660.0,40.479,40.5407,40.4349,40.5231,56660.0
2021-03-11 11:10:00,45.96,46.0,45.93,45.99,82177.0,40.5231,40.5583,40.4966,40.5495,82177.0
2021-03-11 11:20:00,45.98,46.0,45.92,45.95,56588.0,40.5407,40.5583,40.4878,40.5143,56588.0
2021-03-11 11:30:00,45.95,45.99,45.87,45.9,40565.0,40.5143,40.5495,40.4437,40.4702,40565.0
2021-03-11 11:40:00,45.9,45.93,45.88,45.89,47570.0,40.4702,40.4966,40.4525,40.4614,47570.0
2021-03-11 11:50:00,45.9,45.99,45.87,45.88,56142.0,40.4702,40.5495,40.4437,40.4525,56142.0
2021-03-11 12:00:00,45.89,45.91,45.8,45.91,73712.0,40.4614,40.479,40.382,40.479,73712.0
2021-03-11 12:10:00,45.91,45.94,45.85,45.85,27878.0,40.479,40.5054,40.4261,40.4261,27878.0
2021-03-11 12:20:00,45.85,45.9,45.82,45.86,43102.0,40.4261,40.4702,40.3996,40.4349,43102.0
2021-03-11 12:30:00,45.86,45.93,45.85,45.9,49342.0,40.4349,40.4966,40.4261,40.4702,49342.0
2021-03-11 12:40:00,45.9,45.9,45.76,45.77,41246.0,40.4702,40.4702,40.3467,40.3555,41246.0
2021-03-11 12:50:00,45.77,45.78,45.72,45.73,43283.0,40.3555,40.3644,40.3115,40.3203,43283.0
2021-03-11 13:00:00,45.74,45.75,45.57,45.57,55412.0,40.3291,40.3379,40.1792,40.1792,55412.0
2021-03-11 13:10:00,45.57,45.65,45.56,45.58,154136.0,40.1792,40.2497,40.1704,40.188,154136.0
2021-03-11 13:20:00,45.58,45.66,45.57,45.63,63049.0,40.188,40.2586,40.1792,40.2321,63049.0
2021-03-11 13:30:00,45.63,45.74,45.62,45.73,39488.0,40.2321,40.3291,40.2233,40.3203,39488.0
2021-03-11 13:40:00,45.73,45.78,45.71,45.77,34579.0,40.3203,40.3644,40.3026,40.3555,34579.0
2021-03-11 13:50:00,45.76,45.89,45.75,45.79,113683.0,40.3467,40.4614,40.3379,40.3732,113683.0
2021-03-11 14:00:00,45.8,45.92,45.79,45.84,35885.0,40.382,40.4878,40.3732,40.4173,35885.0
2021-03-11 14:10:00,45.85,45.92,45.82,45.92,39858.0,40.4261,40.4878,40.3996,40.4878,39858.0
2021-03-11 14:20:00,45.92,45.95,45.9,45.92,41250.0,40.4878,40.5143,40.4702,40.4878,41250.0
2021-03-11 14:30:00,45.93,45.94,45.82,45.84,47498.0,40.4966,40.5054,40.3996,40.4173,47498.0
2021-03-11 14:40:00,45.84,45.84,45.7,45.73,46456.0,40.4173,40.4173,40.2938,40.3203,46456.0
2021-03-11 14:50:00,45.73,45.76,45.66,45.67,37087.0,40.3203,40.3467,40.2586,40.2674,37087.0
2021-03-11 15:00:00,45.68,45.75,45.67,45.69,38779.0,40.2762,40.3379,40.2674,40.285,38779.0
2021-03-11 15:10:00,45.7,45.72,45.62,45.66,39128.0,40.2938,40.3115,40.2233,40.2586,39128.0
2021-03-11 15:20:00,45.66,45.68,45.61,45.62,43980.0,40.2586,40.2762,40.2145,40.2233,43980.0
2021-03-11 15:30:00,45.62,45.68,45.6,45.66,110764.0,40.2233,40.2762,40.2057,40.2586,110764.0
2021-03-11 15:40:00,45.66,45.7,45.64,45.65,65996.0,40.2586,40.2938,40.2409,40.2497,65996.0
2021-03-11 15:50:00,45.67,45.77,45.64,45.72,362090.0,40.2674,40.3555,40.2409,40.3115,362090.0
2021-03-12 09:30:00,46.54,46.75,46.2,46.69,240869.0,41.0345,41.2196,40.7347,41.1667,240869.0
2021-03-12 09:40:00,46.7,46.8,46.51,46.51,153983.0,41.1755,41.2637,41.008,41.008,153983.0
2021-03-12 09:50:00,46.51,46.79,46.45,46.72,116069.0,41.008,41.2549,40.9551,41.1932,116069.0
2021-03-12 10:00:00,46.72,46.9,46.68,46.71,137087.0,41.1932,41.3519,41.1579,41.1843,137087.0
2021-03-12 10:10:00,46.74,46.84,46.66,46.83,131211.0,41.2108,41.299,41.1403,41.2902,131211.0
2021-03-12 10:20:00,46.83,46.84,46.71,46.73,90716.0,41.2902,41.299,41.1843,41.202,90716.0
2021-03-12 10:30:00,46.73,46.78,46.64,46.77,82157.0,41.202,41.2461,41.1226,41.2373,82157.0
2021-03-12 10:40:00,46.76,46.77,46.62,46.71,96523.0,41.2284,41.2373,41.105,41.1843,96523.0
2021-03-12 10:50:00,46.72,46.76,46.65,46.69,106532.0,41.1932,41.2284,41.1314,41.1667,106532.0
2021-03-12 11:00:00,46.69,46.71,46.59,46.69,89937.0,41.1667,41.1843,41.0785,41.1667,89937.0
2021-03-12 11:10:00,46.69,46.69,46.61,46.62,59339.0,41.1667,41.1667,41.0962,41.105,59339.0
2021-03-12 11:20:00,46.62,46.67,46.54,46.61,47608.0,41.105,41.1491,41.0345,41.0962,47608.0
2021-03-12 11:30:00,46.6,46.62,46.46,46.49,67199.0,41.0874,41.105,40.9639,40.9904,67199.0
2021-03-12 11:40:00,46.49,46.52,46.45,46.5,51306.0,40.9904,41.0168,40.9551,40.9992,51306.0
2021-03-12 11:50:00,46.52,46.58,46.49,46.55,52849.0,41.0168,41.0697,40.9904,41.0433,52849.0
2021-03-12 12:00:00,46.57,46.62,46.5,46.55,67610.0,41.0609,41.105,40.9992,41.0433,67610.0
2021-03-12 12:10:00,46.55,46.67,46.54,46.65,48085.0,41.0433,41.1491,41.0345,41.1314,48085.0
2021-03-12 12:20:00,46.66,46.66,46.54,46.59,60775.0,41.1403,41.1403,41.0345,41.0785,60775.0
2021-03-12 12:30:00,46.59,46.6,46.49,46.59,48947.0,41.0785,41.0874,40.9904,41.0785,48947.0
2021-03-12 12:40:00,46.59,46.6,46.54,46.56,39157.0,41.0785,41.0874,41.0345,41.0521,39157.0
2021-03-12 12:50:00,46.56,46.58,46.51,46.54,44352.0,41.0521,41.0697,41.008,41.0345,44352.0
2021-03-12 13:00:00,46.55,46.62,46.54,46.61,44504.0,41.0433,41.105,41.0345,41.0962,44504.0
2021-03-12 13:10:00,46.61,46.64,46.57,46.61,38415.0,41.0962,41.1226,41.0609,41.0962,38415.0
2021-03-12 13:20:00,46.6,46.61,46.54,46.57,57003.0,41.0874,41.0962,41.0345,41.0609,57003.0
2021-03-12 13:30:00,46.57,46.62,46.53,46.61,36593.0,41.0609,41.105,41.0256,41.0962,36593.0
2021-03-12 13:40:00,46.62,46.63,46.51,46.53,53776.0,41.105,41.1138,41.008,41.0256,53776.0
2021-03-12 13:50:00,46.53,46.57,46.48,46.55,33135.0,41.0256,41.0609,40.9816,41.0433,33135.0
2021-03-12 14:00:00,46.56,46.63,46.56,46.6,40168.0,41.0521,41.1138,41.0521,41.0874,40168.0
2021-03-12 14:10:00,46.59,46.62,46.57,46.58,25274.0,41.0785,41.105,41.0609,41.0697,25274.0
2021-03-12 14:20:00,46.58,46.64,46.56,46.61,38340.0,41.0697,41.1226,41.0521,41.0962,38340.0
2021-03-12 14:30:00,46.61,46.63,46.56,46.57,44247.0,41.0962,41.1138,41.0521,41.0609,44247.0
2021-03-12 14:40:00,46.57,46.62,46.53,46.62,44639.0,41.0609,41.105,41.0256,41.105,44639.0
2021-03-12 14:50:00,46.61,46.66,46.58,46.65,42219.0,41.0962,41.1403,41.0697,41.1314,42219.0
2021-03-12 15:00:00,46.65,46.68,46.61,46.62,49387.0,41.1314,41.1579,41.0962,41.105,49387.0
2021-03-12 15:10:00,46.62,46.63,46.51,46.52,109633.0,41.105,41.1138,41.008,41.0168,109633.0
2021-03-12 15:20:00,46.53,46.58,46.51,46.55,110473.0,41.0256,41.0697,41.008,41.0433,110473.0
2021-03-12 15:30:00,46.55,46.61,46.52,46.55,84028.0,41.0433,41.0962,41.0168,41.0433,84028.0
2021-03-12 15:40:00,46.55,46.59,46.52,46.57,100663.0,41.0433,41.0785,41.0168,41.0609,100663.0
2021-03-12 15:50:00,46.56,46.66,46.54,46.65,655885.0,41.0521,41.1403,41.0345,41.1314,655885.0
2021-03-15 09:30:00,46.69,46.78,46.6,46.65,127692.0,41.1667,41.2461,41.0874,41.1314,127692.0
2021-03-15 09:40:00,46.63,46.63,46.35,46.35,90877.0,41.1138,41.1138,40.8669,40.8669,90877.0
2021-03-15 09:50:00,46.34,46.34,46.14,46.26,97642.0,40.8581,40.8581,40.6818,40.7876,97642.0
2021-03-15 10:00:00,46.25,46.25,46.1,46.12,79871.0,40.7788,40.7788,40.6465,40.6641,79871.0
2021-03-15 10:10:00,46.13,46.28,46.09,46.26,47848.0,40.673,40.8052,40.6377,40.7876,47848.0
2021-03-15 10:20:00,46.27,46.5,46.27,46.48,74587.0,40.7964,40.9992,40.7964,40.9816,74587.0
2021-03-15 10:30:00,46.48,46.62,46.41,46.54,74930.0,40.9816,41.105,40.9198,41.0345,74930.0
2021-03-15 10:40:00,46.54,46.57,46.4,46.42,36359.0,41.0345,41.0609,40.911,40.9287,36359.0
2021-03-15 10:50:00,46.42,46.46,46.37,46.4,45866.0,40.9287,40.9639,40.8846,40.911,45866.0
2021-03-15 11:00:00,46.39,46.41,46.29,46.33,84211.0,40.9022,40.9198,40.814,40.8493,84211.0
2021-03-15 11:10:00,46.33,46.48,46.28,46.44,51969.0,40.8493,40.9816,40.8052,40.9463,51969.0
2021-03-15 11:20:00,46.44,46.47,46.26,46.28,50913.0,40.9463,40.9727,40.7876,40.8052,50913.0
2021-03-15 11:30:00,46.29,46.29,46.11,46.15,51432.0,40.814,40.814,40.6553,40.6906,51432.0
2021-03-15 11:40:00,46.13,46.17,46.04,46.05,31024.0,40.673,40.7082,40.5936,40.6024,31024.0
2021-03-15 11:50:00,46.05,46.09,46.01,46.04,40006.0,40.6024,40.6377,40.5672,40.5936,40006.0
2021-03-15 12:00:00,46.04,46.09,46.03,46.04,31038.0,40.5936,40.6377,40.5848,40.5936,31038.0
2021-03-15 12:10:00,46.04,46.18,46.04,46.18,50573.0,40.5936,40.717,40.5936,40.717,50573.0
2021-03-15 12:20:00,46.19,46.21,46.12,46.16,34873.0,40.7259,40.7435,40.6641,40.6994,34873.0
2021-03-15 12:30:00,46.16,46.26,46.15,46.17,48643.0,40.6994,40.7876,40.6906,40.7082,48643.0
2021-03-15 12:40:00,46.18,46.28,46.11,46.26,37646.0,40.717,40.8052,40.6553,40.7876,37646.0
2021-03-15 12:50:00,46.26,46.29,46.23,46.29,28925.0,40.7876,40.814,40.7611,40.814,28925.0
2021-03-15 13:00:00,46.29,46.31,46.21,46.25,22353.0,40.814,40.8317,40.7435,40.7788,22353.0
2021-03-15 13:10:00,46.26,46.29,46.25,46.27,26884.0,40.7876,40.814,40.7788,40.7964,26884.0
2021-03-15 13:20:00,46.27,46.3,46.22,46.23,35410.0,40.7964,40.8229,40.7523,40.7611,35410.0
2021-03-15 13:30:00,46.22,46.28,46.19,46.26,30324.0,40.7523,40.8052,40.7259,40.7876,30324.0
2021-03-15 13:40:00,46.27,46.28,46.23,46.27,36975.0,40.7964,40.8052,40.7611,40.7964,36975.0
2021-03-15 13:50:00,46.28,46.36,46.27,46.35,33692.0,40.8052,40.8758,40.7964,40.8669,33692.0
2021-03-15 14:00:00,46.35,46.38,46.33,46.36,35543.0,40.8669,40.8934,40.8493,40.8758,35543.0
2021-03-15 14:10:00,46.36,46.43,46.35,46.37,26753.0,40.8758,40.9375,40.8669,40.8846,26753.0
2021-03-15 14:20:00,46.37,46.41,46.33,46.41,30079.0,40.8846,40.9198,40.8493,40.9198,30079.0
2021-03-15 14:30:00,46.41,46.45,46.37,46.43,36473.0,40.9198,40.9551,40.8846,40.9375,36473.0
2021-03-15 14:40:00,46.44,46.48,46.36,46.38,134989.0,40.9463,40.9816,40.8758,40.8934,134989.0
2021-03-15 14:50:00,46.38,46.59,46.38,46.54,113863.0,40.8934,41.0785,40.8934,41.0345,113863.0
2021-03-15 15:00:00,46.54,46.55,46.47,46.51,37867.0,41.0345,41.0433,40.9727,41.008,37867.0
2021-03-15 15:10:00,46.5,46.55,46.47,46.51,67470.0,40.9992,41.0433,40.9727,41.008,67470.0
2021-03-15 15:20:00,46.51,46.51,46.44,46.5,65416.0,41.008,41.008,40.9463,40.9992,65416.0
2021-03-15 15:30:00,46.5,46.56,46.48,46.56,69943.0,40.9992,41.0521,40.9816,41.0521,69943.0
2021-03-15 15:40:00,46.55,46.63,46.55,46.6,117001.0,41.0433,41.1138,41.0433,41.0874,117001.0
2021-03-15 15:50:00,46.6,46.73,46.57,46.69,343209.0,41.0874,41.202,41.0609,41.1667,343209.0
2021-03-16 09:30:00,46.41,46.63,46.14,46.62,112886.0,40.9198,41.1138,40.6818,41.105,112886.0
2021-03-16 09:40:00,46.62,46.63,46.33,46.36,56913.0,41.105,41.1138,40.8493,40.8758,56913.0
2021-03-16 09:50:00,46.36,46.45,46.25,46.26,61327.0,40.8758,40.9551,40.7788,40.7876,61327.0
2021-03-16 10:00:00,46.25,46.26,46.14,46.17,95377.0,40.7788,40.7876,40.6818,40.7082,95377.0
2021-03-16 10:10:00,46.17,46.41,46.15,46.36,62788.0,40.7082,40.9198,40.6906,40.8758,62788.0
2021-03-16 10:20:00,46.33,46.35,46.13,46.15,50475.0,40.8493,40.8669,40.673,40.6906,50475.0
2021-03-16 10:30:00,46.14,46.22,46.07,46.14,48924.0,40.6818,40.7523,40.6201,40.6818,48924.0
2021-03-16 10:40:00,46.14,46.17,46.05,46.08,48475.0,40.6818,40.7082,40.6024,40.6289,48475.0
2021-03-16 10:50:00,46.08,46.08,45.93,45.96,87434.0,40.6289,40.6289,40.4966,40.5231,87434.0
2021-03-16 11:00:00,45.95,46.12,45.92,46.08,66920.0,40.5143,40.6641,40.4878,40.6289,66920.0
2021-03-16 11:10:00,46.08,46.13,46.05,46.12,32874.0,40.6289,40.673,40.6024,40.6641,32874.0
2021-03-16 11:20:00,46.11,46.18,46.07,46.1,95003.0,40.6553,40.717,40.6201,40.6465,95003.0
2021-03-16 11:30:00,46.1,46.15,46.05,46.15,57241.0,40.6465,40.6906,40.6024,40.6906,57241.0
2021-03-16 11:40:00,46.15,46.19,46.11,46.16,33870.0,40.6906,40.7259,40.6553,40.6994,33870.0
2021-03-16 11:50:00,46.15,46.27,46.15,46.24,22698.0,40.6906,40.7964,40.6906,40.7699,22698.0
2021-03-16 12:00:00,46.24,46.32,46.22,46.3,37865.0,40.7699,40.8405,40.7523,40.8229,37865.0
2021-03-16 12:10:00,46.3,46.35,46.26,46.28,46649.0,40.8229,40.8669,40.7876,40.8052,46649.0
2021-03-16 12:20:00,46.28,46.32,46.24,46.28,50368.0,40.8052,40.8405,40.7699,40.8052,50368.0
2021-03-16 12:30:00,46.27,46.3,46.23,46.29,34600.0,40.7964,40.8229,40.7611,40.814,34600.0
2021-03-16 12:40:00,46.3,46.32,46.25,46.28,46241.0,40.8229,40.8405,40.7788,40.8052,46241.0
2021-03-16 12:50:00,46.29,46.34,46.28,46.34,31016.0,40.814,40.8581,40.8052,40.8581,31016.0
2021-03-16 13:00:00,46.34,46.38,46.28,46.31,53430.0,40.8581,40.8934,40.8052,40.8317,53430.0
2021-03-16 13:10:00,46.31,46.32,46.24,46.26,25133.0,40.8317,40.8405,40.7699,40.7876,25133.0
2021-03-16 13:20:00,46.26,46.27,46.19,46.26,39774.0,40.7876,40.7964,40.7259,40.7876,39774.0
2021-03-16 13:30:00,46.26,46.33,46.25,46.26,25212.0,40.7876,40.8493,40.7788,40.7876,25212.0
2021-03-16 13:40:00,46.26,46.32,46.26,46.31,20248.0,40.7876,40.8405,40.7876,40.8317,20248.0
2021-03-16 13:50:00,46.31,46.34,46.29,46.32,27133.0,40.8317,40.8581,40.814,40.8405,27133.0
2021-03-16 14:00:00,46.3,46.41,46.28,46.37,35623.0,40.8229,40.9198,40.8052,40.8846,35623.0
2021-03-16 14:10:00,46.37,46.42,46.35,46.35,40992.0,40.8846,40.9287,40.8669,40.8669,40992.0
2021-03-16 14:20:00,46.35,46.44,46.34,46.43,56495.0,40.8669,40.9463,40.8581,40.9375,56495.0
2021-03-16 14:30:00,46.43,46.53,46.39,46.39,42618.0,40.9375,41.0256,40.9022,40.9022,42618.0
2021-03-16 14:40:00,46.4,46.42,46.34,46.38,38671.0,40.911,40.9287,40.8581,40.8934,38671.0
2021-03-16 14:50:00,46.38,46.42,46.33,46.35,63565.0,40.8934,40.9287,40.8493,40.8669,63565.0
2021-03-16 15:00:00,46.34,46.38,46.29,46.34,184925.0,40.8581,40.8934,40.814,40.8581,184925.0
2021-03-16 15:10:00,46.34,46.45,46.33,46.44,36923.0,40.8581,40.9551,40.8493,40.9463,36923.0
2021-03-16 15:20:00,46.43,46.44,46.33,46.37,59967.0,40.9375,40.9463,40.8493,40.8846,59967.0
2021-03-16 15:30:00,46.37,46.43,46.28,46.37,81228.0,40.8846,40.9375,40.8052,40.8846,81228.0
2021-03-16 15:40:00,46.37,46.39,46.27,46.29,97968.0,40.8846,40.9022,40.7964,40.814,97968.0
2021-03-16 15:50:00,46.29,46.36,46.22,46.24,531256.0,40.814,40.8758,40.7523,40.7699,531256.0
2021-03-17 09:30:00,46.67,46.7,46.48,46.7,225153.0,41.1491,41.1755,40.9816,41.1755,225153.0
2021-03-17 09:40:00,46.69,46.82,46.47,46.47,125656.0,41.1667,41.2813,40.9727,40.9727,125656.0
2021-03-17 09:50:00,46.48,46.48,46.25,46.29,77493.0,40.9816,40.9816,40.7788,40.814,77493.0
2021-03-17 10:00:00,46.28,46.35,46.15,46.3,77708.0,40.8052,40.8669,40.6906,40.8229,77708.0
2021-03-17 10:10:00,46.31,46.33,46.23,46.23,55355.0,40.8317,40.8493,40.7611,40.7611,55355.0
2021-03-17 10:20:00,46.23,46.33,46.17,46.29,50553.0,40.7611,40.8493,40.7082,40.814,50553.0
2021-03-17 10:30:00,46.28,46.32,46.11,46.23,68469.0,40.8052,40.8405,40.6553,40.7611,68469.0
2021-03-17 10:40:00,46.22,46.27,46.09,46.1,86414.0,40.7523,40.7964,40.6377,40.6465,86414.0
2021-03-17 10:50:00,46.11,46.16,46.06,46.09,165826.0,40.6553,40.6994,40.6112,40.6377,165826.0
2021-03-17 11:00:00,46.09,46.45,46.09,46.43,163581.0,40.6377,40.9551,40.6377,40.9375,163581.0
2021-03-17 11:10:00,46.47,46.48,46.3,46.3,60847.0,40.9727,40.9816,40.8229,40.8229,60847.0
2021-03-17 11:20:00,46.3,46.43,46.27,46.34,77156.0,40.8229,40.9375,40.7964,40.8581,77156.0
2021-03-17 11:30:00,46.34,46.45,46.31,46.43,55830.0,40.8581,40.9551,40.8317,40.9375,55830.0
2021-03-17 11:40:00,46.43,46.58,46.42,46.46,53297.0,40.9375,41.0697,40.9287,40.9639,53297.0
2021-03-17 11:50:00,46.46,46.48,46.4,46.43,30191.0,40.9639,40.9816,40.911,40.9375,30191.0
2021-03-17 12:00:00,46.43,46.53,46.43,46.53,52573.0,40.9375,41.0256,40.9375,41.0256,52573.0
2021-03-17 12:10:00,46.53,46.53,46.42,46.44,39557.0,41.0256,41.0256,40.9287,40.9463,39557.0
2021-03-17 12:20:00,46.44,46.45,46.3,46.34,46876.0,40.9463,40.9551,40.8229,40.8581,46876.0
2021-03-17 12:30:00,46.33,46.44,46.31,46.44,33774.0,40.8493,40.9463,40.8317,40.9463,33774.0
2021-03-17 12:40:00,46.43,46.46,46.39,46.41,33355.0,40.9375,40.9639,40.9022,40.9198,33355.0
2021-03-17 12:50:00,46.4,46.5,46.4,46.49,37997.0,40.911,40.9992,40.911,40.9904,37997.0
2021-03-17 13:00:00,46.49,46.53,46.45,46.48,34273.0,40.9904,41.0256,40.9551,40.9816,34273.0
2021-03-17 13:10:00,46.46,46.48,46.4,46.43,20277.0,40.9639,40.9816,40.911,40.9375,20277.0
2021-03-17 13:20:00,46.43,46.43,46.33,46.38,30509.0,40.9375,40.9375,40.8493,40.8934,30509.0
2021-03-17 13:30:00,46.38,46.47,46.36,46.44,30484.0,40.8934,40.9727,40.8758,40.9463,30484.0
2021-03-17 13:40:00,46.44,46.47,46.41,46.46,18039.0,40.9463,40.9727,40.9198,40.9639,18039.0
2021-03-17 13:50:00,46.44,46.48,46.4,46.47,24308.0,40.9463,40.9816,40.911,40.9727,24308.0
2021-03-17 14:00:00,46.49,46.61,46.32,46.56,78751.0,40.9904,41.0962,40.8405,41.0521,78751.0
2021-03-17 14:10:00,46.55,46.65,46.42,46.42,66519.0,41.0433,41.1314,40.9287,40.9287,66519.0
2021-03-17 14:20:00,46.42,46.42,46.28,46.28,57212.0,40.9287,40.9287,40.8052,40.8052,57212.0
2021-03-17 14:30:00,46.28,46.46,46.24,46.39,90285.0,40.8052,40.9639,40.7699,40.9022,90285.0
2021-03-17 14:40:00,46.39,46.41,46.16,46.27,109446.0,40.9022,40.9198,40.6994,40.7964,109446.0
2021-03-17 14:50:00,46.27,46.29,46.11,46.11,151873.0,40.7964,40.814,40.6553,40.6553,151873.0
2021-03-17 15:00:00,46.11,46.12,45.95,45.96,204572.0,40.6553,40.6641,40.5143,40.5231,204572.0
2021-03-17 15:10:00,45.96,46.09,45.88,46.02,227028.0,40.5231,40.6377,40.4525,40.576,227028.0
2021-03-17 15:20:00,46.01,46.16,45.96,46.11,106017.0,40.5672,40.6994,40.5231,40.6553,106017.0
2021-03-17 15:30:00,46.11,46.35,46.1,46.29,141796.0,40.6553,40.8669,40.6465,40.814,141796.0
2021-03-17 15:40:00,46.28,46.35,46.22,46.33,128262.0,40.8052,40.8669,40.7523,40.8493,128262.0
2021-03-17 15:50:00,46.33,46.52,46.28,46.51,386589.0,40.8493,41.0168,40.8052,41.008,386589.0
2021-03-18 09:30:00,47.03,47.36,46.88,47.34,206667.0,41.4665,41.7575,41.3342,41.7398,206667.0
2021-03-18 09:40:00,47.34,47.4,47.19,47.29,99023.0,41.7398,41.7927,41.6076,41.6957,99023.0
2021-03-18 09:50:00,47.28,47.45,47.22,47.32,72853.0,41.6869,41.8368,41.634,41.7222,72853.0
2021-03-18 10:00:00,47.32,47.34,47.17,47.34,96376.0,41.7222,41.7398,41.5899,41.7398,96376.0
2021-03-18 10:10:00,47.33,47.43,47.31,47.43,105198.0,41.731,41.8192,41.7134,41.8192,105198.0
2021-03-18 10:20:00,47.42,47.63,47.37,47.63,117448.0,41.8104,41.9955,41.7663,41.9955,117448.0
2021-03-18 10:30:00,47.63,47.76,47.52,47.55,170500.0,41.9955,42.1101,41.8985,41.925,170500.0
2021-03-18 10:40:00,47.56,47.63,47.45,47.51,121135.0,41.9338,41.9955,41.8368,41.8897,121135.0
2021-03-18 10:50:00,47.51,47.52,47.31,47.38,117574.0,41.8897,41.8985,41.7134,41.7751,117574.0
2021-03-18 11:00:00,47.38,47.42,47.33,47.37,156177.0,41.7751,41.8104,41.731,41.7663,156177.0
2021-03-18 11:10:00,47.37,47.6,47.37,47.57,100276.0,41.7663,41.9691,41.7663,41.9426,100276.0
2021-03-18 11:20:00,47.55,47.59,47.51,47.54,57920.0,41.925,41.9602,41.8897,41.9162,57920.0
2021-03-18 11:30:00,47.53,47.67,47.52,47.66,63634.0,41.9073,42.0308,41.8985,42.022,63634.0
2021-03-18 11:40:00,47.66,47.7,47.62,47.69,73695.0,42.022,42.0572,41.9867,42.0484,73695.0
2021-03-18 11:50:00,47.68,47.73,47.64,47.66,80288.0,42.0396,42.0837,42.0043,42.022,80288.0
2021-03-18 12:00:00,47.67,47.73,47.59,47.66,57341.0,42.0308,42.0837,41.9602,42.022,57341.0
2021-03-18 12:10:00,47.66,47.66,47.46,47.49,71917.0,42.022,42.022,41.8456,41.8721,71917.0
2021-03-18 12:20:00,47.5,47.54,47.36,47.4,312803.0,41.8809,41.9162,41.7575,41.7927,312803.0
2021-03-18 12:30:00,47.39,47.4,47.22,47.32,64169.0,41.7839,41.7927,41.634,41.7222,64169.0
2021-03-18 12:40:00,47.32,47.34,47.25,47.26,40642.0,41.7222,41.7398,41.6605,41.6693,40642.0
2021-03-18 12:50:00,47.26,47.26,47.09,47.14,95033.0,41.6693,41.6693,41.5194,41.5635,95033.0
2021-03-18 13:00:00,47.13,47.28,47.12,47.23,64552.0,41.5547,41.6869,41.5458,41.6428,64552.0
2021-03-18 13:10:00,47.21,47.23,47.14,47.2,51321.0,41.6252,41.6428,41.5635,41.6164,51321.0
2021-03-18 13:20:00,47.2,47.24,47.15,47.18,54466.0,41.6164,41.6517,41.5723,41.5987,54466.0
2021-03-18 13:30:00,47.17,47.31,47.15,47.28,72578.0,41.5899,41.7134,41.5723,41.6869,72578.0
2021-03-18 13:40:00,47.28,47.29,47.18,47.21,47141.0,41.6869,41.6957,41.5987,41.6252,47141.0
2021-03-18 13:50:00,47.21,47.3,47.18,47.23,47959.0,41.6252,41.7046,41.5987,41.6428,47959.0
2021-03-18 14:00:00,47.23,47.24,47.12,47.15,59687.0,41.6428,41.6517,41.5458,41.5723,59687.0
2021-03-18 14:10:00,47.14,47.15,47.04,47.05,100713.0,41.5635,41.5723,41.4753,41.4841,100713.0
2021-03-18 14:20:00,47.04,47.1,46.96,46.97,103643.0,41.4753,41.5282,41.4048,41.4136,103643.0
2021-03-18 14:30:00,46.99,47.01,46.82,46.89,95923.0,41.4312,41.4489,41.2813,41.3431,95923.0
2021-03-18 14:40:00,46.89,46.99,46.8,46.98,67008.0,41.3431,41.4312,41.2637,41.4224,67008.0
2021-03-18 14:50:00,46.99,47.03,46.93,46.94,54228.0,41.4312,41.4665,41.3783,41.3871,54228.0
2021-03-18 15:00:00,46.93,46.95,46.76,46.79,76375.0,41.3783,41.396,41.2284,41.2549,76375.0
2021-03-18 15:10:00,46.8,46.83,46.75,46.77,59582.0,41.2637,41.2902,41.2196,41.2373,59582.0
2021-03-18 15:20:00,46.77,46.86,46.72,46.84,338309.0,41.2373,41.3166,41.1932,41.299,338309.0
2021-03-18 15:30:00,46.83,46.84,46.69,46.7,143317.0,41.2902,41.299,41.1667,41.1755,143317.0
2021-03-18 15:40:00,46.71,46.73,46.53,46.56,192768.0,41.1843,41.202,41.0256,41.0521,192768.0
2021-03-18 15:50:00,46.57,46.75,46.55,46.7,795466.0,41.0609,41.2196,41.0433,41.1755,795466.0
2021-03-19 09:30:00,46.19,46.26,45.71,45.82,854256.0,40.7259,40.7876,40.3026,40.3996,854256.0
2021-03-19 09:40:00,45.82,45.97,45.73,45.82,109840.0,40.3996,40.5319,40.3203,40.3996,109840.0
2021-03-19 09:50:00,45.82,46.2,45.82,46.13,223396.0,40.3996,40.7347,40.3996,40.673,223396.0
2021-03-19 10:00:00,46.13,46.18,45.97,46.05,247487.0,40.673,40.717,40.5319,40.6024,247487.0
2021-03-19 10:10:00,46.05,46.09,45.95,46.08,81322.0,40.6024,40.6377,40.5143,40.6289,81322.0
2021-03-19 10:20:00,46.08,46.09,45.86,45.89,88395.0,40.6289,40.6377,40.4349,40.4614,88395.0
2021-03-19 10:30:00,45.9,45.92,45.6,45.67,128714.0,40.4702,40.4878,40.2057,40.2674,128714.0
2021-03-19 10:40:00,45.69,46.04,45.68,46.04,106301.0,40.285,40.5936,40.2762,40.5936,106301.0
2021-03-19 10:50:00,46.04,46.13,46.0,46.09,129392.0,40.5936,40.673,40.5583,40.6377,129392.0
2021-03-19 11:00:00,46.09,46.31,46.05,46.26,112931.0,40.6377,40.8317,40.6024,40.7876,112931.0
2021-03-19 11:10:00,46.26,46.3,46.16,46.25,86598.0,40.7876,40.8229,40.6994,40.7788,86598.0
2021-03-19 11:20:00,46.24,46.26,46.12,46.19,55022.0,40.7699,40.7876,40.6641,40.7259,55022.0
2021-03-19 11:30:00,46.19,46.41,46.18,46.39,54380.0,40.7259,40.9198,40.717,40.9022,54380.0
2021-03-19 11:40:00,46.39,46.52,46.38,46.49,76835.0,40.9022,41.0168,40.8934,40.9904,76835.0
2021-03-19 11:50:00,46.48,46.57,46.44,46.51,56866.0,40.9816,41.0609,40.9463,41.008,56866.0
2021-03-19 12:00:00,46.52,46.58,46.47,46.5,44005.0,41.0168,41.0697,40.9727,40.9992,44005.0
2021-03-19 12:10:00,46.49,46.49,46.42,46.44,41005.0,40.9904,40.9904,40.9287,40.9463,41005.0
2021-03-19 12:20:00,46.44,46.59,46.42,46.53,66375.0,40.9463,41.0785,40.9287,41.0256,66375.0
2021-03-19 12:30:00,46.52,46.53,46.41,46.48,44705.0,41.0168,41.0256,40.9198,40.9816,44705.0
2021-03-19 12:40:00,46.48,46.58,46.47,46.55,37153.0,40.9816,41.0697,40.9727,41.0433,37153.0
2021-03-19 12:50:00,46.55,46.57,46.43,46.47,53361.0,41.0433,41.0609,40.9375,40.9727,53361.0
2021-03-19 13:00:00,46.48,46.49,46.42,46.48,58217.0,40.9816,40.9904,40.9287,40.9816,58217.0
2021-03-19 13:10:00,46.48,46.6,46.46,46.58,42493.0,40.9816,41.0874,40.9639,41.0697,42493.0
2021-03-19 13:20:00,46.58,46.63,46.5,46.51,45934.0,41.0697,41.1138,40.9992,41.008,45934.0
2021-03-19 13:30:00,46.51,46.66,46.48,46.62,98773.0,41.008,41.1403,40.9816,41.105,98773.0
2021-03-19 13:40:00,46.64,46.68,46.56,46.59,73628.0,41.1226,41.1579,41.0521,41.0785,73628.0
2021-03-19 13:50:00,46.59,46.63,46.56,46.6,42383.0,41.0785,41.1138,41.0521,41.0874,42383.0
2021-03-19 14:00:00,46.61,46.66,46.57,46.58,51968.0,41.0962,41.1403,41.0609,41.0697,51968.0
2021-03-19 14:10:00,46.58,46.62,46.54,46.59,53297.0,41.0697,41.105,41.0345,41.0785,53297.0
2021-03-19 14:20:00,46.59,46.59,46.41,46.45,66999.0,41.0785,41.0785,40.9198,40.9551,66999.0
2021-03-19 14:30:00,46.44,46.51,46.44,46.45,65878.0,40.9463,41.008,40.9463,40.9551,65878.0
2021-03-19 14:40:00,46.45,46.55,46.39,46.4,87982.0,40.9551,41.0433,40.9022,40.911,87982.0
2021-03-19 14:50:00,46.4,46.47,46.3,46.47,138686.0,40.911,40.9727,40.8229,40.9727,138686.0
2021-03-19 15:00:00,46.46,46.48,46.39,46.4,91723.0,40.9639,40.9816,40.9022,40.911,91723.0
2021-03-19 15:10:00,46.41,46.43,46.37,46.4,114307.0,40.9198,40.9375,40.8846,40.911,114307.0
2021-03-19 15:20:00,46.41,46.42,46.34,46.41,107239.0,40.9198,40.9287,40.8581,40.9198,107239.0
2021-03-19 15:30:00,46.41,46.55,46.33,46.48,184487.0,40.9198,41.0433,40.8493,40.9816,184487.0
2021-03-19 15:40:00,46.49,46.63,46.44,46.57,402447.0,40.9904,41.1138,40.9463,41.0609,402447.0
2021-03-19 15:50:00,46.56,46.71,46.31,46.32,1074126.0,41.0521,41.1843,40.8317,40.8405,1074126.0
2021-03-22 09:30:00,45.37,45.8,45.1,45.33,331119.0,40.0029,40.382,39.7648,39.9676,331119.0
2021-03-22 09:40:00,45.34,45.55,45.26,45.55,171566.0,39.9764,40.1616,39.9059,40.1616,171566.0
2021-03-22 09:50:00,45.55,45.73,45.49,45.54,107598.0,40.1616,40.3203,40.1087,40.1528,107598.0
2021-03-22 10:00:00,45.54,45.67,45.52,45.55,77600.0,40.1528,40.2674,40.1351,40.1616,77600.0
2021-03-22 10:10:00,45.55,45.57,45.42,45.48,84042.0,40.1616,40.1792,40.047,40.0999,84042.0
2021-03-22 10:20:00,45.48,45.49,45.14,45.21,112098.0,40.0999,40.1087,39.8001,39.8618,112098.0
2021-03-22 10:30:00,45.21,45.39,45.18,45.38,52389.0,39.8618,40.0205,39.8353,40.0117,52389.0
2021-03-22 10:40:00,45.38,45.44,45.29,45.31,63255.0,40.0117,40.0646,39.9323,39.95,63255.0
2021-03-22 10:50:00,45.32,45.33,45.21,45.21,127711.0,39.9588,39.9676,39.8618,39.8618,127711.0
2021-03-22 11:00:00,45.2,45.36,45.17,45.34,81673.0,39.853,39.994,39.8265,39.9764,81673.0
2021-03-22 11:10:00,45.34,45.34,45.2,45.27,69541.0,39.9764,39.9764,39.853,39.9147,69541.0
2021-03-22 11:20:00,45.26,45.3,45.16,45.18,68049.0,39.9059,39.9411,39.8177,39.8353,68049.0
2021-03-22 11:30:00,45.18,45.34,45.17,45.27,74718.0,39.8353,39.9764,39.8265,39.9147,74718.0
2021-03-22 11:40:00,45.26,45.36,45.21,45.26,45512.0,39.9059,39.994,39.8618,39.9059,45512.0
2021-03-22 11:50:00,45.26,45.31,45.22,45.27,29050.0,39.9059,39.95,39.8706,39.9147,29050.0
2021-03-22 12:00:00,45.27,45.3,45.09,45.09,69843.0,39.9147,39.9411,39.756,39.756,69843.0
2021-03-22 12:10:00,45.09,45.12,45.04,45.05,45196.0,39.756,39.7824,39.7119,39.7207,45196.0
2021-03-22 12:20:00,45.05,45.05,44.88,44.93,146575.0,39.7207,39.7207,39.5708,39.6149,146575.0
2021-03-22 12:30:00,44.93,45.01,44.9,44.97,93473.0,39.6149,39.6855,39.5885,39.6502,93473.0
2021-03-22 12:40:00,44.96,45.03,44.91,45.01,41571.0,39.6414,39.7031,39.5973,39.6855,41571.0
2021-03-22 12:50:00,45.01,45.02,44.96,45.02,34648.0,39.6855,39.6943,39.6414,39.6943,34648.0
2021-03-22 13:00:00,45.03,45.03,44.91,44.93,65608.0,39.7031,39.7031,39.5973,39.6149,65608.0
2021-03-22 13:10:00,44.93,45.08,44.91,45.08,51439.0,39.6149,39.7472,39.5973,39.7472,51439.0
2021-03-22 13:20:00,45.08,45.13,45.06,45.11,37042.0,39.7472,39.7913,39.7295,39.7736,37042.0
2021-03-22 13:30:00,45.11,45.15,45.1,45.11,42310.0,39.7736,39.8089,39.7648,39.7736,42310.0
2021-03-22 13:40:00,45.11,45.18,45.1,45.14,37391.0,39.7736,39.8353,39.7648,39.8001,37391.0
2021-03-22 13:50:00,45.14,45.15,45.08,45.13,45364.0,39.8001,39.8089,39.7472,39.7913,45364.0
2021-03-22 14:00:00,45.13,45.16,45.11,45.13,74345.0,39.7913,39.8177,39.7736,39.7913,74345.0
2021-03-22 14:10:00,45.12,45.13,45.03,45.07,96687.0,39.7824,39.7913,39.7031,39.7384,96687.0
2021-03-22 14:20:00,45.07,45.12,45.06,45.11,38092.0,39.7384,39.7824,39.7295,39.7736,38092.0
2021-03-22 14:30:00,45.11,45.22,45.1,45.22,65506.0,39.7736,39.8706,39.7648,39.8706,65506.0
2021-03-22 14:40:00,45.21,45.24,45.16,45.21,78063.0,39.8618,39.8882,39.8177,39.8618,78063.0
2021-03-22 14:50:00,45.22,45.25,45.19,45.23,46717.0,39.8706,39.8971,39.8442,39.8794,46717.0
2021-03-22 15:00:00,45.24,45.34,45.23,45.33,49676.0,39.8882,39.9764,39.8794,39.9676,49676.0
2021-03-22 15:10:00,45.33,45.33,45.24,45.25,83943.0,39.9676,39.9676,39.8882,39.8971,83943.0
2021-03-22 15:20:00,45.26,45.32,45.25,45.27,78076.0,39.9059,39.9588,39.8971,39.9147,78076.0
2021-03-22 15:30:00,45.26,45.28,45.16,45.24,135433.0,39.9059,39.9235,39.8177,39.8882,135433.0
2021-03-22 15:40:00,45.24,45.31,45.22,45.26,209398.0,39.8882,39.95,39.8706,39.9059,209398.0
2021-03-22 15:50:00,45.26,45.27,45.15,45.21,544671.0,39.9059,39.9147,39.8089,39.8618,544671.0
2021-03-23 09:30:00,44.94,45.09,44.74,45.04,133738.0,39.6237,39.756,39.4474,39.7119,133738.0
2021-03-23 09:40:00,45.04,45.24,45.02,45.24,87063.0,39.7119,39.8882,39.6943,39.8882,87063.0
2021-03-23 09:50:00,45.26,45.32,45.18,45.31,87291.0,39.9059,39.9588,39.8353,39.95,87291.0
2021-03-23 10:00:00,45.31,45.34,45.16,45.19,68252.0,39.95,39.9764,39.8177,39.8442,68252.0
2021-03-23 10:10:00,45.2,45.26,45.13,45.24,41100.0,39.853,39.9059,39.7913,39.8882,41100.0
2021-03-23 10:20:00,45.23,45.26,45.1,45.12,65755.0,39.8794,39.9059,39.7648,39.7824,65755.0
2021-03-23 10:30:00,45.12,45.17,44.93,44.97,115951.0,39.7824,39.8265,39.6149,39.6502,115951.0
2021-03-23 10:40:00,44.96,44.96,44.71,44.72,58357.0,39.6414,39.6414,39.4209,39.4298,58357.0
2021-03-23 10:50:00,44.71,44.72,44.61,44.68,94987.0,39.4209,39.4298,39.3328,39.3945,94987.0
2021-03-23 11:00:00,44.68,44.71,44.57,44.58,52700.0,39.3945,39.4209,39.2975,39.3063,52700.0
2021-03-23 11:10:00,44.56,44.76,44.55,44.74,50055.0,39.2887,39.465,39.2799,39.4474,50055.0
2021-03-23 11:20:00,44.75,44.84,44.72,44.83,31163.0,39.4562,39.5356,39.4298,39.5267,31163.0
2021-03-23 11:30:00,44.83,44.84,44.76,44.81,38269.0,39.5267,39.5356,39.465,39.5091,38269.0
2021-03-23 11:40:00,44.8,44.88,44.8,44.83,30680.0,39.5003,39.5708,39.5003,39.5267,30680.0
2021-03-23 11:50:00,44.83,44.89,44.78,44.84,29019.0,39.5267,39.5796,39.4827,39.5356,29019.0
2021-03-23 12:00:00,44.85,44.88,44.82,44.83,50717.0,39.5444,39.5708,39.5179,39.5267,50717.0
2021-03-23 12:10:00,44.84,44.88,44.8,44.84,29975.0,39.5356,39.5708,39.5003,39.5356,29975.0
2021-03-23 12:20:00,44.85,44.88,44.81,44.84,34901.0,39.5444,39.5708,39.5091,39.5356,34901.0
2021-03-23 12:30:00,44.84,44.95,44.82,44.95,82705.0,39.5356,39.6326,39.5179,39.6326,82705.0
2021-03-23 12:40:00,44.96,45.0,44.92,44.98,31731.0,39.6414,39.6766,39.6061,39.659,31731.0
2021-03-23 12:50:00,44.98,45.01,44.96,44.98,30472.0,39.659,39.6855,39.6414,39.659,30472.0
2021-03-23 13:00:00,44.98,45.03,44.95,44.96,29134.0,39.659,39.7031,39.6326,39.6414,29134.0
2021-03-23 13:10:00,44.95,45.0,44.93,44.95,33666.0,39.6326,39.6766,39.6149,39.6326,33666.0
2021-03-23 13:20:00,44.95,45.06,44.94,45.03,36682.0,39.6326,39.7295,39.6237,39.7031,36682.0
2021-03-23 13:30:00,45.03,45.07,45.0,45.03,26392.0,39.7031,39.7384,39.6766,39.7031,26392.0
2021-03-23 13:40:00,45.04,45.04,44.83,44.87,50201.0,39.7119,39.7119,39.5267,39.562,50201.0
2021-03-23 13:50:00,44.87,44.88,44.81,44.84,34715.0,39.562,39.5708,39.5091,39.5356,34715.0
2021-03-23 14:00:00,44.86,44.87,44.79,44.85,28789.0,39.5532,39.562,39.4915,39.5444,28789.0
2021-03-23 14:10:00,44.84,44.88,44.76,44.76,45391.0,39.5356,39.5708,39.465,39.465,45391.0
2021-03-23 14:20:00,44.76,44.8,44.69,44.75,46749.0,39.465,39.5003,39.4033,39.4562,46749.0
2021-03-23 14:30:00,44.74,44.75,44.66,44.66,33327.0,39.4474,39.4562,39.3769,39.3769,33327.0
2021-03-23 14:40:00,44.66,44.68,44.62,44.66,70976.0,39.3769,39.3945,39.3416,39.3769,70976.0
2021-03-23 14:50:00,44.66,44.71,44.6,44.61,41401.0,39.3769,39.4209,39.324,39.3328,41401.0
2021-03-23 15:00:00,44.6,44.64,44.49,44.5,110395.0,39.324,39.3592,39.227,39.2358,110395.0
2021-03-23 15:10:00,44.5,44.51,44.36,44.39,84339.0,39.2358,39.2446,39.1123,39.1388,84339.0
2021-03-23 15:20:00,44.39,44.41,44.26,44.3,87705.0,39.1388,39.1564,39.0242,39.0594,87705.0
2021-03-23 15:30:00,44.29,44.29,44.19,44.21,91677.0,39.0506,39.0506,38.9625,38.9801,91677.0
2021-03-23 15:40:00,44.21,44.38,44.21,44.31,133604.0,38.9801,39.13,38.9801,39.0683,133604.0
2021-03-23 15:50:00,44.3,44.44,44.25,44.36,366059.0,39.0594,39.1829,39.0154,39.1123,366059.0
2021-03-24 09:30:00,45.49,45.82,45.38,45.81,245261.0,40.1087,40.3996,40.0117,40.3908,245261.0
2021-03-24 09:40:00,45.81,45.91,45.72,45.72,137322.0,40.3908,40.479,40.3115,40.3115,137322.0
2021-03-24 09:50:00,45.7,45.71,45.27,45.39,120345.0,40.2938,40.3026,39.9147,40.0205,120345.0
2021-03-24 10:00:00,45.37,45.74,45.37,45.74,137854.0,40.0029,40.3291,40.0029,40.3291,137854.0
2021-03-24 10:10:00,45.74,46.0,45.74,45.99,124326.0,40.3291,40.5583,40.3291,40.5495,124326.0
2021-03-24 10:20:00,45.98,46.02,45.86,45.91,71343.0,40.5407,40.576,40.4349,40.479,71343.0
2021-03-24 10:30:00,45.91,45.95,45.8,45.87,57273.0,40.479,40.5143,40.382,40.4437,57273.0
2021-03-24 10:40:00,45.87,46.01,45.85,45.99,87253.0,40.4437,40.5672,40.4261,40.5495,87253.0
2021-03-24 10:50:00,46.01,46.04,45.75,45.79,87233.0,40.5672,40.5936,40.3379,40.3732,87233.0
2021-03-24 11:00:00,45.79,45.82,45.57,45.6,93719.0,40.3732,40.3996,40.1792,40.2057,93719.0
2021-03-24 11:10:00,45.61,45.63,45.5,45.51,70973.0,40.2145,40.2321,40.1175,40.1263,70973.0
2021-03-24 11:20:00,45.51,45.54,45.44,45.47,53079.0,40.1263,40.1528,40.0646,40.091,53079.0
2021-03-24 11:30:00,45.47,45.72,45.46,45.69,51268.0,40.091,40.3115,40.0822,40.285,51268.0
2021-03-24 11:40:00,45.67,45.71,45.62,45.65,31808.0,40.2674,40.3026,40.2233,40.2497,31808.0
2021-03-24 11:50:00,45.66,45.69,45.54,45.56,52218.0,40.2586,40.285,40.1528,40.1704,52218.0
2021-03-24 12:00:00,45.56,45.75,45.55,45.75,72537.0,40.1704,40.3379,40.1616,40.3379,72537.0
2021-03-24 12:10:00,45.75,45.9,45.75,45.87,35372.0,40.3379,40.4702,40.3379,40.4437,35372.0
2021-03-24 12:20:00,45.87,45.89,45.8,45.86,62997.0,40.4437,40.4614,40.382,40.4349,62997.0
2021-03-24 12:30:00,45.86,45.91,45.77,45.89,158596.0,40.4349,40.479,40.3555,40.4614,158596.0
2021-03-24 12:40:00,45.9,46.01,45.85,45.86,114097.0,40.4702,40.5672,40.4261,40.4349,114097.0
2021-03-24 12:50:00,45.85,45.89,45.79,45.8,44924.0,40.4261,40.4614,40.3732,40.382,44924.0
2021-03-24 13:00:00,45.81,45.84,45.7,45.73,63858.0,40.3908,40.4173,40.2938,40.3203,63858.0
2021-03-24 13:10:00,45.73,45.73,45.59,45.65,55231.0,40.3203,40.3203,40.1968,40.2497,55231.0
2021-03-24 13:20:00,45.64,45.76,45.64,45.74,38216.0,40.2409,40.3467,40.2409,40.3291,38216.0
2021-03-24 13:30:00,45.75,45.85,45.74,45.84,37251.0,40.3379,40.4261,40.3291,40.4173,37251.0
2021-03-24 13:40:00,45.83,45.85,45.69,45.85,42212.0,40.4084,40.4261,40.285,40.4261,42212.0
2021-03-24 13:50:00,45.85,45.9,45.76,45.8,46364.0,40.4261,40.4702,40.3467,40.382,46364.0
2021-03-24 14:00:00,45.81,45.85,45.75,45.84,49518.0,40.3908,40.4261,40.3379,40.4173,49518.0
2021-03-24 14:10:00,45.84,45.86,45.75,45.79,78587.0,40.4173,40.4349,40.3379,40.3732,78587.0
2021-03-24 14:20:00,45.79,45.83,45.72,45.73,67336.0,40.3732,40.4084,40.3115,40.3203,67336.0
2021-03-24 14:30:00,45.72,45.73,45.55,45.58,64271.0,40.3115,40.3203,40.1616,40.188,64271.0
2021-03-24 14:40:00,45.58,45.67,45.53,45.65,59439.0,40.188,40.2674,40.1439,40.2497,59439.0
2021-03-24 14:50:00,45.65,45.66,45.56,45.56,64942.0,40.2497,40.2586,40.1704,40.1704,64942.0
2021-03-24 15:00:00,45.57,45.65,45.56,45.57,74105.0,40.1792,40.2497,40.1704,40.1792,74105.0
2021-03-24 15:10:00,45.58,45.59,45.51,45.52,110082.0,40.188,40.1968,40.1263,40.1351,110082.0
2021-03-24 15:20:00,45.52,45.52,45.37,45.39,133079.0,40.1351,40.1351,40.0029,40.0205,133079.0
2021-03-24 15:30:00,45.4,45.47,45.32,45.4,132832.0,40.0293,40.091,39.9588,40.0293,132832.0
2021-03-24 15:40:00,45.4,45.43,45.34,45.38,175442.0,40.0293,40.0558,39.9764,40.0117,175442.0
2021-03-24 15:50:00,45.39,45.42,45.25,45.25,607883.0,40.0205,40.047,39.8971,39.8971,607883.0
2021-03-25 09:30:00,45.34,45.42,44.8,44.81,225039.0,39.9764,40.047,39.5003,39.5091,225039.0
2021-03-25 09:40:00,44.83,45.01,44.7,44.94,171330.0,39.5267,39.6855,39.4121,39.6237,171330.0
2021-03-25 09:50:00,44.92,44.96,44.69,44.81,115091.0,39.6061,39.6414,39.4033,39.5091,115091.0
2021-03-25 10:00:00,44.81,45.03,44.76,45.02,84521.0,39.5091,39.7031,39.465,39.6943,84521.0
2021-03-25 10:10:00,45.02,45.08,44.89,44.97,89650.0,39.6943,39.7472,39.5796,39.6502,89650.0
2021-03-25 10:20:00,44.95,45.23,44.91,45.22,70362.0,39.6326,39.8794,39.5973,39.8706,70362.0
2021-03-25 10:30:00,45.22,45.26,45.11,45.2,79645.0,39.8706,39.9059,39.7736,39.853,79645.0
2021-03-25 10:40:00,45.2,45.26,45.13,45.25,126126.0,39.853,39.9059,39.7913,39.8971,126126.0
2021-03-25 10:50:00,45.24,45.46,45.2,45.43,123372.0,39.8882,40.0822,39.853,40.0558,123372.0
2021-03-25 11:00:00,45.43,45.44,45.2,45.26,74928.0,40.0558,40.0646,39.853,39.9059,74928.0
2021-03-25 11:10:00,45.26,45.57,45.24,45.55,83402.0,39.9059,40.1792,39.8882,40.1616,83402.0
2021-03-25 11:20:00,45.55,45.73,45.54,45.73,83316.0,40.1616,40.3203,40.1528,40.3203,83316.0
2021-03-25 11:30:00,45.72,45.88,45.71,45.86,111766.0,40.3115,40.4525,40.3026,40.4349,111766.0
2021-03-25 11:40:00,45.85,45.89,45.77,45.82,92365.0,40.4261,40.4614,40.3555,40.3996,92365.0
2021-03-25 11:50:00,45.82,45.99,45.78,45.98,70841.0,40.3996,40.5495,40.3644,40.5407,70841.0
2021-03-25 12:00:00,45.98,45.99,45.81,45.85,92521.0,40.5407,40.5495,40.3908,40.4261,92521.0
2021-03-25 12:10:00,45.85,45.99,45.81,45.99,56935.0,40.4261,40.5495,40.3908,40.5495,56935.0
2021-03-25 12:20:00,45.99,46.07,45.93,45.99,66867.0,40.5495,40.6201,40.4966,40.5495,66867.0
2021-03-25 12:30:00,46.0,46.13,45.99,46.12,65856.0,40.5583,40.673,40.5495,40.6641,65856.0
2021-03-25 12:40:00,46.14,46.22,46.08,46.18,93587.0,40.6818,40.7523,40.6289,40.717,93587.0
2021-03-25 12:50:00,46.17,46.27,46.16,46.23,54133.0,40.7082,40.7964,40.6994,40.7611,54133.0
2021-03-25 13:00:00,46.23,46.27,46.14,46.21,78537.0,40.7611,40.7964,40.6818,40.7435,78537.0
2021-03-25 13:10:00,46.21,46.24,46.13,46.16,50307.0,40.7435,40.7699,40.673,40.6994,50307.0
2021-03-25 13:20:00,46.17,46.19,46.05,46.05,44431.0,40.7082,40.7259,40.6024,40.6024,44431.0
2021-03-25 13:30:00,46.05,46.07,45.97,46.05,44612.0,40.6024,40.6201,40.5319,40.6024,44612.0
2021-03-25 13:40:00,46.06,46.2,46.06,46.12,62448.0,40.6112,40.7347,40.6112,40.6641,62448.0
2021-03-25 13:50:00,46.11,46.13,46.02,46.04,37151.0,40.6553,40.673,40.576,40.5936,37151.0
2021-03-25 14:00:00,46.03,46.11,46.01,46.07,40038.0,40.5848,40.6553,40.5672,40.6201,40038.0
2021-03-25 14:10:00,46.07,46.14,46.04,46.14,43325.0,40.6201,40.6818,40.5936,40.6818,43325.0
2021-03-25 14:20:00,46.14,46.17,46.0,46.02,35550.0,40.6818,40.7082,40.5583,40.576,35550.0
2021-03-25 14:30:00,46.02,46.15,45.99,46.15,44300.0,40.576,40.6906,40.5495,40.6906,44300.0
2021-03-25 14:40:00,46.15,46.28,46.14,46.16,53367.0,40.6906,40.8052,40.6818,40.6994,53367.0
2021-03-25 14:50:00,46.16,46.2,46.12,46.15,35877.0,40.6994,40.7347,40.6641,40.6906,35877.0
2021-03-25 15:00:00,46.15,46.19,46.08,46.12,61681.0,40.6906,40.7259,40.6289,40.6641,61681.0
2021-03-25 15:10:00,46.11,46.34,46.09,46.34,93179.0,40.6553,40.8581,40.6377,40.8581,93179.0
2021-03-25 15:20:00,46.34,46.37,46.26,46.29,67014.0,40.8581,40.8846,40.7876,40.814,67014.0
2021-03-25 15:30:00,46.28,46.33,46.22,46.3,89329.0,40.8052,40.8493,40.7523,40.8229,89329.0
2021-03-25 15:40:00,46.31,46.36,46.17,46.17,147794.0,40.8317,40.8758,40.7082,40.7082,147794.0
2021-03-25 15:50:00,46.17,46.35,46.16,46.34,734804.0,40.7082,40.8669,40.6994,40.8581,734804.0
2021-03-26 09:30:00,46.82,47.15,46.76,46.9,164782.0,41.2813,41.5723,41.2284,41.3519,164782.0
2021-03-26 09:40:00,46.89,47.03,46.82,46.98,143208.0,41.3431,41.4665,41.2813,41.4224,143208.0
2021-03-26 09:50:00,46.97,47.08,46.92,47.02,106406.0,41.4136,41.5106,41.3695,41.4577,106406.0
2021-03-26 10:00:00,47.02,47.05,46.82,46.95,125612.0,41.4577,41.4841,41.2813,41.396,125612.0
2021-03-26 10:10:00,46.95,47.09,46.92,47.05,130776.0,41.396,41.5194,41.3695,41.4841,130776.0
2021-03-26 10:20:00,47.05,47.21,47.02,47.13,129254.0,41.4841,41.6252,41.4577,41.5547,129254.0
2021-03-26 10:30:00,47.15,47.17,46.92,46.98,105339.0,41.5723,41.5899,41.3695,41.4224,105339.0
2021-03-26 10:40:00,46.98,47.05,46.86,46.93,59340.0,41.4224,41.4841,41.3166,41.3783,59340.0
2021-03-26 10:50:00,46.92,47.07,46.89,47.02,80922.0,41.3695,41.5018,41.3431,41.4577,80922.0
2021-03-26 11:00:00,47.02,47.07,46.96,46.98,265145.0,41.4577,41.5018,41.4048,41.4224,265145.0
2021-03-26 11:10:00,46.98,47.01,46.85,46.87,58631.0,41.4224,41.4489,41.3078,41.3254,58631.0
2021-03-26 11:20:00,46.88,47.05,46.88,47.02,56082.0,41.3342,41.4841,41.3342,41.4577,56082.0
2021-03-26 11:30:00,47.01,47.02,46.95,47.0,56878.0,41.4489,41.4577,41.396,41.44,56878.0
2021-03-26 11:40:00,47.0,47.04,46.95,46.97,72805.0,41.44,41.4753,41.396,41.4136,72805.0
2021-03-26 11:50:00,46.96,46.99,46.91,46.92,73193.0,41.4048,41.4312,41.3607,41.3695,73193.0
2021-03-26 12:00:00,46.92,47.03,46.9,47.03,59918.0,41.3695,41.4665,41.3519,41.4665,59918.0
2021-03-26 12:10:00,47.03,47.05,46.99,47.02,48425.0,41.4665,41.4841,41.4312,41.4577,48425.0
2021-03-26 12:20:00,47.02,47.02,46.95,46.98,46424.0,41.4577,41.4577,41.396,41.4224,46424.0
2021-03-26 12:30:00,46.99,47.05,46.98,47.04,76239.0,41.4312,41.4841,41.4224,41.4753,76239.0
2021-03-26 12:40:00,47.05,47.12,46.99,47.04,96158.0,41.4841,41.5458,41.4312,41.4753,96158.0
2021-03-26 12:50:00,47.03,47.1,47.02,47.06,89372.0,41.4665,41.5282,41.4577,41.4929,89372.0
2021-03-26 13:00:00,47.05,47.12,47.03,47.12,81224.0,41.4841,41.5458,41.4665,41.5458,81224.0
2021-03-26 13:10:00,47.12,47.13,47.0,47.03,86753.0,41.5458,41.5547,41.44,41.4665,86753.0
2021-03-26 13:20:00,47.03,47.08,47.02,47.05,88670.0,41.4665,41.5106,41.4577,41.4841,88670.0
2021-03-26 13:30:00,47.05,47.12,47.05,47.05,134992.0,41.4841,41.5458,41.4841,41.4841,134992.0
2021-03-26 13:40:00,47.05,47.08,46.98,46.99,175960.0,41.4841,41.5106,41.4224,41.4312,175960.0
2021-03-26 13:50:00,47.0,47.1,46.99,47.1,94363.0,41.44,41.5282,41.4312,41.5282,94363.0
2021-03-26 14:00:00,47.1,47.11,46.98,47.01,110932.0,41.5282,41.537,41.4224,41.4489,110932.0
2021-03-26 14:10:00,47.0,47.08,46.92,47.07,154312.0,41.44,41.5106,41.3695,41.5018,154312.0
2021-03-26 14:20:00,47.07,47.45,47.0,47.29,441486.0,41.5018,41.8368,41.44,41.6957,441486.0
2021-03-26 14:30:00,47.28,47.47,47.28,47.31,259776.0,41.6869,41.8544,41.6869,41.7134,259776.0
2021-03-26 14:40:00,47.32,47.36,46.94,46.98,162248.0,41.7222,41.7575,41.3871,41.4224,162248.0
2021-03-26 14:50:00,46.98,47.23,46.97,47.21,131602.0,41.4224,41.6428,41.4136,41.6252,131602.0
2021-03-26 15:00:00,47.2,47.25,47.16,47.18,142812.0,41.6164,41.6605,41.5811,41.5987,142812.0
2021-03-26 15:10:00,47.18,47.2,47.11,47.2,112982.0,41.5987,41.6164,41.537,41.6164,112982.0
2021-03-26 15:20:00,47.2,47.2,46.98,47.07,125733.0,41.6164,41.6164,41.4224,41.5018,125733.0
2021-03-26 15:30:00,47.07,47.21,47.0,47.08,201466.0,41.5018,41.6252,41.44,41.5106,201466.0
2021-03-26 15:40:00,47.08,47.21,47.07,47.19,246783.0,41.5106,41.6252,41.5018,41.6076,246783.0
2021-03-26 15:50:00,47.19,47.56,47.17,47.48,992125.0,41.6076,41.9338,41.5899,41.8633,992125.0
2021-03-29 09:30:00,46.63,46.97,46.46,46.77,166012.0,41.1138,41.4136,40.9639,41.2373,166012.0
2021-03-29 09:40:00,46.76,47.09,46.75,46.97,92948.0,41.2284,41.5194,41.2196,41.4136,92948.0
2021-03-29 09:50:00,46.98,47.2,46.86,47.18,69342.0,41.4224,41.6164,41.3166,41.5987,69342.0
2021-03-29 10:00:00,47.18,47.44,47.15,47.34,95879.0,41.5987,41.828,41.5723,41.7398,95879.0
2021-03-29 10:10:00,47.33,47.42,47.06,47.06,69804.0,41.731,41.8104,41.4929,41.4929,69804.0
2021-03-29 10:20:00,47.06,47.14,46.93,46.93,78249.0,41.4929,41.5635,41.3783,41.3783,78249.0
2021-03-29 10:30:00,46.93,47.03,46.85,46.98,51753.0,41.3783,41.4665,41.3078,41.4224,51753.0
2021-03-29 10:40:00,46.95,47.0,46.9,46.97,40582.0,41.396,41.44,41.3519,41.4136,40582.0
2021-03-29 10:50:00,46.98,47.04,46.86,46.96,73418.0,41.4224,41.4753,41.3166,41.4048,73418.0
2021-03-29 11:00:00,46.97,47.13,46.96,47.08,67221.0,41.4136,41.5547,41.4048,41.5106,67221.0
2021-03-29 11:10:00,47.08,47.11,46.93,46.96,79749.0,41.5106,41.537,41.3783,41.4048,79749.0
2021-03-29 11:20:00,46.96,46.97,46.84,46.93,65925.0,41.4048,41.4136,41.299,41.3783,65925.0
2021-03-29 11:30:00,46.93,47.09,46.89,47.08,55711.0,41.3783,41.5194,41.3431,41.5106,55711.0
2021-03-29 11:40:00,47.08,47.25,47.08,47.22,84137.0,41.5106,41.6605,41.5106,41.634,84137.0
2021-03-29 11:50:00,47.22,47.35,47.16,47.29,56117.0,41.634,41.7486,41.5811,41.6957,56117.0
2021-03-29 12:00:00,47.28,47.33,47.23,47.24,35278.0,41.6869,41.731,41.6428,41.6517,35278.0
2021-03-29 12:10:00,47.25,47.26,47.1,47.14,62320.0,41.6605,41.6693,41.5282,41.5635,62320.0
2021-03-29 12:20:00,47.13,47.29,47.13,47.29,50311.0,41.5547,41.6957,41.5547,41.6957,50311.0
2021-03-29 12:30:00,47.3,47.43,47.27,47.41,40245.0,41.7046,41.8192,41.6781,41.8015,40245.0
2021-03-29 12:40:00,47.4,47.47,47.33,47.43,36456.0,41.7927,41.8544,41.731,41.8192,36456.0
2021-03-29 12:50:00,47.42,47.5,47.38,47.48,32862.0,41.8104,41.8809,41.7751,41.8633,32862.0
2021-03-29 13:00:00,47.48,47.6,47.46,47.52,51119.0,41.8633,41.9691,41.8456,41.8985,51119.0
2021-03-29 13:10:00,47.52,47.57,47.47,47.5,46722.0,41.8985,41.9426,41.8544,41.8809,46722.0
2021-03-29 13:20:00,47.5,47.54,47.42,47.45,34890.0,41.8809,41.9162,41.8104,41.8368,34890.0
2021-03-29 13:30:00,47.45,47.58,47.41,47.57,47103.0,41.8368,41.9514,41.8015,41.9426,47103.0
2021-03-29 13:40:00,47.57,47.57,47.43,47.53,89433.0,41.9426,41.9426,41.8192,41.9073,89433.0
2021-03-29 13:50:00,47.52,47.57,47.44,47.52,47772.0,41.8985,41.9426,41.828,41.8985,47772.0
2021-03-29 14:00:00,47.52,47.64,47.48,47.64,55461.0,41.8985,42.0043,41.8633,42.0043,55461.0
2021-03-29 14:10:00,47.64,47.7,47.55,47.62,52257.0,42.0043,42.0572,41.925,41.9867,52257.0
2021-03-29 14:20:00,47.62,47.67,47.59,47.65,36445.0,41.9867,42.0308,41.9602,42.0131,36445.0
2021-03-29 14:30:00,47.64,47.64,47.52,47.57,52090.0,42.0043,42.0043,41.8985,41.9426,52090.0
2021-03-29 14:40:00,47.57,47.73,47.56,47.69,61108.0,41.9426,42.0837,41.9338,42.0484,61108.0
2021-03-29 14:50:00,47.69,47.72,47.59,47.64,60967.0,42.0484,42.0749,41.9602,42.0043,60967.0
2021-03-29 15:00:00,47.64,47.77,47.64,47.75,49222.0,42.0043,42.119,42.0043,42.1013,49222.0
2021-03-29 15:10:00,47.74,47.82,47.68,47.8,53622.0,42.0925,42.163,42.0396,42.1454,53622.0
2021-03-29 15:20:00,47.8,47.9,47.77,47.89,114587.0,42.1454,42.2336,42.119,42.2248,114587.0
2021-03-29 15:30:00,47.9,47.91,47.76,47.79,100758.0,42.2336,42.2424,42.1101,42.1366,100758.0
2021-03-29 15:40:00,47.79,47.8,47.64,47.64,144079.0,42.1366,42.1454,42.0043,42.0043,144079.0
2021-03-29 15:50:00,47.65,47.68,47.44,47.52,603859.0,42.0131,42.0396,41.828,41.8985,603859.0
2021-03-30 09:30:00,47.8,48.08,47.5,48.04,166266.0,42.1454,42.3923,41.8809,42.357,166266.0
2021-03-30 09:40:00,48.02,48.1,47.76,47.78,106270.0,42.3394,42.4099,42.1101,42.1278,106270.0
2021-03-30 09:50:00,47.78,47.9,47.63,47.85,47967.0,42.1278,42.2336,41.9955,42.1895,47967.0
2021-03-30 10:00:00,47.84,47.93,47.72,47.72,49109.0,42.1807,42.26,42.0749,42.0749,49109.0
2021-03-30 10:10:00,47.72,47.8,47.68,47.7,41112.0,42.0749,42.1454,42.0396,42.0572,41112.0
2021-03-30 10:20:00,47.69,47.82,47.61,47.82,44979.0,42.0484,42.163,41.9779,42.163,44979.0
2021-03-30 10:30:00,47.81,47.92,47.78,47.91,38166.0,42.1542,42.2512,42.1278,42.2424,38166.0
2021-03-30 10:40:00,47.91,47.92,47.74,47.83,40293.0,42.2424,42.2512,42.0925,42.1719,40293.0
2021-03-30 10:50:00,47.83,47.84,47.69,47.7,58110.0,42.1719,42.1807,42.0484,42.0572,58110.0
2021-03-30 11:00:00,47.7,47.81,47.66,47.79,98413.0,42.0572,42.1542,42.022,42.1366,98413.0
2021-03-30 11:10:00,47.79,47.86,47.76,47.76,73995.0,42.1366,42.1983,42.1101,42.1101,73995.0
2021-03-30 11:20:00,47.77,47.85,47.76,47.83,68392.0,42.119,42.1895,42.1101,42.1719,68392.0
2021-03-30 11:30:00,47.84,47.84,47.68,47.69,75212.0,42.1807,42.1807,42.0396,42.0484,75212.0
2021-03-30 11:40:00,47.69,47.77,47.65,47.65,102133.0,42.0484,42.119,42.0131,42.0131,102133.0
2021-03-30 11:50:00,47.65,47.76,47.6,47.71,67364.0,42.0131,42.1101,41.9691,42.0661,67364.0
2021-03-30 12:00:00,47.71,47.8,47.69,47.79,68501.0,42.0661,42.1454,42.0484,42.1366,68501.0
2021-03-30 12:10:00,47.8,47.84,47.75,47.79,50530.0,42.1454,42.1807,42.1013,42.1366,50530.0
2021-03-30 12:20:00,47.78,47.81,47.75,47.77,49840.0,42.1278,42.1542,42.1013,42.119,49840.0
2021-03-30 12:30:00,47.76,47.86,47.75,47.84,33490.0,42.1101,42.1983,42.1013,42.1807,33490.0
2021-03-30 12:40:00,47.84,47.85,47.76,47.76,69113.0,42.1807,42.1895,42.1101,42.1101,69113.0
2021-03-30 12:50:00,47.77,47.81,47.75,47.81,29184.0,42.119,42.1542,42.1013,42.1542,29184.0
2021-03-30 13:00:00,47.81,47.81,47.72,47.76,26364.0,42.1542,42.1542,42.0749,42.1101,26364.0
2021-03-30 13:10:00,47.75,47.77,47.7,47.75,76256.0,42.1013,42.119,42.0572,42.1013,76256.0
2021-03-30 13:20:00,47.74,47.83,47.73,47.81,38060.0,42.0925,42.1719,42.0837,42.1542,38060.0
2021-03-30 13:30:00,47.8,47.82,47.75,47.81,103552.0,42.1454,42.163,42.1013,42.1542,103552.0
2021-03-30 13:40:00,47.81,47.96,47.8,47.93,84681.0,42.1542,42.2865,42.1454,42.26,84681.0
2021-03-30 13:50:00,47.93,48.0,47.92,47.99,67567.0,42.26,42.3217,42.2512,42.3129,67567.0
2021-03-30 14:00:00,47.98,48.0,47.89,47.96,61845.0,42.3041,42.3217,42.2248,42.2865,61845.0
2021-03-30 14:10:00,47.96,48.01,47.92,47.97,39658.0,42.2865,42.3306,42.2512,42.2953,39658.0
2021-03-30 14:20:00,47.97,48.03,47.96,47.98,54144.0,42.2953,42.3482,42.2865,42.3041,54144.0
2021-03-30 14:30:00,47.98,47.99,47.82,47.83,378231.0,42.3041,42.3129,42.163,42.1719,378231.0
2021-03-30 14:40:00,47.83,47.96,47.83,47.96,170353.0,42.1719,42.2865,42.1719,42.2865,170353.0
2021-03-30 14:50:00,47.97,48.06,47.93,48.05,171780.0,42.2953,42.3746,42.26,42.3658,171780.0
2021-03-30 15:00:00,48.05,48.15,48.03,48.08,87424.0,42.3658,42.454,42.3482,42.3923,87424.0
2021-03-30 15:10:00,48.08,48.1,47.95,47.98,45874.0,42.3923,42.4099,42.2777,42.3041,45874.0
2021-03-30 15:20:00,47.98,48.07,47.97,48.06,48462.0,42.3041,42.3835,42.2953,42.3746,48462.0
2021-03-30 15:30:00,48.05,48.1,48.04,48.05,56744.0,42.3658,42.4099,42.357,42.3658,56744.0
2021-03-30 15:40:00,48.04,48.04,47.87,47.89,79036.0,42.357,42.357,42.2071,42.2248,79036.0
2021-03-30 15:50:00,47.88,47.91,47.73,47.87,489316.0,42.2159,42.2424,42.0837,42.2071,489316.0
2021-03-31 09:30:00,47.63,47.88,47.63,47.85,125616.0,41.9955,42.2159,41.9955,42.1895,125616.0
2021-03-31 09:40:00,47.84,47.86,47.53,47.58,61330.0,42.1807,42.1983,41.9073,41.9514,61330.0
2021-03-31 09:50:00,47.57,47.72,47.5,47.65,132639.0,41.9426,42.0749,41.8809,42.0131,132639.0
2021-03-31 10:00:00,47.65,47.71,47.57,47.58,92449.0,42.0131,42.0661,41.9426,41.9514,92449.0
2021-03-31 10:10:00,47.58,47.6,47.32,47.37,65052.0,41.9514,41.9691,41.7222,41.7663,65052.0
2021-03-31 10:20:00,47.37,47.4,47.28,47.38,52165.0,41.7663,41.7927,41.6869,41.7751,52165.0
2021-03-31 10:30:00,47.38,47.43,47.3,47.36,53883.0,41.7751,41.8192,41.7046,41.7575,53883.0
2021-03-31 10:40:00,47.37,47.4,47.23,47.26,47406.0,41.7663,41.7927,41.6428,41.6693,47406.0
2021-03-31 10:50:00,47.25,47.34,47.22,47.33,70156.0,41.6605,41.7398,41.634,41.731,70156.0
2021-03-31 11:00:00,47.33,47.41,47.24,47.3,102180.0,41.731,41.8015,41.6517,41.7046,102180.0
2021-03-31 11:10:00,47.31,47.39,47.26,47.39,112899.0,41.7134,41.7839,41.6693,41.7839,112899.0
2021-03-31 11:20:00,47.4,47.46,47.3,47.3,53501.0,41.7927,41.8456,41.7046,41.7046,53501.0
2021-03-31 11:30:00,47.29,47.31,47.25,47.28,34029.0,41.6957,41.7134,41.6605,41.6869,34029.0
2021-03-31 11:40:00,47.28,47.41,47.26,47.4,30688.0,41.6869,41.8015,41.6693,41.7927,30688.0
2021-03-31 11:50:00,47.4,47.41,47.35,47.39,23596.0,41.7927,41.8015,41.7486,41.7839,23596.0
2021-03-31 12:00:00,47.38,47.42,47.33,47.39,23075.0,41.7751,41.8104,41.731,41.7839,23075.0
2021-03-31 12:10:00,47.4,47.46,47.36,47.41,27326.0,41.7927,41.8456,41.7575,41.8015,27326.0
2021-03-31 12:20:00,47.41,47.44,47.36,47.41,26085.0,41.8015,41.828,41.7575,41.8015,26085.0
2021-03-31 12:30:00,47.41,47.41,47.33,47.35,24391.0,41.8015,41.8015,41.731,41.7486,24391.0
2021-03-31 12:40:00,47.35,47.47,47.35,47.41,33610.0,41.7486,41.8544,41.7486,41.8015,33610.0
2021-03-31 12:50:00,47.4,47.51,47.39,47.49,40429.0,41.7927,41.8897,41.7839,41.8721,40429.0
2021-03-31 13:00:00,47.5,47.54,47.47,47.48,73026.0,41.8809,41.9162,41.8544,41.8633,73026.0
2021-03-31 13:10:00,47.48,47.52,47.43,47.47,39596.0,41.8633,41.8985,41.8192,41.8544,39596.0
2021-03-31 13:20:00,47.47,47.5,47.42,47.45,31983.0,41.8544,41.8809,41.8104,41.8368,31983.0
2021-03-31 13:30:00,47.45,47.52,47.43,47.51,35560.0,41.8368,41.8985,41.8192,41.8897,35560.0
2021-03-31 13:40:00,47.51,47.52,47.46,47.52,21203.0,41.8897,41.8985,41.8456,41.8985,21203.0
2021-03-31 13:50:00,47.51,47.58,47.5,47.57,44718.0,41.8897,41.9514,41.8809,41.9426,44718.0
2021-03-31 14:00:00,47.55,47.59,47.52,47.55,66358.0,41.925,41.9602,41.8985,41.925,66358.0
2021-03-31 14:10:00,47.55,47.55,47.5,47.52,24392.0,41.925,41.925,41.8809,41.8985,24392.0
2021-03-31 14:20:00,47.51,47.56,47.48,47.53,32551.0,41.8897,41.9338,41.8633,41.9073,32551.0
2021-03-31 14:30:00,47.53,47.61,47.53,47.59,47392.0,41.9073,41.9779,41.9073,41.9602,47392.0
2021-03-31 14:40:00,47.59,47.71,47.57,47.61,87232.0,41.9602,42.0661,41.9426,41.9779,87232.0
2021-03-31 14:50:00,47.62,47.63,47.55,47.55,38990.0,41.9867,41.9955,41.925,41.925,38990.0
2021-03-31 15:00:00,47.55,47.56,47.47,47.5,39449.0,41.925,41.9338,41.8544,41.8809,39449.0
2021-03-31 15:10:00,47.5,47.57,47.44,47.57,55683.0,41.8809,41.9426,41.828,41.9426,55683.0
2021-03-31 15:20:00,47.56,47.61,47.53,47.58,47050.0,41.9338,41.9779,41.9073,41.9514,47050.0
2021-03-31 15:30:00,47.57,47.63,47.42,47.43,84027.0,41.9426,41.9955,41.8104,41.8192,84027.0
2021-03-31 15:40:00,47.43,47.5,47.41,47.49,107320.0,41.8192,41.8809,41.8015,41.8721,107320.0
2021-03-31 15:50:00,47.49,47.5,47.26,47.3,663593.0,41.8721,41.8809,41.6693,41.7046,663593.0
2021-04-01 09:30:00,47.24,47.36,47.07,47.11,185742.0,41.6517,41.7575,41.5018,41.537,185742.0
2021-04-01 09:40:00,47.1,47.24,46.93,46.94,147344.0,41.5282,41.6517,41.3783,41.3871,147344.0
2021-04-01 09:50:00,46.93,47.08,46.87,46.88,85824.0,41.3783,41.5106,41.3254,41.3342,85824.0
2021-04-01 10:00:00,46.88,47.13,46.86,46.99,86370.0,41.3342,41.5547,41.3166,41.4312,86370.0
2021-04-01 10:10:00,46.98,46.99,46.85,46.99,68349.0,41.4224,41.4312,41.3078,41.4312,68349.0
2021-04-01 10:20:00,46.98,47.08,46.9,47.07,82083.0,41.4224,41.5106,41.3519,41.5018,82083.0
2021-04-01 10:30:00,47.06,47.1,46.98,47.1,54320.0,41.4929,41.5282,41.4224,41.5282,54320.0
2021-04-01 10:40:00,47.09,47.13,47.05,47.1,50470.0,41.5194,41.5547,41.4841,41.5282,50470.0
2021-04-01 10:50:00,47.09,47.18,47.04,47.16,61474.0,41.5194,41.5987,41.4753,41.5811,61474.0
2021-04-01 11:00:00,47.16,47.32,47.04,47.31,152719.0,41.5811,41.7222,41.4753,41.7134,152719.0
2021-04-01 11:10:00,47.3,47.43,47.28,47.37,67000.0,41.7046,41.8192,41.6869,41.7663,67000.0
2021-04-01 11:20:00,47.36,47.4,47.31,47.36,68760.0,41.7575,41.7927,41.7134,41.7575,68760.0
2021-04-01 11:30:00,47.35,47.4,47.32,47.38,41195.0,41.7486,41.7927,41.7222,41.7751,41195.0
2021-04-01 11:40:00,47.38,47.41,47.32,47.32,39461.0,41.7751,41.8015,41.7222,41.7222,39461.0
2021-04-01 11:50:00,47.33,47.37,47.31,47.33,30335.0,41.731,41.7663,41.7134,41.731,30335.0
2021-04-01 12:00:00,47.34,47.46,47.34,47.45,45369.0,41.7398,41.8456,41.7398,41.8368,45369.0
2021-04-01 12:10:00,47.45,47.52,47.41,47.43,49904.0,41.8368,41.8985,41.8015,41.8192,49904.0
2021-04-01 12:20:00,47.44,47.47,47.42,47.43,41601.0,41.828,41.8544,41.8104,41.8192,41601.0
2021-04-01 12:30:00,47.43,47.46,47.4,47.43,32882.0,41.8192,41.8456,41.7927,41.8192,32882.0
2021-04-01 12:40:00,47.43,47.45,47.38,47.45,38232.0,41.8192,41.8368,41.7751,41.8368,38232.0
2021-04-01 12:50:00,47.45,47.45,47.38,47.38,44879.0,41.8368,41.8368,41.7751,41.7751,44879.0
2021-04-01 13:00:00,47.39,47.42,47.36,47.39,25602.0,41.7839,41.8104,41.7575,41.7839,25602.0
2021-04-01 13:10:00,47.38,47.4,47.3,47.31,28539.0,41.7751,41.7927,41.7046,41.7134,28539.0
2021-04-01 13:20:00,47.3,47.37,47.29,47.36,39797.0,41.7046,41.7663,41.6957,41.7575,39797.0
2021-04-01 13:30:00,47.36,47.47,47.36,47.38,50260.0,41.7575,41.8544,41.7575,41.7751,50260.0
2021-04-01 13:40:00,47.38,47.38,47.29,47.33,75936.0,41.7751,41.7751,41.6957,41.731,75936.0
2021-04-01 13:50:00,47.34,47.36,47.3,47.31,27165.0,41.7398,41.7575,41.7046,41.7134,27165.0
2021-04-01 14:00:00,47.31,47.41,47.3,47.4,37147.0,41.7134,41.8015,41.7046,41.7927,37147.0
2021-04-01 14:10:00,47.39,47.41,47.35,47.38,26836.0,41.7839,41.8015,41.7486,41.7751,26836.0
2021-04-01 14:20:00,47.38,47.41,47.35,47.37,32987.0,41.7751,41.8015,41.7486,41.7663,32987.0
2021-04-01 14:30:00,47.37,47.4,47.34,47.38,39277.0,41.7663,41.7927,41.7398,41.7751,39277.0
2021-04-01 14:40:00,47.38,47.41,47.31,47.36,34334.0,41.7751,41.8015,41.7134,41.7575,34334.0
2021-04-01 14:50:00,47.36,47.36,47.3,47.34,39136.0,41.7575,41.7575,41.7046,41.7398,39136.0
2021-04-01 15:00:00,47.34,47.39,47.32,47.34,37532.0,41.7398,41.7839,41.7222,41.7398,37532.0
2021-04-01 15:10:00,47.34,47.39,47.32,47.36,52330.0,41.7398,41.7839,41.7222,41.7575,52330.0
2021-04-01 15:20:00,47.36,47.36,47.29,47.31,66856.0,41.7575,41.7575,41.6957,41.7134,66856.0
2021-04-01 15:30:00,47.31,47.31,47.19,47.22,69914.0,41.7134,41.7134,41.6076,41.634,69914.0
2021-04-01 15:40:00,47.21,47.32,47.17,47.31,126283.0,41.6252,41.7222,41.5899,41.7134,126283.0
2021-04-01 15:50:00,47.32,47.51,47.29,47.47,374168.0,41.7222,41.8897,41.6957,41.8544,374168.0
2021-04-05 09:30:00,47.98,48.25,47.91,48.03,163672.0,42.3041,42.5422,42.2424,42.3482,163672.0
2021-04-05 09:40:00,48.04,48.05,47.75,47.75,78864.0,42.357,42.3658,42.1013,42.1013,78864.0
2021-04-05 09:50:00,47.71,47.97,47.68,47.96,57916.0,42.0661,42.2953,42.0396,42.2865,57916.0
2021-04-05 10:00:00,47.94,48.1,47.88,48.02,55877.0,42.2688,42.4099,42.2159,42.3394,55877.0
2021-04-05 10:10:00,48.04,48.23,48.0,48.17,82678.0,42.357,42.5245,42.3217,42.4716,82678.0
2021-04-05 10:20:00,48.17,48.21,48.02,48.11,61757.0,42.4716,42.5069,42.3394,42.4187,61757.0
2021-04-05 10:30:00,48.1,48.2,48.08,48.11,45967.0,42.4099,42.4981,42.3923,42.4187,45967.0
2021-04-05 10:40:00,48.11,48.27,48.11,48.23,40017.0,42.4187,42.5598,42.4187,42.5245,40017.0
2021-04-05 10:50:00,48.24,48.34,48.18,48.29,92245.0,42.5334,42.6215,42.4805,42.5774,92245.0
2021-04-05 11:00:00,48.29,48.42,48.25,48.41,58737.0,42.5774,42.6921,42.5422,42.6832,58737.0
2021-04-05 11:10:00,48.41,48.44,48.3,48.34,91985.0,42.6832,42.7097,42.5863,42.6215,91985.0
2021-04-05 11:20:00,48.34,48.38,48.28,48.32,77563.0,42.6215,42.6568,42.5686,42.6039,77563.0
2021-04-05 11:30:00,48.32,48.34,48.25,48.34,34693.0,42.6039,42.6215,42.5422,42.6215,34693.0
2021-04-05 11:40:00,48.34,48.44,48.32,48.42,47394.0,42.6215,42.7097,42.6039,42.6921,47394.0
2021-04-05 11:50:00,48.41,48.45,48.38,48.39,72568.0,42.6832,42.7185,42.6568,42.6656,72568.0
2021-04-05 12:00:00,48.39,48.47,48.36,48.44,48325.0,42.6656,42.7361,42.6392,42.7097,48325.0
2021-04-05 12:10:00,48.43,48.44,48.37,48.38,38998.0,42.7009,42.7097,42.648,42.6568,38998.0
2021-04-05 12:20:00,48.37,48.42,48.34,48.35,55472.0,42.648,42.6921,42.6215,42.6303,55472.0
2021-04-05 12:30:00,48.35,48.47,48.34,48.46,51606.0,42.6303,42.7361,42.6215,42.7273,51606.0
2021-04-05 12:40:00,48.46,48.5,48.42,48.42,76594.0,42.7273,42.7626,42.6921,42.6921,76594.0
2021-04-05 12:50:00,48.42,48.46,48.36,48.36,50253.0,42.6921,42.7273,42.6392,42.6392,50253.0
2021-04-05 13:00:00,48.36,48.39,48.31,48.33,34840.0,42.6392,42.6656,42.5951,42.6127,34840.0
2021-04-05 13:10:00,48.34,48.34,48.26,48.3,49585.0,42.6215,42.6215,42.551,42.5863,49585.0
2021-04-05 13:20:00,48.3,48.35,48.26,48.29,33906.0,42.5863,42.6303,42.551,42.5774,33906.0
2021-04-05 13:30:00,48.29,48.4,48.27,48.36,41250.0,42.5774,42.6744,42.5598,42.6392,41250.0
2021-04-05 13:40:00,48.35,48.35,48.23,48.29,37494.0,42.6303,42.6303,42.5245,42.5774,37494.0
2021-04-05 13:50:00,48.3,48.33,48.26,48.33,76109.0,42.5863,42.6127,42.551,42.6127,76109.0
2021-04-05 14:00:00,48.32,48.32,48.21,48.22,52082.0,42.6039,42.6039,42.5069,42.5157,52082.0
2021-04-05 14:10:00,48.23,48.24,48.17,48.18,36400.0,42.5245,42.5334,42.4716,42.4805,36400.0
2021-04-05 14:20:00,48.18,48.19,48.09,48.09,32386.0,42.4805,42.4893,42.4011,42.4011,32386.0
2021-04-05 14:30:00,48.11,48.12,48.06,48.1,33910.0,42.4187,42.4275,42.3746,42.4099,33910.0
2021-04-05 14:40:00,48.09,48.11,48.03,48.09,43339.0,42.4011,42.4187,42.3482,42.4011,43339.0
2021-04-05 14:50:00,48.09,48.1,47.98,47.98,56014.0,42.4011,42.4099,42.3041,42.3041,56014.0
2021-04-05 15:00:00,47.98,48.05,47.97,48.03,61436.0,42.3041,42.3658,42.2953,42.3482,61436.0
2021-04-05 15:10:00,48.02,48.08,47.96,48.08,55271.0,42.3394,42.3923,42.2865,42.3923,55271.0
2021-04-05 15:20:00,48.08,48.09,48.04,48.07,58039.0,42.3923,42.4011,42.357,42.3835,58039.0
2021-04-05 15:30:00,48.06,48.19,48.05,48.16,82780.0,42.3746,42.4893,42.3658,42.4628,82780.0
2021-04-05 15:40:00,48.16,48.27,48.13,48.23,126455.0,42.4628,42.5598,42.4364,42.5245,126455.0
2021-04-05 15:50:00,48.22,48.24,48.09,48.11,399858.0,42.5157,42.5334,42.4011,42.4187,399858.0
2021-04-06 09:30:00,48.04,48.13,47.86,47.92,81610.0,42.357,42.4364,42.1983,42.2512,81610.0
2021-04-06 09:40:00,47.92,48.08,47.92,48.04,62052.0,42.2512,42.3923,42.2512,42.357,62052.0
2021-04-06 09:50:00,48.03,48.07,47.96,47.98,41102.0,42.3482,42.3835,42.2865,42.3041,41102.0
2021-04-06 10:00:00,47.98,48.0,47.89,47.96,36603.0,42.3041,42.3217,42.2248,42.2865,36603.0
2021-04-06 10:10:00,47.95,48.0,47.92,47.98,34006.0,42.2777,42.3217,42.2512,42.3041,34006.0
2021-04-06 10:20:00,47.98,47.99,47.91,47.95,33569.0,42.3041,42.3129,42.2424,42.2777,33569.0
2021-04-06 10:30:00,47.95,47.99,47.9,47.97,42327.0,42.2777,42.3129,42.2336,42.2953,42327.0
2021-04-06 10:40:00,47.97,47.98,47.74,47.75,48818.0,42.2953,42.3041,42.0925,42.1013,48818.0
2021-04-06 10:50:00,47.75,47.77,47.65,47.75,38919.0,42.1013,42.119,42.0131,42.1013,38919.0
2021-04-06 11:00:00,47.74,47.74,47.58,47.59,70535.0,42.0925,42.0925,41.9514,41.9602,70535.0
2021-04-06 11:10:00,47.59,47.59,47.41,47.44,59084.0,41.9602,41.9602,41.8015,41.828,59084.0
2021-04-06 11:20:00,47.43,47.61,47.42,47.57,56253.0,41.8192,41.9779,41.8104,41.9426,56253.0
2021-04-06 11:30:00,47.57,47.61,47.53,47.59,45160.0,41.9426,41.9779,41.9073,41.9602,45160.0
2021-04-06 11:40:00,47.59,47.69,47.58,47.68,38856.0,41.9602,42.0484,41.9514,42.0396,38856.0
2021-04-06 11:50:00,47.68,47.68,47.58,47.59,35204.0,42.0396,42.0396,41.9514,41.9602,35204.0
2021-04-06 12:00:00,47.58,47.68,47.57,47.63,52101.0,41.9514,42.0396,41.9426,41.9955,52101.0
2021-04-06 12:10:00,47.61,47.63,47.58,47.59,22044.0,41.9779,41.9955,41.9514,41.9602,22044.0
2021-04-06 12:20:00,47.58,47.59,47.54,47.59,28648.0,41.9514,41.9602,41.9162,41.9602,28648.0
2021-04-06 12:30:00,47.58,47.59,47.43,47.48,54834.0,41.9514,41.9602,41.8192,41.8633,54834.0
2021-04-06 12:40:00,47.47,47.49,47.41,47.48,45210.0,41.8544,41.8721,41.8015,41.8633,45210.0
2021-04-06 12:50:00,47.47,47.59,47.46,47.58,34704.0,41.8544,41.9602,41.8456,41.9514,34704.0
2021-04-06 13:00:00,47.57,47.66,47.56,47.62,34453.0,41.9426,42.022,41.9338,41.9867,34453.0
2021-04-06 13:10:00,47.62,47.62,47.57,47.62,23318.0,41.9867,41.9867,41.9426,41.9867,23318.0
2021-04-06 13:20:00,47.62,47.67,47.58,47.66,56807.0,41.9867,42.0308,41.9514,42.022,56807.0
2021-04-06 13:30:00,47.65,47.67,47.61,47.63,33615.0,42.0131,42.0308,41.9779,41.9955,33615.0
2021-04-06 13:40:00,47.63,47.7,47.61,47.66,98344.0,41.9955,42.0572,41.9779,42.022,98344.0
2021-04-06 13:50:00,47.66,47.73,47.64,47.71,42445.0,42.022,42.0837,42.0043,42.0661,42445.0
2021-04-06 14:00:00,47.71,47.73,47.68,47.68,29583.0,42.0661,42.0837,42.0396,42.0396,29583.0
2021-04-06 14:10:00,47.69,47.72,47.6,47.6,54054.0,42.0484,42.0749,41.9691,41.9691,54054.0
2021-04-06 14:20:00,47.61,47.64,47.57,47.64,45360.0,41.9779,42.0043,41.9426,42.0043,45360.0
2021-04-06 14:30:00,47.65,47.69,47.61,47.66,29042.0,42.0131,42.0484,41.9779,42.022,29042.0
2021-04-06 14:40:00,47.65,47.69,47.63,47.69,26145.0,42.0131,42.0484,41.9955,42.0484,26145.0
2021-04-06 14:50:00,47.7,47.7,47.62,47.66,35186.0,42.0572,42.0572,41.9867,42.022,35186.0
2021-04-06 15:00:00,47.66,47.7,47.59,47.62,27514.0,42.022,42.0572,41.9602,41.9867,27514.0
2021-04-06 15:10:00,47.63,47.64,47.6,47.63,29277.0,41.9955,42.0043,41.9691,41.9955,29277.0
2021-04-06 15:20:00,47.64,47.71,47.63,47.7,62484.0,42.0043,42.0661,41.9955,42.0572,62484.0
2021-04-06 15:30:00,47.71,47.77,47.7,47.73,64848.0,42.0661,42.119,42.0572,42.0837,64848.0
2021-04-06 15:40:00,47.73,47.75,47.65,47.68,66030.0,42.0837,42.1013,42.0131,42.0396,66030.0
2021-04-06 15:50:00,47.68,47.85,47.67,47.78,288582.0,42.0396,42.1895,42.0308,42.1278,288582.0
2021-04-07 09:30:00,48.03,48.29,47.94,48.26,136749.0,42.3482,42.5774,42.2688,42.551,136749.0
2021-04-07 09:40:00,48.27,48.27,47.9,48.0,84658.0,42.5598,42.5598,42.2336,42.3217,84658.0
2021-04-07 09:50:00,48.0,48.0,47.76,47.78,47478.0,42.3217,42.3217,42.1101,42.1278,47478.0
2021-04-07 10:00:00,47.77,47.79,47.65,47.78,88019.0,42.119,42.1366,42.0131,42.1278,88019.0
2021-04-07 10:10:00,47.79,47.79,47.68,47.75,91574.0,42.1366,42.1366,42.0396,42.1013,91574.0
2021-04-07 10:20:00,47.75,47.84,47.74,47.84,38780.0,42.1013,42.1807,42.0925,42.1807,38780.0
2021-04-07 10:30:00,47.85,47.91,47.82,47.89,35881.0,42.1895,42.2424,42.163,42.2248,35881.0
2021-04-07 10:40:00,47.89,47.95,47.81,47.83,49893.0,42.2248,42.2777,42.1542,42.1719,49893.0
2021-04-07 10:50:00,47.83,47.89,47.74,47.79,42476.0,42.1719,42.2248,42.0925,42.1366,42476.0
2021-04-07 11:00:00,47.78,47.81,47.7,47.73,74095.0,42.1278,42.1542,42.0572,42.0837,74095.0
2021-04-07 11:10:00,47.73,47.78,47.7,47.73,32957.0,42.0837,42.1278,42.0572,42.0837,32957.0
2021-04-07 11:20:00,47.72,47.8,47.7,47.79,35409.0,42.0749,42.1454,42.0572,42.1366,35409.0
2021-04-07 11:30:00,47.79,47.79,47.68,47.69,44574.0,42.1366,42.1366,42.0396,42.0484,44574.0
2021-04-07 11:40:00,47.7,47.7,47.65,47.66,30328.0,42.0572,42.0572,42.0131,42.022,30328.0
2021-04-07 11:50:00,47.66,47.67,47.6,47.65,28315.0,42.022,42.0308,41.9691,42.0131,28315.0
2021-04-07 12:00:00,47.65,47.68,47.63,47.65,22189.0,42.0131,42.0396,41.9955,42.0131,22189.0
2021-04-07 12:10:00,47.64,47.68,47.6,47.67,39288.0,42.0043,42.0396,41.9691,42.0308,39288.0
2021-04-07 12:20:00,47.68,47.74,47.67,47.71,24750.0,42.0396,42.0925,42.0308,42.0661,24750.0
2021-04-07 12:30:00,47.7,47.75,47.69,47.75,43841.0,42.0572,42.1013,42.0484,42.1013,43841.0
2021-04-07 12:40:00,47.74,47.79,47.72,47.76,19372.0,42.0925,42.1366,42.0749,42.1101,19372.0
2021-04-07 12:50:00,47.77,47.88,47.76,47.87,63431.0,42.119,42.2159,42.1101,42.2071,63431.0
2021-04-07 13:00:00,47.87,47.89,47.8,47.82,42000.0,42.2071,42.2248,42.1454,42.163,42000.0
2021-04-07 13:10:00,47.83,47.88,47.8,47.82,26915.0,42.1719,42.2159,42.1454,42.163,26915.0
2021-04-07 13:20:00,47.82,47.83,47.76,47.78,33388.0,42.163,42.1719,42.1101,42.1278,33388.0
2021-04-07 13:30:00,47.77,47.82,47.76,47.81,33133.0,42.119,42.163,42.1101,42.1542,33133.0
2021-04-07 13:40:00,47.81,47.91,47.8,47.9,51407.0,42.1542,42.2424,42.1454,42.2336,51407.0
2021-04-07 13:50:00,47.89,47.91,47.82,47.91,51418.0,42.2248,42.2424,42.163,42.2424,51418.0
2021-04-07 14:00:00,47.91,47.94,47.84,47.86,55592.0,42.2424,42.2688,42.1807,42.1983,55592.0
2021-04-07 14:10:00,47.86,47.91,47.81,47.83,31216.0,42.1983,42.2424,42.1542,42.1719,31216.0
2021-04-07 14:20:00,47.83,47.87,47.81,47.83,35001.0,42.1719,42.2071,42.1542,42.1719,35001.0
2021-04-07 14:30:00,47.82,47.86,47.82,47.85,50952.0,42.163,42.1983,42.163,42.1895,50952.0
2021-04-07 14:40:00,47.85,47.86,47.8,47.83,39976.0,42.1895,42.1983,42.1454,42.1719,39976.0
2021-04-07 14:50:00,47.83,47.85,47.75,47.78,68682.0,42.1719,42.1895,42.1013,42.1278,68682.0
2021-04-07 15:00:00,47.78,47.82,47.76,47.78,64584.0,42.1278,42.163,42.1101,42.1278,64584.0
2021-04-07 15:10:00,47.78,47.82,47.74,47.81,125669.0,42.1278,42.163,42.0925,42.1542,125669.0
2021-04-07 15:20:00,47.82,47.85,47.79,47.82,48549.0,42.163,42.1895,42.1366,42.163,48549.0
2021-04-07 15:30:00,47.81,47.83,47.73,47.79,83115.0,42.1542,42.1719,42.0837,42.1366,83115.0
2021-04-07 15:40:00,47.79,47.82,47.75,47.82,182183.0,42.1366,42.163,42.1013,42.163,182183.0
2021-04-07 15:50:00,47.82,47.86,47.77,47.84,279470.0,42.163,42.1983,42.119,42.1807,279470.0
2021-04-08 09:30:00,47.63,47.77,47.39,47.45,153138.0,41.9955,42.119,41.7839,41.8368,153138.0
2021-04-08 09:40:00,47.45,47.5,47.39,47.48,72435.0,41.8368,41.8809,41.7839,41.8633,72435.0
2021-04-08 09:50:00,47.48,47.56,47.43,47.55,67951.0,41.8633,41.9338,41.8192,41.925,67951.0
2021-04-08 10:00:00,47.55,47.69,47.55,47.64,65175.0,41.925,42.0484,41.925,42.0043,65175.0
2021-04-08 10:10:00,47.64,47.73,47.6,47.73,52699.0,42.0043,42.0837,41.9691,42.0837,52699.0
2021-04-08 10:20:00,47.72,47.73,47.56,47.65,68424.0,42.0749,42.0837,41.9338,42.0131,68424.0
2021-04-08 10:30:00,47.65,47.66,47.6,47.65,81019.0,42.0131,42.022,41.9691,42.0131,81019.0
2021-04-08 10:40:00,47.65,47.73,47.63,47.7,47783.0,42.0131,42.0837,41.9955,42.0572,47783.0
2021-04-08 10:50:00,47.7,47.79,47.65,47.69,43884.0,42.0572,42.1366,42.0131,42.0484,43884.0
2021-04-08 11:00:00,47.7,47.81,47.69,47.79,61359.0,42.0572,42.1542,42.0484,42.1366,61359.0
2021-04-08 11:10:00,47.78,47.8,47.68,47.69,29794.0,42.1278,42.1454,42.0396,42.0484,29794.0
2021-04-08 11:20:00,47.69,47.72,47.64,47.72,57164.0,42.0484,42.0749,42.0043,42.0749,57164.0
2021-04-08 11:30:00,47.72,47.81,47.7,47.78,28321.0,42.0749,42.1542,42.0572,42.1278,28321.0
2021-04-08 11:40:00,47.78,47.82,47.76,47.76,49818.0,42.1278,42.163,42.1101,42.1101,49818.0
2021-04-08 11:50:00,47.75,47.82,47.73,47.81,28191.0,42.1013,42.163,42.0837,42.1542,28191.0
2021-04-08 12:00:00,47.8,47.81,47.74,47.77,42137.0,42.1454,42.1542,42.0925,42.119,42137.0
2021-04-08 12:10:00,47.78,47.84,47.77,47.81,23081.0,42.1278,42.1807,42.119,42.1542,23081.0
2021-04-08 12:20:00,47.82,47.92,47.82,47.91,56826.0,42.163,42.2512,42.163,42.2424,56826.0
2021-04-08 12:30:00,47.91,48.0,47.9,47.97,33156.0,42.2424,42.3217,42.2336,42.2953,33156.0
2021-04-08 12:40:00,47.97,48.0,47.94,47.97,32775.0,42.2953,42.3217,42.2688,42.2953,32775.0
2021-04-08 12:50:00,47.97,47.98,47.92,47.95,39105.0,42.2953,42.3041,42.2512,42.2777,39105.0
2021-04-08 13:00:00,47.95,48.0,47.94,47.98,88635.0,42.2777,42.3217,42.2688,42.3041,88635.0
2021-04-08 13:10:00,48.0,48.01,47.96,48.0,65849.0,42.3217,42.3306,42.2865,42.3217,65849.0
2021-04-08 13:20:00,47.99,48.0,47.94,47.98,28791.0,42.3129,42.3217,42.2688,42.3041,28791.0
2021-04-08 13:30:00,47.98,47.98,47.88,47.89,44022.0,42.3041,42.3041,42.2159,42.2248,44022.0
2021-04-08 13:40:00,47.9,47.96,47.87,47.92,32995.0,42.2336,42.2865,42.2071,42.2512,32995.0
2021-04-08 13:50:00,47.92,47.93,47.86,47.89,33482.0,42.2512,42.26,42.1983,42.2248,33482.0
2021-04-08 14:00:00,47.89,47.93,47.85,47.86,31979.0,42.2248,42.26,42.1895,42.1983,31979.0
2021-04-08 14:10:00,47.86,47.86,47.83,47.86,27498.0,42.1983,42.1983,42.1719,42.1983,27498.0
2021-04-08 14:20:00,47.87,47.9,47.84,47.9,26864.0,42.2071,42.2336,42.1807,42.2336,26864.0
2021-04-08 14:30:00,47.89,47.93,47.86,47.91,50118.0,42.2248,42.26,42.1983,42.2424,50118.0
2021-04-08 14:40:00,47.91,47.93,47.9,47.92,23287.0,42.2424,42.26,42.2336,42.2512,23287.0
2021-04-08 14:50:00,47.92,47.97,47.92,47.95,22995.0,42.2512,42.2953,42.2512,42.2777,22995.0
2021-04-08 15:00:00,47.96,48.03,47.95,48.03,35330.0,42.2865,42.3482,42.2777,42.3482,35330.0
2021-04-08 15:10:00,48.03,48.03,47.95,48.0,61709.0,42.3482,42.3482,42.2777,42.3217,61709.0
2021-04-08 15:20:00,47.99,48.05,47.98,48.04,55701.0,42.3129,42.3658,42.3041,42.357,55701.0
2021-04-08 15:30:00,48.04,48.04,47.93,47.96,69769.0,42.357,42.357,42.26,42.2865,69769.0
2021-04-08 15:40:00,47.96,47.96,47.87,47.91,87572.0,42.2865,42.2865,42.2071,42.2424,87572.0
2021-04-08 15:50:00,47.91,48.02,47.91,48.0,246553.0,42.2424,42.3394,42.2424,42.3217,246553.0
2021-04-09 09:30:00,48.3,48.68,48.28,48.59,127243.0,42.5863,42.9213,42.5686,42.842,127243.0
2021-04-09 09:40:00,48.59,48.7,48.41,48.45,79036.0,42.842,42.9389,42.6832,42.7185,79036.0
2021-04-09 09:50:00,48.46,48.51,48.42,48.47,60254.0,42.7273,42.7714,42.6921,42.7361,60254.0
2021-04-09 10:00:00,48.48,48.48,48.27,48.32,72360.0,42.745,42.745,42.5598,42.6039,72360.0
2021-04-09 10:10:00,48.32,48.33,48.17,48.19,52184.0,42.6039,42.6127,42.4716,42.4893,52184.0
2021-04-09 10:20:00,48.19,48.36,48.18,48.33,83262.0,42.4893,42.6392,42.4805,42.6127,83262.0
2021-04-09 10:30:00,48.33,48.41,48.29,48.34,75945.0,42.6127,42.6832,42.5774,42.6215,75945.0
2021-04-09 10:40:00,48.34,48.39,48.29,48.38,68670.0,42.6215,42.6656,42.5774,42.6568,68670.0
2021-04-09 10:50:00,48.37,48.4,48.31,48.34,44535.0,42.648,42.6744,42.5951,42.6215,44535.0
2021-04-09 11:00:00,48.34,48.46,48.34,48.44,52001.0,42.6215,42.7273,42.6215,42.7097,52001.0
2021-04-09 11:10:00,48.43,48.53,48.43,48.49,98869.0,42.7009,42.789,42.7009,42.7538,98869.0
2021-04-09 11:20:00,48.48,48.51,48.42,48.48,103256.0,42.745,42.7714,42.6921,42.745,103256.0
2021-04-09 11:30:00,48.48,48.55,48.48,48.54,46439.0,42.745,42.8067,42.745,42.7979,46439.0
2021-04-09 11:40:00,48.53,48.56,48.51,48.54,42036.0,42.789,42.8155,42.7714,42.7979,42036.0
2021-04-09 11:50:00,48.54,48.54,48.49,48.49,24742.0,42.7979,42.7979,42.7538,42.7538,24742.0
2021-04-09 12:00:00,48.49,48.5,48.43,48.47,36057.0,42.7538,42.7626,42.7009,42.7361,36057.0
2021-04-09 12:10:00,48.48,48.51,48.46,48.51,29456.0,42.745,42.7714,42.7273,42.7714,29456.0
2021-04-09 12:20:00,48.5,48.53,48.42,48.44,27040.0,42.7626,42.789,42.6921,42.7097,27040.0
2021-04-09 12:30:00,48.44,48.46,48.4,48.42,29105.0,42.7097,42.7273,42.6744,42.6921,29105.0
2021-04-09 12:40:00,48.41,48.5,48.4,48.5,39340.0,42.6832,42.7626,42.6744,42.7626,39340.0
2021-04-09 12:50:00,48.49,48.5,48.45,48.46,26413.0,42.7538,42.7626,42.7185,42.7273,26413.0
2021-04-09 13:00:00,48.47,48.48,48.39,48.4,40657.0,42.7361,42.745,42.6656,42.6744,40657.0
2021-04-09 13:10:00,48.4,48.41,48.33,48.34,22539.0,42.6744,42.6832,42.6127,42.6215,22539.0
2021-04-09 13:20:00,48.34,48.35,48.28,48.29,24891.0,42.6215,42.6303,42.5686,42.5774,24891.0
2021-04-09 13:30:00,48.29,48.3,48.26,48.26,30788.0,42.5774,42.5863,42.551,42.551,30788.0
2021-04-09 13:40:00,48.26,48.38,48.26,48.37,31330.0,42.551,42.6568,42.551,42.648,31330.0
2021-04-09 13:50:00,48.37,48.39,48.33,48.37,43390.0,42.648,42.6656,42.6127,42.648,43390.0
2021-04-09 14:00:00,48.37,48.37,48.27,48.31,36273.0,42.648,42.648,42.5598,42.5951,36273.0
2021-04-09 14:10:00,48.31,48.35,48.29,48.35,38063.0,42.5951,42.6303,42.5774,42.6303,38063.0
2021-04-09 14:20:00,48.34,48.36,48.32,48.34,22902.0,42.6215,42.6392,42.6039,42.6215,22902.0
2021-04-09 14:30:00,48.34,48.39,48.33,48.37,29604.0,42.6215,42.6656,42.6127,42.648,29604.0
2021-04-09 14:40:00,48.36,48.38,48.34,48.37,19566.0,42.6392,42.6568,42.6215,42.648,19566.0
2021-04-09 14:50:00,48.38,48.38,48.32,48.34,26501.0,42.6568,42.6568,42.6039,42.6215,26501.0
2021-04-09 15:00:00,48.34,48.37,48.33,48.37,44490.0,42.6215,42.648,42.6127,42.648,44490.0
2021-04-09 15:10:00,48.37,48.43,48.37,48.43,39540.0,42.648,42.7009,42.648,42.7009,39540.0
2021-04-09 15:20:00,48.42,48.5,48.42,48.49,50747.0,42.6921,42.7626,42.6921,42.7538,50747.0
2021-04-09 15:30:00,48.48,48.55,48.48,48.51,101569.0,42.745,42.8067,42.745,42.7714,101569.0
2021-04-09 15:40:00,48.51,48.54,48.47,48.51,86460.0,42.7714,42.7979,42.7361,42.7714,86460.0
2021-04-09 15:50:00,48.52,48.63,48.51,48.62,401884.0,42.7802,42.8772,42.7714,42.8684,401884.0
2021-04-12 09:30:00,48.62,48.77,48.53,48.7,77488.0,42.8684,43.0007,42.789,42.9389,77488.0
2021-04-12 09:40:00,48.69,48.84,48.64,48.77,67542.0,42.9301,43.0624,42.886,43.0007,67542.0
2021-04-12 09:50:00,48.77,48.81,48.72,48.77,66948.0,43.0007,43.0359,42.9566,43.0007,66948.0
2021-04-12 10:00:00,48.75,48.97,48.73,48.97,71816.0,42.983,43.177,42.9654,43.177,71816.0
2021-04-12 10:10:00,48.98,48.98,48.81,48.89,48245.0,43.1858,43.1858,43.0359,43.1065,48245.0
2021-04-12 10:20:00,48.88,48.99,48.85,48.94,97728.0,43.0976,43.1946,43.0712,43.1505,97728.0
2021-04-12 10:30:00,48.96,48.96,48.87,48.9,58686.0,43.1682,43.1682,43.0888,43.1153,58686.0
2021-04-12 10:40:00,48.9,48.96,48.82,48.83,30548.0,43.1153,43.1682,43.0447,43.0536,30548.0
2021-04-12 10:50:00,48.83,48.91,48.8,48.91,32133.0,43.0536,43.1241,43.0271,43.1241,32133.0
2021-04-12 11:00:00,48.9,48.95,48.85,48.87,83869.0,43.1153,43.1594,43.0712,43.0888,83869.0
2021-04-12 11:10:00,48.87,48.98,48.87,48.92,33325.0,43.0888,43.1858,43.0888,43.1329,33325.0
2021-04-12 11:20:00,48.92,48.97,48.9,48.91,27260.0,43.1329,43.177,43.1153,43.1241,27260.0
2021-04-12 11:30:00,48.91,48.93,48.86,48.93,34892.0,43.1241,43.1417,43.08,43.1417,34892.0
2021-04-12 11:40:00,48.93,49.0,48.91,49.0,19977.0,43.1417,43.2034,43.1241,43.2034,19977.0
2021-04-12 11:50:00,49.0,49.09,49.0,49.05,45479.0,43.2034,43.2828,43.2034,43.2475,45479.0
2021-04-12 12:00:00,49.05,49.05,48.93,48.96,34716.0,43.2475,43.2475,43.1417,43.1682,34716.0
2021-04-12 12:10:00,48.96,48.99,48.94,48.96,43369.0,43.1682,43.1946,43.1505,43.1682,43369.0
2021-04-12 12:20:00,48.96,48.97,48.92,48.94,25363.0,43.1682,43.177,43.1329,43.1505,25363.0
2021-04-12 12:30:00,48.94,49.02,48.9,48.99,48910.0,43.1505,43.2211,43.1153,43.1946,48910.0
2021-04-12 12:40:00,48.99,49.05,48.98,49.02,24224.0,43.1946,43.2475,43.1858,43.2211,24224.0
2021-04-12 12:50:00,49.02,49.03,48.97,49.0,31146.0,43.2211,43.2299,43.177,43.2034,31146.0
2021-04-12 13:00:00,49.0,49.01,48.91,48.91,26593.0,43.2034,43.2123,43.1241,43.1241,26593.0
2021-04-12 13:10:00,48.91,48.93,48.87,48.92,28282.0,43.1241,43.1417,43.0888,43.1329,28282.0
2021-04-12 13:20:00,48.92,48.94,48.9,48.91,27621.0,43.1329,43.1505,43.1153,43.1241,27621.0
2021-04-12 13:30:00,48.91,48.95,48.89,48.9,27239.0,43.1241,43.1594,43.1065,43.1153,27239.0
2021-04-12 13:40:00,48.9,48.93,48.88,48.91,25437.0,43.1153,43.1417,43.0976,43.1241,25437.0
2021-04-12 13:50:00,48.9,48.92,48.86,48.87,41299.0,43.1153,43.1329,43.08,43.0888,41299.0
2021-04-12 14:00:00,48.87,48.91,48.84,48.88,44665.0,43.0888,43.1241,43.0624,43.0976,44665.0
2021-04-12 14:10:00,48.88,48.9,48.87,48.9,19276.0,43.0976,43.1153,43.0888,43.1153,19276.0
2021-04-12 14:20:00,48.9,48.98,48.89,48.98,25299.0,43.1153,43.1858,43.1065,43.1858,25299.0
2021-04-12 14:30:00,48.98,49.04,48.96,49.03,27610.0,43.1858,43.2387,43.1682,43.2299,27610.0
2021-04-12 14:40:00,49.03,49.03,48.96,49.0,50276.0,43.2299,43.2299,43.1682,43.2034,50276.0
2021-04-12 14:50:00,49.0,49.01,48.93,48.96,51053.0,43.2034,43.2123,43.1417,43.1682,51053.0
2021-04-12 15:00:00,48.96,48.96,48.91,48.93,30962.0,43.1682,43.1682,43.1241,43.1417,30962.0
2021-04-12 15:10:00,48.93,48.94,48.88,48.9,45503.0,43.1417,43.1505,43.0976,43.1153,45503.0
2021-04-12 15:20:00,48.9,49.05,48.9,49.01,49869.0,43.1153,43.2475,43.1153,43.2123,49869.0
2021-04-12 15:30:00,49.02,49.03,48.99,49.0,76860.0,43.2211,43.2299,43.1946,43.2034,76860.0
2021-04-12 15:40:00,48.99,49.08,48.97,49.07,110027.0,43.1946,43.274,43.177,43.2652,110027.0
2021-04-12 15:50:00,49.07,49.13,49.04,49.09,296705.0,43.2652,43.3181,43.2387,43.2828,296705.0
2021-04-13 09:30:00,48.81,48.92,48.53,48.53,131895.0,43.0359,43.1329,42.789,42.789,131895.0
2021-04-13 09:40:00,48.53,48.56,48.36,48.37,73897.0,42.789,42.8155,42.6392,42.648,73897.0
2021-04-13 09:50:00,48.39,48.46,48.34,48.36,55484.0,42.6656,42.7273,42.6215,42.6392,55484.0
2021-04-13 10:00:00,48.37,48.56,48.36,48.45,49312.0,42.648,42.8155,42.6392,42.7185,49312.0
2021-04-13 10:10:00,48.46,48.5,48.41,48.49,28792.0,42.7273,42.7626,42.6832,42.7538,28792.0
2021-04-13 10:20:00,48.48,48.55,48.43,48.44,62089.0,42.745,42.8067,42.7009,42.7097,62089.0
2021-04-13 10:30:00,48.45,48.55,48.43,48.44,54563.0,42.7185,42.8067,42.7009,42.7097,54563.0
2021-04-13 10:40:00,48.43,48.54,48.42,48.51,68007.0,42.7009,42.7979,42.6921,42.7714,68007.0
2021-04-13 10:50:00,48.51,48.53,48.46,48.53,37666.0,42.7714,42.789,42.7273,42.789,37666.0
2021-04-13 11:00:00,48.53,48.57,48.48,48.49,38688.0,42.789,42.8243,42.745,42.7538,38688.0
2021-04-13 11:10:00,48.5,48.55,48.49,48.55,30450.0,42.7626,42.8067,42.7538,42.8067,30450.0
2021-04-13 11:20:00,48.55,48.63,48.52,48.54,60396.0,42.8067,42.8772,42.7802,42.7979,60396.0
2021-04-13 11:30:00,48.54,48.59,48.52,48.53,28504.0,42.7979,42.842,42.7802,42.789,28504.0
2021-04-13 11:40:00,48.52,48.56,48.49,48.55,21820.0,42.7802,42.8155,42.7538,42.8067,21820.0
2021-04-13 11:50:00,48.55,48.56,48.5,48.52,16439.0,42.8067,42.8155,42.7626,42.7802,16439.0
2021-04-13 12:00:00,48.52,48.55,48.52,48.54,15345.0,42.7802,42.8067,42.7802,42.7979,15345.0
2021-04-13 12:10:00,48.52,48.53,48.43,48.49,51629.0,42.7802,42.789,42.7009,42.7538,51629.0
2021-04-13 12:20:00,48.48,48.49,48.45,48.46,27031.0,42.745,42.7538,42.7185,42.7273,27031.0
2021-04-13 12:30:00,48.46,48.48,48.38,48.39,26901.0,42.7273,42.745,42.6568,42.6656,26901.0
2021-04-13 12:40:00,48.39,48.42,48.38,48.41,34296.0,42.6656,42.6921,42.6568,42.6832,34296.0
2021-04-13 12:50:00,48.41,48.46,48.38,48.46,33757.0,42.6832,42.7273,42.6568,42.7273,33757.0
2021-04-13 13:00:00,48.46,48.46,48.41,48.43,50784.0,42.7273,42.7273,42.6832,42.7009,50784.0
2021-04-13 13:10:00,48.42,48.43,48.3,48.3,33470.0,42.6921,42.7009,42.5863,42.5863,33470.0
2021-04-13 13:20:00,48.31,48.32,48.26,48.29,34139.0,42.5951,42.6039,42.551,42.5774,34139.0
2021-04-13 13:30:00,48.29,48.33,48.28,48.33,24480.0,42.5774,42.6127,42.5686,42.6127,24480.0
2021-04-13 13:40:00,48.33,48.34,48.27,48.3,31144.0,42.6127,42.6215,42.5598,42.5863,31144.0
2021-04-13 13:50:00,48.3,48.38,48.29,48.38,19371.0,42.5863,42.6568,42.5774,42.6568,19371.0
2021-04-13 14:00:00,48.38,48.51,48.37,48.5,31617.0,42.6568,42.7714,42.648,42.7626,31617.0
2021-04-13 14:10:00,48.49,48.53,48.47,48.5,24833.0,42.7538,42.789,42.7361,42.7626,24833.0
2021-04-13 14:20:00,48.51,48.53,48.46,48.48,26654.0,42.7714,42.789,42.7273,42.745,26654.0
2021-04-13 14:30:00,48.48,48.51,48.41,48.43,32493.0,42.745,42.7714,42.6832,42.7009,32493.0
2021-04-13 14:40:00,48.43,48.44,48.38,48.43,32339.0,42.7009,42.7097,42.6568,42.7009,32339.0
2021-04-13 14:50:00,48.43,48.5,48.42,48.44,41235.0,42.7009,42.7626,42.6921,42.7097,41235.0
2021-04-13 15:00:00,48.44,48.54,48.44,48.53,79382.0,42.7097,42.7979,42.7097,42.789,79382.0
2021-04-13 15:10:00,48.53,48.59,48.47,48.5,71067.0,42.789,42.842,42.7361,42.7626,71067.0
2021-04-13 15:20:00,48.49,48.56,48.45,48.48,72887.0,42.7538,42.8155,42.7185,42.745,72887.0
2021-04-13 15:30:00,48.47,48.48,48.39,48.39,71215.0,42.7361,42.745,42.6656,42.6656,71215.0
2021-04-13 15:40:00,48.4,48.44,48.35,48.4,91778.0,42.6744,42.7097,42.6303,42.6744,91778.0
2021-04-13 15:50:00,48.41,48.48,48.32,48.35,360488.0,42.6832,42.745,42.6039,42.6303,360488.0
2021-04-14 09:30:00,48.3,48.69,48.09,48.64,99729.0,42.5863,42.9301,42.4011,42.886,99729.0
2021-04-14 09:40:00,48.63,48.68,48.51,48.65,97047.0,42.8772,42.9213,42.7714,42.8949,97047.0
2021-04-14 09:50:00,48.64,48.88,48.64,48.86,45946.0,42.886,43.0976,42.886,43.08,45946.0
2021-04-14 10:00:00,48.87,48.97,48.79,48.9,72329.0,43.0888,43.177,43.0183,43.1153,72329.0
2021-04-14 10:10:00,48.9,48.91,48.79,48.82,137897.0,43.1153,43.1241,43.0183,43.0447,137897.0
2021-04-14 10:20:00,48.82,48.84,48.71,48.79,66605.0,43.0447,43.0624,42.9478,43.0183,66605.0
2021-04-14 10:30:00,48.8,48.85,48.75,48.78,149701.0,43.0271,43.0712,42.983,43.0095,149701.0
2021-04-14 10:40:00,48.78,48.82,48.68,48.81,134207.0,43.0095,43.0447,42.9213,43.0359,134207.0
2021-04-14 10:50:00,48.81,48.92,48.75,48.83,198247.0,43.0359,43.1329,42.983,43.0536,198247.0
2021-04-14 11:00:00,48.83,48.86,48.75,48.84,73845.0,43.0536,43.08,42.983,43.0624,73845.0
2021-04-14 11:10:00,48.84,48.93,48.8,48.87,125387.0,43.0624,43.1417,43.0271,43.0888,125387.0
2021-04-14 11:20:00,48.87,48.97,48.87,48.9,76042.0,43.0888,43.177,43.0888,43.1153,76042.0
2021-04-14 11:30:00,48.89,48.95,48.89,48.89,54913.0,43.1065,43.1594,43.1065,43.1065,54913.0
2021-04-14 11:40:00,48.89,48.91,48.81,48.83,42185.0,43.1065,43.1241,43.0359,43.0536,42185.0
2021-04-14 11:50:00,48.84,48.84,48.78,48.79,40838.0,43.0624,43.0624,43.0095,43.0183,40838.0
2021-04-14 12:00:00,48.79,48.81,48.75,48.79,40673.0,43.0183,43.0359,42.983,43.0183,40673.0
2021-04-14 12:10:00,48.79,48.79,48.68,48.74,36823.0,43.0183,43.0183,42.9213,42.9742,36823.0
2021-04-14 12:20:00,48.75,48.76,48.64,48.65,61964.0,42.983,42.9918,42.886,42.8949,61964.0
2021-04-14 12:30:00,48.66,48.68,48.61,48.63,54197.0,42.9037,42.9213,42.8596,42.8772,54197.0
2021-04-14 12:40:00,48.63,48.76,48.61,48.73,111071.0,42.8772,42.9918,42.8596,42.9654,111071.0
2021-04-14 12:50:00,48.73,48.74,48.66,48.66,68088.0,42.9654,42.9742,42.9037,42.9037,68088.0
2021-04-14 13:00:00,48.66,48.67,48.56,48.58,62762.0,42.9037,42.9125,42.8155,42.8331,62762.0
2021-04-14 13:10:00,48.58,48.63,48.49,48.61,97848.0,42.8331,42.8772,42.7538,42.8596,97848.0
2021-04-14 13:20:00,48.61,48.63,48.58,48.61,36258.0,42.8596,42.8772,42.8331,42.8596,36258.0
2021-04-14 13:30:00,48.61,48.61,48.53,48.55,53651.0,42.8596,42.8596,42.789,42.8067,53651.0
2021-04-14 13:40:00,48.55,48.63,48.54,48.59,91559.0,42.8067,42.8772,42.7979,42.842,91559.0
2021-04-14 13:50:00,48.59,48.63,48.49,48.53,68876.0,42.842,42.8772,42.7538,42.789,68876.0
2021-04-14 14:00:00,48.54,48.57,48.41,48.42,104530.0,42.7979,42.8243,42.6832,42.6921,104530.0
2021-04-14 14:10:00,48.43,48.52,48.41,48.51,64466.0,42.7009,42.7802,42.6832,42.7714,64466.0
2021-04-14 14:20:00,48.51,48.62,48.51,48.57,37063.0,42.7714,42.8684,42.7714,42.8243,37063.0
2021-04-14 14:30:00,48.57,48.59,48.48,48.59,75097.0,42.8243,42.842,42.745,42.842,75097.0
2021-04-14 14:40:00,48.6,48.66,48.58,48.59,31331.0,42.8508,42.9037,42.8331,42.842,31331.0
2021-04-14 14:50:00,48.58,48.65,48.56,48.6,27818.0,42.8331,42.8949,42.8155,42.8508,27818.0
2021-04-14 15:00:00,48.59,48.61,48.55,48.6,39716.0,42.842,42.8596,42.8067,42.8508,39716.0
2021-04-14 15:10:00,48.61,48.67,48.58,48.63,21942.0,42.8596,42.9125,42.8331,42.8772,21942.0
2021-04-14 15:20:00,48.62,48.66,48.59,48.65,37269.0,42.8684,42.9037,42.842,42.8949,37269.0
2021-04-14 15:30:00,48.66,48.71,48.62,48.68,83130.0,42.9037,42.9478,42.8684,42.9213,83130.0
2021-04-14 15:40:00,48.69,48.69,48.61,48.63,64630.0,42.9301,42.9301,42.8596,42.8772,64630.0
2021-04-14 15:50:00,48.63,48.67,48.55,48.65,287055.0,42.8772,42.9125,42.8067,42.8949,287055.0
2021-04-15 09:30:00,48.73,48.8,48.25,48.32,186304.0,42.9654,43.0271,42.5422,42.6039,186304.0
2021-04-15 09:40:00,48.31,48.39,48.18,48.19,187590.0,42.5951,42.6656,42.4805,42.4893,187590.0
2021-04-15 09:50:00,48.19,48.33,48.02,48.31,78921.0,42.4893,42.6127,42.3394,42.5951,78921.0
2021-04-15 10:00:00,48.31,48.34,48.14,48.15,105339.0,42.5951,42.6215,42.4452,42.454,105339.0
2021-04-15 10:10:00,48.15,48.16,48.06,48.12,142866.0,42.454,42.4628,42.3746,42.4275,142866.0
2021-04-15 10:20:00,48.12,48.16,48.08,48.12,110505.0,42.4275,42.4628,42.3923,42.4275,110505.0
2021-04-15 10:30:00,48.13,48.25,48.11,48.21,132549.0,42.4364,42.5422,42.4187,42.5069,132549.0
2021-04-15 10:40:00,48.22,48.37,48.21,48.29,57155.0,42.5157,42.648,42.5069,42.5774,57155.0
2021-04-15 10:50:00,48.3,48.33,48.16,48.25,124228.0,42.5863,42.6127,42.4628,42.5422,124228.0
2021-04-15 11:00:00,48.26,48.33,48.2,48.29,65927.0,42.551,42.6127,42.4981,42.5774,65927.0
2021-04-15 11:10:00,48.29,48.31,48.2,48.2,54219.0,42.5774,42.5951,42.4981,42.4981,54219.0
2021-04-15 11:20:00,48.19,48.28,48.18,48.23,72648.0,42.4893,42.5686,42.4805,42.5245,72648.0
2021-04-15 11:30:00,48.23,48.29,48.21,48.29,93437.0,42.5245,42.5774,42.5069,42.5774,93437.0
2021-04-15 11:40:00,48.29,48.37,48.28,48.34,58040.0,42.5774,42.648,42.5686,42.6215,58040.0
2021-04-15 11:50:00,48.35,48.41,48.33,48.37,117385.0,42.6303,42.6832,42.6127,42.648,117385.0
2021-04-15 12:00:00,48.37,48.46,48.34,48.44,138730.0,42.648,42.7273,42.6215,42.7097,138730.0
2021-04-15 12:10:00,48.44,48.44,48.35,48.4,99238.0,42.7097,42.7097,42.6303,42.6744,99238.0
2021-04-15 12:20:00,48.4,48.63,48.39,48.62,176428.0,42.6744,42.8772,42.6656,42.8684,176428.0
2021-04-15 12:30:00,48.61,48.69,48.54,48.59,66036.0,42.8596,42.9301,42.7979,42.842,66036.0
2021-04-15 12:40:00,48.58,48.6,48.51,48.54,42509.0,42.8331,42.8508,42.7714,42.7979,42509.0
2021-04-15 12:50:00,48.55,48.56,48.5,48.52,43521.0,42.8067,42.8155,42.7626,42.7802,43521.0
2021-04-15 13:00:00,48.52,48.52,48.42,48.47,71821.0,42.7802,42.7802,42.6921,42.7361,71821.0
2021-04-15 13:10:00,48.47,48.48,48.38,48.39,53217.0,42.7361,42.745,42.6568,42.6656,53217.0
2021-04-15 13:20:00,48.4,48.43,48.23,48.25,121608.0,42.6744,42.7009,42.5245,42.5422,121608.0
2021-04-15 13:30:00,48.25,48.26,48.13,48.16,141535.0,42.5422,42.551,42.4364,42.4628,141535.0
2021-04-15 13:40:00,48.16,48.22,48.1,48.19,128699.0,42.4628,42.5157,42.4099,42.4893,128699.0
2021-04-15 13:50:00,48.19,48.23,48.16,48.18,72825.0,42.4893,42.5245,42.4628,42.4805,72825.0
2021-04-15 14:00:00,48.19,48.24,48.18,48.18,105123.0,42.4893,42.5334,42.4805,42.4805,105123.0
2021-04-15 14:10:00,48.18,48.19,48.13,48.15,135288.0,42.4805,42.4893,42.4364,42.454,135288.0
2021-04-15 14:20:00,48.15,48.17,48.11,48.15,96673.0,42.454,42.4716,42.4187,42.454,96673.0
2021-04-15 14:30:00,48.16,48.17,48.13,48.16,132690.0,42.4628,42.4716,42.4364,42.4628,132690.0
2021-04-15 14:40:00,48.16,48.22,48.11,48.11,263116.0,42.4628,42.5157,42.4187,42.4187,263116.0
2021-04-15 14:50:00,48.12,48.24,48.09,48.18,323008.0,42.4275,42.5334,42.4011,42.4805,323008.0
2021-04-15 15:00:00,48.18,48.22,48.17,48.18,105984.0,42.4805,42.5157,42.4716,42.4805,105984.0
2021-04-15 15:10:00,48.17,48.22,48.13,48.17,149840.0,42.4716,42.5157,42.4364,42.4716,149840.0
2021-04-15 15:20:00,48.16,48.17,48.02,48.02,177314.0,42.4628,42.4716,42.3394,42.3394,177314.0
2021-04-15 15:30:00,48.03,48.07,47.96,48.01,252115.0,42.3482,42.3835,42.2865,42.3306,252115.0
2021-04-15 15:40:00,48.01,48.11,47.99,48.03,296152.0,42.3306,42.4187,42.3129,42.3482,296152.0
2021-04-15 15:50:00,48.04,48.08,47.95,48.02,1061360.0,42.357,42.3923,42.2777,42.3394,1061360.0
2021-04-16 09:30:00,47.05,47.5,46.5,46.86,740263.0,41.4841,41.8809,40.9992,41.3166,740263.0
2021-04-16 09:40:00,46.85,47.13,46.52,47.09,359391.0,41.3078,41.5547,41.0168,41.5194,359391.0
2021-04-16 09:50:00,47.1,47.1,46.65,46.83,249995.0,41.5282,41.5282,41.1314,41.2902,249995.0
2021-04-16 10:00:00,46.86,46.93,46.55,46.6,243314.0,41.3166,41.3783,41.0433,41.0874,243314.0
2021-04-16 10:10:00,46.6,46.6,46.28,46.34,357588.0,41.0874,41.0874,40.8052,40.8581,357588.0
2021-04-16 10:20:00,46.34,46.61,46.31,46.51,334433.0,40.8581,41.0962,40.8317,41.008,334433.0
2021-04-16 10:30:00,46.5,46.65,46.48,46.57,254865.0,40.9992,41.1314,40.9816,41.0609,254865.0
2021-04-16 10:40:00,46.57,46.57,46.44,46.48,225626.0,41.0609,41.0609,40.9463,40.9816,225626.0
2021-04-16 10:50:00,46.48,46.48,46.27,46.38,193095.0,40.9816,40.9816,40.7964,40.8934,193095.0
2021-04-16 11:00:00,46.38,46.58,46.38,46.42,175477.0,40.8934,41.0697,40.8934,40.9287,175477.0
2021-04-16 11:10:00,46.42,46.48,46.35,46.37,102349.0,40.9287,40.9816,40.8669,40.8846,102349.0
2021-04-16 11:20:00,46.37,46.45,46.34,46.39,102083.0,40.8846,40.9551,40.8581,40.9022,102083.0
2021-04-16 11:30:00,46.4,46.46,46.3,46.31,131628.0,40.911,40.9639,40.8229,40.8317,131628.0
2021-04-16 11:40:00,46.32,46.32,46.13,46.18,118925.0,40.8405,40.8405,40.673,40.717,118925.0
2021-04-16 11:50:00,46.18,46.19,46.04,46.08,155486.0,40.717,40.7259,40.5936,40.6289,155486.0
2021-04-16 12:00:00,46.09,46.15,46.04,46.08,97223.0,40.6377,40.6906,40.5936,40.6289,97223.0
2021-04-16 12:10:00,46.08,46.11,46.04,46.04,69877.0,40.6289,40.6553,40.5936,40.5936,69877.0
2021-04-16 12:20:00,46.04,46.04,45.89,45.94,262310.0,40.5936,40.5936,40.4614,40.5054,262310.0
2021-04-16 12:30:00,45.93,45.94,45.81,45.83,125949.0,40.4966,40.5054,40.3908,40.4084,125949.0
2021-04-16 12:40:00,45.84,46.07,45.82,46.06,112991.0,40.4173,40.6201,40.3996,40.6112,112991.0
2021-04-16 12:50:00,46.05,46.05,45.94,45.96,71975.0,40.6024,40.6024,40.5054,40.5231,71975.0
2021-04-16 13:00:00,45.97,46.0,45.92,45.97,70029.0,40.5319,40.5583,40.4878,40.5319,70029.0
2021-04-16 13:10:00,45.98,46.0,45.93,45.95,82587.0,40.5407,40.5583,40.4966,40.5143,82587.0
2021-04-16 13:20:00,45.96,45.96,45.88,45.91,135166.0,40.5231,40.5231,40.4525,40.479,135166.0
2021-04-16 13:30:00,45.91,45.95,45.8,45.95,205713.0,40.479,40.5143,40.382,40.5143,205713.0
2021-04-16 13:40:00,45.95,46.05,45.94,45.98,77260.0,40.5143,40.6024,40.5054,40.5407,77260.0
2021-04-16 13:50:00,45.98,46.07,45.95,46.05,75384.0,40.5407,40.6201,40.5143,40.6024,75384.0
2021-04-16 14:00:00,46.05,46.1,46.01,46.05,85764.0,40.6024,40.6465,40.5672,40.6024,85764.0
2021-04-16 14:10:00,46.05,46.14,46.05,46.09,84545.0,40.6024,40.6818,40.6024,40.6377,84545.0
2021-04-16 14:20:00,46.09,46.1,46.02,46.03,74028.0,40.6377,40.6465,40.576,40.5848,74028.0
2021-04-16 14:30:00,46.03,46.1,46.02,46.09,73372.0,40.5848,40.6465,40.576,40.6377,73372.0
2021-04-16 14:40:00,46.08,46.13,46.06,46.07,84223.0,40.6289,40.673,40.6112,40.6201,84223.0
2021-04-16 14:50:00,46.08,46.11,46.06,46.11,85457.0,40.6289,40.6553,40.6112,40.6553,85457.0
2021-04-16 15:00:00,46.11,46.17,46.06,46.17,90331.0,40.6553,40.7082,40.6112,40.7082,90331.0
2021-04-16 15:10:00,46.16,46.22,46.15,46.17,116977.0,40.6994,40.7523,40.6906,40.7082,116977.0
2021-04-16 15:20:00,46.16,46.2,46.14,46.19,93282.0,40.6994,40.7347,40.6818,40.7259,93282.0
2021-04-16 15:30:00,46.2,46.27,46.15,46.26,177654.0,40.7347,40.7964,40.6906,40.7876,177654.0
2021-04-16 15:40:00,46.26,46.28,46.2,46.25,380662.0,40.7876,40.8052,40.7347,40.7788,380662.0
2021-04-16 15:50:00,46.26,46.28,46.03,46.06,1100429.0,40.7876,40.8052,40.5848,40.6112,1100429.0
2021-04-19 09:30:00,46.27,46.5,46.14,46.41,380710.0,40.7964,40.9992,40.6818,40.9198,380710.0
2021-04-19 09:40:00,46.4,46.49,46.25,46.41,160497.0,40.911,40.9904,40.7788,40.9198,160497.0
2021-04-19 09:50:00,46.41,46.42,46.18,46.25,135287.0,40.9198,40.9287,40.717,40.7788,135287.0
2021-04-19 10:00:00,46.25,46.34,46.13,46.3,165761.0,40.7788,40.8581,40.673,40.8229,165761.0
2021-04-19 10:10:00,46.3,46.4,46.21,46.37,104751.0,40.8229,40.911,40.7435,40.8846,104751.0
2021-04-19 10:20:00,46.38,46.38,46.27,46.36,106545.0,40.8934,40.8934,40.7964,40.8758,106545.0
2021-04-19 10:30:00,46.37,46.43,46.29,46.33,147686.0,40.8846,40.9375,40.814,40.8493,147686.0
2021-04-19 10:40:00,46.33,46.34,46.2,46.26,113283.0,40.8493,40.8581,40.7347,40.7876,113283.0
2021-04-19 10:50:00,46.27,46.3,46.21,46.29,138198.0,40.7964,40.8229,40.7435,40.814,138198.0
2021-04-19 11:00:00,46.29,46.42,46.28,46.4,104247.0,40.814,40.9287,40.8052,40.911,104247.0
2021-04-19 11:10:00,46.4,46.42,46.28,46.31,114856.0,40.911,40.9287,40.8052,40.8317,114856.0
2021-04-19 11:20:00,46.31,46.47,46.3,46.47,74447.0,40.8317,40.9727,40.8229,40.9727,74447.0
2021-04-19 11:30:00,46.47,46.57,46.43,46.56,95064.0,40.9727,41.0609,40.9375,41.0521,95064.0
2021-04-19 11:40:00,46.56,46.56,46.44,46.51,95898.0,41.0521,41.0521,40.9463,41.008,95898.0
2021-04-19 11:50:00,46.51,46.57,46.5,46.53,78185.0,41.008,41.0609,40.9992,41.0256,78185.0
2021-04-19 12:00:00,46.53,46.54,46.45,46.53,65781.0,41.0256,41.0345,40.9551,41.0256,65781.0
2021-04-19 12:10:00,46.53,46.56,46.48,46.53,68928.0,41.0256,41.0521,40.9816,41.0256,68928.0
2021-04-19 12:20:00,46.53,46.59,46.49,46.59,76448.0,41.0256,41.0785,40.9904,41.0785,76448.0
2021-04-19 12:30:00,46.59,46.59,46.54,46.55,52647.0,41.0785,41.0785,41.0345,41.0433,52647.0
2021-04-19 12:40:00,46.55,46.58,46.45,46.49,128916.0,41.0433,41.0697,40.9551,40.9904,128916.0
2021-04-19 12:50:00,46.5,46.6,46.48,46.53,80241.0,40.9992,41.0874,40.9816,41.0256,80241.0
2021-04-19 13:00:00,46.52,46.62,46.52,46.54,86765.0,41.0168,41.105,41.0168,41.0345,86765.0
2021-04-19 13:10:00,46.54,46.58,46.51,46.54,62813.0,41.0345,41.0697,41.008,41.0345,62813.0
2021-04-19 13:20:00,46.53,46.62,46.53,46.6,53944.0,41.0256,41.105,41.0256,41.0874,53944.0
2021-04-19 13:30:00,46.61,46.62,46.54,46.58,69098.0,41.0962,41.105,41.0345,41.0697,69098.0
2021-04-19 13:40:00,46.59,46.65,46.56,46.63,81368.0,41.0785,41.1314,41.0521,41.1138,81368.0
2021-04-19 13:50:00,46.64,46.68,46.62,46.64,49922.0,41.1226,41.1579,41.105,41.1226,49922.0
2021-04-19 14:00:00,46.63,46.64,46.57,46.61,80220.0,41.1138,41.1226,41.0609,41.0962,80220.0
2021-04-19 14:10:00,46.62,46.68,46.61,46.66,71652.0,41.105,41.1579,41.0962,41.1403,71652.0
2021-04-19 14:20:00,46.66,46.74,46.66,46.73,79442.0,41.1403,41.2108,41.1403,41.202,79442.0
2021-04-19 14:30:00,46.73,46.74,46.68,46.73,97859.0,41.202,41.2108,41.1579,41.202,97859.0
2021-04-19 14:40:00,46.73,46.85,46.73,46.84,109580.0,41.202,41.3078,41.202,41.299,109580.0
2021-04-19 14:50:00,46.84,46.88,46.84,46.86,137832.0,41.299,41.3342,41.299,41.3166,137832.0
2021-04-19 15:00:00,46.86,46.94,46.85,46.9,177480.0,41.3166,41.3871,41.3078,41.3519,177480.0
2021-04-19 15:10:00,46.9,46.92,46.76,46.78,151531.0,41.3519,41.3695,41.2284,41.2461,151531.0
2021-04-19 15:20:00,46.78,46.89,46.72,46.89,254757.0,41.2461,41.3431,41.1932,41.3431,254757.0
2021-04-19 15:30:00,46.88,46.88,46.73,46.84,207777.0,41.3342,41.3342,41.202,41.299,207777.0
2021-04-19 15:40:00,46.84,46.85,46.73,46.75,182885.0,41.299,41.3078,41.202,41.2196,182885.0
2021-04-19 15:50:00,46.75,46.84,46.71,46.83,545946.0,41.2196,41.299,41.1843,41.2902,545946.0
2021-04-20 09:30:00,46.64,46.7,46.28,46.49,251328.0,41.1226,41.1755,40.8052,40.9904,251328.0
2021-04-20 09:40:00,46.49,46.82,46.42,46.8,176553.0,40.9904,41.2813,40.9287,41.2637,176553.0
2021-04-20 09:50:00,46.8,46.82,46.56,46.62,128049.0,41.2637,41.2813,41.0521,41.105,128049.0
2021-04-20 10:00:00,46.62,46.64,46.5,46.54,78548.0,41.105,41.1226,40.9992,41.0345,78548.0
2021-04-20 10:10:00,46.53,46.73,46.52,46.69,112664.0,41.0256,41.202,41.0168,41.1667,112664.0
2021-04-20 10:20:00,46.71,46.81,46.67,46.76,130747.0,41.1843,41.2725,41.1491,41.2284,130747.0
2021-04-20 10:30:00,46.76,46.92,46.7,46.91,160228.0,41.2284,41.3695,41.1755,41.3607,160228.0
2021-04-20 10:40:00,46.9,46.99,46.89,46.91,274238.0,41.3519,41.4312,41.3431,41.3607,274238.0
2021-04-20 10:50:00,46.9,47.06,46.83,47.03,241248.0,41.3519,41.4929,41.2902,41.4665,241248.0
2021-04-20 11:00:00,47.02,47.02,46.76,46.8,151332.0,41.4577,41.4577,41.2284,41.2637,151332.0
2021-04-20 11:10:00,46.8,46.81,46.66,46.67,150186.0,41.2637,41.2725,41.1403,41.1491,150186.0
2021-04-20 11:20:00,46.68,46.7,46.54,46.7,119456.0,41.1579,41.1755,41.0345,41.1755,119456.0
2021-04-20 11:30:00,46.7,46.94,46.67,46.94,161476.0,41.1755,41.3871,41.1491,41.3871,161476.0
2021-04-20 11:40:00,46.95,47.13,46.94,47.11,159882.0,41.396,41.5547,41.3871,41.537,159882.0
2021-04-20 11:50:00,47.11,47.21,47.09,47.15,143317.0,41.537,41.6252,41.5194,41.5723,143317.0
2021-04-20 12:00:00,47.15,47.21,47.1,47.12,154406.0,41.5723,41.6252,41.5282,41.5458,154406.0
2021-04-20 12:10:00,47.12,47.12,46.96,47.07,117310.0,41.5458,41.5458,41.4048,41.5018,117310.0
2021-04-20 12:20:00,47.07,47.16,47.06,47.09,122008.0,41.5018,41.5811,41.4929,41.5194,122008.0
2021-04-20 12:30:00,47.09,47.1,47.01,47.04,170935.0,41.5194,41.5282,41.4489,41.4753,170935.0
2021-04-20 12:40:00,47.05,47.09,46.89,46.9,107011.0,41.4841,41.5194,41.3431,41.3519,107011.0
2021-04-20 12:50:00,46.9,47.0,46.88,47.0,117076.0,41.3519,41.44,41.3342,41.44,117076.0
2021-04-20 13:00:00,47.0,47.05,46.89,46.96,158543.0,41.44,41.4841,41.3431,41.4048,158543.0
2021-04-20 13:10:00,46.96,47.09,46.95,47.07,156820.0,41.4048,41.5194,41.396,41.5018,156820.0
2021-04-20 13:20:00,47.07,47.07,46.89,46.91,238962.0,41.5018,41.5018,41.3431,41.3607,238962.0
2021-04-20 13:30:00,46.91,46.91,46.61,46.61,101313.0,41.3607,41.3607,41.0962,41.0962,101313.0
2021-04-20 13:40:00,46.61,46.61,46.54,46.59,68709.0,41.0962,41.0962,41.0345,41.0785,68709.0
2021-04-20 13:50:00,46.58,46.63,46.52,46.53,68623.0,41.0697,41.1138,41.0168,41.0256,68623.0
2021-04-20 14:00:00,46.52,46.72,46.52,46.72,69645.0,41.0168,41.1932,41.0168,41.1932,69645.0
2021-04-20 14:10:00,46.72,46.73,46.65,46.7,81278.0,41.1932,41.202,41.1314,41.1755,81278.0
2021-04-20 14:20:00,46.7,46.74,46.66,46.68,80215.0,41.1755,41.2108,41.1403,41.1579,80215.0
2021-04-20 14:30:00,46.67,46.79,46.64,46.76,181674.0,41.1491,41.2549,41.1226,41.2284,181674.0
2021-04-20 14:40:00,46.76,46.85,46.73,46.84,108739.0,41.2284,41.3078,41.202,41.299,108739.0
2021-04-20 14:50:00,46.84,46.9,46.82,46.87,141175.0,41.299,41.3519,41.2813,41.3254,141175.0
2021-04-20 15:00:00,46.88,46.89,46.82,46.89,104943.0,41.3342,41.3431,41.2813,41.3431,104943.0
2021-04-20 15:10:00,46.89,46.96,46.85,46.85,233967.0,41.3431,41.4048,41.3078,41.3078,233967.0
2021-04-20 15:20:00,46.85,46.86,46.73,46.73,90926.0,41.3078,41.3166,41.202,41.202,90926.0
2021-04-20 15:30:00,46.74,46.74,46.63,46.64,110329.0,41.2108,41.2108,41.1138,41.1226,110329.0
2021-04-20 15:40:00,46.64,46.7,46.6,46.68,202665.0,41.1226,41.1755,41.0874,41.1579,202665.0
2021-04-20 15:50:00,46.68,46.69,46.54,46.57,472613.0,41.1579,41.1667,41.0345,41.0609,472613.0
2021-04-21 09:30:00,46.31,46.46,46.19,46.41,212088.0,40.8317,40.9639,40.7259,40.9198,212088.0
2021-04-21 09:40:00,46.42,46.68,46.34,46.66,189939.0,40.9287,41.1579,40.8581,41.1403,189939.0
2021-04-21 09:50:00,46.66,46.69,46.55,46.63,86812.0,41.1403,41.1667,41.0433,41.1138,86812.0
2021-04-21 10:00:00,46.63,46.77,46.58,46.74,147321.0,41.1138,41.2373,41.0697,41.2108,147321.0
2021-04-21 10:10:00,46.75,46.95,46.74,46.89,82598.0,41.2196,41.396,41.2108,41.3431,82598.0
2021-04-21 10:20:00,46.89,46.95,46.84,46.91,89994.0,41.3431,41.396,41.299,41.3607,89994.0
2021-04-21 10:30:00,46.92,46.97,46.82,46.97,95032.0,41.3695,41.4136,41.2813,41.4136,95032.0
2021-04-21 10:40:00,46.98,47.07,46.94,47.04,110610.0,41.4224,41.5018,41.3871,41.4753,110610.0
2021-04-21 10:50:00,47.04,47.09,47.03,47.09,61410.0,41.4753,41.5194,41.4665,41.5194,61410.0
2021-04-21 11:00:00,47.08,47.18,47.05,47.12,87027.0,41.5106,41.5987,41.4841,41.5458,87027.0
2021-04-21 11:10:00,47.12,47.12,47.0,47.02,91030.0,41.5458,41.5458,41.44,41.4577,91030.0
2021-04-21 11:20:00,47.02,47.02,46.93,46.98,87062.0,41.4577,41.4577,41.3783,41.4224,87062.0
2021-04-21 11:30:00,46.97,47.1,46.97,47.08,139050.0,41.4136,41.5282,41.4136,41.5106,139050.0
2021-04-21 11:40:00,47.08,47.08,47.0,47.05,82394.0,41.5106,41.5106,41.44,41.4841,82394.0
2021-04-21 11:50:00,47.04,47.13,47.0,47.12,78108.0,41.4753,41.5547,41.44,41.5458,78108.0
2021-04-21 12:00:00,47.13,47.14,47.06,47.1,72313.0,41.5547,41.5635,41.4929,41.5282,72313.0
2021-04-21 12:10:00,47.11,47.21,47.1,47.21,51236.0,41.537,41.6252,41.5282,41.6252,51236.0
2021-04-21 12:20:00,47.22,47.25,47.15,47.19,88119.0,41.634,41.6605,41.5723,41.6076,88119.0
2021-04-21 12:30:00,47.19,47.25,47.18,47.21,53240.0,41.6076,41.6605,41.5987,41.6252,53240.0
2021-04-21 12:40:00,47.22,47.25,47.2,47.21,53130.0,41.634,41.6605,41.6164,41.6252,53130.0
2021-04-21 12:50:00,47.21,47.25,47.16,47.24,66592.0,41.6252,41.6605,41.5811,41.6517,66592.0
2021-04-21 13:00:00,47.24,47.3,47.2,47.28,68968.0,41.6517,41.7046,41.6164,41.6869,68968.0
2021-04-21 13:10:00,47.29,47.31,47.17,47.18,53702.0,41.6957,41.7134,41.5899,41.5987,53702.0
2021-04-21 13:20:00,47.18,47.2,47.14,47.19,55991.0,41.5987,41.6164,41.5635,41.6076,55991.0
2021-04-21 13:30:00,47.19,47.28,47.18,47.28,61222.0,41.6076,41.6869,41.5987,41.6869,61222.0
2021-04-21 13:40:00,47.28,47.38,47.27,47.38,76312.0,41.6869,41.7751,41.6781,41.7751,76312.0
2021-04-21 13:50:00,47.37,47.39,47.31,47.39,46476.0,41.7663,41.7839,41.7134,41.7839,46476.0
2021-04-21 14:00:00,47.4,47.41,47.33,47.35,72166.0,41.7927,41.8015,41.731,41.7486,72166.0
2021-04-21 14:10:00,47.35,47.41,47.34,47.39,67285.0,41.7486,41.8015,41.7398,41.7839,67285.0
2021-04-21 14:20:00,47.39,47.39,47.34,47.35,62347.0,41.7839,41.7839,41.7398,41.7486,62347.0
2021-04-21 14:30:00,47.35,47.38,47.31,47.32,79372.0,41.7486,41.7751,41.7134,41.7222,79372.0
2021-04-21 14:40:00,47.33,47.34,47.2,47.22,128699.0,41.731,41.7398,41.6164,41.634,128699.0
2021-04-21 14:50:00,47.22,47.25,47.17,47.2,69292.0,41.634,41.6605,41.5899,41.6164,69292.0
2021-04-21 15:00:00,47.2,47.25,47.19,47.21,87813.0,41.6164,41.6605,41.6076,41.6252,87813.0
2021-04-21 15:10:00,47.2,47.26,47.2,47.26,81166.0,41.6164,41.6693,41.6164,41.6693,81166.0
2021-04-21 15:20:00,47.27,47.29,47.2,47.21,87905.0,41.6781,41.6957,41.6164,41.6252,87905.0
2021-04-21 15:30:00,47.21,47.33,47.19,47.24,130906.0,41.6252,41.731,41.6076,41.6517,130906.0
2021-04-21 15:40:00,47.25,47.25,47.18,47.19,166873.0,41.6605,41.6605,41.5987,41.6076,166873.0
2021-04-21 15:50:00,47.19,47.22,47.1,47.21,360263.0,41.6076,41.634,41.5282,41.6252,360263.0
2021-04-22 09:30:00,46.87,47.0,46.52,46.56,321237.0,41.3254,41.44,41.0168,41.0521,321237.0
2021-04-22 09:40:00,46.56,46.67,46.46,46.5,136388.0,41.0521,41.1491,40.9639,40.9992,136388.0
2021-04-22 09:50:00,46.5,46.75,46.38,46.7,161386.0,40.9992,41.2196,40.8934,41.1755,161386.0
2021-04-22 10:00:00,46.69,46.76,46.63,46.75,154408.0,41.1667,41.2284,41.1138,41.2196,154408.0
2021-04-22 10:10:00,46.76,46.78,46.6,46.64,103658.0,41.2284,41.2461,41.0874,41.1226,103658.0
2021-04-22 10:20:00,46.63,46.75,46.56,46.7,66257.0,41.1138,41.2196,41.0521,41.1755,66257.0
2021-04-22 10:30:00,46.71,46.96,46.7,46.9,98336.0,41.1843,41.4048,41.1755,41.3519,98336.0
2021-04-22 10:40:00,46.9,46.97,46.87,46.95,76167.0,41.3519,41.4136,41.3254,41.396,76167.0
2021-04-22 10:50:00,46.96,46.98,46.89,46.89,90489.0,41.4048,41.4224,41.3431,41.3431,90489.0
2021-04-22 11:00:00,46.9,47.02,46.89,46.98,100593.0,41.3519,41.4577,41.3431,41.4224,100593.0
2021-04-22 11:10:00,46.98,47.02,46.92,46.93,85169.0,41.4224,41.4577,41.3695,41.3783,85169.0
2021-04-22 11:20:00,46.93,47.0,46.93,46.98,75327.0,41.3783,41.44,41.3783,41.4224,75327.0
2021-04-22 11:30:00,46.98,46.99,46.94,46.98,85243.0,41.4224,41.4312,41.3871,41.4224,85243.0
2021-04-22 11:40:00,46.98,47.04,46.97,47.04,52087.0,41.4224,41.4753,41.4136,41.4753,52087.0
2021-04-22 11:50:00,47.05,47.14,47.04,47.1,59847.0,41.4841,41.5635,41.4753,41.5282,59847.0
2021-04-22 12:00:00,47.11,47.12,46.95,46.97,72143.0,41.537,41.5458,41.396,41.4136,72143.0
2021-04-22 12:10:00,46.97,47.0,46.95,46.98,66183.0,41.4136,41.44,41.396,41.4224,66183.0
2021-04-22 12:20:00,46.98,47.03,46.96,47.03,41688.0,41.4224,41.4665,41.4048,41.4665,41688.0
2021-04-22 12:30:00,47.03,47.07,47.02,47.03,44012.0,41.4665,41.5018,41.4577,41.4665,44012.0
2021-04-22 12:40:00,47.03,47.08,47.02,47.08,49495.0,41.4665,41.5106,41.4577,41.5106,49495.0
2021-04-22 12:50:00,47.08,47.18,47.07,47.17,74028.0,41.5106,41.5987,41.5018,41.5899,74028.0
2021-04-22 13:00:00,47.16,47.23,46.83,46.87,101291.0,41.5811,41.6428,41.2902,41.3254,101291.0
2021-04-22 13:10:00,46.87,46.87,46.69,46.74,154184.0,41.3254,41.3254,41.1667,41.2108,154184.0
2021-04-22 13:20:00,46.74,46.93,46.72,46.9,82621.0,41.2108,41.3783,41.1932,41.3519,82621.0
2021-04-22 13:30:00,46.9,46.96,46.86,46.92,75745.0,41.3519,41.4048,41.3166,41.3695,75745.0
2021-04-22 13:40:00,46.91,46.91,46.64,46.66,90220.0,41.3607,41.3607,41.1226,41.1403,90220.0
2021-04-22 13:50:00,46.65,46.67,46.57,46.63,69157.0,41.1314,41.1491,41.0609,41.1138,69157.0
2021-04-22 14:00:00,46.63,46.63,46.5,46.61,94127.0,41.1138,41.1138,40.9992,41.0962,94127.0
2021-04-22 14:10:00,46.6,46.71,46.55,46.71,74846.0,41.0874,41.1843,41.0433,41.1843,74846.0
2021-04-22 14:20:00,46.71,46.72,46.64,46.69,124331.0,41.1843,41.1932,41.1226,41.1667,124331.0
2021-04-22 14:30:00,46.7,46.8,46.67,46.7,76490.0,41.1755,41.2637,41.1491,41.1755,76490.0
2021-04-22 14:40:00,46.69,46.77,46.66,46.73,94044.0,41.1667,41.2373,41.1403,41.202,94044.0
2021-04-22 14:50:00,46.74,46.76,46.71,46.71,75252.0,41.2108,41.2284,41.1843,41.1843,75252.0
2021-04-22 15:00:00,46.71,46.77,46.62,46.62,81532.0,41.1843,41.2373,41.105,41.105,81532.0
2021-04-22 15:10:00,46.62,46.64,46.49,46.59,170874.0,41.105,41.1226,40.9904,41.0785,170874.0
2021-04-22 15:20:00,46.59,46.61,46.56,46.61,64849.0,41.0785,41.0962,41.0521,41.0962,64849.0
2021-04-22 15:30:00,46.61,46.67,46.56,46.58,91982.0,41.0962,41.1491,41.0521,41.0697,91982.0
2021-04-22 15:40:00,46.58,46.62,46.5,46.5,103194.0,41.0697,41.105,40.9992,40.9992,103194.0
2021-04-22 15:50:00,46.49,46.57,46.49,46.55,318311.0,40.9904,41.0609,40.9904,41.0433,318311.0
2021-04-23 09:30:00,46.55,46.75,46.25,46.7,181131.0,41.0433,41.2196,40.7788,41.1755,181131.0
2021-04-23 09:40:00,46.72,46.86,46.67,46.84,85288.0,41.1932,41.3166,41.1491,41.299,85288.0
2021-04-23 09:50:00,46.85,46.97,46.81,46.97,119331.0,41.3078,41.4136,41.2725,41.4136,119331.0
2021-04-23 10:00:00,46.96,47.08,46.92,47.03,93382.0,41.4048,41.5106,41.3695,41.4665,93382.0
2021-04-23 10:10:00,47.04,47.14,47.02,47.13,71937.0,41.4753,41.5635,41.4577,41.5547,71937.0
2021-04-23 10:20:00,47.14,47.24,47.12,47.18,83743.0,41.5635,41.6517,41.5458,41.5987,83743.0
2021-04-23 10:30:00,47.19,47.32,47.19,47.26,73433.0,41.6076,41.7222,41.6076,41.6693,73433.0
2021-04-23 10:40:00,47.26,47.32,47.21,47.32,61437.0,41.6693,41.7222,41.6252,41.7222,61437.0
2021-04-23 10:50:00,47.31,47.43,47.25,47.43,90165.0,41.7134,41.8192,41.6605,41.8192,90165.0
2021-04-23 11:00:00,47.43,47.46,47.35,47.36,72380.0,41.8192,41.8456,41.7486,41.7575,72380.0
2021-04-23 11:10:00,47.37,47.43,47.33,47.4,54604.0,41.7663,41.8192,41.731,41.7927,54604.0
2021-04-23 11:20:00,47.4,47.45,47.3,47.32,54876.0,41.7927,41.8368,41.7046,41.7222,54876.0
2021-04-23 11:30:00,47.32,47.35,47.28,47.28,45790.0,41.7222,41.7486,41.6869,41.6869,45790.0
2021-04-23 11:40:00,47.29,47.39,47.29,47.37,59833.0,41.6957,41.7839,41.6957,41.7663,59833.0
2021-04-23 11:50:00,47.36,47.46,47.35,47.4,72769.0,41.7575,41.8456,41.7486,41.7927,72769.0
2021-04-23 12:00:00,47.41,47.47,47.39,47.47,83677.0,41.8015,41.8544,41.7839,41.8544,83677.0
2021-04-23 12:10:00,47.46,47.56,47.42,47.54,87265.0,41.8456,41.9338,41.8104,41.9162,87265.0
2021-04-23 12:20:00,47.54,47.62,47.5,47.56,95013.0,41.9162,41.9867,41.8809,41.9338,95013.0
2021-04-23 12:30:00,47.56,47.57,47.51,47.52,59220.0,41.9338,41.9426,41.8897,41.8985,59220.0
2021-04-23 12:40:00,47.53,47.61,47.52,47.6,80983.0,41.9073,41.9779,41.8985,41.9691,80983.0
2021-04-23 12:50:00,47.61,47.66,47.58,47.61,60224.0,41.9779,42.022,41.9514,41.9779,60224.0
2021-04-23 13:00:00,47.62,47.63,47.52,47.53,60896.0,41.9867,41.9955,41.8985,41.9073,60896.0
2021-04-23 13:10:00,47.53,47.6,47.51,47.59,64770.0,41.9073,41.9691,41.8897,41.9602,64770.0
2021-04-23 13:20:00,47.59,47.65,47.59,47.65,62608.0,41.9602,42.0131,41.9602,42.0131,62608.0
2021-04-23 13:30:00,47.64,47.65,47.55,47.59,40881.0,42.0043,42.0131,41.925,41.9602,40881.0
2021-04-23 13:40:00,47.59,47.62,47.57,47.59,49411.0,41.9602,41.9867,41.9426,41.9602,49411.0
2021-04-23 13:50:00,47.6,47.64,47.57,47.63,52561.0,41.9691,42.0043,41.9426,41.9955,52561.0
2021-04-23 14:00:00,47.63,47.71,47.62,47.69,70062.0,41.9955,42.0661,41.9867,42.0484,70062.0
2021-04-23 14:10:00,47.69,47.72,47.64,47.69,70067.0,42.0484,42.0749,42.0043,42.0484,70067.0
2021-04-23 14:20:00,47.7,47.78,47.66,47.74,91825.0,42.0572,42.1278,42.022,42.0925,91825.0
2021-04-23 14:30:00,47.75,47.8,47.7,47.79,80658.0,42.1013,42.1454,42.0572,42.1366,80658.0
2021-04-23 14:40:00,47.8,47.86,47.77,47.79,88868.0,42.1454,42.1983,42.119,42.1366,88868.0
2021-04-23 14:50:00,47.79,47.86,47.78,47.85,74923.0,42.1366,42.1983,42.1278,42.1895,74923.0
2021-04-23 15:00:00,47.84,47.86,47.78,47.82,66354.0,42.1807,42.1983,42.1278,42.163,66354.0
2021-04-23 15:10:00,47.83,47.89,47.82,47.84,99444.0,42.1719,42.2248,42.163,42.1807,99444.0
2021-04-23 15:20:00,47.85,47.86,47.76,47.78,85653.0,42.1895,42.1983,42.1101,42.1278,85653.0
2021-04-23 15:30:00,47.78,47.84,47.77,47.78,77028.0,42.1278,42.1807,42.119,42.1278,77028.0
2021-04-23 15:40:00,47.78,47.79,47.64,47.65,123272.0,42.1278,42.1366,42.0043,42.0131,123272.0
2021-04-23 15:50:00,47.65,47.66,47.55,47.61,294948.0,42.0131,42.022,41.925,41.9779,294948.0
2021-04-26 09:30:00,47.84,48.25,47.75,48.18,289858.0,42.1807,42.5422,42.1013,42.4805,289858.0
2021-04-26 09:40:00,48.17,48.49,48.12,48.48,106988.0,42.4716,42.7538,42.4275,42.745,106988.0
2021-04-26 09:50:00,48.48,48.48,48.31,48.41,113059.0,42.745,42.745,42.5951,42.6832,113059.0
2021-04-26 10:00:00,48.42,48.51,48.39,48.47,112936.0,42.6921,42.7714,42.6656,42.7361,112936.0
2021-04-26 10:10:00,48.46,48.54,48.25,48.26,90963.0,42.7273,42.7979,42.5422,42.551,90963.0
2021-04-26 10:20:00,48.27,48.27,48.16,48.22,89390.0,42.5598,42.5598,42.4628,42.5157,89390.0
2021-04-26 10:30:00,48.23,48.29,48.14,48.23,88067.0,42.5245,42.5774,42.4452,42.5245,88067.0
2021-04-26 10:40:00,48.22,48.28,48.14,48.17,91666.0,42.5157,42.5686,42.4452,42.4716,91666.0
2021-04-26 10:50:00,48.17,48.3,48.16,48.27,79387.0,42.4716,42.5863,42.4628,42.5598,79387.0
2021-04-26 11:00:00,48.27,48.34,48.22,48.3,91266.0,42.5598,42.6215,42.5157,42.5863,91266.0
2021-04-26 11:10:00,48.3,48.33,48.24,48.32,119368.0,42.5863,42.6127,42.5334,42.6039,119368.0
2021-04-26 11:20:00,48.31,48.42,48.31,48.4,111806.0,42.5951,42.6921,42.5951,42.6744,111806.0
2021-04-26 11:30:00,48.41,48.41,48.32,48.36,130553.0,42.6832,42.6832,42.6039,42.6392,130553.0
2021-04-26 11:40:00,48.36,48.4,48.32,48.35,89981.0,42.6392,42.6744,42.6039,42.6303,89981.0
2021-04-26 11:50:00,48.36,48.43,48.35,48.38,86772.0,42.6392,42.7009,42.6303,42.6568,86772.0
2021-04-26 12:00:00,48.38,48.43,48.36,48.37,63177.0,42.6568,42.7009,42.6392,42.648,63177.0
2021-04-26 12:10:00,48.37,48.41,48.36,48.39,78403.0,42.648,42.6832,42.6392,42.6656,78403.0
2021-04-26 12:20:00,48.39,48.39,48.29,48.34,60240.0,42.6656,42.6656,42.5774,42.6215,60240.0
2021-04-26 12:30:00,48.34,48.41,48.33,48.41,76107.0,42.6215,42.6832,42.6127,42.6832,76107.0
2021-04-26 12:40:00,48.41,48.42,48.32,48.33,64315.0,42.6832,42.6921,42.6039,42.6127,64315.0
2021-04-26 12:50:00,48.33,48.41,48.31,48.4,76268.0,42.6127,42.6832,42.5951,42.6744,76268.0
2021-04-26 13:00:00,48.41,48.44,48.34,48.34,32823.0,42.6832,42.7097,42.6215,42.6215,32823.0
2021-04-26 13:10:00,48.34,48.4,48.32,48.39,47136.0,42.6215,42.6744,42.6039,42.6656,47136.0
2021-04-26 13:20:00,48.39,48.4,48.35,48.39,68043.0,42.6656,42.6744,42.6303,42.6656,68043.0
2021-04-26 13:30:00,48.39,48.39,48.35,48.38,99361.0,42.6656,42.6656,42.6303,42.6568,99361.0
2021-04-26 13:40:00,48.37,48.41,48.34,48.4,90312.0,42.648,42.6832,42.6215,42.6744,90312.0
2021-04-26 13:50:00,48.4,48.41,48.35,48.39,37332.0,42.6744,42.6832,42.6303,42.6656,37332.0
2021-04-26 14:00:00,48.4,48.42,48.38,48.41,49556.0,42.6744,42.6921,42.6568,42.6832,49556.0
2021-04-26 14:10:00,48.41,48.41,48.35,48.39,72223.0,42.6832,42.6832,42.6303,42.6656,72223.0
2021-04-26 14:20:00,48.38,48.4,48.37,48.39,81985.0,42.6568,42.6744,42.648,42.6656,81985.0
2021-04-26 14:30:00,48.39,48.39,48.29,48.33,105714.0,42.6656,42.6656,42.5774,42.6127,105714.0
2021-04-26 14:40:00,48.33,48.37,48.31,48.34,106341.0,42.6127,42.648,42.5951,42.6215,106341.0
2021-04-26 14:50:00,48.34,48.38,48.34,48.37,104918.0,42.6215,42.6568,42.6215,42.648,104918.0
2021-04-26 15:00:00,48.37,48.43,48.36,48.43,100253.0,42.648,42.7009,42.6392,42.7009,100253.0
2021-04-26 15:10:00,48.44,48.44,48.38,48.41,113598.0,42.7097,42.7097,42.6568,42.6832,113598.0
2021-04-26 15:20:00,48.41,48.42,48.24,48.25,124627.0,42.6832,42.6921,42.5334,42.5422,124627.0
2021-04-26 15:30:00,48.25,48.31,48.2,48.3,144158.0,42.5422,42.5951,42.4981,42.5863,144158.0
2021-04-26 15:40:00,48.3,48.31,48.14,48.14,128360.0,42.5863,42.5951,42.4452,42.4452,128360.0
2021-04-26 15:50:00,48.14,48.18,48.04,48.12,464723.0,42.4452,42.4805,42.357,42.4275,464723.0
2021-04-27 09:30:00,47.87,47.88,47.58,47.65,154921.0,42.4766,42.4855,42.2193,42.2814,154921.0
2021-04-27 09:40:00,47.65,47.78,47.63,47.7,94905.0,42.2814,42.3968,42.2637,42.3258,94905.0
2021-04-27 09:50:00,47.71,47.81,47.68,47.76,62158.0,42.3347,42.4234,42.308,42.379,62158.0
2021-04-27 10:00:00,47.75,47.88,47.72,47.88,60491.0,42.3701,42.4855,42.3435,42.4855,60491.0
2021-04-27 10:10:00,47.87,47.88,47.75,47.86,90096.0,42.4766,42.4855,42.3701,42.4678,90096.0
2021-04-27 10:20:00,47.86,47.88,47.8,47.84,50828.0,42.4678,42.4855,42.4145,42.45,50828.0
2021-04-27 10:30:00,47.85,47.87,47.81,47.85,45021.0,42.4589,42.4766,42.4234,42.4589,45021.0
2021-04-27 10:40:00,47.84,48.06,47.84,48.03,73206.0,42.45,42.6452,42.45,42.6186,73206.0
2021-04-27 10:50:00,48.03,48.04,47.98,48.0,90542.0,42.6186,42.6275,42.5742,42.592,90542.0
2021-04-27 11:00:00,47.99,48.07,47.95,48.04,75200.0,42.5831,42.6541,42.5476,42.6275,75200.0
2021-04-27 11:10:00,48.04,48.13,48.02,48.09,138880.0,42.6275,42.7073,42.6097,42.6718,138880.0
2021-04-27 11:20:00,48.09,48.16,48.06,48.15,95813.0,42.6718,42.734,42.6452,42.7251,95813.0
2021-04-27 11:30:00,48.15,48.18,48.13,48.15,63787.0,42.7251,42.7517,42.7073,42.7251,63787.0
2021-04-27 11:40:00,48.15,48.21,48.13,48.19,80598.0,42.7251,42.7783,42.7073,42.7606,80598.0
2021-04-27 11:50:00,48.19,48.23,48.1,48.16,86658.0,42.7606,42.7961,42.6807,42.734,86658.0
2021-04-27 12:00:00,48.17,48.18,48.13,48.15,47347.0,42.7428,42.7517,42.7073,42.7251,47347.0
2021-04-27 12:10:00,48.16,48.2,48.13,48.16,100549.0,42.734,42.7694,42.7073,42.734,100549.0
2021-04-27 12:20:00,48.16,48.24,48.13,48.21,87583.0,42.734,42.8049,42.7073,42.7783,87583.0
2021-04-27 12:30:00,48.2,48.2,48.14,48.19,74824.0,42.7694,42.7694,42.7162,42.7606,74824.0
2021-04-27 12:40:00,48.19,48.2,48.11,48.14,71919.0,42.7606,42.7694,42.6896,42.7162,71919.0
2021-04-27 12:50:00,48.14,48.17,48.13,48.16,68621.0,42.7162,42.7428,42.7073,42.734,68621.0
2021-04-27 13:00:00,48.16,48.22,48.14,48.17,76858.0,42.734,42.7872,42.7162,42.7428,76858.0
2021-04-27 13:10:00,48.17,48.2,48.14,48.15,64568.0,42.7428,42.7694,42.7162,42.7251,64568.0
2021-04-27 13:20:00,48.15,48.16,48.12,48.15,52125.0,42.7251,42.734,42.6985,42.7251,52125.0
2021-04-27 13:30:00,48.16,48.19,48.14,48.18,76130.0,42.734,42.7606,42.7162,42.7517,76130.0
2021-04-27 13:40:00,48.19,48.26,48.18,48.25,59805.0,42.7606,42.8227,42.7517,42.8138,59805.0
2021-04-27 13:50:00,48.25,48.35,48.25,48.34,77638.0,42.8138,42.9025,42.8138,42.8937,77638.0
2021-04-27 14:00:00,48.34,48.34,48.26,48.28,100767.0,42.8937,42.8937,42.8227,42.8404,100767.0
2021-04-27 14:10:00,48.28,48.35,48.26,48.34,83789.0,42.8404,42.9025,42.8227,42.8937,83789.0
2021-04-27 14:20:00,48.33,48.35,48.28,48.34,75555.0,42.8848,42.9025,42.8404,42.8937,75555.0
2021-04-27 14:30:00,48.34,48.46,48.33,48.46,97632.0,42.8937,43.0001,42.8848,43.0001,97632.0
2021-04-27 14:40:00,48.46,48.52,48.43,48.48,123605.0,43.0001,43.0534,42.9735,43.0179,123605.0
2021-04-27 14:50:00,48.48,48.5,48.37,48.5,105219.0,43.0179,43.0356,42.9203,43.0356,105219.0
2021-04-27 15:00:00,48.49,48.53,48.45,48.48,100053.0,43.0268,43.0623,42.9913,43.0179,100053.0
2021-04-27 15:10:00,48.48,48.58,48.47,48.51,80002.0,43.0179,43.1066,43.009,43.0445,80002.0
2021-04-27 15:20:00,48.52,48.57,48.49,48.53,124120.0,43.0534,43.0978,43.0268,43.0623,124120.0
2021-04-27 15:30:00,48.53,48.53,48.46,48.48,116901.0,43.0623,43.0623,43.0001,43.0179,116901.0
2021-04-27 15:40:00,48.47,48.51,48.43,48.51,152869.0,43.009,43.0445,42.9735,43.0445,152869.0
2021-04-27 15:50:00,48.52,48.66,48.49,48.55,533794.0,43.0534,43.1776,43.0268,43.08,533794.0
2021-04-28 09:30:00,48.61,49.02,48.61,48.97,214630.0,43.1332,43.4971,43.1332,43.4527,214630.0
2021-04-28 09:40:00,48.99,49.0,48.8,48.84,132752.0,43.4704,43.4793,43.3018,43.3373,132752.0
2021-04-28 09:50:00,48.85,48.92,48.73,48.73,86301.0,43.3462,43.4083,43.2397,43.2397,86301.0
2021-04-28 10:00:00,48.73,48.77,48.64,48.74,53326.0,43.2397,43.2752,43.1599,43.2486,53326.0
2021-04-28 10:10:00,48.74,48.84,48.72,48.83,74200.0,43.2486,43.3373,43.2309,43.3285,74200.0
2021-04-28 10:20:00,48.83,48.87,48.77,48.86,70593.0,43.3285,43.364,43.2752,43.3551,70593.0
2021-04-28 10:30:00,48.86,48.92,48.84,48.91,67322.0,43.3551,43.4083,43.3373,43.3994,67322.0
2021-04-28 10:40:00,48.9,49.01,48.86,49.0,64613.0,43.3906,43.4882,43.3551,43.4793,64613.0
2021-04-28 10:50:00,49.01,49.07,48.98,49.02,87670.0,43.4882,43.5414,43.4616,43.4971,87670.0
2021-04-28 11:00:00,49.01,49.03,48.97,48.97,52467.0,43.4882,43.5059,43.4527,43.4527,52467.0
2021-04-28 11:10:00,48.98,48.99,48.92,48.97,78060.0,43.4616,43.4704,43.4083,43.4527,78060.0
2021-04-28 11:20:00,48.97,48.99,48.93,48.95,56239.0,43.4527,43.4704,43.4172,43.4349,56239.0
2021-04-28 11:30:00,48.95,48.97,48.89,48.91,53856.0,43.4349,43.4527,43.3817,43.3994,53856.0
2021-04-28 11:40:00,48.91,48.99,48.91,48.98,46930.0,43.3994,43.4704,43.3994,43.4616,46930.0
2021-04-28 11:50:00,48.98,49.0,48.94,49.0,63713.0,43.4616,43.4793,43.4261,43.4793,63713.0
2021-04-28 12:00:00,48.99,49.04,48.97,49.01,59379.0,43.4704,43.5148,43.4527,43.4882,59379.0
2021-04-28 12:10:00,49.0,49.0,48.92,48.92,55862.0,43.4793,43.4793,43.4083,43.4083,55862.0
2021-04-28 12:20:00,48.92,48.98,48.92,48.92,63375.0,43.4083,43.4616,43.4083,43.4083,63375.0
2021-04-28 12:30:00,48.92,48.92,48.86,48.92,62950.0,43.4083,43.4083,43.3551,43.4083,62950.0
2021-04-28 12:40:00,48.91,48.93,48.88,48.92,59814.0,43.3994,43.4172,43.3728,43.4083,59814.0
2021-04-28 12:50:00,48.92,48.95,48.84,48.87,78762.0,43.4083,43.4349,43.3373,43.364,78762.0
2021-04-28 13:00:00,48.87,48.92,48.85,48.91,67922.0,43.364,43.4083,43.3462,43.3994,67922.0
2021-04-28 13:10:00,48.93,48.94,48.91,48.94,41483.0,43.4172,43.4261,43.3994,43.4261,41483.0
2021-04-28 13:20:00,48.93,48.94,48.9,48.94,30224.0,43.4172,43.4261,43.3906,43.4261,30224.0
2021-04-28 13:30:00,48.93,48.95,48.91,48.93,46721.0,43.4172,43.4349,43.3994,43.4172,46721.0
2021-04-28 13:40:00,48.93,48.96,48.91,48.96,36846.0,43.4172,43.4438,43.3994,43.4438,36846.0
2021-04-28 13:50:00,48.95,48.98,48.9,48.93,84837.0,43.4349,43.4616,43.3906,43.4172,84837.0
2021-04-28 14:00:00,48.93,48.98,48.91,48.94,109175.0,43.4172,43.4616,43.3994,43.4261,109175.0
2021-04-28 14:10:00,48.94,49.0,48.87,48.88,213696.0,43.4261,43.4793,43.364,43.3728,213696.0
2021-04-28 14:20:00,48.88,49.01,48.84,49.0,378783.0,43.3728,43.4882,43.3373,43.4793,378783.0
2021-04-28 14:30:00,49.0,49.12,48.95,49.11,114974.0,43.4793,43.5858,43.4349,43.5769,114974.0
2021-04-28 14:40:00,49.11,49.11,49.03,49.04,167308.0,43.5769,43.5769,43.5059,43.5148,167308.0
2021-04-28 14:50:00,49.05,49.12,49.04,49.11,155588.0,43.5237,43.5858,43.5148,43.5769,155588.0
2021-04-28 15:00:00,49.11,49.18,49.08,49.17,189906.0,43.5769,43.639,43.5503,43.6302,189906.0
2021-04-28 15:10:00,49.17,49.21,49.05,49.19,207085.0,43.6302,43.6656,43.5237,43.6479,207085.0
2021-04-28 15:20:00,49.18,49.21,49.14,49.21,103405.0,43.639,43.6656,43.6035,43.6656,103405.0
2021-04-28 15:30:00,49.21,49.24,49.15,49.15,202212.0,43.6656,43.6923,43.6124,43.6124,202212.0
2021-04-28 15:40:00,49.15,49.15,49.04,49.14,166980.0,43.6124,43.6124,43.5148,43.6035,166980.0
2021-04-28 15:50:00,49.15,49.18,49.1,49.17,759549.0,43.6124,43.639,43.568,43.6302,759549.0
2021-04-29 09:30:00,49.5,49.86,49.43,49.85,215077.0,43.923,44.2424,43.8609,44.2335,215077.0
2021-04-29 09:40:00,49.84,49.98,49.71,49.96,144553.0,44.2247,44.3489,44.1093,44.3311,144553.0
2021-04-29 09:50:00,49.98,50.05,49.93,49.95,265338.0,44.3489,44.411,44.3045,44.3223,265338.0
2021-04-29 10:00:00,49.95,49.96,49.84,49.91,136606.0,44.3223,44.3311,44.2247,44.2868,136606.0
2021-04-29 10:10:00,49.91,49.96,49.86,49.94,173647.0,44.2868,44.3311,44.2424,44.3134,173647.0
2021-04-29 10:20:00,49.93,49.95,49.88,49.95,127599.0,44.3045,44.3223,44.2602,44.3223,127599.0
2021-04-29 10:30:00,49.95,49.98,49.89,49.91,122964.0,44.3223,44.3489,44.269,44.2868,122964.0
2021-04-29 10:40:00,49.91,49.93,49.8,49.83,239368.0,44.2868,44.3045,44.1892,44.2158,239368.0
2021-04-29 10:50:00,49.83,49.92,49.78,49.88,202862.0,44.2158,44.2957,44.1714,44.2602,202862.0
2021-04-29 11:00:00,49.88,50.01,49.88,49.99,183053.0,44.2602,44.3755,44.2602,44.3578,183053.0
2021-04-29 11:10:00,49.99,50.06,49.97,49.98,180085.0,44.3578,44.4199,44.34,44.3489,180085.0
2021-04-29 11:20:00,49.98,50.02,49.89,50.01,104276.0,44.3489,44.3844,44.269,44.3755,104276.0
2021-04-29 11:30:00,50.0,50.03,49.97,50.0,68352.0,44.3666,44.3933,44.34,44.3666,68352.0
2021-04-29 11:40:00,50.0,50.05,49.98,50.0,85361.0,44.3666,44.411,44.3489,44.3666,85361.0
2021-04-29 11:50:00,50.0,50.1,49.98,50.02,167050.0,44.3666,44.4554,44.3489,44.3844,167050.0
2021-04-29 12:00:00,50.02,50.03,49.84,49.86,133551.0,44.3844,44.3933,44.2247,44.2424,133551.0
2021-04-29 12:10:00,49.86,49.97,49.84,49.97,89866.0,44.2424,44.34,44.2247,44.34,89866.0
2021-04-29 12:20:00,49.96,49.99,49.87,49.93,77904.0,44.3311,44.3578,44.2513,44.3045,77904.0
2021-04-29 12:30:00,49.93,50.03,49.91,49.94,122100.0,44.3045,44.3933,44.2868,44.3134,122100.0
2021-04-29 12:40:00,49.94,50.02,49.94,50.02,56908.0,44.3134,44.3844,44.3134,44.3844,56908.0
2021-04-29 12:50:00,50.01,50.05,50.0,50.04,94866.0,44.3755,44.411,44.3666,44.4021,94866.0
2021-04-29 13:00:00,50.04,50.11,50.0,50.09,90936.0,44.4021,44.4642,44.3666,44.4465,90936.0
2021-04-29 13:10:00,50.09,50.1,50.03,50.05,129219.0,44.4465,44.4554,44.3933,44.411,129219.0
2021-04-29 13:20:00,50.05,50.07,50.01,50.02,71617.0,44.411,44.4288,44.3755,44.3844,71617.0
2021-04-29 13:30:00,50.03,50.05,49.98,50.01,74856.0,44.3933,44.411,44.3489,44.3755,74856.0
2021-04-29 13:40:00,50.01,50.02,49.97,49.99,93274.0,44.3755,44.3844,44.34,44.3578,93274.0
2021-04-29 13:50:00,50.0,50.02,49.89,49.91,71919.0,44.3666,44.3844,44.269,44.2868,71919.0
2021-04-29 14:00:00,49.91,50.0,49.91,50.0,57008.0,44.2868,44.3666,44.2868,44.3666,57008.0
2021-04-29 14:10:00,50.0,50.03,49.97,50.03,112807.0,44.3666,44.3933,44.34,44.3933,112807.0
2021-04-29 14:20:00,50.03,50.12,50.03,50.11,87120.0,44.3933,44.4731,44.3933,44.4642,87120.0
2021-04-29 14:30:00,50.1,50.19,50.07,50.15,114791.0,44.4554,44.5352,44.4288,44.4997,114791.0
2021-04-29 14:40:00,50.15,50.26,50.14,50.24,143908.0,44.4997,44.5973,44.4909,44.5796,143908.0
2021-04-29 14:50:00,50.25,50.25,50.16,50.17,104105.0,44.5885,44.5885,44.5086,44.5175,104105.0
2021-04-29 15:00:00,50.18,50.22,50.15,50.15,93224.0,44.5264,44.5619,44.4997,44.4997,93224.0
2021-04-29 15:10:00,50.16,50.18,50.11,50.12,111933.0,44.5086,44.5264,44.4642,44.4731,111933.0
2021-04-29 15:20:00,50.12,50.14,50.04,50.05,112310.0,44.4731,44.4909,44.4021,44.411,112310.0
2021-04-29 15:30:00,50.05,50.07,49.98,49.98,105447.0,44.411,44.4288,44.3489,44.3489,105447.0
2021-04-29 15:40:00,49.99,50.11,49.98,50.08,160922.0,44.3578,44.4642,44.3489,44.4376,160922.0
2021-04-29 15:50:00,50.07,50.11,50.0,50.08,487920.0,44.4288,44.4642,44.3666,44.4376,487920.0
2021-04-30 09:30:00,49.97,49.99,49.71,49.82,191589.0,44.34,44.3578,44.1093,44.2069,191589.0
2021-04-30 09:40:00,49.8,50.0,49.79,49.97,83197.0,44.1892,44.3666,44.1803,44.34,83197.0
2021-04-30 09:50:00,49.98,50.08,49.97,50.0,78787.0,44.3489,44.4376,44.34,44.3666,78787.0
2021-04-30 10:00:00,50.0,50.05,49.92,50.04,83016.0,44.3666,44.411,44.2957,44.4021,83016.0
2021-04-30 10:10:00,50.05,50.06,49.86,49.95,80683.0,44.411,44.4199,44.2424,44.3223,80683.0
2021-04-30 10:20:00,49.95,49.95,49.78,49.88,111787.0,44.3223,44.3223,44.1714,44.2602,111787.0
2021-04-30 10:30:00,49.88,49.91,49.7,49.79,143870.0,44.2602,44.2868,44.1004,44.1803,143870.0
2021-04-30 10:40:00,49.78,49.82,49.71,49.72,108286.0,44.1714,44.2069,44.1093,44.1182,108286.0
2021-04-30 10:50:00,49.73,49.85,49.72,49.84,83998.0,44.1271,44.2335,44.1182,44.2247,83998.0
2021-04-30 11:00:00,49.85,49.87,49.79,49.83,66293.0,44.2335,44.2513,44.1803,44.2158,66293.0
2021-04-30 11:10:00,49.83,49.86,49.75,49.82,82569.0,44.2158,44.2424,44.1448,44.2069,82569.0
2021-04-30 11:20:00,49.83,49.92,49.78,49.79,78455.0,44.2158,44.2957,44.1714,44.1803,78455.0
2021-04-30 11:30:00,49.79,49.9,49.77,49.82,123590.0,44.1803,44.2779,44.1626,44.2069,123590.0
2021-04-30 11:40:00,49.81,49.92,49.78,49.92,64256.0,44.198,44.2957,44.1714,44.2957,64256.0
2021-04-30 11:50:00,49.93,49.94,49.87,49.9,72096.0,44.3045,44.3134,44.2513,44.2779,72096.0
2021-04-30 12:00:00,49.89,49.93,49.87,49.91,54983.0,44.269,44.3045,44.2513,44.2868,54983.0
2021-04-30 12:10:00,49.91,49.96,49.88,49.89,63405.0,44.2868,44.3311,44.2602,44.269,63405.0
2021-04-30 12:20:00,49.9,49.94,49.86,49.89,75457.0,44.2779,44.3134,44.2424,44.269,75457.0
2021-04-30 12:30:00,49.88,49.93,49.86,49.93,43518.0,44.2602,44.3045,44.2424,44.3045,43518.0
2021-04-30 12:40:00,49.93,49.96,49.85,49.86,62705.0,44.3045,44.3311,44.2335,44.2424,62705.0
2021-04-30 12:50:00,49.87,49.88,49.82,49.87,64444.0,44.2513,44.2602,44.2069,44.2513,64444.0
2021-04-30 13:00:00,49.86,49.87,49.82,49.87,59069.0,44.2424,44.2513,44.2069,44.2513,59069.0
2021-04-30 13:10:00,49.86,49.91,49.84,49.91,74469.0,44.2424,44.2868,44.2247,44.2868,74469.0
2021-04-30 13:20:00,49.91,49.99,49.9,49.98,55058.0,44.2868,44.3578,44.2779,44.3489,55058.0
2021-04-30 13:30:00,49.97,50.04,49.97,50.03,66738.0,44.34,44.4021,44.34,44.3933,66738.0
2021-04-30 13:40:00,50.02,50.08,49.97,50.01,61947.0,44.3844,44.4376,44.34,44.3755,61947.0
2021-04-30 13:50:00,50.0,50.01,49.94,49.98,88325.0,44.3666,44.3755,44.3134,44.3489,88325.0
2021-04-30 14:00:00,49.98,50.01,49.94,50.0,100921.0,44.3489,44.3755,44.3134,44.3666,100921.0
2021-04-30 14:10:00,50.0,50.09,49.99,50.03,69209.0,44.3666,44.4465,44.3578,44.3933,69209.0
2021-04-30 14:20:00,50.03,50.07,50.01,50.05,84312.0,44.3933,44.4288,44.3755,44.411,84312.0
2021-04-30 14:30:00,50.05,50.12,50.04,50.09,45529.0,44.411,44.4731,44.4021,44.4465,45529.0
2021-04-30 14:40:00,50.09,50.13,50.08,50.12,74755.0,44.4465,44.482,44.4376,44.4731,74755.0
2021-04-30 14:50:00,50.12,50.12,50.04,50.07,70424.0,44.4731,44.4731,44.4021,44.4288,70424.0
2021-04-30 15:00:00,50.08,50.12,50.07,50.08,81247.0,44.4376,44.4731,44.4288,44.4376,81247.0
2021-04-30 15:10:00,50.08,50.16,50.08,50.13,114059.0,44.4376,44.5086,44.4376,44.482,114059.0
2021-04-30 15:20:00,50.14,50.24,50.12,50.24,100284.0,44.4909,44.5796,44.4731,44.5796,100284.0
2021-04-30 15:30:00,50.24,50.25,50.08,50.1,104933.0,44.5796,44.5885,44.4376,44.4554,104933.0
2021-04-30 15:40:00,50.1,50.11,49.95,50.07,128984.0,44.4554,44.4642,44.3223,44.4288,128984.0
2021-04-30 15:50:00,50.08,50.1,49.85,49.88,930347.0,44.4376,44.4554,44.2335,44.2602,930347.0
2021-05-03 09:30:00,50.25,50.4,50.1,50.24,140903.0,44.5885,44.7216,44.4554,44.5796,140903.0
2021-05-03 09:40:00,50.27,50.4,50.23,50.39,67591.0,44.6062,44.7216,44.5707,44.7127,67591.0
2021-05-03 09:50:00,50.4,50.45,50.32,50.35,52660.0,44.7216,44.7659,44.6506,44.6772,52660.0
2021-05-03 10:00:00,50.34,50.34,50.1,50.11,111960.0,44.6683,44.6683,44.4554,44.4642,111960.0
2021-05-03 10:10:00,50.11,50.12,49.87,49.89,71677.0,44.4642,44.4731,44.2513,44.269,71677.0
2021-05-03 10:20:00,49.9,49.91,49.7,49.75,78216.0,44.2779,44.2868,44.1004,44.1448,78216.0
2021-05-03 10:30:00,49.74,49.92,49.74,49.89,60337.0,44.1359,44.2957,44.1359,44.269,60337.0
2021-05-03 10:40:00,49.9,49.98,49.86,49.9,59920.0,44.2779,44.3489,44.2424,44.2779,59920.0
2021-05-03 10:50:00,49.9,49.99,49.86,49.98,55863.0,44.2779,44.3578,44.2424,44.3489,55863.0
2021-05-03 11:00:00,49.98,50.06,49.92,50.02,80741.0,44.3489,44.4199,44.2957,44.3844,80741.0
2021-05-03 11:10:00,50.01,50.15,50.0,50.13,50993.0,44.3755,44.4997,44.3666,44.482,50993.0
2021-05-03 11:20:00,50.13,50.14,50.04,50.05,38139.0,44.482,44.4909,44.4021,44.411,38139.0
2021-05-03 11:30:00,50.06,50.1,50.01,50.07,73379.0,44.4199,44.4554,44.3755,44.4288,73379.0
2021-05-03 11:40:00,50.07,50.13,50.03,50.13,69394.0,44.4288,44.482,44.3933,44.482,69394.0
2021-05-03 11:50:00,50.13,50.16,50.09,50.15,55824.0,44.482,44.5086,44.4465,44.4997,55824.0
2021-05-03 12:00:00,50.15,50.17,50.08,50.08,27696.0,44.4997,44.5175,44.4376,44.4376,27696.0
2021-05-03 12:10:00,50.09,50.13,50.08,50.1,28851.0,44.4465,44.482,44.4376,44.4554,28851.0
2021-05-03 12:20:00,50.11,50.12,50.05,50.12,26773.0,44.4642,44.4731,44.411,44.4731,26773.0
2021-05-03 12:30:00,50.12,50.16,50.1,50.16,63844.0,44.4731,44.5086,44.4554,44.5086,63844.0
2021-05-03 12:40:00,50.16,50.17,50.11,50.14,32937.0,44.5086,44.5175,44.4642,44.4909,32937.0
2021-05-03 12:50:00,50.14,50.16,50.11,50.16,44266.0,44.4909,44.5086,44.4642,44.5086,44266.0
2021-05-03 13:00:00,50.16,50.21,50.15,50.19,31902.0,44.5086,44.553,44.4997,44.5352,31902.0
2021-05-03 13:10:00,50.19,50.2,50.15,50.18,41201.0,44.5352,44.5441,44.4997,44.5264,41201.0
2021-05-03 13:20:00,50.18,50.24,50.17,50.23,44030.0,44.5264,44.5796,44.5175,44.5707,44030.0
2021-05-03 13:30:00,50.23,50.28,50.23,50.27,42944.0,44.5707,44.6151,44.5707,44.6062,42944.0
2021-05-03 13:40:00,50.27,50.28,50.18,50.18,74591.0,44.6062,44.6151,44.5264,44.5264,74591.0
2021-05-03 13:50:00,50.18,50.29,50.15,50.28,41112.0,44.5264,44.624,44.4997,44.6151,41112.0
2021-05-03 14:00:00,50.29,50.29,50.23,50.28,35210.0,44.624,44.624,44.5707,44.6151,35210.0
2021-05-03 14:10:00,50.27,50.32,50.26,50.3,77596.0,44.6062,44.6506,44.5973,44.6328,77596.0
2021-05-03 14:20:00,50.3,50.39,50.3,50.38,56036.0,44.6328,44.7127,44.6328,44.7038,56036.0
2021-05-03 14:30:00,50.38,50.42,50.33,50.34,65056.0,44.7038,44.7393,44.6595,44.6683,65056.0
2021-05-03 14:40:00,50.34,50.39,50.32,50.36,64688.0,44.6683,44.7127,44.6506,44.6861,64688.0
2021-05-03 14:50:00,50.36,50.4,50.35,50.35,49159.0,44.6861,44.7216,44.6772,44.6772,49159.0
2021-05-03 15:00:00,50.36,50.36,50.27,50.34,43976.0,44.6861,44.6861,44.6062,44.6683,43976.0
2021-05-03 15:10:00,50.33,50.36,50.3,50.35,45839.0,44.6595,44.6861,44.6328,44.6772,45839.0
2021-05-03 15:20:00,50.35,50.39,50.27,50.3,72529.0,44.6772,44.7127,44.6062,44.6328,72529.0
2021-05-03 15:30:00,50.3,50.31,50.23,50.28,60866.0,44.6328,44.6417,44.5707,44.6151,60866.0
2021-05-03 15:40:00,50.27,50.28,50.21,50.22,55120.0,44.6062,44.6151,44.553,44.5619,55120.0
2021-05-03 15:50:00,50.21,50.24,50.08,50.23,413003.0,44.553,44.5796,44.4376,44.5707,413003.0
2021-05-04 09:30:00,50.13,50.65,49.99,50.64,260862.0,44.482,44.9434,44.3578,44.9345,260862.0
2021-05-04 09:40:00,50.65,50.65,50.41,50.45,267691.0,44.9434,44.9434,44.7304,44.7659,267691.0
2021-05-04 09:50:00,50.45,50.54,50.34,50.38,268659.0,44.7659,44.8458,44.6683,44.7038,268659.0
2021-05-04 10:00:00,50.37,50.38,50.07,50.12,321239.0,44.695,44.7038,44.4288,44.4731,321239.0
2021-05-04 10:10:00,50.13,50.24,50.05,50.2,146338.0,44.482,44.5796,44.411,44.5441,146338.0
2021-05-04 10:20:00,50.2,50.26,50.14,50.19,125133.0,44.5441,44.5973,44.4909,44.5352,125133.0
2021-05-04 10:30:00,50.19,50.26,50.05,50.25,80799.0,44.5352,44.5973,44.411,44.5885,80799.0
2021-05-04 10:40:00,50.25,50.32,50.23,50.29,90320.0,44.5885,44.6506,44.5707,44.624,90320.0
2021-05-04 10:50:00,50.28,50.28,50.12,50.12,67605.0,44.6151,44.6151,44.4731,44.4731,67605.0
2021-05-04 11:00:00,50.12,50.16,50.02,50.12,75670.0,44.4731,44.5086,44.3844,44.4731,75670.0
2021-05-04 11:10:00,50.12,50.12,50.0,50.11,57525.0,44.4731,44.4731,44.3666,44.4642,57525.0
2021-05-04 11:20:00,50.11,50.23,50.09,50.23,88384.0,44.4642,44.5707,44.4465,44.5707,88384.0
2021-05-04 11:30:00,50.22,50.43,50.21,50.4,84353.0,44.5619,44.7482,44.553,44.7216,84353.0
2021-05-04 11:40:00,50.4,50.46,50.38,50.44,71312.0,44.7216,44.7748,44.7038,44.7571,71312.0
2021-05-04 11:50:00,50.44,50.44,50.28,50.31,76331.0,44.7571,44.7571,44.6151,44.6417,76331.0
2021-05-04 12:00:00,50.32,50.46,50.32,50.41,63054.0,44.6506,44.7748,44.6506,44.7304,63054.0
2021-05-04 12:10:00,50.42,50.57,50.4,50.57,87243.0,44.7393,44.8724,44.7216,44.8724,87243.0
2021-05-04 12:20:00,50.57,50.6,50.53,50.55,53685.0,44.8724,44.899,44.8369,44.8547,53685.0
2021-05-04 12:30:00,50.55,50.56,50.46,50.48,64339.0,44.8547,44.8635,44.7748,44.7926,64339.0
2021-05-04 12:40:00,50.48,50.48,50.4,50.46,55323.0,44.7926,44.7926,44.7216,44.7748,55323.0
2021-05-04 12:50:00,50.45,50.48,50.4,50.43,32986.0,44.7659,44.7926,44.7216,44.7482,32986.0
2021-05-04 13:00:00,50.43,50.45,50.37,50.38,49655.0,44.7482,44.7659,44.695,44.7038,49655.0
2021-05-04 13:10:00,50.37,50.46,50.36,50.41,75222.0,44.695,44.7748,44.6861,44.7304,75222.0
2021-05-04 13:20:00,50.42,50.48,50.41,50.46,119073.0,44.7393,44.7926,44.7304,44.7748,119073.0
2021-05-04 13:30:00,50.46,50.46,50.42,50.44,27911.0,44.7748,44.7748,44.7393,44.7571,27911.0
2021-05-04 13:40:00,50.44,50.46,50.4,50.43,38056.0,44.7571,44.7748,44.7216,44.7482,38056.0
2021-05-04 13:50:00,50.44,50.5,50.4,50.48,34667.0,44.7571,44.8103,44.7216,44.7926,34667.0
2021-05-04 14:00:00,50.49,50.54,50.47,50.53,45567.0,44.8014,44.8458,44.7837,44.8369,45567.0
2021-05-04 14:10:00,50.53,50.54,50.5,50.51,31516.0,44.8369,44.8458,44.8103,44.8192,31516.0
2021-05-04 14:20:00,50.51,50.55,50.44,50.55,64170.0,44.8192,44.8547,44.7571,44.8547,64170.0
2021-05-04 14:30:00,50.54,50.58,50.47,50.48,39424.0,44.8458,44.8813,44.7837,44.7926,39424.0
2021-05-04 14:40:00,50.49,50.49,50.33,50.37,77393.0,44.8014,44.8014,44.6595,44.695,77393.0
2021-05-04 14:50:00,50.37,50.43,50.36,50.41,94897.0,44.695,44.7482,44.6861,44.7304,94897.0
2021-05-04 15:00:00,50.41,50.45,50.34,50.35,58543.0,44.7304,44.7659,44.6683,44.6772,58543.0
2021-05-04 15:10:00,50.35,50.4,50.31,50.33,83181.0,44.6772,44.7216,44.6417,44.6595,83181.0
2021-05-04 15:20:00,50.33,50.38,50.29,50.36,83041.0,44.6595,44.7038,44.624,44.6861,83041.0
2021-05-04 15:30:00,50.36,50.44,50.31,50.41,150167.0,44.6861,44.7571,44.6417,44.7304,150167.0
2021-05-04 15:40:00,50.4,50.41,50.27,50.3,172542.0,44.7216,44.7304,44.6062,44.6328,172542.0
2021-05-04 15:50:00,50.29,50.54,50.29,50.51,757992.0,44.624,44.8458,44.624,44.8192,757992.0
2021-05-05 09:30:00,50.61,50.69,50.14,50.29,180489.0,44.9079,44.9789,44.4909,44.624,180489.0
2021-05-05 09:40:00,50.29,50.59,50.24,50.59,60805.0,44.624,44.8902,44.5796,44.8902,60805.0
2021-05-05 09:50:00,50.59,50.72,50.55,50.71,58704.0,44.8902,45.0055,44.8547,44.9966,58704.0
2021-05-05 10:00:00,50.72,50.77,50.6,50.69,69348.0,45.0055,45.0499,44.899,44.9789,69348.0
2021-05-05 10:10:00,50.69,50.78,50.63,50.75,43322.0,44.9789,45.0588,44.9257,45.0321,43322.0
2021-05-05 10:20:00,50.75,50.79,50.71,50.77,45873.0,45.0321,45.0676,44.9966,45.0499,45873.0
2021-05-05 10:30:00,50.76,50.93,50.71,50.91,52979.0,45.041,45.1919,44.9966,45.1741,52979.0
2021-05-05 10:40:00,50.9,50.98,50.87,50.98,34659.0,45.1652,45.2362,45.1386,45.2362,34659.0
2021-05-05 10:50:00,50.98,51.06,50.98,51.04,49322.0,45.2362,45.3072,45.2362,45.2895,49322.0
2021-05-05 11:00:00,51.03,51.2,51.02,51.18,142814.0,45.2806,45.4314,45.2717,45.4137,142814.0
2021-05-05 11:10:00,51.17,51.32,51.16,51.31,132094.0,45.4048,45.5379,45.3959,45.529,132094.0
2021-05-05 11:20:00,51.31,51.33,51.22,51.31,88773.0,45.529,45.5468,45.4492,45.529,88773.0
2021-05-05 11:30:00,51.32,51.32,51.22,51.25,32314.0,45.5379,45.5379,45.4492,45.4758,32314.0
2021-05-05 11:40:00,51.26,51.26,51.18,51.19,72332.0,45.4847,45.4847,45.4137,45.4226,72332.0
2021-05-05 11:50:00,51.19,51.2,51.11,51.14,50543.0,45.4226,45.4314,45.3516,45.3782,50543.0
2021-05-05 12:00:00,51.14,51.16,51.09,51.11,70758.0,45.3782,45.3959,45.3338,45.3516,70758.0
2021-05-05 12:10:00,51.1,51.12,51.05,51.06,33421.0,45.3427,45.3605,45.2983,45.3072,33421.0
2021-05-05 12:20:00,51.06,51.1,51.02,51.09,27250.0,45.3072,45.3427,45.2717,45.3338,27250.0
2021-05-05 12:30:00,51.1,51.12,51.08,51.1,27459.0,45.3427,45.3605,45.325,45.3427,27459.0
2021-05-05 12:40:00,51.1,51.13,51.03,51.04,33166.0,45.3427,45.3693,45.2806,45.2895,33166.0
2021-05-05 12:50:00,51.04,51.05,50.99,51.05,41305.0,45.2895,45.2983,45.2451,45.2983,41305.0
2021-05-05 13:00:00,51.05,51.17,51.05,51.17,40279.0,45.2983,45.4048,45.2983,45.4048,40279.0
2021-05-05 13:10:00,51.16,51.19,51.14,51.19,37796.0,45.3959,45.4226,45.3782,45.4226,37796.0
2021-05-05 13:20:00,51.19,51.24,51.18,51.2,31300.0,45.4226,45.4669,45.4137,45.4314,31300.0
2021-05-05 13:30:00,51.21,51.22,51.14,51.16,37872.0,45.4403,45.4492,45.3782,45.3959,37872.0
2021-05-05 13:40:00,51.16,51.17,51.11,51.14,34339.0,45.3959,45.4048,45.3516,45.3782,34339.0
2021-05-05 13:50:00,51.15,51.27,51.14,51.26,35879.0,45.3871,45.4936,45.3782,45.4847,35879.0
2021-05-05 14:00:00,51.27,51.31,51.24,51.3,38289.0,45.4936,45.529,45.4669,45.5202,38289.0
2021-05-05 14:10:00,51.3,51.42,51.3,51.41,49891.0,45.5202,45.6267,45.5202,45.6178,49891.0
2021-05-05 14:20:00,51.39,51.44,51.38,51.41,24560.0,45.6,45.6444,45.5912,45.6178,24560.0
2021-05-05 14:30:00,51.41,51.46,51.38,51.42,36962.0,45.6178,45.6621,45.5912,45.6267,36962.0
2021-05-05 14:40:00,51.41,51.46,51.37,51.45,53243.0,45.6178,45.6621,45.5823,45.6533,53243.0
2021-05-05 14:50:00,51.46,51.46,51.38,51.43,41913.0,45.6621,45.6621,45.5912,45.6355,41913.0
2021-05-05 15:00:00,51.44,51.46,51.37,51.4,53208.0,45.6444,45.6621,45.5823,45.6089,53208.0
2021-05-05 15:10:00,51.41,51.48,51.4,51.47,51027.0,45.6178,45.6799,45.6089,45.671,51027.0
2021-05-05 15:20:00,51.47,51.53,51.45,51.53,84386.0,45.671,45.7243,45.6533,45.7243,84386.0
2021-05-05 15:30:00,51.53,51.53,51.41,51.48,98617.0,45.7243,45.7243,45.6178,45.6799,98617.0
2021-05-05 15:40:00,51.48,51.57,51.46,51.5,163014.0,45.6799,45.7598,45.6621,45.6976,163014.0
2021-05-05 15:50:00,51.5,51.59,51.43,51.45,492113.0,45.6976,45.7775,45.6355,45.6533,492113.0
2021-05-06 09:30:00,51.61,51.85,51.49,51.8,135559.0,45.7952,46.0082,45.6888,45.9638,135559.0
2021-05-06 09:40:00,51.81,51.83,51.68,51.76,128653.0,45.9727,45.9905,45.8574,45.9283,128653.0
2021-05-06 09:50:00,51.75,51.83,51.7,51.72,89982.0,45.9195,45.9905,45.8751,45.8929,89982.0
2021-05-06 10:00:00,51.73,51.73,51.41,51.47,105318.0,45.9017,45.9017,45.6178,45.671,105318.0
2021-05-06 10:10:00,51.46,51.53,51.34,51.38,61879.0,45.6621,45.7243,45.5557,45.5912,61879.0
2021-05-06 10:20:00,51.37,51.46,51.34,51.46,28930.0,45.5823,45.6621,45.5557,45.6621,28930.0
2021-05-06 10:30:00,51.45,51.57,51.4,51.51,64441.0,45.6533,45.7598,45.6089,45.7065,64441.0
2021-05-06 10:40:00,51.5,51.55,51.42,51.43,103466.0,45.6976,45.742,45.6267,45.6355,103466.0
2021-05-06 10:50:00,51.42,51.47,51.39,51.47,53438.0,45.6267,45.671,45.6,45.671,53438.0
2021-05-06 11:00:00,51.47,51.5,51.42,51.44,67449.0,45.671,45.6976,45.6267,45.6444,67449.0
2021-05-06 11:10:00,51.44,51.53,51.4,51.52,45617.0,45.6444,45.7243,45.6089,45.7154,45617.0
2021-05-06 11:20:00,51.53,51.67,51.51,51.64,78286.0,45.7243,45.8485,45.7065,45.8219,78286.0
2021-05-06 11:30:00,51.65,51.76,51.64,51.76,56298.0,45.8307,45.9283,45.8219,45.9283,56298.0
2021-05-06 11:40:00,51.76,51.81,51.75,51.79,53648.0,45.9283,45.9727,45.9195,45.955,53648.0
2021-05-06 11:50:00,51.79,51.82,51.71,51.73,47500.0,45.955,45.9816,45.884,45.9017,47500.0
2021-05-06 12:00:00,51.73,51.74,51.68,51.71,29432.0,45.9017,45.9106,45.8574,45.884,29432.0
2021-05-06 12:10:00,51.71,51.76,51.7,51.73,27035.0,45.884,45.9283,45.8751,45.9017,27035.0
2021-05-06 12:20:00,51.73,51.75,51.7,51.73,52788.0,45.9017,45.9195,45.8751,45.9017,52788.0
2021-05-06 12:30:00,51.73,51.73,51.55,51.59,54661.0,45.9017,45.9017,45.742,45.7775,54661.0
2021-05-06 12:40:00,51.59,51.67,51.58,51.6,33542.0,45.7775,45.8485,45.7686,45.7864,33542.0
2021-05-06 12:50:00,51.61,51.63,51.51,51.54,33015.0,45.7952,45.813,45.7065,45.7331,33015.0
2021-05-06 13:00:00,51.54,51.62,51.54,51.61,41499.0,45.7331,45.8041,45.7331,45.7952,41499.0
2021-05-06 13:10:00,51.61,51.67,51.6,51.66,44285.0,45.7952,45.8485,45.7864,45.8396,44285.0
2021-05-06 13:20:00,51.66,51.7,51.65,51.67,30783.0,45.8396,45.8751,45.8307,45.8485,30783.0
2021-05-06 13:30:00,51.67,51.69,51.59,51.65,39748.0,45.8485,45.8662,45.7775,45.8307,39748.0
2021-05-06 13:40:00,51.65,51.74,51.64,51.72,45782.0,45.8307,45.9106,45.8219,45.8929,45782.0
2021-05-06 13:50:00,51.71,51.74,51.68,51.73,42865.0,45.884,45.9106,45.8574,45.9017,42865.0
2021-05-06 14:00:00,51.73,51.73,51.64,51.7,46689.0,45.9017,45.9017,45.8219,45.8751,46689.0
2021-05-06 14:10:00,51.7,51.71,51.55,51.65,104485.0,45.8751,45.884,45.742,45.8307,104485.0
2021-05-06 14:20:00,51.65,51.68,51.6,51.63,49510.0,45.8307,45.8574,45.7864,45.813,49510.0
2021-05-06 14:30:00,51.64,51.65,51.53,51.55,41603.0,45.8219,45.8307,45.7243,45.742,41603.0
2021-05-06 14:40:00,51.58,51.61,51.55,51.59,63079.0,45.7686,45.7952,45.742,45.7775,63079.0
2021-05-06 14:50:00,51.6,51.68,51.58,51.62,72423.0,45.7864,45.8574,45.7686,45.8041,72423.0
2021-05-06 15:00:00,51.63,51.75,51.62,51.73,72626.0,45.813,45.9195,45.8041,45.9017,72626.0
2021-05-06 15:10:00,51.74,51.81,51.68,51.71,92479.0,45.9106,45.9727,45.8574,45.884,92479.0
2021-05-06 15:20:00,51.71,51.82,51.7,51.8,91519.0,45.884,45.9816,45.8751,45.9638,91519.0
2021-05-06 15:30:00,51.8,51.85,51.77,51.82,153835.0,45.9638,46.0082,45.9372,45.9816,153835.0
2021-05-06 15:40:00,51.82,51.83,51.78,51.81,201150.0,45.9816,45.9905,45.9461,45.9727,201150.0
2021-05-06 15:50:00,51.8,51.93,51.79,51.9,667081.0,45.9638,46.0792,45.955,46.0526,667081.0
2021-05-07 09:30:00,51.17,51.53,50.59,51.52,340386.0,45.4048,45.7243,44.8902,45.7154,340386.0
2021-05-07 09:40:00,51.53,51.78,51.53,51.71,122779.0,45.7243,45.9461,45.7243,45.884,122779.0
2021-05-07 09:50:00,51.71,51.74,51.42,51.5,155623.0,45.884,45.9106,45.6267,45.6976,155623.0
2021-05-07 10:00:00,51.5,51.63,51.42,51.56,79481.0,45.6976,45.813,45.6267,45.7509,79481.0
2021-05-07 10:10:00,51.55,51.61,51.45,51.51,108221.0,45.742,45.7952,45.6533,45.7065,108221.0
2021-05-07 10:20:00,51.51,51.55,51.43,51.43,91204.0,45.7065,45.742,45.6355,45.6355,91204.0
2021-05-07 10:30:00,51.42,51.53,51.41,51.53,71074.0,45.6267,45.7243,45.6178,45.7243,71074.0
2021-05-07 10:40:00,51.52,51.57,51.49,51.52,74041.0,45.7154,45.7598,45.6888,45.7154,74041.0
2021-05-07 10:50:00,51.52,51.55,51.4,51.41,59210.0,45.7154,45.742,45.6089,45.6178,59210.0
2021-05-07 11:00:00,51.42,51.53,51.41,51.48,55574.0,45.6267,45.7243,45.6178,45.6799,55574.0
2021-05-07 11:10:00,51.47,51.5,51.38,51.41,70960.0,45.671,45.6976,45.5912,45.6178,70960.0
2021-05-07 11:20:00,51.41,51.42,51.32,51.34,47902.0,45.6178,45.6267,45.5379,45.5557,47902.0
2021-05-07 11:30:00,51.34,51.42,51.32,51.42,75781.0,45.5557,45.6267,45.5379,45.6267,75781.0
2021-05-07 11:40:00,51.42,51.47,51.34,51.39,77615.0,45.6267,45.671,45.5557,45.6,77615.0
2021-05-07 11:50:00,51.39,51.44,51.38,51.41,43299.0,45.6,45.6444,45.5912,45.6178,43299.0
2021-05-07 12:00:00,51.41,51.53,51.39,51.48,159566.0,45.6178,45.7243,45.6,45.6799,159566.0
2021-05-07 12:10:00,51.47,51.48,51.42,51.44,72770.0,45.671,45.6799,45.6267,45.6444,72770.0
2021-05-07 12:20:00,51.45,51.57,51.44,51.57,36290.0,45.6533,45.7598,45.6444,45.7598,36290.0
2021-05-07 12:30:00,51.57,51.62,51.54,51.58,60098.0,45.7598,45.8041,45.7331,45.7686,60098.0
2021-05-07 12:40:00,51.59,51.66,51.58,51.59,36882.0,45.7775,45.8396,45.7686,45.7775,36882.0
2021-05-07 12:50:00,51.59,51.66,51.58,51.66,26444.0,45.7775,45.8396,45.7686,45.8396,26444.0
2021-05-07 13:00:00,51.66,51.68,51.61,51.63,58632.0,45.8396,45.8574,45.7952,45.813,58632.0
2021-05-07 13:10:00,51.63,51.67,51.6,51.62,45384.0,45.813,45.8485,45.7864,45.8041,45384.0
2021-05-07 13:20:00,51.62,51.7,51.62,51.67,31957.0,45.8041,45.8751,45.8041,45.8485,31957.0
2021-05-07 13:30:00,51.67,51.71,51.65,51.71,38442.0,45.8485,45.884,45.8307,45.884,38442.0
2021-05-07 13:40:00,51.71,51.71,51.65,51.66,34419.0,45.884,45.884,45.8307,45.8396,34419.0
2021-05-07 13:50:00,51.66,51.7,51.64,51.68,45804.0,45.8396,45.8751,45.8219,45.8574,45804.0
2021-05-07 14:00:00,51.68,51.73,51.61,51.73,43353.0,45.8574,45.9017,45.7952,45.9017,43353.0
2021-05-07 14:10:00,51.73,51.77,51.72,51.77,33629.0,45.9017,45.9372,45.8929,45.9372,33629.0
2021-05-07 14:20:00,51.77,51.84,51.74,51.82,47238.0,45.9372,45.9993,45.9106,45.9816,47238.0
2021-05-07 14:30:00,51.81,51.88,51.79,51.85,39545.0,45.9727,46.0348,45.955,46.0082,39545.0
2021-05-07 14:40:00,51.85,51.85,51.74,51.75,69605.0,46.0082,46.0082,45.9106,45.9195,69605.0
2021-05-07 14:50:00,51.73,51.79,51.71,51.79,76433.0,45.9017,45.955,45.884,45.955,76433.0
2021-05-07 15:00:00,51.78,51.84,51.76,51.84,47960.0,45.9461,45.9993,45.9283,45.9993,47960.0
2021-05-07 15:10:00,51.83,51.86,51.79,51.86,51231.0,45.9905,46.0171,45.955,46.0171,51231.0
2021-05-07 15:20:00,51.86,51.89,51.84,51.88,66849.0,46.0171,46.0437,45.9993,46.0348,66849.0
2021-05-07 15:30:00,51.88,51.95,51.87,51.95,107248.0,46.0348,46.0969,46.026,46.0969,107248.0
2021-05-07 15:40:00,51.95,51.95,51.77,51.8,200098.0,46.0969,46.0969,45.9372,45.9638,200098.0
2021-05-07 15:50:00,51.8,51.91,51.77,51.81,491883.0,45.9638,46.0614,45.9372,45.9727,491883.0
2021-05-10 09:30:00,52.19,52.47,52.0,52.32,164379.0,46.3099,46.5584,46.1413,46.4253,164379.0
2021-05-10 09:40:00,52.34,52.49,52.23,52.3,102493.0,46.443,46.5761,46.3454,46.4075,102493.0
2021-05-10 09:50:00,52.3,52.41,52.24,52.32,70506.0,46.4075,46.5051,46.3543,46.4253,70506.0
2021-05-10 10:00:00,52.33,52.5,52.25,52.46,107809.0,46.4341,46.585,46.3631,46.5495,107809.0
2021-05-10 10:10:00,52.45,52.47,52.31,52.33,67939.0,46.5406,46.5584,46.4164,46.4341,67939.0
2021-05-10 10:20:00,52.33,52.36,52.24,52.26,66501.0,46.4341,46.4607,46.3543,46.372,66501.0
2021-05-10 10:30:00,52.26,52.29,52.14,52.28,171283.0,46.372,46.3986,46.2655,46.3898,171283.0
2021-05-10 10:40:00,52.28,52.37,52.27,52.35,49126.0,46.3898,46.4696,46.3809,46.4519,49126.0
2021-05-10 10:50:00,52.35,52.51,52.34,52.48,58683.0,46.4519,46.5938,46.443,46.5672,58683.0
2021-05-10 11:00:00,52.48,52.64,52.46,52.62,65634.0,46.5672,46.7092,46.5495,46.6915,65634.0
2021-05-10 11:10:00,52.63,52.66,52.55,52.65,90945.0,46.7003,46.7269,46.6293,46.7181,90945.0
2021-05-10 11:20:00,52.65,52.71,52.58,52.62,90427.0,46.7181,46.7713,46.656,46.6915,90427.0
2021-05-10 11:30:00,52.62,52.73,52.61,52.73,241972.0,46.6915,46.7891,46.6826,46.7891,241972.0
2021-05-10 11:40:00,52.73,52.74,52.51,52.6,72376.0,46.7891,46.7979,46.5938,46.6737,72376.0
2021-05-10 11:50:00,52.6,52.64,52.57,52.61,41700.0,46.6737,46.7092,46.6471,46.6826,41700.0
2021-05-10 12:00:00,52.61,52.64,52.52,52.55,29468.0,46.6826,46.7092,46.6027,46.6293,29468.0
2021-05-10 12:10:00,52.55,52.56,52.48,52.49,30418.0,46.6293,46.6382,46.5672,46.5761,30418.0
2021-05-10 12:20:00,52.48,52.53,52.44,52.44,35485.0,46.5672,46.6116,46.5317,46.5317,35485.0
2021-05-10 12:30:00,52.45,52.59,52.45,52.57,38440.0,46.5406,46.6648,46.5406,46.6471,38440.0
2021-05-10 12:40:00,52.58,52.62,52.57,52.59,33411.0,46.656,46.6915,46.6471,46.6648,33411.0
2021-05-10 12:50:00,52.58,52.6,52.56,52.6,46862.0,46.656,46.6737,46.6382,46.6737,46862.0
2021-05-10 13:00:00,52.6,52.63,52.58,52.6,36155.0,46.6737,46.7003,46.656,46.6737,36155.0
2021-05-10 13:10:00,52.59,52.61,52.5,52.53,31404.0,46.6648,46.6826,46.585,46.6116,31404.0
2021-05-10 13:20:00,52.54,52.58,52.51,52.52,19626.0,46.6205,46.656,46.5938,46.6027,19626.0
2021-05-10 13:30:00,52.52,52.57,52.5,52.54,26177.0,46.6027,46.6471,46.585,46.6205,26177.0
2021-05-10 13:40:00,52.54,52.65,52.52,52.65,33960.0,46.6205,46.7181,46.6027,46.7181,33960.0
2021-05-10 13:50:00,52.65,52.72,52.64,52.71,25419.0,46.7181,46.7802,46.7092,46.7713,25419.0
2021-05-10 14:00:00,52.71,52.81,52.7,52.73,46722.0,46.7713,46.86,46.7624,46.7891,46722.0
2021-05-10 14:10:00,52.74,52.82,52.65,52.69,57798.0,46.7979,46.8689,46.7181,46.7536,57798.0
2021-05-10 14:20:00,52.69,52.76,52.66,52.71,52650.0,46.7536,46.8157,46.7269,46.7713,52650.0
2021-05-10 14:30:00,52.7,52.72,52.53,52.54,53907.0,46.7624,46.7802,46.6116,46.6205,53907.0
2021-05-10 14:40:00,52.54,52.57,52.51,52.51,36609.0,46.6205,46.6471,46.5938,46.5938,36609.0
2021-05-10 14:50:00,52.51,52.52,52.4,52.5,89724.0,46.5938,46.6027,46.4962,46.585,89724.0
2021-05-10 15:00:00,52.48,52.53,52.4,52.44,41444.0,46.5672,46.6116,46.4962,46.5317,41444.0
2021-05-10 15:10:00,52.45,52.45,52.37,52.4,48178.0,46.5406,46.5406,46.4696,46.4962,48178.0
2021-05-10 15:20:00,52.39,52.43,52.36,52.41,98667.0,46.4874,46.5229,46.4607,46.5051,98667.0
2021-05-10 15:30:00,52.41,52.48,52.37,52.4,85042.0,46.5051,46.5672,46.4696,46.4962,85042.0
2021-05-10 15:40:00,52.4,52.42,52.36,52.38,132277.0,46.4962,46.514,46.4607,46.4785,132277.0
2021-05-10 15:50:00,52.39,52.42,52.26,52.28,759353.0,46.4874,46.514,46.372,46.3898,759353.0
2021-05-11 09:30:00,51.87,52.22,51.71,51.8,219271.0,46.026,46.3365,45.884,45.9638,219271.0
2021-05-11 09:40:00,51.83,52.19,51.75,52.17,175949.0,45.9905,46.3099,45.9195,46.2922,175949.0
2021-05-11 09:50:00,52.17,52.43,52.15,52.42,133057.0,46.2922,46.5229,46.2744,46.514,133057.0
2021-05-11 10:00:00,52.42,52.63,52.37,52.41,209524.0,46.514,46.7003,46.4696,46.5051,209524.0
2021-05-11 10:10:00,52.4,52.41,52.0,52.02,212816.0,46.4962,46.5051,46.1413,46.1591,212816.0
2021-05-11 10:20:00,52.02,52.13,51.82,51.86,123632.0,46.1591,46.2567,45.9816,46.0171,123632.0
2021-05-11 10:30:00,51.85,51.86,51.56,51.61,112932.0,46.0082,46.0171,45.7509,45.7952,112932.0
2021-05-11 10:40:00,51.62,51.67,51.43,51.66,127722.0,45.8041,45.8485,45.6355,45.8396,127722.0
2021-05-11 10:50:00,51.66,51.79,51.6,51.64,144809.0,45.8396,45.955,45.7864,45.8219,144809.0
2021-05-11 11:00:00,51.63,51.65,51.45,51.55,96122.0,45.813,45.8307,45.6533,45.742,96122.0
2021-05-11 11:10:00,51.54,51.8,51.5,51.74,123063.0,45.7331,45.9638,45.6976,45.9106,123063.0
2021-05-11 11:20:00,51.74,51.85,51.7,51.76,131562.0,45.9106,46.0082,45.8751,45.9283,131562.0
2021-05-11 11:30:00,51.76,51.8,51.65,51.68,92489.0,45.9283,45.9638,45.8307,45.8574,92489.0
2021-05-11 11:40:00,51.68,51.82,51.62,51.82,64639.0,45.8574,45.9816,45.8041,45.9816,64639.0
2021-05-11 11:50:00,51.81,51.87,51.76,51.78,52519.0,45.9727,46.026,45.9283,45.9461,52519.0
2021-05-11 12:00:00,51.79,51.8,51.68,51.76,92886.0,45.955,45.9638,45.8574,45.9283,92886.0
2021-05-11 12:10:00,51.76,51.78,51.64,51.69,67967.0,45.9283,45.9461,45.8219,45.8662,67967.0
2021-05-11 12:20:00,51.68,51.69,51.62,51.65,73418.0,45.8574,45.8662,45.8041,45.8307,73418.0
2021-05-11 12:30:00,51.64,51.64,51.52,51.59,54660.0,45.8219,45.8219,45.7154,45.7775,54660.0
2021-05-11 12:40:00,51.57,51.58,51.52,51.55,85266.0,45.7598,45.7686,45.7154,45.742,85266.0
2021-05-11 12:50:00,51.54,51.55,51.37,51.45,71758.0,45.7331,45.742,45.5823,45.6533,71758.0
2021-05-11 13:00:00,51.44,51.54,51.35,51.53,76571.0,45.6444,45.7331,45.5645,45.7243,76571.0
2021-05-11 13:10:00,51.53,51.59,51.46,51.59,79203.0,45.7243,45.7775,45.6621,45.7775,79203.0
2021-05-11 13:20:00,51.59,51.61,51.5,51.59,36460.0,45.7775,45.7952,45.6976,45.7775,36460.0
2021-05-11 13:30:00,51.6,51.69,51.6,51.62,71303.0,45.7864,45.8662,45.7864,45.8041,71303.0
2021-05-11 13:40:00,51.62,51.72,51.62,51.68,33423.0,45.8041,45.8929,45.8041,45.8574,33423.0
2021-05-11 13:50:00,51.67,51.81,51.66,51.79,60788.0,45.8485,45.9727,45.8396,45.955,60788.0
2021-05-11 14:00:00,51.79,51.81,51.73,51.77,43553.0,45.955,45.9727,45.9017,45.9372,43553.0
2021-05-11 14:10:00,51.77,51.8,51.75,51.8,96784.0,45.9372,45.9638,45.9195,45.9638,96784.0
2021-05-11 14:20:00,51.8,51.8,51.73,51.75,96599.0,45.9638,45.9638,45.9017,45.9195,96599.0
2021-05-11 14:30:00,51.74,51.74,51.52,51.58,54324.0,45.9106,45.9106,45.7154,45.7686,54324.0
2021-05-11 14:40:00,51.57,51.6,51.51,51.58,32793.0,45.7598,45.7864,45.7065,45.7686,32793.0
2021-05-11 14:50:00,51.58,51.66,51.54,51.66,39070.0,45.7686,45.8396,45.7331,45.8396,39070.0
2021-05-11 15:00:00,51.66,51.69,51.64,51.69,100874.0,45.8396,45.8662,45.8219,45.8662,100874.0
2021-05-11 15:10:00,51.69,51.7,51.58,51.61,258705.0,45.8662,45.8751,45.7686,45.7952,258705.0
2021-05-11 15:20:00,51.61,51.71,51.56,51.64,140126.0,45.7952,45.884,45.7509,45.8219,140126.0
2021-05-11 15:30:00,51.65,51.68,51.54,51.55,392974.0,45.8307,45.8574,45.7331,45.742,392974.0
2021-05-11 15:40:00,51.56,51.7,51.55,51.69,260918.0,45.7509,45.8751,45.742,45.8662,260918.0
2021-05-11 15:50:00,51.69,51.71,51.49,51.59,663203.0,45.8662,45.884,45.6888,45.7775,663203.0
2021-05-12 09:30:00,52.13,52.34,52.0,52.07,239243.0,46.2567,46.443,46.1413,46.2034,239243.0
2021-05-12 09:40:00,52.05,52.13,51.79,51.84,104990.0,46.1857,46.2567,45.955,45.9993,104990.0
2021-05-12 09:50:00,51.85,51.85,51.68,51.82,59286.0,46.0082,46.0082,45.8574,45.9816,59286.0
2021-05-12 10:00:00,51.82,51.92,51.74,51.88,61632.0,45.9816,46.0703,45.9106,46.0348,61632.0
2021-05-12 10:10:00,51.88,51.9,51.71,51.74,52923.0,46.0348,46.0526,45.884,45.9106,52923.0
2021-05-12 10:20:00,51.73,51.81,51.62,51.65,41345.0,45.9017,45.9727,45.8041,45.8307,41345.0
2021-05-12 10:30:00,51.65,51.81,51.53,51.77,57940.0,45.8307,45.9727,45.7243,45.9372,57940.0
2021-05-12 10:40:00,51.76,51.77,51.63,51.65,53186.0,45.9283,45.9372,45.813,45.8307,53186.0
2021-05-12 10:50:00,51.64,51.79,51.64,51.79,53415.0,45.8219,45.955,45.8219,45.955,53415.0
2021-05-12 11:00:00,51.78,51.82,51.72,51.75,33278.0,45.9461,45.9816,45.8929,45.9195,33278.0
2021-05-12 11:10:00,51.76,51.76,51.67,51.75,37062.0,45.9283,45.9283,45.8485,45.9195,37062.0
2021-05-12 11:20:00,51.76,51.84,51.74,51.82,43014.0,45.9283,45.9993,45.9106,45.9816,43014.0
2021-05-12 11:30:00,51.82,51.84,51.75,51.76,32021.0,45.9816,45.9993,45.9195,45.9283,32021.0
2021-05-12 11:40:00,51.75,51.83,51.7,51.73,58032.0,45.9195,45.9905,45.8751,45.9017,58032.0
2021-05-12 11:50:00,51.73,51.73,51.41,51.44,61128.0,45.9017,45.9017,45.6178,45.6444,61128.0
2021-05-12 12:00:00,51.44,51.44,51.36,51.37,122530.0,45.6444,45.6444,45.5734,45.5823,122530.0
2021-05-12 12:10:00,51.37,51.37,51.25,51.34,57610.0,45.5823,45.5823,45.4758,45.5557,57610.0
2021-05-12 12:20:00,51.34,51.44,51.3,51.39,82536.0,45.5557,45.6444,45.5202,45.6,82536.0
2021-05-12 12:30:00,51.38,51.46,51.36,51.37,56851.0,45.5912,45.6621,45.5734,45.5823,56851.0
2021-05-12 12:40:00,51.38,51.42,51.32,51.41,64841.0,45.5912,45.6267,45.5379,45.6178,64841.0
2021-05-12 12:50:00,51.41,51.47,51.34,51.41,47686.0,45.6178,45.671,45.5557,45.6178,47686.0
2021-05-12 13:00:00,51.41,51.45,51.36,51.41,77595.0,45.6178,45.6533,45.5734,45.6178,77595.0
2021-05-12 13:10:00,51.41,51.55,51.4,51.51,77020.0,45.6178,45.742,45.6089,45.7065,77020.0
2021-05-12 13:20:00,51.5,51.5,51.42,51.45,52095.0,45.6976,45.6976,45.6267,45.6533,52095.0
2021-05-12 13:30:00,51.45,51.48,51.4,51.47,27245.0,45.6533,45.6799,45.6089,45.671,27245.0
2021-05-12 13:40:00,51.47,51.47,51.32,51.34,34582.0,45.671,45.671,45.5379,45.5557,34582.0
2021-05-12 13:50:00,51.33,51.4,51.3,51.4,38875.0,45.5468,45.6089,45.5202,45.6089,38875.0
2021-05-12 14:00:00,51.4,51.45,51.37,51.42,35249.0,45.6089,45.6533,45.5823,45.6267,35249.0
2021-05-12 14:10:00,51.43,51.43,51.33,51.42,40245.0,45.6355,45.6355,45.5468,45.6267,40245.0
2021-05-12 14:20:00,51.43,51.44,51.36,51.36,47568.0,45.6355,45.6444,45.5734,45.5734,47568.0
2021-05-12 14:30:00,51.35,51.42,51.3,51.37,78596.0,45.5645,45.6267,45.5202,45.5823,78596.0
2021-05-12 14:40:00,51.36,51.48,51.34,51.48,37809.0,45.5734,45.6799,45.5557,45.6799,37809.0
2021-05-12 14:50:00,51.48,51.55,51.46,51.46,79641.0,45.6799,45.742,45.6621,45.6621,79641.0
2021-05-12 15:00:00,51.45,51.46,51.23,51.27,88474.0,45.6533,45.6621,45.4581,45.4936,88474.0
2021-05-12 15:10:00,51.27,51.29,51.07,51.08,62819.0,45.4936,45.5113,45.3161,45.325,62819.0
2021-05-12 15:20:00,51.09,51.1,50.91,50.97,85197.0,45.3338,45.3427,45.1741,45.2274,85197.0
2021-05-12 15:30:00,50.98,51.01,50.9,50.92,110652.0,45.2362,45.2628,45.1652,45.183,110652.0
2021-05-12 15:40:00,50.91,51.11,50.9,51.04,171664.0,45.1741,45.3516,45.1652,45.2895,171664.0
2021-05-12 15:50:00,51.04,51.06,50.86,51.04,425949.0,45.2895,45.3072,45.1297,45.2895,425949.0
2021-05-13 09:30:00,50.76,51.28,50.62,51.14,121225.0,45.041,45.5024,44.9168,45.3782,121225.0
2021-05-13 09:40:00,51.14,51.58,51.13,51.45,116407.0,45.3782,45.7686,45.3693,45.6533,116407.0
2021-05-13 09:50:00,51.44,51.81,51.42,51.75,105092.0,45.6444,45.9727,45.6267,45.9195,105092.0
2021-05-13 10:00:00,51.76,51.77,51.42,51.42,112609.0,45.9283,45.9372,45.6267,45.6267,112609.0
2021-05-13 10:10:00,51.42,51.63,51.42,51.58,104909.0,45.6267,45.813,45.6267,45.7686,104909.0
2021-05-13 10:20:00,51.57,51.79,51.54,51.73,102251.0,45.7598,45.955,45.7331,45.9017,102251.0
2021-05-13 10:30:00,51.72,51.83,51.68,51.73,59452.0,45.8929,45.9905,45.8574,45.9017,59452.0
2021-05-13 10:40:00,51.73,51.8,51.67,51.78,53867.0,45.9017,45.9638,45.8485,45.9461,53867.0
2021-05-13 10:50:00,51.77,51.82,51.7,51.82,54103.0,45.9372,45.9816,45.8751,45.9816,54103.0
2021-05-13 11:00:00,51.8,51.83,51.67,51.71,106814.0,45.9638,45.9905,45.8485,45.884,106814.0
2021-05-13 11:10:00,51.71,51.78,51.62,51.78,46983.0,45.884,45.9461,45.8041,45.9461,46983.0
2021-05-13 11:20:00,51.77,51.77,51.6,51.62,47913.0,45.9372,45.9372,45.7864,45.8041,47913.0
2021-05-13 11:30:00,51.62,51.73,51.58,51.72,39616.0,45.8041,45.9017,45.7686,45.8929,39616.0
2021-05-13 11:40:00,51.71,51.73,51.58,51.65,77398.0,45.884,45.9017,45.7686,45.8307,77398.0
2021-05-13 11:50:00,51.65,51.69,51.5,51.54,43698.0,45.8307,45.8662,45.6976,45.7331,43698.0
2021-05-13 12:00:00,51.54,51.62,51.52,51.59,117538.0,45.7331,45.8041,45.7154,45.7775,117538.0
2021-05-13 12:10:00,51.6,51.63,51.57,51.59,76872.0,45.7864,45.813,45.7598,45.7775,76872.0
2021-05-13 12:20:00,51.58,51.61,51.53,51.6,30412.0,45.7686,45.7952,45.7243,45.7864,30412.0
2021-05-13 12:30:00,51.6,51.7,51.59,51.66,43119.0,45.7864,45.8751,45.7775,45.8396,43119.0
2021-05-13 12:40:00,51.66,51.7,51.62,51.68,43749.0,45.8396,45.8751,45.8041,45.8574,43749.0
2021-05-13 12:50:00,51.68,51.69,51.5,51.57,124450.0,45.8574,45.8662,45.6976,45.7598,124450.0
2021-05-13 13:00:00,51.56,51.59,51.45,51.54,139062.0,45.7509,45.7775,45.6533,45.7331,139062.0
2021-05-13 13:10:00,51.54,51.72,51.54,51.68,44414.0,45.7331,45.8929,45.7331,45.8574,44414.0
2021-05-13 13:20:00,51.67,51.67,51.47,51.54,42697.0,45.8485,45.8485,45.671,45.7331,42697.0
2021-05-13 13:30:00,51.53,51.55,51.39,51.4,54246.0,45.7243,45.742,45.6,45.6089,54246.0
2021-05-13 13:40:00,51.41,51.53,51.4,51.43,67520.0,45.6178,45.7243,45.6089,45.6355,67520.0
2021-05-13 13:50:00,51.45,51.56,51.44,51.55,31804.0,45.6533,45.7509,45.6444,45.742,31804.0
2021-05-13 14:00:00,51.54,51.76,51.54,51.72,123999.0,45.7331,45.9283,45.7331,45.8929,123999.0
2021-05-13 14:10:00,51.72,51.74,51.63,51.65,105344.0,45.8929,45.9106,45.813,45.8307,105344.0
2021-05-13 14:20:00,51.65,51.82,51.64,51.82,76561.0,45.8307,45.9816,45.8219,45.9816,76561.0
2021-05-13 14:30:00,51.82,51.86,51.75,51.8,91027.0,45.9816,46.0171,45.9195,45.9638,91027.0
2021-05-13 14:40:00,51.8,51.88,51.76,51.79,54322.0,45.9638,46.0348,45.9283,45.955,54322.0
2021-05-13 14:50:00,51.79,51.8,51.74,51.76,75924.0,45.955,45.9638,45.9106,45.9283,75924.0
2021-05-13 15:00:00,51.77,51.91,51.76,51.86,70464.0,45.9372,46.0614,45.9283,46.0171,70464.0
2021-05-13 15:10:00,51.87,51.91,51.83,51.86,58404.0,46.026,46.0614,45.9905,46.0171,58404.0
2021-05-13 15:20:00,51.87,51.99,51.83,51.95,111969.0,46.026,46.1324,45.9905,46.0969,111969.0
2021-05-13 15:30:00,51.95,52.0,51.89,51.95,124348.0,46.0969,46.1413,46.0437,46.0969,124348.0
2021-05-13 15:40:00,51.95,52.01,51.91,51.99,162489.0,46.0969,46.1502,46.0614,46.1324,162489.0
2021-05-13 15:50:00,51.99,51.99,51.67,51.7,382004.0,46.1324,46.1324,45.8485,45.8751,382004.0
2021-05-14 09:30:00,51.98,52.22,51.87,52.04,153747.0,46.1236,46.3365,46.026,46.1768,153747.0
2021-05-14 09:40:00,52.01,52.29,51.96,52.18,67826.0,46.1502,46.3986,46.1058,46.301,67826.0
2021-05-14 09:50:00,52.17,52.28,52.12,52.17,53128.0,46.2922,46.3898,46.2478,46.2922,53128.0
2021-05-14 10:00:00,52.17,52.22,52.05,52.05,46460.0,46.2922,46.3365,46.1857,46.1857,46460.0
2021-05-14 10:10:00,52.04,52.12,51.91,51.93,61371.0,46.1768,46.2478,46.0614,46.0792,61371.0
2021-05-14 10:20:00,51.91,52.03,51.81,51.81,84221.0,46.0614,46.1679,45.9727,45.9727,84221.0
2021-05-14 10:30:00,51.81,51.93,51.75,51.77,52848.0,45.9727,46.0792,45.9195,45.9372,52848.0
2021-05-14 10:40:00,51.77,51.84,51.7,51.83,85502.0,45.9372,45.9993,45.8751,45.9905,85502.0
2021-05-14 10:50:00,51.83,51.86,51.76,51.83,62732.0,45.9905,46.0171,45.9283,45.9905,62732.0
2021-05-14 11:00:00,51.82,51.83,51.68,51.7,100423.0,45.9816,45.9905,45.8574,45.8751,100423.0
2021-05-14 11:10:00,51.7,51.76,51.68,51.72,80897.0,45.8751,45.9283,45.8574,45.8929,80897.0
2021-05-14 11:20:00,51.73,51.77,51.63,51.74,87657.0,45.9017,45.9372,45.813,45.9106,87657.0
2021-05-14 11:30:00,51.75,51.77,51.68,51.71,74759.0,45.9195,45.9372,45.8574,45.884,74759.0
2021-05-14 11:40:00,51.71,51.76,51.68,51.73,45578.0,45.884,45.9283,45.8574,45.9017,45578.0
2021-05-14 11:50:00,51.73,51.73,51.66,51.69,27436.0,45.9017,45.9017,45.8396,45.8662,27436.0
2021-05-14 12:00:00,51.69,51.73,51.64,51.66,43845.0,45.8662,45.9017,45.8219,45.8396,43845.0
2021-05-14 12:10:00,51.66,51.7,51.64,51.69,33364.0,45.8396,45.8751,45.8219,45.8662,33364.0
2021-05-14 12:20:00,51.68,51.73,51.68,51.7,55806.0,45.8574,45.9017,45.8574,45.8751,55806.0
2021-05-14 12:30:00,51.7,51.74,51.69,51.72,49515.0,45.8751,45.9106,45.8662,45.8929,49515.0
2021-05-14 12:40:00,51.72,51.74,51.67,51.73,56756.0,45.8929,45.9106,45.8485,45.9017,56756.0
2021-05-14 12:50:00,51.73,51.85,51.73,51.85,63651.0,45.9017,46.0082,45.9017,46.0082,63651.0
2021-05-14 13:00:00,51.84,51.87,51.83,51.84,41637.0,45.9993,46.026,45.9905,45.9993,41637.0
2021-05-14 13:10:00,51.85,51.86,51.81,51.81,29105.0,46.0082,46.0171,45.9727,45.9727,29105.0
2021-05-14 13:20:00,51.82,51.85,51.78,51.84,127150.0,45.9816,46.0082,45.9461,45.9993,127150.0
2021-05-14 13:30:00,51.84,51.91,51.83,51.9,45009.0,45.9993,46.0614,45.9905,46.0526,45009.0
2021-05-14 13:40:00,51.89,51.97,51.88,51.91,42068.0,46.0437,46.1147,46.0348,46.0614,42068.0
2021-05-14 13:50:00,51.91,51.91,51.84,51.84,28029.0,46.0614,46.0614,45.9993,45.9993,28029.0
2021-05-14 14:00:00,51.85,51.92,51.85,51.91,32800.0,46.0082,46.0703,46.0082,46.0614,32800.0
2021-05-14 14:10:00,51.91,52.0,51.9,52.0,34554.0,46.0614,46.1413,46.0526,46.1413,34554.0
2021-05-14 14:20:00,52.0,52.0,51.93,51.95,66081.0,46.1413,46.1413,46.0792,46.0969,66081.0
2021-05-14 14:30:00,51.96,52.01,51.92,51.94,64352.0,46.1058,46.1502,46.0703,46.0881,64352.0
2021-05-14 14:40:00,51.94,51.98,51.9,51.93,65380.0,46.0881,46.1236,46.0526,46.0792,65380.0
2021-05-14 14:50:00,51.93,51.94,51.9,51.91,59850.0,46.0792,46.0881,46.0526,46.0614,59850.0
2021-05-14 15:00:00,51.91,52.0,51.87,51.98,103501.0,46.0614,46.1413,46.026,46.1236,103501.0
2021-05-14 15:10:00,51.99,52.04,51.95,52.02,168776.0,46.1324,46.1768,46.0969,46.1591,168776.0
2021-05-14 15:20:00,52.02,52.05,51.92,51.93,73959.0,46.1591,46.1857,46.0703,46.0792,73959.0
2021-05-14 15:30:00,51.94,51.96,51.88,51.91,102105.0,46.0881,46.1058,46.0348,46.0614,102105.0
2021-05-14 15:40:00,51.91,51.94,51.85,51.9,158173.0,46.0614,46.0881,46.0082,46.0526,158173.0
2021-05-14 15:50:00,51.9,51.98,51.78,51.79,655133.0,46.0526,46.1236,45.9461,45.955,655133.0
2021-05-17 09:30:00,51.8,52.0,51.63,51.83,140892.0,45.9638,46.1413,45.813,45.9905,140892.0
2021-05-17 09:40:00,51.82,51.82,51.54,51.57,86365.0,45.9816,45.9816,45.7331,45.7598,86365.0
2021-05-17 09:50:00,51.56,51.7,51.42,51.68,87431.0,45.7509,45.8751,45.6267,45.8574,87431.0
2021-05-17 10:00:00,51.68,51.81,51.59,51.72,66109.0,45.8574,45.9727,45.7775,45.8929,66109.0
2021-05-17 10:10:00,51.71,51.95,51.6,51.93,87697.0,45.884,46.0969,45.7864,46.0792,87697.0
2021-05-17 10:20:00,51.93,51.94,51.71,51.71,45392.0,46.0792,46.0881,45.884,45.884,45392.0
2021-05-17 10:30:00,51.72,51.97,51.67,51.95,53677.0,45.8929,46.1147,45.8485,46.0969,53677.0
2021-05-17 10:40:00,51.95,51.99,51.9,51.98,34122.0,46.0969,46.1324,46.0526,46.1236,34122.0
2021-05-17 10:50:00,51.98,51.99,51.82,51.83,68642.0,46.1236,46.1324,45.9816,45.9905,68642.0
2021-05-17 11:00:00,51.83,51.83,51.7,51.77,40475.0,45.9905,45.9905,45.8751,45.9372,40475.0
2021-05-17 11:10:00,51.76,51.89,51.73,51.81,37445.0,45.9283,46.0437,45.9017,45.9727,37445.0
2021-05-17 11:20:00,51.82,51.89,51.81,51.84,28409.0,45.9816,46.0437,45.9727,45.9993,28409.0
2021-05-17 11:30:00,51.83,52.01,51.8,51.98,32865.0,45.9905,46.1502,45.9638,46.1236,32865.0
2021-05-17 11:40:00,51.99,52.1,51.98,52.05,33150.0,46.1324,46.23,46.1236,46.1857,33150.0
2021-05-17 11:50:00,52.05,52.08,51.97,52.02,28210.0,46.1857,46.2123,46.1147,46.1591,28210.0
2021-05-17 12:00:00,52.01,52.07,51.97,52.05,26567.0,46.1502,46.2034,46.1147,46.1857,26567.0
2021-05-17 12:10:00,52.05,52.17,52.05,52.14,33902.0,46.1857,46.2922,46.1857,46.2655,33902.0
2021-05-17 12:20:00,52.15,52.26,52.15,52.24,36380.0,46.2744,46.372,46.2744,46.3543,36380.0
2021-05-17 12:30:00,52.25,52.25,52.19,52.19,32976.0,46.3631,46.3631,46.3099,46.3099,32976.0
2021-05-17 12:40:00,52.2,52.25,52.12,52.12,41030.0,46.3188,46.3631,46.2478,46.2478,41030.0
2021-05-17 12:50:00,52.13,52.13,52.05,52.11,34075.0,46.2567,46.2567,46.1857,46.2389,34075.0
2021-05-17 13:00:00,52.11,52.2,52.09,52.15,40901.0,46.2389,46.3188,46.2212,46.2744,40901.0
2021-05-17 13:10:00,52.15,52.19,52.08,52.1,31619.0,46.2744,46.3099,46.2123,46.23,31619.0
2021-05-17 13:20:00,52.11,52.18,52.08,52.15,33500.0,46.2389,46.301,46.2123,46.2744,33500.0
2021-05-17 13:30:00,52.15,52.2,52.1,52.18,27074.0,46.2744,46.3188,46.23,46.301,27074.0
2021-05-17 13:40:00,52.17,52.27,52.09,52.25,34717.0,46.2922,46.3809,46.2212,46.3631,34717.0
2021-05-17 13:50:00,52.25,52.27,52.21,52.26,25949.0,46.3631,46.3809,46.3276,46.372,25949.0
2021-05-17 14:00:00,52.25,52.29,52.23,52.26,39307.0,46.3631,46.3986,46.3454,46.372,39307.0
2021-05-17 14:10:00,52.26,52.28,52.19,52.27,33848.0,46.372,46.3898,46.3099,46.3809,33848.0
2021-05-17 14:20:00,52.26,52.28,52.24,52.26,46212.0,46.372,46.3898,46.3543,46.372,46212.0
2021-05-17 14:30:00,52.26,52.28,52.2,52.21,63706.0,46.372,46.3898,46.3188,46.3276,63706.0
2021-05-17 14:40:00,52.22,52.23,52.16,52.17,71643.0,46.3365,46.3454,46.2833,46.2922,71643.0
2021-05-17 14:50:00,52.16,52.23,52.15,52.18,146866.0,46.2833,46.3454,46.2744,46.301,146866.0
2021-05-17 15:00:00,52.18,52.24,52.14,52.21,245908.0,46.301,46.3543,46.2655,46.3276,245908.0
2021-05-17 15:10:00,52.21,52.23,52.1,52.12,82880.0,46.3276,46.3454,46.23,46.2478,82880.0
2021-05-17 15:20:00,52.12,52.13,52.06,52.06,105572.0,46.2478,46.2567,46.1945,46.1945,105572.0
2021-05-17 15:30:00,52.07,52.1,52.01,52.09,153662.0,46.2034,46.23,46.1502,46.2212,153662.0
2021-05-17 15:40:00,52.1,52.19,52.1,52.13,174521.0,46.23,46.3099,46.23,46.2567,174521.0
2021-05-17 15:50:00,52.12,52.17,52.07,52.08,533119.0,46.2478,46.2922,46.2034,46.2123,533119.0
2021-05-18 09:30:00,52.04,52.31,51.96,52.13,92738.0,46.1768,46.4164,46.1058,46.2567,92738.0
2021-05-18 09:40:00,52.12,52.21,51.9,51.96,84030.0,46.2478,46.3276,46.0526,46.1058,84030.0
2021-05-18 09:50:00,51.97,52.2,51.92,52.04,55764.0,46.1147,46.3188,46.0703,46.1768,55764.0
2021-05-18 10:00:00,52.04,52.05,51.88,52.0,48351.0,46.1768,46.1857,46.0348,46.1413,48351.0
2021-05-18 10:10:00,52.0,52.0,51.81,51.82,72440.0,46.1413,46.1413,45.9727,45.9816,72440.0
2021-05-18 10:20:00,51.83,52.05,51.82,51.96,38954.0,45.9905,46.1857,45.9816,46.1058,38954.0
2021-05-18 10:30:00,51.95,51.97,51.78,51.81,121455.0,46.0969,46.1147,45.9461,45.9727,121455.0
2021-05-18 10:40:00,51.8,51.88,51.76,51.87,83823.0,45.9638,46.0348,45.9283,46.026,83823.0
2021-05-18 10:50:00,51.88,51.92,51.82,51.87,54916.0,46.0348,46.0703,45.9816,46.026,54916.0
2021-05-18 11:00:00,51.87,51.88,51.65,51.71,108269.0,46.026,46.0348,45.8307,45.884,108269.0
2021-05-18 11:10:00,51.71,51.72,51.54,51.55,123458.0,45.884,45.8929,45.7331,45.742,123458.0
2021-05-18 11:20:00,51.54,51.63,51.52,51.57,103651.0,45.7331,45.813,45.7154,45.7598,103651.0
2021-05-18 11:30:00,51.56,51.59,51.51,51.57,78129.0,45.7509,45.7775,45.7065,45.7598,78129.0
2021-05-18 11:40:00,51.57,51.62,51.52,51.55,122063.0,45.7598,45.8041,45.7154,45.742,122063.0
2021-05-18 11:50:00,51.55,51.55,51.47,51.47,55985.0,45.742,45.742,45.671,45.671,55985.0
2021-05-18 12:00:00,51.47,51.47,51.41,51.43,39087.0,45.671,45.671,45.6178,45.6355,39087.0
2021-05-18 12:10:00,51.41,51.43,51.34,51.4,47317.0,45.6178,45.6355,45.5557,45.6089,47317.0
2021-05-18 12:20:00,51.4,51.48,51.33,51.43,154975.0,45.6089,45.6799,45.5468,45.6355,154975.0
2021-05-18 12:30:00,51.43,51.43,51.35,51.38,33218.0,45.6355,45.6355,45.5645,45.5912,33218.0
2021-05-18 12:40:00,51.39,51.45,51.39,51.4,50897.0,45.6,45.6533,45.6,45.6089,50897.0
2021-05-18 12:50:00,51.4,51.42,51.38,51.41,109688.0,45.6089,45.6267,45.5912,45.6178,109688.0
2021-05-18 13:00:00,51.41,51.48,51.36,51.4,187588.0,45.6178,45.6799,45.5734,45.6089,187588.0
2021-05-18 13:10:00,51.41,51.42,51.38,51.42,21285.0,45.6178,45.6267,45.5912,45.6267,21285.0
2021-05-18 13:20:00,51.41,51.41,51.37,51.4,66800.0,45.6178,45.6178,45.5823,45.6089,66800.0
2021-05-18 13:30:00,51.4,51.45,51.39,51.45,33918.0,45.6089,45.6533,45.6,45.6533,33918.0
2021-05-18 13:40:00,51.46,51.5,51.42,51.48,34576.0,45.6621,45.6976,45.6267,45.6799,34576.0
2021-05-18 13:50:00,51.48,51.51,51.41,51.42,48981.0,45.6799,45.7065,45.6178,45.6267,48981.0
2021-05-18 14:00:00,51.42,51.43,51.32,51.36,67769.0,45.6267,45.6355,45.5379,45.5734,67769.0
2021-05-18 14:10:00,51.35,51.37,51.32,51.36,37315.0,45.5645,45.5823,45.5379,45.5734,37315.0
2021-05-18 14:20:00,51.37,51.37,51.26,51.3,48529.0,45.5823,45.5823,45.4847,45.5202,48529.0
2021-05-18 14:30:00,51.3,51.31,51.21,51.25,56327.0,45.5202,45.529,45.4403,45.4758,56327.0
2021-05-18 14:40:00,51.26,51.3,51.16,51.19,75959.0,45.4847,45.5202,45.3959,45.4226,75959.0
2021-05-18 14:50:00,51.19,51.37,51.17,51.36,47911.0,45.4226,45.5823,45.4048,45.5734,47911.0
2021-05-18 15:00:00,51.35,51.4,51.3,51.35,73021.0,45.5645,45.6089,45.5202,45.5645,73021.0
2021-05-18 15:10:00,51.35,51.36,51.24,51.3,146380.0,45.5645,45.5734,45.4669,45.5202,146380.0
2021-05-18 15:20:00,51.3,51.3,51.19,51.2,83778.0,45.5202,45.5202,45.4226,45.4314,83778.0
2021-05-18 15:30:00,51.2,51.22,51.12,51.16,166972.0,45.4314,45.4492,45.3605,45.3959,166972.0
2021-05-18 15:40:00,51.16,51.26,51.03,51.05,223892.0,45.3959,45.4847,45.2806,45.2983,223892.0
2021-05-18 15:50:00,51.04,51.04,50.73,50.75,773308.0,45.2895,45.2895,45.0144,45.0321,773308.0
2021-05-19 09:30:00,50.21,50.3,49.81,50.07,316124.0,44.553,44.6328,44.198,44.4288,316124.0
2021-05-19 09:40:00,50.07,50.18,49.94,50.01,149141.0,44.4288,44.5264,44.3134,44.3755,149141.0
2021-05-19 09:50:00,50.01,50.18,49.88,50.09,123580.0,44.3755,44.5264,44.2602,44.4465,123580.0
2021-05-19 10:00:00,50.09,50.2,49.93,49.93,68327.0,44.4465,44.5441,44.3045,44.3045,68327.0
2021-05-19 10:10:00,49.92,50.2,49.87,50.2,80157.0,44.2957,44.5441,44.2513,44.5441,80157.0
2021-05-19 10:20:00,50.18,50.24,50.06,50.24,61836.0,44.5264,44.5796,44.4199,44.5796,61836.0
2021-05-19 10:30:00,50.24,50.25,50.05,50.06,73513.0,44.5796,44.5885,44.411,44.4199,73513.0
2021-05-19 10:40:00,50.04,50.16,49.95,50.1,60170.0,44.4021,44.5086,44.3223,44.4554,60170.0
2021-05-19 10:50:00,50.09,50.22,50.08,50.2,50924.0,44.4465,44.5619,44.4376,44.5441,50924.0
2021-05-19 11:00:00,50.19,50.28,50.09,50.28,54402.0,44.5352,44.6151,44.4465,44.6151,54402.0
2021-05-19 11:10:00,50.27,50.28,50.19,50.2,51769.0,44.6062,44.6151,44.5352,44.5441,51769.0
2021-05-19 11:20:00,50.21,50.36,50.2,50.36,105677.0,44.553,44.6861,44.5441,44.6861,105677.0
2021-05-19 11:30:00,50.36,50.38,50.22,50.23,46406.0,44.6861,44.7038,44.5619,44.5707,46406.0
2021-05-19 11:40:00,50.23,50.32,50.19,50.32,46092.0,44.5707,44.6506,44.5352,44.6506,46092.0
2021-05-19 11:50:00,50.31,50.38,50.27,50.34,79269.0,44.6417,44.7038,44.6062,44.6683,79269.0
2021-05-19 12:00:00,50.36,50.36,50.26,50.3,42617.0,44.6861,44.6861,44.5973,44.6328,42617.0
2021-05-19 12:10:00,50.3,50.4,50.3,50.4,39828.0,44.6328,44.7216,44.6328,44.7216,39828.0
2021-05-19 12:20:00,50.39,50.42,50.34,50.35,43132.0,44.7127,44.7393,44.6683,44.6772,43132.0
2021-05-19 12:30:00,50.36,50.43,50.34,50.42,38100.0,44.6861,44.7482,44.6683,44.7393,38100.0
2021-05-19 12:40:00,50.41,50.48,50.4,50.43,51353.0,44.7304,44.7926,44.7216,44.7482,51353.0
2021-05-19 12:50:00,50.44,50.5,50.42,50.46,33768.0,44.7571,44.8103,44.7393,44.7748,33768.0
2021-05-19 13:00:00,50.46,50.61,50.44,50.56,42925.0,44.7748,44.9079,44.7571,44.8635,42925.0
2021-05-19 13:10:00,50.56,50.61,50.53,50.58,35210.0,44.8635,44.9079,44.8369,44.8813,35210.0
2021-05-19 13:20:00,50.57,50.58,50.48,50.5,34900.0,44.8724,44.8813,44.7926,44.8103,34900.0
2021-05-19 13:30:00,50.5,50.53,50.46,50.51,47986.0,44.8103,44.8369,44.7748,44.8192,47986.0
2021-05-19 13:40:00,50.5,50.53,50.46,50.53,45252.0,44.8103,44.8369,44.7748,44.8369,45252.0
2021-05-19 13:50:00,50.54,50.54,50.46,50.47,43219.0,44.8458,44.8458,44.7748,44.7837,43219.0
2021-05-19 14:00:00,50.45,50.54,50.22,50.31,124201.0,44.7659,44.8458,44.5619,44.6417,124201.0
2021-05-19 14:10:00,50.31,50.32,50.16,50.22,98105.0,44.6417,44.6506,44.5086,44.5619,98105.0
2021-05-19 14:20:00,50.23,50.51,50.23,50.47,206227.0,44.5707,44.8192,44.5707,44.7837,206227.0
2021-05-19 14:30:00,50.47,50.53,50.27,50.31,84054.0,44.7837,44.8369,44.6062,44.6417,84054.0
2021-05-19 14:40:00,50.31,50.38,50.28,50.35,56289.0,44.6417,44.7038,44.6151,44.6772,56289.0
2021-05-19 14:50:00,50.35,50.44,50.32,50.33,58275.0,44.6772,44.7571,44.6506,44.6595,58275.0
2021-05-19 15:00:00,50.32,50.47,50.29,50.47,97656.0,44.6506,44.7837,44.624,44.7837,97656.0
2021-05-19 15:10:00,50.47,50.54,50.45,50.48,104741.0,44.7837,44.8458,44.7659,44.7926,104741.0
2021-05-19 15:20:00,50.48,50.65,50.46,50.63,159319.0,44.7926,44.9434,44.7748,44.9257,159319.0
2021-05-19 15:30:00,50.63,50.64,50.49,50.58,107627.0,44.9257,44.9345,44.8014,44.8813,107627.0
2021-05-19 15:40:00,50.58,50.66,50.57,50.64,165910.0,44.8813,44.9523,44.8724,44.9345,165910.0
2021-05-19 15:50:00,50.64,50.89,50.62,50.86,528892.0,44.9345,45.1564,44.9168,45.1297,528892.0
2021-05-20 09:30:00,50.85,50.97,50.45,50.48,99794.0,45.1209,45.2274,44.7659,44.7926,99794.0
2021-05-20 09:40:00,50.45,50.75,50.41,50.73,73881.0,44.7659,45.0321,44.7304,45.0144,73881.0
2021-05-20 09:50:00,50.72,50.74,50.58,50.71,45282.0,45.0055,45.0233,44.8813,44.9966,45282.0
2021-05-20 10:00:00,50.7,50.77,50.56,50.58,41865.0,44.9878,45.0499,44.8635,44.8813,41865.0
2021-05-20 10:10:00,50.59,50.6,50.53,50.59,53256.0,44.8902,44.899,44.8369,44.8902,53256.0
2021-05-20 10:20:00,50.59,50.72,50.54,50.72,53175.0,44.8902,45.0055,44.8458,45.0055,53175.0
2021-05-20 10:30:00,50.72,50.75,50.61,50.67,34595.0,45.0055,45.0321,44.9079,44.9612,34595.0
2021-05-20 10:40:00,50.67,50.87,50.67,50.86,42229.0,44.9612,45.1386,44.9612,45.1297,42229.0
2021-05-20 10:50:00,50.85,50.9,50.84,50.89,21755.0,45.1209,45.1652,45.112,45.1564,21755.0
2021-05-20 11:00:00,50.88,50.95,50.85,50.91,22264.0,45.1475,45.2096,45.1209,45.1741,22264.0
2021-05-20 11:10:00,50.92,50.93,50.82,50.82,32314.0,45.183,45.1919,45.0943,45.0943,32314.0
2021-05-20 11:20:00,50.83,50.88,50.83,50.84,16608.0,45.1031,45.1475,45.1031,45.112,16608.0
2021-05-20 11:30:00,50.84,50.98,50.84,50.96,31861.0,45.112,45.2362,45.112,45.2185,31861.0
2021-05-20 11:40:00,50.95,50.99,50.88,50.97,26421.0,45.2096,45.2451,45.1475,45.2274,26421.0
2021-05-20 11:50:00,50.98,50.99,50.91,50.94,27262.0,45.2362,45.2451,45.1741,45.2007,27262.0
2021-05-20 12:00:00,50.93,50.93,50.86,50.91,23554.0,45.1919,45.1919,45.1297,45.1741,23554.0
2021-05-20 12:10:00,50.9,50.92,50.75,50.75,50287.0,45.1652,45.183,45.0321,45.0321,50287.0
2021-05-20 12:20:00,50.75,50.77,50.62,50.62,32859.0,45.0321,45.0499,44.9168,44.9168,32859.0
2021-05-20 12:30:00,50.63,50.66,50.53,50.54,44509.0,44.9257,44.9523,44.8369,44.8458,44509.0
2021-05-20 12:40:00,50.53,50.55,50.44,50.47,45784.0,44.8369,44.8547,44.7571,44.7837,45784.0
2021-05-20 12:50:00,50.47,50.56,50.47,50.53,29337.0,44.7837,44.8635,44.7837,44.8369,29337.0
2021-05-20 13:00:00,50.53,50.6,50.49,50.59,58268.0,44.8369,44.899,44.8014,44.8902,58268.0
2021-05-20 13:10:00,50.59,50.65,50.58,50.63,23726.0,44.8902,44.9434,44.8813,44.9257,23726.0
2021-05-20 13:20:00,50.63,50.66,50.59,50.62,43916.0,44.9257,44.9523,44.8902,44.9168,43916.0
2021-05-20 13:30:00,50.62,50.63,50.53,50.58,38553.0,44.9168,44.9257,44.8369,44.8813,38553.0
2021-05-20 13:40:00,50.57,50.6,50.55,50.6,26035.0,44.8724,44.899,44.8547,44.899,26035.0
2021-05-20 13:50:00,50.61,50.61,50.5,50.6,31837.0,44.9079,44.9079,44.8103,44.899,31837.0
2021-05-20 14:00:00,50.6,50.67,50.58,50.66,28225.0,44.899,44.9612,44.8813,44.9523,28225.0
2021-05-20 14:10:00,50.66,50.69,50.6,50.64,31692.0,44.9523,44.9789,44.899,44.9345,31692.0
2021-05-20 14:20:00,50.64,50.66,50.59,50.65,28601.0,44.9345,44.9523,44.8902,44.9434,28601.0
2021-05-20 14:30:00,50.67,50.68,50.6,50.64,36331.0,44.9612,44.97,44.899,44.9345,36331.0
2021-05-20 14:40:00,50.64,50.68,50.61,50.64,36078.0,44.9345,44.97,44.9079,44.9345,36078.0
2021-05-20 14:50:00,50.64,50.67,50.6,50.61,36906.0,44.9345,44.9612,44.899,44.9079,36906.0
2021-05-20 15:00:00,50.61,50.66,50.57,50.65,93282.0,44.9079,44.9523,44.8724,44.9434,93282.0
2021-05-20 15:10:00,50.66,50.81,50.65,50.78,49285.0,44.9523,45.0854,44.9434,45.0588,49285.0
2021-05-20 15:20:00,50.78,50.9,50.76,50.89,45329.0,45.0588,45.1652,45.041,45.1564,45329.0
2021-05-20 15:30:00,50.9,50.9,50.78,50.78,59177.0,45.1652,45.1652,45.0588,45.0588,59177.0
2021-05-20 15:40:00,50.79,50.8,50.7,50.71,79746.0,45.0676,45.0765,44.9878,44.9966,79746.0
2021-05-20 15:50:00,50.69,50.71,50.57,50.6,328780.0,44.9789,44.9966,44.8724,44.899,328780.0
2021-05-21 09:30:00,50.8,51.36,50.72,51.35,213814.0,45.0765,45.5734,45.0055,45.5645,213814.0
2021-05-21 09:40:00,51.36,51.47,51.27,51.46,58287.0,45.5734,45.671,45.4936,45.6621,58287.0
2021-05-21 09:50:00,51.46,51.54,51.38,51.46,81686.0,45.6621,45.7331,45.5912,45.6621,81686.0
2021-05-21 10:00:00,51.45,51.45,51.24,51.38,44180.0,45.6533,45.6533,45.4669,45.5912,44180.0
2021-05-21 10:10:00,51.36,51.43,51.34,51.42,44706.0,45.5734,45.6355,45.5557,45.6267,44706.0
2021-05-21 10:20:00,51.4,51.41,51.27,51.36,45274.0,45.6089,45.6178,45.4936,45.5734,45274.0
2021-05-21 10:30:00,51.35,51.45,51.35,51.39,37042.0,45.5645,45.6533,45.5645,45.6,37042.0
2021-05-21 10:40:00,51.38,51.49,51.36,51.49,59448.0,45.5912,45.6888,45.5734,45.6888,59448.0
2021-05-21 10:50:00,51.48,51.64,51.47,51.63,32924.0,45.6799,45.8219,45.671,45.813,32924.0
2021-05-21 11:00:00,51.64,51.76,51.61,51.71,45622.0,45.8219,45.9283,45.7952,45.884,45622.0
2021-05-21 11:10:00,51.72,51.75,51.61,51.64,50234.0,45.8929,45.9195,45.7952,45.8219,50234.0
2021-05-21 11:20:00,51.64,51.71,51.62,51.64,24655.0,45.8219,45.884,45.8041,45.8219,24655.0
2021-05-21 11:30:00,51.64,51.66,51.57,51.66,36249.0,45.8219,45.8396,45.7598,45.8396,36249.0
2021-05-21 11:40:00,51.66,51.72,51.64,51.68,21922.0,45.8396,45.8929,45.8219,45.8574,21922.0
2021-05-21 11:50:00,51.69,51.71,51.58,51.61,27317.0,45.8662,45.884,45.7686,45.7952,27317.0
2021-05-21 12:00:00,51.61,51.61,51.42,51.43,60083.0,45.7952,45.7952,45.6267,45.6355,60083.0
2021-05-21 12:10:00,51.42,51.5,51.41,51.48,21708.0,45.6267,45.6976,45.6178,45.6799,21708.0
2021-05-21 12:20:00,51.47,51.5,51.41,51.46,25561.0,45.671,45.6976,45.6178,45.6621,25561.0
2021-05-21 12:30:00,51.47,51.49,51.37,51.38,40216.0,45.671,45.6888,45.5823,45.5912,40216.0
2021-05-21 12:40:00,51.38,51.39,51.32,51.32,36052.0,45.5912,45.6,45.5379,45.5379,36052.0
2021-05-21 12:50:00,51.31,51.32,51.16,51.17,72279.0,45.529,45.5379,45.3959,45.4048,72279.0
2021-05-21 13:00:00,51.18,51.25,51.15,51.2,132870.0,45.4137,45.4758,45.3871,45.4314,132870.0
2021-05-21 13:10:00,51.2,51.26,51.17,51.25,50469.0,45.4314,45.4847,45.4048,45.4758,50469.0
2021-05-21 13:20:00,51.25,51.34,51.23,51.34,43488.0,45.4758,45.5557,45.4581,45.5557,43488.0
2021-05-21 13:30:00,51.34,51.43,51.33,51.43,33377.0,45.5557,45.6355,45.5468,45.6355,33377.0
2021-05-21 13:40:00,51.43,51.44,51.38,51.43,44508.0,45.6355,45.6444,45.5912,45.6355,44508.0
2021-05-21 13:50:00,51.44,51.47,51.35,51.47,41352.0,45.6444,45.671,45.5645,45.671,41352.0
2021-05-21 14:00:00,51.46,51.51,51.44,51.51,60708.0,45.6621,45.7065,45.6444,45.7065,60708.0
2021-05-21 14:10:00,51.5,51.53,51.47,51.49,41789.0,45.6976,45.7243,45.671,45.6888,41789.0
2021-05-21 14:20:00,51.5,51.5,51.37,51.4,57596.0,45.6976,45.6976,45.5823,45.6089,57596.0
2021-05-21 14:30:00,51.41,51.48,51.4,51.43,68045.0,45.6178,45.6799,45.6089,45.6355,68045.0
2021-05-21 14:40:00,51.44,51.46,51.41,51.46,32789.0,45.6444,45.6621,45.6178,45.6621,32789.0
2021-05-21 14:50:00,51.46,51.54,51.46,51.52,33393.0,45.6621,45.7331,45.6621,45.7154,33393.0
2021-05-21 15:00:00,51.53,51.53,51.44,51.46,41766.0,45.7243,45.7243,45.6444,45.6621,41766.0
2021-05-21 15:10:00,51.46,51.52,51.45,51.51,94107.0,45.6621,45.7154,45.6533,45.7065,94107.0
2021-05-21 15:20:00,51.51,51.61,51.49,51.6,132003.0,45.7065,45.7952,45.6888,45.7864,132003.0
2021-05-21 15:30:00,51.6,51.6,51.48,51.56,162662.0,45.7864,45.7864,45.6799,45.7509,162662.0
2021-05-21 15:40:00,51.55,51.61,51.5,51.6,122156.0,45.742,45.7952,45.6976,45.7864,122156.0
2021-05-21 15:50:00,51.59,51.6,51.52,51.57,379045.0,45.7775,45.7864,45.7154,45.7598,379045.0
2021-05-24 09:30:00,51.61,51.86,51.46,51.6,149219.0,45.7952,46.0171,45.6621,45.7864,149219.0
2021-05-24 09:40:00,51.59,51.75,51.47,51.69,130274.0,45.7775,45.9195,45.671,45.8662,130274.0
2021-05-24 09:50:00,51.68,51.82,51.54,51.79,81462.0,45.8574,45.9816,45.7331,45.955,81462.0
2021-05-24 10:00:00,51.8,51.8,51.55,51.58,88302.0,45.9638,45.9638,45.742,45.7686,88302.0
2021-05-24 10:10:00,51.58,51.65,51.49,51.64,66080.0,45.7686,45.8307,45.6888,45.8219,66080.0
2021-05-24 10:20:00,51.64,51.75,51.63,51.64,51349.0,45.8219,45.9195,45.813,45.8219,51349.0
2021-05-24 10:30:00,51.64,51.75,51.64,51.72,33424.0,45.8219,45.9195,45.8219,45.8929,33424.0
2021-05-24 10:40:00,51.72,51.75,51.66,51.68,23227.0,45.8929,45.9195,45.8396,45.8574,23227.0
2021-05-24 10:50:00,51.69,51.75,51.64,51.64,27220.0,45.8662,45.9195,45.8219,45.8219,27220.0
2021-05-24 11:00:00,51.63,51.7,51.62,51.66,37054.0,45.813,45.8751,45.8041,45.8396,37054.0
2021-05-24 11:10:00,51.65,51.66,51.56,51.62,44530.0,45.8307,45.8396,45.7509,45.8041,44530.0
2021-05-24 11:20:00,51.62,51.68,51.6,51.68,47438.0,45.8041,45.8574,45.7864,45.8574,47438.0
2021-05-24 11:30:00,51.69,51.7,51.61,51.63,24025.0,45.8662,45.8751,45.7952,45.813,24025.0
2021-05-24 11:40:00,51.63,51.68,51.6,51.6,26453.0,45.813,45.8574,45.7864,45.7864,26453.0
2021-05-24 11:50:00,51.6,51.64,51.56,51.6,28833.0,45.7864,45.8219,45.7509,45.7864,28833.0
2021-05-24 12:00:00,51.58,51.61,51.52,51.55,28187.0,45.7686,45.7952,45.7154,45.742,28187.0
2021-05-24 12:10:00,51.55,51.63,51.54,51.61,21510.0,45.742,45.813,45.7331,45.7952,21510.0
2021-05-24 12:20:00,51.61,51.62,51.55,51.57,17116.0,45.7952,45.8041,45.742,45.7598,17116.0
2021-05-24 12:30:00,51.57,51.69,51.57,51.69,27126.0,45.7598,45.8662,45.7598,45.8662,27126.0
2021-05-24 12:40:00,51.68,51.76,51.66,51.75,11977.0,45.8574,45.9283,45.8396,45.9195,11977.0
2021-05-24 12:50:00,51.75,51.75,51.68,51.71,31956.0,45.9195,45.9195,45.8574,45.884,31956.0
2021-05-24 13:00:00,51.71,51.78,51.7,51.73,23289.0,45.884,45.9461,45.8751,45.9017,23289.0
2021-05-24 13:10:00,51.73,51.77,51.72,51.74,26994.0,45.9017,45.9372,45.8929,45.9106,26994.0
2021-05-24 13:20:00,51.74,51.78,51.74,51.77,20643.0,45.9106,45.9461,45.9106,45.9372,20643.0
2021-05-24 13:30:00,51.77,51.81,51.76,51.8,31891.0,45.9372,45.9727,45.9283,45.9638,31891.0
2021-05-24 13:40:00,51.8,51.81,51.77,51.79,18520.0,45.9638,45.9727,45.9372,45.955,18520.0
2021-05-24 13:50:00,51.79,51.8,51.75,51.76,24612.0,45.955,45.9638,45.9195,45.9283,24612.0
2021-05-24 14:00:00,51.76,51.78,51.72,51.73,40392.0,45.9283,45.9461,45.8929,45.9017,40392.0
2021-05-24 14:10:00,51.72,51.75,51.69,51.73,35820.0,45.8929,45.9195,45.8662,45.9017,35820.0
2021-05-24 14:20:00,51.73,51.78,51.72,51.77,48833.0,45.9017,45.9461,45.8929,45.9372,48833.0
2021-05-24 14:30:00,51.77,51.8,51.76,51.77,16499.0,45.9372,45.9638,45.9283,45.9372,16499.0
2021-05-24 14:40:00,51.77,51.82,51.76,51.8,20332.0,45.9372,45.9816,45.9283,45.9638,20332.0
2021-05-24 14:50:00,51.8,51.83,51.77,51.79,34068.0,45.9638,45.9905,45.9372,45.955,34068.0
2021-05-24 15:00:00,51.79,51.84,51.75,51.82,34235.0,45.955,45.9993,45.9195,45.9816,34235.0
2021-05-24 15:10:00,51.82,51.86,51.8,51.81,35334.0,45.9816,46.0171,45.9638,45.9727,35334.0
2021-05-24 15:20:00,51.8,51.82,51.77,51.81,25446.0,45.9638,45.9816,45.9372,45.9727,25446.0
2021-05-24 15:30:00,51.82,51.82,51.75,51.77,35062.0,45.9816,45.9816,45.9195,45.9372,35062.0
2021-05-24 15:40:00,51.77,51.83,51.76,51.81,46467.0,45.9372,45.9905,45.9283,45.9727,46467.0
2021-05-24 15:50:00,51.8,51.8,51.71,51.74,365993.0,45.9638,45.9638,45.884,45.9106,365993.0
2021-05-25 09:30:00,51.77,52.2,51.71,52.16,125082.0,45.9372,46.3188,45.884,46.2833,125082.0
2021-05-25 09:40:00,52.17,52.25,52.08,52.1,95252.0,46.2922,46.3631,46.2123,46.23,95252.0
2021-05-25 09:50:00,52.1,52.11,51.94,51.99,55159.0,46.23,46.2389,46.0881,46.1324,55159.0
2021-05-25 10:00:00,52.0,52.04,51.89,52.02,48308.0,46.1413,46.1768,46.0437,46.1591,48308.0
2021-05-25 10:10:00,52.02,52.02,51.85,51.91,48005.0,46.1591,46.1591,46.0082,46.0614,48005.0
2021-05-25 10:20:00,51.91,51.95,51.83,51.86,36121.0,46.0614,46.0969,45.9905,46.0171,36121.0
2021-05-25 10:30:00,51.87,51.88,51.8,51.85,33661.0,46.026,46.0348,45.9638,46.0082,33661.0
2021-05-25 10:40:00,51.85,51.85,51.76,51.78,27644.0,46.0082,46.0082,45.9283,45.9461,27644.0
2021-05-25 10:50:00,51.79,51.83,51.76,51.78,33343.0,45.955,45.9905,45.9283,45.9461,33343.0
2021-05-25 11:00:00,51.79,51.79,51.64,51.72,37731.0,45.955,45.955,45.8219,45.8929,37731.0
2021-05-25 11:10:00,51.72,51.77,51.63,51.68,29307.0,45.8929,45.9372,45.813,45.8574,29307.0
2021-05-25 11:20:00,51.66,51.68,51.62,51.64,30347.0,45.8396,45.8574,45.8041,45.8219,30347.0
2021-05-25 11:30:00,51.64,51.64,51.54,51.57,32314.0,45.8219,45.8219,45.7331,45.7598,32314.0
2021-05-25 11:40:00,51.56,51.59,51.53,51.55,34298.0,45.7509,45.7775,45.7243,45.742,34298.0
2021-05-25 11:50:00,51.55,51.64,51.54,51.64,31701.0,45.742,45.8219,45.7331,45.8219,31701.0
2021-05-25 12:00:00,51.64,51.77,51.62,51.77,30533.0,45.8219,45.9372,45.8041,45.9372,30533.0
2021-05-25 12:10:00,51.77,51.77,51.71,51.77,18948.0,45.9372,45.9372,45.884,45.9372,18948.0
2021-05-25 12:20:00,51.78,51.81,51.77,51.8,20350.0,45.9461,45.9727,45.9372,45.9638,20350.0
2021-05-25 12:30:00,51.8,51.81,51.75,51.81,15843.0,45.9638,45.9727,45.9195,45.9727,15843.0
2021-05-25 12:40:00,51.81,51.83,51.77,51.8,44109.0,45.9727,45.9905,45.9372,45.9638,44109.0
2021-05-25 12:50:00,51.79,51.81,51.76,51.78,20549.0,45.955,45.9727,45.9283,45.9461,20549.0
2021-05-25 13:00:00,51.78,51.79,51.68,51.7,29084.0,45.9461,45.955,45.8574,45.8751,29084.0
2021-05-25 13:10:00,51.7,51.76,51.68,51.75,23693.0,45.8751,45.9283,45.8574,45.9195,23693.0
2021-05-25 13:20:00,51.75,51.8,51.71,51.74,24153.0,45.9195,45.9638,45.884,45.9106,24153.0
2021-05-25 13:30:00,51.73,51.78,51.71,51.77,23858.0,45.9017,45.9461,45.884,45.9372,23858.0
2021-05-25 13:40:00,51.77,51.78,51.64,51.65,35750.0,45.9372,45.9461,45.8219,45.8307,35750.0
2021-05-25 13:50:00,51.65,51.67,51.63,51.65,20010.0,45.8307,45.8485,45.813,45.8307,20010.0
2021-05-25 14:00:00,51.65,51.66,51.57,51.6,31613.0,45.8307,45.8396,45.7598,45.7864,31613.0
2021-05-25 14:10:00,51.59,51.6,51.49,51.5,96346.0,45.7775,45.7864,45.6888,45.6976,96346.0
2021-05-25 14:20:00,51.51,51.51,51.44,51.46,57827.0,45.7065,45.7065,45.6444,45.6621,57827.0
2021-05-25 14:30:00,51.46,51.49,51.42,51.49,37946.0,45.6621,45.6888,45.6267,45.6888,37946.0
2021-05-25 14:40:00,51.49,51.51,51.44,51.45,27321.0,45.6888,45.7065,45.6444,45.6533,27321.0
2021-05-25 14:50:00,51.45,51.47,51.35,51.35,31042.0,45.6533,45.671,45.5645,45.5645,31042.0
2021-05-25 15:00:00,51.35,51.35,51.21,51.23,80398.0,45.5645,45.5645,45.4403,45.4581,80398.0
2021-05-25 15:10:00,51.23,51.27,51.17,51.25,89430.0,45.4581,45.4936,45.4048,45.4758,89430.0
2021-05-25 15:20:00,51.24,51.29,51.2,51.2,75482.0,45.4669,45.5113,45.4314,45.4314,75482.0
2021-05-25 15:30:00,51.21,51.21,51.14,51.18,81278.0,45.4403,45.4403,45.3782,45.4137,81278.0
2021-05-25 15:40:00,51.18,51.2,51.11,51.12,88500.0,45.4137,45.4314,45.3516,45.3605,88500.0
2021-05-25 15:50:00,51.11,51.18,51.0,51.11,334026.0,45.3516,45.4137,45.254,45.3516,334026.0
2021-05-26 09:30:00,51.41,51.49,51.07,51.14,102846.0,45.6178,45.6888,45.3161,45.3782,102846.0
2021-05-26 09:40:00,51.1,51.21,51.06,51.08,105036.0,45.3427,45.4403,45.3072,45.325,105036.0
2021-05-26 09:50:00,51.07,51.11,50.98,51.07,56245.0,45.3161,45.3516,45.2362,45.3161,56245.0
2021-05-26 10:00:00,51.07,51.23,51.06,51.22,102560.0,45.3161,45.4581,45.3072,45.4492,102560.0
2021-05-26 10:10:00,51.22,51.37,51.21,51.37,110027.0,45.4492,45.5823,45.4403,45.5823,110027.0
2021-05-26 10:20:00,51.37,51.39,51.29,51.32,40671.0,45.5823,45.6,45.5113,45.5379,40671.0
2021-05-26 10:30:00,51.32,51.34,51.27,51.33,46391.0,45.5379,45.5557,45.4936,45.5468,46391.0
2021-05-26 10:40:00,51.33,51.41,51.32,51.4,26738.0,45.5468,45.6178,45.5379,45.6089,26738.0
2021-05-26 10:50:00,51.4,51.42,51.29,51.37,31140.0,45.6089,45.6267,45.5113,45.5823,31140.0
2021-05-26 11:00:00,51.37,51.5,51.37,51.5,33561.0,45.5823,45.6976,45.5823,45.6976,33561.0
2021-05-26 11:10:00,51.49,51.49,51.42,51.44,36067.0,45.6888,45.6888,45.6267,45.6444,36067.0
2021-05-26 11:20:00,51.44,51.49,51.37,51.48,39482.0,45.6444,45.6888,45.5823,45.6799,39482.0
2021-05-26 11:30:00,51.49,51.54,51.46,51.52,41225.0,45.6888,45.7331,45.6621,45.7154,41225.0
2021-05-26 11:40:00,51.51,51.51,51.43,51.49,41547.0,45.7065,45.7065,45.6355,45.6888,41547.0
2021-05-26 11:50:00,51.5,51.58,51.49,51.58,26424.0,45.6976,45.7686,45.6888,45.7686,26424.0
2021-05-26 12:00:00,51.58,51.58,51.52,51.58,21301.0,45.7686,45.7686,45.7154,45.7686,21301.0
2021-05-26 12:10:00,51.58,51.62,51.58,51.6,22875.0,45.7686,45.8041,45.7686,45.7864,22875.0
2021-05-26 12:20:00,51.61,51.64,51.59,51.63,16373.0,45.7952,45.8219,45.7775,45.813,16373.0
2021-05-26 12:30:00,51.62,51.69,51.62,51.67,22865.0,45.8041,45.8662,45.8041,45.8485,22865.0
2021-05-26 12:40:00,51.68,51.69,51.65,51.67,22497.0,45.8574,45.8662,45.8307,45.8485,22497.0
2021-05-26 12:50:00,51.66,51.68,51.59,51.61,53370.0,45.8396,45.8574,45.7775,45.7952,53370.0
2021-05-26 13:00:00,51.62,51.63,51.53,51.54,78708.0,45.8041,45.813,45.7243,45.7331,78708.0
2021-05-26 13:10:00,51.55,51.63,51.54,51.63,69585.0,45.742,45.813,45.7331,45.813,69585.0
2021-05-26 13:20:00,51.63,51.71,51.62,51.69,30132.0,45.813,45.884,45.8041,45.8662,30132.0
2021-05-26 13:30:00,51.7,51.7,51.6,51.65,20929.0,45.8751,45.8751,45.7864,45.8307,20929.0
2021-05-26 13:40:00,51.64,51.64,51.55,51.58,24931.0,45.8219,45.8219,45.742,45.7686,24931.0
2021-05-26 13:50:00,51.57,51.62,51.55,51.59,29706.0,45.7598,45.8041,45.742,45.7775,29706.0
2021-05-26 14:00:00,51.59,51.65,51.58,51.64,70875.0,45.7775,45.8307,45.7686,45.8219,70875.0
2021-05-26 14:10:00,51.65,51.69,51.63,51.66,57367.0,45.8307,45.8662,45.813,45.8396,57367.0
2021-05-26 14:20:00,51.66,51.71,51.66,51.7,23085.0,45.8396,45.884,45.8396,45.8751,23085.0
2021-05-26 14:30:00,51.71,51.71,51.64,51.66,24968.0,45.884,45.884,45.8219,45.8396,24968.0
2021-05-26 14:40:00,51.66,51.66,51.6,51.63,30690.0,45.8396,45.8396,45.7864,45.813,30690.0
2021-05-26 14:50:00,51.63,51.63,51.52,51.56,33649.0,45.813,45.813,45.7154,45.7509,33649.0
2021-05-26 15:00:00,51.55,51.63,51.54,51.56,41480.0,45.742,45.813,45.7331,45.7509,41480.0
2021-05-26 15:10:00,51.57,51.57,51.52,51.53,53244.0,45.7598,45.7598,45.7154,45.7243,53244.0
2021-05-26 15:20:00,51.53,51.55,51.48,51.53,59918.0,45.7243,45.742,45.6799,45.7243,59918.0
2021-05-26 15:30:00,51.53,51.62,51.52,51.62,89854.0,45.7243,45.8041,45.7154,45.8041,89854.0
2021-05-26 15:40:00,51.62,51.69,51.57,51.58,213327.0,45.8041,45.8662,45.7598,45.7686,213327.0
2021-05-26 15:50:00,51.58,51.59,51.51,51.57,448454.0,45.7686,45.7775,45.7065,45.7598,448454.0
2021-05-27 09:30:00,52.21,52.69,52.04,52.43,257838.0,46.3276,46.7536,46.1768,46.5229,257838.0
2021-05-27 09:40:00,52.44,52.54,52.36,52.49,121273.0,46.5317,46.6205,46.4607,46.5761,121273.0
2021-05-27 09:50:00,52.5,52.53,52.4,52.45,102461.0,46.585,46.6116,46.4962,46.5406,102461.0
2021-05-27 10:00:00,52.47,52.49,52.18,52.23,110689.0,46.5584,46.5761,46.301,46.3454,110689.0
2021-05-27 10:10:00,52.23,52.33,52.2,52.24,123559.0,46.3454,46.4341,46.3188,46.3543,123559.0
2021-05-27 10:20:00,52.23,52.29,52.15,52.17,73520.0,46.3454,46.3986,46.2744,46.2922,73520.0
2021-05-27 10:30:00,52.17,52.23,52.09,52.16,55418.0,46.2922,46.3454,46.2212,46.2833,55418.0
2021-05-27 10:40:00,52.16,52.17,52.05,52.07,55440.0,46.2833,46.2922,46.1857,46.2034,55440.0
2021-05-27 10:50:00,52.08,52.1,51.98,52.04,65767.0,46.2123,46.23,46.1236,46.1768,65767.0
2021-05-27 11:00:00,52.05,52.06,51.97,52.0,36446.0,46.1857,46.1945,46.1147,46.1413,36446.0
2021-05-27 11:10:00,52.0,52.08,51.99,52.03,36799.0,46.1413,46.2123,46.1324,46.1679,36799.0
2021-05-27 11:20:00,52.04,52.06,51.99,51.99,24326.0,46.1768,46.1945,46.1324,46.1324,24326.0
2021-05-27 11:30:00,51.97,52.02,51.92,52.02,39632.0,46.1147,46.1591,46.0703,46.1591,39632.0
2021-05-27 11:40:00,52.02,52.03,51.93,51.97,40954.0,46.1591,46.1679,46.0792,46.1147,40954.0
2021-05-27 11:50:00,51.98,52.09,51.98,52.05,67587.0,46.1236,46.2212,46.1236,46.1857,67587.0
2021-05-27 12:00:00,52.05,52.15,52.04,52.11,42789.0,46.1857,46.2744,46.1768,46.2389,42789.0
2021-05-27 12:10:00,52.1,52.12,52.05,52.05,24658.0,46.23,46.2478,46.1857,46.1857,24658.0
2021-05-27 12:20:00,52.05,52.14,52.04,52.11,31397.0,46.1857,46.2655,46.1768,46.2389,31397.0
2021-05-27 12:30:00,52.11,52.12,52.06,52.09,37903.0,46.2389,46.2478,46.1945,46.2212,37903.0
2021-05-27 12:40:00,52.09,52.09,51.96,51.98,49970.0,46.2212,46.2212,46.1058,46.1236,49970.0
2021-05-27 12:50:00,51.98,52.04,51.96,51.98,42227.0,46.1236,46.1768,46.1058,46.1236,42227.0
2021-05-27 13:00:00,51.98,52.01,51.97,51.98,39391.0,46.1236,46.1502,46.1147,46.1236,39391.0
2021-05-27 13:10:00,51.99,51.99,51.94,51.97,28617.0,46.1324,46.1324,46.0881,46.1147,28617.0
2021-05-27 13:20:00,51.97,51.98,51.85,51.93,84033.0,46.1147,46.1236,46.0082,46.0792,84033.0
2021-05-27 13:30:00,51.93,51.94,51.82,51.88,79310.0,46.0792,46.0881,45.9816,46.0348,79310.0
2021-05-27 13:40:00,51.88,51.95,51.85,51.93,27749.0,46.0348,46.0969,46.0082,46.0792,27749.0
2021-05-27 13:50:00,51.93,51.98,51.9,51.96,21714.0,46.0792,46.1236,46.0526,46.1058,21714.0
2021-05-27 14:00:00,51.96,52.0,51.92,51.98,53088.0,46.1058,46.1413,46.0703,46.1236,53088.0
2021-05-27 14:10:00,51.98,52.0,51.96,51.99,46999.0,46.1236,46.1413,46.1058,46.1324,46999.0
2021-05-27 14:20:00,52.0,52.02,51.97,52.01,37607.0,46.1413,46.1591,46.1147,46.1502,37607.0
2021-05-27 14:30:00,52.0,52.01,51.92,51.93,49332.0,46.1413,46.1502,46.0703,46.0792,49332.0
2021-05-27 14:40:00,51.93,51.97,51.9,51.96,29717.0,46.0792,46.1147,46.0526,46.1058,29717.0
2021-05-27 14:50:00,51.96,52.06,51.93,52.05,32568.0,46.1058,46.1945,46.0792,46.1857,32568.0
2021-05-27 15:00:00,52.05,52.06,52.0,52.03,41115.0,46.1857,46.1945,46.1413,46.1679,41115.0
2021-05-27 15:10:00,52.03,52.12,52.02,52.11,31829.0,46.1679,46.2478,46.1591,46.2389,31829.0
2021-05-27 15:20:00,52.11,52.14,52.07,52.11,40520.0,46.2389,46.2655,46.2034,46.2389,40520.0
2021-05-27 15:30:00,52.11,52.15,52.07,52.08,123322.0,46.2389,46.2744,46.2034,46.2123,123322.0
2021-05-27 15:40:00,52.08,52.19,52.08,52.14,117156.0,46.2123,46.3099,46.2123,46.2655,117156.0
2021-05-27 15:50:00,52.13,52.19,52.09,52.09,637750.0,46.2567,46.3099,46.2212,46.2212,637750.0
2021-05-28 09:30:00,52.18,52.18,51.69,51.77,154727.0,46.301,46.301,45.8662,45.9372,154727.0
2021-05-28 09:40:00,51.75,51.87,51.69,51.8,236304.0,45.9195,46.026,45.8662,45.9638,236304.0
2021-05-28 09:50:00,51.8,51.99,51.71,51.95,97916.0,45.9638,46.1324,45.884,46.0969,97916.0
2021-05-28 10:00:00,51.94,51.95,51.72,51.77,104038.0,46.0881,46.0969,45.8929,45.9372,104038.0
2021-05-28 10:10:00,51.74,51.78,51.65,51.69,51210.0,45.9106,45.9461,45.8307,45.8662,51210.0
2021-05-28 10:20:00,51.67,51.79,51.67,51.77,40131.0,45.8485,45.955,45.8485,45.9372,40131.0
2021-05-28 10:30:00,51.77,51.78,51.66,51.71,37294.0,45.9372,45.9461,45.8396,45.884,37294.0
2021-05-28 10:40:00,51.71,51.79,51.71,51.76,34721.0,45.884,45.955,45.884,45.9283,34721.0
2021-05-28 10:50:00,51.77,51.83,51.74,51.82,38680.0,45.9372,45.9905,45.9106,45.9816,38680.0
2021-05-28 11:00:00,51.81,51.89,51.81,51.85,26648.0,45.9727,46.0437,45.9727,46.0082,26648.0
2021-05-28 11:10:00,51.84,51.88,51.81,51.87,39192.0,45.9993,46.0348,45.9727,46.026,39192.0
2021-05-28 11:20:00,51.88,51.91,51.85,51.88,24050.0,46.0348,46.0614,46.0082,46.0348,24050.0
2021-05-28 11:30:00,51.88,51.89,51.81,51.85,28698.0,46.0348,46.0437,45.9727,46.0082,28698.0
2021-05-28 11:40:00,51.86,51.86,51.8,51.81,34751.0,46.0171,46.0171,45.9638,45.9727,34751.0
2021-05-28 11:50:00,51.8,51.84,51.79,51.82,37730.0,45.9638,45.9993,45.955,45.9816,37730.0
2021-05-28 12:00:00,51.81,51.84,51.8,51.84,37337.0,45.9727,45.9993,45.9638,45.9993,37337.0
2021-05-28 12:10:00,51.84,51.94,51.82,51.94,37438.0,45.9993,46.0881,45.9816,46.0881,37438.0
2021-05-28 12:20:00,51.94,51.99,51.9,51.91,24821.0,46.0881,46.1324,46.0526,46.0614,24821.0
2021-05-28 12:30:00,51.91,51.92,51.87,51.9,17163.0,46.0614,46.0703,46.026,46.0526,17163.0
2021-05-28 12:40:00,51.91,51.91,51.85,51.87,29078.0,46.0614,46.0614,46.0082,46.026,29078.0
2021-05-28 12:50:00,51.87,51.88,51.83,51.85,18156.0,46.026,46.0348,45.9905,46.0082,18156.0
2021-05-28 13:00:00,51.85,51.86,51.78,51.79,21799.0,46.0082,46.0171,45.9461,45.955,21799.0
2021-05-28 13:10:00,51.79,51.82,51.77,51.8,36120.0,45.955,45.9816,45.9372,45.9638,36120.0
2021-05-28 13:20:00,51.8,51.89,51.79,51.89,50337.0,45.9638,46.0437,45.955,46.0437,50337.0
2021-05-28 13:30:00,51.89,51.94,51.87,51.92,39642.0,46.0437,46.0881,46.026,46.0703,39642.0
2021-05-28 13:40:00,51.91,52.01,51.9,52.0,24242.0,46.0614,46.1502,46.0526,46.1413,24242.0
2021-05-28 13:50:00,52.0,52.02,51.96,51.98,26971.0,46.1413,46.1591,46.1058,46.1236,26971.0
2021-05-28 14:00:00,51.98,52.02,51.96,51.97,36099.0,46.1236,46.1591,46.1058,46.1147,36099.0
2021-05-28 14:10:00,51.97,52.0,51.94,51.98,91004.0,46.1147,46.1413,46.0881,46.1236,91004.0
2021-05-28 14:20:00,51.98,52.01,51.97,52.0,52886.0,46.1236,46.1502,46.1147,46.1413,52886.0
2021-05-28 14:30:00,52.01,52.05,52.0,52.03,27340.0,46.1502,46.1857,46.1413,46.1679,27340.0
2021-05-28 14:40:00,52.03,52.08,52.02,52.05,27745.0,46.1679,46.2123,46.1591,46.1857,27745.0
2021-05-28 14:50:00,52.05,52.13,52.04,52.08,37640.0,46.1857,46.2567,46.1768,46.2123,37640.0
2021-05-28 15:00:00,52.07,52.13,52.07,52.11,39915.0,46.2034,46.2567,46.2034,46.2389,39915.0
2021-05-28 15:10:00,52.11,52.12,52.06,52.08,48130.0,46.2389,46.2478,46.1945,46.2123,48130.0
2021-05-28 15:20:00,52.08,52.16,52.07,52.12,39224.0,46.2123,46.2833,46.2034,46.2478,39224.0
2021-05-28 15:30:00,52.12,52.21,52.09,52.19,42892.0,46.2478,46.3276,46.2212,46.3099,42892.0
2021-05-28 15:40:00,52.19,52.22,52.16,52.19,72019.0,46.3099,46.3365,46.2833,46.3099,72019.0
2021-05-28 15:50:00,52.18,52.21,52.08,52.1,351698.0,46.301,46.3276,46.2123,46.23,351698.0
2021-06-01 09:30:00,52.81,52.9,52.39,52.42,114313.0,46.86,46.9399,46.4874,46.514,114313.0
2021-06-01 09:40:00,52.42,52.51,52.38,52.46,40700.0,46.514,46.5938,46.4785,46.5495,40700.0
2021-06-01 09:50:00,52.44,52.61,52.44,52.49,41582.0,46.5317,46.6826,46.5317,46.5761,41582.0
2021-06-01 10:00:00,52.49,52.67,52.49,52.52,36816.0,46.5761,46.7358,46.5761,46.6027,36816.0
2021-06-01 10:10:00,52.52,52.67,52.51,52.59,38950.0,46.6027,46.7358,46.5938,46.6648,38950.0
2021-06-01 10:20:00,52.6,52.65,52.41,52.47,55836.0,46.6737,46.7181,46.5051,46.5584,55836.0
2021-06-01 10:30:00,52.47,52.57,52.38,52.44,66838.0,46.5584,46.6471,46.4785,46.5317,66838.0
2021-06-01 10:40:00,52.44,52.52,52.36,52.37,71113.0,46.5317,46.6027,46.4607,46.4696,71113.0
2021-06-01 10:50:00,52.37,52.42,52.31,52.4,130226.0,46.4696,46.514,46.4164,46.4962,130226.0
2021-06-01 11:00:00,52.39,52.45,52.35,52.37,83861.0,46.4874,46.5406,46.4519,46.4696,83861.0
2021-06-01 11:10:00,52.36,52.45,52.33,52.45,47504.0,46.4607,46.5406,46.4341,46.5406,47504.0
2021-06-01 11:20:00,52.44,52.44,52.33,52.38,45945.0,46.5317,46.5317,46.4341,46.4785,45945.0
2021-06-01 11:30:00,52.37,52.45,52.34,52.4,65262.0,46.4696,46.5406,46.443,46.4962,65262.0
2021-06-01 11:40:00,52.39,52.44,52.32,52.36,35296.0,46.4874,46.5317,46.4253,46.4607,35296.0
2021-06-01 11:50:00,52.36,52.39,52.34,52.37,28806.0,46.4607,46.4874,46.443,46.4696,28806.0
2021-06-01 12:00:00,52.36,52.36,52.28,52.3,46643.0,46.4607,46.4607,46.3898,46.4075,46643.0
2021-06-01 12:10:00,52.3,52.32,52.21,52.22,31187.0,46.4075,46.4253,46.3276,46.3365,31187.0
2021-06-01 12:20:00,52.22,52.26,52.19,52.25,42478.0,46.3365,46.372,46.3099,46.3631,42478.0
2021-06-01 12:30:00,52.26,52.27,52.22,52.26,30950.0,46.372,46.3809,46.3365,46.372,30950.0
2021-06-01 12:40:00,52.25,52.25,52.21,52.21,20576.0,46.3631,46.3631,46.3276,46.3276,20576.0
2021-06-01 12:50:00,52.21,52.21,52.14,52.16,24091.0,46.3276,46.3276,46.2655,46.2833,24091.0
2021-06-01 13:00:00,52.17,52.17,52.06,52.07,40652.0,46.2922,46.2922,46.1945,46.2034,40652.0
2021-06-01 13:10:00,52.07,52.11,52.06,52.07,18848.0,46.2034,46.2389,46.1945,46.2034,18848.0
2021-06-01 13:20:00,52.07,52.09,52.04,52.05,29827.0,46.2034,46.2212,46.1768,46.1857,29827.0
2021-06-01 13:30:00,52.05,52.11,52.04,52.1,54297.0,46.1857,46.2389,46.1768,46.23,54297.0
2021-06-01 13:40:00,52.1,52.11,52.05,52.06,65024.0,46.23,46.2389,46.1857,46.1945,65024.0
2021-06-01 13:50:00,52.06,52.09,52.06,52.06,14579.0,46.1945,46.2212,46.1945,46.1945,14579.0
2021-06-01 14:00:00,52.07,52.12,52.06,52.07,58522.0,46.2034,46.2478,46.1945,46.2034,58522.0
2021-06-01 14:10:00,52.06,52.11,52.04,52.1,32183.0,46.1945,46.2389,46.1768,46.23,32183.0
2021-06-01 14:20:00,52.09,52.13,52.08,52.11,45252.0,46.2212,46.2567,46.2123,46.2389,45252.0
2021-06-01 14:30:00,52.12,52.18,52.09,52.17,46160.0,46.2478,46.301,46.2212,46.2922,46160.0
2021-06-01 14:40:00,52.17,52.19,52.17,52.18,16452.0,46.2922,46.3099,46.2922,46.301,16452.0
2021-06-01 14:50:00,52.17,52.25,52.16,52.25,32047.0,46.2922,46.3631,46.2833,46.3631,32047.0
2021-06-01 15:00:00,52.25,52.32,52.24,52.29,74150.0,46.3631,46.4253,46.3543,46.3986,74150.0
2021-06-01 15:10:00,52.29,52.29,52.24,52.26,27973.0,46.3986,46.3986,46.3543,46.372,27973.0
2021-06-01 15:20:00,52.26,52.35,52.25,52.34,50740.0,46.372,46.4519,46.3631,46.443,50740.0
2021-06-01 15:30:00,52.34,52.34,52.26,52.29,52889.0,46.443,46.443,46.372,46.3986,52889.0
2021-06-01 15:40:00,52.28,52.31,52.26,52.3,97067.0,46.3898,46.4164,46.372,46.4075,97067.0
2021-06-01 15:50:00,52.3,52.36,52.28,52.29,263631.0,46.4075,46.4607,46.3898,46.3986,263631.0
2021-06-02 09:30:00,52.23,52.43,51.82,51.85,196515.0,46.3454,46.5229,45.9816,46.0082,196515.0
2021-06-02 09:40:00,51.84,52.04,51.74,52.04,99534.0,45.9993,46.1768,45.9106,46.1768,99534.0
2021-06-02 09:50:00,52.03,52.13,51.96,52.07,57518.0,46.1679,46.2567,46.1058,46.2034,57518.0
2021-06-02 10:00:00,52.08,52.13,51.98,51.99,50446.0,46.2123,46.2567,46.1236,46.1324,50446.0
2021-06-02 10:10:00,51.99,52.2,51.99,52.05,70360.0,46.1324,46.3188,46.1324,46.1857,70360.0
2021-06-02 10:20:00,52.04,52.14,52.02,52.07,62442.0,46.1768,46.2655,46.1591,46.2034,62442.0
2021-06-02 10:30:00,52.07,52.12,52.0,52.05,53556.0,46.2034,46.2478,46.1413,46.1857,53556.0
2021-06-02 10:40:00,52.05,52.1,52.03,52.06,49602.0,46.1857,46.23,46.1679,46.1945,49602.0
2021-06-02 10:50:00,52.07,52.16,52.05,52.13,44770.0,46.2034,46.2833,46.1857,46.2567,44770.0
2021-06-02 11:00:00,52.13,52.19,52.06,52.17,54547.0,46.2567,46.3099,46.1945,46.2922,54547.0
2021-06-02 11:10:00,52.16,52.18,52.1,52.12,55026.0,46.2833,46.301,46.23,46.2478,55026.0
2021-06-02 11:20:00,52.13,52.13,52.07,52.08,39120.0,46.2567,46.2567,46.2034,46.2123,39120.0
2021-06-02 11:30:00,52.08,52.11,52.02,52.03,42387.0,46.2123,46.2389,46.1591,46.1679,42387.0
2021-06-02 11:40:00,52.03,52.03,51.98,52.0,43998.0,46.1679,46.1679,46.1236,46.1413,43998.0
2021-06-02 11:50:00,52.0,52.03,51.97,51.98,47865.0,46.1413,46.1679,46.1147,46.1236,47865.0
2021-06-02 12:00:00,51.98,52.01,51.95,52.01,32831.0,46.1236,46.1502,46.0969,46.1502,32831.0
2021-06-02 12:10:00,52.01,52.02,51.96,52.01,40668.0,46.1502,46.1591,46.1058,46.1502,40668.0
2021-06-02 12:20:00,52.0,52.02,51.95,51.96,29004.0,46.1413,46.1591,46.0969,46.1058,29004.0
2021-06-02 12:30:00,51.96,51.99,51.93,51.99,29097.0,46.1058,46.1324,46.0792,46.1324,29097.0
2021-06-02 12:40:00,51.98,51.99,51.93,51.99,27513.0,46.1236,46.1324,46.0792,46.1324,27513.0
2021-06-02 12:50:00,51.98,52.03,51.98,52.01,42849.0,46.1236,46.1679,46.1236,46.1502,42849.0
2021-06-02 13:00:00,52.01,52.07,51.98,52.05,42270.0,46.1502,46.2034,46.1236,46.1857,42270.0
2021-06-02 13:10:00,52.06,52.06,51.98,51.98,27796.0,46.1945,46.1945,46.1236,46.1236,27796.0
2021-06-02 13:20:00,51.98,52.01,51.98,52.0,27542.0,46.1236,46.1502,46.1236,46.1413,27542.0
2021-06-02 13:30:00,51.99,52.0,51.87,51.9,76943.0,46.1324,46.1413,46.026,46.0526,76943.0
2021-06-02 13:40:00,51.9,52.05,51.89,52.05,38400.0,46.0526,46.1857,46.0437,46.1857,38400.0
2021-06-02 13:50:00,52.05,52.08,52.04,52.05,22650.0,46.1857,46.2123,46.1768,46.1857,22650.0
2021-06-02 14:00:00,52.05,52.17,52.05,52.09,56944.0,46.1857,46.2922,46.1857,46.2212,56944.0
2021-06-02 14:10:00,52.09,52.19,52.09,52.19,43659.0,46.2212,46.3099,46.2212,46.3099,43659.0
2021-06-02 14:20:00,52.19,52.25,52.19,52.23,27840.0,46.3099,46.3631,46.3099,46.3454,27840.0
2021-06-02 14:30:00,52.23,52.23,52.17,52.21,35234.0,46.3454,46.3454,46.2922,46.3276,35234.0
2021-06-02 14:40:00,52.2,52.21,52.14,52.16,49410.0,46.3188,46.3276,46.2655,46.2833,49410.0
2021-06-02 14:50:00,52.16,52.2,52.14,52.19,35036.0,46.2833,46.3188,46.2655,46.3099,35036.0
2021-06-02 15:00:00,52.19,52.24,52.18,52.23,39118.0,46.3099,46.3543,46.301,46.3454,39118.0
2021-06-02 15:10:00,52.23,52.26,52.2,52.21,43880.0,46.3454,46.372,46.3188,46.3276,43880.0
2021-06-02 15:20:00,52.2,52.21,52.16,52.19,45928.0,46.3188,46.3276,46.2833,46.3099,45928.0
2021-06-02 15:30:00,52.18,52.21,52.14,52.2,59618.0,46.301,46.3276,46.2655,46.3188,59618.0
2021-06-02 15:40:00,52.2,52.23,52.15,52.15,65102.0,46.3188,46.3454,46.2744,46.2744,65102.0
2021-06-02 15:50:00,52.16,52.21,52.09,52.12,353324.0,46.2833,46.3276,46.2212,46.2478,353324.0
2021-06-03 09:30:00,52.05,52.07,51.73,51.9,111117.0,46.1857,46.2034,45.9017,46.0526,111117.0
2021-06-03 09:40:00,51.91,52.1,51.87,52.01,95373.0,46.0614,46.23,46.026,46.1502,95373.0
2021-06-03 09:50:00,52.01,52.14,51.95,52.11,92106.0,46.1502,46.2655,46.0969,46.2389,92106.0
2021-06-03 10:00:00,52.09,52.25,52.09,52.2,137306.0,46.2212,46.3631,46.2212,46.3188,137306.0
2021-06-03 10:10:00,52.2,52.22,52.06,52.08,63122.0,46.3188,46.3365,46.1945,46.2123,63122.0
2021-06-03 10:20:00,52.09,52.1,52.03,52.07,66507.0,46.2212,46.23,46.1679,46.2034,66507.0
2021-06-03 10:30:00,52.06,52.14,52.05,52.06,57351.0,46.1945,46.2655,46.1857,46.1945,57351.0
2021-06-03 10:40:00,52.06,52.19,52.04,52.16,41917.0,46.1945,46.3099,46.1768,46.2833,41917.0
2021-06-03 10:50:00,52.18,52.28,52.15,52.25,89908.0,46.301,46.3898,46.2744,46.3631,89908.0
2021-06-03 11:00:00,52.26,52.36,52.2,52.34,64527.0,46.372,46.4607,46.3188,46.443,64527.0
2021-06-03 11:10:00,52.34,52.38,52.28,52.37,32928.0,46.443,46.4785,46.3898,46.4696,32928.0
2021-06-03 11:20:00,52.37,52.48,52.35,52.42,43043.0,46.4696,46.5672,46.4519,46.514,43043.0
2021-06-03 11:30:00,52.42,52.43,52.35,52.37,45062.0,46.514,46.5229,46.4519,46.4696,45062.0
2021-06-03 11:40:00,52.37,52.45,52.37,52.4,38835.0,46.4696,46.5406,46.4696,46.4962,38835.0
2021-06-03 11:50:00,52.39,52.41,52.31,52.34,53821.0,46.4874,46.5051,46.4164,46.443,53821.0
2021-06-03 12:00:00,52.34,52.35,52.3,52.31,29217.0,46.443,46.4519,46.4075,46.4164,29217.0
2021-06-03 12:10:00,52.3,52.36,52.29,52.36,63321.0,46.4075,46.4607,46.3986,46.4607,63321.0
2021-06-03 12:20:00,52.36,52.36,52.27,52.3,26812.0,46.4607,46.4607,46.3809,46.4075,26812.0
2021-06-03 12:30:00,52.3,52.34,52.29,52.3,33652.0,46.4075,46.443,46.3986,46.4075,33652.0
2021-06-03 12:40:00,52.29,52.31,52.28,52.28,25265.0,46.3986,46.4164,46.3898,46.3898,25265.0
2021-06-03 12:50:00,52.29,52.29,52.2,52.23,37281.0,46.3986,46.3986,46.3188,46.3454,37281.0
2021-06-03 13:00:00,52.23,52.28,52.2,52.23,29668.0,46.3454,46.3898,46.3188,46.3454,29668.0
2021-06-03 13:10:00,52.24,52.26,52.19,52.23,22803.0,46.3543,46.372,46.3099,46.3454,22803.0
2021-06-03 13:20:00,52.22,52.27,52.21,52.25,15036.0,46.3365,46.3809,46.3276,46.3631,15036.0
2021-06-03 13:30:00,52.24,52.3,52.23,52.28,19965.0,46.3543,46.4075,46.3454,46.3898,19965.0
2021-06-03 13:40:00,52.28,52.28,52.21,52.22,37428.0,46.3898,46.3898,46.3276,46.3365,37428.0
2021-06-03 13:50:00,52.23,52.24,52.17,52.18,13756.0,46.3454,46.3543,46.2922,46.301,13756.0
2021-06-03 14:00:00,52.17,52.19,52.13,52.13,14465.0,46.2922,46.3099,46.2567,46.2567,14465.0
2021-06-03 14:10:00,52.14,52.14,52.06,52.09,16534.0,46.2655,46.2655,46.1945,46.2212,16534.0
2021-06-03 14:20:00,52.1,52.11,52.08,52.11,38409.0,46.23,46.2389,46.2123,46.2389,38409.0
2021-06-03 14:30:00,52.11,52.13,52.06,52.06,25420.0,46.2389,46.2567,46.1945,46.1945,25420.0
2021-06-03 14:40:00,52.06,52.08,52.03,52.08,18588.0,46.1945,46.2123,46.1679,46.2123,18588.0
2021-06-03 14:50:00,52.07,52.07,52.04,52.05,15502.0,46.2034,46.2034,46.1768,46.1857,15502.0
2021-06-03 15:00:00,52.04,52.07,52.02,52.07,17776.0,46.1768,46.2034,46.1591,46.2034,17776.0
2021-06-03 15:10:00,52.06,52.13,52.05,52.12,27776.0,46.1945,46.2567,46.1857,46.2478,27776.0
2021-06-03 15:20:00,52.11,52.15,52.08,52.15,34550.0,46.2389,46.2744,46.2123,46.2744,34550.0
2021-06-03 15:30:00,52.15,52.27,52.13,52.27,52150.0,46.2744,46.3809,46.2567,46.3809,52150.0
2021-06-03 15:40:00,52.27,52.33,52.23,52.25,70524.0,46.3809,46.4341,46.3454,46.3631,70524.0
2021-06-03 15:50:00,52.25,52.29,52.17,52.19,189941.0,46.3631,46.3986,46.2922,46.3099,189941.0
2021-06-04 09:30:00,52.18,52.25,52.05,52.08,59441.0,46.301,46.3631,46.1857,46.2123,59441.0
2021-06-04 09:40:00,52.09,52.16,52.02,52.04,45199.0,46.2212,46.2833,46.1591,46.1768,45199.0
2021-06-04 09:50:00,52.03,52.03,51.91,51.99,29759.0,46.1679,46.1679,46.0614,46.1324,29759.0
2021-06-04 10:00:00,51.99,52.04,51.9,51.99,49237.0,46.1324,46.1768,46.0526,46.1324,49237.0
2021-06-04 10:10:00,51.98,52.01,51.91,51.93,33385.0,46.1236,46.1502,46.0614,46.0792,33385.0
2021-06-04 10:20:00,51.93,51.94,51.87,51.92,44231.0,46.0792,46.0881,46.026,46.0703,44231.0
2021-06-04 10:30:00,51.91,51.94,51.81,51.83,31256.0,46.0614,46.0881,45.9727,45.9905,31256.0
2021-06-04 10:40:00,51.84,51.92,51.79,51.89,42335.0,45.9993,46.0703,45.955,46.0437,42335.0
2021-06-04 10:50:00,51.9,51.93,51.89,51.92,13935.0,46.0526,46.0792,46.0437,46.0703,13935.0
2021-06-04 11:00:00,51.91,51.96,51.88,51.88,30606.0,46.0614,46.1058,46.0348,46.0348,30606.0
2021-06-04 11:10:00,51.89,51.91,51.81,51.83,14196.0,46.0437,46.0614,45.9727,45.9905,14196.0
2021-06-04 11:20:00,51.83,51.85,51.78,51.79,31183.0,45.9905,46.0082,45.9461,45.955,31183.0
2021-06-04 11:30:00,51.79,51.82,51.68,51.71,35163.0,45.955,45.9816,45.8574,45.884,35163.0
2021-06-04 11:40:00,51.72,51.74,51.67,51.69,28127.0,45.8929,45.9106,45.8485,45.8662,28127.0
2021-06-04 11:50:00,51.69,51.7,51.63,51.67,20911.0,45.8662,45.8751,45.813,45.8485,20911.0
2021-06-04 12:00:00,51.66,51.73,51.66,51.71,12517.0,45.8396,45.9017,45.8396,45.884,12517.0
2021-06-04 12:10:00,51.71,51.8,51.7,51.79,16603.0,45.884,45.9638,45.8751,45.955,16603.0
2021-06-04 12:20:00,51.79,51.86,51.79,51.85,24008.0,45.955,46.0171,45.955,46.0082,24008.0
2021-06-04 12:30:00,51.85,51.88,51.84,51.87,10406.0,46.0082,46.0348,45.9993,46.026,10406.0
2021-06-04 12:40:00,51.86,51.91,51.85,51.9,18833.0,46.0171,46.0614,46.0082,46.0526,18833.0
2021-06-04 12:50:00,51.9,51.93,51.89,51.91,18287.0,46.0526,46.0792,46.0437,46.0614,18287.0
2021-06-04 13:00:00,51.92,51.98,51.92,51.97,22608.0,46.0703,46.1236,46.0703,46.1147,22608.0
2021-06-04 13:10:00,51.97,51.98,51.95,51.96,19887.0,46.1147,46.1236,46.0969,46.1058,19887.0
2021-06-04 13:20:00,51.96,51.96,51.91,51.93,20959.0,46.1058,46.1058,46.0614,46.0792,20959.0
2021-06-04 13:30:00,51.92,51.96,51.88,51.95,21200.0,46.0703,46.1058,46.0348,46.0969,21200.0
2021-06-04 13:40:00,51.94,51.96,51.92,51.95,24120.0,46.0881,46.1058,46.0703,46.0969,24120.0
2021-06-04 13:50:00,51.95,52.01,51.91,51.93,29904.0,46.0969,46.1502,46.0614,46.0792,29904.0
2021-06-04 14:00:00,51.93,51.98,51.92,51.98,34813.0,46.0792,46.1236,46.0703,46.1236,34813.0
2021-06-04 14:10:00,51.97,51.98,51.9,51.91,17758.0,46.1147,46.1236,46.0526,46.0614,17758.0
2021-06-04 14:20:00,51.91,51.97,51.9,51.97,26291.0,46.0614,46.1147,46.0526,46.1147,26291.0
2021-06-04 14:30:00,51.97,52.02,51.94,52.02,27840.0,46.1147,46.1591,46.0881,46.1591,27840.0
2021-06-04 14:40:00,52.01,52.04,51.97,51.98,35250.0,46.1502,46.1768,46.1147,46.1236,35250.0
2021-06-04 14:50:00,51.97,51.99,51.95,51.98,26611.0,46.1147,46.1324,46.0969,46.1236,26611.0
2021-06-04 15:00:00,51.98,52.02,51.97,52.01,26283.0,46.1236,46.1591,46.1147,46.1502,26283.0
2021-06-04 15:10:00,52.01,52.06,51.99,52.06,45875.0,46.1502,46.1945,46.1324,46.1945,45875.0
2021-06-04 15:20:00,52.05,52.09,52.04,52.07,31273.0,46.1857,46.2212,46.1768,46.2034,31273.0
2021-06-04 15:30:00,52.06,52.15,52.04,52.14,55783.0,46.1945,46.2744,46.1768,46.2655,55783.0
2021-06-04 15:40:00,52.15,52.19,52.13,52.15,70472.0,46.2744,46.3099,46.2567,46.2744,70472.0
2021-06-04 15:50:00,52.15,52.24,52.14,52.21,342880.0,46.2744,46.3543,46.2655,46.3276,342880.0
2021-06-07 09:30:00,52.33,52.33,52.08,52.15,60832.0,46.4341,46.4341,46.2123,46.2744,60832.0
2021-06-07 09:40:00,52.15,52.24,52.13,52.17,39394.0,46.2744,46.3543,46.2567,46.2922,39394.0
2021-06-07 09:50:00,52.16,52.16,52.05,52.08,45382.0,46.2833,46.2833,46.1857,46.2123,45382.0
2021-06-07 10:00:00,52.08,52.08,51.97,52.08,31362.0,46.2123,46.2123,46.1147,46.2123,31362.0
2021-06-07 10:10:00,52.08,52.1,52.02,52.04,34081.0,46.2123,46.23,46.1591,46.1768,34081.0
2021-06-07 10:20:00,52.05,52.07,51.96,51.96,36550.0,46.1857,46.2034,46.1058,46.1058,36550.0
2021-06-07 10:30:00,51.96,52.01,51.9,52.01,37419.0,46.1058,46.1502,46.0526,46.1502,37419.0
2021-06-07 10:40:00,52.02,52.06,51.93,51.94,38209.0,46.1591,46.1945,46.0792,46.0881,38209.0
2021-06-07 10:50:00,51.94,51.97,51.88,51.88,28169.0,46.0881,46.1147,46.0348,46.0348,28169.0
2021-06-07 11:00:00,51.88,51.96,51.84,51.85,40597.0,46.0348,46.1058,45.9993,46.0082,40597.0
2021-06-07 11:10:00,51.85,51.89,51.83,51.86,36242.0,46.0082,46.0437,45.9905,46.0171,36242.0
2021-06-07 11:20:00,51.86,51.86,51.77,51.82,31303.0,46.0171,46.0171,45.9372,45.9816,31303.0
2021-06-07 11:30:00,51.83,51.85,51.78,51.8,25200.0,45.9905,46.0082,45.9461,45.9638,25200.0
2021-06-07 11:40:00,51.79,51.83,51.78,51.82,30400.0,45.955,45.9905,45.9461,45.9816,30400.0
2021-06-07 11:50:00,51.82,51.82,51.78,51.82,27510.0,45.9816,45.9816,45.9461,45.9816,27510.0
2021-06-07 12:00:00,51.82,51.87,51.82,51.87,53385.0,45.9816,46.026,45.9816,46.026,53385.0
2021-06-07 12:10:00,51.87,51.91,51.85,51.91,25586.0,46.026,46.0614,46.0082,46.0614,25586.0
2021-06-07 12:20:00,51.91,51.91,51.87,51.9,18494.0,46.0614,46.0614,46.026,46.0526,18494.0
2021-06-07 12:30:00,51.9,51.91,51.88,51.91,18565.0,46.0526,46.0614,46.0348,46.0614,18565.0
2021-06-07 12:40:00,51.91,51.92,51.88,51.91,17118.0,46.0614,46.0703,46.0348,46.0614,17118.0
2021-06-07 12:50:00,51.91,51.95,51.9,51.94,16361.0,46.0614,46.0969,46.0526,46.0881,16361.0
2021-06-07 13:00:00,51.94,51.95,51.89,51.93,17571.0,46.0881,46.0969,46.0437,46.0792,17571.0
2021-06-07 13:10:00,51.93,51.97,51.91,51.96,17794.0,46.0792,46.1147,46.0614,46.1058,17794.0
2021-06-07 13:20:00,51.96,52.06,51.96,51.98,85102.0,46.1058,46.1945,46.1058,46.1236,85102.0
2021-06-07 13:30:00,51.99,52.04,51.99,52.0,41377.0,46.1324,46.1768,46.1324,46.1413,41377.0
2021-06-07 13:40:00,52.0,52.02,51.96,52.0,40104.0,46.1413,46.1591,46.1058,46.1413,40104.0
2021-06-07 13:50:00,52.0,52.01,51.96,51.98,17453.0,46.1413,46.1502,46.1058,46.1236,17453.0
2021-06-07 14:00:00,51.97,52.01,51.96,52.01,26107.0,46.1147,46.1502,46.1058,46.1502,26107.0
2021-06-07 14:10:00,52.0,52.01,51.96,51.97,24555.0,46.1413,46.1502,46.1058,46.1147,24555.0
2021-06-07 14:20:00,51.97,52.0,51.94,51.94,32456.0,46.1147,46.1413,46.0881,46.0881,32456.0
2021-06-07 14:30:00,51.94,51.95,51.91,51.92,31377.0,46.0881,46.0969,46.0614,46.0703,31377.0
2021-06-07 14:40:00,51.92,51.95,51.91,51.94,50568.0,46.0703,46.0969,46.0614,46.0881,50568.0
2021-06-07 14:50:00,51.93,51.94,51.88,51.9,38242.0,46.0792,46.0881,46.0348,46.0526,38242.0
2021-06-07 15:00:00,51.91,51.91,51.86,51.88,35770.0,46.0614,46.0614,46.0171,46.0348,35770.0
2021-06-07 15:10:00,51.88,51.88,51.82,51.86,33721.0,46.0348,46.0348,45.9816,46.0171,33721.0
2021-06-07 15:20:00,51.85,51.88,51.83,51.86,40465.0,46.0082,46.0348,45.9905,46.0171,40465.0
2021-06-07 15:30:00,51.85,51.86,51.81,51.82,59329.0,46.0082,46.0171,45.9727,45.9816,59329.0
2021-06-07 15:40:00,51.81,51.84,51.77,51.78,64994.0,45.9727,45.9993,45.9372,45.9461,64994.0
2021-06-07 15:50:00,51.78,51.84,51.78,51.82,217303.0,45.9461,45.9993,45.9461,45.9816,217303.0
2021-06-08 09:30:00,51.6,51.6,51.03,51.05,94204.0,45.7864,45.7864,45.2806,45.2983,94204.0
2021-06-08 09:40:00,51.01,51.03,50.85,50.91,84267.0,45.2628,45.2806,45.1209,45.1741,84267.0
2021-06-08 09:50:00,50.91,51.04,50.89,50.95,35794.0,45.1741,45.2895,45.1564,45.2096,35794.0
2021-06-08 10:00:00,50.94,51.09,50.93,50.98,35154.0,45.2007,45.3338,45.1919,45.2362,35154.0
2021-06-08 10:10:00,50.98,51.11,50.97,51.06,37107.0,45.2362,45.3516,45.2274,45.3072,37107.0
2021-06-08 10:20:00,51.06,51.16,51.04,51.15,33406.0,45.3072,45.3959,45.2895,45.3871,33406.0
2021-06-08 10:30:00,51.15,51.19,51.1,51.17,31943.0,45.3871,45.4226,45.3427,45.4048,31943.0
2021-06-08 10:40:00,51.17,51.21,51.13,51.18,29832.0,45.4048,45.4403,45.3693,45.4137,29832.0
2021-06-08 10:50:00,51.18,51.35,51.18,51.33,30945.0,45.4137,45.5645,45.4137,45.5468,30945.0
2021-06-08 11:00:00,51.34,51.36,51.29,51.3,32425.0,45.5557,45.5734,45.5113,45.5202,32425.0
2021-06-08 11:10:00,51.29,51.31,51.2,51.24,41201.0,45.5113,45.529,45.4314,45.4669,41201.0
2021-06-08 11:20:00,51.23,51.29,51.2,51.28,36188.0,45.4581,45.5113,45.4314,45.5024,36188.0
2021-06-08 11:30:00,51.28,51.39,51.26,51.39,40935.0,45.5024,45.6,45.4847,45.6,40935.0
2021-06-08 11:40:00,51.38,51.54,51.37,51.52,60608.0,45.5912,45.7331,45.5823,45.7154,60608.0
2021-06-08 11:50:00,51.51,51.6,51.51,51.58,33219.0,45.7065,45.7864,45.7065,45.7686,33219.0
2021-06-08 12:00:00,51.59,51.62,51.57,51.62,16200.0,45.7775,45.8041,45.7598,45.8041,16200.0
2021-06-08 12:10:00,51.61,51.64,51.57,51.58,25209.0,45.7952,45.8219,45.7598,45.7686,25209.0
2021-06-08 12:20:00,51.58,51.64,51.56,51.62,37795.0,45.7686,45.8219,45.7509,45.8041,37795.0
2021-06-08 12:30:00,51.62,51.63,51.57,51.57,19224.0,45.8041,45.813,45.7598,45.7598,19224.0
2021-06-08 12:40:00,51.58,51.59,51.42,51.5,65194.0,45.7686,45.7775,45.6267,45.6976,65194.0
2021-06-08 12:50:00,51.51,51.55,51.47,51.5,28324.0,45.7065,45.742,45.671,45.6976,28324.0
2021-06-08 13:00:00,51.49,51.58,51.49,51.55,24699.0,45.6888,45.7686,45.6888,45.742,24699.0
2021-06-08 13:10:00,51.55,51.61,51.55,51.6,41996.0,45.742,45.7952,45.742,45.7864,41996.0
2021-06-08 13:20:00,51.6,51.63,51.51,51.51,24076.0,45.7864,45.813,45.7065,45.7065,24076.0
2021-06-08 13:30:00,51.52,51.57,51.51,51.53,22842.0,45.7154,45.7598,45.7065,45.7243,22842.0
2021-06-08 13:40:00,51.53,51.54,51.48,51.5,27002.0,45.7243,45.7331,45.6799,45.6976,27002.0
2021-06-08 13:50:00,51.5,51.5,51.43,51.46,35556.0,45.6976,45.6976,45.6355,45.6621,35556.0
2021-06-08 14:00:00,51.47,51.52,51.46,51.48,30250.0,45.671,45.7154,45.6621,45.6799,30250.0
2021-06-08 14:10:00,51.47,51.48,51.42,51.43,22137.0,45.671,45.6799,45.6267,45.6355,22137.0
2021-06-08 14:20:00,51.43,51.47,51.42,51.46,25979.0,45.6355,45.671,45.6267,45.6621,25979.0
2021-06-08 14:30:00,51.46,51.47,51.39,51.41,30967.0,45.6621,45.671,45.6,45.6178,30967.0
2021-06-08 14:40:00,51.41,51.42,51.35,51.38,30665.0,45.6178,45.6267,45.5645,45.5912,30665.0
2021-06-08 14:50:00,51.38,51.4,51.36,51.36,42127.0,45.5912,45.6089,45.5734,45.5734,42127.0
2021-06-08 15:00:00,51.37,51.47,51.35,51.46,77938.0,45.5823,45.671,45.5645,45.6621,77938.0
2021-06-08 15:10:00,51.47,51.49,51.44,51.45,36022.0,45.671,45.6888,45.6444,45.6533,36022.0
2021-06-08 15:20:00,51.45,51.52,51.44,51.52,52122.0,45.6533,45.7154,45.6444,45.7154,52122.0
2021-06-08 15:30:00,51.51,51.56,51.48,51.55,51436.0,45.7065,45.7509,45.6799,45.742,51436.0
2021-06-08 15:40:00,51.54,51.54,51.47,51.48,77486.0,45.7331,45.7331,45.671,45.6799,77486.0
2021-06-08 15:50:00,51.49,51.57,51.4,51.43,374333.0,45.6888,45.7598,45.6089,45.6355,374333.0
2021-06-09 09:30:00,51.08,51.08,50.75,50.77,75804.0,45.325,45.325,45.0321,45.0499,75804.0
2021-06-09 09:40:00,50.77,50.77,50.6,50.68,73855.0,45.0499,45.0499,44.899,44.97,73855.0
2021-06-09 09:50:00,50.68,50.72,50.55,50.59,53891.0,44.97,45.0055,44.8547,44.8902,53891.0
2021-06-09 10:00:00,50.6,50.75,50.59,50.71,77576.0,44.899,45.0321,44.8902,44.9966,77576.0
2021-06-09 10:10:00,50.72,50.75,50.68,50.72,44575.0,45.0055,45.0321,44.97,45.0055,44575.0
2021-06-09 10:20:00,50.72,50.77,50.7,50.72,29270.0,45.0055,45.0499,44.9878,45.0055,29270.0
2021-06-09 10:30:00,50.72,50.79,50.67,50.75,33987.0,45.0055,45.0676,44.9612,45.0321,33987.0
2021-06-09 10:40:00,50.76,50.86,50.71,50.83,43627.0,45.041,45.1297,44.9966,45.1031,43627.0
2021-06-09 10:50:00,50.84,50.9,50.78,50.89,36288.0,45.112,45.1652,45.0588,45.1564,36288.0
2021-06-09 11:00:00,50.89,50.94,50.88,50.94,16023.0,45.1564,45.2007,45.1475,45.2007,16023.0
2021-06-09 11:10:00,50.94,50.97,50.87,50.93,30928.0,45.2007,45.2274,45.1386,45.1919,30928.0
2021-06-09 11:20:00,50.93,50.94,50.85,50.88,25715.0,45.1919,45.2007,45.1209,45.1475,25715.0
2021-06-09 11:30:00,50.88,50.89,50.82,50.85,25598.0,45.1475,45.1564,45.0943,45.1209,25598.0
2021-06-09 11:40:00,50.85,50.96,50.84,50.95,29143.0,45.1209,45.2185,45.112,45.2096,29143.0
2021-06-09 11:50:00,50.94,50.95,50.85,50.89,49176.0,45.2007,45.2096,45.1209,45.1564,49176.0
2021-06-09 12:00:00,50.89,50.9,50.79,50.8,27014.0,45.1564,45.1652,45.0676,45.0765,27014.0
2021-06-09 12:10:00,50.8,50.8,50.68,50.69,29625.0,45.0765,45.0765,44.97,44.9789,29625.0
2021-06-09 12:20:00,50.69,50.75,50.68,50.7,28582.0,44.9789,45.0321,44.97,44.9878,28582.0
2021-06-09 12:30:00,50.7,50.7,50.65,50.66,44636.0,44.9878,44.9878,44.9434,44.9523,44636.0
2021-06-09 12:40:00,50.66,50.67,50.58,50.64,33260.0,44.9523,44.9612,44.8813,44.9345,33260.0
2021-06-09 12:50:00,50.63,50.66,50.6,50.64,27747.0,44.9257,44.9523,44.899,44.9345,27747.0
2021-06-09 13:00:00,50.65,50.65,50.58,50.59,27371.0,44.9434,44.9434,44.8813,44.8902,27371.0
2021-06-09 13:10:00,50.6,50.67,50.59,50.66,26920.0,44.899,44.9612,44.8902,44.9523,26920.0
2021-06-09 13:20:00,50.67,50.67,50.6,50.64,29757.0,44.9612,44.9612,44.899,44.9345,29757.0
2021-06-09 13:30:00,50.64,50.66,50.61,50.66,32001.0,44.9345,44.9523,44.9079,44.9523,32001.0
2021-06-09 13:40:00,50.66,50.71,50.64,50.7,29584.0,44.9523,44.9966,44.9345,44.9878,29584.0
2021-06-09 13:50:00,50.7,50.73,50.64,50.66,39816.0,44.9878,45.0144,44.9345,44.9523,39816.0
2021-06-09 14:00:00,50.66,50.67,50.6,50.63,77001.0,44.9523,44.9612,44.899,44.9257,77001.0
2021-06-09 14:10:00,50.63,50.64,50.6,50.62,26536.0,44.9257,44.9345,44.899,44.9168,26536.0
2021-06-09 14:20:00,50.61,50.7,50.6,50.69,41250.0,44.9079,44.9878,44.899,44.9789,41250.0
2021-06-09 14:30:00,50.69,50.75,50.68,50.68,37086.0,44.9789,45.0321,44.97,44.97,37086.0
2021-06-09 14:40:00,50.68,50.7,50.66,50.67,26953.0,44.97,44.9878,44.9523,44.9612,26953.0
2021-06-09 14:50:00,50.67,50.7,50.66,50.67,41944.0,44.9612,44.9878,44.9523,44.9612,41944.0
2021-06-09 15:00:00,50.67,50.71,50.66,50.69,39252.0,44.9612,44.9966,44.9523,44.9789,39252.0
2021-06-09 15:10:00,50.69,50.72,50.67,50.67,47053.0,44.9789,45.0055,44.9612,44.9612,47053.0
2021-06-09 15:20:00,50.67,50.69,50.63,50.65,61213.0,44.9612,44.9789,44.9257,44.9434,61213.0
2021-06-09 15:30:00,50.64,50.67,50.61,50.66,60452.0,44.9345,44.9612,44.9079,44.9523,60452.0
2021-06-09 15:40:00,50.65,50.66,50.59,50.64,136437.0,44.9434,44.9523,44.8902,44.9345,136437.0
2021-06-09 15:50:00,50.64,50.69,50.61,50.62,345172.0,44.9345,44.9789,44.9079,44.9168,345172.0
2021-06-10 09:30:00,51.04,51.25,50.88,50.91,100180.0,45.2895,45.4758,45.1475,45.1741,100180.0
2021-06-10 09:40:00,50.94,51.0,50.79,50.81,42830.0,45.2007,45.254,45.0676,45.0854,42830.0
2021-06-10 09:50:00,50.8,50.83,50.69,50.75,29322.0,45.0765,45.1031,44.9789,45.0321,29322.0
2021-06-10 10:00:00,50.75,50.78,50.69,50.72,40219.0,45.0321,45.0588,44.9789,45.0055,40219.0
2021-06-10 10:10:00,50.72,50.72,50.56,50.61,79562.0,45.0055,45.0055,44.8635,44.9079,79562.0
2021-06-10 10:20:00,50.62,50.67,50.57,50.6,29557.0,44.9168,44.9612,44.8724,44.899,29557.0
2021-06-10 10:30:00,50.6,50.62,50.53,50.58,40510.0,44.899,44.9168,44.8369,44.8813,40510.0
2021-06-10 10:40:00,50.59,50.61,50.53,50.58,35109.0,44.8902,44.9079,44.8369,44.8813,35109.0
2021-06-10 10:50:00,50.57,50.64,50.51,50.59,35033.0,44.8724,44.9345,44.8192,44.8902,35033.0
2021-06-10 11:00:00,50.59,50.67,50.58,50.64,30047.0,44.8902,44.9612,44.8813,44.9345,30047.0
2021-06-10 11:10:00,50.65,50.71,50.62,50.68,34744.0,44.9434,44.9966,44.9168,44.97,34744.0
2021-06-10 11:20:00,50.67,50.69,50.63,50.68,24943.0,44.9612,44.9789,44.9257,44.97,24943.0
2021-06-10 11:30:00,50.68,50.69,50.61,50.67,22894.0,44.97,44.9789,44.9079,44.9612,22894.0
2021-06-10 11:40:00,50.66,50.67,50.6,50.61,31223.0,44.9523,44.9612,44.899,44.9079,31223.0
2021-06-10 11:50:00,50.6,50.62,50.56,50.6,44617.0,44.899,44.9168,44.8635,44.899,44617.0
2021-06-10 12:00:00,50.6,50.63,50.53,50.55,111721.0,44.899,44.9257,44.8369,44.8547,111721.0
2021-06-10 12:10:00,50.55,50.55,50.44,50.49,42798.0,44.8547,44.8547,44.7571,44.8014,42798.0
2021-06-10 12:20:00,50.5,50.51,50.44,50.5,58435.0,44.8103,44.8192,44.7571,44.8103,58435.0
2021-06-10 12:30:00,50.51,50.53,50.45,50.5,51868.0,44.8192,44.8369,44.7659,44.8103,51868.0
2021-06-10 12:40:00,50.5,50.5,50.42,50.43,29380.0,44.8103,44.8103,44.7393,44.7482,29380.0
2021-06-10 12:50:00,50.43,50.44,50.41,50.44,45488.0,44.7482,44.7571,44.7304,44.7571,45488.0
2021-06-10 13:00:00,50.44,50.46,50.42,50.45,42997.0,44.7571,44.7748,44.7393,44.7659,42997.0
2021-06-10 13:10:00,50.45,50.46,50.37,50.41,30294.0,44.7659,44.7748,44.695,44.7304,30294.0
2021-06-10 13:20:00,50.41,50.43,50.36,50.36,23726.0,44.7304,44.7482,44.6861,44.6861,23726.0
2021-06-10 13:30:00,50.36,50.38,50.34,50.36,57177.0,44.6861,44.7038,44.6683,44.6861,57177.0
2021-06-10 13:40:00,50.35,50.37,50.33,50.34,29223.0,44.6772,44.695,44.6595,44.6683,29223.0
2021-06-10 13:50:00,50.34,50.35,50.33,50.34,23689.0,44.6683,44.6772,44.6595,44.6683,23689.0
2021-06-10 14:00:00,50.34,50.4,50.34,50.37,27667.0,44.6683,44.7216,44.6683,44.695,27667.0
2021-06-10 14:10:00,50.37,50.39,50.34,50.34,27459.0,44.695,44.7127,44.6683,44.6683,27459.0
2021-06-10 14:20:00,50.34,50.35,50.26,50.27,29272.0,44.6683,44.6772,44.5973,44.6062,29272.0
2021-06-10 14:30:00,50.27,50.28,50.22,50.22,36495.0,44.6062,44.6151,44.5619,44.5619,36495.0
2021-06-10 14:40:00,50.23,50.25,50.19,50.23,25591.0,44.5707,44.5885,44.5352,44.5707,25591.0
2021-06-10 14:50:00,50.24,50.28,50.22,50.24,34648.0,44.5796,44.6151,44.5619,44.5796,34648.0
2021-06-10 15:00:00,50.25,50.25,50.17,50.18,32999.0,44.5885,44.5885,44.5175,44.5264,32999.0
2021-06-10 15:10:00,50.18,50.19,50.13,50.14,45643.0,44.5264,44.5352,44.482,44.4909,45643.0
2021-06-10 15:20:00,50.14,50.16,50.09,50.1,57332.0,44.4909,44.5086,44.4465,44.4554,57332.0
2021-06-10 15:30:00,50.11,50.13,50.05,50.05,94040.0,44.4642,44.482,44.411,44.411,94040.0
2021-06-10 15:40:00,50.05,50.07,49.96,49.98,108296.0,44.411,44.4288,44.3311,44.3489,108296.0
2021-06-10 15:50:00,49.98,50.01,49.83,49.87,503781.0,44.3489,44.3755,44.2158,44.2513,503781.0
2021-06-11 09:30:00,49.96,50.3,49.9,50.3,147185.0,44.3311,44.6328,44.2779,44.6328,147185.0
2021-06-11 09:40:00,50.29,50.34,50.17,50.17,114226.0,44.624,44.6683,44.5175,44.5175,114226.0
2021-06-11 09:50:00,50.16,50.29,50.11,50.26,106774.0,44.5086,44.624,44.4642,44.5973,106774.0
2021-06-11 10:00:00,50.25,50.38,50.24,50.33,114994.0,44.5885,44.7038,44.5796,44.6595,114994.0
2021-06-11 10:10:00,50.33,50.34,50.28,50.3,98614.0,44.6595,44.6683,44.6151,44.6328,98614.0
2021-06-11 10:20:00,50.3,50.33,50.21,50.25,151321.0,44.6328,44.6595,44.553,44.5885,151321.0
2021-06-11 10:30:00,50.25,50.43,50.2,50.38,85433.0,44.5885,44.7482,44.5441,44.7038,85433.0
2021-06-11 10:40:00,50.37,50.45,50.37,50.44,56664.0,44.695,44.7659,44.695,44.7571,56664.0
2021-06-11 10:50:00,50.44,50.45,50.36,50.38,57644.0,44.7571,44.7659,44.6861,44.7038,57644.0
2021-06-11 11:00:00,50.38,50.38,50.3,50.34,48473.0,44.7038,44.7038,44.6328,44.6683,48473.0
2021-06-11 11:10:00,50.34,50.36,50.25,50.26,53638.0,44.6683,44.6861,44.5885,44.5973,53638.0
2021-06-11 11:20:00,50.25,50.28,50.23,50.27,72016.0,44.5885,44.6151,44.5707,44.6062,72016.0
2021-06-11 11:30:00,50.27,50.39,50.26,50.39,42516.0,44.6062,44.7127,44.5973,44.7127,42516.0
2021-06-11 11:40:00,50.4,50.42,50.34,50.34,21560.0,44.7216,44.7393,44.6683,44.6683,21560.0
2021-06-11 11:50:00,50.34,50.38,50.32,50.38,25369.0,44.6683,44.7038,44.6506,44.7038,25369.0
2021-06-11 12:00:00,50.37,50.38,50.3,50.3,16388.0,44.695,44.7038,44.6328,44.6328,16388.0
2021-06-11 12:10:00,50.3,50.31,50.28,50.28,38637.0,44.6328,44.6417,44.6151,44.6151,38637.0
2021-06-11 12:20:00,50.28,50.29,50.23,50.25,61807.0,44.6151,44.624,44.5707,44.5885,61807.0
2021-06-11 12:30:00,50.26,50.26,50.18,50.2,44846.0,44.5973,44.5973,44.5264,44.5441,44846.0
2021-06-11 12:40:00,50.2,50.23,50.18,50.23,15829.0,44.5441,44.5707,44.5264,44.5707,15829.0
2021-06-11 12:50:00,50.23,50.26,50.21,50.22,31316.0,44.5707,44.5973,44.553,44.5619,31316.0
2021-06-11 13:00:00,50.22,50.31,50.22,50.3,29380.0,44.5619,44.6417,44.5619,44.6328,29380.0
2021-06-11 13:10:00,50.3,50.36,50.3,50.36,19922.0,44.6328,44.6861,44.6328,44.6861,19922.0
2021-06-11 13:20:00,50.36,50.38,50.34,50.36,33108.0,44.6861,44.7038,44.6683,44.6861,33108.0
2021-06-11 13:30:00,50.36,50.38,50.31,50.32,35061.0,44.6861,44.7038,44.6417,44.6506,35061.0
2021-06-11 13:40:00,50.32,50.37,50.31,50.34,28644.0,44.6506,44.695,44.6417,44.6683,28644.0
2021-06-11 13:50:00,50.33,50.36,50.32,50.34,34002.0,44.6595,44.6861,44.6506,44.6683,34002.0
2021-06-11 14:00:00,50.34,50.35,50.3,50.33,42958.0,44.6683,44.6772,44.6328,44.6595,42958.0
2021-06-11 14:10:00,50.33,50.35,50.29,50.3,30390.0,44.6595,44.6772,44.624,44.6328,30390.0
2021-06-11 14:20:00,50.31,50.34,50.3,50.32,46946.0,44.6417,44.6683,44.6328,44.6506,46946.0
2021-06-11 14:30:00,50.32,50.38,50.32,50.34,23605.0,44.6506,44.7038,44.6506,44.6683,23605.0
2021-06-11 14:40:00,50.35,50.35,50.29,50.31,39868.0,44.6772,44.6772,44.624,44.6417,39868.0
2021-06-11 14:50:00,50.31,50.34,50.28,50.34,49400.0,44.6417,44.6683,44.6151,44.6683,49400.0
2021-06-11 15:00:00,50.33,50.37,50.32,50.36,57695.0,44.6595,44.695,44.6506,44.6861,57695.0
2021-06-11 15:10:00,50.35,50.36,50.28,50.3,52857.0,44.6772,44.6861,44.6151,44.6328,52857.0
2021-06-11 15:20:00,50.3,50.31,50.25,50.29,53772.0,44.6328,44.6417,44.5885,44.624,53772.0
2021-06-11 15:30:00,50.29,50.32,50.27,50.29,68162.0,44.624,44.6506,44.6062,44.624,68162.0
2021-06-11 15:40:00,50.28,50.29,50.25,50.27,97808.0,44.6151,44.624,44.5885,44.6062,97808.0
2021-06-11 15:50:00,50.28,50.43,50.27,50.42,440368.0,44.6151,44.7482,44.6062,44.7393,440368.0
2021-06-14 09:30:00,50.15,50.51,49.93,49.95,217491.0,44.4997,44.8192,44.3045,44.3223,217491.0
2021-06-14 09:40:00,49.94,50.0,49.9,49.94,86986.0,44.3134,44.3666,44.2779,44.3134,86986.0
2021-06-14 09:50:00,49.93,49.99,49.81,49.88,96165.0,44.3045,44.3578,44.198,44.2602,96165.0
2021-06-14 10:00:00,49.89,50.16,49.85,50.05,157837.0,44.269,44.5086,44.2335,44.411,157837.0
2021-06-14 10:10:00,50.05,50.06,49.97,50.05,78444.0,44.411,44.4199,44.34,44.411,78444.0
2021-06-14 10:20:00,50.05,50.07,49.97,50.0,66676.0,44.411,44.4288,44.34,44.3666,66676.0
2021-06-14 10:30:00,49.99,50.05,49.94,50.03,57366.0,44.3578,44.411,44.3134,44.3933,57366.0
2021-06-14 10:40:00,50.04,50.04,49.92,49.96,51364.0,44.4021,44.4021,44.2957,44.3311,51364.0
2021-06-14 10:50:00,49.96,50.03,49.95,50.0,62887.0,44.3311,44.3933,44.3223,44.3666,62887.0
2021-06-14 11:00:00,50.0,50.06,49.89,49.92,107098.0,44.3666,44.4199,44.269,44.2957,107098.0
2021-06-14 11:10:00,49.91,49.93,49.76,49.8,169514.0,44.2868,44.3045,44.1537,44.1892,169514.0
2021-06-14 11:20:00,49.8,49.84,49.68,49.71,87822.0,44.1892,44.2247,44.0827,44.1093,87822.0
2021-06-14 11:30:00,49.7,49.74,49.59,49.65,61479.0,44.1004,44.1359,44.0028,44.0561,61479.0
2021-06-14 11:40:00,49.65,49.74,49.63,49.72,54483.0,44.0561,44.1359,44.0383,44.1182,54483.0
2021-06-14 11:50:00,49.71,49.71,49.62,49.62,54305.0,44.1093,44.1093,44.0295,44.0295,54305.0
2021-06-14 12:00:00,49.62,49.68,49.54,49.58,49351.0,44.0295,44.0827,43.9585,43.994,49351.0
2021-06-14 12:10:00,49.58,49.64,49.56,49.62,39683.0,43.994,44.0472,43.9762,44.0295,39683.0
2021-06-14 12:20:00,49.62,49.63,49.57,49.63,37792.0,44.0295,44.0383,43.9851,44.0383,37792.0
2021-06-14 12:30:00,49.62,49.68,49.61,49.67,73691.0,44.0295,44.0827,44.0206,44.0738,73691.0
2021-06-14 12:40:00,49.66,49.75,49.66,49.73,62641.0,44.0649,44.1448,44.0649,44.1271,62641.0
2021-06-14 12:50:00,49.73,49.75,49.66,49.71,94801.0,44.1271,44.1448,44.0649,44.1093,94801.0
2021-06-14 13:00:00,49.7,49.71,48.83,49.34,974431.0,44.1004,44.1093,43.3285,43.781,974431.0
2021-06-14 13:10:00,49.35,49.71,49.35,49.7,250603.0,43.7899,44.1093,43.7899,44.1004,250603.0
2021-06-14 13:20:00,49.7,49.7,49.6,49.65,81748.0,44.1004,44.1004,44.0117,44.0561,81748.0
2021-06-14 13:30:00,49.65,49.72,49.58,49.59,105589.0,44.0561,44.1182,43.994,44.0028,105589.0
2021-06-14 13:40:00,49.6,49.64,49.57,49.58,68119.0,44.0117,44.0472,43.9851,43.994,68119.0
2021-06-14 13:50:00,49.58,49.62,49.52,49.54,60149.0,43.994,44.0295,43.9407,43.9585,60149.0
2021-06-14 14:00:00,49.55,49.56,49.51,49.52,31292.0,43.9673,43.9762,43.9318,43.9407,31292.0
2021-06-14 14:10:00,49.53,49.55,49.43,49.46,46915.0,43.9496,43.9673,43.8609,43.8875,46915.0
2021-06-14 14:20:00,49.46,49.48,49.38,49.42,56885.0,43.8875,43.9052,43.8165,43.852,56885.0
2021-06-14 14:30:00,49.42,49.42,49.35,49.37,45308.0,43.852,43.852,43.7899,43.8076,45308.0
2021-06-14 14:40:00,49.37,49.56,49.37,49.56,56741.0,43.8076,43.9762,43.8076,43.9762,56741.0
2021-06-14 14:50:00,49.55,49.57,49.48,49.5,59177.0,43.9673,43.9851,43.9052,43.923,59177.0
2021-06-14 15:00:00,49.5,49.57,49.49,49.5,62396.0,43.923,43.9851,43.9141,43.923,62396.0
2021-06-14 15:10:00,49.51,49.56,49.49,49.51,166744.0,43.9318,43.9762,43.9141,43.9318,166744.0
2021-06-14 15:20:00,49.51,49.59,49.46,49.51,119222.0,43.9318,44.0028,43.8875,43.9318,119222.0
2021-06-14 15:30:00,49.5,49.6,49.48,49.59,130188.0,43.923,44.0117,43.9052,44.0028,130188.0
2021-06-14 15:40:00,49.59,49.6,49.52,49.55,140426.0,44.0028,44.0117,43.9407,43.9673,140426.0
2021-06-14 15:50:00,49.55,49.7,49.52,49.65,509264.0,43.9673,44.1004,43.9407,44.0561,509264.0
2021-06-15 09:30:00,49.79,50.06,49.79,49.94,110559.0,44.1803,44.4199,44.1803,44.3134,110559.0
2021-06-15 09:40:00,49.93,49.96,49.71,49.72,42590.0,44.3045,44.3311,44.1093,44.1182,42590.0
2021-06-15 09:50:00,49.71,49.83,49.65,49.82,55116.0,44.1093,44.2158,44.0561,44.2069,55116.0
2021-06-15 10:00:00,49.82,50.04,49.82,49.93,83492.0,44.2069,44.4021,44.2069,44.3045,83492.0
2021-06-15 10:10:00,49.94,49.98,49.87,49.95,46170.0,44.3134,44.3489,44.2513,44.3223,46170.0
2021-06-15 10:20:00,49.94,49.99,49.88,49.93,31848.0,44.3134,44.3578,44.2602,44.3045,31848.0
2021-06-15 10:30:00,49.94,50.02,49.9,50.0,54458.0,44.3134,44.3844,44.2779,44.3666,54458.0
2021-06-15 10:40:00,50.01,50.02,49.91,49.94,49463.0,44.3755,44.3844,44.2868,44.3134,49463.0
2021-06-15 10:50:00,49.94,49.96,49.85,49.85,42444.0,44.3134,44.3311,44.2335,44.2335,42444.0
2021-06-15 11:00:00,49.86,49.86,49.78,49.82,62184.0,44.2424,44.2424,44.1714,44.2069,62184.0
2021-06-15 11:10:00,49.82,49.9,49.82,49.9,37853.0,44.2069,44.2779,44.2069,44.2779,37853.0
2021-06-15 11:20:00,49.91,49.95,49.86,49.89,43809.0,44.2868,44.3223,44.2424,44.269,43809.0
2021-06-15 11:30:00,49.88,49.89,49.8,49.82,35203.0,44.2602,44.269,44.1892,44.2069,35203.0
2021-06-15 11:40:00,49.82,49.82,49.77,49.78,25486.0,44.2069,44.2069,44.1626,44.1714,25486.0
2021-06-15 11:50:00,49.77,49.77,49.71,49.76,31528.0,44.1626,44.1626,44.1093,44.1537,31528.0
2021-06-15 12:00:00,49.76,49.79,49.74,49.76,29174.0,44.1537,44.1803,44.1359,44.1537,29174.0
2021-06-15 12:10:00,49.76,49.84,49.75,49.84,56090.0,44.1537,44.2247,44.1448,44.2247,56090.0
2021-06-15 12:20:00,49.85,49.85,49.79,49.8,29680.0,44.2335,44.2335,44.1803,44.1892,29680.0
2021-06-15 12:30:00,49.79,49.9,49.79,49.87,116359.0,44.1803,44.2779,44.1803,44.2513,116359.0
2021-06-15 12:40:00,49.87,49.99,49.87,49.98,36568.0,44.2513,44.3578,44.2513,44.3489,36568.0
2021-06-15 12:50:00,49.98,50.09,49.96,50.09,36294.0,44.3489,44.4465,44.3311,44.4465,36294.0
2021-06-15 13:00:00,50.09,50.18,50.07,50.17,41070.0,44.4465,44.5264,44.4288,44.5175,41070.0
2021-06-15 13:10:00,50.16,50.27,50.14,50.23,65111.0,44.5086,44.6062,44.4909,44.5707,65111.0
2021-06-15 13:20:00,50.23,50.29,50.22,50.26,57731.0,44.5707,44.624,44.5619,44.5973,57731.0
2021-06-15 13:30:00,50.26,50.31,50.25,50.3,37113.0,44.5973,44.6417,44.5885,44.6328,37113.0
2021-06-15 13:40:00,50.3,50.39,50.3,50.39,47284.0,44.6328,44.7127,44.6328,44.7127,47284.0
2021-06-15 13:50:00,50.38,50.47,50.38,50.44,54447.0,44.7038,44.7837,44.7038,44.7571,54447.0
2021-06-15 14:00:00,50.44,50.57,50.44,50.48,71145.0,44.7571,44.8724,44.7571,44.7926,71145.0
2021-06-15 14:10:00,50.48,50.54,50.44,50.51,46202.0,44.7926,44.8458,44.7571,44.8192,46202.0
2021-06-15 14:20:00,50.51,50.52,50.42,50.44,57663.0,44.8192,44.8281,44.7393,44.7571,57663.0
2021-06-15 14:30:00,50.44,50.47,50.4,50.43,43985.0,44.7571,44.7837,44.7216,44.7482,43985.0
2021-06-15 14:40:00,50.43,50.52,50.42,50.5,49468.0,44.7482,44.8281,44.7393,44.8103,49468.0
2021-06-15 14:50:00,50.5,50.57,50.48,50.57,49836.0,44.8103,44.8724,44.7926,44.8724,49836.0
2021-06-15 15:00:00,50.57,50.57,50.46,50.48,62105.0,44.8724,44.8724,44.7748,44.7926,62105.0
2021-06-15 15:10:00,50.49,50.53,50.47,50.48,70581.0,44.8014,44.8369,44.7837,44.7926,70581.0
2021-06-15 15:20:00,50.49,50.53,50.49,50.52,51952.0,44.8014,44.8369,44.8014,44.8281,51952.0
2021-06-15 15:30:00,50.51,50.52,50.43,50.5,96659.0,44.8192,44.8281,44.7482,44.8103,96659.0
2021-06-15 15:40:00,50.5,50.54,50.42,50.52,159179.0,44.8103,44.8458,44.7393,44.8281,159179.0
2021-06-15 15:50:00,50.51,50.52,50.37,50.46,499374.0,44.8192,44.8281,44.695,44.7748,499374.0
2021-06-16 09:30:00,50.34,50.45,49.93,49.94,96751.0,44.6683,44.7659,44.3045,44.3134,96751.0
2021-06-16 09:40:00,49.93,50.03,49.78,49.78,185922.0,44.3045,44.3933,44.1714,44.1714,185922.0
2021-06-16 09:50:00,49.79,49.88,49.75,49.86,222177.0,44.1803,44.2602,44.1448,44.2424,222177.0
2021-06-16 10:00:00,49.87,49.9,49.73,49.81,81564.0,44.2513,44.2779,44.1271,44.198,81564.0
2021-06-16 10:10:00,49.82,49.86,49.76,49.79,113500.0,44.2069,44.2424,44.1537,44.1803,113500.0
2021-06-16 10:20:00,49.8,49.86,49.76,49.79,89074.0,44.1892,44.2424,44.1537,44.1803,89074.0
2021-06-16 10:30:00,49.79,49.99,49.77,49.98,151093.0,44.1803,44.3578,44.1626,44.3489,151093.0
2021-06-16 10:40:00,49.98,50.08,49.95,49.99,70308.0,44.3489,44.4376,44.3223,44.3578,70308.0
2021-06-16 10:50:00,50.0,50.15,49.92,50.1,226482.0,44.3666,44.4997,44.2957,44.4554,226482.0
2021-06-16 11:00:00,50.1,50.16,50.05,50.07,94013.0,44.4554,44.5086,44.411,44.4288,94013.0
2021-06-16 11:10:00,50.07,50.12,50.03,50.08,145903.0,44.4288,44.4731,44.3933,44.4376,145903.0
2021-06-16 11:20:00,50.08,50.15,49.97,50.13,167104.0,44.4376,44.4997,44.34,44.482,167104.0
2021-06-16 11:30:00,50.12,50.19,50.08,50.12,87352.0,44.4731,44.5352,44.4376,44.4731,87352.0
2021-06-16 11:40:00,50.12,50.15,50.1,50.12,107540.0,44.4731,44.4997,44.4554,44.4731,107540.0
2021-06-16 11:50:00,50.13,50.15,50.02,50.02,51525.0,44.482,44.4997,44.3844,44.3844,51525.0
2021-06-16 12:00:00,50.03,50.14,50.0,50.09,56269.0,44.3933,44.4909,44.3666,44.4465,56269.0
2021-06-16 12:10:00,50.09,50.11,50.02,50.05,37345.0,44.4465,44.4642,44.3844,44.411,37345.0
2021-06-16 12:20:00,50.05,50.05,49.97,49.98,48620.0,44.411,44.411,44.34,44.3489,48620.0
2021-06-16 12:30:00,49.97,50.0,49.89,49.9,34070.0,44.34,44.3666,44.269,44.2779,34070.0
2021-06-16 12:40:00,49.91,49.98,49.84,49.86,33720.0,44.2868,44.3489,44.2247,44.2424,33720.0
2021-06-16 12:50:00,49.84,49.86,49.74,49.84,57121.0,44.2247,44.2424,44.1359,44.2247,57121.0
2021-06-16 13:00:00,49.83,49.84,49.76,49.78,32463.0,44.2158,44.2247,44.1537,44.1714,32463.0
2021-06-16 13:10:00,49.79,49.83,49.76,49.77,32281.0,44.1803,44.2158,44.1537,44.1626,32281.0
2021-06-16 13:20:00,49.76,49.77,49.72,49.73,42607.0,44.1537,44.1626,44.1182,44.1271,42607.0
2021-06-16 13:30:00,49.72,49.73,49.64,49.71,61090.0,44.1182,44.1271,44.0472,44.1093,61090.0
2021-06-16 13:40:00,49.73,49.74,49.67,49.71,70733.0,44.1271,44.1359,44.0738,44.1093,70733.0
2021-06-16 13:50:00,49.7,49.85,49.67,49.79,134014.0,44.1004,44.2335,44.0738,44.1803,134014.0
2021-06-16 14:00:00,49.79,51.95,49.69,51.15,1043500.0,44.1803,46.0969,44.0916,45.3871,1043500.0
2021-06-16 14:10:00,51.17,51.52,51.06,51.36,556610.0,45.4048,45.7154,45.3072,45.5734,556610.0
2021-06-16 14:20:00,51.38,51.56,51.28,51.51,531718.0,45.5912,45.7509,45.5024,45.7065,531718.0
2021-06-16 14:30:00,51.5,51.51,51.23,51.48,349765.0,45.6976,45.7065,45.4581,45.6799,349765.0
2021-06-16 14:40:00,51.48,51.59,51.28,51.33,510071.0,45.6799,45.7775,45.5024,45.5468,510071.0
2021-06-16 14:50:00,51.33,51.58,51.29,51.47,247819.0,45.5468,45.7686,45.5113,45.671,247819.0
2021-06-16 15:00:00,51.46,51.71,51.32,51.68,272426.0,45.6621,45.884,45.5379,45.8574,272426.0
2021-06-16 15:10:00,51.69,51.77,51.54,51.75,184478.0,45.8662,45.9372,45.7331,45.9195,184478.0
2021-06-16 15:20:00,51.76,51.78,51.44,51.45,213890.0,45.9283,45.9461,45.6444,45.6533,213890.0
2021-06-16 15:30:00,51.45,51.52,51.28,51.4,220431.0,45.6533,45.7154,45.5024,45.6089,220431.0
2021-06-16 15:40:00,51.4,51.49,51.28,51.31,334755.0,45.6089,45.6888,45.5024,45.529,334755.0
2021-06-16 15:50:00,51.31,51.38,51.22,51.24,740244.0,45.529,45.5912,45.4492,45.4669,740244.0
2021-06-17 09:30:00,51.83,51.85,51.21,51.34,290066.0,45.9905,46.0082,45.4403,45.5557,290066.0
2021-06-17 09:40:00,51.34,51.39,51.11,51.23,223483.0,45.5557,45.6,45.3516,45.4581,223483.0
2021-06-17 09:50:00,51.23,51.31,51.07,51.1,155192.0,45.4581,45.529,45.3161,45.3427,155192.0
2021-06-17 10:00:00,51.1,51.27,50.74,50.76,166430.0,45.3427,45.4936,45.0233,45.041,166430.0
2021-06-17 10:10:00,50.75,50.82,50.54,50.8,218192.0,45.0321,45.0943,44.8458,45.0765,218192.0
2021-06-17 10:20:00,50.8,50.81,50.68,50.7,186661.0,45.0765,45.0854,44.97,44.9878,186661.0
2021-06-17 10:30:00,50.69,50.87,50.64,50.75,78257.0,44.9789,45.1386,44.9345,45.0321,78257.0
2021-06-17 10:40:00,50.73,50.81,50.54,50.62,83821.0,45.0144,45.0854,44.8458,44.9168,83821.0
2021-06-17 10:50:00,50.62,50.68,50.44,50.45,60442.0,44.9168,44.97,44.7571,44.7659,60442.0
2021-06-17 11:00:00,50.45,50.45,50.15,50.16,85557.0,44.7659,44.7659,44.4997,44.5086,85557.0
2021-06-17 11:10:00,50.16,50.16,49.98,49.99,108430.0,44.5086,44.5086,44.3489,44.3578,108430.0
2021-06-17 11:20:00,49.98,49.98,49.76,49.8,87707.0,44.3489,44.3489,44.1537,44.1892,87707.0
2021-06-17 11:30:00,49.8,49.89,49.74,49.84,116608.0,44.1892,44.269,44.1359,44.2247,116608.0
2021-06-17 11:40:00,49.84,49.85,49.6,49.62,76638.0,44.2247,44.2335,44.0117,44.0295,76638.0
2021-06-17 11:50:00,49.61,49.61,49.36,49.4,91472.0,44.0206,44.0206,43.7987,43.8342,91472.0
2021-06-17 12:00:00,49.38,49.48,49.34,49.39,91047.0,43.8165,43.9052,43.781,43.8254,91047.0
2021-06-17 12:10:00,49.39,49.41,49.21,49.22,85210.0,43.8254,43.8431,43.6656,43.6745,85210.0
2021-06-17 12:20:00,49.22,49.3,49.15,49.23,137175.0,43.6745,43.7455,43.6124,43.6834,137175.0
2021-06-17 12:30:00,49.23,49.36,49.17,49.3,54084.0,43.6834,43.7987,43.6302,43.7455,54084.0
2021-06-17 12:40:00,49.3,49.38,49.21,49.37,63816.0,43.7455,43.8165,43.6656,43.8076,63816.0
2021-06-17 12:50:00,49.36,49.41,49.28,49.41,110257.0,43.7987,43.8431,43.7278,43.8431,110257.0
2021-06-17 13:00:00,49.4,49.54,49.37,49.48,62196.0,43.8342,43.9585,43.8076,43.9052,62196.0
2021-06-17 13:10:00,49.47,49.61,49.41,49.52,89444.0,43.8964,44.0206,43.8431,43.9407,89444.0
2021-06-17 13:20:00,49.52,49.55,49.41,49.48,67888.0,43.9407,43.9673,43.8431,43.9052,67888.0
2021-06-17 13:30:00,49.48,49.67,49.46,49.61,119479.0,43.9052,44.0738,43.8875,44.0206,119479.0
2021-06-17 13:40:00,49.61,49.79,49.57,49.77,142722.0,44.0206,44.1803,43.9851,44.1626,142722.0
2021-06-17 13:50:00,49.78,49.78,49.61,49.67,95657.0,44.1714,44.1714,44.0206,44.0738,95657.0
2021-06-17 14:00:00,49.69,49.75,49.64,49.69,105017.0,44.0916,44.1448,44.0472,44.0916,105017.0
2021-06-17 14:10:00,49.69,49.76,49.61,49.66,110480.0,44.0916,44.1537,44.0206,44.0649,110480.0
2021-06-17 14:20:00,49.65,49.66,49.53,49.53,135616.0,44.0561,44.0649,43.9496,43.9496,135616.0
2021-06-17 14:30:00,49.54,49.59,49.4,49.48,199799.0,43.9585,44.0028,43.8342,43.9052,199799.0
2021-06-17 14:40:00,49.48,49.55,49.47,49.48,99154.0,43.9052,43.9673,43.8964,43.9052,99154.0
2021-06-17 14:50:00,49.47,49.54,49.42,49.51,105926.0,43.8964,43.9585,43.852,43.9318,105926.0
2021-06-17 15:00:00,49.52,49.6,49.48,49.58,111921.0,43.9407,44.0117,43.9052,43.994,111921.0
2021-06-17 15:10:00,49.57,49.57,49.51,49.55,103299.0,43.9851,43.9851,43.9318,43.9673,103299.0
2021-06-17 15:20:00,49.55,49.6,49.53,49.57,102073.0,43.9673,44.0117,43.9496,43.9851,102073.0
2021-06-17 15:30:00,49.57,49.62,49.53,49.62,142554.0,43.9851,44.0295,43.9496,44.0295,142554.0
2021-06-17 15:40:00,49.62,49.64,49.53,49.6,179835.0,44.0295,44.0472,43.9496,44.0117,179835.0
2021-06-17 15:50:00,49.6,49.61,49.42,49.49,816324.0,44.0117,44.0206,43.852,43.9141,816324.0
2021-06-18 09:30:00,48.87,48.95,48.23,48.65,878945.0,43.364,43.4349,42.7961,43.1687,878945.0
2021-06-18 09:40:00,48.63,48.72,48.31,48.42,132094.0,43.151,43.2309,42.8671,42.9647,132094.0
2021-06-18 09:50:00,48.42,48.57,48.23,48.44,119763.0,42.9647,43.0978,42.7961,42.9824,119763.0
2021-06-18 10:00:00,48.45,48.59,48.31,48.41,96162.0,42.9913,43.1155,42.8671,42.9558,96162.0
2021-06-18 10:10:00,48.4,48.52,48.13,48.24,134396.0,42.9469,43.0534,42.7073,42.8049,134396.0
2021-06-18 10:20:00,48.24,48.4,48.16,48.23,127959.0,42.8049,42.9469,42.734,42.7961,127959.0
2021-06-18 10:30:00,48.23,48.36,48.18,48.25,125947.0,42.7961,42.9114,42.7517,42.8138,125947.0
2021-06-18 10:40:00,48.24,48.25,48.04,48.16,82153.0,42.8049,42.8138,42.6275,42.734,82153.0
2021-06-18 10:50:00,48.16,48.33,48.16,48.23,67054.0,42.734,42.8848,42.734,42.7961,67054.0
2021-06-18 11:00:00,48.22,48.35,48.2,48.32,51582.0,42.7872,42.9025,42.7694,42.8759,51582.0
2021-06-18 11:10:00,48.33,48.51,48.31,48.45,68331.0,42.8848,43.0445,42.8671,42.9913,68331.0
2021-06-18 11:20:00,48.45,48.55,48.35,48.41,53641.0,42.9913,43.08,42.9025,42.9558,53641.0
2021-06-18 11:30:00,48.42,48.56,48.4,48.51,58301.0,42.9647,43.0889,42.9469,43.0445,58301.0
2021-06-18 11:40:00,48.5,48.56,48.43,48.46,51887.0,43.0356,43.0889,42.9735,43.0001,51887.0
2021-06-18 11:50:00,48.46,48.5,48.39,48.46,57867.0,43.0001,43.0356,42.938,43.0001,57867.0
2021-06-18 12:00:00,48.46,48.46,48.31,48.37,50803.0,43.0001,43.0001,42.8671,42.9203,50803.0
2021-06-18 12:10:00,48.37,48.42,48.33,48.39,55916.0,42.9203,42.9647,42.8848,42.938,55916.0
2021-06-18 12:20:00,48.39,48.43,48.31,48.34,48097.0,42.938,42.9735,42.8671,42.8937,48097.0
2021-06-18 12:30:00,48.34,48.39,48.21,48.23,47429.0,42.8937,42.938,42.7783,42.7961,47429.0
2021-06-18 12:40:00,48.23,48.27,48.19,48.22,86599.0,42.7961,42.8316,42.7606,42.7872,86599.0
2021-06-18 12:50:00,48.21,48.23,48.14,48.2,52075.0,42.7783,42.7961,42.7162,42.7694,52075.0
2021-06-18 13:00:00,48.2,48.26,48.17,48.25,49161.0,42.7694,42.8227,42.7428,42.8138,49161.0
2021-06-18 13:10:00,48.24,48.34,48.21,48.29,41360.0,42.8049,42.8937,42.7783,42.8493,41360.0
2021-06-18 13:20:00,48.29,48.33,48.27,48.29,44780.0,42.8493,42.8848,42.8316,42.8493,44780.0
2021-06-18 13:30:00,48.28,48.34,48.27,48.33,51024.0,42.8404,42.8937,42.8316,42.8848,51024.0
2021-06-18 13:40:00,48.32,48.4,48.25,48.27,53596.0,42.8759,42.9469,42.8138,42.8316,53596.0
2021-06-18 13:50:00,48.26,48.29,48.21,48.29,54525.0,42.8227,42.8493,42.7783,42.8493,54525.0
2021-06-18 14:00:00,48.28,48.46,48.27,48.4,103340.0,42.8404,43.0001,42.8316,42.9469,103340.0
2021-06-18 14:10:00,48.39,48.41,48.32,48.36,82048.0,42.938,42.9558,42.8759,42.9114,82048.0
2021-06-18 14:20:00,48.37,48.43,48.35,48.4,75952.0,42.9203,42.9735,42.9025,42.9469,75952.0
2021-06-18 14:30:00,48.4,48.43,48.28,48.3,96537.0,42.9469,42.9735,42.8404,42.8582,96537.0
2021-06-18 14:40:00,48.3,48.34,48.26,48.27,70451.0,42.8582,42.8937,42.8227,42.8316,70451.0
2021-06-18 14:50:00,48.28,48.35,48.19,48.27,93355.0,42.8404,42.9025,42.7606,42.8316,93355.0
2021-06-18 15:00:00,48.26,48.38,48.24,48.31,144693.0,42.8227,42.9292,42.8049,42.8671,144693.0
2021-06-18 15:10:00,48.3,48.38,48.22,48.38,116432.0,42.8582,42.9292,42.7872,42.9292,116432.0
2021-06-18 15:20:00,48.37,48.45,48.34,48.36,112998.0,42.9203,42.9913,42.8937,42.9114,112998.0
2021-06-18 15:30:00,48.35,48.47,48.25,48.44,242472.0,42.9025,43.009,42.8138,42.9824,242472.0
2021-06-18 15:40:00,48.44,48.59,48.38,48.48,322480.0,42.9824,43.1155,42.9292,43.0179,322480.0
2021-06-18 15:50:00,48.47,48.64,48.16,48.23,1458031.0,43.009,43.1599,42.734,42.7961,1458031.0
2021-06-21 09:30:00,48.61,49.28,48.51,49.22,166028.0,43.1332,43.7278,43.0445,43.6745,166028.0
2021-06-21 09:40:00,49.22,49.34,49.05,49.2,119143.0,43.6745,43.781,43.5237,43.6568,119143.0
2021-06-21 09:50:00,49.19,49.26,49.02,49.06,85385.0,43.6479,43.71,43.4971,43.5325,85385.0
2021-06-21 10:00:00,49.05,49.24,49.05,49.2,71662.0,43.5237,43.6923,43.5237,43.6568,71662.0
2021-06-21 10:10:00,49.21,49.35,49.14,49.3,74740.0,43.6656,43.7899,43.6035,43.7455,74740.0
2021-06-21 10:20:00,49.31,49.39,49.29,49.34,89152.0,43.7544,43.8254,43.7366,43.781,89152.0
2021-06-21 10:30:00,49.34,49.37,49.03,49.12,325537.0,43.781,43.8076,43.5059,43.5858,325537.0
2021-06-21 10:40:00,49.13,49.29,49.13,49.16,55769.0,43.5947,43.7366,43.5947,43.6213,55769.0
2021-06-21 10:50:00,49.16,49.25,49.15,49.25,43051.0,43.6213,43.7011,43.6124,43.7011,43051.0
2021-06-21 11:00:00,49.25,49.27,48.92,48.97,35425.0,43.7011,43.7189,43.4083,43.4527,35425.0
2021-06-21 11:10:00,48.96,49.16,48.96,49.15,50176.0,43.4438,43.6213,43.4438,43.6124,50176.0
2021-06-21 11:20:00,49.15,49.22,49.12,49.13,40988.0,43.6124,43.6745,43.5858,43.5947,40988.0
2021-06-21 11:30:00,49.13,49.27,49.13,49.26,32200.0,43.5947,43.7189,43.5947,43.71,32200.0
2021-06-21 11:40:00,49.28,49.32,49.22,49.32,30570.0,43.7278,43.7633,43.6745,43.7633,30570.0
2021-06-21 11:50:00,49.31,49.4,49.31,49.33,33850.0,43.7544,43.8342,43.7544,43.7721,33850.0
2021-06-21 12:00:00,49.34,49.36,49.31,49.32,38923.0,43.781,43.7987,43.7544,43.7633,38923.0
2021-06-21 12:10:00,49.32,49.4,49.32,49.32,27292.0,43.7633,43.8342,43.7633,43.7633,27292.0
2021-06-21 12:20:00,49.31,49.33,49.26,49.28,28871.0,43.7544,43.7721,43.71,43.7278,28871.0
2021-06-21 12:30:00,49.28,49.28,49.12,49.14,74177.0,43.7278,43.7278,43.5858,43.6035,74177.0
2021-06-21 12:40:00,49.14,49.22,49.14,49.22,29019.0,43.6035,43.6745,43.6035,43.6745,29019.0
2021-06-21 12:50:00,49.22,49.25,49.18,49.21,31682.0,43.6745,43.7011,43.639,43.6656,31682.0
2021-06-21 13:00:00,49.22,49.27,49.19,49.23,28404.0,43.6745,43.7189,43.6479,43.6834,28404.0
2021-06-21 13:10:00,49.24,49.32,49.23,49.3,27629.0,43.6923,43.7633,43.6834,43.7455,27629.0
2021-06-21 13:20:00,49.3,49.32,49.25,49.29,28665.0,43.7455,43.7633,43.7011,43.7366,28665.0
2021-06-21 13:30:00,49.3,49.33,49.27,49.3,33610.0,43.7455,43.7721,43.7189,43.7455,33610.0
2021-06-21 13:40:00,49.31,49.43,49.31,49.42,36093.0,43.7544,43.8609,43.7544,43.852,36093.0
2021-06-21 13:50:00,49.41,49.45,49.39,49.44,22810.0,43.8431,43.8786,43.8254,43.8697,22810.0
2021-06-21 14:00:00,49.44,49.49,49.36,49.37,33063.0,43.8697,43.9141,43.7987,43.8076,33063.0
2021-06-21 14:10:00,49.37,49.43,49.36,49.41,28608.0,43.8076,43.8609,43.7987,43.8431,28608.0
2021-06-21 14:20:00,49.41,49.43,49.36,49.39,28048.0,43.8431,43.8609,43.7987,43.8254,28048.0
2021-06-21 14:30:00,49.38,49.4,49.29,49.4,37594.0,43.8165,43.8342,43.7366,43.8342,37594.0
2021-06-21 14:40:00,49.39,49.41,49.35,49.38,31774.0,43.8254,43.8431,43.7899,43.8165,31774.0
2021-06-21 14:50:00,49.38,49.42,49.35,49.41,43969.0,43.8165,43.852,43.7899,43.8431,43969.0
2021-06-21 15:00:00,49.41,49.54,49.4,49.54,94363.0,43.8431,43.9585,43.8342,43.9585,94363.0
2021-06-21 15:10:00,49.54,49.55,49.47,49.54,74025.0,43.9585,43.9673,43.8964,43.9585,74025.0
2021-06-21 15:20:00,49.53,49.59,49.49,49.59,77711.0,43.9496,44.0028,43.9141,44.0028,77711.0
2021-06-21 15:30:00,49.59,49.63,49.53,49.57,110610.0,44.0028,44.0383,43.9496,43.9851,110610.0
2021-06-21 15:40:00,49.57,49.58,49.49,49.56,114732.0,43.9851,43.994,43.9141,43.9762,114732.0
2021-06-21 15:50:00,49.56,49.73,49.56,49.66,368491.0,43.9762,44.1271,43.9762,44.0649,368491.0
2021-06-22 09:30:00,49.69,49.69,49.17,49.23,118153.0,44.0916,44.0916,43.6302,43.6834,118153.0
2021-06-22 09:40:00,49.25,49.55,49.24,49.52,63918.0,43.7011,43.9673,43.6923,43.9407,63918.0
2021-06-22 09:50:00,49.5,49.52,49.11,49.2,55970.0,43.923,43.9407,43.5769,43.6568,55970.0
2021-06-22 10:00:00,49.19,49.24,49.04,49.21,82808.0,43.6479,43.6923,43.5148,43.6656,82808.0
2021-06-22 10:10:00,49.21,49.38,49.18,49.28,86306.0,43.6656,43.8165,43.639,43.7278,86306.0
2021-06-22 10:20:00,49.27,49.3,49.15,49.18,63238.0,43.7189,43.7455,43.6124,43.639,63238.0
2021-06-22 10:30:00,49.18,49.23,49.13,49.23,53638.0,43.639,43.6834,43.5947,43.6834,53638.0
2021-06-22 10:40:00,49.23,49.34,49.23,49.32,34687.0,43.6834,43.781,43.6834,43.7633,34687.0
2021-06-22 10:50:00,49.33,49.5,49.3,49.47,31919.0,43.7721,43.923,43.7455,43.8964,31919.0
2021-06-22 11:00:00,49.47,49.49,49.41,49.43,38418.0,43.8964,43.9141,43.8431,43.8609,38418.0
2021-06-22 11:10:00,49.44,49.63,49.44,49.56,41783.0,43.8697,44.0383,43.8697,43.9762,41783.0
2021-06-22 11:20:00,49.55,49.56,49.44,49.47,32685.0,43.9673,43.9762,43.8697,43.8964,32685.0
2021-06-22 11:30:00,49.46,49.54,49.36,49.42,25876.0,43.8875,43.9585,43.7987,43.852,25876.0
2021-06-22 11:40:00,49.41,49.44,49.37,49.4,23519.0,43.8431,43.8697,43.8076,43.8342,23519.0
2021-06-22 11:50:00,49.39,49.41,49.35,49.38,26459.0,43.8254,43.8431,43.7899,43.8165,26459.0
2021-06-22 12:00:00,49.39,49.5,49.36,49.38,44981.0,43.8254,43.923,43.7987,43.8165,44981.0
2021-06-22 12:10:00,49.37,49.39,49.32,49.34,77644.0,43.8076,43.8254,43.7633,43.781,77644.0
2021-06-22 12:20:00,49.35,49.37,49.28,49.33,57770.0,43.7899,43.8076,43.7278,43.7721,57770.0
2021-06-22 12:30:00,49.32,49.4,49.31,49.35,47682.0,43.7633,43.8342,43.7544,43.7899,47682.0
2021-06-22 12:40:00,49.35,49.4,49.33,49.39,33593.0,43.7899,43.8342,43.7721,43.8254,33593.0
2021-06-22 12:50:00,49.38,49.39,49.34,49.37,26186.0,43.8165,43.8254,43.781,43.8076,26186.0
2021-06-22 13:00:00,49.37,49.42,49.35,49.41,41510.0,43.8076,43.852,43.7899,43.8431,41510.0
2021-06-22 13:10:00,49.41,49.43,49.34,49.36,30567.0,43.8431,43.8609,43.781,43.7987,30567.0
2021-06-22 13:20:00,49.36,49.42,49.35,49.41,44303.0,43.7987,43.852,43.7899,43.8431,44303.0
2021-06-22 13:30:00,49.41,49.41,49.36,49.39,45740.0,43.8431,43.8431,43.7987,43.8254,45740.0
2021-06-22 13:40:00,49.4,49.46,49.39,49.45,72169.0,43.8342,43.8875,43.8254,43.8786,72169.0
2021-06-22 13:50:00,49.46,49.49,49.43,49.48,35761.0,43.8875,43.9141,43.8609,43.9052,35761.0
2021-06-22 14:00:00,49.48,49.48,49.39,49.39,48609.0,43.9052,43.9052,43.8254,43.8254,48609.0
2021-06-22 14:10:00,49.39,49.44,49.36,49.43,38625.0,43.8254,43.8697,43.7987,43.8609,38625.0
2021-06-22 14:20:00,49.43,49.53,49.43,49.52,28886.0,43.8609,43.9496,43.8609,43.9407,28886.0
2021-06-22 14:30:00,49.52,49.59,49.51,49.59,34002.0,43.9407,44.0028,43.9318,44.0028,34002.0
2021-06-22 14:40:00,49.59,49.63,49.57,49.59,36674.0,44.0028,44.0383,43.9851,44.0028,36674.0
2021-06-22 14:50:00,49.59,49.65,49.55,49.6,50684.0,44.0028,44.0561,43.9673,44.0117,50684.0
2021-06-22 15:00:00,49.59,49.7,49.58,49.69,42955.0,44.0028,44.1004,43.994,44.0916,42955.0
2021-06-22 15:10:00,49.69,49.73,49.67,49.71,54009.0,44.0916,44.1271,44.0738,44.1093,54009.0
2021-06-22 15:20:00,49.71,49.74,49.65,49.66,47133.0,44.1093,44.1359,44.0561,44.0649,47133.0
2021-06-22 15:30:00,49.66,49.71,49.58,49.59,70073.0,44.0649,44.1093,43.994,44.0028,70073.0
2021-06-22 15:40:00,49.59,49.63,49.55,49.59,159486.0,44.0028,44.0383,43.9673,44.0028,159486.0
2021-06-22 15:50:00,49.59,49.6,49.42,49.43,355119.0,44.0028,44.0117,43.852,43.8609,355119.0
2021-06-23 09:30:00,49.57,49.74,49.45,49.61,143453.0,43.9851,44.1359,43.8786,44.0206,143453.0
2021-06-23 09:40:00,49.6,49.87,49.6,49.77,60358.0,44.0117,44.2513,44.0117,44.1626,60358.0
2021-06-23 09:50:00,49.76,49.86,49.71,49.73,97775.0,44.1537,44.2424,44.1093,44.1271,97775.0
2021-06-23 10:00:00,49.73,49.74,49.62,49.72,36010.0,44.1271,44.1359,44.0295,44.1182,36010.0
2021-06-23 10:10:00,49.72,49.78,49.63,49.66,48472.0,44.1182,44.1714,44.0383,44.0649,48472.0
2021-06-23 10:20:00,49.67,49.7,49.61,49.62,45887.0,44.0738,44.1004,44.0206,44.0295,45887.0
2021-06-23 10:30:00,49.62,49.68,49.52,49.55,74385.0,44.0295,44.0827,43.9407,43.9673,74385.0
2021-06-23 10:40:00,49.54,49.57,49.43,49.45,57028.0,43.9585,43.9851,43.8609,43.8786,57028.0
2021-06-23 10:50:00,49.45,49.59,49.41,49.58,50687.0,43.8786,44.0028,43.8431,43.994,50687.0
2021-06-23 11:00:00,49.58,49.62,49.51,49.52,66531.0,43.994,44.0295,43.9318,43.9407,66531.0
2021-06-23 11:10:00,49.52,49.55,49.45,49.48,34633.0,43.9407,43.9673,43.8786,43.9052,34633.0
2021-06-23 11:20:00,49.48,49.51,49.45,49.48,42885.0,43.9052,43.9318,43.8786,43.9052,42885.0
2021-06-23 11:30:00,49.48,49.5,49.38,49.42,49666.0,43.9052,43.923,43.8165,43.852,49666.0
2021-06-23 11:40:00,49.43,49.45,49.41,49.44,37142.0,43.8609,43.8786,43.8431,43.8697,37142.0
2021-06-23 11:50:00,49.43,49.46,49.39,49.44,45942.0,43.8609,43.8875,43.8254,43.8697,45942.0
2021-06-23 12:00:00,49.44,49.49,49.41,49.46,41514.0,43.8697,43.9141,43.8431,43.8875,41514.0
2021-06-23 12:10:00,49.46,49.47,49.43,49.45,50299.0,43.8875,43.8964,43.8609,43.8786,50299.0
2021-06-23 12:20:00,49.46,49.5,49.43,49.46,40030.0,43.8875,43.923,43.8609,43.8875,40030.0
2021-06-23 12:30:00,49.45,49.55,49.44,49.52,49833.0,43.8786,43.9673,43.8697,43.9407,49833.0
2021-06-23 12:40:00,49.52,49.52,49.45,49.48,70880.0,43.9407,43.9407,43.8786,43.9052,70880.0
2021-06-23 12:50:00,49.48,49.54,49.47,49.54,58552.0,43.9052,43.9585,43.8964,43.9585,58552.0
2021-06-23 13:00:00,49.53,49.57,49.47,49.52,63250.0,43.9496,43.9851,43.8964,43.9407,63250.0
2021-06-23 13:10:00,49.52,49.56,49.51,49.55,93206.0,43.9407,43.9762,43.9318,43.9673,93206.0
2021-06-23 13:20:00,49.55,49.56,49.5,49.52,67378.0,43.9673,43.9762,43.923,43.9407,67378.0
2021-06-23 13:30:00,49.5,49.54,49.44,49.52,88244.0,43.923,43.9585,43.8697,43.9407,88244.0
2021-06-23 13:40:00,49.52,49.53,49.43,49.51,76503.0,43.9407,43.9496,43.8609,43.9318,76503.0
2021-06-23 13:50:00,49.52,49.54,49.48,49.51,60489.0,43.9407,43.9585,43.9052,43.9318,60489.0
2021-06-23 14:00:00,49.5,49.5,49.43,49.47,93708.0,43.923,43.923,43.8609,43.8964,93708.0
2021-06-23 14:10:00,49.47,49.56,49.46,49.55,58630.0,43.8964,43.9762,43.8875,43.9673,58630.0
2021-06-23 14:20:00,49.55,49.58,49.51,49.55,70323.0,43.9673,43.994,43.9318,43.9673,70323.0
2021-06-23 14:30:00,49.54,49.55,49.47,49.49,60172.0,43.9585,43.9673,43.8964,43.9141,60172.0
2021-06-23 14:40:00,49.49,49.52,49.39,49.4,60586.0,43.9141,43.9407,43.8254,43.8342,60586.0
2021-06-23 14:50:00,49.39,49.52,49.39,49.48,52107.0,43.8254,43.9407,43.8254,43.9052,52107.0
2021-06-23 15:00:00,49.48,49.5,49.45,49.45,55798.0,43.9052,43.923,43.8786,43.8786,55798.0
2021-06-23 15:10:00,49.46,49.54,49.44,49.52,87811.0,43.8875,43.9585,43.8697,43.9407,87811.0
2021-06-23 15:20:00,49.52,49.6,49.51,49.57,63814.0,43.9407,44.0117,43.9318,43.9851,63814.0
2021-06-23 15:30:00,49.57,49.61,49.52,49.6,80761.0,43.9851,44.0206,43.9407,44.0117,80761.0
2021-06-23 15:40:00,49.61,49.67,49.58,49.59,122085.0,44.0206,44.0738,43.994,44.0028,122085.0
2021-06-23 15:50:00,49.59,49.59,49.35,49.36,566122.0,44.0028,44.0028,43.7899,43.7987,566122.0
2021-06-24 09:30:00,49.61,49.69,49.38,49.48,127656.0,44.0206,44.0916,43.8165,43.9052,127656.0
2021-06-24 09:40:00,49.49,49.61,49.48,49.51,51704.0,43.9141,44.0206,43.9052,43.9318,51704.0
2021-06-24 09:50:00,49.52,49.59,49.44,49.46,37320.0,43.9407,44.0028,43.8697,43.8875,37320.0
2021-06-24 10:00:00,49.47,49.51,49.4,49.45,61210.0,43.8964,43.9318,43.8342,43.8786,61210.0
2021-06-24 10:10:00,49.45,49.64,49.45,49.61,69751.0,43.8786,44.0472,43.8786,44.0206,69751.0
2021-06-24 10:20:00,49.62,49.75,49.62,49.7,37628.0,44.0295,44.1448,44.0295,44.1004,37628.0
2021-06-24 10:30:00,49.71,49.71,49.61,49.66,51983.0,44.1093,44.1093,44.0206,44.0649,51983.0
2021-06-24 10:40:00,49.67,49.68,49.6,49.68,40634.0,44.0738,44.0827,44.0117,44.0827,40634.0
2021-06-24 10:50:00,49.68,49.72,49.61,49.72,56463.0,44.0827,44.1182,44.0206,44.1182,56463.0
2021-06-24 11:00:00,49.73,49.78,49.71,49.77,21270.0,44.1271,44.1714,44.1093,44.1626,21270.0
2021-06-24 11:10:00,49.77,49.81,49.75,49.8,28313.0,44.1626,44.198,44.1448,44.1892,28313.0
2021-06-24 11:20:00,49.79,49.84,49.75,49.79,26728.0,44.1803,44.2247,44.1448,44.1803,26728.0
2021-06-24 11:30:00,49.78,49.84,49.77,49.84,24184.0,44.1714,44.2247,44.1626,44.2247,24184.0
2021-06-24 11:40:00,49.84,49.86,49.8,49.83,32093.0,44.2247,44.2424,44.1892,44.2158,32093.0
2021-06-24 11:50:00,49.84,49.89,49.75,49.75,50266.0,44.2247,44.269,44.1448,44.1448,50266.0
2021-06-24 12:00:00,49.76,49.79,49.74,49.75,37416.0,44.1537,44.1803,44.1359,44.1448,37416.0
2021-06-24 12:10:00,49.75,49.75,49.66,49.72,49103.0,44.1448,44.1448,44.0649,44.1182,49103.0
2021-06-24 12:20:00,49.72,49.82,49.7,49.79,58677.0,44.1182,44.2069,44.1004,44.1803,58677.0
2021-06-24 12:30:00,49.8,49.87,49.78,49.87,31135.0,44.1892,44.2513,44.1714,44.2513,31135.0
2021-06-24 12:40:00,49.88,50.07,49.88,50.04,82935.0,44.2602,44.4288,44.2602,44.4021,82935.0
2021-06-24 12:50:00,50.04,50.11,50.03,50.1,46338.0,44.4021,44.4642,44.3933,44.4554,46338.0
2021-06-24 13:00:00,50.1,50.17,50.05,50.16,57238.0,44.4554,44.5175,44.411,44.5086,57238.0
2021-06-24 13:10:00,50.16,50.2,50.14,50.2,49040.0,44.5086,44.5441,44.4909,44.5441,49040.0
2021-06-24 13:20:00,50.2,50.21,50.12,50.13,63318.0,44.5441,44.553,44.4731,44.482,63318.0
2021-06-24 13:30:00,50.14,50.25,50.14,50.25,32078.0,44.4909,44.5885,44.4909,44.5885,32078.0
2021-06-24 13:40:00,50.26,50.28,50.22,50.26,41082.0,44.5973,44.6151,44.5619,44.5973,41082.0
2021-06-24 13:50:00,50.26,50.28,50.23,50.27,32912.0,44.5973,44.6151,44.5707,44.6062,32912.0
2021-06-24 14:00:00,50.28,50.32,50.27,50.32,56349.0,44.6151,44.6506,44.6062,44.6506,56349.0
2021-06-24 14:10:00,50.31,50.32,50.25,50.27,33722.0,44.6417,44.6506,44.5885,44.6062,33722.0
2021-06-24 14:20:00,50.27,50.31,50.22,50.23,44159.0,44.6062,44.6417,44.5619,44.5707,44159.0
2021-06-24 14:30:00,50.23,50.32,50.19,50.3,46814.0,44.5707,44.6506,44.5352,44.6328,46814.0
2021-06-24 14:40:00,50.3,50.32,50.23,50.24,38756.0,44.6328,44.6506,44.5707,44.5796,38756.0
2021-06-24 14:50:00,50.25,50.28,50.23,50.25,38724.0,44.5885,44.6151,44.5707,44.5885,38724.0
2021-06-24 15:00:00,50.25,50.31,50.24,50.31,44718.0,44.5885,44.6417,44.5796,44.6417,44718.0
2021-06-24 15:10:00,50.3,50.37,50.27,50.34,56946.0,44.6328,44.695,44.6062,44.6683,56946.0
2021-06-24 15:20:00,50.35,50.36,50.3,50.32,55887.0,44.6772,44.6861,44.6328,44.6506,55887.0
2021-06-24 15:30:00,50.32,50.4,50.29,50.38,110528.0,44.6506,44.7216,44.624,44.7038,110528.0
2021-06-24 15:40:00,50.38,50.43,50.32,50.4,163647.0,44.7038,44.7482,44.6506,44.7216,163647.0
2021-06-24 15:50:00,50.39,50.45,50.22,50.25,576545.0,44.7127,44.7659,44.5619,44.5885,576545.0
2021-06-25 09:30:00,50.41,50.65,50.28,50.48,158331.0,44.7304,44.9434,44.6151,44.7926,158331.0
2021-06-25 09:40:00,50.47,50.83,50.46,50.8,60432.0,44.7837,45.1031,44.7748,45.0765,60432.0
2021-06-25 09:50:00,50.83,50.97,50.8,50.94,52299.0,45.1031,45.2274,45.0765,45.2007,52299.0
2021-06-25 10:00:00,50.94,50.97,50.86,50.88,84622.0,45.2007,45.2274,45.1297,45.1475,84622.0
2021-06-25 10:10:00,50.87,51.0,50.85,50.97,45912.0,45.1386,45.254,45.1209,45.2274,45912.0
2021-06-25 10:20:00,50.94,50.95,50.71,50.72,38878.0,45.2007,45.2096,44.9966,45.0055,38878.0
2021-06-25 10:30:00,50.72,50.77,50.6,50.69,49733.0,45.0055,45.0499,44.899,44.9789,49733.0
2021-06-25 10:40:00,50.68,50.77,50.59,50.76,135146.0,44.97,45.0499,44.8902,45.041,135146.0
2021-06-25 10:50:00,50.78,50.78,50.67,50.69,31318.0,45.0588,45.0588,44.9612,44.9789,31318.0
2021-06-25 11:00:00,50.69,50.85,50.69,50.8,21876.0,44.9789,45.1209,44.9789,45.0765,21876.0
2021-06-25 11:10:00,50.81,50.85,50.77,50.85,13964.0,45.0854,45.1209,45.0499,45.1209,13964.0
2021-06-25 11:20:00,50.84,50.89,50.81,50.89,27416.0,45.112,45.1564,45.0854,45.1564,27416.0
2021-06-25 11:30:00,50.89,50.9,50.83,50.9,39259.0,45.1564,45.1652,45.1031,45.1652,39259.0
2021-06-25 11:40:00,50.89,50.94,50.88,50.91,26801.0,45.1564,45.2007,45.1475,45.1741,26801.0
2021-06-25 11:50:00,50.9,50.98,50.88,50.97,24700.0,45.1652,45.2362,45.1475,45.2274,24700.0
2021-06-25 12:00:00,50.97,51.06,50.96,51.04,45015.0,45.2274,45.3072,45.2185,45.2895,45015.0
2021-06-25 12:10:00,51.05,51.07,51.03,51.07,40320.0,45.2983,45.3161,45.2806,45.3161,40320.0
2021-06-25 12:20:00,51.07,51.11,51.02,51.03,59296.0,45.3161,45.3516,45.2717,45.2806,59296.0
2021-06-25 12:30:00,51.04,51.09,50.99,51.02,48493.0,45.2895,45.3338,45.2451,45.2717,48493.0
2021-06-25 12:40:00,51.02,51.07,51.01,51.04,29291.0,45.2717,45.3161,45.2628,45.2895,29291.0
2021-06-25 12:50:00,51.05,51.05,51.0,51.03,21599.0,45.2983,45.2983,45.254,45.2806,21599.0
2021-06-25 13:00:00,51.03,51.04,51.0,51.01,17255.0,45.2806,45.2895,45.254,45.2628,17255.0
2021-06-25 13:10:00,51.01,51.01,50.94,50.97,48134.0,45.2628,45.2628,45.2007,45.2274,48134.0
2021-06-25 13:20:00,50.97,50.98,50.92,50.94,25056.0,45.2274,45.2362,45.183,45.2007,25056.0
2021-06-25 13:30:00,50.93,50.96,50.91,50.95,42872.0,45.1919,45.2185,45.1741,45.2096,42872.0
2021-06-25 13:40:00,50.95,51.02,50.93,50.98,34555.0,45.2096,45.2717,45.1919,45.2362,34555.0
2021-06-25 13:50:00,50.98,51.06,50.97,51.05,45660.0,45.2362,45.3072,45.2274,45.2983,45660.0
2021-06-25 14:00:00,51.03,51.05,50.94,50.94,55064.0,45.2806,45.2983,45.2007,45.2007,55064.0
2021-06-25 14:10:00,50.94,50.97,50.91,50.97,42537.0,45.2007,45.2274,45.1741,45.2274,42537.0
2021-06-25 14:20:00,50.97,51.05,50.96,51.05,38258.0,45.2274,45.2983,45.2185,45.2983,38258.0
2021-06-25 14:30:00,51.05,51.11,51.02,51.04,46364.0,45.2983,45.3516,45.2717,45.2895,46364.0
2021-06-25 14:40:00,51.05,51.1,51.03,51.07,65837.0,45.2983,45.3427,45.2806,45.3161,65837.0
2021-06-25 14:50:00,51.07,51.08,51.02,51.04,54745.0,45.3161,45.325,45.2717,45.2895,54745.0
2021-06-25 15:00:00,51.05,51.06,50.99,51.05,67714.0,45.2983,45.3072,45.2451,45.2983,67714.0
2021-06-25 15:10:00,51.05,51.1,51.03,51.05,65537.0,45.2983,45.3427,45.2806,45.2983,65537.0
2021-06-25 15:20:00,51.05,51.05,50.99,51.01,72633.0,45.2983,45.2983,45.2451,45.2628,72633.0
2021-06-25 15:30:00,51.01,51.06,50.99,51.04,134593.0,45.2628,45.3072,45.2451,45.2895,134593.0
2021-06-25 15:40:00,51.03,51.11,51.02,51.08,128759.0,45.2806,45.3516,45.2717,45.325,128759.0
2021-06-25 15:50:00,51.07,51.14,50.92,50.98,450189.0,45.3161,45.3782,45.183,45.2362,450189.0
2021-06-28 09:30:00,50.8,50.8,50.34,50.36,144626.0,45.0765,45.0765,44.6683,44.6861,144626.0
2021-06-28 09:40:00,50.34,50.36,50.17,50.26,104972.0,44.6683,44.6861,44.5175,44.5973,104972.0
2021-06-28 09:50:00,50.25,50.42,50.21,50.41,41037.0,44.5885,44.7393,44.553,44.7304,41037.0
2021-06-28 10:00:00,50.4,50.42,50.24,50.27,40219.0,44.7216,44.7393,44.5796,44.6062,40219.0
2021-06-28 10:10:00,50.27,50.39,50.16,50.36,27649.0,44.6062,44.7127,44.5086,44.6861,27649.0
2021-06-28 10:20:00,50.35,50.44,50.3,50.4,34330.0,44.6772,44.7571,44.6328,44.7216,34330.0
2021-06-28 10:30:00,50.41,50.48,50.28,50.32,89038.0,44.7304,44.7926,44.6151,44.6506,89038.0
2021-06-28 10:40:00,50.31,50.44,50.29,50.44,40519.0,44.6417,44.7571,44.624,44.7571,40519.0
2021-06-28 10:50:00,50.44,50.58,50.43,50.56,34730.0,44.7571,44.8813,44.7482,44.8635,34730.0
2021-06-28 11:00:00,50.55,50.68,50.52,50.62,33792.0,44.8547,44.97,44.8281,44.9168,33792.0
2021-06-28 11:10:00,50.61,50.63,50.51,50.54,38747.0,44.9079,44.9257,44.8192,44.8458,38747.0
2021-06-28 11:20:00,50.53,50.55,50.41,50.42,29788.0,44.8369,44.8547,44.7304,44.7393,29788.0
2021-06-28 11:30:00,50.42,50.5,50.39,50.49,39440.0,44.7393,44.8103,44.7127,44.8014,39440.0
2021-06-28 11:40:00,50.5,50.52,50.43,50.52,32955.0,44.8103,44.8281,44.7482,44.8281,32955.0
2021-06-28 11:50:00,50.51,50.55,50.45,50.54,28388.0,44.8192,44.8547,44.7659,44.8458,28388.0
2021-06-28 12:00:00,50.55,50.59,50.5,50.54,31687.0,44.8547,44.8902,44.8103,44.8458,31687.0
2021-06-28 12:10:00,50.55,50.57,50.48,50.52,26912.0,44.8547,44.8724,44.7926,44.8281,26912.0
2021-06-28 12:20:00,50.51,50.53,50.42,50.42,35610.0,44.8192,44.8369,44.7393,44.7393,35610.0
2021-06-28 12:30:00,50.42,50.5,50.4,50.49,73493.0,44.7393,44.8103,44.7216,44.8014,73493.0
2021-06-28 12:40:00,50.5,50.57,50.48,50.57,24131.0,44.8103,44.8724,44.7926,44.8724,24131.0
2021-06-28 12:50:00,50.57,50.6,50.56,50.58,23786.0,44.8724,44.899,44.8635,44.8813,23786.0
2021-06-28 13:00:00,50.57,50.62,50.5,50.61,33773.0,44.8724,44.9168,44.8103,44.9079,33773.0
2021-06-28 13:10:00,50.61,50.61,50.51,50.56,28810.0,44.9079,44.9079,44.8192,44.8635,28810.0
2021-06-28 13:20:00,50.57,50.6,50.54,50.56,32691.0,44.8724,44.899,44.8458,44.8635,32691.0
2021-06-28 13:30:00,50.56,50.63,50.53,50.61,40198.0,44.8635,44.9257,44.8369,44.9079,40198.0
2021-06-28 13:40:00,50.61,50.7,50.61,50.69,30099.0,44.9079,44.9878,44.9079,44.9789,30099.0
2021-06-28 13:50:00,50.7,50.73,50.67,50.72,23971.0,44.9878,45.0144,44.9612,45.0055,23971.0
2021-06-28 14:00:00,50.72,50.77,50.71,50.73,25170.0,45.0055,45.0499,44.9966,45.0144,25170.0
2021-06-28 14:10:00,50.73,50.76,50.71,50.76,21006.0,45.0144,45.041,44.9966,45.041,21006.0
2021-06-28 14:20:00,50.76,50.86,50.74,50.82,35166.0,45.041,45.1297,45.0233,45.0943,35166.0
2021-06-28 14:30:00,50.82,50.83,50.77,50.8,29797.0,45.0943,45.1031,45.0499,45.0765,29797.0
2021-06-28 14:40:00,50.8,50.84,50.73,50.73,42975.0,45.0765,45.112,45.0144,45.0144,42975.0
2021-06-28 14:50:00,50.74,50.75,50.67,50.67,28629.0,45.0233,45.0321,44.9612,44.9612,28629.0
2021-06-28 15:00:00,50.68,50.72,50.64,50.66,48584.0,44.97,45.0055,44.9345,44.9523,48584.0
2021-06-28 15:10:00,50.66,50.74,50.62,50.72,50702.0,44.9523,45.0233,44.9168,45.0055,50702.0
2021-06-28 15:20:00,50.72,50.76,50.71,50.71,51186.0,45.0055,45.041,44.9966,44.9966,51186.0
2021-06-28 15:30:00,50.71,50.74,50.69,50.71,55723.0,44.9966,45.0233,44.9789,44.9966,55723.0
2021-06-28 15:40:00,50.71,50.81,50.71,50.8,99645.0,44.9966,45.0854,44.9966,45.0765,99645.0
2021-06-28 15:50:00,50.8,50.91,50.8,50.87,330432.0,45.0765,45.1741,45.0765,45.1386,330432.0
2021-06-29 09:30:00,51.25,51.68,51.15,51.4,227651.0,45.4758,45.8574,45.3871,45.6089,227651.0
2021-06-29 09:40:00,51.37,51.39,51.08,51.15,89764.0,45.5823,45.6,45.325,45.3871,89764.0
2021-06-29 09:50:00,51.12,51.26,51.12,51.21,98391.0,45.3605,45.4847,45.3605,45.4403,98391.0
2021-06-29 10:00:00,51.22,51.29,51.12,51.22,115319.0,45.4492,45.5113,45.3605,45.4492,115319.0
2021-06-29 10:10:00,51.21,51.24,51.13,51.14,54922.0,45.4403,45.4669,45.3693,45.3782,54922.0
2021-06-29 10:20:00,51.14,51.38,51.12,51.37,141916.0,45.3782,45.5912,45.3605,45.5823,141916.0
2021-06-29 10:30:00,51.36,51.41,51.14,51.19,59885.0,45.5734,45.6178,45.3782,45.4226,59885.0
2021-06-29 10:40:00,51.18,51.2,51.08,51.19,181000.0,45.4137,45.4314,45.325,45.4226,181000.0
2021-06-29 10:50:00,51.19,51.31,51.15,51.27,97155.0,45.4226,45.529,45.3871,45.4936,97155.0
2021-06-29 11:00:00,51.27,51.47,51.26,51.46,70171.0,45.4936,45.671,45.4847,45.6621,70171.0
2021-06-29 11:10:00,51.47,51.53,51.46,51.48,60424.0,45.671,45.7243,45.6621,45.6799,60424.0
2021-06-29 11:20:00,51.49,51.51,51.44,51.47,57436.0,45.6888,45.7065,45.6444,45.671,57436.0
2021-06-29 11:30:00,51.46,51.54,51.38,51.52,169182.0,45.6621,45.7331,45.5912,45.7154,169182.0
2021-06-29 11:40:00,51.51,51.54,51.49,51.51,26590.0,45.7065,45.7331,45.6888,45.7065,26590.0
2021-06-29 11:50:00,51.51,51.58,51.5,51.55,37581.0,45.7065,45.7686,45.6976,45.742,37581.0
2021-06-29 12:00:00,51.55,51.58,51.43,51.44,44888.0,45.742,45.7686,45.6355,45.6444,44888.0
2021-06-29 12:10:00,51.45,51.47,51.32,51.33,31559.0,45.6533,45.671,45.5379,45.5468,31559.0
2021-06-29 12:20:00,51.33,51.34,51.17,51.17,49442.0,45.5468,45.5557,45.4048,45.4048,49442.0
2021-06-29 12:30:00,51.18,51.19,51.09,51.16,28689.0,45.4137,45.4226,45.3338,45.3959,28689.0
2021-06-29 12:40:00,51.17,51.18,51.09,51.1,30834.0,45.4048,45.4137,45.3338,45.3427,30834.0
2021-06-29 12:50:00,51.11,51.11,51.02,51.04,34867.0,45.3516,45.3516,45.2717,45.2895,34867.0
2021-06-29 13:00:00,51.04,51.05,50.98,51.02,46232.0,45.2895,45.2983,45.2362,45.2717,46232.0
2021-06-29 13:10:00,51.02,51.06,51.0,51.06,61686.0,45.2717,45.3072,45.254,45.3072,61686.0
2021-06-29 13:20:00,51.05,51.11,51.03,51.1,32461.0,45.2983,45.3516,45.2806,45.3427,32461.0
2021-06-29 13:30:00,51.09,51.09,51.0,51.04,24257.0,45.3338,45.3338,45.254,45.2895,24257.0
2021-06-29 13:40:00,51.04,51.06,51.02,51.03,34969.0,45.2895,45.3072,45.2717,45.2806,34969.0
2021-06-29 13:50:00,51.02,51.08,50.99,51.06,31493.0,45.2717,45.325,45.2451,45.3072,31493.0
2021-06-29 14:00:00,51.06,51.06,50.95,50.98,46896.0,45.3072,45.3072,45.2096,45.2362,46896.0
2021-06-29 14:10:00,50.98,50.99,50.93,50.95,27472.0,45.2362,45.2451,45.1919,45.2096,27472.0
2021-06-29 14:20:00,50.95,51.01,50.94,50.96,41604.0,45.2096,45.2628,45.2007,45.2185,41604.0
2021-06-29 14:30:00,50.97,50.98,50.87,50.87,93400.0,45.2274,45.2362,45.1386,45.1386,93400.0
2021-06-29 14:40:00,50.87,50.96,50.87,50.96,46629.0,45.1386,45.2185,45.1386,45.2185,46629.0
2021-06-29 14:50:00,50.96,51.01,50.94,51.0,32849.0,45.2185,45.2628,45.2007,45.254,32849.0
2021-06-29 15:00:00,50.99,51.03,50.97,51.02,39596.0,45.2451,45.2806,45.2274,45.2717,39596.0
2021-06-29 15:10:00,51.02,51.08,51.01,51.06,48096.0,45.2717,45.325,45.2628,45.3072,48096.0
2021-06-29 15:20:00,51.05,51.09,51.03,51.08,36297.0,45.2983,45.3338,45.2806,45.325,36297.0
2021-06-29 15:30:00,51.08,51.08,51.0,51.02,76537.0,45.325,45.325,45.254,45.2717,76537.0
2021-06-29 15:40:00,51.03,51.03,50.99,51.0,137927.0,45.2806,45.2806,45.2451,45.254,137927.0
2021-06-29 15:50:00,51.01,51.08,51.0,51.02,326845.0,45.2628,45.325,45.254,45.2717,326845.0
2021-06-30 09:30:00,50.72,50.83,50.58,50.76,155204.0,45.0055,45.1031,44.8813,45.041,155204.0
2021-06-30 09:40:00,50.77,50.9,50.55,50.67,88989.0,45.0499,45.1652,44.8547,44.9612,88989.0
2021-06-30 09:50:00,50.66,50.8,50.64,50.71,62518.0,44.9523,45.0765,44.9345,44.9966,62518.0
2021-06-30 10:00:00,50.71,50.79,50.64,50.77,99400.0,44.9966,45.0676,44.9345,45.0499,99400.0
2021-06-30 10:10:00,50.77,50.86,50.77,50.8,54708.0,45.0499,45.1297,45.0499,45.0765,54708.0
2021-06-30 10:20:00,50.8,50.92,50.8,50.87,48585.0,45.0765,45.183,45.0765,45.1386,48585.0
2021-06-30 10:30:00,50.88,50.98,50.81,50.98,32865.0,45.1475,45.2362,45.0854,45.2362,32865.0
2021-06-30 10:40:00,50.98,51.05,50.9,51.04,79493.0,45.2362,45.2983,45.1652,45.2895,79493.0
2021-06-30 10:50:00,51.05,51.08,50.95,51.04,160748.0,45.2983,45.325,45.2096,45.2895,160748.0
2021-06-30 11:00:00,51.05,51.08,50.77,50.8,68712.0,45.2983,45.325,45.0499,45.0765,68712.0
2021-06-30 11:10:00,50.8,50.97,50.79,50.95,46716.0,45.0765,45.2274,45.0676,45.2096,46716.0
2021-06-30 11:20:00,50.95,51.06,50.95,51.03,44441.0,45.2096,45.3072,45.2096,45.2806,44441.0
2021-06-30 11:30:00,51.03,51.1,50.97,51.09,50160.0,45.2806,45.3427,45.2274,45.3338,50160.0
2021-06-30 11:40:00,51.09,51.2,51.04,51.11,210135.0,45.3338,45.4314,45.2895,45.3516,210135.0
2021-06-30 11:50:00,51.1,51.2,51.08,51.12,193280.0,45.3427,45.4314,45.325,45.3605,193280.0
2021-06-30 12:00:00,51.11,51.27,51.1,51.24,53997.0,45.3516,45.4936,45.3427,45.4669,53997.0
2021-06-30 12:10:00,51.23,51.31,51.2,51.23,38977.0,45.4581,45.529,45.4314,45.4581,38977.0
2021-06-30 12:20:00,51.24,51.32,51.23,51.29,38035.0,45.4669,45.5379,45.4581,45.5113,38035.0
2021-06-30 12:30:00,51.29,51.35,51.29,51.3,41187.0,45.5113,45.5645,45.5113,45.5202,41187.0
2021-06-30 12:40:00,51.3,51.38,51.27,51.35,27763.0,45.5202,45.5912,45.4936,45.5645,27763.0
2021-06-30 12:50:00,51.36,51.36,51.26,51.27,33443.0,45.5734,45.5734,45.4847,45.4936,33443.0
2021-06-30 13:00:00,51.26,51.27,51.2,51.2,38409.0,45.4847,45.4936,45.4314,45.4314,38409.0
2021-06-30 13:10:00,51.2,51.21,51.08,51.11,44953.0,45.4314,45.4403,45.325,45.3516,44953.0
2021-06-30 13:20:00,51.11,51.16,51.09,51.11,70048.0,45.3516,45.3959,45.3338,45.3516,70048.0
2021-06-30 13:30:00,51.12,51.19,51.09,51.12,71280.0,45.3605,45.4226,45.3338,45.3605,71280.0
2021-06-30 13:40:00,51.11,51.18,51.08,51.18,35346.0,45.3516,45.4137,45.325,45.4137,35346.0
2021-06-30 13:50:00,51.17,51.17,51.0,51.05,103563.0,45.4048,45.4048,45.254,45.2983,103563.0
2021-06-30 14:00:00,51.05,51.08,51.02,51.03,57604.0,45.2983,45.325,45.2717,45.2806,57604.0
2021-06-30 14:10:00,51.02,51.12,50.99,51.12,63202.0,45.2717,45.3605,45.2451,45.3605,63202.0
2021-06-30 14:20:00,51.12,51.14,51.08,51.1,70843.0,45.3605,45.3782,45.325,45.3427,70843.0
2021-06-30 14:30:00,51.1,51.12,51.04,51.08,61267.0,45.3427,45.3605,45.2895,45.325,61267.0
2021-06-30 14:40:00,51.08,51.21,51.04,51.14,120319.0,45.325,45.4403,45.2895,45.3782,120319.0
2021-06-30 14:50:00,51.14,51.18,51.11,51.13,64220.0,45.3782,45.4137,45.3516,45.3693,64220.0
2021-06-30 15:00:00,51.13,51.13,51.07,51.1,37445.0,45.3693,45.3693,45.3161,45.3427,37445.0
2021-06-30 15:10:00,51.1,51.11,51.08,51.1,33254.0,45.3427,45.3516,45.325,45.3427,33254.0
2021-06-30 15:20:00,51.1,51.18,51.09,51.15,55973.0,45.3427,45.4137,45.3338,45.3871,55973.0
2021-06-30 15:30:00,51.15,51.17,51.11,51.16,78413.0,45.3871,45.4048,45.3516,45.3959,78413.0
2021-06-30 15:40:00,51.16,51.17,51.1,51.11,110966.0,45.3959,45.4048,45.3427,45.3516,110966.0
2021-06-30 15:50:00,51.1,51.28,51.08,51.23,525328.0,45.3427,45.5024,45.325,45.4581,525328.0
2021-07-01 09:30:00,51.56,51.65,51.2,51.36,140363.0,45.7509,45.8307,45.4314,45.5734,140363.0
2021-07-01 09:40:00,51.33,51.45,51.29,51.43,25983.0,45.5468,45.6533,45.5113,45.6355,25983.0
2021-07-01 09:50:00,51.43,51.49,51.35,51.39,31952.0,45.6355,45.6888,45.5645,45.6,31952.0
2021-07-01 10:00:00,51.37,51.49,51.36,51.45,24240.0,45.5823,45.6888,45.5734,45.6533,24240.0
2021-07-01 10:10:00,51.47,51.69,51.43,51.69,62235.0,45.671,45.8662,45.6355,45.8662,62235.0
2021-07-01 10:20:00,51.69,51.74,51.42,51.43,173032.0,45.8662,45.9106,45.6267,45.6355,173032.0
2021-07-01 10:30:00,51.41,51.41,51.16,51.24,101748.0,45.6178,45.6178,45.3959,45.4669,101748.0
2021-07-01 10:40:00,51.24,51.41,51.23,51.4,36912.0,45.4669,45.6178,45.4581,45.6089,36912.0
2021-07-01 10:50:00,51.4,51.42,51.31,51.31,32390.0,45.6089,45.6267,45.529,45.529,32390.0
2021-07-01 11:00:00,51.3,51.47,51.3,51.42,22652.0,45.5202,45.671,45.5202,45.6267,22652.0
2021-07-01 11:10:00,51.42,51.45,51.35,51.36,49566.0,45.6267,45.6533,45.5645,45.5734,49566.0
2021-07-01 11:20:00,51.36,51.47,51.35,51.45,40514.0,45.5734,45.671,45.5645,45.6533,40514.0
2021-07-01 11:30:00,51.46,51.46,51.36,51.36,42807.0,45.6621,45.6621,45.5734,45.5734,42807.0
2021-07-01 11:40:00,51.37,51.38,51.32,51.37,18552.0,45.5823,45.5912,45.5379,45.5823,18552.0
2021-07-01 11:50:00,51.37,51.41,51.31,51.35,23560.0,45.5823,45.6178,45.529,45.5645,23560.0
2021-07-01 12:00:00,51.35,51.4,51.34,51.35,13494.0,45.5645,45.6089,45.5557,45.5645,13494.0
2021-07-01 12:10:00,51.36,51.38,51.33,51.36,17297.0,45.5734,45.5912,45.5468,45.5734,17297.0
2021-07-01 12:20:00,51.35,51.36,51.26,51.3,44535.0,45.5645,45.5734,45.4847,45.5202,44535.0
2021-07-01 12:30:00,51.3,51.38,51.29,51.38,26028.0,45.5202,45.5912,45.5113,45.5912,26028.0
2021-07-01 12:40:00,51.39,51.41,51.35,51.36,25451.0,45.6,45.6178,45.5645,45.5734,25451.0
2021-07-01 12:50:00,51.37,51.45,51.37,51.44,29159.0,45.5823,45.6533,45.5823,45.6444,29159.0
2021-07-01 13:00:00,51.44,51.44,51.4,51.43,36708.0,45.6444,45.6444,45.6089,45.6355,36708.0
2021-07-01 13:10:00,51.43,51.47,51.42,51.47,21546.0,45.6355,45.671,45.6267,45.671,21546.0
2021-07-01 13:20:00,51.48,51.49,51.43,51.43,23297.0,45.6799,45.6888,45.6355,45.6355,23297.0
2021-07-01 13:30:00,51.44,51.44,51.34,51.39,77227.0,45.6444,45.6444,45.5557,45.6,77227.0
2021-07-01 13:40:00,51.39,51.42,51.37,51.41,26998.0,45.6,45.6267,45.5823,45.6178,26998.0
2021-07-01 13:50:00,51.41,51.47,51.4,51.4,37420.0,45.6178,45.671,45.6089,45.6089,37420.0
2021-07-01 14:00:00,51.41,51.41,51.28,51.28,53178.0,45.6178,45.6178,45.5024,45.5024,53178.0
2021-07-01 14:10:00,51.29,51.37,51.28,51.36,20390.0,45.5113,45.5823,45.5024,45.5734,20390.0
2021-07-01 14:20:00,51.36,51.41,51.33,51.39,41073.0,45.5734,45.6178,45.5468,45.6,41073.0
2021-07-01 14:30:00,51.4,51.41,51.36,51.38,37961.0,45.6089,45.6178,45.5734,45.5912,37961.0
2021-07-01 14:40:00,51.38,51.4,51.34,51.36,36561.0,45.5912,45.6089,45.5557,45.5734,36561.0
2021-07-01 14:50:00,51.36,51.41,51.34,51.4,50920.0,45.5734,45.6178,45.5557,45.6089,50920.0
2021-07-01 15:00:00,51.4,51.4,51.34,51.36,44283.0,45.6089,45.6089,45.5557,45.5734,44283.0
2021-07-01 15:10:00,51.36,51.4,51.34,51.4,39499.0,45.5734,45.6089,45.5557,45.6089,39499.0
2021-07-01 15:20:00,51.39,51.41,51.34,51.36,54498.0,45.6,45.6178,45.5557,45.5734,54498.0
2021-07-01 15:30:00,51.36,51.4,51.31,51.37,84284.0,45.5734,45.6089,45.529,45.5823,84284.0
2021-07-01 15:40:00,51.37,51.44,51.35,51.41,90518.0,45.5823,45.6444,45.5645,45.6178,90518.0
2021-07-01 15:50:00,51.41,51.43,51.3,51.43,220478.0,45.6178,45.6355,45.5202,45.6355,220478.0
2021-07-02 09:30:00,51.4,51.53,51.07,51.11,74240.0,45.6089,45.7243,45.3161,45.3516,74240.0
2021-07-02 09:40:00,51.1,51.17,51.06,51.14,41095.0,45.3427,45.4048,45.3072,45.3782,41095.0
2021-07-02 09:50:00,51.14,51.21,51.09,51.12,27579.0,45.3782,45.4403,45.3338,45.3605,27579.0
2021-07-02 10:00:00,51.14,51.17,51.06,51.14,37617.0,45.3782,45.4048,45.3072,45.3782,37617.0
2021-07-02 10:10:00,51.14,51.16,51.01,51.01,50708.0,45.3782,45.3959,45.2628,45.2628,50708.0
2021-07-02 10:20:00,51.01,51.09,50.99,51.08,26571.0,45.2628,45.3338,45.2451,45.325,26571.0
2021-07-02 10:30:00,51.08,51.18,51.07,51.11,74389.0,45.325,45.4137,45.3161,45.3516,74389.0
2021-07-02 10:40:00,51.1,51.22,51.1,51.15,44950.0,45.3427,45.4492,45.3427,45.3871,44950.0
2021-07-02 10:50:00,51.15,51.18,51.12,51.15,57627.0,45.3871,45.4137,45.3605,45.3871,57627.0
2021-07-02 11:00:00,51.15,51.18,51.1,51.12,44806.0,45.3871,45.4137,45.3427,45.3605,44806.0
2021-07-02 11:10:00,51.12,51.14,51.07,51.09,38982.0,45.3605,45.3782,45.3161,45.3338,38982.0
2021-07-02 11:20:00,51.1,51.2,51.08,51.15,69124.0,45.3427,45.4314,45.325,45.3871,69124.0
2021-07-02 11:30:00,51.15,51.16,51.09,51.14,42288.0,45.3871,45.3959,45.3338,45.3782,42288.0
2021-07-02 11:40:00,51.13,51.13,51.05,51.07,24549.0,45.3693,45.3693,45.2983,45.3161,24549.0
2021-07-02 11:50:00,51.07,51.15,51.04,51.14,39906.0,45.3161,45.3871,45.2895,45.3782,39906.0
2021-07-02 12:00:00,51.15,51.16,51.13,51.15,37692.0,45.3871,45.3959,45.3693,45.3871,37692.0
2021-07-02 12:10:00,51.15,51.16,51.11,51.16,28679.0,45.3871,45.3959,45.3516,45.3959,28679.0
2021-07-02 12:20:00,51.16,51.19,51.12,51.18,35125.0,45.3959,45.4226,45.3605,45.4137,35125.0
2021-07-02 12:30:00,51.18,51.24,51.16,51.21,72527.0,45.4137,45.4669,45.3959,45.4403,72527.0
2021-07-02 12:40:00,51.21,51.28,51.21,51.25,34368.0,45.4403,45.5024,45.4403,45.4758,34368.0
2021-07-02 12:50:00,51.26,51.32,51.25,51.29,54792.0,45.4847,45.5379,45.4758,45.5113,54792.0
2021-07-02 13:00:00,51.29,51.39,51.28,51.33,40426.0,45.5113,45.6,45.5024,45.5468,40426.0
2021-07-02 13:10:00,51.33,51.33,51.26,51.29,40051.0,45.5468,45.5468,45.4847,45.5113,40051.0
2021-07-02 13:20:00,51.3,51.33,51.28,51.29,33521.0,45.5202,45.5468,45.5024,45.5113,33521.0
2021-07-02 13:30:00,51.29,51.31,51.24,51.25,77538.0,45.5113,45.529,45.4669,45.4758,77538.0
2021-07-02 13:40:00,51.25,51.27,51.2,51.21,58147.0,45.4758,45.4936,45.4314,45.4403,58147.0
2021-07-02 13:50:00,51.21,51.21,51.17,51.2,41942.0,45.4403,45.4403,45.4048,45.4314,41942.0
2021-07-02 14:00:00,51.21,51.28,51.19,51.28,37206.0,45.4403,45.5024,45.4226,45.5024,37206.0
2021-07-02 14:10:00,51.27,51.32,51.27,51.29,37872.0,45.4936,45.5379,45.4936,45.5113,37872.0
2021-07-02 14:20:00,51.3,51.33,51.27,51.3,39700.0,45.5202,45.5468,45.4936,45.5202,39700.0
2021-07-02 14:30:00,51.3,51.32,51.25,51.27,29844.0,45.5202,45.5379,45.4758,45.4936,29844.0
2021-07-02 14:40:00,51.26,51.3,51.23,51.23,49760.0,45.4847,45.5202,45.4581,45.4581,49760.0
2021-07-02 14:50:00,51.23,51.28,51.2,51.22,53454.0,45.4581,45.5024,45.4314,45.4492,53454.0
2021-07-02 15:00:00,51.22,51.29,51.21,51.28,53137.0,45.4492,45.5113,45.4403,45.5024,53137.0
2021-07-02 15:10:00,51.28,51.35,51.27,51.33,49496.0,45.5024,45.5645,45.4936,45.5468,49496.0
2021-07-02 15:20:00,51.32,51.32,51.26,51.27,50795.0,45.5379,45.5379,45.4847,45.4936,50795.0
2021-07-02 15:30:00,51.27,51.29,51.24,51.26,102376.0,45.4936,45.5113,45.4669,45.4847,102376.0
2021-07-02 15:40:00,51.27,51.27,51.19,51.2,124390.0,45.4936,45.4936,45.4226,45.4314,124390.0
2021-07-02 15:50:00,51.2,51.28,51.18,51.25,350980.0,45.4314,45.5024,45.4137,45.4758,350980.0
2021-07-06 09:30:00,50.99,51.1,50.32,50.44,109954.0,45.2451,45.3427,44.6506,44.7571,109954.0
2021-07-06 09:40:00,50.42,50.46,50.29,50.43,109322.0,44.7393,44.7748,44.624,44.7482,109322.0
2021-07-06 09:50:00,50.43,50.47,50.33,50.41,60602.0,44.7482,44.7837,44.6595,44.7304,60602.0
2021-07-06 10:00:00,50.4,50.4,50.06,50.07,74191.0,44.7216,44.7216,44.4199,44.4288,74191.0
2021-07-06 10:10:00,50.07,50.09,49.77,49.83,157372.0,44.4288,44.4465,44.1626,44.2158,157372.0
2021-07-06 10:20:00,49.83,49.84,49.65,49.74,181610.0,44.2158,44.2247,44.0561,44.1359,181610.0
2021-07-06 10:30:00,49.73,49.84,49.68,49.79,123182.0,44.1271,44.2247,44.0827,44.1803,123182.0
2021-07-06 10:40:00,49.78,49.82,49.63,49.65,87310.0,44.1714,44.2069,44.0383,44.0561,87310.0
2021-07-06 10:50:00,49.64,49.65,49.43,49.45,84104.0,44.0472,44.0561,43.8609,43.8786,84104.0
2021-07-06 11:00:00,49.43,49.51,49.42,49.48,76691.0,43.8609,43.9318,43.852,43.9052,76691.0
2021-07-06 11:10:00,49.47,49.48,49.36,49.41,111995.0,43.8964,43.9052,43.7987,43.8431,111995.0
2021-07-06 11:20:00,49.4,49.43,49.3,49.42,79953.0,43.8342,43.8609,43.7455,43.852,79953.0
2021-07-06 11:30:00,49.42,49.48,49.39,49.45,83361.0,43.852,43.9052,43.8254,43.8786,83361.0
2021-07-06 11:40:00,49.45,49.54,49.45,49.54,109906.0,43.8786,43.9585,43.8786,43.9585,109906.0
2021-07-06 11:50:00,49.52,49.52,49.26,49.3,96002.0,43.9407,43.9407,43.71,43.7455,96002.0
2021-07-06 12:00:00,49.3,49.34,49.26,49.3,50404.0,43.7455,43.781,43.71,43.7455,50404.0
2021-07-06 12:10:00,49.3,49.49,49.3,49.49,68605.0,43.7455,43.9141,43.7455,43.9141,68605.0
2021-07-06 12:20:00,49.48,49.48,49.3,49.36,71298.0,43.9052,43.9052,43.7455,43.7987,71298.0
2021-07-06 12:30:00,49.36,49.37,49.26,49.34,76832.0,43.7987,43.8076,43.71,43.781,76832.0
2021-07-06 12:40:00,49.35,49.4,49.28,49.36,205480.0,43.7899,43.8342,43.7278,43.7987,205480.0
2021-07-06 12:50:00,49.37,49.37,49.2,49.3,62301.0,43.8076,43.8076,43.6568,43.7455,62301.0
2021-07-06 13:00:00,49.3,49.33,49.22,49.33,102966.0,43.7455,43.7721,43.6745,43.7721,102966.0
2021-07-06 13:10:00,49.33,49.33,49.26,49.3,45938.0,43.7721,43.7721,43.71,43.7455,45938.0
2021-07-06 13:20:00,49.3,49.42,49.28,49.41,141187.0,43.7455,43.852,43.7278,43.8431,141187.0
2021-07-06 13:30:00,49.4,49.54,49.4,49.43,115422.0,43.8342,43.9585,43.8342,43.8609,115422.0
2021-07-06 13:40:00,49.43,49.45,49.3,49.33,59284.0,43.8609,43.8786,43.7455,43.7721,59284.0
2021-07-06 13:50:00,49.32,49.39,49.31,49.36,48978.0,43.7633,43.8254,43.7544,43.7987,48978.0
2021-07-06 14:00:00,49.36,49.41,49.35,49.41,83668.0,43.7987,43.8431,43.7899,43.8431,83668.0
2021-07-06 14:10:00,49.41,49.44,49.39,49.44,42249.0,43.8431,43.8697,43.8254,43.8697,42249.0
2021-07-06 14:20:00,49.44,49.47,49.42,49.45,48458.0,43.8697,43.8964,43.852,43.8786,48458.0
2021-07-06 14:30:00,49.45,49.48,49.42,49.45,43928.0,43.8786,43.9052,43.852,43.8786,43928.0
2021-07-06 14:40:00,49.45,49.49,49.43,49.48,51817.0,43.8786,43.9141,43.8609,43.9052,51817.0
2021-07-06 14:50:00,49.48,49.52,49.46,49.5,53685.0,43.9052,43.9407,43.8875,43.923,53685.0
2021-07-06 15:00:00,49.51,49.55,49.49,49.52,73930.0,43.9318,43.9673,43.9141,43.9407,73930.0
2021-07-06 15:10:00,49.52,49.53,49.45,49.46,79064.0,43.9407,43.9496,43.8786,43.8875,79064.0
2021-07-06 15:20:00,49.46,49.49,49.42,49.47,55328.0,43.8875,43.9141,43.852,43.8964,55328.0
2021-07-06 15:30:00,49.47,49.49,49.42,49.44,61361.0,43.8964,43.9141,43.852,43.8697,61361.0
2021-07-06 15:40:00,49.44,49.45,49.37,49.45,110173.0,43.8697,43.8786,43.8076,43.8786,110173.0
2021-07-06 15:50:00,49.45,49.51,49.42,49.49,536018.0,43.8786,43.9318,43.852,43.9141,536018.0
2021-07-07 09:30:00,49.21,49.67,48.93,49.64,113868.0,43.6656,44.0738,43.4172,44.0472,113868.0
2021-07-07 09:40:00,49.66,49.69,49.36,49.52,50824.0,44.0649,44.0916,43.7987,43.9407,50824.0
2021-07-07 09:50:00,49.5,49.52,49.19,49.26,61641.0,43.923,43.9407,43.6479,43.71,61641.0
2021-07-07 10:00:00,49.26,49.39,49.19,49.33,50403.0,43.71,43.8254,43.6479,43.7721,50403.0
2021-07-07 10:10:00,49.33,49.36,49.24,49.28,49489.0,43.7721,43.7987,43.6923,43.7278,49489.0
2021-07-07 10:20:00,49.28,49.29,49.12,49.15,41931.0,43.7278,43.7366,43.5858,43.6124,41931.0
2021-07-07 10:30:00,49.15,49.17,48.91,48.99,56578.0,43.6124,43.6302,43.3994,43.4704,56578.0
2021-07-07 10:40:00,49.01,49.14,48.94,49.13,45655.0,43.4882,43.6035,43.4261,43.5947,45655.0
2021-07-07 10:50:00,49.12,49.14,48.96,48.97,24519.0,43.5858,43.6035,43.4438,43.4527,24519.0
2021-07-07 11:00:00,48.96,49.14,48.92,49.08,42269.0,43.4438,43.6035,43.4083,43.5503,42269.0
2021-07-07 11:10:00,49.08,49.19,49.08,49.16,36086.0,43.5503,43.6479,43.5503,43.6213,36086.0
2021-07-07 11:20:00,49.17,49.32,49.17,49.29,35115.0,43.6302,43.7633,43.6302,43.7366,35115.0
2021-07-07 11:30:00,49.29,49.43,49.28,49.39,51190.0,43.7366,43.8609,43.7278,43.8254,51190.0
2021-07-07 11:40:00,49.38,49.4,49.15,49.17,44293.0,43.8165,43.8342,43.6124,43.6302,44293.0
2021-07-07 11:50:00,49.18,49.21,49.02,49.1,50158.0,43.639,43.6656,43.4971,43.568,50158.0
2021-07-07 12:00:00,49.1,49.16,49.07,49.14,20366.0,43.568,43.6213,43.5414,43.6035,20366.0
2021-07-07 12:10:00,49.13,49.27,49.12,49.27,19516.0,43.5947,43.7189,43.5858,43.7189,19516.0
2021-07-07 12:20:00,49.27,49.35,49.27,49.3,21406.0,43.7189,43.7899,43.7189,43.7455,21406.0
2021-07-07 12:30:00,49.31,49.33,49.26,49.28,25900.0,43.7544,43.7721,43.71,43.7278,25900.0
2021-07-07 12:40:00,49.27,49.27,49.15,49.23,24055.0,43.7189,43.7189,43.6124,43.6834,24055.0
2021-07-07 12:50:00,49.23,49.31,49.23,49.3,25532.0,43.6834,43.7544,43.6834,43.7455,25532.0
2021-07-07 13:00:00,49.3,49.43,49.3,49.41,49217.0,43.7455,43.8609,43.7455,43.8431,49217.0
2021-07-07 13:10:00,49.4,49.4,49.36,49.39,28637.0,43.8342,43.8342,43.7987,43.8254,28637.0
2021-07-07 13:20:00,49.38,49.38,49.31,49.33,21477.0,43.8165,43.8165,43.7544,43.7721,21477.0
2021-07-07 13:30:00,49.33,49.46,49.32,49.46,52186.0,43.7721,43.8875,43.7633,43.8875,52186.0
2021-07-07 13:40:00,49.45,49.53,49.44,49.52,37978.0,43.8786,43.9496,43.8697,43.9407,37978.0
2021-07-07 13:50:00,49.51,49.51,49.4,49.41,33097.0,43.9318,43.9318,43.8342,43.8431,33097.0
2021-07-07 14:00:00,49.42,49.51,49.42,49.51,31951.0,43.852,43.9318,43.852,43.9318,31951.0
2021-07-07 14:10:00,49.5,49.51,49.44,49.5,19213.0,43.923,43.9318,43.8697,43.923,19213.0
2021-07-07 14:20:00,49.51,49.51,49.4,49.42,23734.0,43.9318,43.9318,43.8342,43.852,23734.0
2021-07-07 14:30:00,49.4,49.44,49.32,49.36,40579.0,43.8342,43.8697,43.7633,43.7987,40579.0
2021-07-07 14:40:00,49.36,49.44,49.34,49.44,19306.0,43.7987,43.8697,43.781,43.8697,19306.0
2021-07-07 14:50:00,49.44,49.48,49.43,49.46,22461.0,43.8697,43.9052,43.8609,43.8875,22461.0
2021-07-07 15:00:00,49.46,49.49,49.42,49.46,30246.0,43.8875,43.9141,43.852,43.8875,30246.0
2021-07-07 15:10:00,49.47,49.54,49.46,49.47,27155.0,43.8964,43.9585,43.8875,43.8964,27155.0
2021-07-07 15:20:00,49.48,49.54,49.48,49.52,31922.0,43.9052,43.9585,43.9052,43.9407,31922.0
2021-07-07 15:30:00,49.51,49.51,49.44,49.5,61453.0,43.9318,43.9318,43.8697,43.923,61453.0
2021-07-07 15:40:00,49.51,49.54,49.46,49.46,73104.0,43.9318,43.9585,43.8875,43.8875,73104.0
2021-07-07 15:50:00,49.47,49.55,49.39,49.49,324199.0,43.8964,43.9673,43.8254,43.9141,324199.0
2021-07-08 09:30:00,48.73,48.97,48.55,48.67,123025.0,43.2397,43.4527,43.08,43.1865,123025.0
2021-07-08 09:40:00,48.65,48.7,48.39,48.65,100290.0,43.1687,43.2131,42.938,43.1687,100290.0
2021-07-08 09:50:00,48.65,48.65,48.48,48.49,74593.0,43.1687,43.1687,43.0179,43.0268,74593.0
2021-07-08 10:00:00,48.5,48.5,48.27,48.38,106998.0,43.0356,43.0356,42.8316,42.9292,106998.0
2021-07-08 10:10:00,48.37,48.42,48.29,48.37,51663.0,42.9203,42.9647,42.8493,42.9203,51663.0
2021-07-08 10:20:00,48.36,48.39,48.18,48.39,92599.0,42.9114,42.938,42.7517,42.938,92599.0
2021-07-08 10:30:00,48.39,48.46,48.33,48.4,87390.0,42.938,43.0001,42.8848,42.9469,87390.0
2021-07-08 10:40:00,48.39,48.42,48.26,48.3,50240.0,42.938,42.9647,42.8227,42.8582,50240.0
2021-07-08 10:50:00,48.29,48.46,48.26,48.41,43341.0,42.8493,43.0001,42.8227,42.9558,43341.0
2021-07-08 11:00:00,48.42,48.59,48.41,48.56,69864.0,42.9647,43.1155,42.9558,43.0889,69864.0
2021-07-08 11:10:00,48.56,48.58,48.48,48.54,49706.0,43.0889,43.1066,43.0179,43.0711,49706.0
2021-07-08 11:20:00,48.54,48.63,48.52,48.52,53372.0,43.0711,43.151,43.0534,43.0534,53372.0
2021-07-08 11:30:00,48.52,48.72,48.51,48.68,52126.0,43.0534,43.2309,43.0445,43.1954,52126.0
2021-07-08 11:40:00,48.68,48.78,48.65,48.73,34401.0,43.1954,43.2841,43.1687,43.2397,34401.0
2021-07-08 11:50:00,48.72,48.74,48.65,48.73,25144.0,43.2309,43.2486,43.1687,43.2397,25144.0
2021-07-08 12:00:00,48.73,48.85,48.71,48.82,19408.0,43.2397,43.3462,43.222,43.3196,19408.0
2021-07-08 12:10:00,48.81,48.85,48.78,48.79,30358.0,43.3107,43.3462,43.2841,43.293,30358.0
2021-07-08 12:20:00,48.8,48.84,48.75,48.81,47965.0,43.3018,43.3373,43.2575,43.3107,47965.0
2021-07-08 12:30:00,48.8,48.81,48.75,48.79,34126.0,43.3018,43.3107,43.2575,43.293,34126.0
2021-07-08 12:40:00,48.78,48.82,48.77,48.8,54270.0,43.2841,43.3196,43.2752,43.3018,54270.0
2021-07-08 12:50:00,48.8,48.86,48.78,48.83,36495.0,43.3018,43.3551,43.2841,43.3285,36495.0
2021-07-08 13:00:00,48.83,48.83,48.69,48.7,55050.0,43.3285,43.3285,43.2042,43.2131,55050.0
2021-07-08 13:10:00,48.7,48.7,48.54,48.57,36137.0,43.2131,43.2131,43.0711,43.0978,36137.0
2021-07-08 13:20:00,48.57,48.57,48.38,48.45,33664.0,43.0978,43.0978,42.9292,42.9913,33664.0
2021-07-08 13:30:00,48.45,48.47,48.35,48.41,59316.0,42.9913,43.009,42.9025,42.9558,59316.0
2021-07-08 13:40:00,48.41,48.42,48.37,48.38,43436.0,42.9558,42.9647,42.9203,42.9292,43436.0
2021-07-08 13:50:00,48.38,48.38,48.29,48.32,56585.0,42.9292,42.9292,42.8493,42.8759,56585.0
2021-07-08 14:00:00,48.32,48.32,48.2,48.21,55048.0,42.8759,42.8759,42.7694,42.7783,55048.0
2021-07-08 14:10:00,48.21,48.28,48.12,48.15,34149.0,42.7783,42.8404,42.6985,42.7251,34149.0
2021-07-08 14:20:00,48.14,48.18,48.11,48.12,40884.0,42.7162,42.7517,42.6896,42.6985,40884.0
2021-07-08 14:30:00,48.12,48.15,48.05,48.09,59893.0,42.6985,42.7251,42.6363,42.6718,59893.0
2021-07-08 14:40:00,48.09,48.15,48.06,48.14,56475.0,42.6718,42.7251,42.6452,42.7162,56475.0
2021-07-08 14:50:00,48.14,48.18,48.12,48.16,52574.0,42.7162,42.7517,42.6985,42.734,52574.0
2021-07-08 15:00:00,48.16,48.32,48.16,48.22,88614.0,42.734,42.8759,42.734,42.7872,88614.0
2021-07-08 15:10:00,48.23,48.24,48.14,48.21,55001.0,42.7961,42.8049,42.7162,42.7783,55001.0
2021-07-08 15:20:00,48.22,48.26,48.18,48.2,68797.0,42.7872,42.8227,42.7517,42.7694,68797.0
2021-07-08 15:30:00,48.21,48.25,48.09,48.09,114720.0,42.7783,42.8138,42.6718,42.6718,114720.0
2021-07-08 15:40:00,48.09,48.12,48.03,48.1,161236.0,42.6718,42.6985,42.6186,42.6807,161236.0
2021-07-08 15:50:00,48.09,48.34,48.04,48.34,460184.0,42.6718,42.8937,42.6275,42.8937,460184.0
2021-07-09 09:30:00,49.32,49.44,49.09,49.33,160216.0,43.7633,43.8697,43.5592,43.7721,160216.0
2021-07-09 09:40:00,49.33,49.68,49.33,49.52,111691.0,43.7721,44.0827,43.7721,43.9407,111691.0
2021-07-09 09:50:00,49.53,49.71,49.53,49.55,78463.0,43.9496,44.1093,43.9496,43.9673,78463.0
2021-07-09 10:00:00,49.56,49.77,49.56,49.6,77672.0,43.9762,44.1626,43.9762,44.0117,77672.0
2021-07-09 10:10:00,49.61,49.8,49.59,49.76,49448.0,44.0206,44.1892,44.0028,44.1537,49448.0
2021-07-09 10:20:00,49.76,49.8,49.64,49.68,85273.0,44.1537,44.1892,44.0472,44.0827,85273.0
2021-07-09 10:30:00,49.68,49.75,49.58,49.7,66381.0,44.0827,44.1448,43.994,44.1004,66381.0
2021-07-09 10:40:00,49.7,49.73,49.57,49.63,69677.0,44.1004,44.1271,43.9851,44.0383,69677.0
2021-07-09 10:50:00,49.63,49.65,49.42,49.46,59956.0,44.0383,44.0561,43.852,43.8875,59956.0
2021-07-09 11:00:00,49.47,49.66,49.46,49.6,54434.0,43.8964,44.0649,43.8875,44.0117,54434.0
2021-07-09 11:10:00,49.61,49.62,49.53,49.57,42843.0,44.0206,44.0295,43.9496,43.9851,42843.0
2021-07-09 11:20:00,49.58,49.72,49.56,49.69,142023.0,43.994,44.1182,43.9762,44.0916,142023.0
2021-07-09 11:30:00,49.69,49.78,49.67,49.75,106863.0,44.0916,44.1714,44.0738,44.1448,106863.0
2021-07-09 11:40:00,49.76,49.78,49.66,49.66,53552.0,44.1537,44.1714,44.0649,44.0649,53552.0
2021-07-09 11:50:00,49.66,49.71,49.62,49.64,35864.0,44.0649,44.1093,44.0295,44.0472,35864.0
2021-07-09 12:00:00,49.65,49.67,49.6,49.66,31047.0,44.0561,44.0738,44.0117,44.0649,31047.0
2021-07-09 12:10:00,49.66,49.71,49.62,49.69,54156.0,44.0649,44.1093,44.0295,44.0916,54156.0
2021-07-09 12:20:00,49.68,49.69,49.52,49.54,33691.0,44.0827,44.0916,43.9407,43.9585,33691.0
2021-07-09 12:30:00,49.54,49.59,49.51,49.58,35644.0,43.9585,44.0028,43.9318,43.994,35644.0
2021-07-09 12:40:00,49.58,49.65,49.58,49.64,34007.0,43.994,44.0561,43.994,44.0472,34007.0
2021-07-09 12:50:00,49.64,49.73,49.6,49.7,41053.0,44.0472,44.1271,44.0117,44.1004,41053.0
2021-07-09 13:00:00,49.71,49.78,49.68,49.7,72056.0,44.1093,44.1714,44.0827,44.1004,72056.0
2021-07-09 13:10:00,49.7,49.77,49.67,49.74,62124.0,44.1004,44.1626,44.0738,44.1359,62124.0
2021-07-09 13:20:00,49.74,49.78,49.71,49.75,25019.0,44.1359,44.1714,44.1093,44.1448,25019.0
2021-07-09 13:30:00,49.76,49.76,49.68,49.72,26806.0,44.1537,44.1537,44.0827,44.1182,26806.0
2021-07-09 13:40:00,49.72,49.8,49.72,49.76,29811.0,44.1182,44.1892,44.1182,44.1537,29811.0
2021-07-09 13:50:00,49.77,49.84,49.77,49.8,25769.0,44.1626,44.2247,44.1626,44.1892,25769.0
2021-07-09 14:00:00,49.8,49.86,49.77,49.84,36481.0,44.1892,44.2424,44.1626,44.2247,36481.0
2021-07-09 14:10:00,49.84,49.89,49.82,49.89,30332.0,44.2247,44.269,44.2069,44.269,30332.0
2021-07-09 14:20:00,49.88,49.94,49.87,49.91,40109.0,44.2602,44.3134,44.2513,44.2868,40109.0
2021-07-09 14:30:00,49.91,49.91,49.82,49.89,30013.0,44.2868,44.2868,44.2069,44.269,30013.0
2021-07-09 14:40:00,49.9,49.92,49.85,49.9,24210.0,44.2779,44.2957,44.2335,44.2779,24210.0
2021-07-09 14:50:00,49.9,49.95,49.88,49.93,23536.0,44.2779,44.3223,44.2602,44.3045,23536.0
2021-07-09 15:00:00,49.93,49.97,49.91,49.97,27257.0,44.3045,44.34,44.2868,44.34,27257.0
2021-07-09 15:10:00,49.97,50.0,49.94,49.99,37613.0,44.34,44.3666,44.3134,44.3578,37613.0
2021-07-09 15:20:00,49.98,50.02,49.94,50.02,47303.0,44.3489,44.3844,44.3134,44.3844,47303.0
2021-07-09 15:30:00,50.02,50.08,49.99,50.07,67302.0,44.3844,44.4376,44.3578,44.4288,67302.0
2021-07-09 15:40:00,50.08,50.09,49.92,49.93,97695.0,44.4376,44.4465,44.2957,44.3045,97695.0
2021-07-09 15:50:00,49.94,50.01,49.89,49.93,265524.0,44.3134,44.3755,44.269,44.3045,265524.0
2021-07-12 09:30:00,49.56,49.74,49.25,49.65,92124.0,43.9762,44.1359,43.7011,44.0561,92124.0
2021-07-12 09:40:00,49.67,50.04,49.58,50.01,104326.0,44.0738,44.4021,43.994,44.3755,104326.0
2021-07-12 09:50:00,50.02,50.17,49.94,50.16,65029.0,44.3844,44.5175,44.3134,44.5086,65029.0
2021-07-12 10:00:00,50.18,50.41,50.15,50.3,58899.0,44.5264,44.7304,44.4997,44.6328,58899.0
2021-07-12 10:10:00,50.29,50.35,50.21,50.31,56019.0,44.624,44.6772,44.553,44.6417,56019.0
2021-07-12 10:20:00,50.31,50.37,50.22,50.29,45015.0,44.6417,44.695,44.5619,44.624,45015.0
2021-07-12 10:30:00,50.28,50.37,50.19,50.28,34786.0,44.6151,44.695,44.5352,44.6151,34786.0
2021-07-12 10:40:00,50.29,50.33,50.2,50.23,18208.0,44.624,44.6595,44.5441,44.5707,18208.0
2021-07-12 10:50:00,50.24,50.3,50.17,50.25,39039.0,44.5796,44.6328,44.5175,44.5885,39039.0
2021-07-12 11:00:00,50.26,50.26,50.17,50.22,22974.0,44.5973,44.5973,44.5175,44.5619,22974.0
2021-07-12 11:10:00,50.22,50.26,50.18,50.25,44188.0,44.5619,44.5973,44.5264,44.5885,44188.0
2021-07-12 11:20:00,50.23,50.3,50.21,50.24,38295.0,44.5707,44.6328,44.553,44.5796,38295.0
2021-07-12 11:30:00,50.22,50.23,50.12,50.2,28241.0,44.5619,44.5707,44.4731,44.5441,28241.0
2021-07-12 11:40:00,50.19,50.24,50.17,50.22,31504.0,44.5352,44.5796,44.5175,44.5619,31504.0
2021-07-12 11:50:00,50.22,50.25,50.2,50.25,23175.0,44.5619,44.5885,44.5441,44.5885,23175.0
2021-07-12 12:00:00,50.25,50.31,50.24,50.31,29245.0,44.5885,44.6417,44.5796,44.6417,29245.0
2021-07-12 12:10:00,50.31,50.36,50.25,50.28,23652.0,44.6417,44.6861,44.5885,44.6151,23652.0
2021-07-12 12:20:00,50.27,50.29,50.19,50.22,20738.0,44.6062,44.624,44.5352,44.5619,20738.0
2021-07-12 12:30:00,50.22,50.28,50.21,50.27,29448.0,44.5619,44.6151,44.553,44.6062,29448.0
2021-07-12 12:40:00,50.28,50.38,50.28,50.33,45519.0,44.6151,44.7038,44.6151,44.6595,45519.0
2021-07-12 12:50:00,50.32,50.39,50.25,50.39,32773.0,44.6506,44.7127,44.5885,44.7127,32773.0
2021-07-12 13:00:00,50.38,50.5,50.38,50.47,54598.0,44.7038,44.8103,44.7038,44.7837,54598.0
2021-07-12 13:10:00,50.46,50.46,50.38,50.44,25776.0,44.7748,44.7748,44.7038,44.7571,25776.0
2021-07-12 13:20:00,50.44,50.53,50.43,50.52,33891.0,44.7571,44.8369,44.7482,44.8281,33891.0
2021-07-12 13:30:00,50.51,50.54,50.49,50.52,24921.0,44.8192,44.8458,44.8014,44.8281,24921.0
2021-07-12 13:40:00,50.52,50.53,50.48,50.51,26247.0,44.8281,44.8369,44.7926,44.8192,26247.0
2021-07-12 13:50:00,50.51,50.51,50.42,50.43,50141.0,44.8192,44.8192,44.7393,44.7482,50141.0
2021-07-12 14:00:00,50.43,50.45,50.29,50.3,119542.0,44.7482,44.7659,44.624,44.6328,119542.0
2021-07-12 14:10:00,50.3,50.41,50.29,50.41,38720.0,44.6328,44.7304,44.624,44.7304,38720.0
2021-07-12 14:20:00,50.4,50.41,50.34,50.4,52282.0,44.7216,44.7304,44.6683,44.7216,52282.0
2021-07-12 14:30:00,50.4,50.47,50.34,50.35,62483.0,44.7216,44.7837,44.6683,44.6772,62483.0
2021-07-12 14:40:00,50.34,50.4,50.34,50.35,37674.0,44.6683,44.7216,44.6683,44.6772,37674.0
2021-07-12 14:50:00,50.36,50.39,50.35,50.39,33803.0,44.6861,44.7127,44.6772,44.7127,33803.0
2021-07-12 15:00:00,50.39,50.42,50.36,50.37,58654.0,44.7127,44.7393,44.6861,44.695,58654.0
2021-07-12 15:10:00,50.37,50.38,50.34,50.34,50367.0,44.695,44.7038,44.6683,44.6683,50367.0
2021-07-12 15:20:00,50.34,50.38,50.32,50.34,52536.0,44.6683,44.7038,44.6506,44.6683,52536.0
2021-07-12 15:30:00,50.34,50.36,50.26,50.33,95659.0,44.6683,44.6861,44.5973,44.6595,95659.0
2021-07-12 15:40:00,50.33,50.38,50.32,50.35,128001.0,44.6595,44.7038,44.6506,44.6772,128001.0
2021-07-12 15:50:00,50.35,50.4,50.24,50.28,369479.0,44.6772,44.7216,44.5796,44.6151,369479.0
2021-07-13 09:30:00,50.3,50.44,50.07,50.43,109264.0,44.6328,44.7571,44.4288,44.7482,109264.0
2021-07-13 09:40:00,50.42,50.48,50.32,50.4,81799.0,44.7393,44.7926,44.6506,44.7216,81799.0
2021-07-13 09:50:00,50.4,50.43,50.18,50.2,47687.0,44.7216,44.7482,44.5264,44.5441,47687.0
2021-07-13 10:00:00,50.21,50.22,50.04,50.09,63758.0,44.553,44.5619,44.4021,44.4465,63758.0
2021-07-13 10:10:00,50.12,50.16,50.07,50.12,37517.0,44.4731,44.5086,44.4288,44.4731,37517.0
2021-07-13 10:20:00,50.12,50.12,49.94,49.95,35372.0,44.4731,44.4731,44.3134,44.3223,35372.0
2021-07-13 10:30:00,49.97,50.05,49.85,49.92,76112.0,44.34,44.411,44.2335,44.2957,76112.0
2021-07-13 10:40:00,49.91,49.92,49.77,49.82,60407.0,44.2868,44.2957,44.1626,44.2069,60407.0
2021-07-13 10:50:00,49.82,49.91,49.77,49.82,72125.0,44.2069,44.2868,44.1626,44.2069,72125.0
2021-07-13 11:00:00,49.82,49.88,49.72,49.83,77385.0,44.2069,44.2602,44.1182,44.2158,77385.0
2021-07-13 11:10:00,49.83,49.84,49.75,49.79,57872.0,44.2158,44.2247,44.1448,44.1803,57872.0
2021-07-13 11:20:00,49.78,49.91,49.75,49.85,67196.0,44.1714,44.2868,44.1448,44.2335,67196.0
2021-07-13 11:30:00,49.85,49.85,49.75,49.75,51656.0,44.2335,44.2335,44.1448,44.1448,51656.0
2021-07-13 11:40:00,49.74,49.78,49.67,49.78,39957.0,44.1359,44.1714,44.0738,44.1714,39957.0
2021-07-13 11:50:00,49.78,49.78,49.73,49.75,44437.0,44.1714,44.1714,44.1271,44.1448,44437.0
2021-07-13 12:00:00,49.76,49.79,49.72,49.77,40959.0,44.1537,44.1803,44.1182,44.1626,40959.0
2021-07-13 12:10:00,49.77,49.82,49.66,49.66,34626.0,44.1626,44.2069,44.0649,44.0649,34626.0
2021-07-13 12:20:00,49.67,49.72,49.65,49.72,25763.0,44.0738,44.1182,44.0561,44.1182,25763.0
2021-07-13 12:30:00,49.72,49.75,49.7,49.75,24949.0,44.1182,44.1448,44.1004,44.1448,24949.0
2021-07-13 12:40:00,49.75,49.79,49.64,49.7,25505.0,44.1448,44.1803,44.0472,44.1004,25505.0
2021-07-13 12:50:00,49.69,49.71,49.67,49.7,22865.0,44.0916,44.1093,44.0738,44.1004,22865.0
2021-07-13 13:00:00,49.7,49.76,49.68,49.74,30596.0,44.1004,44.1537,44.0827,44.1359,30596.0
2021-07-13 13:10:00,49.75,49.75,49.7,49.72,33079.0,44.1448,44.1448,44.1004,44.1182,33079.0
2021-07-13 13:20:00,49.72,49.9,49.71,49.9,44414.0,44.1182,44.2779,44.1093,44.2779,44414.0
2021-07-13 13:30:00,49.89,49.92,49.82,49.89,39387.0,44.269,44.2957,44.2069,44.269,39387.0
2021-07-13 13:40:00,49.89,49.96,49.87,49.91,34289.0,44.269,44.3311,44.2513,44.2868,34289.0
2021-07-13 13:50:00,49.91,50.03,49.91,50.02,26256.0,44.2868,44.3933,44.2868,44.3844,26256.0
2021-07-13 14:00:00,50.02,50.09,49.99,50.0,31315.0,44.3844,44.4465,44.3578,44.3666,31315.0
2021-07-13 14:10:00,50.01,50.06,49.98,50.05,29236.0,44.3755,44.4199,44.3489,44.411,29236.0
2021-07-13 14:20:00,50.05,50.06,49.94,49.95,29794.0,44.411,44.4199,44.3134,44.3223,29794.0
2021-07-13 14:30:00,49.94,49.97,49.9,49.95,28368.0,44.3134,44.34,44.2779,44.3223,28368.0
2021-07-13 14:40:00,49.95,50.02,49.91,50.02,49725.0,44.3223,44.3844,44.2868,44.3844,49725.0
2021-07-13 14:50:00,50.01,50.02,49.94,49.95,24272.0,44.3755,44.3844,44.3134,44.3223,24272.0
2021-07-13 15:00:00,49.94,50.01,49.93,49.96,37252.0,44.3134,44.3755,44.3045,44.3311,37252.0
2021-07-13 15:10:00,49.96,49.97,49.87,49.94,32975.0,44.3311,44.34,44.2513,44.3134,32975.0
2021-07-13 15:20:00,49.94,49.97,49.88,49.94,30177.0,44.3134,44.34,44.2602,44.3134,30177.0
2021-07-13 15:30:00,49.94,49.98,49.91,49.96,47340.0,44.3134,44.3489,44.2868,44.3311,47340.0
2021-07-13 15:40:00,49.96,50.02,49.95,49.99,63328.0,44.3311,44.3844,44.3223,44.3578,63328.0
2021-07-13 15:50:00,49.99,50.01,49.95,49.96,228092.0,44.3578,44.3755,44.3223,44.3311,228092.0
2021-07-14 09:30:00,49.89,50.28,49.89,50.28,83498.0,44.269,44.6151,44.269,44.6151,83498.0
2021-07-14 09:40:00,50.31,50.39,49.9,49.91,67604.0,44.6417,44.7127,44.2779,44.2868,67604.0
2021-07-14 09:50:00,49.91,49.92,49.77,49.85,63970.0,44.2868,44.2957,44.1626,44.2335,63970.0
2021-07-14 10:00:00,49.85,49.88,49.66,49.69,74973.0,44.2335,44.2602,44.0649,44.0916,74973.0
2021-07-14 10:10:00,49.69,49.85,49.66,49.84,55347.0,44.0916,44.2335,44.0649,44.2247,55347.0
2021-07-14 10:20:00,49.84,49.88,49.69,49.7,48042.0,44.2247,44.2602,44.0916,44.1004,48042.0
2021-07-14 10:30:00,49.7,49.74,49.44,49.52,125290.0,44.1004,44.1359,43.8697,43.9407,125290.0
2021-07-14 10:40:00,49.51,49.58,49.43,49.52,41816.0,43.9318,43.994,43.8609,43.9407,41816.0
2021-07-14 10:50:00,49.52,49.52,49.32,49.33,89768.0,43.9407,43.9407,43.7633,43.7721,89768.0
2021-07-14 11:00:00,49.31,49.35,49.16,49.16,39224.0,43.7544,43.7899,43.6213,43.6213,39224.0
2021-07-14 11:10:00,49.16,49.27,49.15,49.22,64742.0,43.6213,43.7189,43.6124,43.6745,64742.0
2021-07-14 11:20:00,49.23,49.28,49.17,49.25,59579.0,43.6834,43.7278,43.6302,43.7011,59579.0
2021-07-14 11:30:00,49.25,49.36,49.16,49.17,36496.0,43.7011,43.7987,43.6213,43.6302,36496.0
2021-07-14 11:40:00,49.15,49.19,49.04,49.05,57592.0,43.6124,43.6479,43.5148,43.5237,57592.0
2021-07-14 11:50:00,49.05,49.17,48.99,49.15,40053.0,43.5237,43.6302,43.4704,43.6124,40053.0
2021-07-14 12:00:00,49.14,49.3,49.14,49.25,127902.0,43.6035,43.7455,43.6035,43.7011,127902.0
2021-07-14 12:10:00,49.24,49.32,49.22,49.27,19352.0,43.6923,43.7633,43.6745,43.7189,19352.0
2021-07-14 12:20:00,49.26,49.26,49.2,49.21,41772.0,43.71,43.71,43.6568,43.6656,41772.0
2021-07-14 12:30:00,49.22,49.29,49.17,49.25,47108.0,43.6745,43.7366,43.6302,43.7011,47108.0
2021-07-14 12:40:00,49.25,49.27,49.17,49.27,24354.0,43.7011,43.7189,43.6302,43.7189,24354.0
2021-07-14 12:50:00,49.26,49.45,49.26,49.38,151221.0,43.71,43.8786,43.71,43.8165,151221.0
2021-07-14 13:00:00,49.37,49.37,49.25,49.26,32342.0,43.8076,43.8076,43.7011,43.71,32342.0
2021-07-14 13:10:00,49.26,49.3,49.16,49.18,49537.0,43.71,43.7455,43.6213,43.639,49537.0
2021-07-14 13:20:00,49.18,49.3,49.15,49.3,32747.0,43.639,43.7455,43.6124,43.7455,32747.0
2021-07-14 13:30:00,49.3,49.38,49.3,49.34,31470.0,43.7455,43.8165,43.7455,43.781,31470.0
2021-07-14 13:40:00,49.34,49.4,49.34,49.4,17484.0,43.781,43.8342,43.781,43.8342,17484.0
2021-07-14 13:50:00,49.39,49.44,49.38,49.44,47080.0,43.8254,43.8697,43.8165,43.8697,47080.0
2021-07-14 14:00:00,49.44,49.46,49.37,49.39,35582.0,43.8697,43.8875,43.8076,43.8254,35582.0
2021-07-14 14:10:00,49.39,49.44,49.34,49.36,20354.0,43.8254,43.8697,43.781,43.7987,20354.0
2021-07-14 14:20:00,49.35,49.39,49.3,49.36,55837.0,43.7899,43.8254,43.7455,43.7987,55837.0
2021-07-14 14:30:00,49.36,49.42,49.31,49.36,30925.0,43.7987,43.852,43.7544,43.7987,30925.0
2021-07-14 14:40:00,49.35,49.41,49.34,49.34,35237.0,43.7899,43.8431,43.781,43.781,35237.0
2021-07-14 14:50:00,49.34,49.41,49.33,49.39,58077.0,43.781,43.8431,43.7721,43.8254,58077.0
2021-07-14 15:00:00,49.38,49.54,49.38,49.51,32148.0,43.8165,43.9585,43.8165,43.9318,32148.0
2021-07-14 15:10:00,49.51,49.53,49.46,49.51,42566.0,43.9318,43.9496,43.8875,43.9318,42566.0
2021-07-14 15:20:00,49.5,49.5,49.4,49.41,52927.0,43.923,43.923,43.8342,43.8431,52927.0
2021-07-14 15:30:00,49.41,49.41,49.26,49.28,205694.0,43.8431,43.8431,43.71,43.7278,205694.0
2021-07-14 15:40:00,49.28,49.3,49.15,49.23,671936.0,43.7278,43.7455,43.6124,43.6834,671936.0
2021-07-14 15:50:00,49.23,49.35,49.15,49.28,877319.0,43.6834,43.7899,43.6124,43.7278,877319.0
2021-07-15 09:30:00,48.29,48.59,47.57,47.97,447652.0,42.8493,43.1155,42.2104,42.5654,447652.0
2021-07-15 09:40:00,47.93,48.31,47.72,47.81,322736.0,42.5299,42.8671,42.3435,42.4234,322736.0
2021-07-15 09:50:00,47.79,48.25,47.78,48.22,221358.0,42.4056,42.8138,42.3968,42.7872,221358.0
2021-07-15 10:00:00,48.21,48.37,48.04,48.17,330909.0,42.7783,42.9203,42.6275,42.7428,330909.0
2021-07-15 10:10:00,48.18,48.44,48.16,48.44,139682.0,42.7517,42.9824,42.734,42.9824,139682.0
2021-07-15 10:20:00,48.44,48.66,48.33,48.6,142816.0,42.9824,43.1776,42.8848,43.1244,142816.0
2021-07-15 10:30:00,48.6,48.8,48.45,48.76,125753.0,43.1244,43.3018,42.9913,43.2663,125753.0
2021-07-15 10:40:00,48.73,49.1,48.73,49.03,109225.0,43.2397,43.568,43.2397,43.5059,109225.0
2021-07-15 10:50:00,49.01,49.32,48.99,49.3,168025.0,43.4882,43.7633,43.4704,43.7455,168025.0
2021-07-15 11:00:00,49.32,49.41,49.16,49.16,113612.0,43.7633,43.8431,43.6213,43.6213,113612.0
2021-07-15 11:10:00,49.16,49.34,49.1,49.27,83776.0,43.6213,43.781,43.568,43.7189,83776.0
2021-07-15 11:20:00,49.27,49.45,49.23,49.41,62677.0,43.7189,43.8786,43.6834,43.8431,62677.0
2021-07-15 11:30:00,49.42,49.57,49.37,49.51,93967.0,43.852,43.9851,43.8076,43.9318,93967.0
2021-07-15 11:40:00,49.52,49.65,49.5,49.65,56513.0,43.9407,44.0561,43.923,44.0561,56513.0
2021-07-15 11:50:00,49.64,49.67,49.44,49.44,63807.0,44.0472,44.0738,43.8697,43.8697,63807.0
2021-07-15 12:00:00,49.42,49.62,49.39,49.39,88129.0,43.852,44.0295,43.8254,43.8254,88129.0
2021-07-15 12:10:00,49.38,49.45,49.2,49.2,126149.0,43.8165,43.8786,43.6568,43.6568,126149.0
2021-07-15 12:20:00,49.2,49.23,49.1,49.15,53784.0,43.6568,43.6834,43.568,43.6124,53784.0
2021-07-15 12:30:00,49.15,49.18,49.05,49.13,73276.0,43.6124,43.639,43.5237,43.5947,73276.0
2021-07-15 12:40:00,49.12,49.19,49.11,49.13,61199.0,43.5858,43.6479,43.5769,43.5947,61199.0
2021-07-15 12:50:00,49.13,49.13,48.83,48.83,161077.0,43.5947,43.5947,43.3285,43.3285,161077.0
2021-07-15 13:00:00,48.82,48.85,48.75,48.76,97601.0,43.3196,43.3462,43.2575,43.2663,97601.0
2021-07-15 13:10:00,48.77,48.79,48.58,48.58,115545.0,43.2752,43.293,43.1066,43.1066,115545.0
2021-07-15 13:20:00,48.59,48.61,48.46,48.51,115730.0,43.1155,43.1332,43.0001,43.0445,115730.0
2021-07-15 13:30:00,48.5,48.52,48.43,48.45,85475.0,43.0356,43.0534,42.9735,42.9913,85475.0
2021-07-15 13:40:00,48.46,48.46,48.38,48.39,79377.0,43.0001,43.0001,42.9292,42.938,79377.0
2021-07-15 13:50:00,48.38,48.47,48.35,48.41,64314.0,42.9292,43.009,42.9025,42.9558,64314.0
2021-07-15 14:00:00,48.41,48.51,48.37,48.47,75659.0,42.9558,43.0445,42.9203,43.009,75659.0
2021-07-15 14:10:00,48.47,48.64,48.46,48.49,122164.0,43.009,43.1599,43.0001,43.0268,122164.0
2021-07-15 14:20:00,48.48,48.69,48.42,48.64,131216.0,43.0179,43.2042,42.9647,43.1599,131216.0
2021-07-15 14:30:00,48.64,48.7,48.56,48.57,67557.0,43.1599,43.2131,43.0889,43.0978,67557.0
2021-07-15 14:40:00,48.58,48.64,48.54,48.61,59629.0,43.1066,43.1599,43.0711,43.1332,59629.0
2021-07-15 14:50:00,48.61,48.66,48.53,48.66,47604.0,43.1332,43.1776,43.0623,43.1776,47604.0
2021-07-15 15:00:00,48.66,48.73,48.64,48.66,86672.0,43.1776,43.2397,43.1599,43.1776,86672.0
2021-07-15 15:10:00,48.66,48.68,48.55,48.64,122205.0,43.1776,43.1954,43.08,43.1599,122205.0
2021-07-15 15:20:00,48.64,48.77,48.61,48.76,85962.0,43.1599,43.2752,43.1332,43.2663,85962.0
2021-07-15 15:30:00,48.76,48.82,48.7,48.7,152557.0,43.2663,43.3196,43.2131,43.2131,152557.0
2021-07-15 15:40:00,48.7,48.79,48.67,48.68,215560.0,43.2131,43.293,43.1865,43.1954,215560.0
2021-07-15 15:50:00,48.69,48.8,48.64,48.67,591418.0,43.2042,43.3018,43.1599,43.1865,591418.0
2021-07-16 09:30:00,48.96,49.01,48.72,48.93,501740.0,43.4438,43.4882,43.2309,43.4172,501740.0
2021-07-16 09:40:00,48.92,49.03,48.77,48.89,132711.0,43.4083,43.5059,43.2752,43.3817,132711.0
2021-07-16 09:50:00,48.89,49.06,48.72,48.77,149402.0,43.3817,43.5325,43.2309,43.2752,149402.0
2021-07-16 10:00:00,48.78,48.79,48.56,48.76,188667.0,43.2841,43.293,43.0889,43.2663,188667.0
2021-07-16 10:10:00,48.76,48.85,48.68,48.84,150955.0,43.2663,43.3462,43.1954,43.3373,150955.0
2021-07-16 10:20:00,48.85,48.92,48.67,48.68,211999.0,43.3462,43.4083,43.1865,43.1954,211999.0
2021-07-16 10:30:00,48.68,48.75,48.57,48.73,235640.0,43.1954,43.2575,43.0978,43.2397,235640.0
2021-07-16 10:40:00,48.73,48.79,48.58,48.58,154345.0,43.2397,43.293,43.1066,43.1066,154345.0
2021-07-16 10:50:00,48.58,48.82,48.51,48.81,90943.0,43.1066,43.3196,43.0445,43.3107,90943.0
2021-07-16 11:00:00,48.81,48.98,48.79,48.94,135717.0,43.3107,43.4616,43.293,43.4261,135717.0
2021-07-16 11:10:00,48.94,49.07,48.93,49.02,89985.0,43.4261,43.5414,43.4172,43.4971,89985.0
2021-07-16 11:20:00,49.03,49.1,48.9,49.09,123206.0,43.5059,43.568,43.3906,43.5592,123206.0
2021-07-16 11:30:00,49.09,49.21,49.07,49.21,118693.0,43.5592,43.6656,43.5414,43.6656,118693.0
2021-07-16 11:40:00,49.21,49.27,49.1,49.15,114522.0,43.6656,43.7189,43.568,43.6124,114522.0
2021-07-16 11:50:00,49.15,49.29,49.11,49.29,124739.0,43.6124,43.7366,43.5769,43.7366,124739.0
2021-07-16 12:00:00,49.29,49.31,49.22,49.28,117405.0,43.7366,43.7544,43.6745,43.7278,117405.0
2021-07-16 12:10:00,49.27,49.31,49.14,49.15,108781.0,43.7189,43.7544,43.6035,43.6124,108781.0
2021-07-16 12:20:00,49.16,49.25,49.15,49.23,123657.0,43.6213,43.7011,43.6124,43.6834,123657.0
2021-07-16 12:30:00,49.24,49.34,49.19,49.26,122895.0,43.6923,43.781,43.6479,43.71,122895.0
2021-07-16 12:40:00,49.26,49.34,49.23,49.3,169209.0,43.71,43.781,43.6834,43.7455,169209.0
2021-07-16 12:50:00,49.29,49.47,49.27,49.44,106464.0,43.7366,43.8964,43.7189,43.8697,106464.0
2021-07-16 13:00:00,49.44,49.49,49.41,49.47,94909.0,43.8697,43.9141,43.8431,43.8964,94909.0
2021-07-16 13:10:00,49.46,49.52,49.41,49.51,124181.0,43.8875,43.9407,43.8431,43.9318,124181.0
2021-07-16 13:20:00,49.5,49.59,49.4,49.4,170242.0,43.923,44.0028,43.8342,43.8342,170242.0
2021-07-16 13:30:00,49.4,49.44,49.3,49.44,190395.0,43.8342,43.8697,43.7455,43.8697,190395.0
2021-07-16 13:40:00,49.45,49.47,49.37,49.44,88227.0,43.8786,43.8964,43.8076,43.8697,88227.0
2021-07-16 13:50:00,49.44,49.45,49.39,49.43,91506.0,43.8697,43.8786,43.8254,43.8609,91506.0
2021-07-16 14:00:00,49.44,49.44,49.32,49.34,130686.0,43.8697,43.8697,43.7633,43.781,130686.0
2021-07-16 14:10:00,49.34,49.49,49.31,49.47,99960.0,43.781,43.9141,43.7544,43.8964,99960.0
2021-07-16 14:20:00,49.47,49.48,49.38,49.44,94509.0,43.8964,43.9052,43.8165,43.8697,94509.0
2021-07-16 14:30:00,49.44,49.47,49.39,49.41,141923.0,43.8697,43.8964,43.8254,43.8431,141923.0
2021-07-16 14:40:00,49.41,49.46,49.37,49.43,93443.0,43.8431,43.8875,43.8076,43.8609,93443.0
2021-07-16 14:50:00,49.43,49.57,49.43,49.55,93687.0,43.8609,43.9851,43.8609,43.9673,93687.0
2021-07-16 15:00:00,49.54,49.54,49.43,49.48,81895.0,43.9585,43.9585,43.8609,43.9052,81895.0
2021-07-16 15:10:00,49.48,49.57,49.38,49.56,148351.0,43.9052,43.9851,43.8165,43.9762,148351.0
2021-07-16 15:20:00,49.57,49.57,49.45,49.47,117646.0,43.9851,43.9851,43.8786,43.8964,117646.0
2021-07-16 15:30:00,49.48,49.49,49.4,49.41,131504.0,43.9052,43.9141,43.8342,43.8431,131504.0
2021-07-16 15:40:00,49.41,49.46,49.32,49.33,151658.0,43.8431,43.8875,43.7633,43.7721,151658.0
2021-07-16 15:50:00,49.33,49.52,49.3,49.39,591587.0,43.7721,43.9407,43.7455,43.8254,591587.0
2021-07-19 09:30:00,48.35,48.56,47.94,48.07,308726.0,42.9025,43.0889,42.5387,42.6541,308726.0
2021-07-19 09:40:00,48.07,48.12,47.74,47.76,298037.0,42.6541,42.6985,42.3613,42.379,298037.0
2021-07-19 09:50:00,47.76,47.8,47.58,47.7,168650.0,42.379,42.4145,42.2193,42.3258,168650.0
2021-07-19 10:00:00,47.7,47.82,47.53,47.81,149055.0,42.3258,42.4323,42.1749,42.4234,149055.0
2021-07-19 10:10:00,47.81,47.88,47.49,47.56,176443.0,42.4234,42.4855,42.1394,42.2016,176443.0
2021-07-19 10:20:00,47.55,47.73,47.5,47.7,122301.0,42.1927,42.3524,42.1483,42.3258,122301.0
2021-07-19 10:30:00,47.7,47.7,47.58,47.63,204382.0,42.3258,42.3258,42.2193,42.2637,204382.0
2021-07-19 10:40:00,47.62,47.8,47.58,47.72,216167.0,42.2548,42.4145,42.2193,42.3435,216167.0
2021-07-19 10:50:00,47.72,47.72,47.37,47.41,182995.0,42.3435,42.3435,42.033,42.0685,182995.0
2021-07-19 11:00:00,47.4,47.57,47.37,47.46,106273.0,42.0596,42.2104,42.033,42.1128,106273.0
2021-07-19 11:10:00,47.46,47.69,47.43,47.64,88818.0,42.1128,42.3169,42.0862,42.2725,88818.0
2021-07-19 11:20:00,47.64,47.64,47.47,47.5,75723.0,42.2725,42.2725,42.1217,42.1483,75723.0
2021-07-19 11:30:00,47.49,47.66,47.46,47.65,90492.0,42.1394,42.2903,42.1128,42.2814,90492.0
2021-07-19 11:40:00,47.65,47.77,47.58,47.71,100519.0,42.2814,42.3879,42.2193,42.3347,100519.0
2021-07-19 11:50:00,47.71,47.74,47.59,47.71,85507.0,42.3347,42.3613,42.2282,42.3347,85507.0
2021-07-19 12:00:00,47.71,47.71,47.57,47.65,77421.0,42.3347,42.3347,42.2104,42.2814,77421.0
2021-07-19 12:10:00,47.65,47.69,47.57,47.61,99583.0,42.2814,42.3169,42.2104,42.2459,99583.0
2021-07-19 12:20:00,47.6,47.64,47.48,47.49,88959.0,42.237,42.2725,42.1306,42.1394,88959.0
2021-07-19 12:30:00,47.49,47.55,47.45,47.46,79248.0,42.1394,42.1927,42.1039,42.1128,79248.0
2021-07-19 12:40:00,47.46,47.48,47.33,47.33,67005.0,42.1128,42.1306,41.9975,41.9975,67005.0
2021-07-19 12:50:00,47.33,47.54,47.32,47.5,197438.0,41.9975,42.1838,41.9886,42.1483,197438.0
2021-07-19 13:00:00,47.5,47.66,47.48,47.63,72601.0,42.1483,42.2903,42.1306,42.2637,72601.0
2021-07-19 13:10:00,47.62,47.65,47.49,47.5,71335.0,42.2548,42.2814,42.1394,42.1483,71335.0
2021-07-19 13:20:00,47.49,47.51,47.38,47.41,59943.0,42.1394,42.1572,42.0418,42.0685,59943.0
2021-07-19 13:30:00,47.41,47.48,47.36,47.45,71212.0,42.0685,42.1306,42.0241,42.1039,71212.0
2021-07-19 13:40:00,47.45,47.48,47.37,47.38,86580.0,42.1039,42.1306,42.033,42.0418,86580.0
2021-07-19 13:50:00,47.39,47.54,47.33,47.48,85785.0,42.0507,42.1838,41.9975,42.1306,85785.0
2021-07-19 14:00:00,47.5,47.6,47.48,47.5,93868.0,42.1483,42.237,42.1306,42.1483,93868.0
2021-07-19 14:10:00,47.5,47.61,47.49,47.57,59203.0,42.1483,42.2459,42.1394,42.2104,59203.0
2021-07-19 14:20:00,47.57,47.61,47.51,47.59,117385.0,42.2104,42.2459,42.1572,42.2282,117385.0
2021-07-19 14:30:00,47.59,47.64,47.55,47.59,102266.0,42.2282,42.2725,42.1927,42.2282,102266.0
2021-07-19 14:40:00,47.58,47.65,47.58,47.64,79931.0,42.2193,42.2814,42.2193,42.2725,79931.0
2021-07-19 14:50:00,47.63,47.69,47.56,47.59,108793.0,42.2637,42.3169,42.2016,42.2282,108793.0
2021-07-19 15:00:00,47.59,47.6,47.51,47.55,188696.0,42.2282,42.237,42.1572,42.1927,188696.0
2021-07-19 15:10:00,47.56,47.61,47.41,47.45,164297.0,42.2016,42.2459,42.0685,42.1039,164297.0
2021-07-19 15:20:00,47.45,47.55,47.43,47.49,182365.0,42.1039,42.1927,42.0862,42.1394,182365.0
2021-07-19 15:30:00,47.5,47.57,47.4,47.41,213681.0,42.1483,42.2104,42.0596,42.0685,213681.0
2021-07-19 15:40:00,47.43,47.46,47.32,47.46,260602.0,42.0862,42.1128,41.9886,42.1128,260602.0
2021-07-19 15:50:00,47.45,47.6,47.37,47.58,445540.0,42.1039,42.237,42.033,42.2193,445540.0
2021-07-20 09:30:00,47.58,48.0,47.33,47.8,197972.0,42.2193,42.592,41.9975,42.4145,197972.0
2021-07-20 09:40:00,47.78,48.36,47.65,48.36,138433.0,42.3968,42.9114,42.2814,42.9114,138433.0
2021-07-20 09:50:00,48.35,48.72,48.32,48.66,149065.0,42.9025,43.2309,42.8759,43.1776,149065.0
2021-07-20 10:00:00,48.68,48.97,48.66,48.94,164076.0,43.1954,43.4527,43.1776,43.4261,164076.0
2021-07-20 10:10:00,48.93,49.19,48.91,49.17,139492.0,43.4172,43.6479,43.3994,43.6302,139492.0
2021-07-20 10:20:00,49.18,49.34,49.12,49.34,161549.0,43.639,43.781,43.5858,43.781,161549.0
2021-07-20 10:30:00,49.34,49.39,49.19,49.36,112785.0,43.781,43.8254,43.6479,43.7987,112785.0
2021-07-20 10:40:00,49.37,49.43,49.23,49.4,128155.0,43.8076,43.8609,43.6834,43.8342,128155.0
2021-07-20 10:50:00,49.41,49.52,49.36,49.52,113456.0,43.8431,43.9407,43.7987,43.9407,113456.0
2021-07-20 11:00:00,49.53,49.57,49.33,49.39,94608.0,43.9496,43.9851,43.7721,43.8254,94608.0
2021-07-20 11:10:00,49.4,49.46,49.3,49.33,93944.0,43.8342,43.8875,43.7455,43.7721,93944.0
2021-07-20 11:20:00,49.34,49.55,49.33,49.5,117316.0,43.781,43.9673,43.7721,43.923,117316.0
2021-07-20 11:30:00,49.5,49.59,49.46,49.49,99993.0,43.923,44.0028,43.8875,43.9141,99993.0
2021-07-20 11:40:00,49.5,49.67,49.44,49.62,85725.0,43.923,44.0738,43.8697,44.0295,85725.0
2021-07-20 11:50:00,49.61,49.77,49.6,49.77,65459.0,44.0206,44.1626,44.0117,44.1626,65459.0
2021-07-20 12:00:00,49.77,49.78,49.59,49.68,102258.0,44.1626,44.1714,44.0028,44.0827,102258.0
2021-07-20 12:10:00,49.68,49.79,49.62,49.78,76599.0,44.0827,44.1803,44.0295,44.1714,76599.0
2021-07-20 12:20:00,49.79,49.89,49.75,49.81,78776.0,44.1803,44.269,44.1448,44.198,78776.0
2021-07-20 12:30:00,49.81,49.9,49.78,49.84,75692.0,44.198,44.2779,44.1714,44.2247,75692.0
2021-07-20 12:40:00,49.83,49.94,49.82,49.94,68577.0,44.2158,44.3134,44.2069,44.3134,68577.0
2021-07-20 12:50:00,49.94,49.96,49.86,49.88,73879.0,44.3134,44.3311,44.2424,44.2602,73879.0
2021-07-20 13:00:00,49.89,49.93,49.71,49.75,107023.0,44.269,44.3045,44.1093,44.1448,107023.0
2021-07-20 13:10:00,49.75,49.84,49.73,49.76,85297.0,44.1448,44.2247,44.1271,44.1537,85297.0
2021-07-20 13:20:00,49.76,49.81,49.68,49.7,62568.0,44.1537,44.198,44.0827,44.1004,62568.0
2021-07-20 13:30:00,49.7,49.74,49.55,49.58,137877.0,44.1004,44.1359,43.9673,43.994,137877.0
2021-07-20 13:40:00,49.58,49.6,49.47,49.58,156361.0,43.994,44.0117,43.8964,43.994,156361.0
2021-07-20 13:50:00,49.58,49.63,49.55,49.59,95326.0,43.994,44.0383,43.9673,44.0028,95326.0
2021-07-20 14:00:00,49.59,49.64,49.5,49.51,154667.0,44.0028,44.0472,43.923,43.9318,154667.0
2021-07-20 14:10:00,49.51,49.53,49.41,49.49,140185.0,43.9318,43.9496,43.8431,43.9141,140185.0
2021-07-20 14:20:00,49.49,49.51,49.43,49.45,96004.0,43.9141,43.9318,43.8609,43.8786,96004.0
2021-07-20 14:30:00,49.45,49.51,49.43,49.44,99751.0,43.8786,43.9318,43.8609,43.8697,99751.0
2021-07-20 14:40:00,49.43,49.63,49.43,49.5,86337.0,43.8609,44.0383,43.8609,43.923,86337.0
2021-07-20 14:50:00,49.49,49.59,49.44,49.46,98580.0,43.9141,44.0028,43.8697,43.8875,98580.0
2021-07-20 15:00:00,49.47,49.5,49.42,49.48,104075.0,43.8964,43.923,43.852,43.9052,104075.0
2021-07-20 15:10:00,49.48,49.62,49.47,49.6,196477.0,43.9052,44.0295,43.8964,44.0117,196477.0
2021-07-20 15:20:00,49.61,49.67,49.54,49.57,101212.0,44.0206,44.0738,43.9585,43.9851,101212.0
2021-07-20 15:30:00,49.57,49.59,49.46,49.58,95226.0,43.9851,44.0028,43.8875,43.994,95226.0
2021-07-20 15:40:00,49.58,49.64,49.49,49.5,181358.0,43.994,44.0472,43.9141,43.923,181358.0
2021-07-20 15:50:00,49.51,49.52,49.4,49.44,412984.0,43.9318,43.9407,43.8342,43.8697,412984.0
2021-07-21 09:30:00,49.81,49.96,49.62,49.82,205765.0,44.198,44.3311,44.0295,44.2069,205765.0
2021-07-21 09:40:00,49.81,50.15,49.79,50.12,149275.0,44.198,44.4997,44.1803,44.4731,149275.0
2021-07-21 09:50:00,50.12,50.21,50.0,50.09,112654.0,44.4731,44.553,44.3666,44.4465,112654.0
2021-07-21 10:00:00,50.1,50.19,49.93,50.03,109304.0,44.4554,44.5352,44.3045,44.3933,109304.0
2021-07-21 10:10:00,50.03,50.14,49.85,49.88,102462.0,44.3933,44.4909,44.2335,44.2602,102462.0
2021-07-21 10:20:00,49.89,50.02,49.8,49.8,108725.0,44.269,44.3844,44.1892,44.1892,108725.0
2021-07-21 10:30:00,49.8,49.84,49.6,49.84,83075.0,44.1892,44.2247,44.0117,44.2247,83075.0
2021-07-21 10:40:00,49.86,49.99,49.83,49.88,71513.0,44.2424,44.3578,44.2158,44.2602,71513.0
2021-07-21 10:50:00,49.89,49.96,49.8,49.8,71389.0,44.269,44.3311,44.1892,44.1892,71389.0
2021-07-21 11:00:00,49.82,49.91,49.79,49.82,79473.0,44.2069,44.2868,44.1803,44.2069,79473.0
2021-07-21 11:10:00,49.83,50.11,49.83,50.06,76545.0,44.2158,44.4642,44.2158,44.4199,76545.0
2021-07-21 11:20:00,50.06,50.16,49.93,49.93,141753.0,44.4199,44.5086,44.3045,44.3045,141753.0
2021-07-21 11:30:00,49.94,50.11,49.91,50.07,83667.0,44.3134,44.4642,44.2868,44.4288,83667.0
2021-07-21 11:40:00,50.08,50.26,50.08,50.23,102295.0,44.4376,44.5973,44.4376,44.5707,102295.0
2021-07-21 11:50:00,50.23,50.35,50.2,50.23,72853.0,44.5707,44.6772,44.5441,44.5707,72853.0
2021-07-21 12:00:00,50.23,50.28,50.21,50.26,48381.0,44.5707,44.6151,44.553,44.5973,48381.0
2021-07-21 12:10:00,50.25,50.32,50.22,50.3,72133.0,44.5885,44.6506,44.5619,44.6328,72133.0
2021-07-21 12:20:00,50.31,50.32,50.25,50.27,60253.0,44.6417,44.6506,44.5885,44.6062,60253.0
2021-07-21 12:30:00,50.27,50.35,50.24,50.33,52259.0,44.6062,44.6772,44.5796,44.6595,52259.0
2021-07-21 12:40:00,50.34,50.39,50.33,50.39,48388.0,44.6683,44.7127,44.6595,44.7127,48388.0
2021-07-21 12:50:00,50.39,50.45,50.38,50.39,82641.0,44.7127,44.7659,44.7038,44.7127,82641.0
2021-07-21 13:00:00,50.39,50.49,50.38,50.43,57031.0,44.7127,44.8014,44.7038,44.7482,57031.0
2021-07-21 13:10:00,50.42,50.46,50.35,50.35,79110.0,44.7393,44.7748,44.6772,44.6772,79110.0
2021-07-21 13:20:00,50.35,50.4,50.27,50.38,47545.0,44.6772,44.7216,44.6062,44.7038,47545.0
2021-07-21 13:30:00,50.39,50.47,50.36,50.4,55430.0,44.7127,44.7837,44.6861,44.7216,55430.0
2021-07-21 13:40:00,50.41,50.45,50.35,50.36,79489.0,44.7304,44.7659,44.6772,44.6861,79489.0
2021-07-21 13:50:00,50.36,50.43,50.35,50.41,54509.0,44.6861,44.7482,44.6772,44.7304,54509.0
2021-07-21 14:00:00,50.41,50.41,50.29,50.33,50259.0,44.7304,44.7304,44.624,44.6595,50259.0
2021-07-21 14:10:00,50.33,50.35,50.28,50.31,57834.0,44.6595,44.6772,44.6151,44.6417,57834.0
2021-07-21 14:20:00,50.32,50.32,50.25,50.29,50262.0,44.6506,44.6506,44.5885,44.624,50262.0
2021-07-21 14:30:00,50.29,50.3,50.24,50.27,43800.0,44.624,44.6328,44.5796,44.6062,43800.0
2021-07-21 14:40:00,50.26,50.28,50.19,50.22,42854.0,44.5973,44.6151,44.5352,44.5619,42854.0
2021-07-21 14:50:00,50.21,50.32,50.17,50.32,112840.0,44.553,44.6506,44.5175,44.6506,112840.0
2021-07-21 15:00:00,50.32,50.38,50.25,50.38,109005.0,44.6506,44.7038,44.5885,44.7038,109005.0
2021-07-21 15:10:00,50.38,50.4,50.32,50.38,130390.0,44.7038,44.7216,44.6506,44.7038,130390.0
2021-07-21 15:20:00,50.37,50.42,50.27,50.29,94435.0,44.695,44.7393,44.6062,44.624,94435.0
2021-07-21 15:30:00,50.28,50.29,50.08,50.09,127765.0,44.6151,44.624,44.4376,44.4465,127765.0
2021-07-21 15:40:00,50.09,50.13,50.04,50.05,119110.0,44.4465,44.482,44.4021,44.411,119110.0
2021-07-21 15:50:00,50.04,50.08,49.98,50.05,368015.0,44.4021,44.4376,44.3489,44.411,368015.0
2021-07-22 09:30:00,49.99,50.06,49.55,49.7,198289.0,44.3578,44.4199,43.9673,44.1004,198289.0
2021-07-22 09:40:00,49.7,50.05,49.7,49.83,117030.0,44.1004,44.411,44.1004,44.2158,117030.0
2021-07-22 09:50:00,49.84,49.89,49.6,49.78,90797.0,44.2247,44.269,44.0117,44.1714,90797.0
2021-07-22 10:00:00,49.79,49.91,49.7,49.91,87596.0,44.1803,44.2868,44.1004,44.2868,87596.0
2021-07-22 10:10:00,49.91,50.05,49.89,49.94,68092.0,44.2868,44.411,44.269,44.3134,68092.0
2021-07-22 10:20:00,49.94,49.97,49.8,49.85,76979.0,44.3134,44.34,44.1892,44.2335,76979.0
2021-07-22 10:30:00,49.84,49.92,49.77,49.81,115860.0,44.2247,44.2957,44.1626,44.198,115860.0
2021-07-22 10:40:00,49.81,49.92,49.8,49.86,99419.0,44.198,44.2957,44.1892,44.2424,99419.0
2021-07-22 10:50:00,49.86,49.93,49.81,49.84,59637.0,44.2424,44.3045,44.198,44.2247,59637.0
2021-07-22 11:00:00,49.84,49.87,49.7,49.76,74638.0,44.2247,44.2513,44.1004,44.1537,74638.0
2021-07-22 11:10:00,49.77,49.83,49.7,49.8,66964.0,44.1626,44.2158,44.1004,44.1892,66964.0
2021-07-22 11:20:00,49.8,49.82,49.6,49.65,63171.0,44.1892,44.2069,44.0117,44.0561,63171.0
2021-07-22 11:30:00,49.66,49.72,49.61,49.67,65236.0,44.0649,44.1182,44.0206,44.0738,65236.0
2021-07-22 11:40:00,49.67,49.68,49.51,49.55,59053.0,44.0738,44.0827,43.9318,43.9673,59053.0
2021-07-22 11:50:00,49.55,49.61,49.52,49.59,56624.0,43.9673,44.0206,43.9407,44.0028,56624.0
2021-07-22 12:00:00,49.59,49.61,49.52,49.58,55378.0,44.0028,44.0206,43.9407,43.994,55378.0
2021-07-22 12:10:00,49.58,49.67,49.57,49.66,44105.0,43.994,44.0738,43.9851,44.0649,44105.0
2021-07-22 12:20:00,49.66,49.76,49.65,49.74,35033.0,44.0649,44.1537,44.0561,44.1359,35033.0
2021-07-22 12:30:00,49.74,49.81,49.74,49.8,42300.0,44.1359,44.198,44.1359,44.1892,42300.0
2021-07-22 12:40:00,49.8,49.83,49.74,49.74,65409.0,44.1892,44.2158,44.1359,44.1359,65409.0
2021-07-22 12:50:00,49.73,49.84,49.73,49.83,44041.0,44.1271,44.2247,44.1271,44.2158,44041.0
2021-07-22 13:00:00,49.83,49.85,49.8,49.84,41390.0,44.2158,44.2335,44.1892,44.2247,41390.0
2021-07-22 13:10:00,49.84,49.95,49.84,49.86,60506.0,44.2247,44.3223,44.2247,44.2424,60506.0
2021-07-22 13:20:00,49.87,49.9,49.81,49.84,48572.0,44.2513,44.2779,44.198,44.2247,48572.0
2021-07-22 13:30:00,49.84,49.85,49.78,49.85,42544.0,44.2247,44.2335,44.1714,44.2335,42544.0
2021-07-22 13:40:00,49.86,49.9,49.84,49.86,24151.0,44.2424,44.2779,44.2247,44.2424,24151.0
2021-07-22 13:50:00,49.87,49.88,49.83,49.87,21783.0,44.2513,44.2602,44.2158,44.2513,21783.0
2021-07-22 14:00:00,49.87,49.93,49.84,49.85,101307.0,44.2513,44.3045,44.2247,44.2335,101307.0
2021-07-22 14:10:00,49.85,49.91,49.85,49.88,85281.0,44.2335,44.2868,44.2335,44.2602,85281.0
2021-07-22 14:20:00,49.88,49.96,49.87,49.96,97438.0,44.2602,44.3311,44.2513,44.3311,97438.0
2021-07-22 14:30:00,49.95,49.96,49.84,49.9,62367.0,44.3223,44.3311,44.2247,44.2779,62367.0
2021-07-22 14:40:00,49.9,49.93,49.87,49.93,64277.0,44.2779,44.3045,44.2513,44.3045,64277.0
2021-07-22 14:50:00,49.92,49.98,49.9,49.94,59054.0,44.2957,44.3489,44.2779,44.3134,59054.0
2021-07-22 15:00:00,49.95,49.99,49.93,49.98,57981.0,44.3223,44.3578,44.3045,44.3489,57981.0
2021-07-22 15:10:00,49.98,50.04,49.96,50.04,72560.0,44.3489,44.4021,44.3311,44.4021,72560.0
2021-07-22 15:20:00,50.04,50.05,49.97,49.98,78502.0,44.4021,44.411,44.34,44.3489,78502.0
2021-07-22 15:30:00,49.98,49.99,49.8,49.83,82744.0,44.3489,44.3578,44.1892,44.2158,82744.0
2021-07-22 15:40:00,49.83,49.92,49.82,49.87,83540.0,44.2158,44.2957,44.2069,44.2513,83540.0
2021-07-22 15:50:00,49.84,49.87,49.71,49.83,379696.0,44.2247,44.2513,44.1093,44.2158,379696.0
2021-07-23 09:30:00,50.21,50.54,50.1,50.34,148265.0,44.553,44.8458,44.4554,44.6683,148265.0
2021-07-23 09:40:00,50.34,50.5,50.03,50.03,111267.0,44.6683,44.8103,44.3933,44.3933,111267.0
2021-07-23 09:50:00,50.02,50.03,49.76,49.76,96334.0,44.3844,44.3933,44.1537,44.1537,96334.0
2021-07-23 10:00:00,49.77,49.9,49.69,49.87,110216.0,44.1626,44.2779,44.0916,44.2513,110216.0
2021-07-23 10:10:00,49.87,50.02,49.84,49.9,116611.0,44.2513,44.3844,44.2247,44.2779,116611.0
2021-07-23 10:20:00,49.89,50.09,49.84,50.08,108464.0,44.269,44.4465,44.2247,44.4376,108464.0
2021-07-23 10:30:00,50.06,50.22,49.9,50.12,90924.0,44.4199,44.5619,44.2779,44.4731,90924.0
2021-07-23 10:40:00,50.12,50.27,50.12,50.23,76061.0,44.4731,44.6062,44.4731,44.5707,76061.0
2021-07-23 10:50:00,50.23,50.24,50.14,50.2,83353.0,44.5707,44.5796,44.4909,44.5441,83353.0
2021-07-23 11:00:00,50.21,50.25,50.16,50.2,68473.0,44.553,44.5885,44.5086,44.5441,68473.0
2021-07-23 11:10:00,50.2,50.2,50.04,50.06,73548.0,44.5441,44.5441,44.4021,44.4199,73548.0
2021-07-23 11:20:00,50.06,50.18,50.06,50.14,66382.0,44.4199,44.5264,44.4199,44.4909,66382.0
2021-07-23 11:30:00,50.14,50.16,50.06,50.08,95029.0,44.4909,44.5086,44.4199,44.4376,95029.0
2021-07-23 11:40:00,50.09,50.11,50.0,50.02,64315.0,44.4465,44.4642,44.3666,44.3844,64315.0
2021-07-23 11:50:00,50.01,50.03,49.93,49.93,78585.0,44.3755,44.3933,44.3045,44.3045,78585.0
2021-07-23 12:00:00,49.93,50.09,49.91,50.04,72565.0,44.3045,44.4465,44.2868,44.4021,72565.0
2021-07-23 12:10:00,50.04,50.16,50.0,50.07,78241.0,44.4021,44.5086,44.3666,44.4288,78241.0
2021-07-23 12:20:00,50.07,50.09,50.01,50.08,65828.0,44.4288,44.4465,44.3755,44.4376,65828.0
2021-07-23 12:30:00,50.08,50.12,50.05,50.11,56961.0,44.4376,44.4731,44.411,44.4642,56961.0
2021-07-23 12:40:00,50.1,50.13,50.05,50.08,55751.0,44.4554,44.482,44.411,44.4376,55751.0
2021-07-23 12:50:00,50.08,50.15,50.02,50.14,53941.0,44.4376,44.4997,44.3844,44.4909,53941.0
2021-07-23 13:00:00,50.13,50.19,50.11,50.15,61142.0,44.482,44.5352,44.4642,44.4997,61142.0
2021-07-23 13:10:00,50.15,50.19,50.12,50.13,60634.0,44.4997,44.5352,44.4731,44.482,60634.0
2021-07-23 13:20:00,50.13,50.15,50.08,50.08,70806.0,44.482,44.4997,44.4376,44.4376,70806.0
2021-07-23 13:30:00,50.09,50.14,50.06,50.13,91590.0,44.4465,44.4909,44.4199,44.482,91590.0
2021-07-23 13:40:00,50.13,50.24,50.12,50.23,70264.0,44.482,44.5796,44.4731,44.5707,70264.0
2021-07-23 13:50:00,50.23,50.24,50.17,50.22,50064.0,44.5707,44.5796,44.5175,44.5619,50064.0
2021-07-23 14:00:00,50.22,50.22,49.98,50.02,88112.0,44.5619,44.5619,44.3489,44.3844,88112.0
2021-07-23 14:10:00,50.01,50.06,49.95,49.95,61553.0,44.3755,44.4199,44.3223,44.3223,61553.0
2021-07-23 14:20:00,49.94,49.97,49.88,49.96,54814.0,44.3134,44.34,44.2602,44.3311,54814.0
2021-07-23 14:30:00,49.96,49.97,49.9,49.95,57457.0,44.3311,44.34,44.2779,44.3223,57457.0
2021-07-23 14:40:00,49.96,49.97,49.91,49.94,51770.0,44.3311,44.34,44.2868,44.3134,51770.0
2021-07-23 14:50:00,49.95,50.02,49.93,50.01,55148.0,44.3223,44.3844,44.3045,44.3755,55148.0
2021-07-23 15:00:00,50.01,50.02,49.92,49.94,66134.0,44.3755,44.3844,44.2957,44.3134,66134.0
2021-07-23 15:10:00,49.94,49.96,49.86,49.91,64597.0,44.3134,44.3311,44.2424,44.2868,64597.0
2021-07-23 15:20:00,49.91,49.94,49.87,49.91,77063.0,44.2868,44.3134,44.2513,44.2868,77063.0
2021-07-23 15:30:00,49.92,50.02,49.91,50.01,73395.0,44.2957,44.3844,44.2868,44.3755,73395.0
2021-07-23 15:40:00,50.02,50.02,49.93,49.97,94411.0,44.3844,44.3844,44.3045,44.34,94411.0
2021-07-23 15:50:00,49.97,50.0,49.89,49.97,333639.0,44.34,44.3666,44.269,44.34,333639.0
2021-07-26 09:30:00,49.5,50.09,49.47,49.96,147337.0,44.2202,44.7472,44.1934,44.6311,147337.0
2021-07-26 09:40:00,49.96,49.99,49.79,49.89,115840.0,44.6311,44.6579,44.4792,44.5686,115840.0
2021-07-26 09:50:00,49.88,50.07,49.88,50.0,82551.0,44.5596,44.7294,44.5596,44.6668,82551.0
2021-07-26 10:00:00,50.0,50.16,49.97,50.11,113799.0,44.6668,44.8098,44.64,44.7651,113799.0
2021-07-26 10:10:00,50.1,50.23,50.02,50.21,97123.0,44.7562,44.8723,44.6847,44.8544,97123.0
2021-07-26 10:20:00,50.22,50.27,50.11,50.16,87858.0,44.8634,44.908,44.7651,44.8098,87858.0
2021-07-26 10:30:00,50.17,50.17,50.01,50.07,88044.0,44.8187,44.8187,44.6758,44.7294,88044.0
2021-07-26 10:40:00,50.08,50.28,50.07,50.28,76705.0,44.7383,44.917,44.7294,44.917,76705.0
2021-07-26 10:50:00,50.27,50.33,50.18,50.28,79414.0,44.908,44.9616,44.8276,44.917,79414.0
2021-07-26 11:00:00,50.28,50.38,50.18,50.36,82729.0,44.917,45.0063,44.8276,44.9884,82729.0
2021-07-26 11:10:00,50.35,50.38,50.29,50.34,68190.0,44.9795,45.0063,44.9259,44.9706,68190.0
2021-07-26 11:20:00,50.34,50.45,50.31,50.41,75088.0,44.9706,45.0688,44.9438,45.0331,75088.0
2021-07-26 11:30:00,50.41,50.43,50.34,50.39,72871.0,45.0331,45.051,44.9706,45.0152,72871.0
2021-07-26 11:40:00,50.39,50.48,50.36,50.37,72652.0,45.0152,45.0956,44.9884,44.9974,72652.0
2021-07-26 11:50:00,50.37,50.4,50.3,50.36,72897.0,44.9974,45.0242,44.9348,44.9884,72897.0
2021-07-26 12:00:00,50.35,50.38,50.29,50.31,81150.0,44.9795,45.0063,44.9259,44.9438,81150.0
2021-07-26 12:10:00,50.31,50.33,50.22,50.25,117401.0,44.9438,44.9616,44.8634,44.8902,117401.0
2021-07-26 12:20:00,50.24,50.36,50.24,50.35,69306.0,44.8812,44.9884,44.8812,44.9795,69306.0
2021-07-26 12:30:00,50.35,50.45,50.34,50.4,70486.0,44.9795,45.0688,44.9706,45.0242,70486.0
2021-07-26 12:40:00,50.4,50.43,50.36,50.37,69283.0,45.0242,45.051,44.9884,44.9974,69283.0
2021-07-26 12:50:00,50.37,50.42,50.29,50.34,87803.0,44.9974,45.042,44.9259,44.9706,87803.0
2021-07-26 13:00:00,50.34,50.42,50.34,50.41,60990.0,44.9706,45.042,44.9706,45.0331,60990.0
2021-07-26 13:10:00,50.41,50.42,50.31,50.34,57996.0,45.0331,45.042,44.9438,44.9706,57996.0
2021-07-26 13:20:00,50.34,50.36,50.29,50.31,58568.0,44.9706,44.9884,44.9259,44.9438,58568.0
2021-07-26 13:30:00,50.31,50.32,50.2,50.22,57861.0,44.9438,44.9527,44.8455,44.8634,57861.0
2021-07-26 13:40:00,50.21,50.25,50.18,50.22,90658.0,44.8544,44.8902,44.8276,44.8634,90658.0
2021-07-26 13:50:00,50.23,50.24,50.2,50.23,50550.0,44.8723,44.8812,44.8455,44.8723,50550.0
2021-07-26 14:00:00,50.23,50.26,50.16,50.17,64070.0,44.8723,44.8991,44.8098,44.8187,64070.0
2021-07-26 14:10:00,50.17,50.25,50.16,50.25,74529.0,44.8187,44.8902,44.8098,44.8902,74529.0
2021-07-26 14:20:00,50.25,50.3,50.22,50.3,65673.0,44.8902,44.9348,44.8634,44.9348,65673.0
2021-07-26 14:30:00,50.29,50.29,50.19,50.23,72498.0,44.9259,44.9259,44.8366,44.8723,72498.0
2021-07-26 14:40:00,50.23,50.23,50.17,50.18,52607.0,44.8723,44.8723,44.8187,44.8276,52607.0
2021-07-26 14:50:00,50.17,50.21,50.14,50.15,61912.0,44.8187,44.8544,44.7919,44.8008,61912.0
2021-07-26 15:00:00,50.15,50.22,50.15,50.21,56538.0,44.8008,44.8634,44.8008,44.8544,56538.0
2021-07-26 15:10:00,50.2,50.32,50.19,50.31,57389.0,44.8455,44.9527,44.8366,44.9438,57389.0
2021-07-26 15:20:00,50.31,50.32,50.25,50.26,93871.0,44.9438,44.9527,44.8902,44.8991,93871.0
2021-07-26 15:30:00,50.27,50.27,50.19,50.22,43938.0,44.908,44.908,44.8366,44.8634,43938.0
2021-07-26 15:40:00,50.21,50.24,50.13,50.14,53830.0,44.8544,44.8812,44.783,44.7919,53830.0
2021-07-26 15:50:00,50.14,50.25,50.13,50.25,234818.0,44.7919,44.8902,44.783,44.8902,234818.0
2021-07-27 09:30:00,49.64,49.99,49.43,49.75,150122.0,44.3452,44.6579,44.1576,44.4435,150122.0
2021-07-27 09:40:00,49.78,49.98,49.66,49.97,57686.0,44.4703,44.649,44.3631,44.64,57686.0
2021-07-27 09:50:00,49.97,50.02,49.84,49.94,45910.0,44.64,44.6847,44.5239,44.6132,45910.0
2021-07-27 10:00:00,49.94,50.18,49.92,50.18,65748.0,44.6132,44.8276,44.5954,44.8276,65748.0
2021-07-27 10:10:00,50.16,50.23,50.09,50.21,89785.0,44.8098,44.8723,44.7472,44.8544,89785.0
2021-07-27 10:20:00,50.21,50.48,50.2,50.43,75493.0,44.8544,45.0956,44.8455,45.051,75493.0
2021-07-27 10:30:00,50.42,50.59,50.4,50.59,107562.0,45.042,45.1939,45.0242,45.1939,107562.0
2021-07-27 10:40:00,50.58,50.69,50.43,50.54,112817.0,45.185,45.2832,45.051,45.1492,112817.0
2021-07-27 10:50:00,50.54,50.74,50.47,50.71,75850.0,45.1492,45.3279,45.0867,45.3011,75850.0
2021-07-27 11:00:00,50.71,50.81,50.69,50.8,80383.0,45.3011,45.3904,45.2832,45.3815,80383.0
2021-07-27 11:10:00,50.79,50.84,50.73,50.76,67114.0,45.3726,45.4172,45.319,45.3458,67114.0
2021-07-27 11:20:00,50.76,50.8,50.69,50.76,107872.0,45.3458,45.3815,45.2832,45.3458,107872.0
2021-07-27 11:30:00,50.76,50.76,50.48,50.49,280282.0,45.3458,45.3458,45.0956,45.1046,280282.0
2021-07-27 11:40:00,50.5,50.56,50.44,50.52,243393.0,45.1135,45.1671,45.0599,45.1314,243393.0
2021-07-27 11:50:00,50.53,50.54,50.41,50.48,76641.0,45.1403,45.1492,45.0331,45.0956,76641.0
2021-07-27 12:00:00,50.48,50.48,50.28,50.29,202305.0,45.0956,45.0956,44.917,44.9259,202305.0
2021-07-27 12:10:00,50.28,50.31,50.19,50.22,119548.0,44.917,44.9438,44.8366,44.8634,119548.0
2021-07-27 12:20:00,50.23,50.3,50.17,50.26,94769.0,44.8723,44.9348,44.8187,44.8991,94769.0
2021-07-27 12:30:00,50.26,50.29,50.21,50.25,52508.0,44.8991,44.9259,44.8544,44.8902,52508.0
2021-07-27 12:40:00,50.24,50.26,50.16,50.23,40378.0,44.8812,44.8991,44.8098,44.8723,40378.0
2021-07-27 12:50:00,50.24,50.36,50.24,50.28,85331.0,44.8812,44.9884,44.8812,44.917,85331.0
2021-07-27 13:00:00,50.29,50.39,50.28,50.29,113397.0,44.9259,45.0152,44.917,44.9259,113397.0
2021-07-27 13:10:00,50.29,50.39,50.22,50.39,409273.0,44.9259,45.0152,44.8634,45.0152,409273.0
2021-07-27 13:20:00,50.39,50.39,50.14,50.17,98056.0,45.0152,45.0152,44.7919,44.8187,98056.0
2021-07-27 13:30:00,50.17,50.25,50.08,50.25,357041.0,44.8187,44.8902,44.7383,44.8902,357041.0
2021-07-27 13:40:00,50.25,50.33,50.22,50.29,122520.0,44.8902,44.9616,44.8634,44.9259,122520.0
2021-07-27 13:50:00,50.28,50.3,50.21,50.22,70988.0,44.917,44.9348,44.8544,44.8634,70988.0
2021-07-27 14:00:00,50.21,50.25,50.15,50.22,122626.0,44.8544,44.8902,44.8008,44.8634,122626.0
2021-07-27 14:10:00,50.23,50.29,50.18,50.28,322402.0,44.8723,44.9259,44.8276,44.917,322402.0
2021-07-27 14:20:00,50.27,50.28,50.24,50.25,80549.0,44.908,44.917,44.8812,44.8902,80549.0
2021-07-27 14:30:00,50.24,50.24,50.15,50.16,57168.0,44.8812,44.8812,44.8008,44.8098,57168.0
2021-07-27 14:40:00,50.17,50.25,50.17,50.22,76090.0,44.8187,44.8902,44.8187,44.8634,76090.0
2021-07-27 14:50:00,50.22,50.24,50.15,50.18,234074.0,44.8634,44.8812,44.8008,44.8276,234074.0
2021-07-27 15:00:00,50.19,50.31,50.19,50.28,86547.0,44.8366,44.9438,44.8366,44.917,86547.0
2021-07-27 15:10:00,50.28,50.37,50.24,50.32,100546.0,44.917,44.9974,44.8812,44.9527,100546.0
2021-07-27 15:20:00,50.32,50.34,50.26,50.29,78388.0,44.9527,44.9706,44.8991,44.9259,78388.0
2021-07-27 15:30:00,50.29,50.29,50.14,50.15,73294.0,44.9259,44.9259,44.7919,44.8008,73294.0
2021-07-27 15:40:00,50.14,50.16,50.07,50.09,88031.0,44.7919,44.8098,44.7294,44.7472,88031.0
2021-07-27 15:50:00,50.09,50.24,50.09,50.2,330032.0,44.7472,44.8812,44.7472,44.8455,330032.0
2021-07-28 09:30:00,50.41,50.45,50.11,50.4,107192.0,45.0331,45.0688,44.7651,45.0242,107192.0
2021-07-28 09:40:00,50.39,50.47,50.34,50.37,109706.0,45.0152,45.0867,44.9706,44.9974,109706.0
2021-07-28 09:50:00,50.39,50.39,50.0,50.11,106654.0,45.0152,45.0152,44.6668,44.7651,106654.0
2021-07-28 10:00:00,50.1,50.13,49.99,50.05,104553.0,44.7562,44.783,44.6579,44.7115,104553.0
2021-07-28 10:10:00,50.06,50.06,49.9,49.93,87135.0,44.7204,44.7204,44.5775,44.6043,87135.0
2021-07-28 10:20:00,49.94,50.14,49.92,50.14,147160.0,44.6132,44.7919,44.5954,44.7919,147160.0
2021-07-28 10:30:00,50.13,50.2,50.06,50.14,172251.0,44.783,44.8455,44.7204,44.7919,172251.0
2021-07-28 10:40:00,50.13,50.22,50.09,50.19,96315.0,44.783,44.8634,44.7472,44.8366,96315.0
2021-07-28 10:50:00,50.19,50.22,50.05,50.17,94680.0,44.8366,44.8634,44.7115,44.8187,94680.0
2021-07-28 11:00:00,50.17,50.21,50.07,50.15,64985.0,44.8187,44.8544,44.7294,44.8008,64985.0
2021-07-28 11:10:00,50.15,50.2,50.1,50.19,49768.0,44.8008,44.8455,44.7562,44.8366,49768.0
2021-07-28 11:20:00,50.19,50.32,50.18,50.3,59558.0,44.8366,44.9527,44.8276,44.9348,59558.0
2021-07-28 11:30:00,50.29,50.35,50.28,50.33,39161.0,44.9259,44.9795,44.917,44.9616,39161.0
2021-07-28 11:40:00,50.34,50.36,50.29,50.36,273960.0,44.9706,44.9884,44.9259,44.9884,273960.0
2021-07-28 11:50:00,50.37,50.41,50.33,50.36,59931.0,44.9974,45.0331,44.9616,44.9884,59931.0
2021-07-28 12:00:00,50.36,50.37,50.3,50.34,108224.0,44.9884,44.9974,44.9348,44.9706,108224.0
2021-07-28 12:10:00,50.34,50.36,50.26,50.3,51169.0,44.9706,44.9884,44.8991,44.9348,51169.0
2021-07-28 12:20:00,50.32,50.36,50.21,50.23,245749.0,44.9527,44.9884,44.8544,44.8723,245749.0
2021-07-28 12:30:00,50.23,50.29,50.2,50.28,48590.0,44.8723,44.9259,44.8455,44.917,48590.0
2021-07-28 12:40:00,50.28,50.34,50.27,50.32,77822.0,44.917,44.9706,44.908,44.9527,77822.0
2021-07-28 12:50:00,50.33,50.36,50.31,50.35,111660.0,44.9616,44.9884,44.9438,44.9795,111660.0
2021-07-28 13:00:00,50.35,50.4,50.3,50.4,106097.0,44.9795,45.0242,44.9348,45.0242,106097.0
2021-07-28 13:10:00,50.4,50.45,50.39,50.45,80422.0,45.0242,45.0688,45.0152,45.0688,80422.0
2021-07-28 13:20:00,50.45,50.46,50.37,50.4,143232.0,45.0688,45.0778,44.9974,45.0242,143232.0
2021-07-28 13:30:00,50.39,50.48,50.39,50.45,366248.0,45.0152,45.0956,45.0152,45.0688,366248.0
2021-07-28 13:40:00,50.44,50.44,50.28,50.32,71534.0,45.0599,45.0599,44.917,44.9527,71534.0
2021-07-28 13:50:00,50.32,50.36,50.2,50.22,52544.0,44.9527,44.9884,44.8455,44.8634,52544.0
2021-07-28 14:00:00,50.22,50.59,50.2,50.4,124345.0,44.8634,45.1939,44.8455,45.0242,124345.0
2021-07-28 14:10:00,50.4,50.51,50.32,50.51,150442.0,45.0242,45.1224,44.9527,45.1224,150442.0
2021-07-28 14:20:00,50.51,50.51,50.47,50.5,211213.0,45.1224,45.1224,45.0867,45.1135,211213.0
2021-07-28 14:30:00,50.5,50.59,50.48,50.52,338993.0,45.1135,45.1939,45.0956,45.1314,338993.0
2021-07-28 14:40:00,50.52,50.61,50.5,50.59,153164.0,45.1314,45.2118,45.1135,45.1939,153164.0
2021-07-28 14:50:00,50.59,50.65,50.54,50.64,138642.0,45.1939,45.2475,45.1492,45.2386,138642.0
2021-07-28 15:00:00,50.64,50.88,50.64,50.76,433876.0,45.2386,45.453,45.2386,45.3458,433876.0
2021-07-28 15:10:00,50.76,50.77,50.6,50.62,87220.0,45.3458,45.3547,45.2028,45.2207,87220.0
2021-07-28 15:20:00,50.62,50.65,50.48,50.53,85721.0,45.2207,45.2475,45.0956,45.1403,85721.0
2021-07-28 15:30:00,50.54,50.61,50.38,50.39,92775.0,45.1492,45.2118,45.0063,45.0152,92775.0
2021-07-28 15:40:00,50.38,50.45,50.36,50.39,78409.0,45.0063,45.0688,44.9884,45.0152,78409.0
2021-07-28 15:50:00,50.39,50.43,50.26,50.35,441944.0,45.0152,45.051,44.8991,44.9795,441944.0
2021-07-29 09:30:00,50.91,50.98,50.63,50.82,167695.0,45.4798,45.5423,45.2296,45.3994,167695.0
2021-07-29 09:40:00,50.83,50.95,50.58,50.66,125184.0,45.4083,45.5155,45.185,45.2564,125184.0
2021-07-29 09:50:00,50.67,50.88,50.62,50.86,85784.0,45.2654,45.453,45.2207,45.4351,85784.0
2021-07-29 10:00:00,50.85,51.01,50.76,50.99,103681.0,45.4262,45.5691,45.3458,45.5512,103681.0
2021-07-29 10:10:00,51.0,51.13,50.97,51.13,46220.0,45.5602,45.6763,45.5334,45.6763,46220.0
2021-07-29 10:20:00,51.12,51.14,50.89,50.92,45141.0,45.6674,45.6852,45.4619,45.4887,45141.0
2021-07-29 10:30:00,50.93,51.12,50.86,51.12,81015.0,45.4976,45.6674,45.4351,45.6674,81015.0
2021-07-29 10:40:00,51.13,51.24,51.04,51.17,86505.0,45.6763,45.7746,45.5959,45.712,86505.0
2021-07-29 10:50:00,51.16,51.32,51.12,51.3,73789.0,45.7031,45.846,45.6674,45.8282,73789.0
2021-07-29 11:00:00,51.31,51.44,51.27,51.42,102819.0,45.8371,45.9532,45.8014,45.9354,102819.0
2021-07-29 11:10:00,51.42,51.49,51.38,51.41,91667.0,45.9354,45.9979,45.8996,45.9264,91667.0
2021-07-29 11:20:00,51.41,51.46,51.31,51.31,61319.0,45.9264,45.9711,45.8371,45.8371,61319.0
2021-07-29 11:30:00,51.3,51.52,51.3,51.51,79030.0,45.8282,46.0247,45.8282,46.0158,79030.0
2021-07-29 11:40:00,51.51,51.53,51.47,51.52,76425.0,46.0158,46.0336,45.98,46.0247,76425.0
2021-07-29 11:50:00,51.51,51.6,51.49,51.55,71186.0,46.0158,46.0962,45.9979,46.0515,71186.0
2021-07-29 12:00:00,51.55,51.6,51.49,51.53,132552.0,46.0515,46.0962,45.9979,46.0336,132552.0
2021-07-29 12:10:00,51.53,51.57,51.49,51.56,57818.0,46.0336,46.0694,45.9979,46.0604,57818.0
2021-07-29 12:20:00,51.56,51.66,51.55,51.66,90410.0,46.0604,46.1498,46.0515,46.1498,90410.0
2021-07-29 12:30:00,51.65,51.76,51.65,51.76,82786.0,46.1408,46.2391,46.1408,46.2391,82786.0
2021-07-29 12:40:00,51.76,51.76,51.61,51.62,82678.0,46.2391,46.2391,46.1051,46.114,82678.0
2021-07-29 12:50:00,51.62,51.63,51.55,51.57,48322.0,46.114,46.123,46.0515,46.0694,48322.0
2021-07-29 13:00:00,51.57,51.67,51.56,51.64,68605.0,46.0694,46.1587,46.0604,46.1319,68605.0
2021-07-29 13:10:00,51.64,51.76,51.63,51.74,70121.0,46.1319,46.2391,46.123,46.2212,70121.0
2021-07-29 13:20:00,51.74,51.74,51.68,51.71,53226.0,46.2212,46.2212,46.1676,46.1944,53226.0
2021-07-29 13:30:00,51.71,51.72,51.58,51.62,94125.0,46.1944,46.2034,46.0783,46.114,94125.0
2021-07-29 13:40:00,51.62,51.7,51.59,51.69,64165.0,46.114,46.1855,46.0872,46.1766,64165.0
2021-07-29 13:50:00,51.69,51.73,51.64,51.64,83058.0,46.1766,46.2123,46.1319,46.1319,83058.0
2021-07-29 14:00:00,51.65,51.68,51.54,51.6,74390.0,46.1408,46.1676,46.0426,46.0962,74390.0
2021-07-29 14:10:00,51.6,51.63,51.54,51.61,77950.0,46.0962,46.123,46.0426,46.1051,77950.0
2021-07-29 14:20:00,51.61,51.63,51.53,51.53,97942.0,46.1051,46.123,46.0336,46.0336,97942.0
2021-07-29 14:30:00,51.53,51.53,51.41,51.42,64813.0,46.0336,46.0336,45.9264,45.9354,64813.0
2021-07-29 14:40:00,51.42,51.51,51.42,51.51,65425.0,45.9354,46.0158,45.9354,46.0158,65425.0
2021-07-29 14:50:00,51.51,51.55,51.48,51.52,80253.0,46.0158,46.0515,45.989,46.0247,80253.0
2021-07-29 15:00:00,51.51,51.51,51.43,51.45,56227.0,46.0158,46.0158,45.9443,45.9622,56227.0
2021-07-29 15:10:00,51.46,51.48,51.42,51.46,65970.0,45.9711,45.989,45.9354,45.9711,65970.0
2021-07-29 15:20:00,51.45,51.57,51.45,51.56,46686.0,45.9622,46.0694,45.9622,46.0604,46686.0
2021-07-29 15:30:00,51.57,51.57,51.36,51.37,132270.0,46.0694,46.0694,45.8818,45.8907,132270.0
2021-07-29 15:40:00,51.37,51.37,51.21,51.27,144406.0,45.8907,45.8907,45.7478,45.8014,144406.0
2021-07-29 15:50:00,51.26,51.32,51.2,51.3,253074.0,45.7924,45.846,45.7388,45.8282,253074.0
2021-07-30 09:30:00,51.05,51.43,50.96,51.43,103795.0,45.6048,45.9443,45.5244,45.9443,103795.0
2021-07-30 09:40:00,51.44,51.67,51.39,51.66,110747.0,45.9532,46.1587,45.9086,46.1498,110747.0
2021-07-30 09:50:00,51.67,51.68,51.48,51.5,115300.0,46.1587,46.1676,45.989,46.0068,115300.0
2021-07-30 10:00:00,51.49,51.58,51.39,51.57,111486.0,45.9979,46.0783,45.9086,46.0694,111486.0
2021-07-30 10:10:00,51.57,51.64,51.4,51.4,109560.0,46.0694,46.1319,45.9175,45.9175,109560.0
2021-07-30 10:20:00,51.39,51.47,51.29,51.29,75463.0,45.9086,45.98,45.8192,45.8192,75463.0
2021-07-30 10:30:00,51.3,51.35,51.22,51.33,53993.0,45.8282,45.8728,45.7567,45.855,53993.0
2021-07-30 10:40:00,51.32,51.36,51.2,51.28,81659.0,45.846,45.8818,45.7388,45.8103,81659.0
2021-07-30 10:50:00,51.31,51.38,51.26,51.33,93587.0,45.8371,45.8996,45.7924,45.855,93587.0
2021-07-30 11:00:00,51.33,51.4,51.3,51.33,76447.0,45.855,45.9175,45.8282,45.855,76447.0
2021-07-30 11:10:00,51.34,51.41,51.33,51.34,27853.0,45.8639,45.9264,45.855,45.8639,27853.0
2021-07-30 11:20:00,51.34,51.35,51.27,51.28,57512.0,45.8639,45.8728,45.8014,45.8103,57512.0
2021-07-30 11:30:00,51.28,51.35,51.16,51.21,88480.0,45.8103,45.8728,45.7031,45.7478,88480.0
2021-07-30 11:40:00,51.2,51.3,51.19,51.23,63796.0,45.7388,45.8282,45.7299,45.7656,63796.0
2021-07-30 11:50:00,51.23,51.29,51.22,51.26,61689.0,45.7656,45.8192,45.7567,45.7924,61689.0
2021-07-30 12:00:00,51.26,51.26,51.05,51.13,63779.0,45.7924,45.7924,45.6048,45.6763,63779.0
2021-07-30 12:10:00,51.14,51.22,51.11,51.22,54533.0,45.6852,45.7567,45.6584,45.7567,54533.0
2021-07-30 12:20:00,51.22,51.27,51.2,51.23,71611.0,45.7567,45.8014,45.7388,45.7656,71611.0
2021-07-30 12:30:00,51.23,51.24,51.15,51.22,28654.0,45.7656,45.7746,45.6942,45.7567,28654.0
2021-07-30 12:40:00,51.22,51.33,51.19,51.22,54937.0,45.7567,45.855,45.7299,45.7567,54937.0
2021-07-30 12:50:00,51.21,51.25,51.09,51.1,55298.0,45.7478,45.7835,45.6406,45.6495,55298.0
2021-07-30 13:00:00,51.1,51.12,51.02,51.07,62290.0,45.6495,45.6674,45.578,45.6227,62290.0
2021-07-30 13:10:00,51.08,51.21,51.06,51.18,69596.0,45.6316,45.7478,45.6138,45.721,69596.0
2021-07-30 13:20:00,51.18,51.21,51.13,51.18,86367.0,45.721,45.7478,45.6763,45.721,86367.0
2021-07-30 13:30:00,51.18,51.26,51.13,51.26,74111.0,45.721,45.7924,45.6763,45.7924,74111.0
2021-07-30 13:40:00,51.25,51.32,51.25,51.32,54260.0,45.7835,45.846,45.7835,45.846,54260.0
2021-07-30 13:50:00,51.32,51.33,51.26,51.32,53601.0,45.846,45.855,45.7924,45.846,53601.0
2021-07-30 14:00:00,51.33,51.34,51.22,51.27,73408.0,45.855,45.8639,45.7567,45.8014,73408.0
2021-07-30 14:10:00,51.27,51.34,51.24,51.33,72856.0,45.8014,45.8639,45.7746,45.855,72856.0
2021-07-30 14:20:00,51.33,51.36,51.13,51.16,89723.0,45.855,45.8818,45.6763,45.7031,89723.0
2021-07-30 14:30:00,51.16,51.18,51.1,51.14,57140.0,45.7031,45.721,45.6495,45.6852,57140.0
2021-07-30 14:40:00,51.14,51.24,51.14,51.21,55160.0,45.6852,45.7746,45.6852,45.7478,55160.0
2021-07-30 14:50:00,51.22,51.31,51.22,51.3,62492.0,45.7567,45.8371,45.7567,45.8282,62492.0
2021-07-30 15:00:00,51.29,51.37,51.27,51.35,82439.0,45.8192,45.8907,45.8014,45.8728,82439.0
2021-07-30 15:10:00,51.36,51.37,51.28,51.3,82877.0,45.8818,45.8907,45.8103,45.8282,82877.0
2021-07-30 15:20:00,51.3,51.34,51.24,51.29,86565.0,45.8282,45.8639,45.7746,45.8192,86565.0
2021-07-30 15:30:00,51.29,51.36,51.28,51.32,91216.0,45.8192,45.8818,45.8103,45.846,91216.0
2021-07-30 15:40:00,51.32,51.35,51.26,51.31,97243.0,45.846,45.8728,45.7924,45.8371,97243.0
2021-07-30 15:50:00,51.32,51.37,51.25,51.33,358309.0,45.846,45.8907,45.7835,45.855,358309.0
2021-08-02 09:30:00,51.73,52.3,51.56,52.15,395642.0,46.2123,46.7215,46.0604,46.5875,395642.0
2021-08-02 09:40:00,52.17,52.55,52.17,52.51,174349.0,46.6054,46.9448,46.6054,46.9091,174349.0
2021-08-02 09:50:00,52.51,52.56,52.27,52.28,120928.0,46.9091,46.9538,46.6947,46.7036,120928.0
2021-08-02 10:00:00,52.27,52.29,52.08,52.11,123652.0,46.6947,46.7126,46.525,46.5518,123652.0
2021-08-02 10:10:00,52.1,52.11,51.84,52.06,152011.0,46.5428,46.5518,46.3106,46.5071,152011.0
2021-08-02 10:20:00,52.05,52.11,51.9,51.93,141399.0,46.4982,46.5518,46.3642,46.391,141399.0
2021-08-02 10:30:00,51.94,52.1,51.93,52.05,67026.0,46.3999,46.5428,46.391,46.4982,67026.0
2021-08-02 10:40:00,52.05,52.05,51.86,51.86,97047.0,46.4982,46.4982,46.3284,46.3284,97047.0
2021-08-02 10:50:00,51.84,51.85,51.69,51.76,108649.0,46.3106,46.3195,46.1766,46.2391,108649.0
2021-08-02 11:00:00,51.76,51.99,51.76,51.89,110513.0,46.2391,46.4446,46.2391,46.3552,110513.0
2021-08-02 11:10:00,51.89,51.94,51.77,51.8,93434.0,46.3552,46.3999,46.248,46.2748,93434.0
2021-08-02 11:20:00,51.8,51.94,51.77,51.82,118100.0,46.2748,46.3999,46.248,46.2927,118100.0
2021-08-02 11:30:00,51.83,51.87,51.68,51.73,84214.0,46.3016,46.3374,46.1676,46.2123,84214.0
2021-08-02 11:40:00,51.73,51.74,51.64,51.7,89260.0,46.2123,46.2212,46.1319,46.1855,89260.0
2021-08-02 11:50:00,51.69,51.72,51.53,51.57,90232.0,46.1766,46.2034,46.0336,46.0694,90232.0
2021-08-02 12:00:00,51.57,51.59,51.42,51.47,119199.0,46.0694,46.0872,45.9354,45.98,119199.0
2021-08-02 12:10:00,51.47,51.5,51.37,51.45,75188.0,45.98,46.0068,45.8907,45.9622,75188.0
2021-08-02 12:20:00,51.46,51.46,51.32,51.45,74610.0,45.9711,45.9711,45.846,45.9622,74610.0
2021-08-02 12:30:00,51.44,51.56,51.42,51.55,62702.0,45.9532,46.0604,45.9354,46.0515,62702.0
2021-08-02 12:40:00,51.55,51.6,51.48,51.51,65492.0,46.0515,46.0962,45.989,46.0158,65492.0
2021-08-02 12:50:00,51.52,51.54,51.44,51.5,66212.0,46.0247,46.0426,45.9532,46.0068,66212.0
2021-08-02 13:00:00,51.51,51.53,51.43,51.47,66006.0,46.0158,46.0336,45.9443,45.98,66006.0
2021-08-02 13:10:00,51.47,51.53,51.44,51.52,57512.0,45.98,46.0336,45.9532,46.0247,57512.0
2021-08-02 13:20:00,51.53,51.6,51.52,51.58,60839.0,46.0336,46.0962,46.0247,46.0783,60839.0
2021-08-02 13:30:00,51.58,51.59,51.45,51.53,107083.0,46.0783,46.0872,45.9622,46.0336,107083.0
2021-08-02 13:40:00,51.54,51.57,51.52,51.55,82131.0,46.0426,46.0694,46.0247,46.0515,82131.0
2021-08-02 13:50:00,51.54,51.64,51.51,51.61,76476.0,46.0426,46.1319,46.0158,46.1051,76476.0
2021-08-02 14:00:00,51.6,51.67,51.53,51.63,86939.0,46.0962,46.1587,46.0336,46.123,86939.0
2021-08-02 14:10:00,51.64,51.67,51.61,51.66,79820.0,46.1319,46.1587,46.1051,46.1498,79820.0
2021-08-02 14:20:00,51.66,51.7,51.62,51.69,93011.0,46.1498,46.1855,46.114,46.1766,93011.0
2021-08-02 14:30:00,51.69,51.71,51.56,51.58,97897.0,46.1766,46.1944,46.0604,46.0783,97897.0
2021-08-02 14:40:00,51.58,51.59,51.46,51.48,85974.0,46.0783,46.0872,45.9711,45.989,85974.0
2021-08-02 14:50:00,51.48,51.53,51.47,51.5,80453.0,45.989,46.0336,45.98,46.0068,80453.0
2021-08-02 15:00:00,51.5,51.58,51.48,51.51,97576.0,46.0068,46.0783,45.989,46.0158,97576.0
2021-08-02 15:10:00,51.51,51.59,51.49,51.57,89340.0,46.0158,46.0872,45.9979,46.0694,89340.0
2021-08-02 15:20:00,51.58,51.59,51.46,51.52,81778.0,46.0783,46.0872,45.9711,46.0247,81778.0
2021-08-02 15:30:00,51.52,51.55,51.41,51.43,91744.0,46.0247,46.0515,45.9264,45.9443,91744.0
2021-08-02 15:40:00,51.43,51.44,51.29,51.3,124738.0,45.9443,45.9532,45.8192,45.8282,124738.0
2021-08-02 15:50:00,51.29,51.37,51.21,51.27,417509.0,45.8192,45.8907,45.7478,45.8014,417509.0
2021-08-03 09:30:00,51.45,51.64,51.17,51.21,163592.0,45.9622,46.1319,45.712,45.7478,163592.0
2021-08-03 09:40:00,51.2,51.28,50.88,50.9,130982.0,45.7388,45.8103,45.453,45.4708,130982.0
2021-08-03 09:50:00,50.88,51.03,50.81,50.98,131097.0,45.453,45.587,45.3904,45.5423,131097.0
2021-08-03 10:00:00,50.98,51.25,50.94,51.19,114291.0,45.5423,45.7835,45.5066,45.7299,114291.0
2021-08-03 10:10:00,51.19,51.5,51.1,51.46,88904.0,45.7299,46.0068,45.6495,45.9711,88904.0
2021-08-03 10:20:00,51.46,51.59,51.44,51.5,82704.0,45.9711,46.0872,45.9532,46.0068,82704.0
2021-08-03 10:30:00,51.48,51.54,51.32,51.47,68988.0,45.989,46.0426,45.846,45.98,68988.0
2021-08-03 10:40:00,51.47,51.6,51.46,51.55,141074.0,45.98,46.0962,45.9711,46.0515,141074.0
2021-08-03 10:50:00,51.56,51.6,51.39,51.41,94552.0,46.0604,46.0962,45.9086,45.9264,94552.0
2021-08-03 11:00:00,51.41,51.64,51.36,51.62,71210.0,45.9264,46.1319,45.8818,46.114,71210.0
2021-08-03 11:10:00,51.62,51.67,51.59,51.66,44788.0,46.114,46.1587,46.0872,46.1498,44788.0
2021-08-03 11:20:00,51.65,51.75,51.58,51.71,56938.0,46.1408,46.2302,46.0783,46.1944,56938.0
2021-08-03 11:30:00,51.71,51.75,51.68,51.74,31857.0,46.1944,46.2302,46.1676,46.2212,31857.0
2021-08-03 11:40:00,51.75,51.86,51.71,51.81,70196.0,46.2302,46.3284,46.1944,46.2838,70196.0
2021-08-03 11:50:00,51.81,51.89,51.79,51.84,51848.0,46.2838,46.3552,46.2659,46.3106,51848.0
2021-08-03 12:00:00,51.83,51.84,51.76,51.8,56237.0,46.3016,46.3106,46.2391,46.2748,56237.0
2021-08-03 12:10:00,51.8,51.87,51.75,51.82,78837.0,46.2748,46.3374,46.2302,46.2927,78837.0
2021-08-03 12:20:00,51.83,51.87,51.82,51.83,76940.0,46.3016,46.3374,46.2927,46.3016,76940.0
2021-08-03 12:30:00,51.83,51.92,51.8,51.92,55991.0,46.3016,46.382,46.2748,46.382,55991.0
2021-08-03 12:40:00,51.92,51.96,51.8,51.8,99166.0,46.382,46.4178,46.2748,46.2748,99166.0
2021-08-03 12:50:00,51.8,51.91,51.78,51.85,68611.0,46.2748,46.3731,46.257,46.3195,68611.0
2021-08-03 13:00:00,51.86,51.96,51.86,51.93,89191.0,46.3284,46.4178,46.3284,46.391,89191.0
2021-08-03 13:10:00,51.94,52.03,51.92,52.03,65666.0,46.3999,46.4803,46.382,46.4803,65666.0
2021-08-03 13:20:00,52.03,52.05,52.0,52.03,70336.0,46.4803,46.4982,46.4535,46.4803,70336.0
2021-08-03 13:30:00,52.03,52.03,51.9,51.98,59960.0,46.4803,46.4803,46.3642,46.4356,59960.0
2021-08-03 13:40:00,51.98,52.1,51.98,52.07,52707.0,46.4356,46.5428,46.4356,46.516,52707.0
2021-08-03 13:50:00,52.07,52.12,52.06,52.11,24652.0,46.516,46.5607,46.5071,46.5518,24652.0
2021-08-03 14:00:00,52.11,52.17,52.11,52.14,86210.0,46.5518,46.6054,46.5518,46.5786,86210.0
2021-08-03 14:10:00,52.15,52.19,52.12,52.18,67183.0,46.5875,46.6232,46.5607,46.6143,67183.0
2021-08-03 14:20:00,52.18,52.22,52.13,52.19,61556.0,46.6143,46.65,46.5696,46.6232,61556.0
2021-08-03 14:30:00,52.2,52.25,52.18,52.24,70675.0,46.6322,46.6768,46.6143,46.6679,70675.0
2021-08-03 14:40:00,52.24,52.28,52.15,52.2,101154.0,46.6679,46.7036,46.5875,46.6322,101154.0
2021-08-03 14:50:00,52.21,52.24,52.16,52.21,65486.0,46.6411,46.6679,46.5964,46.6411,65486.0
2021-08-03 15:00:00,52.21,52.23,52.15,52.22,80869.0,46.6411,46.659,46.5875,46.65,80869.0
2021-08-03 15:10:00,52.21,52.31,52.2,52.27,94532.0,46.6411,46.7304,46.6322,46.6947,94532.0
2021-08-03 15:20:00,52.27,52.3,52.2,52.2,81313.0,46.6947,46.7215,46.6322,46.6322,81313.0
2021-08-03 15:30:00,52.2,52.22,52.14,52.15,90351.0,46.6322,46.65,46.5786,46.5875,90351.0
2021-08-03 15:40:00,52.15,52.15,52.0,52.03,94976.0,46.5875,46.5875,46.4535,46.4803,94976.0
2021-08-03 15:50:00,52.03,52.04,51.92,52.01,397986.0,46.4803,46.4892,46.382,46.4624,397986.0
2021-08-04 09:30:00,51.6,51.73,51.22,51.58,146209.0,46.0962,46.2123,45.7567,46.0783,146209.0
2021-08-04 09:40:00,51.57,51.63,51.39,51.61,158194.0,46.0694,46.123,45.9086,46.1051,158194.0
2021-08-04 09:50:00,51.63,51.78,51.46,51.52,96126.0,46.123,46.257,45.9711,46.0247,96126.0
2021-08-04 10:00:00,51.54,51.87,51.51,51.85,104052.0,46.0426,46.3374,46.0158,46.3195,104052.0
2021-08-04 10:10:00,51.86,51.93,51.8,51.85,95218.0,46.3284,46.391,46.2748,46.3195,95218.0
2021-08-04 10:20:00,51.85,52.05,51.83,51.96,115352.0,46.3195,46.4982,46.3016,46.4178,115352.0
2021-08-04 10:30:00,51.96,51.97,51.7,51.9,90714.0,46.4178,46.4267,46.1855,46.3642,90714.0
2021-08-04 10:40:00,51.9,52.01,51.85,51.87,113981.0,46.3642,46.4624,46.3195,46.3374,113981.0
2021-08-04 10:50:00,51.87,52.0,51.83,51.88,70593.0,46.3374,46.4535,46.3016,46.3463,70593.0
2021-08-04 11:00:00,51.88,52.06,51.74,52.04,68068.0,46.3463,46.5071,46.2212,46.4892,68068.0
2021-08-04 11:10:00,52.05,52.07,51.96,51.99,52684.0,46.4982,46.516,46.4178,46.4446,52684.0
2021-08-04 11:20:00,51.99,52.01,51.89,51.94,80877.0,46.4446,46.4624,46.3552,46.3999,80877.0
2021-08-04 11:30:00,51.93,51.96,51.84,51.95,92377.0,46.391,46.4178,46.3106,46.4088,92377.0
2021-08-04 11:40:00,51.96,51.97,51.79,51.83,80061.0,46.4178,46.4267,46.2659,46.3016,80061.0
2021-08-04 11:50:00,51.83,51.9,51.78,51.82,67408.0,46.3016,46.3642,46.257,46.2927,67408.0
2021-08-04 12:00:00,51.81,51.85,51.77,51.79,71183.0,46.2838,46.3195,46.248,46.2659,71183.0
2021-08-04 12:10:00,51.78,51.79,51.7,51.78,72947.0,46.257,46.2659,46.1855,46.257,72947.0
2021-08-04 12:20:00,51.78,51.78,51.59,51.64,89287.0,46.257,46.257,46.0872,46.1319,89287.0
2021-08-04 12:30:00,51.63,51.77,51.61,51.76,66134.0,46.123,46.248,46.1051,46.2391,66134.0
2021-08-04 12:40:00,51.75,51.88,51.69,51.84,68884.0,46.2302,46.3463,46.1766,46.3106,68884.0
2021-08-04 12:50:00,51.83,51.88,51.79,51.79,52729.0,46.3016,46.3463,46.2659,46.2659,52729.0
2021-08-04 13:00:00,51.79,51.83,51.74,51.8,60139.0,46.2659,46.3016,46.2212,46.2748,60139.0
2021-08-04 13:10:00,51.81,51.89,51.81,51.88,48898.0,46.2838,46.3552,46.2838,46.3463,48898.0
2021-08-04 13:20:00,51.89,51.91,51.85,51.9,68229.0,46.3552,46.3731,46.3195,46.3642,68229.0
2021-08-04 13:30:00,51.89,51.95,51.87,51.91,62202.0,46.3552,46.4088,46.3374,46.3731,62202.0
2021-08-04 13:40:00,51.91,51.92,51.83,51.88,71858.0,46.3731,46.382,46.3016,46.3463,71858.0
2021-08-04 13:50:00,51.88,51.94,51.87,51.94,62258.0,46.3463,46.3999,46.3374,46.3999,62258.0
2021-08-04 14:00:00,51.94,51.96,51.92,51.92,54888.0,46.3999,46.4178,46.382,46.382,54888.0
2021-08-04 14:10:00,51.92,51.93,51.82,51.85,63117.0,46.382,46.391,46.2927,46.3195,63117.0
2021-08-04 14:20:00,51.86,51.89,51.84,51.89,54529.0,46.3284,46.3552,46.3106,46.3552,54529.0
2021-08-04 14:30:00,51.88,51.94,51.87,51.93,68344.0,46.3463,46.3999,46.3374,46.391,68344.0
2021-08-04 14:40:00,51.94,51.96,51.81,51.85,76405.0,46.3999,46.4178,46.2838,46.3195,76405.0
2021-08-04 14:50:00,51.84,51.86,51.77,51.85,66128.0,46.3106,46.3284,46.248,46.3195,66128.0
2021-08-04 15:00:00,51.86,51.92,51.8,51.82,75917.0,46.3284,46.382,46.2748,46.2927,75917.0
2021-08-04 15:10:00,51.83,51.85,51.76,51.79,62987.0,46.3016,46.3195,46.2391,46.2659,62987.0
2021-08-04 15:20:00,51.8,51.82,51.73,51.79,82132.0,46.2748,46.2927,46.2123,46.2659,82132.0
2021-08-04 15:30:00,51.79,51.79,51.63,51.63,62387.0,46.2659,46.2659,46.123,46.123,62387.0
2021-08-04 15:40:00,51.62,51.7,51.6,51.66,61531.0,46.114,46.1855,46.0962,46.1498,61531.0
2021-08-04 15:50:00,51.65,51.68,51.48,51.48,248735.0,46.1408,46.1676,45.989,45.989,248735.0
2021-08-05 09:30:00,51.81,51.98,51.62,51.96,156319.0,46.2838,46.4356,46.114,46.4178,156319.0
2021-08-05 09:40:00,51.95,51.97,51.64,51.73,162275.0,46.4088,46.4267,46.1319,46.2123,162275.0
2021-08-05 09:50:00,51.73,51.92,51.73,51.87,172806.0,46.2123,46.382,46.2123,46.3374,172806.0
2021-08-05 10:00:00,51.88,52.03,51.81,51.9,87228.0,46.3463,46.4803,46.2838,46.3642,87228.0
2021-08-05 10:10:00,51.9,51.94,51.76,51.76,105227.0,46.3642,46.3999,46.2391,46.2391,105227.0
2021-08-05 10:20:00,51.76,51.94,51.74,51.87,79967.0,46.2391,46.3999,46.2212,46.3374,79967.0
2021-08-05 10:30:00,51.87,51.99,51.85,51.93,82978.0,46.3374,46.4446,46.3195,46.391,82978.0
2021-08-05 10:40:00,51.93,52.02,51.89,51.96,86788.0,46.391,46.4714,46.3552,46.4178,86788.0
2021-08-05 10:50:00,51.96,52.07,51.95,52.05,75242.0,46.4178,46.516,46.4088,46.4982,75242.0
2021-08-05 11:00:00,52.05,52.06,51.97,52.01,90672.0,46.4982,46.5071,46.4267,46.4624,90672.0
2021-08-05 11:10:00,52.01,52.06,52.0,52.0,68795.0,46.4624,46.5071,46.4535,46.4535,68795.0
2021-08-05 11:20:00,52.01,52.18,52.0,52.17,103720.0,46.4624,46.6143,46.4535,46.6054,103720.0
2021-08-05 11:30:00,52.16,52.19,52.1,52.16,79804.0,46.5964,46.6232,46.5428,46.5964,79804.0
2021-08-05 11:40:00,52.16,52.23,52.15,52.23,82828.0,46.5964,46.659,46.5875,46.659,82828.0
2021-08-05 11:50:00,52.22,52.25,52.15,52.2,97245.0,46.65,46.6768,46.5875,46.6322,97245.0
2021-08-05 12:00:00,52.2,52.22,51.98,52.01,99233.0,46.6322,46.65,46.4356,46.4624,99233.0
2021-08-05 12:10:00,52.01,52.08,51.97,51.99,87114.0,46.4624,46.525,46.4267,46.4446,87114.0
2021-08-05 12:20:00,51.98,52.0,51.93,51.95,54820.0,46.4356,46.4535,46.391,46.4088,54820.0
2021-08-05 12:30:00,51.96,51.96,51.83,51.84,100153.0,46.4178,46.4178,46.3016,46.3106,100153.0
2021-08-05 12:40:00,51.85,51.9,51.78,51.84,90440.0,46.3195,46.3642,46.257,46.3106,90440.0
2021-08-05 12:50:00,51.84,51.87,51.76,51.8,76765.0,46.3106,46.3374,46.2391,46.2748,76765.0
2021-08-05 13:00:00,51.8,51.86,51.78,51.83,60444.0,46.2748,46.3284,46.257,46.3016,60444.0
2021-08-05 13:10:00,51.82,51.89,51.81,51.85,59973.0,46.2927,46.3552,46.2838,46.3195,59973.0
2021-08-05 13:20:00,51.86,51.87,51.79,51.8,49773.0,46.3284,46.3374,46.2659,46.2748,49773.0
2021-08-05 13:30:00,51.8,51.84,51.7,51.74,74906.0,46.2748,46.3106,46.1855,46.2212,74906.0
2021-08-05 13:40:00,51.74,51.75,51.7,51.74,67427.0,46.2212,46.2302,46.1855,46.2212,67427.0
2021-08-05 13:50:00,51.74,51.78,51.69,51.69,54481.0,46.2212,46.257,46.1766,46.1766,54481.0
2021-08-05 14:00:00,51.68,51.72,51.59,51.61,80854.0,46.1676,46.2034,46.0872,46.1051,80854.0
2021-08-05 14:10:00,51.61,51.69,51.61,51.64,71749.0,46.1051,46.1766,46.1051,46.1319,71749.0
2021-08-05 14:20:00,51.63,51.68,51.59,51.66,72142.0,46.123,46.1676,46.0872,46.1498,72142.0
2021-08-05 14:30:00,51.66,51.68,51.59,51.65,91318.0,46.1498,46.1676,46.0872,46.1408,91318.0
2021-08-05 14:40:00,51.65,51.69,51.64,51.68,68475.0,46.1408,46.1766,46.1319,46.1676,68475.0
2021-08-05 14:50:00,51.69,51.74,51.65,51.68,89871.0,46.1766,46.2212,46.1408,46.1676,89871.0
2021-08-05 15:00:00,51.68,51.73,51.67,51.73,83888.0,46.1676,46.2123,46.1587,46.2123,83888.0
2021-08-05 15:10:00,51.73,51.78,51.72,51.76,69101.0,46.2123,46.257,46.2034,46.2391,69101.0
2021-08-05 15:20:00,51.75,51.76,51.71,51.73,62799.0,46.2302,46.2391,46.1944,46.2123,62799.0
2021-08-05 15:30:00,51.73,51.8,51.68,51.78,90239.0,46.2123,46.2748,46.1676,46.257,90239.0
2021-08-05 15:40:00,51.77,51.78,51.67,51.69,123972.0,46.248,46.257,46.1587,46.1766,123972.0
2021-08-05 15:50:00,51.68,51.82,51.64,51.8,388515.0,46.1676,46.2927,46.1319,46.2748,388515.0
2021-08-06 09:30:00,52.4,52.88,52.35,52.63,238427.0,46.8108,47.2396,46.7662,47.0163,238427.0
2021-08-06 09:40:00,52.65,52.75,52.58,52.71,118187.0,47.0342,47.1235,46.9716,47.0878,118187.0
2021-08-06 09:50:00,52.7,52.73,52.56,52.72,131969.0,47.0788,47.1056,46.9538,47.0967,131969.0
2021-08-06 10:00:00,52.73,52.82,52.65,52.66,122785.0,47.1056,47.186,47.0342,47.0431,122785.0
2021-08-06 10:10:00,52.66,52.87,52.61,52.86,116361.0,47.0431,47.2307,46.9984,47.2218,116361.0
2021-08-06 10:20:00,52.86,52.9,52.81,52.86,68813.0,47.2218,47.2575,47.1771,47.2218,68813.0
2021-08-06 10:30:00,52.86,52.95,52.84,52.84,66750.0,47.2218,47.3022,47.2039,47.2039,66750.0
2021-08-06 10:40:00,52.84,52.99,52.8,52.97,94195.0,47.2039,47.3379,47.1682,47.32,94195.0
2021-08-06 10:50:00,52.96,52.99,52.88,52.98,129286.0,47.3111,47.3379,47.2396,47.329,129286.0
2021-08-06 11:00:00,52.99,53.13,52.96,53.12,198181.0,47.3379,47.463,47.3111,47.454,198181.0
2021-08-06 11:10:00,53.12,53.16,52.91,52.96,97561.0,47.454,47.4898,47.2664,47.3111,97561.0
2021-08-06 11:20:00,52.96,53.29,52.95,53.29,177959.0,47.3111,47.6059,47.3022,47.6059,177959.0
2021-08-06 11:30:00,53.28,53.37,53.19,53.27,225892.0,47.597,47.6774,47.5166,47.588,225892.0
2021-08-06 11:40:00,53.27,53.38,53.22,53.37,178227.0,47.588,47.6863,47.5434,47.6774,178227.0
2021-08-06 11:50:00,53.37,53.5,53.31,53.38,111970.0,47.6774,47.7935,47.6238,47.6863,111970.0
2021-08-06 12:00:00,53.37,53.49,53.3,53.46,101841.0,47.6774,47.7846,47.6148,47.7578,101841.0
2021-08-06 12:10:00,53.47,53.52,53.45,53.49,104850.0,47.7667,47.8114,47.7488,47.7846,104850.0
2021-08-06 12:20:00,53.5,53.51,53.36,53.37,118245.0,47.7935,47.8024,47.6684,47.6774,118245.0
2021-08-06 12:30:00,53.38,53.42,53.34,53.35,106493.0,47.6863,47.722,47.6506,47.6595,106493.0
2021-08-06 12:40:00,53.36,53.41,53.32,53.38,132053.0,47.6684,47.7131,47.6327,47.6863,132053.0
2021-08-06 12:50:00,53.38,53.4,53.34,53.35,78839.0,47.6863,47.7042,47.6506,47.6595,78839.0
2021-08-06 13:00:00,53.36,53.36,53.21,53.22,83692.0,47.6684,47.6684,47.5344,47.5434,83692.0
2021-08-06 13:10:00,53.22,53.28,53.16,53.22,121208.0,47.5434,47.597,47.4898,47.5434,121208.0
2021-08-06 13:20:00,53.22,53.23,53.11,53.13,57431.0,47.5434,47.5523,47.4451,47.463,57431.0
2021-08-06 13:30:00,53.13,53.25,53.12,53.23,76491.0,47.463,47.5702,47.454,47.5523,76491.0
2021-08-06 13:40:00,53.23,53.25,53.16,53.24,91464.0,47.5523,47.5702,47.4898,47.5612,91464.0
2021-08-06 13:50:00,53.24,53.3,53.23,53.29,85758.0,47.5612,47.6148,47.5523,47.6059,85758.0
2021-08-06 14:00:00,53.28,53.28,53.16,53.22,80282.0,47.597,47.597,47.4898,47.5434,80282.0
2021-08-06 14:10:00,53.22,53.32,53.2,53.31,68604.0,47.5434,47.6327,47.5255,47.6238,68604.0
2021-08-06 14:20:00,53.31,53.37,53.24,53.25,88778.0,47.6238,47.6774,47.5612,47.5702,88778.0
2021-08-06 14:30:00,53.24,53.24,53.17,53.21,64694.0,47.5612,47.5612,47.4987,47.5344,64694.0
2021-08-06 14:40:00,53.21,53.23,53.15,53.15,56131.0,47.5344,47.5523,47.4808,47.4808,56131.0
2021-08-06 14:50:00,53.15,53.2,53.12,53.13,65698.0,47.4808,47.5255,47.454,47.463,65698.0
2021-08-06 15:00:00,53.14,53.24,53.13,53.23,77614.0,47.4719,47.5612,47.463,47.5523,77614.0
2021-08-06 15:10:00,53.23,53.25,53.18,53.2,89143.0,47.5523,47.5702,47.5076,47.5255,89143.0
2021-08-06 15:20:00,53.19,53.29,53.18,53.24,57157.0,47.5166,47.6059,47.5076,47.5612,57157.0
2021-08-06 15:30:00,53.23,53.25,53.16,53.2,71699.0,47.5523,47.5702,47.4898,47.5255,71699.0
2021-08-06 15:40:00,53.2,53.2,53.1,53.11,84444.0,47.5255,47.5255,47.4362,47.4451,84444.0
2021-08-06 15:50:00,53.11,53.21,53.07,53.17,336959.0,47.4451,47.5344,47.4094,47.4987,336959.0
2021-08-09 09:30:00,53.0,53.13,52.73,53.07,148369.0,47.3468,47.463,47.1056,47.4094,148369.0
2021-08-09 09:40:00,53.07,53.22,52.97,53.17,107858.0,47.4094,47.5434,47.32,47.4987,107858.0
2021-08-09 09:50:00,53.16,53.16,52.89,53.12,89406.0,47.4898,47.4898,47.2486,47.454,89406.0
2021-08-09 10:00:00,53.12,53.22,53.07,53.16,97568.0,47.454,47.5434,47.4094,47.4898,97568.0
2021-08-09 10:10:00,53.16,53.16,52.92,53.11,110925.0,47.4898,47.4898,47.2754,47.4451,110925.0
2021-08-09 10:20:00,53.1,53.29,53.09,53.27,79609.0,47.4362,47.6059,47.4272,47.588,79609.0
2021-08-09 10:30:00,53.28,53.29,53.1,53.21,90337.0,47.597,47.6059,47.4362,47.5344,90337.0
2021-08-09 10:40:00,53.21,53.49,53.2,53.48,107028.0,47.5344,47.7846,47.5255,47.7756,107028.0
2021-08-09 10:50:00,53.49,53.58,53.45,53.48,123717.0,47.7846,47.865,47.7488,47.7756,123717.0
2021-08-09 11:00:00,53.47,53.64,53.42,53.59,91474.0,47.7667,47.9186,47.722,47.8739,91474.0
2021-08-09 11:10:00,53.59,53.64,53.53,53.58,62172.0,47.8739,47.9186,47.8203,47.865,62172.0
2021-08-09 11:20:00,53.59,53.64,53.47,53.47,68868.0,47.8739,47.9186,47.7667,47.7667,68868.0
2021-08-09 11:30:00,53.47,53.6,53.45,53.57,69545.0,47.7667,47.8828,47.7488,47.856,69545.0
2021-08-09 11:40:00,53.56,53.6,53.47,53.51,128913.0,47.8471,47.8828,47.7667,47.8024,128913.0
2021-08-09 11:50:00,53.51,53.58,53.5,53.56,102414.0,47.8024,47.865,47.7935,47.8471,102414.0
2021-08-09 12:00:00,53.56,53.64,53.54,53.61,60368.0,47.8471,47.9186,47.8292,47.8918,60368.0
2021-08-09 12:10:00,53.62,53.62,53.58,53.62,29888.0,47.9007,47.9007,47.865,47.9007,29888.0
2021-08-09 12:20:00,53.62,53.64,53.51,53.59,44185.0,47.9007,47.9186,47.8024,47.8739,44185.0
2021-08-09 12:30:00,53.6,53.69,53.58,53.68,68600.0,47.8828,47.9632,47.865,47.9543,68600.0
2021-08-09 12:40:00,53.68,53.72,53.54,53.63,152847.0,47.9543,47.99,47.8292,47.9096,152847.0
2021-08-09 12:50:00,53.63,53.64,53.55,53.62,81013.0,47.9096,47.9186,47.8382,47.9007,81013.0
2021-08-09 13:00:00,53.62,53.7,53.61,53.69,68963.0,47.9007,47.9722,47.8918,47.9632,68963.0
2021-08-09 13:10:00,53.67,53.7,53.61,53.68,86693.0,47.9454,47.9722,47.8918,47.9543,86693.0
2021-08-09 13:20:00,53.67,53.72,53.65,53.7,58604.0,47.9454,47.99,47.9275,47.9722,58604.0
2021-08-09 13:30:00,53.7,53.71,53.64,53.69,89157.0,47.9722,47.9811,47.9186,47.9632,89157.0
2021-08-09 13:40:00,53.68,53.69,53.63,53.65,56724.0,47.9543,47.9632,47.9096,47.9275,56724.0
2021-08-09 13:50:00,53.65,53.69,53.64,53.67,61353.0,47.9275,47.9632,47.9186,47.9454,61353.0
2021-08-09 14:00:00,53.68,53.68,53.58,53.61,80178.0,47.9543,47.9543,47.865,47.8918,80178.0
2021-08-09 14:10:00,53.6,53.67,53.59,53.65,81321.0,47.8828,47.9454,47.8739,47.9275,81321.0
2021-08-09 14:20:00,53.65,53.68,53.6,53.62,67992.0,47.9275,47.9543,47.8828,47.9007,67992.0
2021-08-09 14:30:00,53.62,53.68,53.58,53.68,83225.0,47.9007,47.9543,47.865,47.9543,83225.0
2021-08-09 14:40:00,53.67,53.68,53.61,53.65,70101.0,47.9454,47.9543,47.8918,47.9275,70101.0
2021-08-09 14:50:00,53.65,53.65,53.54,53.57,100247.0,47.9275,47.9275,47.8292,47.856,100247.0
2021-08-09 15:00:00,53.57,53.62,53.54,53.54,67716.0,47.856,47.9007,47.8292,47.8292,67716.0
2021-08-09 15:10:00,53.55,53.62,53.54,53.59,68046.0,47.8382,47.9007,47.8292,47.8739,68046.0
2021-08-09 15:20:00,53.59,53.6,53.48,53.51,59880.0,47.8739,47.8828,47.7756,47.8024,59880.0
2021-08-09 15:30:00,53.51,53.59,53.5,53.55,65131.0,47.8024,47.8739,47.7935,47.8382,65131.0
2021-08-09 15:40:00,53.54,53.54,53.36,53.38,77791.0,47.8292,47.8292,47.6684,47.6863,77791.0
2021-08-09 15:50:00,53.37,53.4,53.29,53.38,228736.0,47.6774,47.7042,47.6059,47.6863,228736.0
2021-08-10 09:30:00,53.22,53.43,53.16,53.37,137734.0,47.5434,47.731,47.4898,47.6774,137734.0
2021-08-10 09:40:00,53.37,53.5,53.27,53.38,117329.0,47.6774,47.7935,47.588,47.6863,117329.0
2021-08-10 09:50:00,53.38,53.47,53.28,53.39,78704.0,47.6863,47.7667,47.597,47.6952,78704.0
2021-08-10 10:00:00,53.39,53.58,53.34,53.58,95832.0,47.6952,47.865,47.6506,47.865,95832.0
2021-08-10 10:10:00,53.58,53.77,53.55,53.73,78461.0,47.865,48.0347,47.8382,47.999,78461.0
2021-08-10 10:20:00,53.73,53.78,53.68,53.75,72884.0,47.999,48.0436,47.9543,48.0168,72884.0
2021-08-10 10:30:00,53.75,53.78,53.66,53.76,83605.0,48.0168,48.0436,47.9364,48.0258,83605.0
2021-08-10 10:40:00,53.76,53.84,53.73,53.8,129872.0,48.0258,48.0972,47.999,48.0615,129872.0
2021-08-10 10:50:00,53.8,53.89,53.75,53.88,90790.0,48.0615,48.1419,48.0168,48.133,90790.0
2021-08-10 11:00:00,53.88,53.95,53.85,53.95,103459.0,48.133,48.1955,48.1062,48.1955,103459.0
2021-08-10 11:10:00,53.94,54.04,53.91,53.95,203265.0,48.1866,48.2759,48.1598,48.1955,203265.0
2021-08-10 11:20:00,53.95,53.95,53.84,53.86,68919.0,48.1955,48.1955,48.0972,48.1151,68919.0
2021-08-10 11:30:00,53.86,53.95,53.79,53.94,105180.0,48.1151,48.1955,48.0526,48.1866,105180.0
2021-08-10 11:40:00,53.95,53.98,53.89,53.95,90098.0,48.1955,48.2223,48.1419,48.1955,90098.0
2021-08-10 11:50:00,53.94,53.99,53.91,53.97,103170.0,48.1866,48.2312,48.1598,48.2134,103170.0
2021-08-10 12:00:00,53.97,53.99,53.82,53.9,70277.0,48.2134,48.2312,48.0794,48.1508,70277.0
2021-08-10 12:10:00,53.9,53.9,53.81,53.83,73426.0,48.1508,48.1508,48.0704,48.0883,73426.0
2021-08-10 12:20:00,53.82,53.92,53.8,53.85,76638.0,48.0794,48.1687,48.0615,48.1062,76638.0
2021-08-10 12:30:00,53.85,53.9,53.82,53.85,57117.0,48.1062,48.1508,48.0794,48.1062,57117.0
2021-08-10 12:40:00,53.86,53.87,53.78,53.82,65615.0,48.1151,48.124,48.0436,48.0794,65615.0
2021-08-10 12:50:00,53.82,53.89,53.81,53.87,70526.0,48.0794,48.1419,48.0704,48.124,70526.0
2021-08-10 13:00:00,53.87,53.88,53.8,53.8,74938.0,48.124,48.133,48.0615,48.0615,74938.0
2021-08-10 13:10:00,53.8,53.87,53.78,53.84,54602.0,48.0615,48.124,48.0436,48.0972,54602.0
2021-08-10 13:20:00,53.85,53.86,53.82,53.85,52815.0,48.1062,48.1151,48.0794,48.1062,52815.0
2021-08-10 13:30:00,53.85,53.92,53.84,53.88,77954.0,48.1062,48.1687,48.0972,48.133,77954.0
2021-08-10 13:40:00,53.87,53.89,53.71,53.77,97896.0,48.124,48.1419,47.9811,48.0347,97896.0
2021-08-10 13:50:00,53.76,53.79,53.72,53.79,54691.0,48.0258,48.0526,47.99,48.0526,54691.0
2021-08-10 14:00:00,53.8,53.83,53.76,53.76,67684.0,48.0615,48.0883,48.0258,48.0258,67684.0
2021-08-10 14:10:00,53.76,53.79,53.72,53.79,68540.0,48.0258,48.0526,47.99,48.0526,68540.0
2021-08-10 14:20:00,53.78,53.82,53.76,53.82,75383.0,48.0436,48.0794,48.0258,48.0794,75383.0
2021-08-10 14:30:00,53.82,53.83,53.75,53.79,62976.0,48.0794,48.0883,48.0168,48.0526,62976.0
2021-08-10 14:40:00,53.8,53.85,53.79,53.84,77293.0,48.0615,48.1062,48.0526,48.0972,77293.0
2021-08-10 14:50:00,53.84,53.86,53.81,53.86,60218.0,48.0972,48.1151,48.0704,48.1151,60218.0
2021-08-10 15:00:00,53.86,53.86,53.81,53.83,48672.0,48.1151,48.1151,48.0704,48.0883,48672.0
2021-08-10 15:10:00,53.83,53.85,53.8,53.82,78172.0,48.0883,48.1062,48.0615,48.0794,78172.0
2021-08-10 15:20:00,53.82,53.84,53.81,53.81,54954.0,48.0794,48.0972,48.0704,48.0704,54954.0
2021-08-10 15:30:00,53.81,53.82,53.77,53.78,60163.0,48.0704,48.0794,48.0347,48.0436,60163.0
2021-08-10 15:40:00,53.78,53.8,53.74,53.75,85132.0,48.0436,48.0615,48.0079,48.0168,85132.0
2021-08-10 15:50:00,53.74,53.83,53.68,53.83,402025.0,48.0079,48.0883,47.9543,48.0883,402025.0
2021-08-11 09:30:00,54.02,54.15,53.79,54.12,145564.0,48.258,48.3742,48.0526,48.3474,145564.0
2021-08-11 09:40:00,54.11,54.28,54.01,54.17,86764.0,48.3384,48.4903,48.2491,48.392,86764.0
2021-08-11 09:50:00,54.17,54.22,54.06,54.17,78948.0,48.392,48.4367,48.2938,48.392,78948.0
2021-08-11 10:00:00,54.18,54.26,54.05,54.25,168394.0,48.401,48.4724,48.2848,48.4635,168394.0
2021-08-11 10:10:00,54.28,54.41,54.17,54.24,92741.0,48.4903,48.6064,48.392,48.4546,92741.0
2021-08-11 10:20:00,54.25,54.32,54.18,54.32,56236.0,48.4635,48.526,48.401,48.526,56236.0
2021-08-11 10:30:00,54.3,54.46,54.28,54.46,86560.0,48.5082,48.6511,48.4903,48.6511,86560.0
2021-08-11 10:40:00,54.45,54.55,54.44,54.53,74690.0,48.6422,48.7315,48.6332,48.7137,74690.0
2021-08-11 10:50:00,54.53,54.54,54.45,54.48,72869.0,48.7137,48.7226,48.6422,48.669,72869.0
2021-08-11 11:00:00,54.49,54.6,54.45,54.57,69087.0,48.6779,48.7762,48.6422,48.7494,69087.0
2021-08-11 11:10:00,54.57,54.7,54.56,54.7,77247.0,48.7494,48.8655,48.7405,48.8655,77247.0
2021-08-11 11:20:00,54.69,54.71,54.6,54.61,98304.0,48.8566,48.8745,48.7762,48.7851,98304.0
2021-08-11 11:30:00,54.61,54.68,54.56,54.58,120505.0,48.7851,48.8477,48.7405,48.7583,120505.0
2021-08-11 11:40:00,54.58,54.74,54.54,54.72,146983.0,48.7583,48.9013,48.7226,48.8834,146983.0
2021-08-11 11:50:00,54.72,54.77,54.66,54.73,104497.0,48.8834,48.9281,48.8298,48.8923,104497.0
2021-08-11 12:00:00,54.73,54.75,54.66,54.69,83043.0,48.8923,48.9102,48.8298,48.8566,83043.0
2021-08-11 12:10:00,54.7,54.79,54.68,54.75,99783.0,48.8655,48.9459,48.8477,48.9102,99783.0
2021-08-11 12:20:00,54.75,54.78,54.71,54.73,73088.0,48.9102,48.937,48.8745,48.8923,73088.0
2021-08-11 12:30:00,54.73,54.8,54.71,54.78,58232.0,48.8923,48.9549,48.8745,48.937,58232.0
2021-08-11 12:40:00,54.78,54.79,54.75,54.76,52707.0,48.937,48.9459,48.9102,48.9191,52707.0
2021-08-11 12:50:00,54.77,54.83,54.76,54.81,43648.0,48.9281,48.9817,48.9191,48.9638,43648.0
2021-08-11 13:00:00,54.81,54.85,54.64,54.64,92855.0,48.9638,48.9995,48.8119,48.8119,92855.0
2021-08-11 13:10:00,54.64,54.67,54.6,54.66,111346.0,48.8119,48.8387,48.7762,48.8298,111346.0
2021-08-11 13:20:00,54.66,54.69,54.63,54.68,65479.0,48.8298,48.8566,48.803,48.8477,65479.0
2021-08-11 13:30:00,54.69,54.79,54.66,54.75,88836.0,48.8566,48.9459,48.8298,48.9102,88836.0
2021-08-11 13:40:00,54.76,54.86,54.76,54.83,88151.0,48.9191,49.0085,48.9191,48.9817,88151.0
2021-08-11 13:50:00,54.84,54.85,54.8,54.81,91046.0,48.9906,48.9995,48.9549,48.9638,91046.0
2021-08-11 14:00:00,54.82,54.82,54.68,54.68,109409.0,48.9727,48.9727,48.8477,48.8477,109409.0
2021-08-11 14:10:00,54.68,54.74,54.64,54.7,81546.0,48.8477,48.9013,48.8119,48.8655,81546.0
2021-08-11 14:20:00,54.71,54.77,54.7,54.73,57736.0,48.8745,48.9281,48.8655,48.8923,57736.0
2021-08-11 14:30:00,54.73,54.78,54.71,54.74,85494.0,48.8923,48.937,48.8745,48.9013,85494.0
2021-08-11 14:40:00,54.75,54.75,54.65,54.68,64705.0,48.9102,48.9102,48.8209,48.8477,64705.0
2021-08-11 14:50:00,54.68,54.77,54.67,54.76,72085.0,48.8477,48.9281,48.8387,48.9191,72085.0
2021-08-11 15:00:00,54.76,54.79,54.73,54.76,78674.0,48.9191,48.9459,48.8923,48.9191,78674.0
2021-08-11 15:10:00,54.75,54.86,54.75,54.85,90677.0,48.9102,49.0085,48.9102,48.9995,90677.0
2021-08-11 15:20:00,54.84,54.86,54.81,54.84,73781.0,48.9906,49.0085,48.9638,48.9906,73781.0
2021-08-11 15:30:00,54.84,54.84,54.77,54.78,81415.0,48.9906,48.9906,48.9281,48.937,81415.0
2021-08-11 15:40:00,54.77,54.78,54.69,54.7,94747.0,48.9281,48.937,48.8566,48.8655,94747.0
2021-08-11 15:50:00,54.69,54.79,54.59,54.78,463066.0,48.8566,48.9459,48.7673,48.937,463066.0
2021-08-12 09:30:00,54.77,54.81,54.46,54.64,175262.0,48.9281,48.9638,48.6511,48.8119,175262.0
2021-08-12 09:40:00,54.63,54.8,54.62,54.79,129741.0,48.803,48.9549,48.7941,48.9459,129741.0
2021-08-12 09:50:00,54.8,54.8,54.58,54.79,101215.0,48.9549,48.9549,48.7583,48.9459,101215.0
2021-08-12 10:00:00,54.8,54.82,54.64,54.68,103273.0,48.9549,48.9727,48.8119,48.8477,103273.0
2021-08-12 10:10:00,54.68,54.72,54.53,54.54,95899.0,48.8477,48.8834,48.7137,48.7226,95899.0
2021-08-12 10:20:00,54.54,54.68,54.51,54.61,62137.0,48.7226,48.8477,48.6958,48.7851,62137.0
2021-08-12 10:30:00,54.6,54.6,54.45,54.57,63559.0,48.7762,48.7762,48.6422,48.7494,63559.0
2021-08-12 10:40:00,54.58,54.66,54.55,54.56,49977.0,48.7583,48.8298,48.7315,48.7405,49977.0
2021-08-12 10:50:00,54.57,54.58,54.5,54.52,40777.0,48.7494,48.7583,48.6868,48.7047,40777.0
2021-08-12 11:00:00,54.51,54.53,54.43,54.53,62908.0,48.6958,48.7137,48.6243,48.7137,62908.0
2021-08-12 11:10:00,54.52,54.6,54.49,54.6,88276.0,48.7047,48.7762,48.6779,48.7762,88276.0
2021-08-12 11:20:00,54.61,54.65,54.55,54.59,169487.0,48.7851,48.8209,48.7315,48.7673,169487.0
2021-08-12 11:30:00,54.59,54.63,54.53,54.63,63286.0,48.7673,48.803,48.7137,48.803,63286.0
2021-08-12 11:40:00,54.63,54.67,54.61,54.64,60774.0,48.803,48.8387,48.7851,48.8119,60774.0
2021-08-12 11:50:00,54.63,54.7,54.58,54.67,58739.0,48.803,48.8655,48.7583,48.8387,58739.0
2021-08-12 12:00:00,54.69,54.79,54.67,54.79,43095.0,48.8566,48.9459,48.8387,48.9459,43095.0
2021-08-12 12:10:00,54.79,54.8,54.71,54.73,38727.0,48.9459,48.9549,48.8745,48.8923,38727.0
2021-08-12 12:20:00,54.73,54.81,54.73,54.78,62490.0,48.8923,48.9638,48.8923,48.937,62490.0
2021-08-12 12:30:00,54.78,54.83,54.78,54.82,44350.0,48.937,48.9817,48.937,48.9727,44350.0
2021-08-12 12:40:00,54.82,54.84,54.77,54.8,29430.0,48.9727,48.9906,48.9281,48.9549,29430.0
2021-08-12 12:50:00,54.8,54.85,54.78,54.84,40715.0,48.9549,48.9995,48.937,48.9906,40715.0
2021-08-12 13:00:00,54.84,54.86,54.81,54.82,76133.0,48.9906,49.0085,48.9638,48.9727,76133.0
2021-08-12 13:10:00,54.82,54.82,54.74,54.82,85308.0,48.9727,48.9727,48.9013,48.9727,85308.0
2021-08-12 13:20:00,54.83,54.88,54.81,54.88,49377.0,48.9817,49.0263,48.9638,49.0263,49377.0
2021-08-12 13:30:00,54.87,54.91,54.84,54.9,62979.0,49.0174,49.0531,48.9906,49.0442,62979.0
2021-08-12 13:40:00,54.9,54.92,54.88,54.91,45843.0,49.0442,49.0621,49.0263,49.0531,45843.0
2021-08-12 13:50:00,54.91,54.91,54.88,54.9,39461.0,49.0531,49.0531,49.0263,49.0442,39461.0
2021-08-12 14:00:00,54.9,54.9,54.86,54.89,67610.0,49.0442,49.0442,49.0085,49.0353,67610.0
2021-08-12 14:10:00,54.9,54.95,54.9,54.92,65646.0,49.0442,49.0889,49.0442,49.0621,65646.0
2021-08-12 14:20:00,54.92,54.94,54.9,54.94,63257.0,49.0621,49.0799,49.0442,49.0799,63257.0
2021-08-12 14:30:00,54.93,54.93,54.84,54.88,52109.0,49.071,49.071,48.9906,49.0263,52109.0
2021-08-12 14:40:00,54.89,54.95,54.88,54.94,51135.0,49.0353,49.0889,49.0263,49.0799,51135.0
2021-08-12 14:50:00,54.94,54.95,54.91,54.94,62870.0,49.0799,49.0889,49.0531,49.0799,62870.0
2021-08-12 15:00:00,54.93,54.98,54.89,54.97,66279.0,49.071,49.1157,49.0353,49.1067,66279.0
2021-08-12 15:10:00,54.97,55.0,54.96,54.99,74411.0,49.1067,49.1335,49.0978,49.1246,74411.0
2021-08-12 15:20:00,54.99,55.02,54.92,54.98,181965.0,49.1246,49.1514,49.0621,49.1157,181965.0
2021-08-12 15:30:00,54.99,54.99,54.85,54.86,57294.0,49.1246,49.1246,48.9995,49.0085,57294.0
2021-08-12 15:40:00,54.87,54.88,54.82,54.85,53753.0,49.0174,49.0263,48.9727,48.9995,53753.0
2021-08-12 15:50:00,54.86,54.92,54.84,54.89,235637.0,49.0085,49.0621,48.9906,49.0353,235637.0
2021-08-13 09:30:00,54.72,54.99,54.7,54.76,198425.0,48.8834,49.1246,48.8655,48.9191,198425.0
2021-08-13 09:40:00,54.76,54.87,54.72,54.72,149203.0,48.9191,49.0174,48.8834,48.8834,149203.0
2021-08-13 09:50:00,54.72,54.78,54.62,54.64,125322.0,48.8834,48.937,48.7941,48.8119,125322.0
2021-08-13 10:00:00,54.64,54.67,54.34,54.38,133755.0,48.8119,48.8387,48.5439,48.5796,133755.0
2021-08-13 10:10:00,54.38,54.45,54.29,54.34,107493.0,48.5796,48.6422,48.4992,48.5439,107493.0
2021-08-13 10:20:00,54.34,54.35,54.12,54.13,129802.0,48.5439,48.5528,48.3474,48.3563,129802.0
2021-08-13 10:30:00,54.13,54.25,54.1,54.19,94761.0,48.3563,48.4635,48.3295,48.4099,94761.0
2021-08-13 10:40:00,54.19,54.26,54.1,54.17,110424.0,48.4099,48.4724,48.3295,48.392,110424.0
2021-08-13 10:50:00,54.17,54.21,54.09,54.11,119958.0,48.392,48.4278,48.3206,48.3384,119958.0
2021-08-13 11:00:00,54.1,54.18,54.03,54.09,126801.0,48.3295,48.401,48.267,48.3206,126801.0
2021-08-13 11:10:00,54.1,54.27,54.09,54.23,112209.0,48.3295,48.4814,48.3206,48.4456,112209.0
2021-08-13 11:20:00,54.23,54.25,54.05,54.08,171403.0,48.4456,48.4635,48.2848,48.3116,171403.0
2021-08-13 11:30:00,54.08,54.17,54.01,54.02,174480.0,48.3116,48.392,48.2491,48.258,174480.0
2021-08-13 11:40:00,54.03,54.14,54.01,54.12,91987.0,48.267,48.3652,48.2491,48.3474,91987.0
2021-08-13 11:50:00,54.12,54.17,54.08,54.08,105084.0,48.3474,48.392,48.3116,48.3116,105084.0
2021-08-13 12:00:00,54.08,54.15,54.07,54.11,87250.0,48.3116,48.3742,48.3027,48.3384,87250.0
2021-08-13 12:10:00,54.11,54.11,53.98,53.99,110094.0,48.3384,48.3384,48.2223,48.2312,110094.0
2021-08-13 12:20:00,54.0,54.08,53.99,54.05,95905.0,48.2402,48.3116,48.2312,48.2848,95905.0
2021-08-13 12:30:00,54.05,54.14,54.04,54.13,68589.0,48.2848,48.3652,48.2759,48.3563,68589.0
2021-08-13 12:40:00,54.13,54.14,54.06,54.08,106289.0,48.3563,48.3652,48.2938,48.3116,106289.0
2021-08-13 12:50:00,54.08,54.08,53.96,53.97,112671.0,48.3116,48.3116,48.2044,48.2134,112671.0
2021-08-13 13:00:00,53.97,54.01,53.91,53.96,82747.0,48.2134,48.2491,48.1598,48.2044,82747.0
2021-08-13 13:10:00,53.96,54.01,53.94,54.0,73980.0,48.2044,48.2491,48.1866,48.2402,73980.0
2021-08-13 13:20:00,54.0,54.01,53.96,53.98,69800.0,48.2402,48.2491,48.2044,48.2223,69800.0
2021-08-13 13:30:00,53.98,54.08,53.98,54.07,96403.0,48.2223,48.3116,48.2223,48.3027,96403.0
2021-08-13 13:40:00,54.07,54.15,54.06,54.08,129186.0,48.3027,48.3742,48.2938,48.3116,129186.0
2021-08-13 13:50:00,54.08,54.1,54.03,54.04,118017.0,48.3116,48.3295,48.267,48.2759,118017.0
2021-08-13 14:00:00,54.04,54.04,53.97,54.01,128222.0,48.2759,48.2759,48.2134,48.2491,128222.0
2021-08-13 14:10:00,54.01,54.05,53.98,54.05,88906.0,48.2491,48.2848,48.2223,48.2848,88906.0
2021-08-13 14:20:00,54.05,54.08,54.01,54.02,72269.0,48.2848,48.3116,48.2491,48.258,72269.0
2021-08-13 14:30:00,54.01,54.05,53.93,53.96,123759.0,48.2491,48.2848,48.1776,48.2044,123759.0
2021-08-13 14:40:00,53.96,53.96,53.89,53.91,64734.0,48.2044,48.2044,48.1419,48.1598,64734.0
2021-08-13 14:50:00,53.92,53.95,53.91,53.92,99457.0,48.1687,48.1955,48.1598,48.1687,99457.0
2021-08-13 15:00:00,53.92,54.02,53.92,54.01,95393.0,48.1687,48.258,48.1687,48.2491,95393.0
2021-08-13 15:10:00,54.01,54.01,53.94,53.99,115459.0,48.2491,48.2491,48.1866,48.2312,115459.0
2021-08-13 15:20:00,53.99,54.02,53.92,53.92,116517.0,48.2312,48.258,48.1687,48.1687,116517.0
2021-08-13 15:30:00,53.92,53.93,53.86,53.88,158968.0,48.1687,48.1776,48.1151,48.133,158968.0
2021-08-13 15:40:00,53.88,53.91,53.77,53.77,276099.0,48.133,48.1598,48.0347,48.0347,276099.0
2021-08-13 15:50:00,53.78,53.9,53.77,53.87,1001712.0,48.0436,48.1508,48.0347,48.124,1001712.0
2021-08-16 09:30:00,53.51,53.6,53.2,53.33,195932.0,47.8024,47.8828,47.5255,47.6416,195932.0
2021-08-16 09:40:00,53.33,53.45,53.17,53.43,113723.0,47.6416,47.7488,47.4987,47.731,113723.0
2021-08-16 09:50:00,53.42,53.52,53.33,53.45,59835.0,47.722,47.8114,47.6416,47.7488,59835.0
2021-08-16 10:00:00,53.44,53.8,53.35,53.79,114108.0,47.7399,48.0615,47.6595,48.0526,114108.0
2021-08-16 10:10:00,53.79,54.02,53.77,53.87,101463.0,48.0526,48.258,48.0347,48.124,101463.0
2021-08-16 10:20:00,53.9,53.92,53.71,53.76,61323.0,48.1508,48.1687,47.9811,48.0258,61323.0
2021-08-16 10:30:00,53.77,53.93,53.68,53.91,105713.0,48.0347,48.1776,47.9543,48.1598,105713.0
2021-08-16 10:40:00,53.92,53.95,53.86,53.87,108910.0,48.1687,48.1955,48.1151,48.124,108910.0
2021-08-16 10:50:00,53.85,54.01,53.83,53.94,73790.0,48.1062,48.2491,48.0883,48.1866,73790.0
2021-08-16 11:00:00,53.95,53.98,53.86,53.94,98136.0,48.1955,48.2223,48.1151,48.1866,98136.0
2021-08-16 11:10:00,53.94,53.96,53.87,53.96,94837.0,48.1866,48.2044,48.124,48.2044,94837.0
2021-08-16 11:20:00,53.96,54.03,53.92,53.92,91572.0,48.2044,48.267,48.1687,48.1687,91572.0
2021-08-16 11:30:00,53.93,54.1,53.92,54.03,81790.0,48.1776,48.3295,48.1687,48.267,81790.0
2021-08-16 11:40:00,54.03,54.05,53.87,53.87,40651.0,48.267,48.2848,48.124,48.124,40651.0
2021-08-16 11:50:00,53.87,54.0,53.87,54.0,58064.0,48.124,48.2402,48.124,48.2402,58064.0
2021-08-16 12:00:00,54.0,54.0,53.93,53.95,77596.0,48.2402,48.2402,48.1776,48.1955,77596.0
2021-08-16 12:10:00,53.96,53.97,53.91,53.97,74216.0,48.2044,48.2134,48.1598,48.2134,74216.0
2021-08-16 12:20:00,53.98,54.1,53.96,54.05,69332.0,48.2223,48.3295,48.2044,48.2848,69332.0
2021-08-16 12:30:00,54.04,54.05,53.99,54.03,56770.0,48.2759,48.2848,48.2312,48.267,56770.0
2021-08-16 12:40:00,54.04,54.11,54.03,54.1,38004.0,48.2759,48.3384,48.267,48.3295,38004.0
2021-08-16 12:50:00,54.1,54.16,54.09,54.13,58034.0,48.3295,48.3831,48.3206,48.3563,58034.0
2021-08-16 13:00:00,54.13,54.18,54.09,54.18,37318.0,48.3563,48.401,48.3206,48.401,37318.0
2021-08-16 13:10:00,54.18,54.18,54.1,54.13,36500.0,48.401,48.401,48.3295,48.3563,36500.0
2021-08-16 13:20:00,54.14,54.18,54.11,54.12,66397.0,48.3652,48.401,48.3384,48.3474,66397.0
2021-08-16 13:30:00,54.11,54.14,54.07,54.11,62526.0,48.3384,48.3652,48.3027,48.3384,62526.0
2021-08-16 13:40:00,54.12,54.16,54.08,54.1,66140.0,48.3474,48.3831,48.3116,48.3295,66140.0
2021-08-16 13:50:00,54.1,54.16,54.07,54.16,55351.0,48.3295,48.3831,48.3027,48.3831,55351.0
2021-08-16 14:00:00,54.16,54.27,54.14,54.26,63734.0,48.3831,48.4814,48.3652,48.4724,63734.0
2021-08-16 14:10:00,54.26,54.26,54.2,54.22,64202.0,48.4724,48.4724,48.4188,48.4367,64202.0
2021-08-16 14:20:00,54.22,54.24,54.18,54.21,74075.0,48.4367,48.4546,48.401,48.4278,74075.0
2021-08-16 14:30:00,54.2,54.22,54.17,54.18,57210.0,48.4188,48.4367,48.392,48.401,57210.0
2021-08-16 14:40:00,54.19,54.28,54.19,54.25,60912.0,48.4099,48.4903,48.4099,48.4635,60912.0
2021-08-16 14:50:00,54.25,54.31,54.24,54.26,69087.0,48.4635,48.5171,48.4546,48.4724,69087.0
2021-08-16 15:00:00,54.26,54.3,54.22,54.27,65692.0,48.4724,48.5082,48.4367,48.4814,65692.0
2021-08-16 15:10:00,54.28,54.34,54.27,54.34,58834.0,48.4903,48.5439,48.4814,48.5439,58834.0
2021-08-16 15:20:00,54.34,54.37,54.28,54.29,71577.0,48.5439,48.5707,48.4903,48.4992,71577.0
2021-08-16 15:30:00,54.28,54.29,54.22,54.23,64130.0,48.4903,48.4992,48.4367,48.4456,64130.0
2021-08-16 15:40:00,54.23,54.26,54.18,54.2,57420.0,48.4456,48.4724,48.401,48.4188,57420.0
2021-08-16 15:50:00,54.2,54.36,54.2,54.28,186208.0,48.4188,48.5618,48.4188,48.4903,186208.0
2021-08-17 09:30:00,53.89,53.99,53.6,53.96,127700.0,48.1419,48.2312,47.8828,48.2044,127700.0
2021-08-17 09:40:00,53.95,54.04,53.84,53.89,115198.0,48.1955,48.2759,48.0972,48.1419,115198.0
2021-08-17 09:50:00,53.89,54.06,53.87,54.0,82878.0,48.1419,48.2938,48.124,48.2402,82878.0
2021-08-17 10:00:00,54.0,54.04,53.86,53.98,45713.0,48.2402,48.2759,48.1151,48.2223,45713.0
2021-08-17 10:10:00,54.0,54.29,54.0,54.25,73378.0,48.2402,48.4992,48.2402,48.4635,73378.0
2021-08-17 10:20:00,54.26,54.26,54.11,54.15,86458.0,48.4724,48.4724,48.3384,48.3742,86458.0
2021-08-17 10:30:00,54.17,54.2,54.04,54.04,87103.0,48.392,48.4188,48.2759,48.2759,87103.0
2021-08-17 10:40:00,54.04,54.14,54.01,54.14,92846.0,48.2759,48.3652,48.2491,48.3652,92846.0
2021-08-17 10:50:00,54.14,54.21,54.07,54.08,65563.0,48.3652,48.4278,48.3027,48.3116,65563.0
2021-08-17 11:00:00,54.07,54.08,53.97,54.01,62689.0,48.3027,48.3116,48.2134,48.2491,62689.0
2021-08-17 11:10:00,54.0,54.09,53.98,54.05,61959.0,48.2402,48.3206,48.2223,48.2848,61959.0
2021-08-17 11:20:00,54.05,54.08,53.98,54.05,65682.0,48.2848,48.3116,48.2223,48.2848,65682.0
2021-08-17 11:30:00,54.05,54.22,54.04,54.15,105295.0,48.2848,48.4367,48.2759,48.3742,105295.0
2021-08-17 11:40:00,54.15,54.25,54.15,54.22,90659.0,48.3742,48.4635,48.3742,48.4367,90659.0
2021-08-17 11:50:00,54.22,54.33,54.18,54.32,99889.0,48.4367,48.535,48.401,48.526,99889.0
2021-08-17 12:00:00,54.32,54.32,54.21,54.21,134812.0,48.526,48.526,48.4278,48.4278,134812.0
2021-08-17 12:10:00,54.21,54.22,54.03,54.08,61533.0,48.4278,48.4367,48.267,48.3116,61533.0
2021-08-17 12:20:00,54.09,54.17,54.0,54.01,77657.0,48.3206,48.392,48.2402,48.2491,77657.0
2021-08-17 12:30:00,54.0,54.0,53.75,53.75,61231.0,48.2402,48.2402,48.0168,48.0168,61231.0
2021-08-17 12:40:00,53.75,53.8,53.71,53.73,67290.0,48.0168,48.0615,47.9811,47.999,67290.0
2021-08-17 12:50:00,53.72,53.72,53.42,53.43,78353.0,47.99,47.99,47.722,47.731,78353.0
2021-08-17 13:00:00,53.42,53.58,53.4,53.53,70210.0,47.722,47.865,47.7042,47.8203,70210.0
2021-08-17 13:10:00,53.54,53.68,53.54,53.66,68628.0,47.8292,47.9543,47.8292,47.9364,68628.0
2021-08-17 13:20:00,53.66,53.69,53.54,53.69,62860.0,47.9364,47.9632,47.8292,47.9632,62860.0
2021-08-17 13:30:00,53.69,53.7,53.59,53.63,52638.0,47.9632,47.9722,47.8739,47.9096,52638.0
2021-08-17 13:40:00,53.63,53.67,53.6,53.66,72440.0,47.9096,47.9454,47.8828,47.9364,72440.0
2021-08-17 13:50:00,53.66,53.85,53.63,53.83,62142.0,47.9364,48.1062,47.9096,48.0883,62142.0
2021-08-17 14:00:00,53.84,53.87,53.8,53.84,71805.0,48.0972,48.124,48.0615,48.0972,71805.0
2021-08-17 14:10:00,53.84,53.85,53.8,53.82,53266.0,48.0972,48.1062,48.0615,48.0794,53266.0
2021-08-17 14:20:00,53.83,53.84,53.74,53.74,72721.0,48.0883,48.0972,48.0079,48.0079,72721.0
2021-08-17 14:30:00,53.75,53.75,53.66,53.69,83591.0,48.0168,48.0168,47.9364,47.9632,83591.0
2021-08-17 14:40:00,53.68,53.81,53.68,53.8,52212.0,47.9543,48.0704,47.9543,48.0615,52212.0
2021-08-17 14:50:00,53.8,53.86,53.77,53.84,61175.0,48.0615,48.1151,48.0347,48.0972,61175.0
2021-08-17 15:00:00,53.84,53.94,53.83,53.91,60779.0,48.0972,48.1866,48.0883,48.1598,60779.0
2021-08-17 15:10:00,53.9,53.92,53.86,53.88,60473.0,48.1508,48.1687,48.1151,48.133,60473.0
2021-08-17 15:20:00,53.89,53.91,53.81,53.85,56104.0,48.1419,48.1598,48.0704,48.1062,56104.0
2021-08-17 15:30:00,53.84,53.88,53.79,53.8,76961.0,48.0972,48.133,48.0526,48.0615,76961.0
2021-08-17 15:40:00,53.79,53.79,53.7,53.73,79851.0,48.0526,48.0526,47.9722,47.999,79851.0
2021-08-17 15:50:00,53.74,53.86,53.72,53.79,352374.0,48.0079,48.1151,47.99,48.0526,352374.0
2021-08-18 09:30:00,53.6,53.6,53.26,53.55,73435.0,47.8828,47.8828,47.5791,47.8382,73435.0
2021-08-18 09:40:00,53.55,53.72,53.51,53.6,82207.0,47.8382,47.99,47.8024,47.8828,82207.0
2021-08-18 09:50:00,53.6,53.89,53.55,53.89,67103.0,47.8828,48.1419,47.8382,48.1419,67103.0
2021-08-18 10:00:00,53.9,54.04,53.86,54.04,91569.0,48.1508,48.2759,48.1151,48.2759,91569.0
2021-08-18 10:10:00,54.03,54.1,54.0,54.07,83327.0,48.267,48.3295,48.2402,48.3027,83327.0
2021-08-18 10:20:00,54.07,54.21,54.04,54.14,63488.0,48.3027,48.4278,48.2759,48.3652,63488.0
2021-08-18 10:30:00,54.14,54.26,54.12,54.23,116963.0,48.3652,48.4724,48.3474,48.4456,116963.0
2021-08-18 10:40:00,54.23,54.26,54.16,54.24,101790.0,48.4456,48.4724,48.3831,48.4546,101790.0
2021-08-18 10:50:00,54.24,54.34,54.11,54.2,81517.0,48.4546,48.5439,48.3384,48.4188,81517.0
2021-08-18 11:00:00,54.2,54.42,54.16,54.41,93875.0,48.4188,48.6154,48.3831,48.6064,93875.0
2021-08-18 11:10:00,54.43,54.48,54.39,54.42,113326.0,48.6243,48.669,48.5886,48.6154,113326.0
2021-08-18 11:20:00,54.42,54.5,54.41,54.48,85518.0,48.6154,48.6868,48.6064,48.669,85518.0
2021-08-18 11:30:00,54.48,54.52,54.43,54.47,76606.0,48.669,48.7047,48.6243,48.66,76606.0
2021-08-18 11:40:00,54.45,54.46,54.32,54.32,65221.0,48.6422,48.6511,48.526,48.526,65221.0
2021-08-18 11:50:00,54.33,54.46,54.32,54.43,82767.0,48.535,48.6511,48.526,48.6243,82767.0
2021-08-18 12:00:00,54.42,54.55,54.42,54.55,71277.0,48.6154,48.7315,48.6154,48.7315,71277.0
2021-08-18 12:10:00,54.54,54.54,54.31,54.32,85040.0,48.7226,48.7226,48.5171,48.526,85040.0
2021-08-18 12:20:00,54.32,54.33,54.24,54.27,67801.0,48.526,48.535,48.4546,48.4814,67801.0
2021-08-18 12:30:00,54.28,54.3,54.2,54.23,69882.0,48.4903,48.5082,48.4188,48.4456,69882.0
2021-08-18 12:40:00,54.23,54.32,54.19,54.29,30943.0,48.4456,48.526,48.4099,48.4992,30943.0
2021-08-18 12:50:00,54.29,54.29,54.24,54.28,28767.0,48.4992,48.4992,48.4546,48.4903,28767.0
2021-08-18 13:00:00,54.29,54.32,54.21,54.31,59759.0,48.4992,48.526,48.4278,48.5171,59759.0
2021-08-18 13:10:00,54.31,54.32,54.26,54.3,42098.0,48.5171,48.526,48.4724,48.5082,42098.0
2021-08-18 13:20:00,54.3,54.35,54.3,54.35,40889.0,48.5082,48.5528,48.5082,48.5528,40889.0
2021-08-18 13:30:00,54.35,54.4,54.31,54.39,81834.0,48.5528,48.5975,48.5171,48.5886,81834.0
2021-08-18 13:40:00,54.4,54.44,54.38,54.41,62910.0,48.5975,48.6332,48.5796,48.6064,62910.0
2021-08-18 13:50:00,54.41,54.45,54.41,54.44,54209.0,48.6064,48.6422,48.6064,48.6332,54209.0
2021-08-18 14:00:00,54.44,54.44,54.28,54.39,65465.0,48.6332,48.6332,48.4903,48.5886,65465.0
2021-08-18 14:10:00,54.38,54.41,54.11,54.16,98961.0,48.5796,48.6064,48.3384,48.3831,98961.0
2021-08-18 14:20:00,54.15,54.28,54.15,54.28,61898.0,48.3742,48.4903,48.3742,48.4903,61898.0
2021-08-18 14:30:00,54.28,54.39,54.24,54.32,113838.0,48.4903,48.5886,48.4546,48.526,113838.0
2021-08-18 14:40:00,54.32,54.32,54.14,54.14,79315.0,48.526,48.526,48.3652,48.3652,79315.0
2021-08-18 14:50:00,54.14,54.2,54.11,54.16,70739.0,48.3652,48.4188,48.3384,48.3831,70739.0
2021-08-18 15:00:00,54.16,54.16,54.09,54.13,74800.0,48.3831,48.3831,48.3206,48.3563,74800.0
2021-08-18 15:10:00,54.12,54.16,54.05,54.09,101549.0,48.3474,48.3831,48.2848,48.3206,101549.0
2021-08-18 15:20:00,54.09,54.1,53.96,54.0,102106.0,48.3206,48.3295,48.2044,48.2402,102106.0
2021-08-18 15:30:00,54.0,54.01,53.87,53.9,115929.0,48.2402,48.2491,48.124,48.1508,115929.0
2021-08-18 15:40:00,53.91,53.95,53.75,53.77,92331.0,48.1598,48.1955,48.0168,48.0347,92331.0
2021-08-18 15:50:00,53.75,53.78,53.49,53.53,428796.0,48.0168,48.0436,47.7846,47.8203,428796.0
2021-08-19 09:30:00,52.93,53.06,52.74,52.97,209695.0,47.2843,47.4004,47.1146,47.32,209695.0
2021-08-19 09:40:00,52.97,53.07,52.79,52.95,118392.0,47.32,47.4094,47.1592,47.3022,118392.0
2021-08-19 09:50:00,52.96,53.3,52.96,53.19,82326.0,47.3111,47.6148,47.3111,47.5166,82326.0
2021-08-19 10:00:00,53.19,53.32,53.04,53.28,162913.0,47.5166,47.6327,47.3826,47.597,162913.0
2021-08-19 10:10:00,53.27,53.28,53.07,53.08,268753.0,47.588,47.597,47.4094,47.4183,268753.0
2021-08-19 10:20:00,53.08,53.13,52.9,52.94,201042.0,47.4183,47.463,47.2575,47.2932,201042.0
2021-08-19 10:30:00,52.95,52.96,52.78,52.83,108201.0,47.3022,47.3111,47.1503,47.195,108201.0
2021-08-19 10:40:00,52.82,52.87,52.74,52.79,109010.0,47.186,47.2307,47.1146,47.1592,109010.0
2021-08-19 10:50:00,52.79,52.99,52.76,52.98,100923.0,47.1592,47.3379,47.1324,47.329,100923.0
2021-08-19 11:00:00,52.98,53.01,52.83,52.84,78040.0,47.329,47.3558,47.195,47.2039,78040.0
2021-08-19 11:10:00,52.85,52.86,52.66,52.73,82817.0,47.2128,47.2218,47.0431,47.1056,82817.0
2021-08-19 11:20:00,52.72,52.8,52.55,52.59,60171.0,47.0967,47.1682,46.9448,46.9806,60171.0
2021-08-19 11:30:00,52.59,52.69,52.56,52.67,82934.0,46.9806,47.0699,46.9538,47.052,82934.0
2021-08-19 11:40:00,52.68,52.92,52.67,52.91,58442.0,47.061,47.2754,47.052,47.2664,58442.0
2021-08-19 11:50:00,52.93,52.95,52.86,52.91,97358.0,47.2843,47.3022,47.2218,47.2664,97358.0
2021-08-19 12:00:00,52.91,52.94,52.82,52.82,60181.0,47.2664,47.2932,47.186,47.186,60181.0
2021-08-19 12:10:00,52.82,52.97,52.81,52.87,57514.0,47.186,47.32,47.1771,47.2307,57514.0
2021-08-19 12:20:00,52.87,52.93,52.84,52.9,60992.0,47.2307,47.2843,47.2039,47.2575,60992.0
2021-08-19 12:30:00,52.91,52.94,52.82,52.9,68445.0,47.2664,47.2932,47.186,47.2575,68445.0
2021-08-19 12:40:00,52.9,52.96,52.86,52.89,96726.0,47.2575,47.3111,47.2218,47.2486,96726.0
2021-08-19 12:50:00,52.89,53.0,52.87,53.0,74381.0,47.2486,47.3468,47.2307,47.3468,74381.0
2021-08-19 13:00:00,53.0,53.0,52.82,52.86,83669.0,47.3468,47.3468,47.186,47.2218,83669.0
2021-08-19 13:10:00,52.87,52.89,52.81,52.83,46991.0,47.2307,47.2486,47.1771,47.195,46991.0
2021-08-19 13:20:00,52.83,52.9,52.75,52.76,51006.0,47.195,47.2575,47.1235,47.1324,51006.0
2021-08-19 13:30:00,52.76,52.78,52.62,52.7,83173.0,47.1324,47.1503,47.0074,47.0788,83173.0
2021-08-19 13:40:00,52.7,52.78,52.69,52.76,62950.0,47.0788,47.1503,47.0699,47.1324,62950.0
2021-08-19 13:50:00,52.76,52.77,52.68,52.69,70497.0,47.1324,47.1414,47.061,47.0699,70497.0
2021-08-19 14:00:00,52.69,52.76,52.64,52.75,79775.0,47.0699,47.1324,47.0252,47.1235,79775.0
2021-08-19 14:10:00,52.75,52.78,52.7,52.78,65381.0,47.1235,47.1503,47.0788,47.1503,65381.0
2021-08-19 14:20:00,52.78,52.85,52.69,52.7,88033.0,47.1503,47.2128,47.0699,47.0788,88033.0
2021-08-19 14:30:00,52.69,52.75,52.54,52.7,86474.0,47.0699,47.1235,46.9359,47.0788,86474.0
2021-08-19 14:40:00,52.68,52.71,52.62,52.71,65897.0,47.061,47.0878,47.0074,47.0878,65897.0
2021-08-19 14:50:00,52.7,52.82,52.63,52.78,76489.0,47.0788,47.186,47.0163,47.1503,76489.0
2021-08-19 15:00:00,52.78,52.92,52.77,52.9,167228.0,47.1503,47.2754,47.1414,47.2575,167228.0
2021-08-19 15:10:00,52.9,52.91,52.84,52.89,119571.0,47.2575,47.2664,47.2039,47.2486,119571.0
2021-08-19 15:20:00,52.89,53.01,52.86,52.97,165400.0,47.2486,47.3558,47.2218,47.32,165400.0
2021-08-19 15:30:00,52.98,52.98,52.8,52.81,101284.0,47.329,47.329,47.1682,47.1771,101284.0
2021-08-19 15:40:00,52.81,52.82,52.67,52.74,184900.0,47.1771,47.186,47.052,47.1146,184900.0
2021-08-19 15:50:00,52.74,52.83,52.69,52.77,361360.0,47.1146,47.195,47.0699,47.1414,361360.0
2021-08-20 09:30:00,52.76,52.95,52.44,52.82,165607.0,47.1324,47.3022,46.8466,47.186,165607.0
2021-08-20 09:40:00,52.85,53.08,52.7,53.05,100213.0,47.2128,47.4183,47.0788,47.3915,100213.0
2021-08-20 09:50:00,53.05,53.06,52.84,52.91,88965.0,47.3915,47.4004,47.2039,47.2664,88965.0
2021-08-20 10:00:00,52.92,53.12,52.88,53.08,67232.0,47.2754,47.454,47.2396,47.4183,67232.0
2021-08-20 10:10:00,53.09,53.11,52.94,53.1,76940.0,47.4272,47.4451,47.2932,47.4362,76940.0
2021-08-20 10:20:00,53.1,53.2,53.08,53.09,68352.0,47.4362,47.5255,47.4183,47.4272,68352.0
2021-08-20 10:30:00,53.1,53.15,53.0,53.05,121113.0,47.4362,47.4808,47.3468,47.3915,121113.0
2021-08-20 10:40:00,53.04,53.04,52.85,52.9,101895.0,47.3826,47.3826,47.2128,47.2575,101895.0
2021-08-20 10:50:00,52.91,52.93,52.81,52.88,153994.0,47.2664,47.2843,47.1771,47.2396,153994.0
2021-08-20 11:00:00,52.88,53.03,52.87,53.03,72288.0,47.2396,47.3736,47.2307,47.3736,72288.0
2021-08-20 11:10:00,53.05,53.16,53.04,53.13,45728.0,47.3915,47.4898,47.3826,47.463,45728.0
2021-08-20 11:20:00,53.12,53.17,53.02,53.03,52762.0,47.454,47.4987,47.3647,47.3736,52762.0
2021-08-20 11:30:00,53.02,53.15,53.01,53.14,68688.0,47.3647,47.4808,47.3558,47.4719,68688.0
2021-08-20 11:40:00,53.15,53.33,53.14,53.28,73215.0,47.4808,47.6416,47.4719,47.597,73215.0
2021-08-20 11:50:00,53.28,53.29,53.24,53.29,76583.0,47.597,47.6059,47.5612,47.6059,76583.0
2021-08-20 12:00:00,53.3,53.36,53.25,53.36,37874.0,47.6148,47.6684,47.5702,47.6684,37874.0
2021-08-20 12:10:00,53.35,53.38,53.28,53.28,67315.0,47.6595,47.6863,47.597,47.597,67315.0
2021-08-20 12:20:00,53.29,53.37,53.27,53.37,62352.0,47.6059,47.6774,47.588,47.6774,62352.0
2021-08-20 12:30:00,53.38,53.46,53.37,53.42,61236.0,47.6863,47.7578,47.6774,47.722,61236.0
2021-08-20 12:40:00,53.42,53.51,53.42,53.49,61189.0,47.722,47.8024,47.722,47.7846,61189.0
2021-08-20 12:50:00,53.49,53.5,53.4,53.4,72621.0,47.7846,47.7935,47.7042,47.7042,72621.0
2021-08-20 13:00:00,53.41,53.48,53.4,53.48,70107.0,47.7131,47.7756,47.7042,47.7756,70107.0
2021-08-20 13:10:00,53.48,53.52,53.44,53.46,77896.0,47.7756,47.8114,47.7399,47.7578,77896.0
2021-08-20 13:20:00,53.47,53.48,53.43,53.43,62646.0,47.7667,47.7756,47.731,47.731,62646.0
2021-08-20 13:30:00,53.43,53.46,53.36,53.41,77509.0,47.731,47.7578,47.6684,47.7131,77509.0
2021-08-20 13:40:00,53.41,53.42,53.36,53.37,70964.0,47.7131,47.722,47.6684,47.6774,70964.0
2021-08-20 13:50:00,53.36,53.41,53.33,53.34,49359.0,47.6684,47.7131,47.6416,47.6506,49359.0
2021-08-20 14:00:00,53.33,53.42,53.32,53.4,83683.0,47.6416,47.722,47.6327,47.7042,83683.0
2021-08-20 14:10:00,53.41,53.43,53.38,53.41,68112.0,47.7131,47.731,47.6863,47.7131,68112.0
2021-08-20 14:20:00,53.4,53.4,53.31,53.36,83917.0,47.7042,47.7042,47.6238,47.6684,83917.0
2021-08-20 14:30:00,53.37,53.38,53.31,53.32,56901.0,47.6774,47.6863,47.6238,47.6327,56901.0
2021-08-20 14:40:00,53.31,53.35,53.24,53.26,61461.0,47.6238,47.6595,47.5612,47.5791,61461.0
2021-08-20 14:50:00,53.26,53.28,53.24,53.28,63965.0,47.5791,47.597,47.5612,47.597,63965.0
2021-08-20 15:00:00,53.28,53.33,53.24,53.25,86086.0,47.597,47.6416,47.5612,47.5702,86086.0
2021-08-20 15:10:00,53.26,53.3,53.24,53.29,83877.0,47.5791,47.6148,47.5612,47.6059,83877.0
2021-08-20 15:20:00,53.29,53.33,53.27,53.32,77699.0,47.6059,47.6416,47.588,47.6327,77699.0
2021-08-20 15:30:00,53.32,53.32,53.24,53.31,69056.0,47.6327,47.6327,47.5612,47.6238,69056.0
2021-08-20 15:40:00,53.31,53.38,53.26,53.34,110201.0,47.6238,47.6863,47.5791,47.6506,110201.0
2021-08-20 15:50:00,53.34,53.38,53.23,53.32,282189.0,47.6506,47.6863,47.5523,47.6327,282189.0
2021-08-23 09:30:00,53.63,53.95,53.63,53.9,104549.0,47.9096,48.1955,47.9096,48.1508,104549.0
2021-08-23 09:40:00,53.91,53.97,53.74,53.84,97588.0,48.1598,48.2134,48.0079,48.0972,97588.0
2021-08-23 09:50:00,53.84,54.03,53.83,54.02,64270.0,48.0972,48.267,48.0883,48.258,64270.0
2021-08-23 10:00:00,54.02,54.06,53.79,53.8,82912.0,48.258,48.2938,48.0526,48.0615,82912.0
2021-08-23 10:10:00,53.83,54.06,53.82,54.01,79156.0,48.0883,48.2938,48.0794,48.2491,79156.0
2021-08-23 10:20:00,54.01,54.07,53.91,53.91,99913.0,48.2491,48.3027,48.1598,48.1598,99913.0
2021-08-23 10:30:00,53.91,53.99,53.84,53.94,90714.0,48.1598,48.2312,48.0972,48.1866,90714.0
2021-08-23 10:40:00,53.93,53.98,53.86,53.95,105747.0,48.1776,48.2223,48.1151,48.1955,105747.0
2021-08-23 10:50:00,53.95,54.09,53.95,54.03,67136.0,48.1955,48.3206,48.1955,48.267,67136.0
2021-08-23 11:00:00,54.03,54.15,54.01,54.15,62696.0,48.267,48.3742,48.2491,48.3742,62696.0
2021-08-23 11:10:00,54.15,54.21,54.11,54.12,65762.0,48.3742,48.4278,48.3384,48.3474,65762.0
2021-08-23 11:20:00,54.12,54.21,54.12,54.19,51456.0,48.3474,48.4278,48.3474,48.4099,51456.0
2021-08-23 11:30:00,54.19,54.22,54.12,54.15,72890.0,48.4099,48.4367,48.3474,48.3742,72890.0
2021-08-23 11:40:00,54.16,54.18,54.03,54.05,23236.0,48.3831,48.401,48.267,48.2848,23236.0
2021-08-23 11:50:00,54.05,54.16,54.04,54.15,48712.0,48.2848,48.3831,48.2759,48.3742,48712.0
2021-08-23 12:00:00,54.15,54.24,54.15,54.21,40283.0,48.3742,48.4546,48.3742,48.4278,40283.0
2021-08-23 12:10:00,54.2,54.29,54.19,54.29,45356.0,48.4188,48.4992,48.4099,48.4992,45356.0
2021-08-23 12:20:00,54.29,54.3,54.22,54.24,50463.0,48.4992,48.5082,48.4367,48.4546,50463.0
2021-08-23 12:30:00,54.24,54.28,54.23,54.27,44918.0,48.4546,48.4903,48.4456,48.4814,44918.0
2021-08-23 12:40:00,54.28,54.3,54.19,54.2,56239.0,48.4903,48.5082,48.4099,48.4188,56239.0
2021-08-23 12:50:00,54.2,54.29,54.19,54.28,49469.0,48.4188,48.4992,48.4099,48.4903,49469.0
2021-08-23 13:00:00,54.28,54.35,54.25,54.35,60202.0,48.4903,48.5528,48.4635,48.5528,60202.0
2021-08-23 13:10:00,54.35,54.4,54.3,54.3,69795.0,48.5528,48.5975,48.5082,48.5082,69795.0
2021-08-23 13:20:00,54.3,54.31,54.18,54.2,55525.0,48.5082,48.5171,48.401,48.4188,55525.0
2021-08-23 13:30:00,54.21,54.28,54.18,54.18,108117.0,48.4278,48.4903,48.401,48.401,108117.0
2021-08-23 13:40:00,54.17,54.19,54.11,54.12,46822.0,48.392,48.4099,48.3384,48.3474,46822.0
2021-08-23 13:50:00,54.13,54.22,54.1,54.22,62336.0,48.3563,48.4367,48.3295,48.4367,62336.0
2021-08-23 14:00:00,54.22,54.23,54.16,54.21,62513.0,48.4367,48.4456,48.3831,48.4278,62513.0
2021-08-23 14:10:00,54.21,54.29,54.2,54.27,72282.0,48.4278,48.4992,48.4188,48.4814,72282.0
2021-08-23 14:20:00,54.27,54.32,54.26,54.28,70830.0,48.4814,48.526,48.4724,48.4903,70830.0
2021-08-23 14:30:00,54.27,54.31,54.25,54.28,47464.0,48.4814,48.5171,48.4635,48.4903,47464.0
2021-08-23 14:40:00,54.28,54.28,54.18,54.19,32176.0,48.4903,48.4903,48.401,48.4099,32176.0
2021-08-23 14:50:00,54.2,54.24,54.19,54.2,48206.0,48.4188,48.4546,48.4099,48.4188,48206.0
2021-08-23 15:00:00,54.21,54.25,54.18,54.24,57595.0,48.4278,48.4635,48.401,48.4546,57595.0
2021-08-23 15:10:00,54.24,54.29,54.23,54.28,70378.0,48.4546,48.4992,48.4456,48.4903,70378.0
2021-08-23 15:20:00,54.28,54.34,54.27,54.33,81442.0,48.4903,48.5439,48.4814,48.535,81442.0
2021-08-23 15:30:00,54.33,54.33,54.18,54.18,57040.0,48.535,48.535,48.401,48.401,57040.0
2021-08-23 15:40:00,54.17,54.18,54.12,54.13,87231.0,48.392,48.401,48.3474,48.3563,87231.0
2021-08-23 15:50:00,54.13,54.16,54.01,54.06,196336.0,48.3563,48.3831,48.2491,48.2938,196336.0
2021-08-24 09:30:00,54.23,54.58,54.04,54.49,93255.0,48.4456,48.7583,48.2759,48.6779,93255.0
2021-08-24 09:40:00,54.5,54.52,54.37,54.42,91208.0,48.6868,48.7047,48.5707,48.6154,91208.0
2021-08-24 09:50:00,54.42,54.49,54.34,54.48,61617.0,48.6154,48.6779,48.5439,48.669,61617.0
2021-08-24 10:00:00,54.49,54.51,54.31,54.33,106998.0,48.6779,48.6958,48.5171,48.535,106998.0
2021-08-24 10:10:00,54.33,54.51,54.32,54.45,47832.0,48.535,48.6958,48.526,48.6422,47832.0
2021-08-24 10:20:00,54.44,54.47,54.34,54.46,55181.0,48.6332,48.66,48.5439,48.6511,55181.0
2021-08-24 10:30:00,54.47,54.5,54.39,54.48,57262.0,48.66,48.6868,48.5886,48.669,57262.0
2021-08-24 10:40:00,54.48,54.51,54.43,54.5,75507.0,48.669,48.6958,48.6243,48.6868,75507.0
2021-08-24 10:50:00,54.5,54.51,54.44,54.46,36924.0,48.6868,48.6958,48.6332,48.6511,36924.0
2021-08-24 11:00:00,54.45,54.52,54.43,54.51,99269.0,48.6422,48.7047,48.6243,48.6958,99269.0
2021-08-24 11:10:00,54.5,54.55,54.5,54.5,81968.0,48.6868,48.7315,48.6868,48.6868,81968.0
2021-08-24 11:20:00,54.5,54.54,54.46,54.52,49929.0,48.6868,48.7226,48.6511,48.7047,49929.0
2021-08-24 11:30:00,54.52,54.6,54.52,54.58,49627.0,48.7047,48.7762,48.7047,48.7583,49627.0
2021-08-24 11:40:00,54.57,54.57,54.5,54.52,28456.0,48.7494,48.7494,48.6868,48.7047,28456.0
2021-08-24 11:50:00,54.53,54.57,54.47,54.5,94776.0,48.7137,48.7494,48.66,48.6868,94776.0
2021-08-24 12:00:00,54.5,54.55,54.47,54.54,62969.0,48.6868,48.7315,48.66,48.7226,62969.0
2021-08-24 12:10:00,54.54,54.62,54.52,54.62,60922.0,48.7226,48.7941,48.7047,48.7941,60922.0
2021-08-24 12:20:00,54.62,54.66,54.6,54.65,50604.0,48.7941,48.8298,48.7762,48.8209,50604.0
2021-08-24 12:30:00,54.65,54.75,54.65,54.75,42989.0,48.8209,48.9102,48.8209,48.9102,42989.0
2021-08-24 12:40:00,54.75,54.76,54.7,54.73,51087.0,48.9102,48.9191,48.8655,48.8923,51087.0
2021-08-24 12:50:00,54.73,54.78,54.72,54.77,34581.0,48.8923,48.937,48.8834,48.9281,34581.0
2021-08-24 13:00:00,54.78,54.81,54.77,54.8,48267.0,48.937,48.9638,48.9281,48.9549,48267.0
2021-08-24 13:10:00,54.81,54.86,54.8,54.86,52375.0,48.9638,49.0085,48.9549,49.0085,52375.0
2021-08-24 13:20:00,54.86,54.88,54.79,54.8,95377.0,49.0085,49.0263,48.9459,48.9549,95377.0
2021-08-24 13:30:00,54.8,54.81,54.78,54.8,42375.0,48.9549,48.9638,48.937,48.9549,42375.0
2021-08-24 13:40:00,54.8,54.82,54.73,54.74,67846.0,48.9549,48.9727,48.8923,48.9013,67846.0
2021-08-24 13:50:00,54.75,54.75,54.65,54.69,80493.0,48.9102,48.9102,48.8209,48.8566,80493.0
2021-08-24 14:00:00,54.69,54.78,54.69,54.77,55607.0,48.8566,48.937,48.8566,48.9281,55607.0
2021-08-24 14:10:00,54.77,54.83,54.76,54.82,50015.0,48.9281,48.9817,48.9191,48.9727,50015.0
2021-08-24 14:20:00,54.83,54.84,54.7,54.75,61202.0,48.9817,48.9906,48.8655,48.9102,61202.0
2021-08-24 14:30:00,54.75,54.77,54.72,54.74,71287.0,48.9102,48.9281,48.8834,48.9013,71287.0
2021-08-24 14:40:00,54.75,54.75,54.67,54.72,74850.0,48.9102,48.9102,48.8387,48.8834,74850.0
2021-08-24 14:50:00,54.71,54.72,54.61,54.65,81174.0,48.8745,48.8834,48.7851,48.8209,81174.0
2021-08-24 15:00:00,54.66,54.66,54.58,54.58,76003.0,48.8298,48.8298,48.7583,48.7583,76003.0
2021-08-24 15:10:00,54.58,54.66,54.56,54.65,77138.0,48.7583,48.8298,48.7405,48.8209,77138.0
2021-08-24 15:20:00,54.65,54.68,54.63,54.63,78738.0,48.8209,48.8477,48.803,48.803,78738.0
2021-08-24 15:30:00,54.62,54.62,54.49,54.5,64854.0,48.7941,48.7941,48.6779,48.6868,64854.0
2021-08-24 15:40:00,54.5,54.55,54.48,54.52,65737.0,48.6868,48.7315,48.669,48.7047,65737.0
2021-08-24 15:50:00,54.52,54.55,54.46,54.53,258644.0,48.7047,48.7315,48.6511,48.7137,258644.0
2021-08-25 09:30:00,54.7,54.84,54.53,54.76,262718.0,48.8655,48.9906,48.7137,48.9191,262718.0
2021-08-25 09:40:00,54.76,54.93,54.73,54.93,165240.0,48.9191,49.071,48.8923,49.071,165240.0
2021-08-25 09:50:00,54.94,55.18,54.87,55.16,145802.0,49.0799,49.2943,49.0174,49.2765,145802.0
2021-08-25 10:00:00,55.16,55.31,55.14,55.3,117533.0,49.2765,49.4105,49.2586,49.4015,117533.0
2021-08-25 10:10:00,55.31,55.39,55.27,55.3,133776.0,49.4105,49.4819,49.3747,49.4015,133776.0
2021-08-25 10:20:00,55.3,55.43,55.27,55.41,124869.0,49.4015,49.5177,49.3747,49.4998,124869.0
2021-08-25 10:30:00,55.4,55.59,55.38,55.57,94955.0,49.4909,49.6606,49.473,49.6427,94955.0
2021-08-25 10:40:00,55.57,55.59,55.48,55.52,58185.0,49.6427,49.6606,49.5623,49.5981,58185.0
2021-08-25 10:50:00,55.52,55.58,55.48,55.5,77692.0,49.5981,49.6517,49.5623,49.5802,77692.0
2021-08-25 11:00:00,55.51,55.54,55.41,55.53,82300.0,49.5891,49.6159,49.4998,49.607,82300.0
2021-08-25 11:10:00,55.54,55.68,55.49,55.58,107516.0,49.6159,49.741,49.5713,49.6517,107516.0
2021-08-25 11:20:00,55.57,55.7,55.53,55.68,64606.0,49.6427,49.7589,49.607,49.741,64606.0
2021-08-25 11:30:00,55.69,55.76,55.63,55.76,70893.0,49.7499,49.8125,49.6963,49.8125,70893.0
2021-08-25 11:40:00,55.76,55.82,55.73,55.78,81224.0,49.8125,49.8661,49.7857,49.8303,81224.0
2021-08-25 11:50:00,55.78,55.95,55.78,55.9,82217.0,49.8303,49.9822,49.8303,49.9375,82217.0
2021-08-25 12:00:00,55.91,55.96,55.86,55.87,81266.0,49.9465,49.9911,49.9018,49.9107,81266.0
2021-08-25 12:10:00,55.87,55.96,55.87,55.96,67706.0,49.9107,49.9911,49.9107,49.9911,67706.0
2021-08-25 12:20:00,55.95,55.97,55.84,55.88,78858.0,49.9822,50.0001,49.8839,49.9197,78858.0
2021-08-25 12:30:00,55.89,55.9,55.81,55.81,49783.0,49.9286,49.9375,49.8571,49.8571,49783.0
2021-08-25 12:40:00,55.81,55.82,55.73,55.79,65829.0,49.8571,49.8661,49.7857,49.8393,65829.0
2021-08-25 12:50:00,55.79,55.87,55.78,55.83,59762.0,49.8393,49.9107,49.8303,49.875,59762.0
2021-08-25 13:00:00,55.84,55.87,55.75,55.87,69843.0,49.8839,49.9107,49.8035,49.9107,69843.0
2021-08-25 13:10:00,55.88,55.91,55.85,55.89,79452.0,49.9197,49.9465,49.8929,49.9286,79452.0
2021-08-25 13:20:00,55.89,55.92,55.81,55.81,46337.0,49.9286,49.9554,49.8571,49.8571,46337.0
2021-08-25 13:30:00,55.81,55.88,55.8,55.84,63980.0,49.8571,49.9197,49.8482,49.8839,63980.0
2021-08-25 13:40:00,55.85,55.89,55.82,55.89,54950.0,49.8929,49.9286,49.8661,49.9286,54950.0
2021-08-25 13:50:00,55.89,55.92,55.84,55.88,59219.0,49.9286,49.9554,49.8839,49.9197,59219.0
2021-08-25 14:00:00,55.88,55.92,55.86,55.89,87476.0,49.9197,49.9554,49.9018,49.9286,87476.0
2021-08-25 14:10:00,55.89,55.9,55.73,55.76,53333.0,49.9286,49.9375,49.7857,49.8125,53333.0
2021-08-25 14:20:00,55.76,55.78,55.69,55.76,67127.0,49.8125,49.8303,49.7499,49.8125,67127.0
2021-08-25 14:30:00,55.75,55.75,55.66,55.68,57181.0,49.8035,49.8035,49.7231,49.741,57181.0
2021-08-25 14:40:00,55.68,55.69,55.62,55.64,56692.0,49.741,49.7499,49.6874,49.7053,56692.0
2021-08-25 14:50:00,55.64,55.75,55.63,55.75,59411.0,49.7053,49.8035,49.6963,49.8035,59411.0
2021-08-25 15:00:00,55.74,55.74,55.68,55.69,62772.0,49.7946,49.7946,49.741,49.7499,62772.0
2021-08-25 15:10:00,55.69,55.69,55.6,55.6,67184.0,49.7499,49.7499,49.6695,49.6695,67184.0
2021-08-25 15:20:00,55.61,55.64,55.55,55.59,73250.0,49.6785,49.7053,49.6249,49.6606,73250.0
2021-08-25 15:30:00,55.6,55.61,55.55,55.57,53076.0,49.6695,49.6785,49.6249,49.6427,53076.0
2021-08-25 15:40:00,55.56,55.59,55.49,55.49,81128.0,49.6338,49.6606,49.5713,49.5713,81128.0
2021-08-25 15:50:00,55.49,55.59,55.47,55.56,262149.0,49.5713,49.6606,49.5534,49.6338,262149.0
2021-08-26 09:30:00,55.56,55.7,55.4,55.63,148223.0,49.6338,49.7589,49.4909,49.6963,148223.0
2021-08-26 09:40:00,55.64,55.77,55.59,55.77,100207.0,49.7053,49.8214,49.6606,49.8214,100207.0
2021-08-26 09:50:00,55.77,55.81,55.65,55.79,66863.0,49.8214,49.8571,49.7142,49.8393,66863.0
2021-08-26 10:00:00,55.79,55.84,55.64,55.7,89764.0,49.8393,49.8839,49.7053,49.7589,89764.0
2021-08-26 10:10:00,55.69,55.86,55.69,55.79,107344.0,49.7499,49.9018,49.7499,49.8393,107344.0
2021-08-26 10:20:00,55.79,55.88,55.58,55.77,99564.0,49.8393,49.9197,49.6517,49.8214,99564.0
2021-08-26 10:30:00,55.76,55.77,55.62,55.67,67118.0,49.8125,49.8214,49.6874,49.7321,67118.0
2021-08-26 10:40:00,55.67,55.67,55.47,55.47,127759.0,49.7321,49.7321,49.5534,49.5534,127759.0
2021-08-26 10:50:00,55.48,55.57,55.45,55.51,70708.0,49.5623,49.6427,49.5355,49.5891,70708.0
2021-08-26 11:00:00,55.51,55.62,55.49,55.61,86355.0,49.5891,49.6874,49.5713,49.6785,86355.0
2021-08-26 11:10:00,55.61,55.68,55.59,55.65,109941.0,49.6785,49.741,49.6606,49.7142,109941.0
2021-08-26 11:20:00,55.66,55.69,55.58,55.62,265211.0,49.7231,49.7499,49.6517,49.6874,265211.0
2021-08-26 11:30:00,55.62,55.64,55.51,55.62,49821.0,49.6874,49.7053,49.5891,49.6874,49821.0
2021-08-26 11:40:00,55.62,55.7,55.61,55.7,44887.0,49.6874,49.7589,49.6785,49.7589,44887.0
2021-08-26 11:50:00,55.69,55.71,55.64,55.66,30736.0,49.7499,49.7678,49.7053,49.7231,30736.0
2021-08-26 12:00:00,55.67,55.71,55.6,55.62,76399.0,49.7321,49.7678,49.6695,49.6874,76399.0
2021-08-26 12:10:00,55.61,55.71,55.61,55.68,54616.0,49.6785,49.7678,49.6785,49.741,54616.0
2021-08-26 12:20:00,55.68,55.75,55.65,55.74,41584.0,49.741,49.8035,49.7142,49.7946,41584.0
2021-08-26 12:30:00,55.75,55.8,55.72,55.73,74169.0,49.8035,49.8482,49.7767,49.7857,74169.0
2021-08-26 12:40:00,55.73,55.73,55.56,55.6,107291.0,49.7857,49.7857,49.6338,49.6695,107291.0
2021-08-26 12:50:00,55.61,55.65,55.51,55.53,101518.0,49.6785,49.7142,49.5891,49.607,101518.0
2021-08-26 13:00:00,55.53,55.6,55.52,55.59,87100.0,49.607,49.6695,49.5981,49.6606,87100.0
2021-08-26 13:10:00,55.59,55.66,55.58,55.63,82487.0,49.6606,49.7231,49.6517,49.6963,82487.0
2021-08-26 13:20:00,55.63,55.64,55.53,55.57,70869.0,49.6963,49.7053,49.607,49.6427,70869.0
2021-08-26 13:30:00,55.57,55.64,55.57,55.64,63564.0,49.6427,49.7053,49.6427,49.7053,63564.0
2021-08-26 13:40:00,55.64,55.7,55.61,55.64,47682.0,49.7053,49.7589,49.6785,49.7053,47682.0
2021-08-26 13:50:00,55.64,55.74,55.64,55.69,51109.0,49.7053,49.7946,49.7053,49.7499,51109.0
2021-08-26 14:00:00,55.69,55.69,55.57,55.58,70778.0,49.7499,49.7499,49.6427,49.6517,70778.0
2021-08-26 14:10:00,55.57,55.64,55.57,55.62,76697.0,49.6427,49.7053,49.6427,49.6874,76697.0
2021-08-26 14:20:00,55.62,55.68,55.6,55.61,64425.0,49.6874,49.741,49.6695,49.6785,64425.0
2021-08-26 14:30:00,55.61,55.67,55.59,55.65,83652.0,49.6785,49.7321,49.6606,49.7142,83652.0
2021-08-26 14:40:00,55.65,55.66,55.55,55.57,61620.0,49.7142,49.7231,49.6249,49.6427,61620.0
2021-08-26 14:50:00,55.57,55.67,55.56,55.63,76115.0,49.6427,49.7321,49.6338,49.6963,76115.0
2021-08-26 15:00:00,55.62,55.63,55.56,55.62,65746.0,49.6874,49.6963,49.6338,49.6874,65746.0
2021-08-26 15:10:00,55.62,55.62,55.45,55.59,92687.0,49.6874,49.6874,49.5355,49.6606,92687.0
2021-08-26 15:20:00,55.6,55.6,55.48,55.51,53334.0,49.6695,49.6695,49.5623,49.5891,53334.0
2021-08-26 15:30:00,55.5,55.56,55.44,55.47,95617.0,49.5802,49.6338,49.5266,49.5534,95617.0
2021-08-26 15:40:00,55.47,55.53,55.41,55.45,85792.0,49.5534,49.607,49.4998,49.5355,85792.0
2021-08-26 15:50:00,55.44,55.51,55.43,55.47,187565.0,49.5266,49.5891,49.5177,49.5534,187565.0
2021-08-27 09:30:00,55.49,55.88,55.4,55.86,80412.0,49.5713,49.9197,49.4909,49.9018,80412.0
2021-08-27 09:40:00,55.87,55.99,55.84,55.93,105467.0,49.9107,50.0179,49.8839,49.9643,105467.0
2021-08-27 09:50:00,55.91,56.02,55.9,56.0,64842.0,49.9465,50.0447,49.9375,50.0269,64842.0
2021-08-27 10:00:00,56.01,56.07,55.89,55.92,110412.0,50.0358,50.0894,49.9286,49.9554,110412.0
2021-08-27 10:10:00,55.93,56.05,55.9,55.95,117777.0,49.9643,50.0715,49.9375,49.9822,117777.0
2021-08-27 10:20:00,55.95,56.04,55.94,56.01,71421.0,49.9822,50.0626,49.9733,50.0358,71421.0
2021-08-27 10:30:00,56.02,56.06,56.0,56.04,52587.0,50.0447,50.0805,50.0269,50.0626,52587.0
2021-08-27 10:40:00,56.04,56.07,55.92,55.96,166892.0,50.0626,50.0894,49.9554,49.9911,166892.0
2021-08-27 10:50:00,55.96,56.05,55.93,56.03,126249.0,49.9911,50.0715,49.9643,50.0537,126249.0
2021-08-27 11:00:00,56.04,56.05,56.01,56.05,109953.0,50.0626,50.0715,50.0358,50.0715,109953.0
2021-08-27 11:10:00,56.06,56.06,55.97,56.01,67069.0,50.0805,50.0805,50.0001,50.0358,67069.0
2021-08-27 11:20:00,56.01,56.03,55.95,55.99,80046.0,50.0358,50.0537,49.9822,50.0179,80046.0
2021-08-27 11:30:00,55.99,56.06,55.96,56.04,45160.0,50.0179,50.0805,49.9911,50.0626,45160.0
2021-08-27 11:40:00,56.05,56.07,56.01,56.01,62426.0,50.0715,50.0894,50.0358,50.0358,62426.0
2021-08-27 11:50:00,56.01,56.13,56.01,56.13,43016.0,50.0358,50.143,50.0358,50.143,43016.0
2021-08-27 12:00:00,56.13,56.15,56.07,56.12,33346.0,50.143,50.1609,50.0894,50.1341,33346.0
2021-08-27 12:10:00,56.12,56.17,56.11,56.12,38739.0,50.1341,50.1787,50.1251,50.1341,38739.0
2021-08-27 12:20:00,56.12,56.21,56.11,56.21,24830.0,50.1341,50.2145,50.1251,50.2145,24830.0
2021-08-27 12:30:00,56.2,56.25,56.16,56.19,55698.0,50.2055,50.2502,50.1698,50.1966,55698.0
2021-08-27 12:40:00,56.2,56.26,56.15,56.25,55475.0,50.2055,50.2591,50.1609,50.2502,55475.0
2021-08-27 12:50:00,56.25,56.32,56.24,56.29,60571.0,50.2502,50.3127,50.2413,50.2859,60571.0
2021-08-27 13:00:00,56.29,56.38,56.27,56.38,76645.0,50.2859,50.3663,50.2681,50.3663,76645.0
2021-08-27 13:10:00,56.37,56.39,56.33,56.36,78143.0,50.3574,50.3753,50.3217,50.3485,78143.0
2021-08-27 13:20:00,56.35,56.41,56.35,56.38,61751.0,50.3395,50.3931,50.3395,50.3663,61751.0
2021-08-27 13:30:00,56.38,56.4,56.37,56.38,70174.0,50.3663,50.3842,50.3574,50.3663,70174.0
2021-08-27 13:40:00,56.39,56.44,56.35,56.43,102094.0,50.3753,50.4199,50.3395,50.411,102094.0
2021-08-27 13:50:00,56.43,56.45,56.37,56.45,64172.0,50.411,50.4289,50.3574,50.4289,64172.0
2021-08-27 14:00:00,56.45,56.46,56.38,56.43,88266.0,50.4289,50.4378,50.3663,50.411,88266.0
2021-08-27 14:10:00,56.43,56.45,56.41,56.44,56222.0,50.411,50.4289,50.3931,50.4199,56222.0
2021-08-27 14:20:00,56.44,56.48,56.41,56.45,94898.0,50.4199,50.4557,50.3931,50.4289,94898.0
2021-08-27 14:30:00,56.46,56.5,56.39,56.42,98462.0,50.4378,50.4735,50.3753,50.4021,98462.0
2021-08-27 14:40:00,56.41,56.43,56.34,56.37,51295.0,50.3931,50.411,50.3306,50.3574,51295.0
2021-08-27 14:50:00,56.37,56.45,56.37,56.44,63886.0,50.3574,50.4289,50.3574,50.4199,63886.0
2021-08-27 15:00:00,56.45,56.45,56.34,56.44,88762.0,50.4289,50.4289,50.3306,50.4199,88762.0
2021-08-27 15:10:00,56.45,56.48,56.42,56.46,110148.0,50.4289,50.4557,50.4021,50.4378,110148.0
2021-08-27 15:20:00,56.47,56.5,56.42,56.43,86383.0,50.4467,50.4735,50.4021,50.411,86383.0
2021-08-27 15:30:00,56.44,56.45,56.35,56.41,84479.0,50.4199,50.4289,50.3395,50.3931,84479.0
2021-08-27 15:40:00,56.41,56.46,56.36,56.4,100658.0,50.3931,50.4378,50.3485,50.3842,100658.0
2021-08-27 15:50:00,56.4,56.45,56.33,56.4,326414.0,50.3842,50.4289,50.3217,50.3842,326414.0
2021-08-30 09:30:00,56.6,56.64,55.74,55.74,123447.0,50.5629,50.5986,49.7946,49.7946,123447.0
2021-08-30 09:40:00,55.74,55.76,55.6,55.6,62339.0,49.7946,49.8125,49.6695,49.6695,62339.0
2021-08-30 09:50:00,55.59,55.7,55.57,55.57,39137.0,49.6606,49.7589,49.6427,49.6427,39137.0
2021-08-30 10:00:00,55.56,55.57,55.34,55.43,93194.0,49.6338,49.6427,49.4373,49.5177,93194.0
2021-08-30 10:10:00,55.43,55.54,55.31,55.54,50910.0,49.5177,49.6159,49.4105,49.6159,50910.0
2021-08-30 10:20:00,55.53,55.62,55.48,55.6,24434.0,49.607,49.6874,49.5623,49.6695,24434.0
2021-08-30 10:30:00,55.6,55.65,55.52,55.65,21908.0,49.6695,49.7142,49.5981,49.7142,21908.0
2021-08-30 10:40:00,55.65,55.71,55.63,55.66,36965.0,49.7142,49.7678,49.6963,49.7231,36965.0
2021-08-30 10:50:00,55.66,55.72,55.63,55.65,88947.0,49.7231,49.7767,49.6963,49.7142,88947.0
2021-08-30 11:00:00,55.65,55.71,55.58,55.7,46465.0,49.7142,49.7678,49.6517,49.7589,46465.0
2021-08-30 11:10:00,55.7,55.85,55.68,55.82,43420.0,49.7589,49.8929,49.741,49.8661,43420.0
2021-08-30 11:20:00,55.8,55.82,55.77,55.78,35984.0,49.8482,49.8661,49.8214,49.8303,35984.0
2021-08-30 11:30:00,55.78,55.83,55.69,55.73,36981.0,49.8303,49.875,49.7499,49.7857,36981.0
2021-08-30 11:40:00,55.74,55.78,55.63,55.68,23033.0,49.7946,49.8303,49.6963,49.741,23033.0
2021-08-30 11:50:00,55.69,55.8,55.69,55.79,27291.0,49.7499,49.8482,49.7499,49.8393,27291.0
2021-08-30 12:00:00,55.79,55.9,55.78,55.82,31987.0,49.8393,49.9375,49.8303,49.8661,31987.0
2021-08-30 12:10:00,55.81,55.83,55.74,55.74,12543.0,49.8571,49.875,49.7946,49.7946,12543.0
2021-08-30 12:20:00,55.74,55.76,55.7,55.73,25294.0,49.7946,49.8125,49.7589,49.7857,25294.0
2021-08-30 12:30:00,55.73,55.75,55.69,55.69,22811.0,49.7857,49.8035,49.7499,49.7499,22811.0
2021-08-30 12:40:00,55.7,55.73,55.68,55.7,14965.0,49.7589,49.7857,49.741,49.7589,14965.0
2021-08-30 12:50:00,55.7,55.74,55.59,55.63,34278.0,49.7589,49.7946,49.6606,49.6963,34278.0
2021-08-30 13:00:00,55.64,55.68,55.54,55.54,22963.0,49.7053,49.741,49.6159,49.6159,22963.0
2021-08-30 13:10:00,55.55,55.61,55.55,55.59,19648.0,49.6249,49.6785,49.6249,49.6606,19648.0
2021-08-30 13:20:00,55.58,55.65,55.58,55.59,29256.0,49.6517,49.7142,49.6517,49.6606,29256.0
2021-08-30 13:30:00,55.59,55.61,55.51,55.61,21677.0,49.6606,49.6785,49.5891,49.6785,21677.0
2021-08-30 13:40:00,55.61,55.64,55.55,55.55,18840.0,49.6785,49.7053,49.6249,49.6249,18840.0
2021-08-30 13:50:00,55.55,55.58,55.5,55.53,30487.0,49.6249,49.6517,49.5802,49.607,30487.0
2021-08-30 14:00:00,55.52,55.54,55.47,55.53,24740.0,49.5981,49.6159,49.5534,49.607,24740.0
2021-08-30 14:10:00,55.52,55.56,55.49,55.49,23682.0,49.5981,49.6338,49.5713,49.5713,23682.0
2021-08-30 14:20:00,55.48,55.51,55.44,55.51,22680.0,49.5623,49.5891,49.5266,49.5891,22680.0
2021-08-30 14:30:00,55.5,55.51,55.42,55.42,25202.0,49.5802,49.5891,49.5087,49.5087,25202.0
2021-08-30 14:40:00,55.42,55.46,55.41,55.44,17482.0,49.5087,49.5445,49.4998,49.5266,17482.0
2021-08-30 14:50:00,55.44,55.47,55.41,55.41,28121.0,49.5266,49.5534,49.4998,49.4998,28121.0
2021-08-30 15:00:00,55.4,55.49,55.4,55.44,29395.0,49.4909,49.5713,49.4909,49.5266,29395.0
2021-08-30 15:10:00,55.44,55.45,55.29,55.32,57340.0,49.5266,49.5355,49.3926,49.4194,57340.0
2021-08-30 15:20:00,55.32,55.37,55.24,55.28,78095.0,49.4194,49.4641,49.3479,49.3837,78095.0
2021-08-30 15:30:00,55.27,55.35,55.26,55.3,59500.0,49.3747,49.4462,49.3658,49.4015,59500.0
2021-08-30 15:40:00,55.29,55.31,55.23,55.26,76760.0,49.3926,49.4105,49.339,49.3658,76760.0
2021-08-30 15:50:00,55.25,55.26,55.15,55.18,237764.0,49.3569,49.3658,49.2675,49.2943,237764.0
2021-08-31 09:30:00,55.29,55.6,55.23,55.33,133950.0,49.3926,49.6695,49.339,49.4283,133950.0
2021-08-31 09:40:00,55.34,55.34,55.02,55.04,51802.0,49.4373,49.4373,49.1514,49.1693,51802.0
2021-08-31 09:50:00,55.04,55.08,54.88,54.99,35297.0,49.1693,49.205,49.0263,49.1246,35297.0
2021-08-31 10:00:00,55.0,55.2,54.96,55.2,75226.0,49.1335,49.3122,49.0978,49.3122,75226.0
2021-08-31 10:10:00,55.21,55.4,55.2,55.34,31752.0,49.3211,49.4909,49.3122,49.4373,31752.0
2021-08-31 10:20:00,55.33,55.33,55.03,55.14,31585.0,49.4283,49.4283,49.1603,49.2586,31585.0
2021-08-31 10:30:00,55.16,55.32,55.14,55.25,41143.0,49.2765,49.4194,49.2586,49.3569,41143.0
2021-08-31 10:40:00,55.27,55.4,55.23,55.39,51739.0,49.3747,49.4909,49.339,49.4819,51739.0
2021-08-31 10:50:00,55.39,55.45,55.28,55.3,34863.0,49.4819,49.5355,49.3837,49.4015,34863.0
2021-08-31 11:00:00,55.3,55.36,55.23,55.24,64777.0,49.4015,49.4551,49.339,49.3479,64777.0
2021-08-31 11:10:00,55.24,55.44,55.24,55.43,21252.0,49.3479,49.5266,49.3479,49.5177,21252.0
2021-08-31 11:20:00,55.44,55.46,55.29,55.31,33984.0,49.5266,49.5445,49.3926,49.4105,33984.0
2021-08-31 11:30:00,55.31,55.36,55.23,55.25,39073.0,49.4105,49.4551,49.339,49.3569,39073.0
2021-08-31 11:40:00,55.26,55.32,55.22,55.25,92445.0,49.3658,49.4194,49.3301,49.3569,92445.0
2021-08-31 11:50:00,55.25,55.27,55.23,55.25,51247.0,49.3569,49.3747,49.339,49.3569,51247.0
2021-08-31 12:00:00,55.25,55.33,55.22,55.31,26371.0,49.3569,49.4283,49.3301,49.4105,26371.0
2021-08-31 12:10:00,55.31,55.31,55.22,55.23,21941.0,49.4105,49.4105,49.3301,49.339,21941.0
2021-08-31 12:20:00,55.23,55.31,55.2,55.28,52108.0,49.339,49.4105,49.3122,49.3837,52108.0
2021-08-31 12:30:00,55.28,55.33,55.27,55.3,30743.0,49.3837,49.4283,49.3747,49.4015,30743.0
2021-08-31 12:40:00,55.31,55.36,55.19,55.19,33069.0,49.4105,49.4551,49.3033,49.3033,33069.0
2021-08-31 12:50:00,55.19,55.28,55.19,55.27,42002.0,49.3033,49.3837,49.3033,49.3747,42002.0
2021-08-31 13:00:00,55.27,55.28,55.17,55.18,40041.0,49.3747,49.3837,49.2854,49.2943,40041.0
2021-08-31 13:10:00,55.19,55.22,55.12,55.16,37594.0,49.3033,49.3301,49.2407,49.2765,37594.0
2021-08-31 13:20:00,55.16,55.19,55.09,55.16,43162.0,49.2765,49.3033,49.2139,49.2765,43162.0
2021-08-31 13:30:00,55.16,55.16,55.07,55.11,29098.0,49.2765,49.2765,49.1961,49.2318,29098.0
2021-08-31 13:40:00,55.11,55.19,55.11,55.17,19547.0,49.2318,49.3033,49.2318,49.2854,19547.0
2021-08-31 13:50:00,55.17,55.18,55.09,55.12,23796.0,49.2854,49.2943,49.2139,49.2407,23796.0
2021-08-31 14:00:00,55.12,55.13,55.01,55.04,39898.0,49.2407,49.2497,49.1425,49.1693,39898.0
2021-08-31 14:10:00,55.04,55.1,55.03,55.07,23664.0,49.1693,49.2229,49.1603,49.1961,23664.0
2021-08-31 14:20:00,55.07,55.09,55.03,55.04,25366.0,49.1961,49.2139,49.1603,49.1693,25366.0
2021-08-31 14:30:00,55.05,55.12,55.04,55.11,21773.0,49.1782,49.2407,49.1693,49.2318,21773.0
2021-08-31 14:40:00,55.11,55.12,55.01,55.01,22655.0,49.2318,49.2407,49.1425,49.1425,22655.0
2021-08-31 14:50:00,55.02,55.11,55.02,55.11,30158.0,49.1514,49.2318,49.1514,49.2318,30158.0
2021-08-31 15:00:00,55.11,55.15,55.03,55.06,37097.0,49.2318,49.2675,49.1603,49.1871,37097.0
2021-08-31 15:10:00,55.05,55.08,55.02,55.08,52709.0,49.1782,49.205,49.1514,49.205,52709.0
2021-08-31 15:20:00,55.07,55.16,55.05,55.15,54088.0,49.1961,49.2765,49.1782,49.2675,54088.0
2021-08-31 15:30:00,55.15,55.28,55.14,55.26,91193.0,49.2675,49.3837,49.2586,49.3658,91193.0
2021-08-31 15:40:00,55.25,55.29,55.19,55.23,117931.0,49.3569,49.3926,49.3033,49.339,117931.0
2021-08-31 15:50:00,55.24,55.32,55.18,55.21,460744.0,49.3479,49.4194,49.2943,49.3211,460744.0
2021-09-01 09:30:00,55.23,55.54,54.81,54.87,126295.0,49.339,49.6159,48.9638,49.0174,126295.0
2021-09-01 09:40:00,54.83,54.83,54.43,54.5,115687.0,48.9817,48.9817,48.6243,48.6868,115687.0
2021-09-01 09:50:00,54.5,54.54,54.34,54.42,75863.0,48.6868,48.7226,48.5439,48.6154,75863.0
2021-09-01 10:00:00,54.42,54.82,54.42,54.73,80496.0,48.6154,48.9727,48.6154,48.8923,80496.0
2021-09-01 10:10:00,54.72,54.72,54.45,54.66,95471.0,48.8834,48.8834,48.6422,48.8298,95471.0
2021-09-01 10:20:00,54.65,54.68,54.56,54.64,39215.0,48.8209,48.8477,48.7405,48.8119,39215.0
2021-09-01 10:30:00,54.64,54.77,54.61,54.62,51663.0,48.8119,48.9281,48.7851,48.7941,51663.0
2021-09-01 10:40:00,54.62,54.73,54.56,54.69,117581.0,48.7941,48.8923,48.7405,48.8566,117581.0
2021-09-01 10:50:00,54.7,54.84,54.61,54.8,106663.0,48.8655,48.9906,48.7851,48.9549,106663.0
2021-09-01 11:00:00,54.79,54.82,54.74,54.79,29302.0,48.9459,48.9727,48.9013,48.9459,29302.0
2021-09-01 11:10:00,54.77,54.77,54.68,54.68,33397.0,48.9281,48.9281,48.8477,48.8477,33397.0
2021-09-01 11:20:00,54.68,54.68,54.59,54.6,40292.0,48.8477,48.8477,48.7673,48.7762,40292.0
2021-09-01 11:30:00,54.61,54.66,54.54,54.61,31996.0,48.7851,48.8298,48.7226,48.7851,31996.0
2021-09-01 11:40:00,54.61,54.65,54.54,54.55,24381.0,48.7851,48.8209,48.7226,48.7315,24381.0
2021-09-01 11:50:00,54.56,54.61,54.51,54.52,24958.0,48.7405,48.7851,48.6958,48.7047,24958.0
2021-09-01 12:00:00,54.53,54.58,54.51,54.55,30448.0,48.7137,48.7583,48.6958,48.7315,30448.0
2021-09-01 12:10:00,54.55,54.59,54.52,54.52,38275.0,48.7315,48.7673,48.7047,48.7047,38275.0
2021-09-01 12:20:00,54.52,54.61,54.5,54.6,80482.0,48.7047,48.7851,48.6868,48.7762,80482.0
2021-09-01 12:30:00,54.59,54.78,54.58,54.73,40756.0,48.7673,48.937,48.7583,48.8923,40756.0
2021-09-01 12:40:00,54.73,54.77,54.61,54.67,49489.0,48.8923,48.9281,48.7851,48.8387,49489.0
2021-09-01 12:50:00,54.68,54.7,54.58,54.65,76187.0,48.8477,48.8655,48.7583,48.8209,76187.0
2021-09-01 13:00:00,54.65,54.66,54.6,54.62,48126.0,48.8209,48.8298,48.7762,48.7941,48126.0
2021-09-01 13:10:00,54.62,54.67,54.58,54.59,53116.0,48.7941,48.8387,48.7583,48.7673,53116.0
2021-09-01 13:20:00,54.6,54.61,54.55,54.55,39884.0,48.7762,48.7851,48.7315,48.7315,39884.0
2021-09-01 13:30:00,54.56,54.59,54.5,54.52,54733.0,48.7405,48.7673,48.6868,48.7047,54733.0
2021-09-01 13:40:00,54.52,54.53,54.43,54.45,77319.0,48.7047,48.7137,48.6243,48.6422,77319.0
2021-09-01 13:50:00,54.44,54.5,54.41,54.46,117898.0,48.6332,48.6868,48.6064,48.6511,117898.0
2021-09-01 14:00:00,54.47,54.49,54.37,54.4,131651.0,48.66,48.6779,48.5707,48.5975,131651.0
2021-09-01 14:10:00,54.41,54.42,54.37,54.37,69144.0,48.6064,48.6154,48.5707,48.5707,69144.0
2021-09-01 14:20:00,54.37,54.38,54.26,54.26,113659.0,48.5707,48.5796,48.4724,48.4724,113659.0
2021-09-01 14:30:00,54.26,54.31,54.21,54.29,110597.0,48.4724,48.5171,48.4278,48.4992,110597.0
2021-09-01 14:40:00,54.28,54.33,54.27,54.28,141459.0,48.4903,48.535,48.4814,48.4903,141459.0
2021-09-01 14:50:00,54.28,54.39,54.23,54.23,158777.0,48.4903,48.5886,48.4456,48.4456,158777.0
2021-09-01 15:00:00,54.23,54.26,54.19,54.2,93165.0,48.4456,48.4724,48.4099,48.4188,93165.0
2021-09-01 15:10:00,54.2,54.31,54.19,54.21,128060.0,48.4188,48.5171,48.4099,48.4278,128060.0
2021-09-01 15:20:00,54.21,54.33,54.2,54.28,130916.0,48.4278,48.535,48.4188,48.4903,130916.0
2021-09-01 15:30:00,54.29,54.37,54.24,54.26,157671.0,48.4992,48.5707,48.4546,48.4724,157671.0
2021-09-01 15:40:00,54.26,54.3,54.21,54.3,128826.0,48.4724,48.5082,48.4278,48.5082,128826.0
2021-09-01 15:50:00,54.3,54.4,54.27,54.39,347061.0,48.5082,48.5975,48.4814,48.5886,347061.0
2021-09-02 09:30:00,54.5,54.62,54.37,54.42,83540.0,48.6868,48.7941,48.5707,48.6154,83540.0
2021-09-02 09:40:00,54.43,54.54,54.35,54.44,48349.0,48.6243,48.7226,48.5528,48.6332,48349.0
2021-09-02 09:50:00,54.44,54.49,54.34,54.48,62194.0,48.6332,48.6779,48.5439,48.669,62194.0
2021-09-02 10:00:00,54.48,54.51,54.41,54.44,41667.0,48.669,48.6958,48.6064,48.6332,41667.0
2021-09-02 10:10:00,54.43,54.56,54.37,54.56,36289.0,48.6243,48.7405,48.5707,48.7405,36289.0
2021-09-02 10:20:00,54.56,54.63,54.53,54.57,45890.0,48.7405,48.803,48.7137,48.7494,45890.0
2021-09-02 10:30:00,54.58,54.67,54.53,54.58,70941.0,48.7583,48.8387,48.7137,48.7583,70941.0
2021-09-02 10:40:00,54.58,54.63,54.51,54.55,42862.0,48.7583,48.803,48.6958,48.7315,42862.0
2021-09-02 10:50:00,54.55,54.62,54.47,54.48,65670.0,48.7315,48.7941,48.66,48.669,65670.0
2021-09-02 11:00:00,54.48,54.64,54.48,54.59,43856.0,48.669,48.8119,48.669,48.7673,43856.0
2021-09-02 11:10:00,54.58,54.62,54.53,54.53,57256.0,48.7583,48.7941,48.7137,48.7137,57256.0
2021-09-02 11:20:00,54.53,54.55,54.47,54.48,21629.0,48.7137,48.7315,48.66,48.669,21629.0
2021-09-02 11:30:00,54.48,54.53,54.47,54.51,17484.0,48.669,48.7137,48.66,48.6958,17484.0
2021-09-02 11:40:00,54.51,54.55,54.48,54.55,15131.0,48.6958,48.7315,48.669,48.7315,15131.0
2021-09-02 11:50:00,54.55,54.56,54.51,54.53,24038.0,48.7315,48.7405,48.6958,48.7137,24038.0
2021-09-02 12:00:00,54.53,54.55,54.44,54.45,25032.0,48.7137,48.7315,48.6332,48.6422,25032.0
2021-09-02 12:10:00,54.44,54.45,54.37,54.37,80905.0,48.6332,48.6422,48.5707,48.5707,80905.0
2021-09-02 12:20:00,54.37,54.42,54.32,54.4,31897.0,48.5707,48.6154,48.526,48.5975,31897.0
2021-09-02 12:30:00,54.41,54.43,54.33,54.36,30840.0,48.6064,48.6243,48.535,48.5618,30840.0
2021-09-02 12:40:00,54.36,54.4,54.35,54.39,38303.0,48.5618,48.5975,48.5528,48.5886,38303.0
2021-09-02 12:50:00,54.38,54.41,54.36,54.4,56440.0,48.5796,48.6064,48.5618,48.5975,56440.0
2021-09-02 13:00:00,54.39,54.42,54.3,54.32,67218.0,48.5886,48.6154,48.5082,48.526,67218.0
2021-09-02 13:10:00,54.32,54.35,54.29,54.34,33220.0,48.526,48.5528,48.4992,48.5439,33220.0
2021-09-02 13:20:00,54.34,54.34,54.3,54.31,29934.0,48.5439,48.5439,48.5082,48.5171,29934.0
2021-09-02 13:30:00,54.31,54.33,54.24,54.29,41278.0,48.5171,48.535,48.4546,48.4992,41278.0
2021-09-02 13:40:00,54.29,54.31,54.24,54.26,44456.0,48.4992,48.5171,48.4546,48.4724,44456.0
2021-09-02 13:50:00,54.27,54.3,54.24,54.27,38197.0,48.4814,48.5082,48.4546,48.4814,38197.0
2021-09-02 14:00:00,54.26,54.28,54.19,54.25,33722.0,48.4724,48.4903,48.4099,48.4635,33722.0
2021-09-02 14:10:00,54.25,54.25,54.16,54.21,27695.0,48.4635,48.4635,48.3831,48.4278,27695.0
2021-09-02 14:20:00,54.22,54.22,54.14,54.15,40521.0,48.4367,48.4367,48.3652,48.3742,40521.0
2021-09-02 14:30:00,54.15,54.19,54.09,54.11,46167.0,48.3742,48.4099,48.3206,48.3384,46167.0
2021-09-02 14:40:00,54.1,54.17,54.08,54.13,32290.0,48.3295,48.392,48.3116,48.3563,32290.0
2021-09-02 14:50:00,54.13,54.17,54.11,54.15,43825.0,48.3563,48.392,48.3384,48.3742,43825.0
2021-09-02 15:00:00,54.14,54.22,54.14,54.15,46945.0,48.3652,48.4367,48.3652,48.3742,46945.0
2021-09-02 15:10:00,54.15,54.17,54.1,54.13,79705.0,48.3742,48.392,48.3295,48.3563,79705.0
2021-09-02 15:20:00,54.13,54.14,54.07,54.11,71128.0,48.3563,48.3652,48.3027,48.3384,71128.0
2021-09-02 15:30:00,54.12,54.16,54.09,54.14,77055.0,48.3474,48.3831,48.3206,48.3652,77055.0
2021-09-02 15:40:00,54.15,54.17,54.07,54.1,143720.0,48.3742,48.392,48.3027,48.3295,143720.0
2021-09-02 15:50:00,54.1,54.38,54.09,54.31,356075.0,48.3295,48.5796,48.3206,48.5171,356075.0
2021-09-03 09:30:00,54.41,54.49,54.24,54.28,129800.0,48.6064,48.6779,48.4546,48.4903,129800.0
2021-09-03 09:40:00,54.26,54.43,54.26,54.3,127757.0,48.4724,48.6243,48.4724,48.5082,127757.0
2021-09-03 09:50:00,54.3,54.3,54.01,54.01,67980.0,48.5082,48.5082,48.2491,48.2491,67980.0
2021-09-03 10:00:00,54.01,54.09,53.91,54.08,83035.0,48.2491,48.3206,48.1598,48.3116,83035.0
2021-09-03 10:10:00,54.09,54.28,54.08,54.2,35207.0,48.3206,48.4903,48.3116,48.4188,35207.0
2021-09-03 10:20:00,54.2,54.25,54.09,54.12,34550.0,48.4188,48.4635,48.3206,48.3474,34550.0
2021-09-03 10:30:00,54.13,54.14,54.0,54.01,29861.0,48.3563,48.3652,48.2402,48.2491,29861.0
2021-09-03 10:40:00,54.02,54.02,53.9,53.99,29263.0,48.258,48.258,48.1508,48.2312,29263.0
2021-09-03 10:50:00,53.99,54.02,53.92,54.02,23565.0,48.2312,48.258,48.1687,48.258,23565.0
2021-09-03 11:00:00,54.02,54.1,54.01,54.06,22089.0,48.258,48.3295,48.2491,48.2938,22089.0
2021-09-03 11:10:00,54.05,54.08,53.92,53.95,28951.0,48.2848,48.3116,48.1687,48.1955,28951.0
2021-09-03 11:20:00,53.93,53.95,53.88,53.9,23785.0,48.1776,48.1955,48.133,48.1508,23785.0
2021-09-03 11:30:00,53.91,53.94,53.85,53.86,46303.0,48.1598,48.1866,48.1062,48.1151,46303.0
2021-09-03 11:40:00,53.86,53.91,53.82,53.89,35251.0,48.1151,48.1598,48.0794,48.1419,35251.0
2021-09-03 11:50:00,53.88,53.91,53.82,53.88,60989.0,48.133,48.1598,48.0794,48.133,60989.0
2021-09-03 12:00:00,53.87,53.88,53.79,53.86,45850.0,48.124,48.133,48.0526,48.1151,45850.0
2021-09-03 12:10:00,53.86,53.89,53.8,53.8,27316.0,48.1151,48.1419,48.0615,48.0615,27316.0
2021-09-03 12:20:00,53.8,53.81,53.76,53.8,38424.0,48.0615,48.0704,48.0258,48.0615,38424.0
2021-09-03 12:30:00,53.8,53.84,53.77,53.81,55433.0,48.0615,48.0972,48.0347,48.0704,55433.0
2021-09-03 12:40:00,53.81,53.82,53.78,53.8,18238.0,48.0704,48.0794,48.0436,48.0615,18238.0
2021-09-03 12:50:00,53.8,53.81,53.71,53.74,27855.0,48.0615,48.0704,47.9811,48.0079,27855.0
2021-09-03 13:00:00,53.75,53.85,53.73,53.84,27177.0,48.0168,48.1062,47.999,48.0972,27177.0
2021-09-03 13:10:00,53.84,53.94,53.83,53.9,18384.0,48.0972,48.1866,48.0883,48.1508,18384.0
2021-09-03 13:20:00,53.9,53.91,53.84,53.84,14103.0,48.1508,48.1598,48.0972,48.0972,14103.0
2021-09-03 13:30:00,53.85,53.94,53.85,53.94,22143.0,48.1062,48.1866,48.1062,48.1866,22143.0
2021-09-03 13:40:00,53.94,53.99,53.94,53.95,33353.0,48.1866,48.2312,48.1866,48.1955,33353.0
2021-09-03 13:50:00,53.95,53.97,53.92,53.92,23499.0,48.1955,48.2134,48.1687,48.1687,23499.0
2021-09-03 14:00:00,53.91,53.96,53.9,53.95,17339.0,48.1598,48.2044,48.1508,48.1955,17339.0
2021-09-03 14:10:00,53.95,53.98,53.94,53.98,18693.0,48.1955,48.2223,48.1866,48.2223,18693.0
2021-09-03 14:20:00,53.98,53.99,53.89,53.91,21209.0,48.2223,48.2312,48.1419,48.1598,21209.0
2021-09-03 14:30:00,53.91,53.91,53.84,53.85,145880.0,48.1598,48.1598,48.0972,48.1062,145880.0
2021-09-03 14:40:00,53.86,53.86,53.83,53.83,13461.0,48.1151,48.1151,48.0883,48.0883,13461.0
2021-09-03 14:50:00,53.84,53.91,53.83,53.86,121858.0,48.0972,48.1598,48.0883,48.1151,121858.0
2021-09-03 15:00:00,53.86,53.94,53.85,53.88,191712.0,48.1151,48.1866,48.1062,48.133,191712.0
2021-09-03 15:10:00,53.87,53.89,53.82,53.84,77798.0,48.124,48.1419,48.0794,48.0972,77798.0
2021-09-03 15:20:00,53.84,53.88,53.82,53.84,44859.0,48.0972,48.133,48.0794,48.0972,44859.0
2021-09-03 15:30:00,53.84,53.98,53.83,53.97,58828.0,48.0972,48.2223,48.0883,48.2134,58828.0
2021-09-03 15:40:00,53.97,53.97,53.89,53.93,66609.0,48.2134,48.2134,48.1419,48.1776,66609.0
2021-09-03 15:50:00,53.93,53.96,53.86,53.92,273929.0,48.1776,48.2044,48.1151,48.1687,273929.0
2021-09-07 09:30:00,53.89,54.0,53.67,53.68,99928.0,48.1419,48.2402,47.9454,47.9543,99928.0
2021-09-07 09:40:00,53.68,53.79,53.59,53.79,60471.0,47.9543,48.0526,47.8739,48.0526,60471.0
2021-09-07 09:50:00,53.8,53.94,53.76,53.87,128085.0,48.0615,48.1866,48.0258,48.124,128085.0
2021-09-07 10:00:00,53.84,53.89,53.64,53.64,92774.0,48.0972,48.1419,47.9186,47.9186,92774.0
2021-09-07 10:10:00,53.64,53.74,53.59,53.68,87610.0,47.9186,48.0079,47.8739,47.9543,87610.0
2021-09-07 10:20:00,53.68,53.73,53.55,53.57,127682.0,47.9543,47.999,47.8382,47.856,127682.0
2021-09-07 10:30:00,53.57,53.58,53.38,53.44,104160.0,47.856,47.865,47.6863,47.7399,104160.0
2021-09-07 10:40:00,53.44,53.53,53.36,53.48,56512.0,47.7399,47.8203,47.6684,47.7756,56512.0
2021-09-07 10:50:00,53.48,53.6,53.44,53.53,89772.0,47.7756,47.8828,47.7399,47.8203,89772.0
2021-09-07 11:00:00,53.52,53.55,53.27,53.3,47727.0,47.8114,47.8382,47.588,47.6148,47727.0
2021-09-07 11:10:00,53.3,53.39,53.22,53.33,95156.0,47.6148,47.6952,47.5434,47.6416,95156.0
2021-09-07 11:20:00,53.33,53.45,53.29,53.44,33150.0,47.6416,47.7488,47.6059,47.7399,33150.0
2021-09-07 11:30:00,53.43,53.47,53.38,53.39,41903.0,47.731,47.7667,47.6863,47.6952,41903.0
2021-09-07 11:40:00,53.39,53.4,53.34,53.37,25543.0,47.6952,47.7042,47.6506,47.6774,25543.0
2021-09-07 11:50:00,53.37,53.37,53.21,53.27,55232.0,47.6774,47.6774,47.5344,47.588,55232.0
2021-09-07 12:00:00,53.26,53.38,53.26,53.35,20990.0,47.5791,47.6863,47.5791,47.6595,20990.0
2021-09-07 12:10:00,53.35,53.36,53.19,53.2,31199.0,47.6595,47.6684,47.5166,47.5255,31199.0
2021-09-07 12:20:00,53.19,53.21,53.15,53.2,71696.0,47.5166,47.5344,47.4808,47.5255,71696.0
2021-09-07 12:30:00,53.2,53.3,53.19,53.19,84403.0,47.5255,47.6148,47.5166,47.5166,84403.0
2021-09-07 12:40:00,53.18,53.33,53.17,53.31,55027.0,47.5076,47.6416,47.4987,47.6238,55027.0
2021-09-07 12:50:00,53.31,53.36,53.28,53.35,24354.0,47.6238,47.6684,47.597,47.6595,24354.0
2021-09-07 13:00:00,53.35,53.41,53.33,53.39,54162.0,47.6595,47.7131,47.6416,47.6952,54162.0
2021-09-07 13:10:00,53.39,53.41,53.35,53.35,36219.0,47.6952,47.7131,47.6595,47.6595,36219.0
2021-09-07 13:20:00,53.36,53.36,53.31,53.32,25107.0,47.6684,47.6684,47.6238,47.6327,25107.0
2021-09-07 13:30:00,53.33,53.35,53.27,53.3,48535.0,47.6416,47.6595,47.588,47.6148,48535.0
2021-09-07 13:40:00,53.3,53.34,53.27,53.27,74378.0,47.6148,47.6506,47.588,47.588,74378.0
2021-09-07 13:50:00,53.28,53.33,53.27,53.32,43202.0,47.597,47.6416,47.588,47.6327,43202.0
2021-09-07 14:00:00,53.32,53.34,53.27,53.28,27429.0,47.6327,47.6506,47.588,47.597,27429.0
2021-09-07 14:10:00,53.28,53.34,53.25,53.26,45248.0,47.597,47.6506,47.5702,47.5791,45248.0
2021-09-07 14:20:00,53.25,53.28,53.23,53.27,32950.0,47.5702,47.597,47.5523,47.588,32950.0
2021-09-07 14:30:00,53.27,53.34,53.26,53.34,57259.0,47.588,47.6506,47.5791,47.6506,57259.0
2021-09-07 14:40:00,53.35,53.35,53.26,53.28,42734.0,47.6595,47.6595,47.5791,47.597,42734.0
2021-09-07 14:50:00,53.28,53.31,53.26,53.3,40198.0,47.597,47.6238,47.5791,47.6148,40198.0
2021-09-07 15:00:00,53.3,53.33,53.27,53.28,62087.0,47.6148,47.6416,47.588,47.597,62087.0
2021-09-07 15:10:00,53.27,53.28,53.15,53.2,53178.0,47.588,47.597,47.4808,47.5255,53178.0
2021-09-07 15:20:00,53.2,53.25,53.16,53.2,135265.0,47.5255,47.5702,47.4898,47.5255,135265.0
2021-09-07 15:30:00,53.21,53.25,53.14,53.17,113958.0,47.5344,47.5702,47.4719,47.4987,113958.0
2021-09-07 15:40:00,53.17,53.19,53.09,53.11,132177.0,47.4987,47.5166,47.4272,47.4451,132177.0
2021-09-07 15:50:00,53.11,53.13,53.0,53.12,404476.0,47.4451,47.463,47.3468,47.454,404476.0
2021-09-08 09:30:00,53.01,53.07,52.77,53.0,92628.0,47.3558,47.4094,47.1414,47.3468,92628.0
2021-09-08 09:40:00,53.02,53.09,52.87,52.89,85061.0,47.3647,47.4272,47.2307,47.2486,85061.0
2021-09-08 09:50:00,52.89,52.98,52.78,52.9,59687.0,47.2486,47.329,47.1503,47.2575,59687.0
2021-09-08 10:00:00,52.91,53.05,52.86,52.93,82662.0,47.2664,47.3915,47.2218,47.2843,82662.0
2021-09-08 10:10:00,52.95,53.03,52.87,52.99,65778.0,47.3022,47.3736,47.2307,47.3379,65778.0
2021-09-08 10:20:00,53.0,53.01,52.81,52.88,50777.0,47.3468,47.3558,47.1771,47.2396,50777.0
2021-09-08 10:30:00,52.87,52.87,52.65,52.69,53433.0,47.2307,47.2307,47.0342,47.0699,53433.0
2021-09-08 10:40:00,52.68,52.71,52.53,52.71,64362.0,47.061,47.0878,46.927,47.0878,64362.0
2021-09-08 10:50:00,52.71,52.75,52.52,52.66,228631.0,47.0878,47.1235,46.918,47.0431,228631.0
2021-09-08 11:00:00,52.66,52.76,52.63,52.7,55413.0,47.0431,47.1324,47.0163,47.0788,55413.0
2021-09-08 11:10:00,52.7,52.88,52.7,52.85,66186.0,47.0788,47.2396,47.0788,47.2128,66186.0
2021-09-08 11:20:00,52.86,52.87,52.71,52.72,40105.0,47.2218,47.2307,47.0878,47.0967,40105.0
2021-09-08 11:30:00,52.71,52.77,52.68,52.72,41850.0,47.0878,47.1414,47.061,47.0967,41850.0
2021-09-08 11:40:00,52.73,52.78,52.63,52.65,33968.0,47.1056,47.1503,47.0163,47.0342,33968.0
2021-09-08 11:50:00,52.66,52.72,52.63,52.66,82913.0,47.0431,47.0967,47.0163,47.0431,82913.0
2021-09-08 12:00:00,52.66,52.79,52.65,52.78,102198.0,47.0431,47.1592,47.0342,47.1503,102198.0
2021-09-08 12:10:00,52.78,52.92,52.77,52.91,86178.0,47.1503,47.2754,47.1414,47.2664,86178.0
2021-09-08 12:20:00,52.92,52.95,52.89,52.93,28962.0,47.2754,47.3022,47.2486,47.2843,28962.0
2021-09-08 12:30:00,52.94,52.96,52.91,52.92,21502.0,47.2932,47.3111,47.2664,47.2754,21502.0
2021-09-08 12:40:00,52.93,52.97,52.86,52.89,25855.0,47.2843,47.32,47.2218,47.2486,25855.0
2021-09-08 12:50:00,52.9,52.94,52.89,52.92,28431.0,47.2575,47.2932,47.2486,47.2754,28431.0
2021-09-08 13:00:00,52.93,52.93,52.82,52.82,29003.0,47.2843,47.2843,47.186,47.186,29003.0
2021-09-08 13:10:00,52.82,52.86,52.79,52.86,29685.0,47.186,47.2218,47.1592,47.2218,29685.0
2021-09-08 13:20:00,52.86,52.88,52.82,52.86,33888.0,47.2218,47.2396,47.186,47.2218,33888.0
2021-09-08 13:30:00,52.86,52.88,52.77,52.8,118382.0,47.2218,47.2396,47.1414,47.1682,118382.0
2021-09-08 13:40:00,52.8,52.87,52.78,52.78,47097.0,47.1682,47.2307,47.1503,47.1503,47097.0
2021-09-08 13:50:00,52.78,52.82,52.75,52.79,34787.0,47.1503,47.186,47.1235,47.1592,34787.0
2021-09-08 14:00:00,52.79,52.86,52.78,52.8,60289.0,47.1592,47.2218,47.1503,47.1682,60289.0
2021-09-08 14:10:00,52.8,52.84,52.79,52.8,43645.0,47.1682,47.2039,47.1592,47.1682,43645.0
2021-09-08 14:20:00,52.8,52.82,52.77,52.82,82829.0,47.1682,47.186,47.1414,47.186,82829.0
2021-09-08 14:30:00,52.82,52.84,52.78,52.84,70343.0,47.186,47.2039,47.1503,47.2039,70343.0
2021-09-08 14:40:00,52.84,52.9,52.83,52.86,78323.0,47.2039,47.2575,47.195,47.2218,78323.0
2021-09-08 14:50:00,52.86,52.9,52.84,52.88,37725.0,47.2218,47.2575,47.2039,47.2396,37725.0
2021-09-08 15:00:00,52.88,52.96,52.87,52.95,56207.0,47.2396,47.3111,47.2307,47.3022,56207.0
2021-09-08 15:10:00,52.96,53.05,52.94,53.02,105626.0,47.3111,47.3915,47.2932,47.3647,105626.0
2021-09-08 15:20:00,53.03,53.03,52.92,52.94,70992.0,47.3736,47.3736,47.2754,47.2932,70992.0
2021-09-08 15:30:00,52.94,53.0,52.93,52.95,84224.0,47.2932,47.3468,47.2843,47.3022,84224.0
2021-09-08 15:40:00,52.95,53.02,52.93,52.98,122519.0,47.3022,47.3647,47.2843,47.329,122519.0
2021-09-08 15:50:00,52.99,53.02,52.94,52.97,503421.0,47.3379,47.3647,47.2932,47.32,503421.0
2021-09-09 09:30:00,52.86,53.26,52.8,53.23,102216.0,47.2218,47.5791,47.1682,47.5523,102216.0
2021-09-09 09:40:00,53.22,53.35,53.16,53.33,53462.0,47.5434,47.6595,47.4898,47.6416,53462.0
2021-09-09 09:50:00,53.35,53.41,53.27,53.33,77021.0,47.6595,47.7131,47.588,47.6416,77021.0
2021-09-09 10:00:00,53.33,53.41,53.21,53.39,121176.0,47.6416,47.7131,47.5344,47.6952,121176.0
2021-09-09 10:10:00,53.38,53.52,53.36,53.39,254723.0,47.6863,47.8114,47.6684,47.6952,254723.0
2021-09-09 10:20:00,53.38,53.46,53.32,53.43,194457.0,47.6863,47.7578,47.6327,47.731,194457.0
2021-09-09 10:30:00,53.43,53.6,53.4,53.57,108562.0,47.731,47.8828,47.7042,47.856,108562.0
2021-09-09 10:40:00,53.56,53.56,53.39,53.4,58165.0,47.8471,47.8471,47.6952,47.7042,58165.0
2021-09-09 10:50:00,53.41,53.51,53.4,53.46,85526.0,47.7131,47.8024,47.7042,47.7578,85526.0
2021-09-09 11:00:00,53.45,53.66,53.44,53.62,69170.0,47.7488,47.9364,47.7399,47.9007,69170.0
2021-09-09 11:10:00,53.61,53.66,53.52,53.53,37124.0,47.8918,47.9364,47.8114,47.8203,37124.0
2021-09-09 11:20:00,53.52,53.52,53.44,53.48,27602.0,47.8114,47.8114,47.7399,47.7756,27602.0
2021-09-09 11:30:00,53.48,53.52,53.43,53.48,53248.0,47.7756,47.8114,47.731,47.7756,53248.0
2021-09-09 11:40:00,53.48,53.5,53.45,53.47,30501.0,47.7756,47.7935,47.7488,47.7667,30501.0
2021-09-09 11:50:00,53.46,53.5,53.38,53.48,57634.0,47.7578,47.7935,47.6863,47.7756,57634.0
2021-09-09 12:00:00,53.48,53.48,53.32,53.33,49801.0,47.7756,47.7756,47.6327,47.6416,49801.0
2021-09-09 12:10:00,53.33,53.35,53.22,53.26,27636.0,47.6416,47.6595,47.5434,47.5791,27636.0
2021-09-09 12:20:00,53.26,53.32,53.24,53.3,46620.0,47.5791,47.6327,47.5612,47.6148,46620.0
2021-09-09 12:30:00,53.29,53.47,53.28,53.41,21620.0,47.6059,47.7667,47.597,47.7131,21620.0
2021-09-09 12:40:00,53.43,53.43,53.38,53.41,14439.0,47.731,47.731,47.6863,47.7131,14439.0
2021-09-09 12:50:00,53.41,53.42,53.34,53.36,17254.0,47.7131,47.722,47.6506,47.6684,17254.0
2021-09-09 13:00:00,53.35,53.4,53.33,53.33,26015.0,47.6595,47.7042,47.6416,47.6416,26015.0
2021-09-09 13:10:00,53.33,53.37,53.25,53.27,60967.0,47.6416,47.6774,47.5702,47.588,60967.0
2021-09-09 13:20:00,53.28,53.28,53.07,53.13,96106.0,47.597,47.597,47.4094,47.463,96106.0
2021-09-09 13:30:00,53.12,53.13,52.97,52.98,106820.0,47.454,47.463,47.32,47.329,106820.0
2021-09-09 13:40:00,52.98,53.03,52.98,53.02,36265.0,47.329,47.3736,47.329,47.3647,36265.0
2021-09-09 13:50:00,53.03,53.03,52.97,52.98,18025.0,47.3736,47.3736,47.32,47.329,18025.0
2021-09-09 14:00:00,52.97,53.0,52.9,52.94,36792.0,47.32,47.3468,47.2575,47.2932,36792.0
2021-09-09 14:10:00,52.96,53.01,52.94,52.98,15985.0,47.3111,47.3558,47.2932,47.329,15985.0
2021-09-09 14:20:00,52.98,53.01,52.95,52.97,78156.0,47.329,47.3558,47.3022,47.32,78156.0
2021-09-09 14:30:00,52.98,52.98,52.94,52.95,24007.0,47.329,47.329,47.2932,47.3022,24007.0
2021-09-09 14:40:00,52.96,53.05,52.91,53.05,15735.0,47.3111,47.3915,47.2664,47.3915,15735.0
2021-09-09 14:50:00,53.05,53.08,53.01,53.02,92734.0,47.3915,47.4183,47.3558,47.3647,92734.0
2021-09-09 15:00:00,53.02,53.06,52.98,52.98,27729.0,47.3647,47.4004,47.329,47.329,27729.0
2021-09-09 15:10:00,52.99,53.05,52.94,52.95,77727.0,47.3379,47.3915,47.2932,47.3022,77727.0
2021-09-09 15:20:00,52.94,53.02,52.93,52.94,86988.0,47.2932,47.3647,47.2843,47.2932,86988.0
2021-09-09 15:30:00,52.93,53.06,52.89,53.04,128549.0,47.2843,47.4004,47.2486,47.3826,128549.0
2021-09-09 15:40:00,53.04,53.09,52.98,52.99,133487.0,47.3826,47.4272,47.329,47.3379,133487.0
2021-09-09 15:50:00,52.99,53.0,52.8,52.89,356964.0,47.3379,47.3468,47.1682,47.2486,356964.0
2021-09-10 09:30:00,53.23,53.25,52.78,52.89,161694.0,47.5523,47.5702,47.1503,47.2486,161694.0
2021-09-10 09:40:00,52.9,52.97,52.61,52.63,141684.0,47.2575,47.32,46.9984,47.0163,141684.0
2021-09-10 09:50:00,52.61,52.61,52.41,52.41,123048.0,46.9984,46.9984,46.8198,46.8198,123048.0
2021-09-10 10:00:00,52.41,52.48,52.25,52.33,138470.0,46.8198,46.8823,46.6768,46.7483,138470.0
2021-09-10 10:10:00,52.31,52.38,52.21,52.37,146186.0,46.7304,46.793,46.6411,46.784,146186.0
2021-09-10 10:20:00,52.38,52.4,52.29,52.33,96192.0,46.793,46.8108,46.7126,46.7483,96192.0
2021-09-10 10:30:00,52.3,52.31,52.16,52.18,111598.0,46.7215,46.7304,46.5964,46.6143,111598.0
2021-09-10 10:40:00,52.18,52.23,52.07,52.11,103489.0,46.6143,46.659,46.516,46.5518,103489.0
2021-09-10 10:50:00,52.11,52.16,51.97,52.01,128491.0,46.5518,46.5964,46.4267,46.4624,128491.0
2021-09-10 11:00:00,52.0,52.03,51.94,51.98,108677.0,46.4535,46.4803,46.3999,46.4356,108677.0
2021-09-10 11:10:00,52.01,52.03,51.94,51.94,82613.0,46.4624,46.4803,46.3999,46.3999,82613.0
2021-09-10 11:20:00,51.94,51.99,51.85,51.93,184562.0,46.3999,46.4446,46.3195,46.391,184562.0
2021-09-10 11:30:00,51.93,52.12,51.91,52.03,145284.0,46.391,46.5607,46.3731,46.4803,145284.0
2021-09-10 11:40:00,52.02,52.04,51.94,51.95,62326.0,46.4714,46.4892,46.3999,46.4088,62326.0
2021-09-10 11:50:00,51.94,52.07,51.92,52.05,312375.0,46.3999,46.516,46.382,46.4982,312375.0
2021-09-10 12:00:00,52.04,52.05,51.93,51.99,246808.0,46.4892,46.4982,46.391,46.4446,246808.0
2021-09-10 12:10:00,52.0,52.21,51.91,52.2,171008.0,46.4535,46.6411,46.3731,46.6322,171008.0
2021-09-10 12:20:00,52.21,52.31,52.17,52.31,67903.0,46.6411,46.7304,46.6054,46.7304,67903.0
2021-09-10 12:30:00,52.3,52.33,52.22,52.32,54995.0,46.7215,46.7483,46.65,46.7394,54995.0
2021-09-10 12:40:00,52.32,52.43,52.25,52.3,167886.0,46.7394,46.8376,46.6768,46.7215,167886.0
2021-09-10 12:50:00,52.3,52.33,52.24,52.24,137053.0,46.7215,46.7483,46.6679,46.6679,137053.0
2021-09-10 13:00:00,52.24,52.35,52.22,52.24,194394.0,46.6679,46.7662,46.65,46.6679,194394.0
2021-09-10 13:10:00,52.25,52.29,52.21,52.27,196754.0,46.6768,46.7126,46.6411,46.6947,196754.0
2021-09-10 13:20:00,52.27,52.28,52.11,52.12,67395.0,46.6947,46.7036,46.5518,46.5607,67395.0
2021-09-10 13:30:00,52.12,52.23,52.12,52.21,105621.0,46.5607,46.659,46.5607,46.6411,105621.0
2021-09-10 13:40:00,52.21,52.21,52.13,52.16,127479.0,46.6411,46.6411,46.5696,46.5964,127479.0
2021-09-10 13:50:00,52.16,52.22,52.14,52.22,65308.0,46.5964,46.65,46.5786,46.65,65308.0
2021-09-10 14:00:00,52.22,52.26,52.17,52.18,60170.0,46.65,46.6858,46.6054,46.6143,60170.0
2021-09-10 14:10:00,52.18,52.24,52.17,52.21,56769.0,46.6143,46.6679,46.6054,46.6411,56769.0
2021-09-10 14:20:00,52.22,52.22,52.15,52.21,74825.0,46.65,46.65,46.5875,46.6411,74825.0
2021-09-10 14:30:00,52.21,52.22,52.14,52.16,84101.0,46.6411,46.65,46.5786,46.5964,84101.0
2021-09-10 14:40:00,52.16,52.27,52.14,52.23,234552.0,46.5964,46.6947,46.5786,46.659,234552.0
2021-09-10 14:50:00,52.22,52.26,52.15,52.18,139495.0,46.65,46.6858,46.5875,46.6143,139495.0
2021-09-10 15:00:00,52.18,52.19,52.11,52.13,50336.0,46.6143,46.6232,46.5518,46.5696,50336.0
2021-09-10 15:10:00,52.12,52.15,52.05,52.11,66597.0,46.5607,46.5875,46.4982,46.5518,66597.0
2021-09-10 15:20:00,52.11,52.11,52.04,52.07,116381.0,46.5518,46.5518,46.4892,46.516,116381.0
2021-09-10 15:30:00,52.07,52.07,51.93,51.95,200267.0,46.516,46.516,46.391,46.4088,200267.0
2021-09-10 15:40:00,51.96,52.04,51.93,52.03,215211.0,46.4178,46.4892,46.391,46.4803,215211.0
2021-09-10 15:50:00,52.02,52.02,51.88,51.92,503687.0,46.4714,46.4714,46.3463,46.382,503687.0
2021-09-13 09:30:00,52.29,52.5,52.07,52.2,84747.0,46.7126,46.9002,46.516,46.6322,84747.0
2021-09-13 09:40:00,52.2,52.3,52.03,52.17,108800.0,46.6322,46.7215,46.4803,46.6054,108800.0
2021-09-13 09:50:00,52.15,52.39,52.15,52.27,48623.0,46.5875,46.8019,46.5875,46.6947,48623.0
2021-09-13 10:00:00,52.27,52.32,51.96,51.97,71268.0,46.6947,46.7394,46.4178,46.4267,71268.0
2021-09-13 10:10:00,51.97,52.15,51.9,52.15,96627.0,46.4267,46.5875,46.3642,46.5875,96627.0
2021-09-13 10:20:00,52.16,52.24,52.07,52.08,87244.0,46.5964,46.6679,46.516,46.525,87244.0
2021-09-13 10:30:00,52.08,52.21,52.03,52.2,80553.0,46.525,46.6411,46.4803,46.6322,80553.0
2021-09-13 10:40:00,52.2,52.25,52.09,52.19,80144.0,46.6322,46.6768,46.5339,46.6232,80144.0
2021-09-13 10:50:00,52.18,52.31,52.15,52.3,75283.0,46.6143,46.7304,46.5875,46.7215,75283.0
2021-09-13 11:00:00,52.3,52.45,52.28,52.39,83668.0,46.7215,46.8555,46.7036,46.8019,83668.0
2021-09-13 11:10:00,52.4,52.4,52.17,52.23,47913.0,46.8108,46.8108,46.6054,46.659,47913.0
2021-09-13 11:20:00,52.25,52.42,52.25,52.42,32511.0,46.6768,46.8287,46.6768,46.8287,32511.0
2021-09-13 11:30:00,52.44,52.6,52.4,52.56,41264.0,46.8466,46.9895,46.8108,46.9538,41264.0
2021-09-13 11:40:00,52.55,52.56,52.38,52.38,104239.0,46.9448,46.9538,46.793,46.793,104239.0
2021-09-13 11:50:00,52.39,52.42,52.36,52.37,54756.0,46.8019,46.8287,46.7751,46.784,54756.0
2021-09-13 12:00:00,52.37,52.42,52.33,52.37,54942.0,46.784,46.8287,46.7483,46.784,54942.0
2021-09-13 12:10:00,52.38,52.47,52.36,52.41,34529.0,46.793,46.8734,46.7751,46.8198,34529.0
2021-09-13 12:20:00,52.42,52.44,52.32,52.34,33588.0,46.8287,46.8466,46.7394,46.7572,33588.0
2021-09-13 12:30:00,52.32,52.37,52.29,52.29,25498.0,46.7394,46.784,46.7126,46.7126,25498.0
2021-09-13 12:40:00,52.3,52.32,52.21,52.21,29792.0,46.7215,46.7394,46.6411,46.6411,29792.0
2021-09-13 12:50:00,52.21,52.26,52.21,52.25,28695.0,46.6411,46.6858,46.6411,46.6768,28695.0
2021-09-13 13:00:00,52.24,52.28,52.21,52.24,18116.0,46.6679,46.7036,46.6411,46.6679,18116.0
2021-09-13 13:10:00,52.24,52.24,52.13,52.17,27381.0,46.6679,46.6679,46.5696,46.6054,27381.0
2021-09-13 13:20:00,52.16,52.17,52.07,52.08,34956.0,46.5964,46.6054,46.516,46.525,34956.0
2021-09-13 13:30:00,52.09,52.09,52.02,52.04,31105.0,46.5339,46.5339,46.4714,46.4892,31105.0
2021-09-13 13:40:00,52.04,52.1,52.03,52.08,27063.0,46.4892,46.5428,46.4803,46.525,27063.0
2021-09-13 13:50:00,52.07,52.08,52.01,52.02,21781.0,46.516,46.525,46.4624,46.4714,21781.0
2021-09-13 14:00:00,52.02,52.11,52.02,52.05,24933.0,46.4714,46.5518,46.4714,46.4982,24933.0
2021-09-13 14:10:00,52.04,52.05,51.97,52.01,41652.0,46.4892,46.4982,46.4267,46.4624,41652.0
2021-09-13 14:20:00,51.99,52.01,51.94,52.01,31617.0,46.4446,46.4624,46.3999,46.4624,31617.0
2021-09-13 14:30:00,52.01,52.02,51.92,51.92,38098.0,46.4624,46.4714,46.382,46.382,38098.0
2021-09-13 14:40:00,51.93,51.97,51.85,51.97,376498.0,46.391,46.4267,46.3195,46.4267,376498.0
2021-09-13 14:50:00,51.97,51.98,51.88,51.91,38093.0,46.4267,46.4356,46.3463,46.3731,38093.0
2021-09-13 15:00:00,51.92,51.92,51.82,51.9,55670.0,46.382,46.382,46.2927,46.3642,55670.0
2021-09-13 15:10:00,51.91,52.03,51.91,52.02,36345.0,46.3731,46.4803,46.3731,46.4714,36345.0
2021-09-13 15:20:00,52.02,52.08,51.97,52.08,39104.0,46.4714,46.525,46.4267,46.525,39104.0
2021-09-13 15:30:00,52.07,52.17,52.03,52.16,48619.0,46.516,46.6054,46.4803,46.5964,48619.0
2021-09-13 15:40:00,52.15,52.19,52.11,52.14,77342.0,46.5875,46.6232,46.5518,46.5786,77342.0
2021-09-13 15:50:00,52.15,52.25,52.15,52.23,304769.0,46.5875,46.6768,46.5875,46.659,304769.0
2021-09-14 09:30:00,52.33,52.5,52.02,52.29,75113.0,46.7483,46.9002,46.4714,46.7126,75113.0
2021-09-14 09:40:00,52.28,52.31,52.09,52.15,49390.0,46.7036,46.7304,46.5339,46.5875,49390.0
2021-09-14 09:50:00,52.16,52.23,51.81,51.81,36314.0,46.5964,46.659,46.2838,46.2838,36314.0
2021-09-14 10:00:00,51.8,51.8,51.48,51.66,99143.0,46.2748,46.2748,45.989,46.1498,99143.0
2021-09-14 10:10:00,51.66,51.67,51.53,51.58,49224.0,46.1498,46.1587,46.0336,46.0783,49224.0
2021-09-14 10:20:00,51.59,51.6,51.39,51.47,66693.0,46.0872,46.0962,45.9086,45.98,66693.0
2021-09-14 10:30:00,51.46,51.46,51.3,51.34,82645.0,45.9711,45.9711,45.8282,45.8639,82645.0
2021-09-14 10:40:00,51.33,51.37,51.13,51.22,143992.0,45.855,45.8907,45.6763,45.7567,143992.0
2021-09-14 10:50:00,51.21,51.31,51.14,51.17,57170.0,45.7478,45.8371,45.6852,45.712,57170.0
2021-09-14 11:00:00,51.15,51.21,51.09,51.2,49290.0,45.6942,45.7478,45.6406,45.7388,49290.0
2021-09-14 11:10:00,51.2,51.35,51.18,51.23,50101.0,45.7388,45.8728,45.721,45.7656,50101.0
2021-09-14 11:20:00,51.23,51.24,51.12,51.22,47292.0,45.7656,45.7746,45.6674,45.7567,47292.0
2021-09-14 11:30:00,51.22,51.29,51.13,51.13,49812.0,45.7567,45.8192,45.6763,45.6763,49812.0
2021-09-14 11:40:00,51.14,51.18,51.0,51.05,101238.0,45.6852,45.721,45.5602,45.6048,101238.0
2021-09-14 11:50:00,51.05,51.07,50.94,51.07,87980.0,45.6048,45.6227,45.5066,45.6227,87980.0
2021-09-14 12:00:00,51.06,51.13,51.01,51.12,43170.0,45.6138,45.6763,45.5691,45.6674,43170.0
2021-09-14 12:10:00,51.13,51.13,51.05,51.09,32549.0,45.6763,45.6763,45.6048,45.6406,32549.0
2021-09-14 12:20:00,51.07,51.21,51.06,51.21,114649.0,45.6227,45.7478,45.6138,45.7478,114649.0
2021-09-14 12:30:00,51.2,51.22,51.14,51.18,171673.0,45.7388,45.7567,45.6852,45.721,171673.0
2021-09-14 12:40:00,51.17,51.19,51.09,51.17,50714.0,45.712,45.7299,45.6406,45.712,50714.0
2021-09-14 12:50:00,51.17,51.19,51.09,51.13,116138.0,45.712,45.7299,45.6406,45.6763,116138.0
2021-09-14 13:00:00,51.12,51.18,50.96,50.98,41285.0,45.6674,45.721,45.5244,45.5423,41285.0
2021-09-14 13:10:00,50.98,51.06,50.92,51.05,94308.0,45.5423,45.6138,45.4887,45.6048,94308.0
2021-09-14 13:20:00,51.05,51.2,51.04,51.14,51359.0,45.6048,45.7388,45.5959,45.6852,51359.0
2021-09-14 13:30:00,51.14,51.25,51.11,51.25,45811.0,45.6852,45.7835,45.6584,45.7835,45811.0
2021-09-14 13:40:00,51.25,51.3,51.19,51.22,34196.0,45.7835,45.8282,45.7299,45.7567,34196.0
2021-09-14 13:50:00,51.22,51.26,51.19,51.23,65690.0,45.7567,45.7924,45.7299,45.7656,65690.0
2021-09-14 14:00:00,51.22,51.24,51.09,51.1,56913.0,45.7567,45.7746,45.6406,45.6495,56913.0
2021-09-14 14:10:00,51.1,51.1,51.02,51.05,55900.0,45.6495,45.6495,45.578,45.6048,55900.0
2021-09-14 14:20:00,51.05,51.08,51.0,51.08,52662.0,45.6048,45.6316,45.5602,45.6316,52662.0
2021-09-14 14:30:00,51.07,51.07,50.94,50.98,34124.0,45.6227,45.6227,45.5066,45.5423,34124.0
2021-09-14 14:40:00,51.01,51.06,50.94,50.94,36118.0,45.5691,45.6138,45.5066,45.5066,36118.0
2021-09-14 14:50:00,50.94,51.02,50.9,51.02,62731.0,45.5066,45.578,45.4708,45.578,62731.0
2021-09-14 15:00:00,51.03,51.09,50.99,51.07,36104.0,45.587,45.6406,45.5512,45.6227,36104.0
2021-09-14 15:10:00,51.06,51.09,50.94,50.94,54261.0,45.6138,45.6406,45.5066,45.5066,54261.0
2021-09-14 15:20:00,50.93,51.02,50.9,50.93,60608.0,45.4976,45.578,45.4708,45.4976,60608.0
2021-09-14 15:30:00,50.93,50.99,50.88,50.96,122383.0,45.4976,45.5512,45.453,45.5244,122383.0
2021-09-14 15:40:00,50.96,51.08,50.94,50.98,114448.0,45.5244,45.6316,45.5066,45.5423,114448.0
2021-09-14 15:50:00,50.98,51.16,50.94,51.14,410990.0,45.5423,45.7031,45.5066,45.6852,410990.0
2021-09-15 09:30:00,51.2,51.66,51.05,51.66,351881.0,45.7388,46.1498,45.6048,46.1498,351881.0
2021-09-15 09:40:00,51.65,51.88,51.46,51.86,242394.0,46.1408,46.3463,45.9711,46.3284,242394.0
2021-09-15 09:50:00,51.86,51.87,51.7,51.74,70259.0,46.3284,46.3374,46.1855,46.2212,70259.0
2021-09-15 10:00:00,51.73,51.87,51.68,51.76,138865.0,46.2123,46.3374,46.1676,46.2391,138865.0
2021-09-15 10:10:00,51.77,51.88,51.51,51.6,75102.0,46.248,46.3463,46.0158,46.0962,75102.0
2021-09-15 10:20:00,51.62,51.7,51.52,51.66,50134.0,46.114,46.1855,46.0247,46.1498,50134.0
2021-09-15 10:30:00,51.68,51.83,51.65,51.66,62452.0,46.1676,46.3016,46.1408,46.1498,62452.0
2021-09-15 10:40:00,51.65,51.65,51.4,51.47,57951.0,46.1408,46.1408,45.9175,45.98,57951.0
2021-09-15 10:50:00,51.47,51.57,51.44,51.57,58211.0,45.98,46.0694,45.9532,46.0694,58211.0
2021-09-15 11:00:00,51.57,51.69,51.53,51.67,43114.0,46.0694,46.1766,46.0336,46.1587,43114.0
2021-09-15 11:10:00,51.66,51.72,51.61,51.66,39992.0,46.1498,46.2034,46.1051,46.1498,39992.0
2021-09-15 11:20:00,51.66,51.85,51.66,51.82,43718.0,46.1498,46.3195,46.1498,46.2927,43718.0
2021-09-15 11:30:00,51.83,51.83,51.72,51.81,58263.0,46.3016,46.3016,46.2034,46.2838,58263.0
2021-09-15 11:40:00,51.81,51.86,51.77,51.82,45121.0,46.2838,46.3284,46.248,46.2927,45121.0
2021-09-15 11:50:00,51.83,51.88,51.76,51.88,46969.0,46.3016,46.3463,46.2391,46.3463,46969.0
2021-09-15 12:00:00,51.88,51.89,51.73,51.81,185268.0,46.3463,46.3552,46.2123,46.2838,185268.0
2021-09-15 12:10:00,51.81,51.94,51.81,51.94,53909.0,46.2838,46.3999,46.2838,46.3999,53909.0
2021-09-15 12:20:00,51.94,51.98,51.9,51.9,49704.0,46.3999,46.4356,46.3642,46.3642,49704.0
2021-09-15 12:30:00,51.89,51.97,51.87,51.94,68385.0,46.3552,46.4267,46.3374,46.3999,68385.0
2021-09-15 12:40:00,51.94,52.05,51.93,51.96,71653.0,46.3999,46.4982,46.391,46.4178,71653.0
2021-09-15 12:50:00,51.96,51.99,51.93,51.96,46899.0,46.4178,46.4446,46.391,46.4178,46899.0
2021-09-15 13:00:00,51.96,52.02,51.91,51.91,31865.0,46.4178,46.4714,46.3731,46.3731,31865.0
2021-09-15 13:10:00,51.91,51.99,51.9,51.94,59626.0,46.3731,46.4446,46.3642,46.3999,59626.0
2021-09-15 13:20:00,51.94,51.99,51.93,51.96,35023.0,46.3999,46.4446,46.391,46.4178,35023.0
2021-09-15 13:30:00,51.96,52.04,51.95,52.02,53059.0,46.4178,46.4892,46.4088,46.4714,53059.0
2021-09-15 13:40:00,52.02,52.08,52.01,52.04,37313.0,46.4714,46.525,46.4624,46.4892,37313.0
2021-09-15 13:50:00,52.05,52.06,51.94,51.96,46878.0,46.4982,46.5071,46.3999,46.4178,46878.0
2021-09-15 14:00:00,51.96,51.97,51.89,51.91,56092.0,46.4178,46.4267,46.3552,46.3731,56092.0
2021-09-15 14:10:00,51.91,51.98,51.84,51.84,96443.0,46.3731,46.4356,46.3106,46.3106,96443.0
2021-09-15 14:20:00,51.84,51.94,51.83,51.9,87991.0,46.3106,46.3999,46.3016,46.3642,87991.0
2021-09-15 14:30:00,51.9,51.94,51.85,51.89,62216.0,46.3642,46.3999,46.3195,46.3552,62216.0
2021-09-15 14:40:00,51.9,51.96,51.88,51.96,67093.0,46.3642,46.4178,46.3463,46.4178,67093.0
2021-09-15 14:50:00,51.97,51.99,51.9,51.91,105950.0,46.4267,46.4446,46.3642,46.3731,105950.0
2021-09-15 15:00:00,51.93,51.96,51.89,51.95,60258.0,46.391,46.4178,46.3552,46.4088,60258.0
2021-09-15 15:10:00,51.95,52.05,51.94,52.05,66870.0,46.4088,46.4982,46.3999,46.4982,66870.0
2021-09-15 15:20:00,52.05,52.07,52.01,52.03,82475.0,46.4982,46.516,46.4624,46.4803,82475.0
2021-09-15 15:30:00,52.04,52.18,52.01,52.14,98884.0,46.4892,46.6143,46.4624,46.5786,98884.0
2021-09-15 15:40:00,52.14,52.17,52.07,52.08,162259.0,46.5786,46.6054,46.516,46.525,162259.0
2021-09-15 15:50:00,52.06,52.16,52.02,52.07,540939.0,46.5071,46.5964,46.4714,46.516,540939.0
2021-09-16 09:30:00,52.42,52.56,52.09,52.22,118890.0,46.8287,46.9538,46.5339,46.65,118890.0
2021-09-16 09:40:00,52.24,52.26,51.9,52.02,94682.0,46.6679,46.6858,46.3642,46.4714,94682.0
2021-09-16 09:50:00,52.02,52.06,51.64,51.7,174987.0,46.4714,46.5071,46.1319,46.1855,174987.0
2021-09-16 10:00:00,51.68,51.75,51.36,51.48,82235.0,46.1676,46.2302,45.8818,45.989,82235.0
2021-09-16 10:10:00,51.47,51.6,51.4,51.43,68089.0,45.98,46.0962,45.9175,45.9443,68089.0
2021-09-16 10:20:00,51.44,51.47,51.32,51.37,57709.0,45.9532,45.98,45.846,45.8907,57709.0
2021-09-16 10:30:00,51.37,51.42,51.27,51.34,159288.0,45.8907,45.9354,45.8014,45.8639,159288.0
2021-09-16 10:40:00,51.34,51.34,51.17,51.18,60028.0,45.8639,45.8639,45.712,45.721,60028.0
2021-09-16 10:50:00,51.18,51.19,50.98,51.09,102969.0,45.721,45.7299,45.5423,45.6406,102969.0
2021-09-16 11:00:00,51.09,51.23,51.08,51.23,102968.0,45.6406,45.7656,45.6316,45.7656,102968.0
2021-09-16 11:10:00,51.23,51.46,51.15,51.45,225622.0,45.7656,45.9711,45.6942,45.9622,225622.0
2021-09-16 11:20:00,51.45,51.58,51.42,51.57,218868.0,45.9622,46.0783,45.9354,46.0694,218868.0
2021-09-16 11:30:00,51.57,51.62,51.5,51.62,213146.0,46.0694,46.114,46.0068,46.114,213146.0
2021-09-16 11:40:00,51.62,51.73,51.61,51.72,200056.0,46.114,46.2123,46.1051,46.2034,200056.0
2021-09-16 11:50:00,51.72,51.81,51.5,51.79,166452.0,46.2034,46.2838,46.0068,46.2659,166452.0
2021-09-16 12:00:00,51.8,51.8,51.7,51.77,68402.0,46.2748,46.2748,46.1855,46.248,68402.0
2021-09-16 12:10:00,51.77,51.99,51.77,51.94,312459.0,46.248,46.4446,46.248,46.3999,312459.0
2021-09-16 12:20:00,51.94,51.99,51.8,51.85,203614.0,46.3999,46.4446,46.2748,46.3195,203614.0
2021-09-16 12:30:00,51.86,51.86,51.75,51.8,45163.0,46.3284,46.3284,46.2302,46.2748,45163.0
2021-09-16 12:40:00,51.79,51.88,51.77,51.87,49719.0,46.2659,46.3463,46.248,46.3374,49719.0
2021-09-16 12:50:00,51.87,51.88,51.75,51.76,47046.0,46.3374,46.3463,46.2302,46.2391,47046.0
2021-09-16 13:00:00,51.75,51.75,51.66,51.72,47826.0,46.2302,46.2302,46.1498,46.2034,47826.0
2021-09-16 13:10:00,51.72,51.79,51.7,51.79,39339.0,46.2034,46.2659,46.1855,46.2659,39339.0
2021-09-16 13:20:00,51.79,51.82,51.73,51.73,34886.0,46.2659,46.2927,46.2123,46.2123,34886.0
2021-09-16 13:30:00,51.73,51.73,51.64,51.68,34884.0,46.2123,46.2123,46.1319,46.1676,34884.0
2021-09-16 13:40:00,51.68,51.71,51.66,51.68,40330.0,46.1676,46.1944,46.1498,46.1676,40330.0
2021-09-16 13:50:00,51.68,51.82,51.68,51.8,44518.0,46.1676,46.2927,46.1676,46.2748,44518.0
2021-09-16 14:00:00,51.81,51.82,51.72,51.77,69856.0,46.2838,46.2927,46.2034,46.248,69856.0
2021-09-16 14:10:00,51.77,51.88,51.77,51.83,64484.0,46.248,46.3463,46.248,46.3016,64484.0
2021-09-16 14:20:00,51.82,51.85,51.74,51.8,49144.0,46.2927,46.3195,46.2212,46.2748,49144.0
2021-09-16 14:30:00,51.79,51.85,51.79,51.8,62675.0,46.2659,46.3195,46.2659,46.2748,62675.0
2021-09-16 14:40:00,51.8,51.84,51.68,51.69,65592.0,46.2748,46.3106,46.1676,46.1766,65592.0
2021-09-16 14:50:00,51.7,51.74,51.67,51.73,194815.0,46.1855,46.2212,46.1587,46.2123,194815.0
2021-09-16 15:00:00,51.73,51.78,51.67,51.75,68183.0,46.2123,46.257,46.1587,46.2302,68183.0
2021-09-16 15:10:00,51.76,51.79,51.65,51.66,62484.0,46.2391,46.2659,46.1408,46.1498,62484.0
2021-09-16 15:20:00,51.67,51.7,51.56,51.57,112265.0,46.1587,46.1855,46.0604,46.0694,112265.0
2021-09-16 15:30:00,51.57,51.57,51.45,51.54,177129.0,46.0694,46.0694,45.9622,46.0426,177129.0
2021-09-16 15:40:00,51.53,51.54,51.41,51.44,163203.0,46.0336,46.0426,45.9264,45.9532,163203.0
2021-09-16 15:50:00,51.44,51.49,51.35,51.36,397672.0,45.9532,45.9979,45.8728,45.8818,397672.0
2021-09-17 09:30:00,51.18,51.49,51.17,51.36,695092.0,45.721,45.9979,45.712,45.8818,695092.0
2021-09-17 09:40:00,51.36,51.42,51.06,51.08,89553.0,45.8818,45.9354,45.6138,45.6316,89553.0
2021-09-17 09:50:00,51.1,51.24,50.91,50.95,115432.0,45.6495,45.7746,45.4798,45.5155,115432.0
2021-09-17 10:00:00,50.95,51.02,50.84,50.95,79714.0,45.5155,45.578,45.4172,45.5155,79714.0
2021-09-17 10:10:00,50.93,50.94,50.74,50.82,101649.0,45.4976,45.5066,45.3279,45.3994,101649.0
2021-09-17 10:20:00,50.8,50.81,50.65,50.72,87894.0,45.3815,45.3904,45.2475,45.31,87894.0
2021-09-17 10:30:00,50.71,50.71,50.55,50.66,91502.0,45.3011,45.3011,45.1582,45.2564,91502.0
2021-09-17 10:40:00,50.66,50.67,50.46,50.55,92684.0,45.2564,45.2654,45.0778,45.1582,92684.0
2021-09-17 10:50:00,50.55,50.58,50.47,50.56,70499.0,45.1582,45.185,45.0867,45.1671,70499.0
2021-09-17 11:00:00,50.54,50.7,50.53,50.66,49892.0,45.1492,45.2922,45.1403,45.2564,49892.0
2021-09-17 11:10:00,50.66,50.9,50.59,50.9,45241.0,45.2564,45.4708,45.1939,45.4708,45241.0
2021-09-17 11:20:00,50.89,50.95,50.79,50.83,45941.0,45.4619,45.5155,45.3726,45.4083,45941.0
2021-09-17 11:30:00,50.82,50.85,50.73,50.84,43845.0,45.3994,45.4262,45.319,45.4172,43845.0
2021-09-17 11:40:00,50.84,50.88,50.78,50.87,32451.0,45.4172,45.453,45.3636,45.444,32451.0
2021-09-17 11:50:00,50.87,50.87,50.78,50.85,43480.0,45.444,45.444,45.3636,45.4262,43480.0
2021-09-17 12:00:00,50.85,50.87,50.69,50.71,39782.0,45.4262,45.444,45.2832,45.3011,39782.0
2021-09-17 12:10:00,50.71,50.75,50.6,50.61,46910.0,45.3011,45.3368,45.2028,45.2118,46910.0
2021-09-17 12:20:00,50.6,50.67,50.55,50.57,42660.0,45.2028,45.2654,45.1582,45.176,42660.0
2021-09-17 12:30:00,50.57,50.72,50.57,50.71,43075.0,45.176,45.31,45.176,45.3011,43075.0
2021-09-17 12:40:00,50.71,50.74,50.62,50.63,43903.0,45.3011,45.3279,45.2207,45.2296,43903.0
2021-09-17 12:50:00,50.63,50.66,50.57,50.59,96780.0,45.2296,45.2564,45.176,45.1939,96780.0
2021-09-17 13:00:00,50.6,50.63,50.57,50.58,56370.0,45.2028,45.2296,45.176,45.185,56370.0
2021-09-17 13:10:00,50.58,50.71,50.58,50.69,221795.0,45.185,45.3011,45.185,45.2832,221795.0
2021-09-17 13:20:00,50.7,50.74,50.67,50.71,63194.0,45.2922,45.3279,45.2654,45.3011,63194.0
2021-09-17 13:30:00,50.71,50.81,50.69,50.8,57220.0,45.3011,45.3904,45.2832,45.3815,57220.0
2021-09-17 13:40:00,50.8,50.83,50.71,50.72,81463.0,45.3815,45.4083,45.3011,45.31,81463.0
2021-09-17 13:50:00,50.71,50.77,50.69,50.76,53339.0,45.3011,45.3547,45.2832,45.3458,53339.0
2021-09-17 14:00:00,50.76,50.86,50.74,50.85,44653.0,45.3458,45.4351,45.3279,45.4262,44653.0
2021-09-17 14:10:00,50.86,50.89,50.77,50.85,166103.0,45.4351,45.4619,45.3547,45.4262,166103.0
2021-09-17 14:20:00,50.85,50.95,50.82,50.88,122299.0,45.4262,45.5155,45.3994,45.453,122299.0
2021-09-17 14:30:00,50.88,50.88,50.77,50.87,58945.0,45.453,45.453,45.3547,45.444,58945.0
2021-09-17 14:40:00,50.86,50.95,50.82,50.94,49577.0,45.4351,45.5155,45.3994,45.5066,49577.0
2021-09-17 14:50:00,50.95,50.98,50.91,50.92,39382.0,45.5155,45.5423,45.4798,45.4887,39382.0
2021-09-17 15:00:00,50.92,51.04,50.92,50.97,58250.0,45.4887,45.5959,45.4887,45.5334,58250.0
2021-09-17 15:10:00,50.96,50.98,50.89,50.96,69426.0,45.5244,45.5423,45.4619,45.5244,69426.0
2021-09-17 15:20:00,50.96,50.99,50.87,50.92,67062.0,45.5244,45.5512,45.444,45.4887,67062.0
2021-09-17 15:30:00,50.92,50.94,50.84,50.9,133553.0,45.4887,45.5066,45.4172,45.4708,133553.0
2021-09-17 15:40:00,50.9,50.97,50.89,50.9,434908.0,45.4708,45.5334,45.4619,45.4708,434908.0
2021-09-17 15:50:00,50.91,51.32,50.89,51.15,1303195.0,45.4798,45.846,45.4619,45.6942,1303195.0
2021-09-20 09:30:00,49.84,49.87,49.62,49.81,154297.0,44.5239,44.5507,44.3274,44.4971,154297.0
2021-09-20 09:40:00,49.8,49.94,49.72,49.92,116570.0,44.4882,44.6132,44.4167,44.5954,116570.0
2021-09-20 09:50:00,49.93,49.94,49.56,49.56,84777.0,44.6043,44.6132,44.2738,44.2738,84777.0
2021-09-20 10:00:00,49.55,49.78,49.35,49.59,120795.0,44.2648,44.4703,44.0862,44.3006,120795.0
2021-09-20 10:10:00,49.59,49.71,49.5,49.57,90247.0,44.3006,44.4078,44.2202,44.2827,90247.0
2021-09-20 10:20:00,49.55,49.56,49.31,49.42,105429.0,44.2648,44.2738,44.0504,44.1487,105429.0
2021-09-20 10:30:00,49.41,49.5,49.2,49.48,212317.0,44.1398,44.2202,43.9522,44.2023,212317.0
2021-09-20 10:40:00,49.46,49.47,49.31,49.42,157534.0,44.1844,44.1934,44.0504,44.1487,157534.0
2021-09-20 10:50:00,49.4,49.44,49.19,49.22,81490.0,44.1308,44.1666,43.9432,43.97,81490.0
2021-09-20 11:00:00,49.21,49.25,49.08,49.11,71648.0,43.9611,43.9968,43.845,43.8718,71648.0
2021-09-20 11:10:00,49.1,49.19,49.01,49.05,67577.0,43.8628,43.9432,43.7824,43.8182,67577.0
2021-09-20 11:20:00,49.05,49.11,48.92,49.01,63968.0,43.8182,43.8718,43.702,43.7824,63968.0
2021-09-20 11:30:00,48.99,49.01,48.88,48.97,50561.0,43.7646,43.7824,43.6663,43.7467,50561.0
2021-09-20 11:40:00,48.97,48.99,48.91,48.97,61591.0,43.7467,43.7646,43.6931,43.7467,61591.0
2021-09-20 11:50:00,48.97,49.01,48.9,48.9,58757.0,43.7467,43.7824,43.6842,43.6842,58757.0
2021-09-20 12:00:00,48.9,48.94,48.79,48.8,57515.0,43.6842,43.7199,43.5859,43.5948,57515.0
2021-09-20 12:10:00,48.8,49.02,48.78,48.97,157818.0,43.5948,43.7914,43.577,43.7467,157818.0
2021-09-20 12:20:00,48.97,49.06,48.91,49.04,81754.0,43.7467,43.8271,43.6931,43.8092,81754.0
2021-09-20 12:30:00,49.03,49.04,48.94,49.04,49440.0,43.8003,43.8092,43.7199,43.8092,49440.0
2021-09-20 12:40:00,49.04,49.07,48.94,48.97,39443.0,43.8092,43.836,43.7199,43.7467,39443.0
2021-09-20 12:50:00,48.97,48.99,48.91,48.96,69738.0,43.7467,43.7646,43.6931,43.7378,69738.0
2021-09-20 13:00:00,48.96,48.98,48.9,48.91,94911.0,43.7378,43.7556,43.6842,43.6931,94911.0
2021-09-20 13:10:00,48.92,48.95,48.85,48.93,92513.0,43.702,43.7288,43.6395,43.711,92513.0
2021-09-20 13:20:00,48.93,49.11,48.9,49.11,52067.0,43.711,43.8718,43.6842,43.8718,52067.0
2021-09-20 13:30:00,49.11,49.19,49.04,49.19,70561.0,43.8718,43.9432,43.8092,43.9432,70561.0
2021-09-20 13:40:00,49.2,49.22,49.05,49.14,44732.0,43.9522,43.97,43.8182,43.8986,44732.0
2021-09-20 13:50:00,49.14,49.16,49.03,49.06,43303.0,43.8986,43.9164,43.8003,43.8271,43303.0
2021-09-20 14:00:00,49.06,49.1,48.82,48.83,104282.0,43.8271,43.8628,43.6127,43.6216,104282.0
2021-09-20 14:10:00,48.83,48.88,48.77,48.87,86341.0,43.6216,43.6663,43.568,43.6574,86341.0
2021-09-20 14:20:00,48.86,48.88,48.82,48.86,83313.0,43.6484,43.6663,43.6127,43.6484,83313.0
2021-09-20 14:30:00,48.87,48.88,48.75,48.82,75594.0,43.6574,43.6663,43.5502,43.6127,75594.0
2021-09-20 14:40:00,48.82,48.88,48.74,48.8,70022.0,43.6127,43.6663,43.5412,43.5948,70022.0
2021-09-20 14:50:00,48.8,48.9,48.76,48.82,196936.0,43.5948,43.6842,43.5591,43.6127,196936.0
2021-09-20 15:00:00,48.82,48.97,48.82,48.9,130430.0,43.6127,43.7467,43.6127,43.6842,130430.0
2021-09-20 15:10:00,48.9,48.97,48.89,48.97,140982.0,43.6842,43.7467,43.6752,43.7467,140982.0
2021-09-20 15:20:00,48.97,49.21,48.97,49.2,111051.0,43.7467,43.9611,43.7467,43.9522,111051.0
2021-09-20 15:30:00,49.2,49.43,49.18,49.4,137095.0,43.9522,44.1576,43.9343,44.1308,137095.0
2021-09-20 15:40:00,49.4,49.49,49.36,49.43,152463.0,44.1308,44.2112,44.0951,44.1576,152463.0
2021-09-20 15:50:00,49.44,49.76,49.44,49.59,726746.0,44.1666,44.4524,44.1666,44.3006,726746.0
2021-09-21 09:30:00,49.82,49.99,49.7,49.89,109365.0,44.506,44.6579,44.3988,44.5686,109365.0
2021-09-21 09:40:00,49.88,49.89,49.63,49.8,55912.0,44.5596,44.5686,44.3363,44.4882,55912.0
2021-09-21 09:50:00,49.79,49.84,49.56,49.69,59237.0,44.4792,44.5239,44.2738,44.3899,59237.0
2021-09-21 10:00:00,49.7,49.73,49.42,49.43,58957.0,44.3988,44.4256,44.1487,44.1576,58957.0
2021-09-21 10:10:00,49.43,49.7,49.43,49.59,45909.0,44.1576,44.3988,44.1576,44.3006,45909.0
2021-09-21 10:20:00,49.6,49.6,49.41,49.52,48197.0,44.3095,44.3095,44.1398,44.238,48197.0
2021-09-21 10:30:00,49.53,49.57,49.43,49.52,37840.0,44.247,44.2827,44.1576,44.238,37840.0
2021-09-21 10:40:00,49.53,49.54,49.18,49.19,39581.0,44.247,44.2559,43.9343,43.9432,39581.0
2021-09-21 10:50:00,49.2,49.28,49.16,49.25,51620.0,43.9522,44.0236,43.9164,43.9968,51620.0
2021-09-21 11:00:00,49.26,49.35,49.18,49.34,44059.0,44.0058,44.0862,43.9343,44.0772,44059.0
2021-09-21 11:10:00,49.33,49.33,49.15,49.2,31061.0,44.0683,44.0683,43.9075,43.9522,31061.0
2021-09-21 11:20:00,49.21,49.22,49.13,49.16,36818.0,43.9611,43.97,43.8896,43.9164,36818.0
2021-09-21 11:30:00,49.17,49.39,49.17,49.33,35870.0,43.9254,44.1219,43.9254,44.0683,35870.0
2021-09-21 11:40:00,49.34,49.38,49.3,49.32,32582.0,44.0772,44.113,44.0415,44.0594,32582.0
2021-09-21 11:50:00,49.32,49.39,49.31,49.33,33266.0,44.0594,44.1219,44.0504,44.0683,33266.0
2021-09-21 12:00:00,49.34,49.52,49.31,49.49,29998.0,44.0772,44.238,44.0504,44.2112,29998.0
2021-09-21 12:10:00,49.48,49.65,49.47,49.62,45652.0,44.2023,44.3542,44.1934,44.3274,45652.0
2021-09-21 12:20:00,49.63,49.64,49.55,49.58,23057.0,44.3363,44.3452,44.2648,44.2916,23057.0
2021-09-21 12:30:00,49.57,49.61,49.53,49.61,47202.0,44.2827,44.3184,44.247,44.3184,47202.0
2021-09-21 12:40:00,49.6,49.65,49.56,49.58,54421.0,44.3095,44.3542,44.2738,44.2916,54421.0
2021-09-21 12:50:00,49.57,49.59,49.48,49.55,58124.0,44.2827,44.3006,44.2023,44.2648,58124.0
2021-09-21 13:00:00,49.54,49.56,49.45,49.48,29538.0,44.2559,44.2738,44.1755,44.2023,29538.0
2021-09-21 13:10:00,49.48,49.56,49.44,49.56,46007.0,44.2023,44.2738,44.1666,44.2738,46007.0
2021-09-21 13:20:00,49.55,49.59,49.42,49.45,50198.0,44.2648,44.3006,44.1487,44.1755,50198.0
2021-09-21 13:30:00,49.45,49.56,49.42,49.56,39238.0,44.1755,44.2738,44.1487,44.2738,39238.0
2021-09-21 13:40:00,49.55,49.57,49.49,49.57,25387.0,44.2648,44.2827,44.2112,44.2827,25387.0
2021-09-21 13:50:00,49.57,49.6,49.45,49.49,42595.0,44.2827,44.3095,44.1755,44.2112,42595.0
2021-09-21 14:00:00,49.5,49.55,49.49,49.5,39836.0,44.2202,44.2648,44.2112,44.2202,39836.0
2021-09-21 14:10:00,49.51,49.53,49.45,49.47,40812.0,44.2291,44.247,44.1755,44.1934,40812.0
2021-09-21 14:20:00,49.45,49.45,49.35,49.36,49071.0,44.1755,44.1755,44.0862,44.0951,49071.0
2021-09-21 14:30:00,49.36,49.42,49.34,49.38,31250.0,44.0951,44.1487,44.0772,44.113,31250.0
2021-09-21 14:40:00,49.38,49.41,49.35,49.37,49206.0,44.113,44.1398,44.0862,44.104,49206.0
2021-09-21 14:50:00,49.37,49.56,49.37,49.47,45448.0,44.104,44.2738,44.104,44.1934,45448.0
2021-09-21 15:00:00,49.47,49.58,49.47,49.5,40954.0,44.1934,44.2916,44.1934,44.2202,40954.0
2021-09-21 15:10:00,49.5,49.61,49.45,49.5,45218.0,44.2202,44.3184,44.1755,44.2202,45218.0
2021-09-21 15:20:00,49.51,49.6,49.51,49.57,35798.0,44.2291,44.3095,44.2291,44.2827,35798.0
2021-09-21 15:30:00,49.58,49.62,49.45,49.46,199493.0,44.2916,44.3274,44.1755,44.1844,199493.0
2021-09-21 15:40:00,49.46,49.51,49.32,49.36,179222.0,44.1844,44.2291,44.0594,44.0951,179222.0
2021-09-21 15:50:00,49.33,49.4,49.24,49.3,460877.0,44.0683,44.1308,43.9879,44.0415,460877.0
2021-09-22 09:30:00,49.99,50.07,49.81,49.86,72148.0,44.6579,44.7294,44.4971,44.5418,72148.0
2021-09-22 09:40:00,49.83,49.98,49.78,49.93,30785.0,44.515,44.649,44.4703,44.6043,30785.0
2021-09-22 09:50:00,49.94,50.24,49.94,50.22,34155.0,44.6132,44.8812,44.6132,44.8634,34155.0
2021-09-22 10:00:00,50.22,50.27,50.13,50.16,69066.0,44.8634,44.908,44.783,44.8098,69066.0
2021-09-22 10:10:00,50.17,50.18,50.02,50.04,68560.0,44.8187,44.8276,44.6847,44.7026,68560.0
2021-09-22 10:20:00,50.05,50.05,49.88,49.88,49747.0,44.7115,44.7115,44.5596,44.5596,49747.0
2021-09-22 10:30:00,49.91,49.96,49.83,49.92,30407.0,44.5864,44.6311,44.515,44.5954,30407.0
2021-09-22 10:40:00,49.93,49.98,49.84,49.95,41662.0,44.6043,44.649,44.5239,44.6222,41662.0
2021-09-22 10:50:00,49.95,50.06,49.9,50.05,33222.0,44.6222,44.7204,44.5775,44.7115,33222.0
2021-09-22 11:00:00,50.05,50.12,49.96,49.97,48413.0,44.7115,44.774,44.6311,44.64,48413.0
2021-09-22 11:10:00,49.96,50.04,49.95,49.98,35260.0,44.6311,44.7026,44.6222,44.649,35260.0
2021-09-22 11:20:00,49.98,50.01,49.96,49.98,21445.0,44.649,44.6758,44.6311,44.649,21445.0
2021-09-22 11:30:00,49.99,50.02,49.94,49.96,69659.0,44.6579,44.6847,44.6132,44.6311,69659.0
2021-09-22 11:40:00,49.95,50.01,49.92,49.94,32313.0,44.6222,44.6758,44.5954,44.6132,32313.0
2021-09-22 11:50:00,49.95,50.05,49.92,50.02,49321.0,44.6222,44.7115,44.5954,44.6847,49321.0
2021-09-22 12:00:00,50.01,50.04,49.97,50.0,24539.0,44.6758,44.7026,44.64,44.6668,24539.0
2021-09-22 12:10:00,49.99,50.06,49.98,49.99,21843.0,44.6579,44.7204,44.649,44.6579,21843.0
2021-09-22 12:20:00,50.0,50.08,49.98,50.07,23290.0,44.6668,44.7383,44.649,44.7294,23290.0
2021-09-22 12:30:00,50.08,50.09,50.03,50.04,23019.0,44.7383,44.7472,44.6936,44.7026,23019.0
2021-09-22 12:40:00,50.04,50.05,50.0,50.01,11377.0,44.7026,44.7115,44.6668,44.6758,11377.0
2021-09-22 12:50:00,50.01,50.02,49.94,49.99,20001.0,44.6758,44.6847,44.6132,44.6579,20001.0
2021-09-22 13:00:00,49.99,50.0,49.88,49.95,82122.0,44.6579,44.6668,44.5596,44.6222,82122.0
2021-09-22 13:10:00,49.96,50.0,49.93,49.96,27035.0,44.6311,44.6668,44.6043,44.6311,27035.0
2021-09-22 13:20:00,49.97,49.99,49.91,49.92,36989.0,44.64,44.6579,44.5864,44.5954,36989.0
2021-09-22 13:30:00,49.93,49.96,49.88,49.91,38558.0,44.6043,44.6311,44.5596,44.5864,38558.0
2021-09-22 13:40:00,49.9,49.9,49.83,49.84,60137.0,44.5775,44.5775,44.515,44.5239,60137.0
2021-09-22 13:50:00,49.84,49.87,49.79,49.87,48153.0,44.5239,44.5507,44.4792,44.5507,48153.0
2021-09-22 14:00:00,49.84,50.2,49.79,50.16,63912.0,44.5239,44.8455,44.4792,44.8098,63912.0
2021-09-22 14:10:00,50.16,50.29,50.14,50.21,100928.0,44.8098,44.9259,44.7919,44.8544,100928.0
2021-09-22 14:20:00,50.21,50.27,50.15,50.26,106933.0,44.8544,44.908,44.8008,44.8991,106933.0
2021-09-22 14:30:00,50.27,50.31,50.16,50.17,171405.0,44.908,44.9438,44.8098,44.8187,171405.0
2021-09-22 14:40:00,50.16,50.23,50.07,50.08,156689.0,44.8098,44.8723,44.7294,44.7383,156689.0
2021-09-22 14:50:00,50.09,50.24,50.0,50.21,118039.0,44.7472,44.8812,44.6668,44.8544,118039.0
2021-09-22 15:00:00,50.2,50.22,50.11,50.18,59423.0,44.8455,44.8634,44.7651,44.8276,59423.0
2021-09-22 15:10:00,50.17,50.31,50.14,50.31,40087.0,44.8187,44.9438,44.7919,44.9438,40087.0
2021-09-22 15:20:00,50.31,50.39,50.27,50.37,78961.0,44.9438,45.0152,44.908,44.9974,78961.0
2021-09-22 15:30:00,50.36,50.38,50.21,50.38,98989.0,44.9884,45.0063,44.8544,45.0063,98989.0
2021-09-22 15:40:00,50.38,50.39,50.04,50.05,228522.0,45.0063,45.0152,44.7026,44.7115,228522.0
2021-09-22 15:50:00,50.04,50.05,49.89,49.93,311230.0,44.7026,44.7115,44.5686,44.6043,311230.0
2021-09-23 09:30:00,50.58,50.94,50.47,50.94,84016.0,45.185,45.5066,45.0867,45.5066,84016.0
2021-09-23 09:40:00,50.94,51.05,50.79,50.96,56552.0,45.5066,45.6048,45.3726,45.5244,56552.0
2021-09-23 09:50:00,50.95,51.05,50.88,51.04,85845.0,45.5155,45.6048,45.453,45.5959,85845.0
2021-09-23 10:00:00,51.04,51.15,51.02,51.07,66463.0,45.5959,45.6942,45.578,45.6227,66463.0
2021-09-23 10:10:00,51.08,51.25,51.07,51.23,150421.0,45.6316,45.7835,45.6227,45.7656,150421.0
2021-09-23 10:20:00,51.23,51.28,51.2,51.24,56438.0,45.7656,45.8103,45.7388,45.7746,56438.0
2021-09-23 10:30:00,51.24,51.37,51.19,51.36,84247.0,45.7746,45.8907,45.7299,45.8818,84247.0
2021-09-23 10:40:00,51.36,51.5,51.35,51.48,77293.0,45.8818,46.0068,45.8728,45.989,77293.0
2021-09-23 10:50:00,51.47,51.58,51.46,51.57,80700.0,45.98,46.0783,45.9711,46.0694,80700.0
2021-09-23 11:00:00,51.57,51.73,51.55,51.71,215619.0,46.0694,46.2123,46.0515,46.1944,215619.0
2021-09-23 11:10:00,51.72,51.72,51.6,51.7,68067.0,46.2034,46.2034,46.0962,46.1855,68067.0
2021-09-23 11:20:00,51.71,51.83,51.63,51.79,58592.0,46.1944,46.3016,46.123,46.2659,58592.0
2021-09-23 11:30:00,51.78,51.87,51.76,51.86,88299.0,46.257,46.3374,46.2391,46.3284,88299.0
2021-09-23 11:40:00,51.85,51.86,51.79,51.83,70798.0,46.3195,46.3284,46.2659,46.3016,70798.0
2021-09-23 11:50:00,51.83,51.87,51.79,51.86,53593.0,46.3016,46.3374,46.2659,46.3284,53593.0
2021-09-23 12:00:00,51.86,51.9,51.76,51.9,184948.0,46.3284,46.3642,46.2391,46.3642,184948.0
2021-09-23 12:10:00,51.9,51.92,51.86,51.9,48846.0,46.3642,46.382,46.3284,46.3642,48846.0
2021-09-23 12:20:00,51.9,52.0,51.89,51.98,107556.0,46.3642,46.4535,46.3552,46.4356,107556.0
2021-09-23 12:30:00,51.98,51.99,51.84,51.87,98679.0,46.4356,46.4446,46.3106,46.3374,98679.0
2021-09-23 12:40:00,51.88,51.89,51.79,51.86,123260.0,46.3463,46.3552,46.2659,46.3284,123260.0
2021-09-23 12:50:00,51.87,51.91,51.79,51.79,55138.0,46.3374,46.3731,46.2659,46.2659,55138.0
2021-09-23 13:00:00,51.8,51.9,51.79,51.9,27309.0,46.2748,46.3642,46.2659,46.3642,27309.0
2021-09-23 13:10:00,51.89,51.92,51.87,51.92,111081.0,46.3552,46.382,46.3374,46.382,111081.0
2021-09-23 13:20:00,51.91,51.92,51.81,51.83,104139.0,46.3731,46.382,46.2838,46.3016,104139.0
2021-09-23 13:30:00,51.83,51.87,51.8,51.84,64203.0,46.3016,46.3374,46.2748,46.3106,64203.0
2021-09-23 13:40:00,51.84,51.86,51.81,51.85,33982.0,46.3106,46.3284,46.2838,46.3195,33982.0
2021-09-23 13:50:00,51.85,51.86,51.79,51.82,28817.0,46.3195,46.3284,46.2659,46.2927,28817.0
2021-09-23 14:00:00,51.82,51.82,51.73,51.73,51360.0,46.2927,46.2927,46.2123,46.2123,51360.0
2021-09-23 14:10:00,51.73,51.81,51.71,51.8,29550.0,46.2123,46.2838,46.1944,46.2748,29550.0
2021-09-23 14:20:00,51.8,51.84,51.79,51.8,32426.0,46.2748,46.3106,46.2659,46.2748,32426.0
2021-09-23 14:30:00,51.8,51.84,51.78,51.79,55958.0,46.2748,46.3106,46.257,46.2659,55958.0
2021-09-23 14:40:00,51.79,51.8,51.68,51.71,54726.0,46.2659,46.2748,46.1676,46.1944,54726.0
2021-09-23 14:50:00,51.7,51.71,51.62,51.64,43701.0,46.1855,46.1944,46.114,46.1319,43701.0
2021-09-23 15:00:00,51.64,51.67,51.59,51.61,74194.0,46.1319,46.1587,46.0872,46.1051,74194.0
2021-09-23 15:10:00,51.61,51.61,51.47,51.5,56744.0,46.1051,46.1051,45.98,46.0068,56744.0
2021-09-23 15:20:00,51.5,51.59,51.49,51.57,47417.0,46.0068,46.0872,45.9979,46.0694,47417.0
2021-09-23 15:30:00,51.57,51.61,51.51,51.59,92599.0,46.0694,46.1051,46.0158,46.0872,92599.0
2021-09-23 15:40:00,51.59,51.62,51.51,51.52,133196.0,46.0872,46.114,46.0158,46.0247,133196.0
2021-09-23 15:50:00,51.51,51.54,51.44,51.5,375221.0,46.0158,46.0426,45.9532,46.0068,375221.0
2021-09-24 09:30:00,51.31,51.79,51.31,51.67,134884.0,45.8371,46.2659,45.8371,46.1587,134884.0
2021-09-24 09:40:00,51.68,51.87,51.62,51.67,95001.0,46.1676,46.3374,46.114,46.1587,95001.0
2021-09-24 09:50:00,51.66,52.11,51.66,52.11,71681.0,46.1498,46.5518,46.1498,46.5518,71681.0
2021-09-24 10:00:00,52.12,52.14,52.0,52.09,69091.0,46.5607,46.5786,46.4535,46.5339,69091.0
2021-09-24 10:10:00,52.1,52.14,52.0,52.09,41388.0,46.5428,46.5786,46.4535,46.5339,41388.0
2021-09-24 10:20:00,52.1,52.12,51.99,52.01,25072.0,46.5428,46.5607,46.4446,46.4624,25072.0
2021-09-24 10:30:00,52.01,52.03,51.86,51.86,30010.0,46.4624,46.4803,46.3284,46.3284,30010.0
2021-09-24 10:40:00,51.87,51.89,51.79,51.86,31711.0,46.3374,46.3552,46.2659,46.3284,31711.0
2021-09-24 10:50:00,51.86,51.87,51.69,51.82,23055.0,46.3284,46.3374,46.1766,46.2927,23055.0
2021-09-24 11:00:00,51.83,51.88,51.76,51.83,36392.0,46.3016,46.3463,46.2391,46.3016,36392.0
2021-09-24 11:10:00,51.83,51.89,51.8,51.89,46075.0,46.3016,46.3552,46.2748,46.3552,46075.0
2021-09-24 11:20:00,51.9,51.9,51.73,51.74,35146.0,46.3642,46.3642,46.2123,46.2212,35146.0
2021-09-24 11:30:00,51.73,51.73,51.64,51.68,59465.0,46.2123,46.2123,46.1319,46.1676,59465.0
2021-09-24 11:40:00,51.68,51.72,51.65,51.66,50237.0,46.1676,46.2034,46.1408,46.1498,50237.0
2021-09-24 11:50:00,51.66,51.76,51.66,51.72,95540.0,46.1498,46.2391,46.1498,46.2034,95540.0
2021-09-24 12:00:00,51.72,51.77,51.71,51.77,48871.0,46.2034,46.248,46.1944,46.248,48871.0
2021-09-24 12:10:00,51.77,51.79,51.71,51.74,40566.0,46.248,46.2659,46.1944,46.2212,40566.0
2021-09-24 12:20:00,51.75,51.77,51.72,51.73,30333.0,46.2302,46.248,46.2034,46.2123,30333.0
2021-09-24 12:30:00,51.74,51.8,51.73,51.79,24513.0,46.2212,46.2748,46.2123,46.2659,24513.0
2021-09-24 12:40:00,51.79,51.81,51.7,51.7,36198.0,46.2659,46.2838,46.1855,46.1855,36198.0
2021-09-24 12:50:00,51.7,51.72,51.64,51.67,43180.0,46.1855,46.2034,46.1319,46.1587,43180.0
2021-09-24 13:00:00,51.66,51.69,51.6,51.6,13669.0,46.1498,46.1766,46.0962,46.0962,13669.0
2021-09-24 13:10:00,51.61,51.63,51.6,51.62,16218.0,46.1051,46.123,46.0962,46.114,16218.0
2021-09-24 13:20:00,51.62,51.64,51.59,51.6,11204.0,46.114,46.1319,46.0872,46.0962,11204.0
2021-09-24 13:30:00,51.6,51.61,51.54,51.57,17995.0,46.0962,46.1051,46.0426,46.0694,17995.0
2021-09-24 13:40:00,51.56,51.59,51.54,51.58,29994.0,46.0604,46.0872,46.0426,46.0783,29994.0
2021-09-24 13:50:00,51.57,51.58,51.49,51.5,16907.0,46.0694,46.0783,45.9979,46.0068,16907.0
2021-09-24 14:00:00,51.51,51.6,51.5,51.58,22358.0,46.0158,46.0962,46.0068,46.0783,22358.0
2021-09-24 14:10:00,51.57,51.57,51.53,51.55,21093.0,46.0694,46.0694,46.0336,46.0515,21093.0
2021-09-24 14:20:00,51.57,51.58,51.49,51.53,26796.0,46.0694,46.0783,45.9979,46.0336,26796.0
2021-09-24 14:30:00,51.53,51.56,51.51,51.56,25104.0,46.0336,46.0604,46.0158,46.0604,25104.0
2021-09-24 14:40:00,51.56,51.62,51.56,51.59,28341.0,46.0604,46.114,46.0604,46.0872,28341.0
2021-09-24 14:50:00,51.6,51.64,51.58,51.64,27953.0,46.0962,46.1319,46.0783,46.1319,27953.0
2021-09-24 15:00:00,51.63,51.63,51.56,51.57,29354.0,46.123,46.123,46.0604,46.0694,29354.0
2021-09-24 15:10:00,51.57,51.63,51.56,51.58,52666.0,46.0694,46.123,46.0604,46.0783,52666.0
2021-09-24 15:20:00,51.58,51.66,51.57,51.65,53702.0,46.0783,46.1498,46.0694,46.1408,53702.0
2021-09-24 15:30:00,51.65,51.67,51.6,51.63,69425.0,46.1408,46.1587,46.0962,46.123,69425.0
2021-09-24 15:40:00,51.63,51.71,51.63,51.68,84967.0,46.123,46.1944,46.123,46.1676,84967.0
2021-09-24 15:50:00,51.67,51.7,51.53,51.54,240382.0,46.1587,46.1855,46.0336,46.0426,240382.0
2021-09-27 09:30:00,52.04,52.68,51.96,52.68,203886.0,46.4892,47.061,46.4178,47.061,203886.0
2021-09-27 09:40:00,52.7,52.93,52.68,52.85,134136.0,47.0788,47.2843,47.061,47.2128,134136.0
2021-09-27 09:50:00,52.86,53.12,52.83,53.05,104200.0,47.2218,47.454,47.195,47.3915,104200.0
2021-09-27 10:00:00,53.05,53.24,52.98,53.05,125828.0,47.3915,47.5612,47.329,47.3915,125828.0
2021-09-27 10:10:00,53.05,53.28,53.03,53.16,114391.0,47.3915,47.597,47.3736,47.4898,114391.0
2021-09-27 10:20:00,53.16,53.16,52.95,53.14,80282.0,47.4898,47.4898,47.3022,47.4719,80282.0
2021-09-27 10:30:00,53.13,53.34,53.13,53.3,149713.0,47.463,47.6506,47.463,47.6148,149713.0
2021-09-27 10:40:00,53.31,53.47,53.29,53.32,84410.0,47.6238,47.7667,47.6059,47.6327,84410.0
2021-09-27 10:50:00,53.34,53.38,53.27,53.38,74540.0,47.6506,47.6863,47.588,47.6863,74540.0
2021-09-27 11:00:00,53.37,53.41,53.24,53.4,63420.0,47.6774,47.7131,47.5612,47.7042,63420.0
2021-09-27 11:10:00,53.41,53.47,53.39,53.4,52336.0,47.7131,47.7667,47.6952,47.7042,52336.0
2021-09-27 11:20:00,53.4,53.5,53.37,53.47,40634.0,47.7042,47.7935,47.6774,47.7667,40634.0
2021-09-27 11:30:00,53.48,53.59,53.44,53.57,55459.0,47.7756,47.8739,47.7399,47.856,55459.0
2021-09-27 11:40:00,53.57,53.65,53.55,53.63,85282.0,47.856,47.9275,47.8382,47.9096,85282.0
2021-09-27 11:50:00,53.63,53.66,53.48,53.59,97635.0,47.9096,47.9364,47.7756,47.8739,97635.0
2021-09-27 12:00:00,53.59,53.71,53.56,53.71,48767.0,47.8739,47.9811,47.8471,47.9811,48767.0
2021-09-27 12:10:00,53.71,53.78,53.71,53.75,72187.0,47.9811,48.0436,47.9811,48.0168,72187.0
2021-09-27 12:20:00,53.75,53.76,53.66,53.66,89883.0,48.0168,48.0258,47.9364,47.9364,89883.0
2021-09-27 12:30:00,53.66,53.69,53.59,53.66,66021.0,47.9364,47.9632,47.8739,47.9364,66021.0
2021-09-27 12:40:00,53.66,53.66,53.58,53.62,55420.0,47.9364,47.9364,47.865,47.9007,55420.0
2021-09-27 12:50:00,53.63,53.68,53.59,53.6,69796.0,47.9096,47.9543,47.8739,47.8828,69796.0
2021-09-27 13:00:00,53.59,53.67,53.57,53.62,75789.0,47.8739,47.9454,47.856,47.9007,75789.0
2021-09-27 13:10:00,53.62,53.68,53.6,53.65,56109.0,47.9007,47.9543,47.8828,47.9275,56109.0
2021-09-27 13:20:00,53.65,53.68,53.58,53.66,61455.0,47.9275,47.9543,47.865,47.9364,61455.0
2021-09-27 13:30:00,53.66,53.75,53.63,53.71,91009.0,47.9364,48.0168,47.9096,47.9811,91009.0
2021-09-27 13:40:00,53.72,53.73,53.63,53.7,46552.0,47.99,47.999,47.9096,47.9722,46552.0
2021-09-27 13:50:00,53.69,53.75,53.69,53.72,41385.0,47.9632,48.0168,47.9632,47.99,41385.0
2021-09-27 14:00:00,53.72,53.79,53.71,53.79,38094.0,47.99,48.0526,47.9811,48.0526,38094.0
2021-09-27 14:10:00,53.79,53.79,53.69,53.7,42670.0,48.0526,48.0526,47.9632,47.9722,42670.0
2021-09-27 14:20:00,53.7,53.73,53.66,53.73,33563.0,47.9722,47.999,47.9364,47.999,33563.0
2021-09-27 14:30:00,53.73,53.73,53.63,53.66,43759.0,47.999,47.999,47.9096,47.9364,43759.0
2021-09-27 14:40:00,53.66,53.67,53.56,53.57,54235.0,47.9364,47.9454,47.8471,47.856,54235.0
2021-09-27 14:50:00,53.56,53.58,53.51,53.52,104130.0,47.8471,47.865,47.8024,47.8114,104130.0
2021-09-27 15:00:00,53.52,53.52,53.41,53.46,45398.0,47.8114,47.8114,47.7131,47.7578,45398.0
2021-09-27 15:10:00,53.46,53.51,53.43,53.47,69018.0,47.7578,47.8024,47.731,47.7667,69018.0
2021-09-27 15:20:00,53.48,53.5,53.31,53.33,96379.0,47.7756,47.7935,47.6238,47.6416,96379.0
2021-09-27 15:30:00,53.34,53.42,53.31,53.38,122046.0,47.6506,47.722,47.6238,47.6863,122046.0
2021-09-27 15:40:00,53.38,53.4,53.33,53.34,146903.0,47.6863,47.7042,47.6416,47.6506,146903.0
2021-09-27 15:50:00,53.33,53.4,53.26,53.4,413516.0,47.6416,47.7042,47.5791,47.7042,413516.0
2021-09-28 09:30:00,53.53,54.19,53.45,54.18,269271.0,47.8203,48.4099,47.7488,48.401,269271.0
2021-09-28 09:40:00,54.17,54.29,53.87,53.92,116913.0,48.392,48.4992,48.124,48.1687,116913.0
2021-09-28 09:50:00,53.91,53.93,53.6,53.65,104170.0,48.1598,48.1776,47.8828,47.9275,104170.0
2021-09-28 10:00:00,53.66,53.71,53.49,53.6,190040.0,47.9364,47.9811,47.7846,47.8828,190040.0
2021-09-28 10:10:00,53.6,53.71,53.52,53.64,230943.0,47.8828,47.9811,47.8114,47.9186,230943.0
2021-09-28 10:20:00,53.63,53.65,53.28,53.47,246963.0,47.9096,47.9275,47.597,47.7667,246963.0
2021-09-28 10:30:00,53.48,53.69,53.43,53.69,122211.0,47.7756,47.9632,47.731,47.9632,122211.0
2021-09-28 10:40:00,53.68,53.91,53.66,53.85,64461.0,47.9543,48.1598,47.9364,48.1062,64461.0
2021-09-28 10:50:00,53.84,53.86,53.68,53.76,79107.0,48.0972,48.1151,47.9543,48.0258,79107.0
2021-09-28 11:00:00,53.78,53.82,53.43,53.44,117252.0,48.0436,48.0794,47.731,47.7399,117252.0
2021-09-28 11:10:00,53.44,53.46,53.1,53.21,88260.0,47.7399,47.7578,47.4362,47.5344,88260.0
2021-09-28 11:20:00,53.2,53.37,53.18,53.29,46323.0,47.5255,47.6774,47.5076,47.6059,46323.0
2021-09-28 11:30:00,53.29,53.32,53.11,53.11,51166.0,47.6059,47.6327,47.4451,47.4451,51166.0
2021-09-28 11:40:00,53.11,53.24,53.07,53.19,34015.0,47.4451,47.5612,47.4094,47.5166,34015.0
2021-09-28 11:50:00,53.18,53.22,53.12,53.19,28817.0,47.5076,47.5434,47.454,47.5166,28817.0
2021-09-28 12:00:00,53.2,53.2,53.02,53.05,60439.0,47.5255,47.5255,47.3647,47.3915,60439.0
2021-09-28 12:10:00,53.05,53.15,53.05,53.06,55042.0,47.3915,47.4808,47.3915,47.4004,55042.0
2021-09-28 12:20:00,53.05,53.18,53.03,53.1,65830.0,47.3915,47.5076,47.3736,47.4362,65830.0
2021-09-28 12:30:00,53.1,53.11,53.04,53.11,38034.0,47.4362,47.4451,47.3826,47.4451,38034.0
2021-09-28 12:40:00,53.1,53.16,53.01,53.11,69167.0,47.4362,47.4898,47.3558,47.4451,69167.0
2021-09-28 12:50:00,53.11,53.19,52.98,53.01,38279.0,47.4451,47.5166,47.329,47.3558,38279.0
2021-09-28 13:00:00,52.99,53.12,52.97,53.12,45284.0,47.3379,47.454,47.32,47.454,45284.0
2021-09-28 13:10:00,53.12,53.19,53.12,53.16,31587.0,47.454,47.5166,47.454,47.4898,31587.0
2021-09-28 13:20:00,53.18,53.3,53.17,53.25,30885.0,47.5076,47.6148,47.4987,47.5702,30885.0
2021-09-28 13:30:00,53.23,53.23,53.16,53.18,37242.0,47.5523,47.5523,47.4898,47.5076,37242.0
2021-09-28 13:40:00,53.18,53.22,53.04,53.11,35533.0,47.5076,47.5434,47.3826,47.4451,35533.0
2021-09-28 13:50:00,53.12,53.12,53.0,53.04,32315.0,47.454,47.454,47.3468,47.3826,32315.0
2021-09-28 14:00:00,53.05,53.06,52.98,53.01,26937.0,47.3915,47.4004,47.329,47.3558,26937.0
2021-09-28 14:10:00,53.0,53.06,52.88,53.04,38827.0,47.3468,47.4004,47.2396,47.3826,38827.0
2021-09-28 14:20:00,53.04,53.14,53.03,53.14,35652.0,47.3826,47.4719,47.3736,47.4719,35652.0
2021-09-28 14:30:00,53.13,53.14,53.03,53.06,41953.0,47.463,47.4719,47.3736,47.4004,41953.0
2021-09-28 14:40:00,53.05,53.29,53.05,53.26,41463.0,47.3915,47.6059,47.3915,47.5791,41463.0
2021-09-28 14:50:00,53.26,53.33,53.23,53.3,34882.0,47.5791,47.6416,47.5523,47.6148,34882.0
2021-09-28 15:00:00,53.29,53.39,53.24,53.35,55711.0,47.6059,47.6952,47.5612,47.6595,55711.0
2021-09-28 15:10:00,53.34,53.39,53.29,53.3,170615.0,47.6506,47.6952,47.6059,47.6148,170615.0
2021-09-28 15:20:00,53.3,53.38,53.09,53.1,405389.0,47.6148,47.6863,47.4272,47.4362,405389.0
2021-09-28 15:30:00,53.09,53.16,53.0,53.1,97150.0,47.4272,47.4898,47.3468,47.4362,97150.0
2021-09-28 15:40:00,53.09,53.19,52.88,52.89,121248.0,47.4272,47.5166,47.2396,47.2486,121248.0
2021-09-28 15:50:00,52.88,52.94,52.8,52.92,406701.0,47.2396,47.2932,47.1682,47.2754,406701.0
2021-09-29 09:30:00,52.81,52.93,52.35,52.48,160176.0,47.1771,47.2843,46.7662,46.8823,160176.0
2021-09-29 09:40:00,52.5,52.66,52.46,52.5,91965.0,46.9002,47.0431,46.8644,46.9002,91965.0
2021-09-29 09:50:00,52.51,52.67,52.44,52.67,198792.0,46.9091,47.052,46.8466,47.052,198792.0
2021-09-29 10:00:00,52.68,52.73,52.45,52.55,59610.0,47.061,47.1056,46.8555,46.9448,59610.0
2021-09-29 10:10:00,52.55,52.71,52.47,52.66,53282.0,46.9448,47.0878,46.8734,47.0431,53282.0
2021-09-29 10:20:00,52.68,52.75,52.59,52.71,35405.0,47.061,47.1235,46.9806,47.0878,35405.0
2021-09-29 10:30:00,52.7,52.73,52.59,52.61,38152.0,47.0788,47.1056,46.9806,46.9984,38152.0
2021-09-29 10:40:00,52.62,52.82,52.61,52.78,95860.0,47.0074,47.186,46.9984,47.1503,95860.0
2021-09-29 10:50:00,52.76,52.79,52.66,52.71,48022.0,47.1324,47.1592,47.0431,47.0878,48022.0
2021-09-29 11:00:00,52.71,52.71,52.51,52.62,34092.0,47.0878,47.0878,46.9091,47.0074,34092.0
2021-09-29 11:10:00,52.62,52.67,52.57,52.58,32596.0,47.0074,47.052,46.9627,46.9716,32596.0
2021-09-29 11:20:00,52.57,52.63,52.52,52.57,31999.0,46.9627,47.0163,46.918,46.9627,31999.0
2021-09-29 11:30:00,52.57,52.65,52.53,52.62,42508.0,46.9627,47.0342,46.927,47.0074,42508.0
2021-09-29 11:40:00,52.6,52.62,52.48,52.5,35182.0,46.9895,47.0074,46.8823,46.9002,35182.0
2021-09-29 11:50:00,52.49,52.65,52.49,52.65,34419.0,46.8912,47.0342,46.8912,47.0342,34419.0
2021-09-29 12:00:00,52.66,52.75,52.65,52.73,18477.0,47.0431,47.1235,47.0342,47.1056,18477.0
2021-09-29 12:10:00,52.72,52.74,52.64,52.7,21834.0,47.0967,47.1146,47.0252,47.0788,21834.0
2021-09-29 12:20:00,52.68,52.69,52.57,52.65,19512.0,47.061,47.0699,46.9627,47.0342,19512.0
2021-09-29 12:30:00,52.64,52.72,52.63,52.66,17248.0,47.0252,47.0967,47.0163,47.0431,17248.0
2021-09-29 12:40:00,52.65,52.67,52.62,52.66,13079.0,47.0342,47.052,47.0074,47.0431,13079.0
2021-09-29 12:50:00,52.66,52.7,52.65,52.69,12447.0,47.0431,47.0788,47.0342,47.0699,12447.0
2021-09-29 13:00:00,52.69,52.71,52.6,52.62,19840.0,47.0699,47.0878,46.9895,47.0074,19840.0
2021-09-29 13:10:00,52.62,52.73,52.59,52.73,17193.0,47.0074,47.1056,46.9806,47.1056,17193.0
2021-09-29 13:20:00,52.73,52.75,52.68,52.69,19116.0,47.1056,47.1235,47.061,47.0699,19116.0
2021-09-29 13:30:00,52.69,52.69,52.62,52.64,24880.0,47.0699,47.0699,47.0074,47.0252,24880.0
2021-09-29 13:40:00,52.64,52.7,52.59,52.66,33555.0,47.0252,47.0788,46.9806,47.0431,33555.0
2021-09-29 13:50:00,52.66,52.77,52.66,52.77,27509.0,47.0431,47.1414,47.0431,47.1414,27509.0
2021-09-29 14:00:00,52.76,52.81,52.73,52.81,28302.0,47.1324,47.1771,47.1056,47.1771,28302.0
2021-09-29 14:10:00,52.81,52.92,52.8,52.88,29768.0,47.1771,47.2754,47.1682,47.2396,29768.0
2021-09-29 14:20:00,52.87,52.91,52.85,52.88,18913.0,47.2307,47.2664,47.2128,47.2396,18913.0
2021-09-29 14:30:00,52.88,52.98,52.88,52.93,44552.0,47.2396,47.329,47.2396,47.2843,44552.0
2021-09-29 14:40:00,52.92,52.96,52.85,52.86,35623.0,47.2754,47.3111,47.2128,47.2218,35623.0
2021-09-29 14:50:00,52.87,52.88,52.82,52.82,28755.0,47.2307,47.2396,47.186,47.186,28755.0
2021-09-29 15:00:00,52.83,52.87,52.72,52.76,37328.0,47.195,47.2307,47.0967,47.1324,37328.0
2021-09-29 15:10:00,52.76,52.85,52.74,52.83,37115.0,47.1324,47.2128,47.1146,47.195,37115.0
2021-09-29 15:20:00,52.83,52.87,52.77,52.86,34736.0,47.195,47.2307,47.1414,47.2218,34736.0
2021-09-29 15:30:00,52.85,52.88,52.79,52.8,35159.0,47.2128,47.2396,47.1592,47.1682,35159.0
2021-09-29 15:40:00,52.8,52.84,52.76,52.77,90174.0,47.1682,47.2039,47.1324,47.1414,90174.0
2021-09-29 15:50:00,52.76,52.76,52.6,52.64,268843.0,47.1324,47.1324,46.9895,47.0252,268843.0
2021-09-30 09:30:00,52.97,53.0,52.64,52.72,71820.0,47.32,47.3468,47.0252,47.0967,71820.0
2021-09-30 09:40:00,52.69,53.15,52.69,53.04,70179.0,47.0699,47.4808,47.0699,47.3826,70179.0
2021-09-30 09:50:00,53.05,53.17,52.97,52.98,51261.0,47.3915,47.4987,47.32,47.329,51261.0
2021-09-30 10:00:00,52.95,53.02,52.81,52.87,52756.0,47.3022,47.3647,47.1771,47.2307,52756.0
2021-09-30 10:10:00,52.89,53.01,52.85,52.97,39002.0,47.2486,47.3558,47.2128,47.32,39002.0
2021-09-30 10:20:00,52.98,53.01,52.83,52.85,54442.0,47.329,47.3558,47.195,47.2128,54442.0
2021-09-30 10:30:00,52.83,53.01,52.81,52.93,24462.0,47.195,47.3558,47.1771,47.2843,24462.0
2021-09-30 10:40:00,52.93,52.93,52.8,52.81,72944.0,47.2843,47.2843,47.1682,47.1771,72944.0
2021-09-30 10:50:00,52.82,52.84,52.68,52.72,32262.0,47.186,47.2039,47.061,47.0967,32262.0
2021-09-30 11:00:00,52.7,52.87,52.69,52.85,23089.0,47.0788,47.2307,47.0699,47.2128,23089.0
2021-09-30 11:10:00,52.85,52.98,52.82,52.93,27852.0,47.2128,47.329,47.186,47.2843,27852.0
2021-09-30 11:20:00,52.92,52.93,52.85,52.9,99978.0,47.2754,47.2843,47.2128,47.2575,99978.0
2021-09-30 11:30:00,52.89,52.89,52.59,52.63,68755.0,47.2486,47.2486,46.9806,47.0163,68755.0
2021-09-30 11:40:00,52.61,52.63,52.39,52.43,84418.0,46.9984,47.0163,46.8019,46.8376,84418.0
2021-09-30 11:50:00,52.44,52.5,52.37,52.46,31394.0,46.8466,46.9002,46.784,46.8644,31394.0
2021-09-30 12:00:00,52.47,52.52,52.23,52.24,56654.0,46.8734,46.918,46.659,46.6679,56654.0
2021-09-30 12:10:00,52.24,52.34,52.18,52.32,48848.0,46.6679,46.7572,46.6143,46.7394,48848.0
2021-09-30 12:20:00,52.34,52.37,52.22,52.25,58419.0,46.7572,46.784,46.65,46.6768,58419.0
2021-09-30 12:30:00,52.21,52.32,52.15,52.3,56387.0,46.6411,46.7394,46.5875,46.7215,56387.0
2021-09-30 12:40:00,52.3,52.35,52.19,52.34,55586.0,46.7215,46.7662,46.6232,46.7572,55586.0
2021-09-30 12:50:00,52.34,52.36,52.15,52.2,181153.0,46.7572,46.7751,46.5875,46.6322,181153.0
2021-09-30 13:00:00,52.21,52.39,52.18,52.39,37726.0,46.6411,46.8019,46.6143,46.8019,37726.0
2021-09-30 13:10:00,52.39,52.4,52.26,52.34,36528.0,46.8019,46.8108,46.6858,46.7572,36528.0
2021-09-30 13:20:00,52.34,52.34,52.16,52.2,30773.0,46.7572,46.7572,46.5964,46.6322,30773.0
2021-09-30 13:30:00,52.2,52.2,52.07,52.16,37364.0,46.6322,46.6322,46.516,46.5964,37364.0
2021-09-30 13:40:00,52.16,52.3,52.16,52.3,30689.0,46.5964,46.7215,46.5964,46.7215,30689.0
2021-09-30 13:50:00,52.3,52.36,52.27,52.36,52002.0,46.7215,46.7751,46.6947,46.7751,52002.0
2021-09-30 14:00:00,52.37,52.52,52.36,52.5,54616.0,46.784,46.918,46.7751,46.9002,54616.0
2021-09-30 14:10:00,52.48,52.5,52.3,52.3,28800.0,46.8823,46.9002,46.7215,46.7215,28800.0
2021-09-30 14:20:00,52.3,52.32,52.23,52.31,26209.0,46.7215,46.7394,46.659,46.7304,26209.0
2021-09-30 14:30:00,52.31,52.43,52.28,52.38,29646.0,46.7304,46.8376,46.7036,46.793,29646.0
2021-09-30 14:40:00,52.37,52.49,52.37,52.49,37952.0,46.784,46.8912,46.784,46.8912,37952.0
2021-09-30 14:50:00,52.49,52.55,52.33,52.34,54936.0,46.8912,46.9448,46.7483,46.7572,54936.0
2021-09-30 15:00:00,52.34,52.36,52.21,52.29,81427.0,46.7572,46.7751,46.6411,46.7126,81427.0
2021-09-30 15:10:00,52.3,52.43,52.29,52.34,65940.0,46.7215,46.8376,46.7126,46.7572,65940.0
2021-09-30 15:20:00,52.32,52.35,52.26,52.3,52356.0,46.7394,46.7662,46.6858,46.7215,52356.0
2021-09-30 15:30:00,52.29,52.43,52.24,52.31,109648.0,46.7126,46.8376,46.6679,46.7304,109648.0
2021-09-30 15:40:00,52.31,52.32,52.12,52.13,93504.0,46.7304,46.7394,46.5607,46.5696,93504.0
2021-09-30 15:50:00,52.12,52.16,51.83,51.84,432048.0,46.5607,46.5964,46.3016,46.3106,432048.0
2021-10-01 09:30:00,51.84,52.14,51.83,52.1,147318.0,46.3106,46.5786,46.3016,46.5428,147318.0
2021-10-01 09:40:00,52.09,52.21,51.97,52.02,144994.0,46.5339,46.6411,46.4267,46.4714,144994.0
2021-10-01 09:50:00,52.01,52.14,51.92,52.1,191569.0,46.4624,46.5786,46.382,46.5428,191569.0
2021-10-01 10:00:00,52.1,52.5,52.06,52.29,170746.0,46.5428,46.9002,46.5071,46.7126,170746.0
2021-10-01 10:10:00,52.31,52.34,51.98,52.01,112164.0,46.7304,46.7572,46.4356,46.4624,112164.0
2021-10-01 10:20:00,52.04,52.06,51.85,52.03,88305.0,46.4892,46.5071,46.3195,46.4803,88305.0
2021-10-01 10:30:00,52.02,52.14,51.96,51.96,116631.0,46.4714,46.5786,46.4178,46.4178,116631.0
2021-10-01 10:40:00,51.97,52.1,51.91,52.04,69061.0,46.4267,46.5428,46.3731,46.4892,69061.0
2021-10-01 10:50:00,52.05,52.23,51.98,52.2,75147.0,46.4982,46.659,46.4356,46.6322,75147.0
2021-10-01 11:00:00,52.21,52.3,52.13,52.13,161690.0,46.6411,46.7215,46.5696,46.5696,161690.0
2021-10-01 11:10:00,52.13,52.43,52.06,52.41,78809.0,46.5696,46.8376,46.5071,46.8198,78809.0
2021-10-01 11:20:00,52.41,52.54,52.36,52.48,70402.0,46.8198,46.9359,46.7751,46.8823,70402.0
2021-10-01 11:30:00,52.49,52.6,52.47,52.57,72259.0,46.8912,46.9895,46.8734,46.9627,72259.0
2021-10-01 11:40:00,52.58,52.71,52.57,52.62,65017.0,46.9716,47.0878,46.9627,47.0074,65017.0
2021-10-01 11:50:00,52.62,52.62,52.5,52.54,50695.0,47.0074,47.0074,46.9002,46.9359,50695.0
2021-10-01 12:00:00,52.55,52.62,52.49,52.54,62533.0,46.9448,47.0074,46.8912,46.9359,62533.0
2021-10-01 12:10:00,52.54,52.57,52.47,52.48,57254.0,46.9359,46.9627,46.8734,46.8823,57254.0
2021-10-01 12:20:00,52.48,52.65,52.48,52.63,51410.0,46.8823,47.0342,46.8823,47.0163,51410.0
2021-10-01 12:30:00,52.63,52.74,52.63,52.71,52034.0,47.0163,47.1146,47.0163,47.0878,52034.0
2021-10-01 12:40:00,52.72,52.78,52.69,52.69,59791.0,47.0967,47.1503,47.0699,47.0699,59791.0
2021-10-01 12:50:00,52.71,52.77,52.69,52.73,49778.0,47.0878,47.1414,47.0699,47.1056,49778.0
2021-10-01 13:00:00,52.73,52.84,52.68,52.84,48868.0,47.1056,47.2039,47.061,47.2039,48868.0
2021-10-01 13:10:00,52.84,52.85,52.74,52.77,51980.0,47.2039,47.2128,47.1146,47.1414,51980.0
2021-10-01 13:20:00,52.78,52.82,52.74,52.81,83696.0,47.1503,47.186,47.1146,47.1771,83696.0
2021-10-01 13:30:00,52.81,52.85,52.78,52.83,51477.0,47.1771,47.2128,47.1503,47.195,51477.0
2021-10-01 13:40:00,52.83,52.99,52.8,52.98,127793.0,47.195,47.3379,47.1682,47.329,127793.0
2021-10-01 13:50:00,52.98,53.01,52.91,52.91,81884.0,47.329,47.3558,47.2664,47.2664,81884.0
2021-10-01 14:00:00,52.92,53.07,52.92,53.05,57620.0,47.2754,47.4094,47.2754,47.3915,57620.0
2021-10-01 14:10:00,53.05,53.12,53.05,53.09,54487.0,47.3915,47.454,47.3915,47.4272,54487.0
2021-10-01 14:20:00,53.1,53.22,53.1,53.17,71956.0,47.4362,47.5434,47.4362,47.4987,71956.0
2021-10-01 14:30:00,53.18,53.2,53.15,53.18,38933.0,47.5076,47.5255,47.4808,47.5076,38933.0
2021-10-01 14:40:00,53.18,53.21,53.06,53.09,59767.0,47.5076,47.5344,47.4004,47.4272,59767.0
2021-10-01 14:50:00,53.09,53.2,53.06,53.16,61265.0,47.4272,47.5255,47.4004,47.4898,61265.0
2021-10-01 15:00:00,53.15,53.24,53.13,53.24,118195.0,47.4808,47.5612,47.463,47.5612,118195.0
2021-10-01 15:10:00,53.25,53.37,53.22,53.23,77499.0,47.5702,47.6774,47.5434,47.5523,77499.0
2021-10-01 15:20:00,53.23,53.28,53.12,53.15,84218.0,47.5523,47.597,47.454,47.4808,84218.0
2021-10-01 15:30:00,53.13,53.14,53.02,53.07,126736.0,47.463,47.4719,47.3647,47.4094,126736.0
2021-10-01 15:40:00,53.07,53.12,53.02,53.04,143168.0,47.4094,47.454,47.3647,47.3826,143168.0
2021-10-01 15:50:00,53.04,53.1,52.88,52.94,268397.0,47.3826,47.4362,47.2396,47.2932,268397.0
2021-10-04 09:30:00,52.75,53.49,52.67,53.41,190711.0,47.1235,47.7846,47.052,47.7131,190711.0
2021-10-04 09:40:00,53.43,53.78,53.35,53.59,110267.0,47.731,48.0436,47.6595,47.8739,110267.0
2021-10-04 09:50:00,53.59,53.87,53.57,53.81,100920.0,47.8739,48.124,47.856,48.0704,100920.0
2021-10-04 10:00:00,53.82,53.89,53.51,53.77,161089.0,48.0794,48.1419,47.8024,48.0347,161089.0
2021-10-04 10:10:00,53.76,53.85,53.43,53.46,84130.0,48.0258,48.1062,47.731,47.7578,84130.0
2021-10-04 10:20:00,53.46,53.51,53.1,53.15,95093.0,47.7578,47.8024,47.4362,47.4808,95093.0
2021-10-04 10:30:00,53.14,53.19,52.96,53.05,122766.0,47.4719,47.5166,47.3111,47.3915,122766.0
2021-10-04 10:40:00,53.04,53.26,53.04,53.05,95350.0,47.3826,47.5791,47.3826,47.3915,95350.0
2021-10-04 10:50:00,53.03,53.09,52.83,53.06,148759.0,47.3736,47.4272,47.195,47.4004,148759.0
2021-10-04 11:00:00,53.05,53.14,52.93,53.13,108790.0,47.3915,47.4719,47.2843,47.463,108790.0
2021-10-04 11:10:00,53.12,53.16,53.0,53.05,88400.0,47.454,47.4898,47.3468,47.3915,88400.0
2021-10-04 11:20:00,53.05,53.08,52.86,52.9,67277.0,47.3915,47.4183,47.2218,47.2575,67277.0
2021-10-04 11:30:00,52.9,52.98,52.87,52.89,63506.0,47.2575,47.329,47.2307,47.2486,63506.0
2021-10-04 11:40:00,52.9,53.07,52.88,52.94,66209.0,47.2575,47.4094,47.2396,47.2932,66209.0
2021-10-04 11:50:00,52.94,53.25,52.89,53.23,102063.0,47.2932,47.5702,47.2486,47.5523,102063.0
2021-10-04 12:00:00,53.22,53.23,53.08,53.19,62686.0,47.5434,47.5523,47.4183,47.5166,62686.0
2021-10-04 12:10:00,53.19,53.23,53.14,53.19,40738.0,47.5166,47.5523,47.4719,47.5166,40738.0
2021-10-04 12:20:00,53.19,53.21,53.13,53.17,47428.0,47.5166,47.5344,47.463,47.4987,47428.0
2021-10-04 12:30:00,53.17,53.2,53.11,53.13,50080.0,47.4987,47.5255,47.4451,47.463,50080.0
2021-10-04 12:40:00,53.11,53.11,52.93,53.09,63662.0,47.4451,47.4451,47.2843,47.4272,63662.0
2021-10-04 12:50:00,53.08,53.21,53.03,53.16,50519.0,47.4183,47.5344,47.3736,47.4898,50519.0
2021-10-04 13:00:00,53.15,53.2,53.01,53.18,50727.0,47.4808,47.5255,47.3558,47.5076,50727.0
2021-10-04 13:10:00,53.18,53.24,53.11,53.16,36358.0,47.5076,47.5612,47.4451,47.4898,36358.0
2021-10-04 13:20:00,53.16,53.18,53.08,53.09,44826.0,47.4898,47.5076,47.4183,47.4272,44826.0
2021-10-04 13:30:00,53.09,53.13,52.99,53.09,60995.0,47.4272,47.463,47.3379,47.4272,60995.0
2021-10-04 13:40:00,53.09,53.09,52.99,53.06,49525.0,47.4272,47.4272,47.3379,47.4004,49525.0
2021-10-04 13:50:00,53.07,53.07,52.99,53.02,49811.0,47.4094,47.4094,47.3379,47.3647,49811.0
2021-10-04 14:00:00,53.01,53.1,52.96,52.98,69480.0,47.3558,47.4362,47.3111,47.329,69480.0
2021-10-04 14:10:00,52.98,52.99,52.79,52.88,54242.0,47.329,47.3379,47.1592,47.2396,54242.0
2021-10-04 14:20:00,52.88,52.97,52.82,52.89,55747.0,47.2396,47.32,47.186,47.2486,55747.0
2021-10-04 14:30:00,52.87,52.89,52.79,52.84,59854.0,47.2307,47.2486,47.1592,47.2039,59854.0
2021-10-04 14:40:00,52.83,52.86,52.8,52.86,59339.0,47.195,47.2218,47.1682,47.2218,59339.0
2021-10-04 14:50:00,52.85,52.87,52.78,52.82,57040.0,47.2128,47.2307,47.1503,47.186,57040.0
2021-10-04 15:00:00,52.83,52.92,52.82,52.9,69889.0,47.195,47.2754,47.186,47.2575,69889.0
2021-10-04 15:10:00,52.89,52.94,52.82,52.85,69257.0,47.2486,47.2932,47.186,47.2128,69257.0
2021-10-04 15:20:00,52.86,52.9,52.81,52.86,76027.0,47.2218,47.2575,47.1771,47.2218,76027.0
2021-10-04 15:30:00,52.85,52.97,52.82,52.84,112137.0,47.2128,47.32,47.186,47.2039,112137.0
2021-10-04 15:40:00,52.85,53.09,52.83,52.98,145085.0,47.2128,47.4272,47.195,47.329,145085.0
2021-10-04 15:50:00,52.97,52.98,52.68,52.85,339097.0,47.32,47.329,47.061,47.2128,339097.0
2021-10-05 09:30:00,53.19,53.49,53.07,53.39,140698.0,47.5166,47.7846,47.4094,47.6952,140698.0
2021-10-05 09:40:00,53.4,53.4,53.05,53.22,140396.0,47.7042,47.7042,47.3915,47.5434,140396.0
2021-10-05 09:50:00,53.23,53.54,53.23,53.51,168606.0,47.5523,47.8292,47.5523,47.8024,168606.0
2021-10-05 10:00:00,53.5,53.98,53.5,53.96,102746.0,47.7935,48.2223,47.7935,48.2044,102746.0
2021-10-05 10:10:00,53.96,54.19,53.96,54.1,118150.0,48.2044,48.4099,48.2044,48.3295,118150.0
2021-10-05 10:20:00,54.13,54.28,54.1,54.27,104761.0,48.3563,48.4903,48.3295,48.4814,104761.0
2021-10-05 10:30:00,54.27,54.39,54.12,54.14,108140.0,48.4814,48.5886,48.3474,48.3652,108140.0
2021-10-05 10:40:00,54.15,54.31,54.14,54.26,87224.0,48.3742,48.5171,48.3652,48.4724,87224.0
2021-10-05 10:50:00,54.27,54.29,54.16,54.26,77360.0,48.4814,48.4992,48.3831,48.4724,77360.0
2021-10-05 11:00:00,54.26,54.36,54.2,54.36,69695.0,48.4724,48.5618,48.4188,48.5618,69695.0
2021-10-05 11:10:00,54.35,54.35,54.26,54.34,76231.0,48.5528,48.5528,48.4724,48.5439,76231.0
2021-10-05 11:20:00,54.34,54.38,54.24,54.24,65229.0,48.5439,48.5796,48.4546,48.4546,65229.0
2021-10-05 11:30:00,54.23,54.29,54.16,54.22,79412.0,48.4456,48.4992,48.3831,48.4367,79412.0
2021-10-05 11:40:00,54.21,54.27,54.2,54.23,55592.0,48.4278,48.4814,48.4188,48.4456,55592.0
2021-10-05 11:50:00,54.24,54.43,54.24,54.42,73047.0,48.4546,48.6243,48.4546,48.6154,73047.0
2021-10-05 12:00:00,54.42,54.54,54.4,54.52,60608.0,48.6154,48.7226,48.5975,48.7047,60608.0
2021-10-05 12:10:00,54.53,54.55,54.25,54.26,170014.0,48.7137,48.7315,48.4635,48.4724,170014.0
2021-10-05 12:20:00,54.26,54.28,54.13,54.26,52725.0,48.4724,48.4903,48.3563,48.4724,52725.0
2021-10-05 12:30:00,54.26,54.29,54.17,54.17,61688.0,48.4724,48.4992,48.392,48.392,61688.0
2021-10-05 12:40:00,54.18,54.28,54.17,54.27,74551.0,48.401,48.4903,48.392,48.4814,74551.0
2021-10-05 12:50:00,54.27,54.44,54.27,54.44,51315.0,48.4814,48.6332,48.4814,48.6332,51315.0
2021-10-05 13:00:00,54.44,54.53,54.41,54.53,53681.0,48.6332,48.7137,48.6064,48.7137,53681.0
2021-10-05 13:10:00,54.54,54.58,54.47,54.49,60133.0,48.7226,48.7583,48.66,48.6779,60133.0
2021-10-05 13:20:00,54.48,54.62,54.48,54.54,96890.0,48.669,48.7941,48.669,48.7226,96890.0
2021-10-05 13:30:00,54.53,54.64,54.5,54.63,54055.0,48.7137,48.8119,48.6868,48.803,54055.0
2021-10-05 13:40:00,54.63,54.68,54.62,54.66,73237.0,48.803,48.8477,48.7941,48.8298,73237.0
2021-10-05 13:50:00,54.66,54.68,54.57,54.66,50541.0,48.8298,48.8477,48.7494,48.8298,50541.0
2021-10-05 14:00:00,54.66,54.74,54.59,54.63,54255.0,48.8298,48.9013,48.7673,48.803,54255.0
2021-10-05 14:10:00,54.63,54.67,54.59,54.61,58930.0,48.803,48.8387,48.7673,48.7851,58930.0
2021-10-05 14:20:00,54.61,54.64,54.54,54.64,100014.0,48.7851,48.8119,48.7226,48.8119,100014.0
2021-10-05 14:30:00,54.63,54.7,54.56,54.6,69126.0,48.803,48.8655,48.7405,48.7762,69126.0
2021-10-05 14:40:00,54.61,54.66,54.57,54.61,66150.0,48.7851,48.8298,48.7494,48.7851,66150.0
2021-10-05 14:50:00,54.6,54.62,54.52,54.57,57929.0,48.7762,48.7941,48.7047,48.7494,57929.0
2021-10-05 15:00:00,54.58,54.6,54.55,54.59,70874.0,48.7583,48.7762,48.7315,48.7673,70874.0
2021-10-05 15:10:00,54.59,54.68,54.58,54.65,80842.0,48.7673,48.8477,48.7583,48.8209,80842.0
2021-10-05 15:20:00,54.66,54.66,54.58,54.59,87849.0,48.8298,48.8298,48.7583,48.7673,87849.0
2021-10-05 15:30:00,54.58,54.67,54.58,54.65,104724.0,48.7583,48.8387,48.7583,48.8209,104724.0
2021-10-05 15:40:00,54.64,54.7,54.5,54.51,170698.0,48.8119,48.8655,48.6868,48.6958,170698.0
2021-10-05 15:50:00,54.5,54.51,54.38,54.42,275267.0,48.6868,48.6958,48.5796,48.6154,275267.0
2021-10-06 09:30:00,53.84,54.52,53.84,54.16,193257.0,48.0972,48.7047,48.0972,48.3831,193257.0
2021-10-06 09:40:00,54.17,54.26,53.93,54.0,136101.0,48.392,48.4724,48.1776,48.2402,136101.0
2021-10-06 09:50:00,53.99,53.99,53.69,53.75,93951.0,48.2312,48.2312,47.9632,48.0168,93951.0
2021-10-06 10:00:00,53.75,53.77,53.54,53.74,112684.0,48.0168,48.0347,47.8292,48.0079,112684.0
2021-10-06 10:10:00,53.73,53.77,53.55,53.58,103060.0,47.999,48.0347,47.8382,47.865,103060.0
2021-10-06 10:20:00,53.56,53.95,53.56,53.86,88369.0,47.8471,48.1955,47.8471,48.1151,88369.0
2021-10-06 10:30:00,53.83,54.11,53.81,54.03,187897.0,48.0883,48.3384,48.0704,48.267,187897.0
2021-10-06 10:40:00,54.03,54.07,53.68,53.71,91376.0,48.267,48.3027,47.9543,47.9811,91376.0
2021-10-06 10:50:00,53.72,54.04,53.63,53.98,97326.0,47.99,48.2759,47.9096,48.2223,97326.0
2021-10-06 11:00:00,54.0,54.18,53.97,54.1,58149.0,48.2402,48.401,48.2134,48.3295,58149.0
2021-10-06 11:10:00,54.11,54.14,53.98,54.09,55867.0,48.3384,48.3652,48.2223,48.3206,55867.0
2021-10-06 11:20:00,54.09,54.09,53.8,53.84,52974.0,48.3206,48.3206,48.0615,48.0972,52974.0
2021-10-06 11:30:00,53.85,53.89,53.74,53.89,52843.0,48.1062,48.1419,48.0079,48.1419,52843.0
2021-10-06 11:40:00,53.9,54.03,53.81,53.99,55867.0,48.1508,48.267,48.0704,48.2312,55867.0
2021-10-06 11:50:00,54.01,54.27,54.01,54.26,52144.0,48.2491,48.4814,48.2491,48.4724,52144.0
2021-10-06 12:00:00,54.27,54.3,54.02,54.05,50704.0,48.4814,48.5082,48.258,48.2848,50704.0
2021-10-06 12:10:00,54.05,54.06,54.0,54.06,50146.0,48.2848,48.2938,48.2402,48.2938,50146.0
2021-10-06 12:20:00,54.05,54.05,53.89,53.98,52193.0,48.2848,48.2848,48.1419,48.2223,52193.0
2021-10-06 12:30:00,53.97,54.04,53.93,54.04,73257.0,48.2134,48.2759,48.1776,48.2759,73257.0
2021-10-06 12:40:00,54.04,54.17,54.03,54.1,49604.0,48.2759,48.392,48.267,48.3295,49604.0
2021-10-06 12:50:00,54.11,54.26,54.11,54.24,37013.0,48.3384,48.4724,48.3384,48.4546,37013.0
2021-10-06 13:00:00,54.25,54.29,54.09,54.12,55663.0,48.4635,48.4992,48.3206,48.3474,55663.0
2021-10-06 13:10:00,54.11,54.23,54.05,54.21,75964.0,48.3384,48.4456,48.2848,48.4278,75964.0
2021-10-06 13:20:00,54.21,54.31,54.16,54.29,49785.0,48.4278,48.5171,48.3831,48.4992,49785.0
2021-10-06 13:30:00,54.29,54.48,54.29,54.44,107450.0,48.4992,48.669,48.4992,48.6332,107450.0
2021-10-06 13:40:00,54.43,54.49,54.41,54.44,63449.0,48.6243,48.6779,48.6064,48.6332,63449.0
2021-10-06 13:50:00,54.44,54.44,54.29,54.36,95179.0,48.6332,48.6332,48.4992,48.5618,95179.0
2021-10-06 14:00:00,54.37,54.49,54.34,54.49,82218.0,48.5707,48.6779,48.5439,48.6779,82218.0
2021-10-06 14:10:00,54.49,54.67,54.49,54.66,63334.0,48.6779,48.8387,48.6779,48.8298,63334.0
2021-10-06 14:20:00,54.66,54.7,54.51,54.58,70934.0,48.8298,48.8655,48.6958,48.7583,70934.0
2021-10-06 14:30:00,54.57,54.62,54.52,54.62,54874.0,48.7494,48.7941,48.7047,48.7941,54874.0
2021-10-06 14:40:00,54.67,54.78,54.65,54.7,60676.0,48.8387,48.937,48.8209,48.8655,60676.0
2021-10-06 14:50:00,54.7,54.74,54.53,54.53,83915.0,48.8655,48.9013,48.7137,48.7137,83915.0
2021-10-06 15:00:00,54.53,54.67,54.53,54.64,73957.0,48.7137,48.8387,48.7137,48.8119,73957.0
2021-10-06 15:10:00,54.65,54.73,54.6,54.72,73385.0,48.8209,48.8923,48.7762,48.8834,73385.0
2021-10-06 15:20:00,54.72,54.78,54.68,54.78,69367.0,48.8834,48.937,48.8477,48.937,69367.0
2021-10-06 15:30:00,54.77,54.77,54.6,54.66,135474.0,48.9281,48.9281,48.7762,48.8298,135474.0
2021-10-06 15:40:00,54.66,54.69,54.59,54.6,213228.0,48.8298,48.8566,48.7673,48.7762,213228.0
2021-10-06 15:50:00,54.61,54.66,54.51,54.54,509613.0,48.7851,48.8298,48.6958,48.7226,509613.0
2021-10-07 09:30:00,55.14,55.14,54.6,55.1,274718.0,49.2586,49.2586,48.7762,49.2229,274718.0
2021-10-07 09:40:00,55.12,55.12,54.74,54.85,121556.0,49.2407,49.2407,48.9013,48.9995,121556.0
2021-10-07 09:50:00,54.85,55.07,54.81,55.07,174832.0,48.9995,49.1961,48.9638,49.1961,174832.0
2021-10-07 10:00:00,55.05,55.15,54.97,54.98,114948.0,49.1782,49.2675,49.1067,49.1157,114948.0
2021-10-07 10:10:00,54.98,55.32,54.98,55.31,73174.0,49.1157,49.4194,49.1157,49.4105,73174.0
2021-10-07 10:20:00,55.32,55.33,55.17,55.18,98236.0,49.4194,49.4283,49.2854,49.2943,98236.0
2021-10-07 10:30:00,55.17,55.32,55.13,55.13,80179.0,49.2854,49.4194,49.2497,49.2497,80179.0
2021-10-07 10:40:00,55.13,55.39,55.11,55.39,62407.0,49.2497,49.4819,49.2318,49.4819,62407.0
2021-10-07 10:50:00,55.39,55.42,55.2,55.21,80086.0,49.4819,49.5087,49.3122,49.3211,80086.0
2021-10-07 11:00:00,55.21,55.22,55.08,55.21,89040.0,49.3211,49.3301,49.205,49.3211,89040.0
2021-10-07 11:10:00,55.21,55.22,55.07,55.11,53033.0,49.3211,49.3301,49.1961,49.2318,53033.0
2021-10-07 11:20:00,55.11,55.27,55.06,55.26,87769.0,49.2318,49.3747,49.1871,49.3658,87769.0
2021-10-07 11:30:00,55.26,55.28,55.1,55.12,66389.0,49.3658,49.3837,49.2229,49.2407,66389.0
2021-10-07 11:40:00,55.11,55.17,55.06,55.07,196439.0,49.2318,49.2854,49.1871,49.1961,196439.0
2021-10-07 11:50:00,55.07,55.12,55.04,55.08,86562.0,49.1961,49.2407,49.1693,49.205,86562.0
2021-10-07 12:00:00,55.09,55.14,55.05,55.09,69646.0,49.2139,49.2586,49.1782,49.2139,69646.0
2021-10-07 12:10:00,55.09,55.14,55.01,55.14,53017.0,49.2139,49.2586,49.1425,49.2586,53017.0
2021-10-07 12:20:00,55.14,55.19,55.04,55.04,50592.0,49.2586,49.3033,49.1693,49.1693,50592.0
2021-10-07 12:30:00,55.03,55.08,55.02,55.04,61036.0,49.1603,49.205,49.1514,49.1693,61036.0
2021-10-07 12:40:00,55.05,55.09,54.89,54.91,54746.0,49.1782,49.2139,49.0353,49.0531,54746.0
2021-10-07 12:50:00,54.92,54.98,54.89,54.94,48965.0,49.0621,49.1157,49.0353,49.0799,48965.0
2021-10-07 13:00:00,54.95,55.0,54.92,54.98,43317.0,49.0889,49.1335,49.0621,49.1157,43317.0
2021-10-07 13:10:00,54.97,55.02,54.94,55.01,29840.0,49.1067,49.1514,49.0799,49.1425,29840.0
2021-10-07 13:20:00,55.01,55.02,54.95,54.98,104205.0,49.1425,49.1514,49.0889,49.1157,104205.0
2021-10-07 13:30:00,54.98,54.98,54.91,54.95,78557.0,49.1157,49.1157,49.0531,49.0889,78557.0
2021-10-07 13:40:00,54.95,54.95,54.89,54.92,50843.0,49.0889,49.0889,49.0353,49.0621,50843.0
2021-10-07 13:50:00,54.92,54.95,54.81,54.82,89165.0,49.0621,49.0889,48.9638,48.9727,89165.0
2021-10-07 14:00:00,54.81,54.86,54.75,54.83,57868.0,48.9638,49.0085,48.9102,48.9817,57868.0
2021-10-07 14:10:00,54.82,54.84,54.76,54.84,188299.0,48.9727,48.9906,48.9191,48.9906,188299.0
2021-10-07 14:20:00,54.83,54.9,54.72,54.73,103732.0,48.9817,49.0442,48.8834,48.8923,103732.0
2021-10-07 14:30:00,54.73,54.77,54.67,54.73,86700.0,48.8923,48.9281,48.8387,48.8923,86700.0
2021-10-07 14:40:00,54.72,54.72,54.67,54.69,66619.0,48.8834,48.8834,48.8387,48.8566,66619.0
2021-10-07 14:50:00,54.68,54.71,54.54,54.55,77477.0,48.8477,48.8745,48.7226,48.7315,77477.0
2021-10-07 15:00:00,54.55,54.65,54.46,54.65,100135.0,48.7315,48.8209,48.6511,48.8209,100135.0
2021-10-07 15:10:00,54.64,54.69,54.58,54.64,105954.0,48.8119,48.8566,48.7583,48.8119,105954.0
2021-10-07 15:20:00,54.64,54.65,54.55,54.56,107029.0,48.8119,48.8209,48.7315,48.7405,107029.0
2021-10-07 15:30:00,54.56,54.62,54.49,54.49,161026.0,48.7405,48.7941,48.6779,48.6779,161026.0
2021-10-07 15:40:00,54.5,54.59,54.44,54.59,175202.0,48.6868,48.7673,48.6332,48.7673,175202.0
2021-10-07 15:50:00,54.58,54.59,54.4,54.53,438417.0,48.7583,48.7673,48.5975,48.7137,438417.0
2021-10-08 09:30:00,54.67,54.98,54.61,54.95,116132.0,48.8387,49.1157,48.7851,49.0889,116132.0
2021-10-08 09:40:00,54.97,55.28,54.88,55.23,127821.0,49.1067,49.3837,49.0263,49.339,127821.0
2021-10-08 09:50:00,55.24,55.62,55.15,55.58,109877.0,49.3479,49.6874,49.2675,49.6517,109877.0
2021-10-08 10:00:00,55.59,55.98,55.57,55.96,116625.0,49.6606,50.009,49.6427,49.9911,116625.0
2021-10-08 10:10:00,55.98,56.04,55.79,55.81,102360.0,50.009,50.0626,49.8393,49.8571,102360.0
2021-10-08 10:20:00,55.8,55.92,55.73,55.9,79322.0,49.8482,49.9554,49.7857,49.9375,79322.0
2021-10-08 10:30:00,55.92,55.98,55.84,55.97,84033.0,49.9554,50.009,49.8839,50.0001,84033.0
2021-10-08 10:40:00,55.97,56.05,55.86,55.89,114454.0,50.0001,50.0715,49.9018,49.9286,114454.0
2021-10-08 10:50:00,55.89,56.03,55.83,55.92,89394.0,49.9286,50.0537,49.875,49.9554,89394.0
2021-10-08 11:00:00,55.93,55.99,55.87,55.99,73613.0,49.9643,50.0179,49.9107,50.0179,73613.0
2021-10-08 11:10:00,55.99,56.09,55.96,55.97,79326.0,50.0179,50.1073,49.9911,50.0001,79326.0
2021-10-08 11:20:00,55.98,56.07,55.96,56.07,51677.0,50.009,50.0894,49.9911,50.0894,51677.0
2021-10-08 11:30:00,56.06,56.07,55.94,56.01,49884.0,50.0805,50.0894,49.9733,50.0358,49884.0
2021-10-08 11:40:00,56.01,56.06,55.97,56.05,58839.0,50.0358,50.0805,50.0001,50.0715,58839.0
2021-10-08 11:50:00,56.04,56.14,56.0,56.02,73179.0,50.0626,50.1519,50.0269,50.0447,73179.0
2021-10-08 12:00:00,56.02,56.04,55.96,56.03,48707.0,50.0447,50.0626,49.9911,50.0537,48707.0
2021-10-08 12:10:00,56.04,56.04,55.97,56.01,72392.0,50.0626,50.0626,50.0001,50.0358,72392.0
2021-10-08 12:20:00,56.02,56.08,55.92,55.94,71534.0,50.0447,50.0983,49.9554,49.9733,71534.0
2021-10-08 12:30:00,55.95,56.05,55.95,55.98,76828.0,49.9822,50.0715,49.9822,50.009,76828.0
2021-10-08 12:40:00,55.97,56.0,55.9,55.91,75227.0,50.0001,50.0269,49.9375,49.9465,75227.0
2021-10-08 12:50:00,55.92,56.0,55.88,55.93,79944.0,49.9554,50.0269,49.9197,49.9643,79944.0
2021-10-08 13:00:00,55.94,55.98,55.87,55.88,47585.0,49.9733,50.009,49.9107,49.9197,47585.0
2021-10-08 13:10:00,55.87,55.89,55.72,55.72,74939.0,49.9107,49.9286,49.7767,49.7767,74939.0
2021-10-08 13:20:00,55.71,55.81,55.71,55.76,53309.0,49.7678,49.8571,49.7678,49.8125,53309.0
2021-10-08 13:30:00,55.74,55.83,55.73,55.76,35607.0,49.7946,49.875,49.7857,49.8125,35607.0
2021-10-08 13:40:00,55.76,55.77,55.72,55.76,50672.0,49.8125,49.8214,49.7767,49.8125,50672.0
2021-10-08 13:50:00,55.75,55.83,55.74,55.82,62453.0,49.8035,49.875,49.7946,49.8661,62453.0
2021-10-08 14:00:00,55.82,55.91,55.79,55.89,59168.0,49.8661,49.9465,49.8393,49.9286,59168.0
2021-10-08 14:10:00,55.88,55.93,55.87,55.91,57852.0,49.9197,49.9643,49.9107,49.9465,57852.0
2021-10-08 14:20:00,55.92,56.03,55.9,56.01,63916.0,49.9554,50.0537,49.9375,50.0358,63916.0
2021-10-08 14:30:00,56.01,56.01,55.88,55.91,66751.0,50.0358,50.0358,49.9197,49.9465,66751.0
2021-10-08 14:40:00,55.91,55.92,55.85,55.9,59619.0,49.9465,49.9554,49.8929,49.9375,59619.0
2021-10-08 14:50:00,55.89,55.91,55.84,55.88,69679.0,49.9286,49.9465,49.8839,49.9197,69679.0
2021-10-08 15:00:00,55.88,55.91,55.84,55.91,73452.0,49.9197,49.9465,49.8839,49.9465,73452.0
2021-10-08 15:10:00,55.9,55.93,55.88,55.93,94369.0,49.9375,49.9643,49.9197,49.9643,94369.0
2021-10-08 15:20:00,55.93,55.97,55.89,55.97,126270.0,49.9643,50.0001,49.9286,50.0001,126270.0
2021-10-08 15:30:00,55.97,56.01,55.91,55.92,139213.0,50.0001,50.0358,49.9465,49.9554,139213.0
2021-10-08 15:40:00,55.92,56.02,55.91,55.91,207872.0,49.9554,50.0447,49.9465,49.9465,207872.0
2021-10-08 15:50:00,55.84,55.91,55.81,55.84,380789.0,49.8839,49.9465,49.8571,49.8839,380789.0
2021-10-11 09:30:00,55.89,56.28,55.88,56.08,144358.0,49.9286,50.277,49.9197,50.0983,144358.0
2021-10-11 09:40:00,56.08,56.35,56.07,56.28,146576.0,50.0983,50.3395,50.0894,50.277,146576.0
2021-10-11 09:50:00,56.29,56.54,56.28,56.51,94548.0,50.2859,50.5093,50.277,50.4825,94548.0
2021-10-11 10:00:00,56.52,56.53,56.3,56.32,141135.0,50.4914,50.5003,50.2949,50.3127,141135.0
2021-10-11 10:10:00,56.32,56.44,56.29,56.44,68775.0,50.3127,50.4199,50.2859,50.4199,68775.0
2021-10-11 10:20:00,56.44,56.6,56.42,56.56,108755.0,50.4199,50.5629,50.4021,50.5271,108755.0
2021-10-11 10:30:00,56.56,56.58,56.39,56.43,164021.0,50.5271,50.545,50.3753,50.411,164021.0
2021-10-11 10:40:00,56.43,56.55,56.37,56.53,124031.0,50.411,50.5182,50.3574,50.5003,124031.0
2021-10-11 10:50:00,56.53,56.6,56.37,56.38,63561.0,50.5003,50.5629,50.3574,50.3663,63561.0
2021-10-11 11:00:00,56.37,56.46,56.35,56.43,85194.0,50.3574,50.4378,50.3395,50.411,85194.0
2021-10-11 11:10:00,56.43,56.44,56.31,56.37,79200.0,50.411,50.4199,50.3038,50.3574,79200.0
2021-10-11 11:20:00,56.36,56.51,56.3,56.51,81089.0,50.3485,50.4825,50.2949,50.4825,81089.0
2021-10-11 11:30:00,56.5,56.57,56.45,56.57,66108.0,50.4735,50.5361,50.4289,50.5361,66108.0
2021-10-11 11:40:00,56.57,56.65,56.56,56.57,85125.0,50.5361,50.6075,50.5271,50.5361,85125.0
2021-10-11 11:50:00,56.56,56.6,56.53,56.55,61608.0,50.5271,50.5629,50.5003,50.5182,61608.0
2021-10-11 12:00:00,56.55,56.57,56.39,56.4,67574.0,50.5182,50.5361,50.3753,50.3842,67574.0
2021-10-11 12:10:00,56.39,56.39,56.17,56.18,69034.0,50.3753,50.3753,50.1787,50.1877,69034.0
2021-10-11 12:20:00,56.16,56.21,56.07,56.14,75853.0,50.1698,50.2145,50.0894,50.1519,75853.0
2021-10-11 12:30:00,56.13,56.16,56.02,56.04,75514.0,50.143,50.1698,50.0447,50.0626,75514.0
2021-10-11 12:40:00,56.05,56.12,55.99,56.07,54893.0,50.0715,50.1341,50.0179,50.0894,54893.0
2021-10-11 12:50:00,56.05,56.08,55.95,56.06,52799.0,50.0715,50.0983,49.9822,50.0805,52799.0
2021-10-11 13:00:00,56.06,56.06,55.83,55.91,82890.0,50.0805,50.0805,49.875,49.9465,82890.0
2021-10-11 13:10:00,55.91,55.99,55.9,55.98,50216.0,49.9465,50.0179,49.9375,50.009,50216.0
2021-10-11 13:20:00,55.97,55.98,55.8,55.84,62889.0,50.0001,50.009,49.8482,49.8839,62889.0
2021-10-11 13:30:00,55.84,55.89,55.79,55.88,63475.0,49.8839,49.9286,49.8393,49.9197,63475.0
2021-10-11 13:40:00,55.88,55.9,55.74,55.75,111323.0,49.9197,49.9375,49.7946,49.8035,111323.0
2021-10-11 13:50:00,55.74,55.82,55.72,55.79,105896.0,49.7946,49.8661,49.7767,49.8393,105896.0
2021-10-11 14:00:00,55.79,55.81,55.74,55.78,72905.0,49.8393,49.8571,49.7946,49.8303,72905.0
2021-10-11 14:10:00,55.78,55.81,55.66,55.67,85836.0,49.8303,49.8571,49.7231,49.7321,85836.0
2021-10-11 14:20:00,55.68,55.68,55.51,55.58,68818.0,49.741,49.741,49.5891,49.6517,68818.0
2021-10-11 14:30:00,55.59,55.64,55.55,55.56,68965.0,49.6606,49.7053,49.6249,49.6338,68965.0
2021-10-11 14:40:00,55.56,55.77,55.53,55.71,58618.0,49.6338,49.8214,49.607,49.7678,58618.0
2021-10-11 14:50:00,55.71,55.77,55.67,55.7,75641.0,49.7678,49.8214,49.7321,49.7589,75641.0
2021-10-11 15:00:00,55.7,55.73,55.56,55.61,76645.0,49.7589,49.7857,49.6338,49.6785,76645.0
2021-10-11 15:10:00,55.61,55.7,55.61,55.66,110368.0,49.6785,49.7589,49.6785,49.7231,110368.0
2021-10-11 15:20:00,55.67,55.68,55.53,55.58,134674.0,49.7321,49.741,49.607,49.6517,134674.0
2021-10-11 15:30:00,55.58,55.71,55.58,55.68,174521.0,49.6517,49.7678,49.6517,49.741,174521.0
2021-10-11 15:40:00,55.67,55.7,55.63,55.63,189460.0,49.7321,49.7589,49.6963,49.6963,189460.0
2021-10-11 15:50:00,55.63,55.64,55.48,55.51,302000.0,49.6963,49.7053,49.5623,49.5891,302000.0
2021-10-12 09:30:00,55.51,55.92,55.33,55.62,163372.0,49.5891,49.9554,49.4283,49.6874,163372.0
2021-10-12 09:40:00,55.58,55.76,55.45,55.73,98837.0,49.6517,49.8125,49.5355,49.7857,98837.0
2021-10-12 09:50:00,55.72,56.0,55.72,55.78,149746.0,49.7767,50.0269,49.7767,49.8303,149746.0
2021-10-12 10:00:00,55.78,55.88,55.43,55.44,78234.0,49.8303,49.9197,49.5177,49.5266,78234.0
2021-10-12 10:10:00,55.43,55.68,55.28,55.39,77895.0,49.5177,49.741,49.3837,49.4819,77895.0
2021-10-12 10:20:00,55.38,55.55,55.33,55.55,73934.0,49.473,49.6249,49.4283,49.6249,73934.0
2021-10-12 10:30:00,55.54,55.72,55.5,55.71,108191.0,49.6159,49.7767,49.5802,49.7678,108191.0
2021-10-12 10:40:00,55.71,55.89,55.69,55.88,77302.0,49.7678,49.9286,49.7499,49.9197,77302.0
2021-10-12 10:50:00,55.89,55.94,55.8,55.82,86598.0,49.9286,49.9733,49.8482,49.8661,86598.0
2021-10-12 11:00:00,55.83,55.94,55.75,55.88,109319.0,49.875,49.9733,49.8035,49.9197,109319.0
2021-10-12 11:10:00,55.89,55.91,55.8,55.87,82402.0,49.9286,49.9465,49.8482,49.9107,82402.0
2021-10-12 11:20:00,55.86,55.97,55.86,55.95,84733.0,49.9018,50.0001,49.9018,49.9822,84733.0
2021-10-12 11:30:00,55.94,55.95,55.84,55.86,70747.0,49.9733,49.9822,49.8839,49.9018,70747.0
2021-10-12 11:40:00,55.84,55.94,55.83,55.89,67246.0,49.8839,49.9733,49.875,49.9286,67246.0
2021-10-12 11:50:00,55.89,55.98,55.84,55.96,61767.0,49.9286,50.009,49.8839,49.9911,61767.0
2021-10-12 12:00:00,55.97,56.04,55.96,56.01,67566.0,50.0001,50.0626,49.9911,50.0358,67566.0
2021-10-12 12:10:00,56.02,56.06,55.84,55.86,61654.0,50.0447,50.0805,49.8839,49.9018,61654.0
2021-10-12 12:20:00,55.86,55.92,55.83,55.86,54790.0,49.9018,49.9554,49.875,49.9018,54790.0
2021-10-12 12:30:00,55.86,55.86,55.64,55.68,49811.0,49.9018,49.9018,49.7053,49.741,49811.0
2021-10-12 12:40:00,55.68,55.73,55.66,55.71,52669.0,49.741,49.7857,49.7231,49.7678,52669.0
2021-10-12 12:50:00,55.71,55.75,55.69,55.73,59024.0,49.7678,49.8035,49.7499,49.7857,59024.0
2021-10-12 13:00:00,55.73,55.74,55.63,55.69,54483.0,49.7857,49.7946,49.6963,49.7499,54483.0
2021-10-12 13:10:00,55.69,55.76,55.69,55.73,64177.0,49.7499,49.8125,49.7499,49.7857,64177.0
2021-10-12 13:20:00,55.74,55.77,55.66,55.76,58540.0,49.7946,49.8214,49.7231,49.8125,58540.0
2021-10-12 13:30:00,55.77,55.78,55.7,55.78,55644.0,49.8214,49.8303,49.7589,49.8303,55644.0
2021-10-12 13:40:00,55.78,55.82,55.75,55.77,60780.0,49.8303,49.8661,49.8035,49.8214,60780.0
2021-10-12 13:50:00,55.77,55.79,55.66,55.76,56832.0,49.8214,49.8393,49.7231,49.8125,56832.0
2021-10-12 14:00:00,55.75,55.78,55.7,55.78,62754.0,49.8035,49.8303,49.7589,49.8303,62754.0
2021-10-12 14:10:00,55.78,55.91,55.76,55.84,82298.0,49.8303,49.9465,49.8125,49.8839,82298.0
2021-10-12 14:20:00,55.84,55.86,55.71,55.72,63713.0,49.8839,49.9018,49.7678,49.7767,63713.0
2021-10-12 14:30:00,55.72,55.75,55.64,55.66,78872.0,49.7767,49.8035,49.7053,49.7231,78872.0
2021-10-12 14:40:00,55.66,55.67,55.62,55.64,74176.0,49.7231,49.7321,49.6874,49.7053,74176.0
2021-10-12 14:50:00,55.64,55.68,55.54,55.55,94343.0,49.7053,49.741,49.6159,49.6249,94343.0
2021-10-12 15:00:00,55.55,55.64,55.52,55.64,86435.0,49.6249,49.7053,49.5981,49.7053,86435.0
2021-10-12 15:10:00,55.63,55.69,55.59,55.65,110741.0,49.6963,49.7499,49.6606,49.7142,110741.0
2021-10-12 15:20:00,55.66,55.7,55.61,55.69,107499.0,49.7231,49.7589,49.6785,49.7499,107499.0
2021-10-12 15:30:00,55.69,55.7,55.61,55.69,143648.0,49.7499,49.7589,49.6785,49.7499,143648.0
2021-10-12 15:40:00,55.68,55.71,55.44,55.47,181241.0,49.741,49.7678,49.5266,49.5534,181241.0
2021-10-12 15:50:00,55.46,55.56,55.41,55.51,255389.0,49.5445,49.6338,49.4998,49.5891,255389.0
2021-10-13 09:30:00,55.5,55.64,55.24,55.31,103637.0,49.5802,49.7053,49.3479,49.4105,103637.0
2021-10-13 09:40:00,55.33,55.42,54.94,54.95,163436.0,49.4283,49.5087,49.0799,49.0889,163436.0
2021-10-13 09:50:00,54.94,54.99,54.77,54.82,95912.0,49.0799,49.1246,48.9281,48.9727,95912.0
2021-10-13 10:00:00,54.8,54.82,54.64,54.71,181925.0,48.9549,48.9727,48.8119,48.8745,181925.0
2021-10-13 10:10:00,54.71,54.81,54.45,54.81,103922.0,48.8745,48.9638,48.6422,48.9638,103922.0
2021-10-13 10:20:00,54.82,54.88,54.69,54.8,157749.0,48.9727,49.0263,48.8566,48.9549,157749.0
2021-10-13 10:30:00,54.77,54.97,54.74,54.89,86749.0,48.9281,49.1067,48.9013,49.0353,86749.0
2021-10-13 10:40:00,54.89,55.21,54.87,55.21,114527.0,49.0353,49.3211,49.0174,49.3211,114527.0
2021-10-13 10:50:00,55.21,55.24,55.17,55.17,89702.0,49.3211,49.3479,49.2854,49.2854,89702.0
2021-10-13 11:00:00,55.18,55.36,55.17,55.31,94073.0,49.2943,49.4551,49.2854,49.4105,94073.0
2021-10-13 11:10:00,55.31,55.31,55.24,55.24,57966.0,49.4105,49.4105,49.3479,49.3479,57966.0
2021-10-13 11:20:00,55.23,55.25,55.09,55.11,68847.0,49.339,49.3569,49.2139,49.2318,68847.0
2021-10-13 11:30:00,55.11,55.21,55.08,55.2,69972.0,49.2318,49.3211,49.205,49.3122,69972.0
2021-10-13 11:40:00,55.2,55.38,55.2,55.34,69687.0,49.3122,49.473,49.3122,49.4373,69687.0
2021-10-13 11:50:00,55.34,55.35,55.17,55.17,104212.0,49.4373,49.4462,49.2854,49.2854,104212.0
2021-10-13 12:00:00,55.18,55.24,55.16,55.16,67093.0,49.2943,49.3479,49.2765,49.2765,67093.0
2021-10-13 12:10:00,55.16,55.16,55.09,55.1,75507.0,49.2765,49.2765,49.2139,49.2229,75507.0
2021-10-13 12:20:00,55.09,55.17,55.04,55.15,109995.0,49.2139,49.2854,49.1693,49.2675,109995.0
2021-10-13 12:30:00,55.14,55.17,55.09,55.16,55462.0,49.2586,49.2854,49.2139,49.2765,55462.0
2021-10-13 12:40:00,55.15,55.22,55.05,55.07,101577.0,49.2675,49.3301,49.1782,49.1961,101577.0
2021-10-13 12:50:00,55.07,55.18,55.0,55.16,94535.0,49.1961,49.2943,49.1335,49.2765,94535.0
2021-10-13 13:00:00,55.16,55.19,55.09,55.13,68275.0,49.2765,49.3033,49.2139,49.2497,68275.0
2021-10-13 13:10:00,55.13,55.17,55.11,55.15,47124.0,49.2497,49.2854,49.2318,49.2675,47124.0
2021-10-13 13:20:00,55.15,55.29,55.15,55.27,49126.0,49.2675,49.3926,49.2675,49.3747,49126.0
2021-10-13 13:30:00,55.27,55.36,55.27,55.34,59038.0,49.3747,49.4551,49.3747,49.4373,59038.0
2021-10-13 13:40:00,55.35,55.38,55.32,55.35,50839.0,49.4462,49.473,49.4194,49.4462,50839.0
2021-10-13 13:50:00,55.35,55.38,55.27,55.27,66886.0,49.4462,49.473,49.3747,49.3747,66886.0
2021-10-13 14:00:00,55.26,55.43,55.18,55.27,148211.0,49.3658,49.5177,49.2943,49.3747,148211.0
2021-10-13 14:10:00,55.26,55.28,55.13,55.16,79946.0,49.3658,49.3837,49.2497,49.2765,79946.0
2021-10-13 14:20:00,55.15,55.21,55.14,55.15,77993.0,49.2675,49.3211,49.2586,49.2675,77993.0
2021-10-13 14:30:00,55.15,55.18,55.05,55.05,112686.0,49.2675,49.2943,49.1782,49.1782,112686.0
2021-10-13 14:40:00,55.06,55.08,55.0,55.07,66795.0,49.1871,49.205,49.1335,49.1961,66795.0
2021-10-13 14:50:00,55.07,55.21,55.07,55.21,70667.0,49.1961,49.3211,49.1961,49.3211,70667.0
2021-10-13 15:00:00,55.2,55.32,55.17,55.32,91742.0,49.3122,49.4194,49.2854,49.4194,91742.0
2021-10-13 15:10:00,55.32,55.44,55.29,55.41,95676.0,49.4194,49.5266,49.3926,49.4998,95676.0
2021-10-13 15:20:00,55.41,55.41,55.3,55.31,75360.0,49.4998,49.4998,49.4015,49.4105,75360.0
2021-10-13 15:30:00,55.31,55.34,55.26,55.32,142245.0,49.4105,49.4373,49.3658,49.4194,142245.0
2021-10-13 15:40:00,55.31,55.39,55.26,55.38,199461.0,49.4105,49.4819,49.3658,49.473,199461.0
2021-10-13 15:50:00,55.38,55.41,55.2,55.28,522895.0,49.473,49.4998,49.3122,49.3837,522895.0
2021-10-14 09:30:00,55.9,56.2,55.56,55.56,190419.0,49.9375,50.2055,49.6338,49.6338,190419.0
2021-10-14 09:40:00,55.56,55.83,55.5,55.73,152267.0,49.6338,49.875,49.5802,49.7857,152267.0
2021-10-14 09:50:00,55.72,55.74,55.58,55.69,106653.0,49.7767,49.7946,49.6517,49.7499,106653.0
2021-10-14 10:00:00,55.69,55.93,55.63,55.93,133673.0,49.7499,49.9643,49.6963,49.9643,133673.0
2021-10-14 10:10:00,55.93,56.08,55.87,56.08,110149.0,49.9643,50.0983,49.9107,50.0983,110149.0
2021-10-14 10:20:00,56.09,56.17,56.01,56.14,138159.0,50.1073,50.1787,50.0358,50.1519,138159.0
2021-10-14 10:30:00,56.14,56.23,56.0,56.09,114425.0,50.1519,50.2323,50.0269,50.1073,114425.0
2021-10-14 10:40:00,56.11,56.19,56.05,56.1,102673.0,50.1251,50.1966,50.0715,50.1162,102673.0
2021-10-14 10:50:00,56.1,56.2,56.1,56.14,142003.0,50.1162,50.2055,50.1162,50.1519,142003.0
2021-10-14 11:00:00,56.14,56.17,55.97,56.02,93995.0,50.1519,50.1787,50.0001,50.0447,93995.0
2021-10-14 11:10:00,56.03,56.06,55.96,56.02,103393.0,50.0537,50.0805,49.9911,50.0447,103393.0
2021-10-14 11:20:00,56.01,56.12,55.98,56.05,89896.0,50.0358,50.1341,50.009,50.0715,89896.0
2021-10-14 11:30:00,56.04,56.35,56.03,56.33,145623.0,50.0626,50.3395,50.0537,50.3217,145623.0
2021-10-14 11:40:00,56.34,56.38,56.19,56.22,145279.0,50.3306,50.3663,50.1966,50.2234,145279.0
2021-10-14 11:50:00,56.22,56.25,56.16,56.22,102369.0,50.2234,50.2502,50.1698,50.2234,102369.0
2021-10-14 12:00:00,56.21,56.25,56.16,56.18,92305.0,50.2145,50.2502,50.1698,50.1877,92305.0
2021-10-14 12:10:00,56.18,56.23,56.15,56.16,89568.0,50.1877,50.2323,50.1609,50.1698,89568.0
2021-10-14 12:20:00,56.16,56.25,56.15,56.21,96831.0,50.1698,50.2502,50.1609,50.2145,96831.0
2021-10-14 12:30:00,56.21,56.29,56.11,56.29,71698.0,50.2145,50.2859,50.1251,50.2859,71698.0
2021-10-14 12:40:00,56.28,56.31,56.23,56.26,57738.0,50.277,50.3038,50.2323,50.2591,57738.0
2021-10-14 12:50:00,56.26,56.33,56.22,56.33,79183.0,50.2591,50.3217,50.2234,50.3217,79183.0
2021-10-14 13:00:00,56.33,56.36,56.21,56.24,73992.0,50.3217,50.3485,50.2145,50.2413,73992.0
2021-10-14 13:10:00,56.24,56.31,56.22,56.28,75077.0,50.2413,50.3038,50.2234,50.277,75077.0
2021-10-14 13:20:00,56.28,56.31,56.24,56.28,80431.0,50.277,50.3038,50.2413,50.277,80431.0
2021-10-14 13:30:00,56.3,56.41,56.3,56.36,72895.0,50.2949,50.3931,50.2949,50.3485,72895.0
2021-10-14 13:40:00,56.37,56.44,56.35,56.43,54556.0,50.3574,50.4199,50.3395,50.411,54556.0
2021-10-14 13:50:00,56.42,56.44,56.39,56.42,61575.0,50.4021,50.4199,50.3753,50.4021,61575.0
2021-10-14 14:00:00,56.43,56.48,56.41,56.48,115164.0,50.411,50.4557,50.3931,50.4557,115164.0
2021-10-14 14:10:00,56.48,56.55,56.45,56.54,122003.0,50.4557,50.5182,50.4289,50.5093,122003.0
2021-10-14 14:20:00,56.54,56.58,56.5,56.55,74993.0,50.5093,50.545,50.4735,50.5182,74993.0
2021-10-14 14:30:00,56.55,56.6,56.52,56.59,83808.0,50.5182,50.5629,50.4914,50.5539,83808.0
2021-10-14 14:40:00,56.59,56.63,56.51,56.55,92279.0,50.5539,50.5897,50.4825,50.5182,92279.0
2021-10-14 14:50:00,56.56,56.63,56.55,56.58,87032.0,50.5271,50.5897,50.5182,50.545,87032.0
2021-10-14 15:00:00,56.58,56.59,56.48,56.48,89178.0,50.545,50.5539,50.4557,50.4557,89178.0
2021-10-14 15:10:00,56.48,56.48,56.37,56.41,98951.0,50.4557,50.4557,50.3574,50.3931,98951.0
2021-10-14 15:20:00,56.4,56.41,56.33,56.38,120028.0,50.3842,50.3931,50.3217,50.3663,120028.0
2021-10-14 15:30:00,56.38,56.48,56.35,56.47,155747.0,50.3663,50.4557,50.3395,50.4467,155747.0
2021-10-14 15:40:00,56.48,56.53,56.46,56.48,185331.0,50.4557,50.5003,50.4378,50.4557,185331.0
2021-10-14 15:50:00,56.49,56.6,56.48,56.58,472499.0,50.4646,50.5629,50.4557,50.545,472499.0
2021-10-15 09:30:00,57.04,57.32,56.92,57.02,275112.0,50.9559,51.2061,50.8487,50.9381,275112.0
2021-10-15 09:40:00,57.01,57.15,56.93,56.94,130591.0,50.9291,51.0542,50.8577,50.8666,130591.0
2021-10-15 09:50:00,56.95,57.06,56.73,56.86,110867.0,50.8755,50.9738,50.679,50.7951,110867.0
2021-10-15 10:00:00,56.9,57.13,56.81,57.11,94115.0,50.8309,51.0363,50.7505,51.0185,94115.0
2021-10-15 10:10:00,57.11,57.35,57.11,57.23,68841.0,51.0185,51.2329,51.0185,51.1257,68841.0
2021-10-15 10:20:00,57.22,57.24,57.03,57.04,131040.0,51.1167,51.1346,50.947,50.9559,131040.0
2021-10-15 10:30:00,57.05,57.24,57.01,57.22,76734.0,50.9649,51.1346,50.9291,51.1167,76734.0
2021-10-15 10:40:00,57.25,57.33,57.19,57.33,62744.0,51.1435,51.215,51.0899,51.215,62744.0
2021-10-15 10:50:00,57.33,57.34,57.19,57.21,50758.0,51.215,51.2239,51.0899,51.1078,50758.0
2021-10-15 11:00:00,57.22,57.25,57.13,57.17,50990.0,51.1167,51.1435,51.0363,51.0721,50990.0
2021-10-15 11:10:00,57.17,57.27,57.12,57.23,52290.0,51.0721,51.1614,51.0274,51.1257,52290.0
2021-10-15 11:20:00,57.23,57.25,57.16,57.2,74887.0,51.1257,51.1435,51.0631,51.0989,74887.0
2021-10-15 11:30:00,57.19,57.26,57.19,57.24,69125.0,51.0899,51.1525,51.0899,51.1346,69125.0
2021-10-15 11:40:00,57.23,57.29,57.23,57.27,47411.0,51.1257,51.1793,51.1257,51.1614,47411.0
2021-10-15 11:50:00,57.27,57.31,57.14,57.14,109488.0,51.1614,51.1971,51.0453,51.0453,109488.0
2021-10-15 12:00:00,57.14,57.15,57.08,57.12,58233.0,51.0453,51.0542,50.9917,51.0274,58233.0
2021-10-15 12:10:00,57.11,57.14,57.07,57.1,47499.0,51.0185,51.0453,50.9827,51.0095,47499.0
2021-10-15 12:20:00,57.1,57.11,57.03,57.04,50538.0,51.0095,51.0185,50.947,50.9559,50538.0
2021-10-15 12:30:00,57.04,57.05,56.97,57.03,82802.0,50.9559,50.9649,50.8934,50.947,82802.0
2021-10-15 12:40:00,57.03,57.11,57.02,57.08,58933.0,50.947,51.0185,50.9381,50.9917,58933.0
2021-10-15 12:50:00,57.09,57.19,57.07,57.18,61760.0,51.0006,51.0899,50.9827,51.081,61760.0
2021-10-15 13:00:00,57.18,57.24,57.15,57.17,45223.0,51.081,51.1346,51.0542,51.0721,45223.0
2021-10-15 13:10:00,57.18,57.2,57.16,57.19,23968.0,51.081,51.0989,51.0631,51.0899,23968.0
2021-10-15 13:20:00,57.19,57.21,57.15,57.19,209408.0,51.0899,51.1078,51.0542,51.0899,209408.0
2021-10-15 13:30:00,57.19,57.27,57.18,57.23,57795.0,51.0899,51.1614,51.081,51.1257,57795.0
2021-10-15 13:40:00,57.23,57.32,57.19,57.32,45528.0,51.1257,51.2061,51.0899,51.2061,45528.0
2021-10-15 13:50:00,57.32,57.36,57.3,57.36,57304.0,51.2061,51.2418,51.1882,51.2418,57304.0
2021-10-15 14:00:00,57.36,57.49,57.36,57.47,67123.0,51.2418,51.3579,51.2418,51.3401,67123.0
2021-10-15 14:10:00,57.47,57.63,57.45,57.61,74361.0,51.3401,51.483,51.3222,51.4651,74361.0
2021-10-15 14:20:00,57.61,57.7,57.6,57.68,47583.0,51.4651,51.5455,51.4562,51.5277,47583.0
2021-10-15 14:30:00,57.67,57.68,57.6,57.61,53063.0,51.5187,51.5277,51.4562,51.4651,53063.0
2021-10-15 14:40:00,57.62,57.64,57.56,57.57,50825.0,51.4741,51.4919,51.4205,51.4294,50825.0
2021-10-15 14:50:00,57.58,57.58,57.48,57.57,73717.0,51.4383,51.4383,51.349,51.4294,73717.0
2021-10-15 15:00:00,57.56,57.58,57.4,57.41,123175.0,51.4205,51.4383,51.2775,51.2865,123175.0
2021-10-15 15:10:00,57.41,57.5,57.38,57.45,110105.0,51.2865,51.3669,51.2597,51.3222,110105.0
2021-10-15 15:20:00,57.45,57.52,57.4,57.47,91773.0,51.3222,51.3847,51.2775,51.3401,91773.0
2021-10-15 15:30:00,57.46,57.47,57.41,57.44,148200.0,51.3311,51.3401,51.2865,51.3133,148200.0
2021-10-15 15:40:00,57.43,57.45,57.26,57.27,138719.0,51.3043,51.3222,51.1525,51.1614,138719.0
2021-10-15 15:50:00,57.26,57.29,57.14,57.17,540813.0,51.1525,51.1793,51.0453,51.0721,540813.0
2021-10-18 09:30:00,57.07,57.5,57.0,57.25,100163.0,50.9827,51.3669,50.9202,51.1435,100163.0
2021-10-18 09:40:00,57.25,57.99,57.09,57.98,140876.0,51.1435,51.8046,51.0006,51.7957,140876.0
2021-10-18 09:50:00,57.98,57.98,57.68,57.78,126726.0,51.7957,51.7957,51.5277,51.617,126726.0
2021-10-18 10:00:00,57.81,57.94,57.66,57.76,85509.0,51.6438,51.7599,51.5098,51.5991,85509.0
2021-10-18 10:10:00,57.77,57.87,57.58,57.62,110135.0,51.6081,51.6974,51.4383,51.4741,110135.0
2021-10-18 10:20:00,57.61,57.76,57.43,57.71,259239.0,51.4651,51.5991,51.3043,51.5545,259239.0
2021-10-18 10:30:00,57.71,57.83,57.6,57.7,87768.0,51.5545,51.6617,51.4562,51.5455,87768.0
2021-10-18 10:40:00,57.68,57.84,57.63,57.73,76147.0,51.5277,51.6706,51.483,51.5723,76147.0
2021-10-18 10:50:00,57.73,57.73,57.55,57.57,44579.0,51.5723,51.5723,51.4115,51.4294,44579.0
2021-10-18 11:00:00,57.57,57.61,57.48,57.6,43441.0,51.4294,51.4651,51.349,51.4562,43441.0
2021-10-18 11:10:00,57.6,57.73,57.57,57.71,64242.0,51.4562,51.5723,51.4294,51.5545,64242.0
2021-10-18 11:20:00,57.71,57.8,57.59,57.59,88053.0,51.5545,51.6349,51.4473,51.4473,88053.0
2021-10-18 11:30:00,57.58,57.62,57.48,57.52,57418.0,51.4383,51.4741,51.349,51.3847,57418.0
2021-10-18 11:40:00,57.52,57.52,57.43,57.52,28715.0,51.3847,51.3847,51.3043,51.3847,28715.0
2021-10-18 11:50:00,57.52,57.54,57.44,57.52,28227.0,51.3847,51.4026,51.3133,51.3847,28227.0
2021-10-18 12:00:00,57.53,57.55,57.48,57.53,39949.0,51.3937,51.4115,51.349,51.3937,39949.0
2021-10-18 12:10:00,57.53,57.56,57.47,57.48,38779.0,51.3937,51.4205,51.3401,51.349,38779.0
2021-10-18 12:20:00,57.48,57.51,57.46,57.47,41608.0,51.349,51.3758,51.3311,51.3401,41608.0
2021-10-18 12:30:00,57.47,57.47,57.36,57.37,41340.0,51.3401,51.3401,51.2418,51.2507,41340.0
2021-10-18 12:40:00,57.37,57.41,57.33,57.36,30376.0,51.2507,51.2865,51.215,51.2418,30376.0
2021-10-18 12:50:00,57.35,57.36,57.26,57.27,105729.0,51.2329,51.2418,51.1525,51.1614,105729.0
2021-10-18 13:00:00,57.27,57.3,57.24,57.27,45242.0,51.1614,51.1882,51.1346,51.1614,45242.0
2021-10-18 13:10:00,57.27,57.29,57.25,57.29,50367.0,51.1614,51.1793,51.1435,51.1793,50367.0
2021-10-18 13:20:00,57.3,57.35,57.28,57.31,25798.0,51.1882,51.2329,51.1703,51.1971,25798.0
2021-10-18 13:30:00,57.31,57.31,57.25,57.29,27971.0,51.1971,51.1971,51.1435,51.1793,27971.0
2021-10-18 13:40:00,57.29,57.3,57.24,57.26,32450.0,51.1793,51.1882,51.1346,51.1525,32450.0
2021-10-18 13:50:00,57.26,57.35,57.25,57.3,42776.0,51.1525,51.2329,51.1435,51.1882,42776.0
2021-10-18 14:00:00,57.3,57.33,57.24,57.33,66900.0,51.1882,51.215,51.1346,51.215,66900.0
2021-10-18 14:10:00,57.33,57.41,57.32,57.39,36727.0,51.215,51.2865,51.2061,51.2686,36727.0
2021-10-18 14:20:00,57.39,57.44,57.35,57.44,37287.0,51.2686,51.3133,51.2329,51.3133,37287.0
2021-10-18 14:30:00,57.45,57.45,57.29,57.33,36470.0,51.3222,51.3222,51.1793,51.215,36470.0
2021-10-18 14:40:00,57.33,57.36,57.26,57.28,25501.0,51.215,51.2418,51.1525,51.1703,25501.0
2021-10-18 14:50:00,57.28,57.34,57.27,57.3,30925.0,51.1703,51.2239,51.1614,51.1882,30925.0
2021-10-18 15:00:00,57.3,57.34,57.25,57.29,64987.0,51.1882,51.2239,51.1435,51.1793,64987.0
2021-10-18 15:10:00,57.29,57.34,57.25,57.33,49473.0,51.1793,51.2239,51.1435,51.215,49473.0
2021-10-18 15:20:00,57.33,57.35,57.29,57.3,51420.0,51.215,51.2329,51.1793,51.1882,51420.0
2021-10-18 15:30:00,57.3,57.42,57.3,57.42,80908.0,51.1882,51.2954,51.1882,51.2954,80908.0
2021-10-18 15:40:00,57.42,57.49,57.39,57.43,110008.0,51.2954,51.3579,51.2686,51.3043,110008.0
2021-10-18 15:50:00,57.43,57.52,57.34,57.39,618750.0,51.3043,51.3847,51.2239,51.2686,618750.0
2021-10-19 09:30:00,55.99,56.75,55.5,56.64,435701.0,50.0179,50.6969,49.5802,50.5986,435701.0
2021-10-19 09:40:00,56.64,56.64,55.73,55.8,218730.0,50.5986,50.5986,49.7857,49.8482,218730.0
2021-10-19 09:50:00,55.83,56.15,55.51,55.85,179954.0,49.875,50.1609,49.5891,49.8929,179954.0
2021-10-19 10:00:00,55.88,56.36,55.84,56.26,195983.0,49.9197,50.3485,49.8839,50.2591,195983.0
2021-10-19 10:10:00,56.26,56.84,56.26,56.8,146034.0,50.2591,50.7773,50.2591,50.7415,146034.0
2021-10-19 10:20:00,56.77,56.77,56.36,56.54,117425.0,50.7147,50.7147,50.3485,50.5093,117425.0
2021-10-19 10:30:00,56.52,56.86,56.52,56.81,117613.0,50.4914,50.7951,50.4914,50.7505,117613.0
2021-10-19 10:40:00,56.81,56.85,56.7,56.8,81079.0,50.7505,50.7862,50.6522,50.7415,81079.0
2021-10-19 10:50:00,56.81,56.98,56.78,56.87,101406.0,50.7505,50.9023,50.7237,50.8041,101406.0
2021-10-19 11:00:00,56.87,56.98,56.75,56.88,74718.0,50.8041,50.9023,50.6969,50.813,74718.0
2021-10-19 11:10:00,56.86,56.95,56.79,56.88,50385.0,50.7951,50.8755,50.7326,50.813,50385.0
2021-10-19 11:20:00,56.88,56.91,56.74,56.8,40853.0,50.813,50.8398,50.6879,50.7415,40853.0
2021-10-19 11:30:00,56.79,56.86,56.75,56.83,60211.0,50.7326,50.7951,50.6969,50.7683,60211.0
2021-10-19 11:40:00,56.83,56.98,56.83,56.89,100350.0,50.7683,50.9023,50.7683,50.8219,100350.0
2021-10-19 11:50:00,56.9,56.94,56.77,56.8,84852.0,50.8309,50.8666,50.7147,50.7415,84852.0
2021-10-19 12:00:00,56.82,56.84,56.74,56.8,57327.0,50.7594,50.7773,50.6879,50.7415,57327.0
2021-10-19 12:10:00,56.8,57.13,56.8,57.11,53860.0,50.7415,51.0363,50.7415,51.0185,53860.0
2021-10-19 12:20:00,57.1,57.23,57.04,57.05,111092.0,51.0095,51.1257,50.9559,50.9649,111092.0
2021-10-19 12:30:00,57.06,57.34,57.06,57.34,73035.0,50.9738,51.2239,50.9738,51.2239,73035.0
2021-10-19 12:40:00,57.35,57.39,57.3,57.31,73280.0,51.2329,51.2686,51.1882,51.1971,73280.0
2021-10-19 12:50:00,57.32,57.37,57.3,57.34,84092.0,51.2061,51.2507,51.1882,51.2239,84092.0
2021-10-19 13:00:00,57.33,57.4,57.26,57.39,69530.0,51.215,51.2775,51.1525,51.2686,69530.0
2021-10-19 13:10:00,57.39,57.46,57.26,57.3,182386.0,51.2686,51.3311,51.1525,51.1882,182386.0
2021-10-19 13:20:00,57.29,57.35,57.23,57.32,65583.0,51.1793,51.2329,51.1257,51.2061,65583.0
2021-10-19 13:30:00,57.33,57.53,57.31,57.52,61858.0,51.215,51.3937,51.1971,51.3847,61858.0
2021-10-19 13:40:00,57.51,57.55,57.46,57.54,51161.0,51.3758,51.4115,51.3311,51.4026,51161.0
2021-10-19 13:50:00,57.53,57.63,57.49,57.56,57620.0,51.3937,51.483,51.3579,51.4205,57620.0
2021-10-19 14:00:00,57.57,57.59,57.48,57.53,49753.0,51.4294,51.4473,51.349,51.3937,49753.0
2021-10-19 14:10:00,57.54,57.55,57.47,57.54,51562.0,51.4026,51.4115,51.3401,51.4026,51562.0
2021-10-19 14:20:00,57.53,57.55,57.47,57.55,60874.0,51.3937,51.4115,51.3401,51.4115,60874.0
2021-10-19 14:30:00,57.54,57.56,57.4,57.42,60254.0,51.4026,51.4205,51.2775,51.2954,60254.0
2021-10-19 14:40:00,57.42,57.51,57.4,57.51,57372.0,51.2954,51.3758,51.2775,51.3758,57372.0
2021-10-19 14:50:00,57.51,57.54,57.44,57.46,56477.0,51.3758,51.4026,51.3133,51.3311,56477.0
2021-10-19 15:00:00,57.46,57.64,57.46,57.59,49740.0,51.3311,51.4919,51.3311,51.4473,49740.0
2021-10-19 15:10:00,57.58,57.62,57.51,57.6,65400.0,51.4383,51.4741,51.3758,51.4562,65400.0
2021-10-19 15:20:00,57.61,57.61,57.5,57.57,117167.0,51.4651,51.4651,51.3669,51.4294,117167.0
2021-10-19 15:30:00,57.57,57.57,57.39,57.52,136820.0,51.4294,51.4294,51.2686,51.3847,136820.0
2021-10-19 15:40:00,57.52,57.53,57.45,57.48,137777.0,51.3847,51.3937,51.3222,51.349,137777.0
2021-10-19 15:50:00,57.49,57.7,57.48,57.66,495903.0,51.3579,51.5455,51.349,51.5098,495903.0
2021-10-20 09:30:00,57.65,58.34,57.47,58.06,186875.0,51.5009,52.1173,51.3401,51.8671,186875.0
2021-10-20 09:40:00,58.04,58.43,57.95,58.42,142958.0,51.8493,52.1977,51.7689,52.1887,142958.0
2021-10-20 09:50:00,58.42,58.62,58.38,58.62,108734.0,52.1887,52.3674,52.153,52.3674,108734.0
2021-10-20 10:00:00,58.61,58.67,58.44,58.51,126306.0,52.3585,52.4121,52.2066,52.2691,126306.0
2021-10-20 10:10:00,58.53,58.67,58.49,58.55,127009.0,52.287,52.4121,52.2513,52.3049,127009.0
2021-10-20 10:20:00,58.55,58.74,58.54,58.67,113117.0,52.3049,52.4746,52.2959,52.4121,113117.0
2021-10-20 10:30:00,58.67,58.89,58.67,58.83,113801.0,52.4121,52.6086,52.4121,52.555,113801.0
2021-10-20 10:40:00,58.82,58.87,58.69,58.69,99549.0,52.5461,52.5907,52.4299,52.4299,99549.0
2021-10-20 10:50:00,58.69,58.71,58.43,58.57,129448.0,52.4299,52.4478,52.1977,52.3227,129448.0
2021-10-20 11:00:00,58.58,58.6,58.48,58.53,67529.0,52.3317,52.3495,52.2423,52.287,67529.0
2021-10-20 11:10:00,58.53,58.64,58.49,58.54,48616.0,52.287,52.3853,52.2513,52.2959,48616.0
2021-10-20 11:20:00,58.55,58.59,58.5,58.52,60770.0,52.3049,52.3406,52.2602,52.2781,60770.0
2021-10-20 11:30:00,58.53,58.71,58.51,58.63,84361.0,52.287,52.4478,52.2691,52.3763,84361.0
2021-10-20 11:40:00,58.63,58.68,58.54,58.68,75176.0,52.3763,52.421,52.2959,52.421,75176.0
2021-10-20 11:50:00,58.7,58.78,58.66,58.67,51263.0,52.4389,52.5103,52.4031,52.4121,51263.0
2021-10-20 12:00:00,58.66,58.72,58.63,58.71,60622.0,52.4031,52.4567,52.3763,52.4478,60622.0
2021-10-20 12:10:00,58.71,58.8,58.71,58.75,97619.0,52.4478,52.5282,52.4478,52.4835,97619.0
2021-10-20 12:20:00,58.75,58.93,58.73,58.9,230126.0,52.4835,52.6443,52.4657,52.6175,230126.0
2021-10-20 12:30:00,58.91,58.91,58.77,58.82,131463.0,52.6265,52.6265,52.5014,52.5461,131463.0
2021-10-20 12:40:00,58.82,58.86,58.79,58.83,122281.0,52.5461,52.5818,52.5193,52.555,122281.0
2021-10-20 12:50:00,58.82,58.87,58.79,58.86,65864.0,52.5461,52.5907,52.5193,52.5818,65864.0
2021-10-20 13:00:00,58.86,59.01,58.83,59.01,144304.0,52.5818,52.7158,52.555,52.7158,144304.0
2021-10-20 13:10:00,59.01,59.05,58.93,58.97,93271.0,52.7158,52.7515,52.6443,52.6801,93271.0
2021-10-20 13:20:00,58.97,59.19,58.92,59.18,114593.0,52.6801,52.8766,52.6354,52.8677,114593.0
2021-10-20 13:30:00,59.19,59.27,59.15,59.27,89820.0,52.8766,52.9481,52.8409,52.9481,89820.0
2021-10-20 13:40:00,59.27,59.36,59.23,59.35,118086.0,52.9481,53.0285,52.9123,53.0195,118086.0
2021-10-20 13:50:00,59.35,59.39,59.3,59.38,92624.0,53.0195,53.0553,52.9749,53.0463,92624.0
2021-10-20 14:00:00,59.38,59.46,59.38,59.44,106634.0,53.0463,53.1178,53.0463,53.0999,106634.0
2021-10-20 14:10:00,59.45,59.49,59.35,59.36,116204.0,53.1089,53.1446,53.0195,53.0285,116204.0
2021-10-20 14:20:00,59.36,59.43,59.35,59.43,58507.0,53.0285,53.091,53.0195,53.091,58507.0
2021-10-20 14:30:00,59.43,59.48,59.35,59.48,84250.0,53.091,53.1357,53.0195,53.1357,84250.0
2021-10-20 14:40:00,59.48,59.57,59.42,59.57,125032.0,53.1357,53.2161,53.0821,53.2161,125032.0
2021-10-20 14:50:00,59.57,59.64,59.55,59.62,94590.0,53.2161,53.2786,53.1982,53.2607,94590.0
2021-10-20 15:00:00,59.63,59.66,59.57,59.58,102996.0,53.2697,53.2965,53.2161,53.225,102996.0
2021-10-20 15:10:00,59.58,59.61,59.48,59.48,85007.0,53.225,53.2518,53.1357,53.1357,85007.0
2021-10-20 15:20:00,59.48,59.59,59.45,59.57,98049.0,53.1357,53.2339,53.1089,53.2161,98049.0
2021-10-20 15:30:00,59.57,59.57,59.36,59.38,115409.0,53.2161,53.2161,53.0285,53.0463,115409.0
2021-10-20 15:40:00,59.38,59.41,59.19,59.2,174782.0,53.0463,53.0731,52.8766,52.8855,174782.0
2021-10-20 15:50:00,59.19,59.38,59.17,59.32,523518.0,52.8766,53.0463,52.8587,52.9927,523518.0
2021-10-21 09:30:00,59.48,60.06,59.13,59.81,263820.0,53.1357,53.6538,52.823,53.4305,263820.0
2021-10-21 09:40:00,59.8,59.91,59.66,59.79,68489.0,53.4215,53.5198,53.2965,53.4126,68489.0
2021-10-21 09:50:00,59.82,59.96,59.65,59.86,92535.0,53.4394,53.5645,53.2875,53.4751,92535.0
2021-10-21 10:00:00,59.85,59.87,59.69,59.86,78390.0,53.4662,53.4841,53.3233,53.4751,78390.0
2021-10-21 10:10:00,59.86,59.88,59.7,59.76,65522.0,53.4751,53.493,53.3322,53.3858,65522.0
2021-10-21 10:20:00,59.76,59.82,59.71,59.77,101104.0,53.3858,53.4394,53.3411,53.3947,101104.0
2021-10-21 10:30:00,59.76,59.76,59.42,59.5,52154.0,53.3858,53.3858,53.0821,53.1535,52154.0
2021-10-21 10:40:00,59.5,59.56,59.46,59.52,59165.0,53.1535,53.2071,53.1178,53.1714,59165.0
2021-10-21 10:50:00,59.5,59.53,59.44,59.45,54022.0,53.1535,53.1803,53.0999,53.1089,54022.0
2021-10-21 11:00:00,59.45,59.51,59.23,59.23,66424.0,53.1089,53.1625,52.9123,52.9123,66424.0
2021-10-21 11:10:00,59.25,59.47,59.2,59.43,51841.0,52.9302,53.1267,52.8855,53.091,51841.0
2021-10-21 11:20:00,59.43,59.54,59.27,59.32,80492.0,53.091,53.1893,52.9481,52.9927,80492.0
2021-10-21 11:30:00,59.32,59.46,59.28,59.44,66884.0,52.9927,53.1178,52.957,53.0999,66884.0
2021-10-21 11:40:00,59.45,59.51,59.38,59.44,61057.0,53.1089,53.1625,53.0463,53.0999,61057.0
2021-10-21 11:50:00,59.45,59.48,59.41,59.43,40236.0,53.1089,53.1357,53.0731,53.091,40236.0
2021-10-21 12:00:00,59.41,59.5,59.4,59.48,54066.0,53.0731,53.1535,53.0642,53.1357,54066.0
2021-10-21 12:10:00,59.48,59.51,59.45,59.46,57633.0,53.1357,53.1625,53.1089,53.1178,57633.0
2021-10-21 12:20:00,59.45,59.48,59.42,59.43,43073.0,53.1089,53.1357,53.0821,53.091,43073.0
2021-10-21 12:30:00,59.44,59.44,59.34,59.35,35972.0,53.0999,53.0999,53.0106,53.0195,35972.0
2021-10-21 12:40:00,59.35,59.38,59.29,59.29,37250.0,53.0195,53.0463,52.9659,52.9659,37250.0
2021-10-21 12:50:00,59.29,59.35,59.27,59.35,57028.0,52.9659,53.0195,52.9481,53.0195,57028.0
2021-10-21 13:00:00,59.35,59.44,59.34,59.4,44695.0,53.0195,53.0999,53.0106,53.0642,44695.0
2021-10-21 13:10:00,59.4,59.53,59.39,59.49,50562.0,53.0642,53.1803,53.0553,53.1446,50562.0
2021-10-21 13:20:00,59.5,59.51,59.47,59.49,44211.0,53.1535,53.1625,53.1267,53.1446,44211.0
2021-10-21 13:30:00,59.48,59.5,59.4,59.42,31299.0,53.1357,53.1535,53.0642,53.0821,31299.0
2021-10-21 13:40:00,59.42,59.42,59.37,59.39,52845.0,53.0821,53.0821,53.0374,53.0553,52845.0
2021-10-21 13:50:00,59.38,59.38,59.26,59.27,43575.0,53.0463,53.0463,52.9391,52.9481,43575.0
2021-10-21 14:00:00,59.28,59.4,59.25,59.4,55387.0,52.957,53.0642,52.9302,53.0642,55387.0
2021-10-21 14:10:00,59.39,59.44,59.36,59.36,53920.0,53.0553,53.0999,53.0285,53.0285,53920.0
2021-10-21 14:20:00,59.36,59.39,59.32,59.38,56291.0,53.0285,53.0553,52.9927,53.0463,56291.0
2021-10-21 14:30:00,59.38,59.38,59.27,59.3,51675.0,53.0463,53.0463,52.9481,52.9749,51675.0
2021-10-21 14:40:00,59.3,59.37,59.27,59.35,44765.0,52.9749,53.0374,52.9481,53.0195,44765.0
2021-10-21 14:50:00,59.36,59.36,59.3,59.31,44793.0,53.0285,53.0285,52.9749,52.9838,44793.0
2021-10-21 15:00:00,59.32,59.36,59.31,59.33,68151.0,52.9927,53.0285,52.9838,53.0017,68151.0
2021-10-21 15:10:00,59.33,59.51,59.29,59.49,79534.0,53.0017,53.1625,52.9659,53.1446,79534.0
2021-10-21 15:20:00,59.49,59.53,59.47,59.51,68268.0,53.1446,53.1803,53.1267,53.1625,68268.0
2021-10-21 15:30:00,59.51,59.55,59.48,59.49,112578.0,53.1625,53.1982,53.1357,53.1446,112578.0
2021-10-21 15:40:00,59.5,59.55,59.47,59.52,143349.0,53.1535,53.1982,53.1267,53.1714,143349.0
2021-10-21 15:50:00,59.52,59.76,59.51,59.74,382072.0,53.1714,53.3858,53.1625,53.3679,382072.0
2021-10-22 09:30:00,59.99,60.43,59.99,60.25,165209.0,53.5913,53.9843,53.5913,53.8235,165209.0
2021-10-22 09:40:00,60.24,60.24,59.89,59.98,185771.0,53.8146,53.8146,53.5019,53.5823,185771.0
2021-10-22 09:50:00,59.99,60.36,59.99,60.34,75422.0,53.5913,53.9218,53.5913,53.9039,75422.0
2021-10-22 10:00:00,60.34,60.43,60.22,60.3,68321.0,53.9039,53.9843,53.7967,53.8682,68321.0
2021-10-22 10:10:00,60.31,60.52,60.28,60.43,64285.0,53.8771,54.0647,53.8503,53.9843,64285.0
2021-10-22 10:20:00,60.44,60.44,60.32,60.36,46375.0,53.9933,53.9933,53.8861,53.9218,46375.0
2021-10-22 10:30:00,60.37,60.4,60.22,60.23,65095.0,53.9307,53.9575,53.7967,53.8057,65095.0
2021-10-22 10:40:00,60.23,60.26,59.87,59.89,191754.0,53.8057,53.8325,53.4841,53.5019,191754.0
2021-10-22 10:50:00,59.91,59.93,59.8,59.82,36474.0,53.5198,53.5377,53.4215,53.4394,36474.0
2021-10-22 11:00:00,59.83,59.9,59.82,59.87,66036.0,53.4483,53.5109,53.4394,53.4841,66036.0
2021-10-22 11:10:00,59.88,59.92,59.8,59.87,65405.0,53.493,53.5287,53.4215,53.4841,65405.0
2021-10-22 11:20:00,59.87,59.87,59.6,59.75,92407.0,53.4841,53.4841,53.2429,53.3769,92407.0
2021-10-22 11:30:00,59.75,59.79,59.6,59.65,41051.0,53.3769,53.4126,53.2429,53.2875,41051.0
2021-10-22 11:40:00,59.65,59.74,59.53,59.57,90603.0,53.2875,53.3679,53.1803,53.2161,90603.0
2021-10-22 11:50:00,59.56,59.67,59.54,59.6,50443.0,53.2071,53.3054,53.1893,53.2429,50443.0
2021-10-22 12:00:00,59.59,59.68,59.52,59.61,51369.0,53.2339,53.3143,53.1714,53.2518,51369.0
2021-10-22 12:10:00,59.61,59.63,59.54,59.59,83208.0,53.2518,53.2697,53.1893,53.2339,83208.0
2021-10-22 12:20:00,59.58,59.66,59.55,59.66,57965.0,53.225,53.2965,53.1982,53.2965,57965.0
2021-10-22 12:30:00,59.66,59.71,59.64,59.65,32700.0,53.2965,53.3411,53.2786,53.2875,32700.0
2021-10-22 12:40:00,59.65,59.72,59.64,59.66,74827.0,53.2875,53.3501,53.2786,53.2965,74827.0
2021-10-22 12:50:00,59.66,59.76,59.66,59.75,69701.0,53.2965,53.3858,53.2965,53.3769,69701.0
2021-10-22 13:00:00,59.75,59.82,59.73,59.79,71546.0,53.3769,53.4394,53.359,53.4126,71546.0
2021-10-22 13:10:00,59.8,59.83,59.74,59.82,50903.0,53.4215,53.4483,53.3679,53.4394,50903.0
2021-10-22 13:20:00,59.81,59.84,59.73,59.74,52930.0,53.4305,53.4573,53.359,53.3679,52930.0
2021-10-22 13:30:00,59.74,59.8,59.72,59.79,50257.0,53.3679,53.4215,53.3501,53.4126,50257.0
2021-10-22 13:40:00,59.78,59.91,59.77,59.9,52496.0,53.4037,53.5198,53.3947,53.5109,52496.0
2021-10-22 13:50:00,59.9,59.95,59.89,59.92,47127.0,53.5109,53.5555,53.5019,53.5287,47127.0
2021-10-22 14:00:00,59.93,60.07,59.92,60.05,107690.0,53.5377,53.6627,53.5287,53.6449,107690.0
2021-10-22 14:10:00,60.05,60.09,59.94,59.96,67026.0,53.6449,53.6806,53.5466,53.5645,67026.0
2021-10-22 14:20:00,59.95,59.96,59.9,59.93,45130.0,53.5555,53.5645,53.5109,53.5377,45130.0
2021-10-22 14:30:00,59.93,59.98,59.87,59.89,60705.0,53.5377,53.5823,53.4841,53.5019,60705.0
2021-10-22 14:40:00,59.89,59.95,59.88,59.93,38817.0,53.5019,53.5555,53.493,53.5377,38817.0
2021-10-22 14:50:00,59.93,59.95,59.73,59.75,59504.0,53.5377,53.5555,53.359,53.3769,59504.0
2021-10-22 15:00:00,59.74,59.77,59.67,59.72,64104.0,53.3679,53.3947,53.3054,53.3501,64104.0
2021-10-22 15:10:00,59.73,59.76,59.69,59.7,46705.0,53.359,53.3858,53.3233,53.3322,46705.0
2021-10-22 15:20:00,59.7,59.79,59.67,59.73,71575.0,53.3322,53.4126,53.3054,53.359,71575.0
2021-10-22 15:30:00,59.72,59.88,59.7,59.72,119578.0,53.3501,53.493,53.3322,53.3501,119578.0
2021-10-22 15:40:00,59.72,59.72,59.6,59.62,167753.0,53.3501,53.3501,53.2429,53.2607,167753.0
2021-10-22 15:50:00,59.63,59.82,59.6,59.73,543175.0,53.2697,53.4394,53.2429,53.359,543175.0
2021-10-25 09:30:00,59.82,59.82,59.34,59.66,115992.0,53.4394,53.4394,53.0106,53.2965,115992.0
2021-10-25 09:40:00,59.66,59.82,59.61,59.78,65162.0,53.2965,53.4394,53.2518,53.4037,65162.0
2021-10-25 09:50:00,59.76,59.9,59.61,59.63,83310.0,53.3858,53.5109,53.2518,53.2697,83310.0
2021-10-25 10:00:00,59.65,59.66,59.54,59.55,69897.0,53.2875,53.2965,53.1893,53.1982,69897.0
2021-10-25 10:10:00,59.55,59.64,59.45,59.57,71889.0,53.1982,53.2786,53.1089,53.2161,71889.0
2021-10-25 10:20:00,59.57,59.58,59.44,59.49,51384.0,53.2161,53.225,53.0999,53.1446,51384.0
2021-10-25 10:30:00,59.49,59.65,59.45,59.58,60757.0,53.1446,53.2875,53.1089,53.225,60757.0
2021-10-25 10:40:00,59.57,59.69,59.52,59.68,56674.0,53.2161,53.3233,53.1714,53.3143,56674.0
2021-10-25 10:50:00,59.69,59.69,59.6,59.65,45069.0,53.3233,53.3233,53.2429,53.2875,45069.0
2021-10-25 11:00:00,59.65,59.73,59.64,59.7,39129.0,53.2875,53.359,53.2786,53.3322,39129.0
2021-10-25 11:10:00,59.69,59.73,59.64,59.71,36300.0,53.3233,53.359,53.2786,53.3411,36300.0
2021-10-25 11:20:00,59.71,59.71,59.57,59.62,52487.0,53.3411,53.3411,53.2161,53.2607,52487.0
2021-10-25 11:30:00,59.61,59.65,59.57,59.6,43642.0,53.2518,53.2875,53.2161,53.2429,43642.0
2021-10-25 11:40:00,59.6,59.66,59.58,59.59,30966.0,53.2429,53.2965,53.225,53.2339,30966.0
2021-10-25 11:50:00,59.59,59.64,59.56,59.63,42160.0,53.2339,53.2786,53.2071,53.2697,42160.0
2021-10-25 12:00:00,59.63,59.63,59.51,59.53,49043.0,53.2697,53.2697,53.1625,53.1803,49043.0
2021-10-25 12:10:00,59.53,59.56,59.46,59.46,29460.0,53.1803,53.2071,53.1178,53.1178,29460.0
2021-10-25 12:20:00,59.46,59.48,59.39,59.44,58610.0,53.1178,53.1357,53.0553,53.0999,58610.0
2021-10-25 12:30:00,59.44,59.48,59.36,59.38,29946.0,53.0999,53.1357,53.0285,53.0463,29946.0
2021-10-25 12:40:00,59.38,59.42,59.35,59.38,21035.0,53.0463,53.0821,53.0195,53.0463,21035.0
2021-10-25 12:50:00,59.38,59.38,59.31,59.33,30420.0,53.0463,53.0463,52.9838,53.0017,30420.0
2021-10-25 13:00:00,59.33,59.43,59.31,59.41,34044.0,53.0017,53.091,52.9838,53.0731,34044.0
2021-10-25 13:10:00,59.42,59.48,59.4,59.41,36760.0,53.0821,53.1357,53.0642,53.0731,36760.0
2021-10-25 13:20:00,59.42,59.48,59.39,59.48,37434.0,53.0821,53.1357,53.0553,53.1357,37434.0
2021-10-25 13:30:00,59.49,59.5,59.44,59.45,29675.0,53.1446,53.1535,53.0999,53.1089,29675.0
2021-10-25 13:40:00,59.45,59.46,59.35,59.42,32528.0,53.1089,53.1178,53.0195,53.0821,32528.0
2021-10-25 13:50:00,59.41,59.51,59.41,59.5,41256.0,53.0731,53.1625,53.0731,53.1535,41256.0
2021-10-25 14:00:00,59.5,59.56,59.49,59.53,30242.0,53.1535,53.2071,53.1446,53.1803,30242.0
2021-10-25 14:10:00,59.52,59.52,59.46,59.49,30191.0,53.1714,53.1714,53.1178,53.1446,30191.0
2021-10-25 14:20:00,59.48,59.52,59.45,59.47,36088.0,53.1357,53.1714,53.1089,53.1267,36088.0
2021-10-25 14:30:00,59.48,59.48,59.3,59.34,67964.0,53.1357,53.1357,52.9749,53.0106,67964.0
2021-10-25 14:40:00,59.33,59.35,59.29,59.31,48287.0,53.0017,53.0195,52.9659,52.9838,48287.0
2021-10-25 14:50:00,59.31,59.38,59.24,59.26,107182.0,52.9838,53.0463,52.9213,52.9391,107182.0
2021-10-25 15:00:00,59.26,59.37,59.23,59.32,108971.0,52.9391,53.0374,52.9123,52.9927,108971.0
2021-10-25 15:10:00,59.33,59.35,59.3,59.31,47831.0,53.0017,53.0195,52.9749,52.9838,47831.0
2021-10-25 15:20:00,59.32,59.33,59.23,59.32,174003.0,52.9927,53.0017,52.9123,52.9927,174003.0
2021-10-25 15:30:00,59.32,59.34,59.25,59.34,75918.0,52.9927,53.0106,52.9302,53.0106,75918.0
2021-10-25 15:40:00,59.34,59.39,59.24,59.26,149538.0,53.0106,53.0553,52.9213,52.9391,149538.0
2021-10-25 15:50:00,59.26,59.41,59.25,59.41,366662.0,52.9391,53.0731,52.9302,53.0731,366662.0
2021-10-26 09:30:00,59.53,59.59,59.23,59.34,97831.0,53.1803,53.2339,52.9123,53.0106,97831.0
2021-10-26 09:40:00,59.29,59.45,59.27,59.42,94198.0,52.9659,53.1089,52.9481,53.0821,94198.0
2021-10-26 09:50:00,59.41,59.55,59.35,59.35,42945.0,53.0731,53.1982,53.0195,53.0195,42945.0
2021-10-26 10:00:00,59.32,59.44,59.27,59.4,46254.0,52.9927,53.0999,52.9481,53.0642,46254.0
2021-10-26 10:10:00,59.41,59.44,59.33,59.37,57216.0,53.0731,53.0999,53.0017,53.0374,57216.0
2021-10-26 10:20:00,59.38,59.43,59.3,59.33,37310.0,53.0463,53.091,52.9749,53.0017,37310.0
2021-10-26 10:30:00,59.32,59.36,59.28,59.32,60151.0,52.9927,53.0285,52.957,52.9927,60151.0
2021-10-26 10:40:00,59.32,59.33,59.21,59.28,60790.0,52.9927,53.0017,52.8945,52.957,60790.0
2021-10-26 10:50:00,59.27,59.41,59.25,59.38,26632.0,52.9481,53.0731,52.9302,53.0463,26632.0
2021-10-26 11:00:00,59.4,59.45,59.36,59.41,28723.0,53.0642,53.1089,53.0285,53.0731,28723.0
2021-10-26 11:10:00,59.41,59.42,59.33,59.42,44069.0,53.0731,53.0821,53.0017,53.0821,44069.0
2021-10-26 11:20:00,59.42,59.44,59.35,59.4,51012.0,53.0821,53.0999,53.0195,53.0642,51012.0
2021-10-26 11:30:00,59.39,59.41,59.32,59.39,60776.0,53.0553,53.0731,52.9927,53.0553,60776.0
2021-10-26 11:40:00,59.4,59.41,59.33,59.37,40331.0,53.0642,53.0731,53.0017,53.0374,40331.0
2021-10-26 11:50:00,59.36,59.4,59.3,59.3,27807.0,53.0285,53.0642,52.9749,52.9749,27807.0
2021-10-26 12:00:00,59.3,59.33,59.24,59.25,61051.0,52.9749,53.0017,52.9213,52.9302,61051.0
2021-10-26 12:10:00,59.25,59.25,59.16,59.24,39972.0,52.9302,52.9302,52.8498,52.9213,39972.0
2021-10-26 12:20:00,59.24,59.25,59.13,59.13,25447.0,52.9213,52.9302,52.823,52.823,25447.0
2021-10-26 12:30:00,59.14,59.21,59.02,59.02,220600.0,52.8319,52.8945,52.7247,52.7247,220600.0
2021-10-26 12:40:00,59.02,59.09,58.97,58.98,43390.0,52.7247,52.7873,52.6801,52.689,43390.0
2021-10-26 12:50:00,58.98,59.06,58.94,59.06,77576.0,52.689,52.7605,52.6533,52.7605,77576.0
2021-10-26 13:00:00,59.06,59.33,59.04,59.29,125228.0,52.7605,53.0017,52.7426,52.9659,125228.0
2021-10-26 13:10:00,59.29,59.29,59.16,59.16,42004.0,52.9659,52.9659,52.8498,52.8498,42004.0
2021-10-26 13:20:00,59.17,59.25,59.12,59.21,47208.0,52.8587,52.9302,52.8141,52.8945,47208.0
2021-10-26 13:30:00,59.21,59.26,59.19,59.24,23267.0,52.8945,52.9391,52.8766,52.9213,23267.0
2021-10-26 13:40:00,59.24,59.25,59.14,59.17,63030.0,52.9213,52.9302,52.8319,52.8587,63030.0
2021-10-26 13:50:00,59.17,59.22,59.13,59.21,50468.0,52.8587,52.9034,52.823,52.8945,50468.0
2021-10-26 14:00:00,59.21,59.29,59.2,59.29,30363.0,52.8945,52.9659,52.8855,52.9659,30363.0
2021-10-26 14:10:00,59.28,59.4,59.26,59.4,43414.0,52.957,53.0642,52.9391,53.0642,43414.0
2021-10-26 14:20:00,59.4,59.41,59.33,59.35,62413.0,53.0642,53.0731,53.0017,53.0195,62413.0
2021-10-26 14:30:00,59.36,59.39,59.28,59.28,104138.0,53.0285,53.0553,52.957,52.957,104138.0
2021-10-26 14:40:00,59.27,59.28,59.23,59.24,85843.0,52.9481,52.957,52.9123,52.9213,85843.0
2021-10-26 14:50:00,59.23,59.32,59.21,59.31,33796.0,52.9123,52.9927,52.8945,52.9838,33796.0
2021-10-26 15:00:00,59.32,59.46,59.31,59.4,36912.0,52.9927,53.1178,52.9838,53.0642,36912.0
2021-10-26 15:10:00,59.41,59.43,59.36,59.38,49596.0,53.0731,53.091,53.0285,53.0463,49596.0
2021-10-26 15:20:00,59.37,59.4,59.28,59.29,46124.0,53.0374,53.0642,52.957,52.9659,46124.0
2021-10-26 15:30:00,59.29,59.3,59.23,59.24,93658.0,52.9659,52.9749,52.9123,52.9213,93658.0
2021-10-26 15:40:00,59.25,59.27,59.21,59.21,106583.0,52.9302,52.9481,52.8945,52.8945,106583.0
2021-10-26 15:50:00,59.21,59.22,59.08,59.09,315435.0,52.8945,52.9034,52.7783,52.7873,315435.0
2021-10-27 09:30:00,58.79,58.85,58.5,58.72,121600.0,52.5193,52.5729,52.2602,52.4567,121600.0
2021-10-27 09:40:00,58.73,58.99,58.68,58.97,63961.0,52.4657,52.6979,52.421,52.6801,63961.0
2021-10-27 09:50:00,58.95,59.13,58.94,59.04,50761.0,52.6622,52.823,52.6533,52.7426,50761.0
2021-10-27 10:00:00,59.03,59.38,59.03,59.37,173874.0,52.7337,53.0463,52.7337,53.0374,173874.0
2021-10-27 10:10:00,59.37,59.49,59.19,59.21,106538.0,53.0374,53.1446,52.8766,52.8945,106538.0
2021-10-27 10:20:00,59.2,59.24,58.86,58.9,110999.0,52.8855,52.9213,52.5818,52.6175,110999.0
2021-10-27 10:30:00,58.89,59.0,58.82,58.98,68182.0,52.6086,52.7069,52.5461,52.689,68182.0
2021-10-27 10:40:00,58.98,59.03,58.89,58.99,59185.0,52.689,52.7337,52.6086,52.6979,59185.0
2021-10-27 10:50:00,59.01,59.01,58.73,58.88,70538.0,52.7158,52.7158,52.4657,52.5997,70538.0
2021-10-27 11:00:00,58.87,59.13,58.86,58.94,61310.0,52.5907,52.823,52.5818,52.6533,61310.0
2021-10-27 11:10:00,58.93,58.96,58.85,58.85,49265.0,52.6443,52.6711,52.5729,52.5729,49265.0
2021-10-27 11:20:00,58.85,58.89,58.77,58.85,66389.0,52.5729,52.6086,52.5014,52.5729,66389.0
2021-10-27 11:30:00,58.84,58.91,58.8,58.85,58931.0,52.5639,52.6265,52.5282,52.5729,58931.0
2021-10-27 11:40:00,58.85,58.93,58.65,58.66,58585.0,52.5729,52.6443,52.3942,52.4031,58585.0
2021-10-27 11:50:00,58.66,58.71,58.61,58.69,52613.0,52.4031,52.4478,52.3585,52.4299,52613.0
2021-10-27 12:00:00,58.7,58.73,58.55,58.69,49170.0,52.4389,52.4657,52.3049,52.4299,49170.0
2021-10-27 12:10:00,58.69,58.87,58.68,58.84,58952.0,52.4299,52.5907,52.421,52.5639,58952.0
2021-10-27 12:20:00,58.84,58.89,58.82,58.88,41092.0,52.5639,52.6086,52.5461,52.5997,41092.0
2021-10-27 12:30:00,58.88,58.88,58.65,58.66,48059.0,52.5997,52.5997,52.3942,52.4031,48059.0
2021-10-27 12:40:00,58.66,58.67,58.62,58.66,44088.0,52.4031,52.4121,52.3674,52.4031,44088.0
2021-10-27 12:50:00,58.67,58.75,58.65,58.66,41952.0,52.4121,52.4835,52.3942,52.4031,41952.0
2021-10-27 13:00:00,58.67,58.68,58.61,58.67,34588.0,52.4121,52.421,52.3585,52.4121,34588.0
2021-10-27 13:10:00,58.67,58.69,58.63,58.68,35169.0,52.4121,52.4299,52.3763,52.421,35169.0
2021-10-27 13:20:00,58.68,58.74,58.65,58.66,34598.0,52.421,52.4746,52.3942,52.4031,34598.0
2021-10-27 13:30:00,58.67,58.67,58.58,58.59,48484.0,52.4121,52.4121,52.3317,52.3406,48484.0
2021-10-27 13:40:00,58.6,58.71,58.6,58.69,40282.0,52.3495,52.4478,52.3495,52.4299,40282.0
2021-10-27 13:50:00,58.7,58.89,58.7,58.89,63381.0,52.4389,52.6086,52.4389,52.6086,63381.0
2021-10-27 14:00:00,58.89,58.91,58.84,58.85,44941.0,52.6086,52.6265,52.5639,52.5729,44941.0
2021-10-27 14:10:00,58.85,58.89,58.84,58.89,52521.0,52.5729,52.6086,52.5639,52.6086,52521.0
2021-10-27 14:20:00,58.89,58.93,58.87,58.87,44264.0,52.6086,52.6443,52.5907,52.5907,44264.0
2021-10-27 14:30:00,58.88,58.89,58.77,58.78,43964.0,52.5997,52.6086,52.5014,52.5103,43964.0
2021-10-27 14:40:00,58.77,58.83,58.73,58.75,63419.0,52.5014,52.555,52.4657,52.4835,63419.0
2021-10-27 14:50:00,58.75,58.81,58.72,58.8,69747.0,52.4835,52.5371,52.4567,52.5282,69747.0
2021-10-27 15:00:00,58.81,58.85,58.75,58.82,48435.0,52.5371,52.5729,52.4835,52.5461,48435.0
2021-10-27 15:10:00,58.82,58.82,58.63,58.64,60398.0,52.5461,52.5461,52.3763,52.3853,60398.0
2021-10-27 15:20:00,58.64,58.78,58.62,58.72,62447.0,52.3853,52.5103,52.3674,52.4567,62447.0
2021-10-27 15:30:00,58.71,58.71,58.57,58.65,90077.0,52.4478,52.4478,52.3227,52.3942,90077.0
2021-10-27 15:40:00,58.64,58.65,58.45,58.46,167904.0,52.3853,52.3942,52.2155,52.2245,167904.0
2021-10-27 15:50:00,58.46,58.51,58.38,58.44,387726.0,52.2245,52.2691,52.153,52.2066,387726.0
2021-10-28 09:30:00,58.49,59.33,58.49,59.24,203756.0,52.2513,53.0017,52.2513,52.9213,203756.0
2021-10-28 09:40:00,59.24,59.27,58.97,59.16,118429.0,52.9213,52.9481,52.6801,52.8498,118429.0
2021-10-28 09:50:00,59.17,59.24,59.11,59.14,98494.0,52.8587,52.9213,52.8051,52.8319,98494.0
2021-10-28 10:00:00,59.15,59.16,58.9,59.0,82323.0,52.8409,52.8498,52.6175,52.7069,82323.0
2021-10-28 10:10:00,59.02,59.18,59.01,59.05,85859.0,52.7247,52.8677,52.7158,52.7515,85859.0
2021-10-28 10:20:00,59.05,59.28,59.01,59.25,78096.0,52.7515,52.957,52.7158,52.9302,78096.0
2021-10-28 10:30:00,59.27,59.29,59.13,59.16,48038.0,52.9481,52.9659,52.823,52.8498,48038.0
2021-10-28 10:40:00,59.16,59.25,59.15,59.18,82063.0,52.8498,52.9302,52.8409,52.8677,82063.0
2021-10-28 10:50:00,59.21,59.33,59.16,59.3,55735.0,52.8945,53.0017,52.8498,52.9749,55735.0
2021-10-28 11:00:00,59.31,59.4,59.24,59.37,64476.0,52.9838,53.0642,52.9213,53.0374,64476.0
2021-10-28 11:10:00,59.36,59.41,59.12,59.14,33845.0,53.0285,53.0731,52.8141,52.8319,33845.0
2021-10-28 11:20:00,59.15,59.19,59.06,59.1,24739.0,52.8409,52.8766,52.7605,52.7962,24739.0
2021-10-28 11:30:00,59.11,59.3,59.1,59.26,32692.0,52.8051,52.9749,52.7962,52.9391,32692.0
2021-10-28 11:40:00,59.27,59.31,59.11,59.11,75780.0,52.9481,52.9838,52.8051,52.8051,75780.0
2021-10-28 11:50:00,59.12,59.16,59.06,59.09,102342.0,52.8141,52.8498,52.7605,52.7873,102342.0
2021-10-28 12:00:00,59.09,59.17,59.07,59.17,61104.0,52.7873,52.8587,52.7694,52.8587,61104.0
2021-10-28 12:10:00,59.17,59.23,59.16,59.22,52482.0,52.8587,52.9123,52.8498,52.9034,52482.0
2021-10-28 12:20:00,59.22,59.25,59.12,59.14,86427.0,52.9034,52.9302,52.8141,52.8319,86427.0
2021-10-28 12:30:00,59.14,59.17,59.11,59.15,57363.0,52.8319,52.8587,52.8051,52.8409,57363.0
2021-10-28 12:40:00,59.14,59.38,59.12,59.37,59953.0,52.8319,53.0463,52.8141,53.0374,59953.0
2021-10-28 12:50:00,59.36,59.36,59.24,59.26,43869.0,53.0285,53.0285,52.9213,52.9391,43869.0
2021-10-28 13:00:00,59.27,59.37,59.26,59.36,31434.0,52.9481,53.0374,52.9391,53.0285,31434.0
2021-10-28 13:10:00,59.36,59.37,59.28,59.29,61706.0,53.0285,53.0374,52.957,52.9659,61706.0
2021-10-28 13:20:00,59.28,59.34,59.27,59.34,34439.0,52.957,53.0106,52.9481,53.0106,34439.0
2021-10-28 13:30:00,59.34,59.38,59.32,59.37,41537.0,53.0106,53.0463,52.9927,53.0374,41537.0
2021-10-28 13:40:00,59.36,59.41,59.34,59.36,99793.0,53.0285,53.0731,53.0106,53.0285,99793.0
2021-10-28 13:50:00,59.36,59.41,59.35,59.37,37203.0,53.0285,53.0731,53.0195,53.0374,37203.0
2021-10-28 14:00:00,59.37,59.43,59.36,59.41,37353.0,53.0374,53.091,53.0285,53.0731,37353.0
2021-10-28 14:10:00,59.41,59.41,59.32,59.38,31925.0,53.0731,53.0731,52.9927,53.0463,31925.0
2021-10-28 14:20:00,59.38,59.43,59.36,59.43,37629.0,53.0463,53.091,53.0285,53.091,37629.0
2021-10-28 14:30:00,59.44,59.5,59.44,59.44,51962.0,53.0999,53.1535,53.0999,53.0999,51962.0
2021-10-28 14:40:00,59.45,59.49,59.42,59.48,35447.0,53.1089,53.1446,53.0821,53.1357,35447.0
2021-10-28 14:50:00,59.48,59.52,59.48,59.49,43543.0,53.1357,53.1714,53.1357,53.1446,43543.0
2021-10-28 15:00:00,59.49,59.49,59.43,59.47,48542.0,53.1446,53.1446,53.091,53.1267,48542.0
2021-10-28 15:10:00,59.47,59.48,59.42,59.48,36218.0,53.1267,53.1357,53.0821,53.1357,36218.0
2021-10-28 15:20:00,59.48,59.52,59.36,59.4,69368.0,53.1357,53.1714,53.0285,53.0642,69368.0
2021-10-28 15:30:00,59.4,59.43,59.35,59.4,81536.0,53.0642,53.091,53.0195,53.0642,81536.0
2021-10-28 15:40:00,59.4,59.42,59.33,59.35,53903.0,53.0642,53.0821,53.0017,53.0195,53903.0
2021-10-28 15:50:00,59.36,59.51,59.36,59.45,362363.0,53.0285,53.1625,53.0285,53.1089,362363.0
2021-10-29 09:30:00,59.17,59.31,59.03,59.12,166600.0,53.1623,53.2881,53.0365,53.1174,166600.0
2021-10-29 09:40:00,59.12,59.52,59.06,59.41,120535.0,53.1174,53.4768,53.0635,53.3779,120535.0
2021-10-29 09:50:00,59.4,59.44,59.3,59.31,86444.0,53.369,53.4049,53.2791,53.2881,86444.0
2021-10-29 10:00:00,59.31,59.52,59.28,59.47,105550.0,53.2881,53.4768,53.2611,53.4319,105550.0
2021-10-29 10:10:00,59.47,59.47,59.23,59.35,97832.0,53.4319,53.4319,53.2162,53.324,97832.0
2021-10-29 10:20:00,59.37,59.46,59.35,59.42,62526.0,53.342,53.4229,53.324,53.3869,62526.0
2021-10-29 10:30:00,59.43,59.43,59.33,59.34,52739.0,53.3959,53.3959,53.3061,53.3151,52739.0
2021-10-29 10:40:00,59.34,59.52,59.34,59.52,67298.0,53.3151,53.4768,53.3151,53.4768,67298.0
2021-10-29 10:50:00,59.52,59.59,59.5,59.57,46489.0,53.4768,53.5397,53.4588,53.5217,46489.0
2021-10-29 11:00:00,59.58,59.67,59.51,59.67,74417.0,53.5307,53.6115,53.4678,53.6115,74417.0
2021-10-29 11:10:00,59.66,59.73,59.62,59.65,71949.0,53.6026,53.6655,53.5666,53.5936,71949.0
2021-10-29 11:20:00,59.65,59.69,59.58,59.63,43090.0,53.5936,53.6295,53.5307,53.5756,43090.0
2021-10-29 11:30:00,59.63,59.68,59.61,59.64,40356.0,53.5756,53.6205,53.5576,53.5846,40356.0
2021-10-29 11:40:00,59.65,59.66,59.58,59.64,42648.0,53.5936,53.6026,53.5307,53.5846,42648.0
2021-10-29 11:50:00,59.63,59.75,59.61,59.65,53904.0,53.5756,53.6834,53.5576,53.5936,53904.0
2021-10-29 12:00:00,59.64,59.66,59.62,59.63,36681.0,53.5846,53.6026,53.5666,53.5756,36681.0
2021-10-29 12:10:00,59.64,59.71,59.64,59.67,34682.0,53.5846,53.6475,53.5846,53.6115,34682.0
2021-10-29 12:20:00,59.66,59.68,59.58,59.58,39003.0,53.6026,53.6205,53.5307,53.5307,39003.0
2021-10-29 12:30:00,59.59,59.67,59.56,59.67,53871.0,53.5397,53.6115,53.5127,53.6115,53871.0
2021-10-29 12:40:00,59.66,59.67,59.57,59.58,39833.0,53.6026,53.6115,53.5217,53.5307,39833.0
2021-10-29 12:50:00,59.58,59.59,59.52,59.53,39626.0,53.5307,53.5397,53.4768,53.4858,39626.0
2021-10-29 13:00:00,59.54,59.54,59.45,59.48,40775.0,53.4947,53.4947,53.4139,53.4408,40775.0
2021-10-29 13:10:00,59.49,59.51,59.43,59.45,40499.0,53.4498,53.4678,53.3959,53.4139,40499.0
2021-10-29 13:20:00,59.44,59.48,59.44,59.45,34306.0,53.4049,53.4408,53.4049,53.4139,34306.0
2021-10-29 13:30:00,59.45,59.53,59.44,59.48,36668.0,53.4139,53.4858,53.4049,53.4408,36668.0
2021-10-29 13:40:00,59.48,59.48,59.44,59.45,26664.0,53.4408,53.4408,53.4049,53.4139,26664.0
2021-10-29 13:50:00,59.44,59.56,59.44,59.55,39518.0,53.4049,53.5127,53.4049,53.5037,39518.0
2021-10-29 14:00:00,59.56,59.59,59.51,59.52,48394.0,53.5127,53.5397,53.4678,53.4768,48394.0
2021-10-29 14:10:00,59.51,59.53,59.44,59.45,39562.0,53.4678,53.4858,53.4049,53.4139,39562.0
2021-10-29 14:20:00,59.45,59.59,59.42,59.55,76959.0,53.4139,53.5397,53.3869,53.5037,76959.0
2021-10-29 14:30:00,59.55,59.58,59.46,59.47,75814.0,53.5037,53.5307,53.4229,53.4319,75814.0
2021-10-29 14:40:00,59.48,59.55,59.47,59.55,49509.0,53.4408,53.5037,53.4319,53.5037,49509.0
2021-10-29 14:50:00,59.54,59.6,59.52,59.59,48581.0,53.4947,53.5487,53.4768,53.5397,48581.0
2021-10-29 15:00:00,59.59,59.59,59.43,59.44,71098.0,53.5397,53.5397,53.3959,53.4049,71098.0
2021-10-29 15:10:00,59.45,59.48,59.25,59.28,61454.0,53.4139,53.4408,53.2342,53.2611,61454.0
2021-10-29 15:20:00,59.28,59.28,59.11,59.19,85380.0,53.2611,53.2611,53.1084,53.1803,85380.0
2021-10-29 15:30:00,59.19,59.22,59.1,59.11,177857.0,53.1803,53.2072,53.0994,53.1084,177857.0
2021-10-29 15:40:00,59.1,59.24,59.09,59.19,220494.0,53.0994,53.2252,53.0904,53.1803,220494.0
2021-10-29 15:50:00,59.2,59.32,59.12,59.21,413511.0,53.1893,53.2971,53.1174,53.1983,413511.0
2021-11-01 09:30:00,59.85,59.98,59.63,59.77,73627.0,53.7733,53.8901,53.5756,53.7014,73627.0
2021-11-01 09:40:00,59.78,59.83,59.57,59.58,60320.0,53.7104,53.7553,53.5217,53.5307,60320.0
2021-11-01 09:50:00,59.58,59.67,59.5,59.59,34999.0,53.5307,53.6115,53.4588,53.5397,34999.0
2021-11-01 10:00:00,59.61,59.9,59.48,59.89,52086.0,53.5576,53.8182,53.4408,53.8092,52086.0
2021-11-01 10:10:00,59.88,59.89,59.8,59.86,36144.0,53.8002,53.8092,53.7283,53.7823,36144.0
2021-11-01 10:20:00,59.87,59.92,59.66,59.73,61442.0,53.7912,53.8362,53.6026,53.6655,61442.0
2021-11-01 10:30:00,59.72,59.95,59.71,59.91,53574.0,53.6565,53.8631,53.6475,53.8272,53574.0
2021-11-01 10:40:00,59.91,59.93,59.71,59.77,51355.0,53.8272,53.8451,53.6475,53.7014,51355.0
2021-11-01 10:50:00,59.76,59.76,59.56,59.65,84686.0,53.6924,53.6924,53.5127,53.5936,84686.0
2021-11-01 11:00:00,59.64,59.79,59.63,59.73,38198.0,53.5846,53.7194,53.5756,53.6655,38198.0
2021-11-01 11:10:00,59.73,59.77,59.68,59.76,58220.0,53.6655,53.7014,53.6205,53.6924,58220.0
2021-11-01 11:20:00,59.77,59.8,59.74,59.77,38485.0,53.7014,53.7283,53.6744,53.7014,38485.0
2021-11-01 11:30:00,59.77,59.83,59.65,59.68,40117.0,53.7014,53.7553,53.5936,53.6205,40117.0
2021-11-01 11:40:00,59.67,59.78,59.66,59.71,33589.0,53.6115,53.7104,53.6026,53.6475,33589.0
2021-11-01 11:50:00,59.7,59.78,59.69,59.78,31970.0,53.6385,53.7104,53.6295,53.7104,31970.0
2021-11-01 12:00:00,59.78,59.89,59.77,59.89,26575.0,53.7104,53.8092,53.7014,53.8092,26575.0
2021-11-01 12:10:00,59.89,59.98,59.88,59.98,27827.0,53.8092,53.8901,53.8002,53.8901,27827.0
2021-11-01 12:20:00,59.97,59.99,59.91,59.93,59717.0,53.8811,53.8991,53.8272,53.8451,59717.0
2021-11-01 12:30:00,59.93,59.96,59.87,59.96,24102.0,53.8451,53.8721,53.7912,53.8721,24102.0
2021-11-01 12:40:00,59.95,59.97,59.85,59.87,34650.0,53.8631,53.8811,53.7733,53.7912,34650.0
2021-11-01 12:50:00,59.86,59.9,59.85,59.87,22966.0,53.7823,53.8182,53.7733,53.7912,22966.0
2021-11-01 13:00:00,59.87,59.87,59.75,59.76,31883.0,53.7912,53.7912,53.6834,53.6924,31883.0
2021-11-01 13:10:00,59.75,59.84,59.74,59.8,25929.0,53.6834,53.7643,53.6744,53.7283,25929.0
2021-11-01 13:20:00,59.79,59.79,59.72,59.75,41809.0,53.7194,53.7194,53.6565,53.6834,41809.0
2021-11-01 13:30:00,59.76,59.76,59.71,59.75,26022.0,53.6924,53.6924,53.6475,53.6834,26022.0
2021-11-01 13:40:00,59.75,59.78,59.71,59.78,30044.0,53.6834,53.7104,53.6475,53.7104,30044.0
2021-11-01 13:50:00,59.79,59.82,59.74,59.74,27663.0,53.7194,53.7463,53.6744,53.6744,27663.0
2021-11-01 14:00:00,59.74,59.74,59.65,59.66,36867.0,53.6744,53.6744,53.5936,53.6026,36867.0
2021-11-01 14:10:00,59.66,59.68,59.5,59.53,49328.0,53.6026,53.6205,53.4588,53.4858,49328.0
2021-11-01 14:20:00,59.54,59.63,59.52,59.61,33206.0,53.4947,53.5756,53.4768,53.5576,33206.0
2021-11-01 14:30:00,59.61,59.7,59.61,59.68,28848.0,53.5576,53.6385,53.5576,53.6205,28848.0
2021-11-01 14:40:00,59.68,59.8,59.67,59.8,36777.0,53.6205,53.7283,53.6115,53.7283,36777.0
2021-11-01 14:50:00,59.8,59.81,59.73,59.75,39951.0,53.7283,53.7373,53.6655,53.6834,39951.0
2021-11-01 15:00:00,59.76,59.78,59.7,59.71,45450.0,53.6924,53.7104,53.6385,53.6475,45450.0
2021-11-01 15:10:00,59.72,59.74,59.69,59.69,46875.0,53.6565,53.6744,53.6295,53.6295,46875.0
2021-11-01 15:20:00,59.69,59.76,59.64,59.74,56007.0,53.6295,53.6924,53.5846,53.6744,56007.0
2021-11-01 15:30:00,59.75,59.9,59.74,59.9,146638.0,53.6834,53.8182,53.6744,53.8182,146638.0
2021-11-01 15:40:00,59.9,59.99,59.9,59.97,153404.0,53.8182,53.8991,53.8182,53.8811,153404.0
2021-11-01 15:50:00,59.98,60.06,59.89,60.02,433733.0,53.8901,53.9619,53.8092,53.926,433733.0
2021-11-02 09:30:00,59.98,60.09,59.79,59.96,67019.0,53.8901,53.9889,53.7194,53.8721,67019.0
2021-11-02 09:40:00,59.97,59.97,59.8,59.85,89324.0,53.8811,53.8811,53.7283,53.7733,89324.0
2021-11-02 09:50:00,59.82,59.96,59.82,59.87,58226.0,53.7463,53.8721,53.7463,53.7912,58226.0
2021-11-02 10:00:00,59.87,60.23,59.85,60.23,45980.0,53.7912,54.1147,53.7733,54.1147,45980.0
2021-11-02 10:10:00,60.24,60.26,60.09,60.09,49941.0,54.1237,54.1416,53.9889,53.9889,49941.0
2021-11-02 10:20:00,60.09,60.16,60.02,60.09,33904.0,53.9889,54.0518,53.926,53.9889,33904.0
2021-11-02 10:30:00,60.08,60.2,60.05,60.2,44665.0,53.9799,54.0877,53.953,54.0877,44665.0
2021-11-02 10:40:00,60.2,60.3,60.1,60.12,29156.0,54.0877,54.1776,53.9979,54.0159,29156.0
2021-11-02 10:50:00,60.12,60.27,60.09,60.27,34882.0,54.0159,54.1506,53.9889,54.1506,34882.0
2021-11-02 11:00:00,60.28,60.47,60.28,60.37,51646.0,54.1596,54.3303,54.1596,54.2405,51646.0
2021-11-02 11:10:00,60.38,60.41,60.32,60.33,42629.0,54.2495,54.2764,54.1956,54.2045,42629.0
2021-11-02 11:20:00,60.33,60.43,60.28,60.43,33726.0,54.2045,54.2944,54.1596,54.2944,33726.0
2021-11-02 11:30:00,60.42,60.43,60.31,60.36,32894.0,54.2854,54.2944,54.1866,54.2315,32894.0
2021-11-02 11:40:00,60.35,60.38,60.22,60.23,37162.0,54.2225,54.2495,54.1057,54.1147,37162.0
2021-11-02 11:50:00,60.23,60.25,60.17,60.18,20882.0,54.1147,54.1327,54.0608,54.0698,20882.0
2021-11-02 12:00:00,60.18,60.21,60.16,60.18,15825.0,54.0698,54.0967,54.0518,54.0698,15825.0
2021-11-02 12:10:00,60.18,60.35,60.16,60.35,46218.0,54.0698,54.2225,54.0518,54.2225,46218.0
2021-11-02 12:20:00,60.36,60.37,60.29,60.35,28515.0,54.2315,54.2405,54.1686,54.2225,28515.0
2021-11-02 12:30:00,60.36,60.4,60.33,60.36,23918.0,54.2315,54.2674,54.2045,54.2315,23918.0
2021-11-02 12:40:00,60.37,60.38,60.32,60.34,16179.0,54.2405,54.2495,54.1956,54.2135,16179.0
2021-11-02 12:50:00,60.34,60.35,60.23,60.25,29371.0,54.2135,54.2225,54.1147,54.1327,29371.0
2021-11-02 13:00:00,60.26,60.28,60.23,60.28,24354.0,54.1416,54.1596,54.1147,54.1596,24354.0
2021-11-02 13:10:00,60.28,60.3,60.24,60.29,26865.0,54.1596,54.1776,54.1237,54.1686,26865.0
2021-11-02 13:20:00,60.3,60.32,60.26,60.28,28469.0,54.1776,54.1956,54.1416,54.1596,28469.0
2021-11-02 13:30:00,60.27,60.27,60.2,60.22,32206.0,54.1506,54.1506,54.0877,54.1057,32206.0
2021-11-02 13:40:00,60.22,60.26,60.2,60.23,35379.0,54.1057,54.1416,54.0877,54.1147,35379.0
2021-11-02 13:50:00,60.23,60.24,60.18,60.19,24306.0,54.1147,54.1237,54.0698,54.0787,24306.0
2021-11-02 14:00:00,60.19,60.23,60.08,60.08,32722.0,54.0787,54.1147,53.9799,53.9799,32722.0
2021-11-02 14:10:00,60.07,60.17,60.06,60.17,46103.0,53.9709,54.0608,53.9619,54.0608,46103.0
2021-11-02 14:20:00,60.16,60.18,60.14,60.14,22433.0,54.0518,54.0698,54.0338,54.0338,22433.0
2021-11-02 14:30:00,60.14,60.22,60.12,60.19,24522.0,54.0338,54.1057,54.0159,54.0787,24522.0
2021-11-02 14:40:00,60.19,60.21,60.12,60.13,32189.0,54.0787,54.0967,54.0159,54.0248,32189.0
2021-11-02 14:50:00,60.12,60.14,60.01,60.01,103399.0,54.0159,54.0338,53.917,53.917,103399.0
2021-11-02 15:00:00,60.02,60.03,59.97,59.99,49732.0,53.926,53.935,53.8811,53.8991,49732.0
2021-11-02 15:10:00,59.99,60.03,59.98,60.02,47560.0,53.8991,53.935,53.8901,53.926,47560.0
2021-11-02 15:20:00,60.02,60.02,59.97,60.01,42390.0,53.926,53.926,53.8811,53.917,42390.0
2021-11-02 15:30:00,60.0,60.04,59.96,60.0,49762.0,53.908,53.944,53.8721,53.908,49762.0
2021-11-02 15:40:00,60.0,60.02,59.97,59.98,108385.0,53.908,53.926,53.8811,53.8901,108385.0
2021-11-02 15:50:00,59.98,59.99,59.92,59.93,278640.0,53.8901,53.8991,53.8362,53.8451,278640.0
2021-11-03 09:30:00,59.67,59.92,59.6,59.69,122676.0,53.6115,53.8362,53.5487,53.6295,122676.0
2021-11-03 09:40:00,59.69,60.01,59.67,59.9,40717.0,53.6295,53.917,53.6115,53.8182,40717.0
2021-11-03 09:50:00,59.9,60.07,59.84,60.01,29020.0,53.8182,53.9709,53.7643,53.917,29020.0
2021-11-03 10:00:00,60.04,60.1,59.98,60.1,25559.0,53.944,53.9979,53.8901,53.9979,25559.0
2021-11-03 10:10:00,60.13,60.13,59.89,59.96,24271.0,54.0248,54.0248,53.8092,53.8721,24271.0
2021-11-03 10:20:00,59.95,60.05,59.89,60.02,32898.0,53.8631,53.953,53.8092,53.926,32898.0
2021-11-03 10:30:00,60.02,60.14,59.92,60.13,52196.0,53.926,54.0338,53.8362,54.0248,52196.0
2021-11-03 10:40:00,60.11,60.17,60.05,60.07,26464.0,54.0069,54.0608,53.953,53.9709,26464.0
2021-11-03 10:50:00,60.08,60.16,60.05,60.05,25860.0,53.9799,54.0518,53.953,53.953,25860.0
2021-11-03 11:00:00,60.05,60.15,60.04,60.09,24295.0,53.953,54.0428,53.944,53.9889,24295.0
2021-11-03 11:10:00,60.09,60.19,60.09,60.13,21006.0,53.9889,54.0787,53.9889,54.0248,21006.0
2021-11-03 11:20:00,60.12,60.15,60.06,60.07,20239.0,54.0159,54.0428,53.9619,53.9709,20239.0
2021-11-03 11:30:00,60.07,60.15,60.07,60.08,24487.0,53.9709,54.0428,53.9709,53.9799,24487.0
2021-11-03 11:40:00,60.07,60.07,59.93,59.95,50288.0,53.9709,53.9709,53.8451,53.8631,50288.0
2021-11-03 11:50:00,59.94,59.95,59.87,59.88,45999.0,53.8541,53.8631,53.7912,53.8002,45999.0
2021-11-03 12:00:00,59.88,59.88,59.76,59.8,32416.0,53.8002,53.8002,53.6924,53.7283,32416.0
2021-11-03 12:10:00,59.8,59.8,59.7,59.71,23795.0,53.7283,53.7283,53.6385,53.6475,23795.0
2021-11-03 12:20:00,59.71,59.71,59.63,59.64,23708.0,53.6475,53.6475,53.5756,53.5846,23708.0
2021-11-03 12:30:00,59.65,59.74,59.64,59.71,20637.0,53.5936,53.6744,53.5846,53.6475,20637.0
2021-11-03 12:40:00,59.71,59.72,59.67,59.69,11711.0,53.6475,53.6565,53.6115,53.6295,11711.0
2021-11-03 12:50:00,59.68,59.73,59.65,59.71,20516.0,53.6205,53.6655,53.5936,53.6475,20516.0
2021-11-03 13:00:00,59.72,59.72,59.63,59.64,19412.0,53.6565,53.6565,53.5756,53.5846,19412.0
2021-11-03 13:10:00,59.63,59.64,59.58,59.58,26093.0,53.5756,53.5846,53.5307,53.5307,26093.0
2021-11-03 13:20:00,59.57,59.64,59.53,59.56,28498.0,53.5217,53.5846,53.4858,53.5127,28498.0
2021-11-03 13:30:00,59.57,59.59,59.55,59.59,16517.0,53.5217,53.5397,53.5037,53.5397,16517.0
2021-11-03 13:40:00,59.59,59.66,59.58,59.65,23474.0,53.5397,53.6026,53.5307,53.5936,23474.0
2021-11-03 13:50:00,59.65,59.71,59.6,59.68,16248.0,53.5936,53.6475,53.5487,53.6205,16248.0
2021-11-03 14:00:00,59.65,59.99,59.59,59.97,49088.0,53.5936,53.8991,53.5397,53.8811,49088.0
2021-11-03 14:10:00,59.96,60.1,59.9,60.07,82408.0,53.8721,53.9979,53.8182,53.9709,82408.0
2021-11-03 14:20:00,60.06,60.08,59.92,59.94,37490.0,53.9619,53.9799,53.8362,53.8541,37490.0
2021-11-03 14:30:00,59.94,60.09,59.91,60.05,42287.0,53.8541,53.9889,53.8272,53.953,42287.0
2021-11-03 14:40:00,60.05,60.3,60.04,60.3,75093.0,53.953,54.1776,53.944,54.1776,75093.0
2021-11-03 14:50:00,60.3,60.48,60.26,60.41,101250.0,54.1776,54.3393,54.1416,54.2764,101250.0
2021-11-03 15:00:00,60.41,60.46,60.32,60.39,48495.0,54.2764,54.3213,54.1956,54.2584,48495.0
2021-11-03 15:10:00,60.38,60.43,60.36,60.36,36333.0,54.2495,54.2944,54.2315,54.2315,36333.0
2021-11-03 15:20:00,60.36,60.36,60.25,60.3,23995.0,54.2315,54.2315,54.1327,54.1776,23995.0
2021-11-03 15:30:00,60.32,60.33,60.19,60.22,42050.0,54.1956,54.2045,54.0787,54.1057,42050.0
2021-11-03 15:40:00,60.22,60.27,60.2,60.25,54817.0,54.1057,54.1506,54.0877,54.1327,54817.0
2021-11-03 15:50:00,60.26,60.27,60.07,60.09,253746.0,54.1416,54.1506,53.9709,53.9889,253746.0
2021-11-04 09:30:00,59.89,60.01,59.39,59.45,114835.0,53.8092,53.917,53.36,53.4139,114835.0
2021-11-04 09:40:00,59.46,59.62,59.2,59.29,98213.0,53.4229,53.5666,53.1893,53.2701,98213.0
2021-11-04 09:50:00,59.29,59.46,59.23,59.4,29060.0,53.2701,53.4229,53.2162,53.369,29060.0
2021-11-04 10:00:00,59.43,59.56,59.42,59.52,28777.0,53.3959,53.5127,53.3869,53.4768,28777.0
2021-11-04 10:10:00,59.49,59.56,59.31,59.33,41156.0,53.4498,53.5127,53.2881,53.3061,41156.0
2021-11-04 10:20:00,59.34,59.34,59.06,59.1,81815.0,53.3151,53.3151,53.0635,53.0994,81815.0
2021-11-04 10:30:00,59.1,59.17,58.98,59.0,53569.0,53.0994,53.1623,52.9916,53.0096,53569.0
2021-11-04 10:40:00,58.98,59.03,58.9,58.94,63593.0,52.9916,53.0365,52.9197,52.9557,63593.0
2021-11-04 10:50:00,58.92,58.93,58.72,58.73,35534.0,52.9377,52.9467,52.758,52.767,35534.0
2021-11-04 11:00:00,58.73,58.8,58.68,58.75,52973.0,52.767,52.8299,52.7221,52.785,52973.0
2021-11-04 11:10:00,58.75,58.84,58.63,58.67,73288.0,52.785,52.8658,52.6771,52.7131,73288.0
2021-11-04 11:20:00,58.67,58.71,58.58,58.64,60060.0,52.7131,52.749,52.6322,52.6861,60060.0
2021-11-04 11:30:00,58.63,58.87,58.62,58.84,37900.0,52.6771,52.8928,52.6682,52.8658,37900.0
2021-11-04 11:40:00,58.84,58.99,58.83,58.94,37639.0,52.8658,53.0006,52.8568,52.9557,37639.0
2021-11-04 11:50:00,58.94,59.12,58.9,59.12,32377.0,52.9557,53.1174,52.9197,53.1174,32377.0
2021-11-04 12:00:00,59.13,59.2,59.09,59.16,106368.0,53.1264,53.1893,53.0904,53.1533,106368.0
2021-11-04 12:10:00,59.16,59.16,58.98,59.0,27215.0,53.1533,53.1533,52.9916,53.0096,27215.0
2021-11-04 12:20:00,59.0,59.0,58.85,58.88,43237.0,53.0096,53.0096,52.8748,52.9018,43237.0
2021-11-04 12:30:00,58.88,58.88,58.79,58.79,18658.0,52.9018,52.9018,52.8209,52.8209,18658.0
2021-11-04 12:40:00,58.8,58.92,58.8,58.91,23024.0,52.8299,52.9377,52.8299,52.9287,23024.0
2021-11-04 12:50:00,58.92,58.95,58.85,58.86,29126.0,52.9377,52.9647,52.8748,52.8838,29126.0
2021-11-04 13:00:00,58.86,58.91,58.8,58.82,34883.0,52.8838,52.9287,52.8299,52.8478,34883.0
2021-11-04 13:10:00,58.82,58.89,58.81,58.87,29489.0,52.8478,52.9107,52.8389,52.8928,29489.0
2021-11-04 13:20:00,58.87,58.9,58.81,58.89,28897.0,52.8928,52.9197,52.8389,52.9107,28897.0
2021-11-04 13:30:00,58.89,58.9,58.76,58.83,32397.0,52.9107,52.9197,52.7939,52.8568,32397.0
2021-11-04 13:40:00,58.83,58.83,58.75,58.76,21049.0,52.8568,52.8568,52.785,52.7939,21049.0
2021-11-04 13:50:00,58.77,58.78,58.66,58.73,32678.0,52.8029,52.8119,52.7041,52.767,32678.0
2021-11-04 14:00:00,58.73,58.77,58.66,58.75,39601.0,52.767,52.8029,52.7041,52.785,39601.0
2021-11-04 14:10:00,58.75,58.77,58.68,58.69,30346.0,52.785,52.8029,52.7221,52.731,30346.0
2021-11-04 14:20:00,58.69,58.74,58.65,58.67,29370.0,52.731,52.776,52.6951,52.7131,29370.0
2021-11-04 14:30:00,58.68,58.68,58.56,58.57,33843.0,52.7221,52.7221,52.6142,52.6232,33843.0
2021-11-04 14:40:00,58.57,58.6,58.53,58.54,37444.0,52.6232,52.6502,52.5873,52.5963,37444.0
2021-11-04 14:50:00,58.53,58.6,58.5,58.57,41999.0,52.5873,52.6502,52.5603,52.6232,41999.0
2021-11-04 15:00:00,58.57,58.64,58.56,58.64,37849.0,52.6232,52.6861,52.6142,52.6861,37849.0
2021-11-04 15:10:00,58.64,58.7,58.63,58.69,32197.0,52.6861,52.74,52.6771,52.731,32197.0
2021-11-04 15:20:00,58.69,58.77,58.69,58.77,38498.0,52.731,52.8029,52.731,52.8029,38498.0
2021-11-04 15:30:00,58.77,58.89,58.73,58.83,53910.0,52.8029,52.9107,52.767,52.8568,53910.0
2021-11-04 15:40:00,58.83,59.04,58.81,59.02,134401.0,52.8568,53.0455,52.8389,53.0275,134401.0
2021-11-04 15:50:00,59.02,59.13,58.99,59.07,405976.0,53.0275,53.1264,53.0006,53.0725,405976.0
2021-11-05 09:30:00,59.46,59.63,59.33,59.38,139862.0,53.4229,53.5756,53.3061,53.351,139862.0
2021-11-05 09:40:00,59.38,59.63,59.31,59.56,81979.0,53.351,53.5756,53.2881,53.5127,81979.0
2021-11-05 09:50:00,59.55,59.68,59.4,59.4,81176.0,53.5037,53.6205,53.369,53.369,81176.0
2021-11-05 10:00:00,59.4,59.44,59.26,59.32,93522.0,53.369,53.4049,53.2432,53.2971,93522.0
2021-11-05 10:10:00,59.31,59.52,59.3,59.41,76150.0,53.2881,53.4768,53.2791,53.3779,76150.0
2021-11-05 10:20:00,59.41,59.42,59.23,59.37,52325.0,53.3779,53.3869,53.2162,53.342,52325.0
2021-11-05 10:30:00,59.37,59.47,59.31,59.37,61966.0,53.342,53.4319,53.2881,53.342,61966.0
2021-11-05 10:40:00,59.37,59.55,59.37,59.5,64869.0,53.342,53.5037,53.342,53.4588,64869.0
2021-11-05 10:50:00,59.5,59.58,59.47,59.58,61713.0,53.4588,53.5307,53.4319,53.5307,61713.0
2021-11-05 11:00:00,59.58,59.59,59.5,59.59,50209.0,53.5307,53.5397,53.4588,53.5397,50209.0
2021-11-05 11:10:00,59.58,59.62,59.42,59.43,43917.0,53.5307,53.5666,53.3869,53.3959,43917.0
2021-11-05 11:20:00,59.42,59.46,59.37,59.37,49627.0,53.3869,53.4229,53.342,53.342,49627.0
2021-11-05 11:30:00,59.38,59.39,59.24,59.26,47503.0,53.351,53.36,53.2252,53.2432,47503.0
2021-11-05 11:40:00,59.25,59.25,59.08,59.08,55952.0,53.2342,53.2342,53.0815,53.0815,55952.0
2021-11-05 11:50:00,59.08,59.09,58.97,59.05,61537.0,53.0815,53.0904,52.9826,53.0545,61537.0
2021-11-05 12:00:00,59.06,59.14,59.05,59.12,35479.0,53.0635,53.1354,53.0545,53.1174,35479.0
2021-11-05 12:10:00,59.11,59.12,59.07,59.12,30001.0,53.1084,53.1174,53.0725,53.1174,30001.0
2021-11-05 12:20:00,59.12,59.18,59.1,59.11,27791.0,53.1174,53.1713,53.0994,53.1084,27791.0
2021-11-05 12:30:00,59.11,59.16,59.09,59.14,32228.0,53.1084,53.1533,53.0904,53.1354,32228.0
2021-11-05 12:40:00,59.14,59.21,59.11,59.21,35551.0,53.1354,53.1983,53.1084,53.1983,35551.0
2021-11-05 12:50:00,59.21,59.21,59.12,59.12,48774.0,53.1983,53.1983,53.1174,53.1174,48774.0
2021-11-05 13:00:00,59.13,59.22,59.12,59.18,39252.0,53.1264,53.2072,53.1174,53.1713,39252.0
2021-11-05 13:10:00,59.18,59.23,59.12,59.23,34422.0,53.1713,53.2162,53.1174,53.2162,34422.0
2021-11-05 13:20:00,59.22,59.25,59.0,59.02,39597.0,53.2072,53.2342,53.0096,53.0275,39597.0
2021-11-05 13:30:00,59.03,59.12,58.99,59.05,51577.0,53.0365,53.1174,53.0006,53.0545,51577.0
2021-11-05 13:40:00,59.05,59.05,58.89,58.92,40366.0,53.0545,53.0545,52.9107,52.9377,40366.0
2021-11-05 13:50:00,58.92,58.99,58.92,58.97,44314.0,52.9377,53.0006,52.9377,52.9826,44314.0
2021-11-05 14:00:00,58.97,59.14,58.96,59.13,41504.0,52.9826,53.1354,52.9736,53.1264,41504.0
2021-11-05 14:10:00,59.12,59.17,59.09,59.11,45482.0,53.1174,53.1623,53.0904,53.1084,45482.0
2021-11-05 14:20:00,59.12,59.14,59.05,59.14,46420.0,53.1174,53.1354,53.0545,53.1354,46420.0
2021-11-05 14:30:00,59.13,59.18,59.11,59.17,63742.0,53.1264,53.1713,53.1084,53.1623,63742.0
2021-11-05 14:40:00,59.17,59.21,59.15,59.2,37586.0,53.1623,53.1983,53.1443,53.1893,37586.0
2021-11-05 14:50:00,59.2,59.25,59.18,59.23,42091.0,53.1893,53.2342,53.1713,53.2162,42091.0
2021-11-05 15:00:00,59.23,59.23,59.12,59.2,50664.0,53.2162,53.2162,53.1174,53.1893,50664.0
2021-11-05 15:10:00,59.21,59.25,59.15,59.17,68978.0,53.1983,53.2342,53.1443,53.1623,68978.0
2021-11-05 15:20:00,59.16,59.16,58.94,58.95,61196.0,53.1533,53.1533,52.9557,52.9647,61196.0
2021-11-05 15:30:00,58.95,58.98,58.86,58.92,101578.0,52.9647,52.9916,52.8838,52.9377,101578.0
2021-11-05 15:40:00,58.92,58.95,58.76,58.8,131641.0,52.9377,52.9647,52.7939,52.8299,131641.0
2021-11-05 15:50:00,58.8,58.92,58.79,58.82,387793.0,52.8299,52.9377,52.8209,52.8478,387793.0
2021-11-08 09:30:00,59.16,59.3,58.83,59.09,121638.0,53.1533,53.2791,52.8568,53.0904,121638.0
2021-11-08 09:40:00,59.09,59.46,59.05,59.31,108298.0,53.0904,53.4229,53.0545,53.2881,108298.0
2021-11-08 09:50:00,59.31,59.42,59.06,59.15,104411.0,53.2881,53.3869,53.0635,53.1443,104411.0
2021-11-08 10:00:00,59.17,59.26,59.05,59.17,47063.0,53.1623,53.2432,53.0545,53.1623,47063.0
2021-11-08 10:10:00,59.17,59.29,59.1,59.15,36590.0,53.1623,53.2701,53.0994,53.1443,36590.0
2021-11-08 10:20:00,59.16,59.19,59.01,59.04,51613.0,53.1533,53.1803,53.0186,53.0455,51613.0
2021-11-08 10:30:00,59.04,59.14,58.98,59.07,46631.0,53.0455,53.1354,52.9916,53.0725,46631.0
2021-11-08 10:40:00,59.09,59.2,58.96,59.16,57057.0,53.0904,53.1893,52.9736,53.1533,57057.0
2021-11-08 10:50:00,59.16,59.19,59.05,59.11,52847.0,53.1533,53.1803,53.0545,53.1084,52847.0
2021-11-08 11:00:00,59.12,59.24,59.02,59.06,48295.0,53.1174,53.2252,53.0275,53.0635,48295.0
2021-11-08 11:10:00,59.07,59.21,59.07,59.2,36801.0,53.0725,53.1983,53.0725,53.1893,36801.0
2021-11-08 11:20:00,59.2,59.22,59.11,59.13,50968.0,53.1893,53.2072,53.1084,53.1264,50968.0
2021-11-08 11:30:00,59.13,59.18,59.0,59.07,46377.0,53.1264,53.1713,53.0096,53.0725,46377.0
2021-11-08 11:40:00,59.08,59.21,59.08,59.19,50122.0,53.0815,53.1983,53.0815,53.1803,50122.0
2021-11-08 11:50:00,59.18,59.22,59.15,59.17,35525.0,53.1713,53.2072,53.1443,53.1623,35525.0
2021-11-08 12:00:00,59.16,59.21,59.08,59.16,41368.0,53.1533,53.1983,53.0815,53.1533,41368.0
2021-11-08 12:10:00,59.15,59.18,59.13,59.16,34028.0,53.1443,53.1713,53.1264,53.1533,34028.0
2021-11-08 12:20:00,59.15,59.2,59.11,59.16,50228.0,53.1443,53.1893,53.1084,53.1533,50228.0
2021-11-08 12:30:00,59.16,59.17,59.08,59.09,35030.0,53.1533,53.1623,53.0815,53.0904,35030.0
2021-11-08 12:40:00,59.09,59.11,58.99,59.0,21288.0,53.0904,53.1084,53.0006,53.0096,21288.0
2021-11-08 12:50:00,58.99,58.99,58.86,58.9,52589.0,53.0006,53.0006,52.8838,52.9197,52589.0
2021-11-08 13:00:00,58.9,58.91,58.82,58.86,82658.0,52.9197,52.9287,52.8478,52.8838,82658.0
2021-11-08 13:10:00,58.86,58.86,58.8,58.85,35426.0,52.8838,52.8838,52.8299,52.8748,35426.0
2021-11-08 13:20:00,58.85,58.86,58.76,58.77,70182.0,52.8748,52.8838,52.7939,52.8029,70182.0
2021-11-08 13:30:00,58.77,58.81,58.73,58.8,46804.0,52.8029,52.8389,52.767,52.8299,46804.0
2021-11-08 13:40:00,58.8,58.82,58.78,58.8,20078.0,52.8299,52.8478,52.8119,52.8299,20078.0
2021-11-08 13:50:00,58.79,58.86,58.79,58.86,16266.0,52.8209,52.8838,52.8209,52.8838,16266.0
2021-11-08 14:00:00,58.87,58.93,58.86,58.92,18718.0,52.8928,52.9467,52.8838,52.9377,18718.0
2021-11-08 14:10:00,58.92,58.94,58.79,58.8,68322.0,52.9377,52.9557,52.8209,52.8299,68322.0
2021-11-08 14:20:00,58.8,58.8,58.7,58.79,71528.0,52.8299,52.8299,52.74,52.8209,71528.0
2021-11-08 14:30:00,58.8,58.97,58.8,58.93,46998.0,52.8299,52.9826,52.8299,52.9467,46998.0
2021-11-08 14:40:00,58.93,58.93,58.85,58.9,35135.0,52.9467,52.9467,52.8748,52.9197,35135.0
2021-11-08 14:50:00,58.89,58.97,58.89,58.94,33118.0,52.9107,52.9826,52.9107,52.9557,33118.0
2021-11-08 15:00:00,58.94,58.95,58.89,58.92,29355.0,52.9557,52.9647,52.9107,52.9377,29355.0
2021-11-08 15:10:00,58.92,58.97,58.9,58.97,38816.0,52.9377,52.9826,52.9197,52.9826,38816.0
2021-11-08 15:20:00,58.97,59.0,58.86,58.9,66531.0,52.9826,53.0096,52.8838,52.9197,66531.0
2021-11-08 15:30:00,58.9,59.0,58.88,58.97,61331.0,52.9197,53.0096,52.9018,52.9826,61331.0
2021-11-08 15:40:00,58.97,58.98,58.91,58.94,47270.0,52.9826,52.9916,52.9287,52.9557,47270.0
2021-11-08 15:50:00,58.94,59.03,58.94,58.98,177848.0,52.9557,53.0365,52.9557,52.9916,177848.0
2021-11-09 09:30:00,58.61,58.87,58.27,58.65,141270.0,52.6592,52.8928,52.3537,52.6951,141270.0
2021-11-09 09:40:00,58.67,58.67,58.33,58.51,77931.0,52.7131,52.7131,52.4076,52.5693,77931.0
2021-11-09 09:50:00,58.51,58.65,58.39,58.52,71434.0,52.5693,52.6951,52.4615,52.5783,71434.0
2021-11-09 10:00:00,58.51,58.58,58.35,58.37,104655.0,52.5693,52.6322,52.4256,52.4435,104655.0
2021-11-09 10:10:00,58.36,58.51,58.24,58.27,125829.0,52.4346,52.5693,52.3267,52.3537,125829.0
2021-11-09 10:20:00,58.27,58.53,58.21,58.51,81628.0,52.3537,52.5873,52.2998,52.5693,81628.0
2021-11-09 10:30:00,58.5,58.65,58.46,58.46,83423.0,52.5603,52.6951,52.5244,52.5244,83423.0
2021-11-09 10:40:00,58.47,58.59,58.44,58.53,39165.0,52.5334,52.6412,52.5064,52.5873,39165.0
2021-11-09 10:50:00,58.53,58.56,58.46,58.48,60070.0,52.5873,52.6142,52.5244,52.5424,60070.0
2021-11-09 11:00:00,58.48,58.49,58.36,58.4,61526.0,52.5424,52.5514,52.4346,52.4705,61526.0
2021-11-09 11:10:00,58.4,58.49,58.3,58.45,54655.0,52.4705,52.5514,52.3806,52.5154,54655.0
2021-11-09 11:20:00,58.44,58.46,58.34,58.37,51310.0,52.5064,52.5244,52.4166,52.4435,51310.0
2021-11-09 11:30:00,58.38,58.45,58.37,58.39,47171.0,52.4525,52.5154,52.4435,52.4615,47171.0
2021-11-09 11:40:00,58.39,58.48,58.35,58.36,42570.0,52.4615,52.5424,52.4256,52.4346,42570.0
2021-11-09 11:50:00,58.35,58.39,58.21,58.23,48945.0,52.4256,52.4615,52.2998,52.3178,48945.0
2021-11-09 12:00:00,58.22,58.23,58.16,58.2,56793.0,52.3088,52.3178,52.2549,52.2908,56793.0
2021-11-09 12:10:00,58.21,58.43,58.21,58.4,45163.0,52.2998,52.4974,52.2998,52.4705,45163.0
2021-11-09 12:20:00,58.4,58.42,58.33,58.36,39664.0,52.4705,52.4885,52.4076,52.4346,39664.0
2021-11-09 12:30:00,58.35,58.41,58.33,58.41,38167.0,52.4256,52.4795,52.4076,52.4795,38167.0
2021-11-09 12:40:00,58.41,58.49,58.38,58.42,43160.0,52.4795,52.5514,52.4525,52.4885,43160.0
2021-11-09 12:50:00,58.41,58.42,58.36,58.36,31220.0,52.4795,52.4885,52.4346,52.4346,31220.0
2021-11-09 13:00:00,58.37,58.38,58.35,58.38,17292.0,52.4435,52.4525,52.4256,52.4525,17292.0
2021-11-09 13:10:00,58.38,58.39,58.33,58.35,28190.0,52.4525,52.4615,52.4076,52.4256,28190.0
2021-11-09 13:20:00,58.34,58.37,58.3,58.36,22477.0,52.4166,52.4435,52.3806,52.4346,22477.0
2021-11-09 13:30:00,58.37,58.41,58.36,58.39,29098.0,52.4435,52.4795,52.4346,52.4615,29098.0
2021-11-09 13:40:00,58.38,58.43,58.37,58.39,35480.0,52.4525,52.4974,52.4435,52.4615,35480.0
2021-11-09 13:50:00,58.4,58.41,58.33,58.36,30193.0,52.4705,52.4795,52.4076,52.4346,30193.0
2021-11-09 14:00:00,58.35,58.41,58.32,58.35,44706.0,52.4256,52.4795,52.3986,52.4256,44706.0
2021-11-09 14:10:00,58.35,58.48,58.32,58.47,41682.0,52.4256,52.5424,52.3986,52.5334,41682.0
2021-11-09 14:20:00,58.47,58.49,58.41,58.42,51558.0,52.5334,52.5514,52.4795,52.4885,51558.0
2021-11-09 14:30:00,58.41,58.48,58.4,58.46,65632.0,52.4795,52.5424,52.4705,52.5244,65632.0
2021-11-09 14:40:00,58.47,58.5,58.44,58.45,78004.0,52.5334,52.5603,52.5064,52.5154,78004.0
2021-11-09 14:50:00,58.45,58.55,58.44,58.54,50917.0,52.5154,52.6053,52.5064,52.5963,50917.0
2021-11-09 15:00:00,58.54,58.59,58.48,58.5,39515.0,52.5963,52.6412,52.5424,52.5603,39515.0
2021-11-09 15:10:00,58.51,58.59,58.49,58.57,35696.0,52.5693,52.6412,52.5514,52.6232,35696.0
2021-11-09 15:20:00,58.57,58.65,58.53,58.63,52707.0,52.6232,52.6951,52.5873,52.6771,52707.0
2021-11-09 15:30:00,58.63,58.63,58.52,58.6,59613.0,52.6771,52.6771,52.5783,52.6502,59613.0
2021-11-09 15:40:00,58.6,58.7,58.58,58.69,98474.0,52.6502,52.74,52.6322,52.731,98474.0
2021-11-09 15:50:00,58.71,58.75,58.52,58.58,376669.0,52.749,52.785,52.5783,52.6322,376669.0
2021-11-10 09:30:00,58.46,58.97,58.42,58.6,175037.0,52.5244,52.9826,52.4885,52.6502,175037.0
2021-11-10 09:40:00,58.64,58.99,58.59,58.79,91221.0,52.6861,53.0006,52.6412,52.8209,91221.0
2021-11-10 09:50:00,58.81,59.06,58.81,59.01,112949.0,52.8389,53.0635,52.8389,53.0186,112949.0
2021-11-10 10:00:00,59.02,59.02,58.86,58.93,74924.0,53.0275,53.0275,52.8838,52.9467,74924.0
2021-11-10 10:10:00,58.93,59.03,58.89,59.02,65048.0,52.9467,53.0365,52.9107,53.0275,65048.0
2021-11-10 10:20:00,59.03,59.19,59.0,59.13,110012.0,53.0365,53.1803,53.0096,53.1264,110012.0
2021-11-10 10:30:00,59.11,59.38,59.07,59.37,97858.0,53.1084,53.351,53.0725,53.342,97858.0
2021-11-10 10:40:00,59.36,59.42,59.32,59.36,54678.0,53.333,53.3869,53.2971,53.333,54678.0
2021-11-10 10:50:00,59.35,59.47,59.33,59.35,40679.0,53.324,53.4319,53.3061,53.324,40679.0
2021-11-10 11:00:00,59.36,59.47,59.35,59.44,35952.0,53.333,53.4319,53.324,53.4049,35952.0
2021-11-10 11:10:00,59.44,59.5,59.38,59.4,48962.0,53.4049,53.4588,53.351,53.369,48962.0
2021-11-10 11:20:00,59.4,59.53,59.38,59.52,53241.0,53.369,53.4858,53.351,53.4768,53241.0
2021-11-10 11:30:00,59.52,59.53,59.42,59.45,38705.0,53.4768,53.4858,53.3869,53.4139,38705.0
2021-11-10 11:40:00,59.45,59.49,59.41,59.42,27572.0,53.4139,53.4498,53.3779,53.3869,27572.0
2021-11-10 11:50:00,59.41,59.5,59.41,59.48,39241.0,53.3779,53.4588,53.3779,53.4408,39241.0
2021-11-10 12:00:00,59.48,59.53,59.47,59.48,28270.0,53.4408,53.4858,53.4319,53.4408,28270.0
2021-11-10 12:10:00,59.48,59.49,59.37,59.44,37181.0,53.4408,53.4498,53.342,53.4049,37181.0
2021-11-10 12:20:00,59.43,59.45,59.35,59.36,45922.0,53.3959,53.4139,53.324,53.333,45922.0
2021-11-10 12:30:00,59.35,59.5,59.35,59.43,38494.0,53.324,53.4588,53.324,53.3959,38494.0
2021-11-10 12:40:00,59.43,59.44,59.29,59.31,37259.0,53.3959,53.4049,53.2701,53.2881,37259.0
2021-11-10 12:50:00,59.31,59.43,59.3,59.31,155915.0,53.2881,53.3959,53.2791,53.2881,155915.0
2021-11-10 13:00:00,59.3,59.42,59.28,59.37,73434.0,53.2791,53.3869,53.2611,53.342,73434.0
2021-11-10 13:10:00,59.37,59.47,59.37,59.4,48475.0,53.342,53.4319,53.342,53.369,48475.0
2021-11-10 13:20:00,59.4,59.6,59.36,59.45,81330.0,53.369,53.5487,53.333,53.4139,81330.0
2021-11-10 13:30:00,59.45,59.51,59.41,59.49,57843.0,53.4139,53.4678,53.3779,53.4498,57843.0
2021-11-10 13:40:00,59.49,59.52,59.37,59.37,70041.0,53.4498,53.4768,53.342,53.342,70041.0
2021-11-10 13:50:00,59.36,59.4,59.27,59.28,94157.0,53.333,53.369,53.2522,53.2611,94157.0
2021-11-10 14:00:00,59.28,59.28,59.18,59.22,60090.0,53.2611,53.2611,53.1713,53.2072,60090.0
2021-11-10 14:10:00,59.22,59.25,59.19,59.23,54393.0,53.2072,53.2342,53.1803,53.2162,54393.0
2021-11-10 14:20:00,59.23,59.26,59.18,59.21,86638.0,53.2162,53.2432,53.1713,53.1983,86638.0
2021-11-10 14:30:00,59.22,59.27,59.16,59.21,122347.0,53.2072,53.2522,53.1533,53.1983,122347.0
2021-11-10 14:40:00,59.2,59.26,59.09,59.26,56989.0,53.1893,53.2432,53.0904,53.2432,56989.0
2021-11-10 14:50:00,59.24,59.29,59.19,59.24,51360.0,53.2252,53.2701,53.1803,53.2252,51360.0
2021-11-10 15:00:00,59.25,59.26,59.15,59.24,46092.0,53.2342,53.2432,53.1443,53.2252,46092.0
2021-11-10 15:10:00,59.24,59.4,59.24,59.39,52017.0,53.2252,53.369,53.2252,53.36,52017.0
2021-11-10 15:20:00,59.39,59.45,59.31,59.41,82794.0,53.36,53.4139,53.2881,53.3779,82794.0
2021-11-10 15:30:00,59.39,59.39,59.22,59.25,80527.0,53.36,53.36,53.2072,53.2342,80527.0
2021-11-10 15:40:00,59.25,59.28,59.07,59.09,137911.0,53.2342,53.2611,53.0725,53.0904,137911.0
2021-11-10 15:50:00,59.09,59.29,59.09,59.16,329112.0,53.0904,53.2701,53.0904,53.1533,329112.0
2021-11-11 09:30:00,59.14,59.51,58.93,59.35,115555.0,53.1354,53.4678,52.9467,53.324,115555.0
2021-11-11 09:40:00,59.33,59.53,59.25,59.47,78641.0,53.3061,53.4858,53.2342,53.4319,78641.0
2021-11-11 09:50:00,59.5,59.55,59.28,59.33,41973.0,53.4588,53.5037,53.2611,53.3061,41973.0
2021-11-11 10:00:00,59.33,59.45,59.28,59.36,32270.0,53.3061,53.4139,53.2611,53.333,32270.0
2021-11-11 10:10:00,59.36,59.42,59.31,59.33,20332.0,53.333,53.3869,53.2881,53.3061,20332.0
2021-11-11 10:20:00,59.33,59.42,59.26,59.3,28451.0,53.3061,53.3869,53.2432,53.2791,28451.0
2021-11-11 10:30:00,59.31,59.42,59.27,59.34,28369.0,53.2881,53.3869,53.2522,53.3151,28369.0
2021-11-11 10:40:00,59.36,59.4,59.27,59.37,85652.0,53.333,53.369,53.2522,53.342,85652.0
2021-11-11 10:50:00,59.37,59.38,59.32,59.35,49617.0,53.342,53.351,53.2971,53.324,49617.0
2021-11-11 11:00:00,59.36,59.43,59.33,59.43,29634.0,53.333,53.3959,53.3061,53.3959,29634.0
2021-11-11 11:10:00,59.43,59.63,59.42,59.6,34618.0,53.3959,53.5756,53.3869,53.5487,34618.0
2021-11-11 11:20:00,59.6,59.64,59.57,59.63,36402.0,53.5487,53.5846,53.5217,53.5756,36402.0
2021-11-11 11:30:00,59.63,59.86,59.57,59.82,94924.0,53.5756,53.7823,53.5217,53.7463,94924.0
2021-11-11 11:40:00,59.82,59.85,59.76,59.8,62908.0,53.7463,53.7733,53.6924,53.7283,62908.0
2021-11-11 11:50:00,59.8,59.83,59.72,59.79,52512.0,53.7283,53.7553,53.6565,53.7194,52512.0
2021-11-11 12:00:00,59.8,59.9,59.8,59.88,53216.0,53.7283,53.8182,53.7283,53.8002,53216.0
2021-11-11 12:10:00,59.88,59.92,59.84,59.91,41088.0,53.8002,53.8362,53.7643,53.8272,41088.0
2021-11-11 12:20:00,59.91,59.98,59.9,59.97,54107.0,53.8272,53.8901,53.8182,53.8811,54107.0
2021-11-11 12:30:00,59.97,60.07,59.96,60.06,37947.0,53.8811,53.9709,53.8721,53.9619,37947.0
2021-11-11 12:40:00,60.05,60.06,60.01,60.05,32126.0,53.953,53.9619,53.917,53.953,32126.0
2021-11-11 12:50:00,60.06,60.2,60.05,60.18,106346.0,53.9619,54.0877,53.953,54.0698,106346.0
2021-11-11 13:00:00,60.19,60.27,60.1,60.14,302483.0,54.0787,54.1506,53.9979,54.0338,302483.0
2021-11-11 13:10:00,60.15,60.24,60.1,60.14,41032.0,54.0428,54.1237,53.9979,54.0338,41032.0
2021-11-11 13:20:00,60.14,60.24,60.14,60.22,70247.0,54.0338,54.1237,54.0338,54.1057,70247.0
2021-11-11 13:30:00,60.22,60.24,60.01,60.14,195127.0,54.1057,54.1237,53.917,54.0338,195127.0
2021-11-11 13:40:00,60.14,60.26,60.13,60.26,57809.0,54.0338,54.1416,54.0248,54.1416,57809.0
2021-11-11 13:50:00,60.25,60.29,60.22,60.25,52440.0,54.1327,54.1686,54.1057,54.1327,52440.0
2021-11-11 14:00:00,60.26,60.36,60.23,60.29,113758.0,54.1416,54.2315,54.1147,54.1686,113758.0
2021-11-11 14:10:00,60.29,60.29,60.17,60.21,55505.0,54.1686,54.1686,54.0608,54.0967,55505.0
2021-11-11 14:20:00,60.21,60.29,60.2,60.26,47510.0,54.0967,54.1686,54.0877,54.1416,47510.0
2021-11-11 14:30:00,60.26,60.33,60.25,60.33,47252.0,54.1416,54.2045,54.1327,54.2045,47252.0
2021-11-11 14:40:00,60.33,60.36,60.3,60.36,65116.0,54.2045,54.2315,54.1776,54.2315,65116.0
2021-11-11 14:50:00,60.36,60.38,60.35,60.35,52626.0,54.2315,54.2495,54.2225,54.2225,52626.0
2021-11-11 15:00:00,60.36,60.44,60.32,60.38,104239.0,54.2315,54.3034,54.1956,54.2495,104239.0
2021-11-11 15:10:00,60.37,60.39,60.34,60.38,53812.0,54.2405,54.2584,54.2135,54.2495,53812.0
2021-11-11 15:20:00,60.38,60.39,60.28,60.29,58125.0,54.2495,54.2584,54.1596,54.1686,58125.0
2021-11-11 15:30:00,60.29,60.29,60.13,60.16,74028.0,54.1686,54.1686,54.0248,54.0518,74028.0
2021-11-11 15:40:00,60.17,60.18,60.03,60.03,126005.0,54.0608,54.0698,53.935,53.935,126005.0
2021-11-11 15:50:00,60.04,60.04,59.94,59.98,263310.0,53.944,53.944,53.8541,53.8901,263310.0
2021-11-12 09:30:00,60.0,60.0,59.67,59.97,77953.0,53.908,53.908,53.6115,53.8811,77953.0
2021-11-12 09:40:00,59.97,60.01,59.83,59.87,76213.0,53.8811,53.917,53.7553,53.7912,76213.0
2021-11-12 09:50:00,59.88,59.95,59.78,59.83,73600.0,53.8002,53.8631,53.7104,53.7553,73600.0
2021-11-12 10:00:00,59.83,59.87,59.61,59.74,76156.0,53.7553,53.7912,53.5576,53.6744,76156.0
2021-11-12 10:10:00,59.73,59.93,59.71,59.86,62656.0,53.6655,53.8451,53.6475,53.7823,62656.0
2021-11-12 10:20:00,59.85,59.86,59.63,59.71,70764.0,53.7733,53.7823,53.5756,53.6475,70764.0
2021-11-12 10:30:00,59.7,59.78,59.65,59.76,72939.0,53.6385,53.7104,53.5936,53.6924,72939.0
2021-11-12 10:40:00,59.76,59.93,59.75,59.93,53585.0,53.6924,53.8451,53.6834,53.8451,53585.0
2021-11-12 10:50:00,59.94,59.97,59.8,59.85,49301.0,53.8541,53.8811,53.7283,53.7733,49301.0
2021-11-12 11:00:00,59.86,59.99,59.85,59.93,102781.0,53.7823,53.8991,53.7733,53.8451,102781.0
2021-11-12 11:10:00,59.93,60.03,59.91,60.03,46827.0,53.8451,53.935,53.8272,53.935,46827.0
2021-11-12 11:20:00,60.02,60.05,59.88,59.89,38138.0,53.926,53.953,53.8002,53.8092,38138.0
2021-11-12 11:30:00,59.89,59.93,59.86,59.91,44136.0,53.8092,53.8451,53.7823,53.8272,44136.0
2021-11-12 11:40:00,59.9,60.0,59.9,60.0,40723.0,53.8182,53.908,53.8182,53.908,40723.0
2021-11-12 11:50:00,59.99,60.08,59.98,60.05,38442.0,53.8991,53.9799,53.8901,53.953,38442.0
2021-11-12 12:00:00,60.05,60.11,60.04,60.06,41442.0,53.953,54.0069,53.944,53.9619,41442.0
2021-11-12 12:10:00,60.07,60.08,59.91,59.93,48110.0,53.9709,53.9799,53.8272,53.8451,48110.0
2021-11-12 12:20:00,59.92,59.92,59.82,59.88,38728.0,53.8362,53.8362,53.7463,53.8002,38728.0
2021-11-12 12:30:00,59.87,59.89,59.79,59.8,52805.0,53.7912,53.8092,53.7194,53.7283,52805.0
2021-11-12 12:40:00,59.8,59.8,59.72,59.78,31819.0,53.7283,53.7283,53.6565,53.7104,31819.0
2021-11-12 12:50:00,59.79,59.86,59.78,59.83,64039.0,53.7194,53.7823,53.7104,53.7553,64039.0
2021-11-12 13:00:00,59.83,59.87,59.78,59.85,70520.0,53.7553,53.7912,53.7104,53.7733,70520.0
2021-11-12 13:10:00,59.84,59.87,59.81,59.83,41754.0,53.7643,53.7912,53.7373,53.7553,41754.0
2021-11-12 13:20:00,59.82,59.83,59.72,59.75,36495.0,53.7463,53.7553,53.6565,53.6834,36495.0
2021-11-12 13:30:00,59.74,59.74,59.66,59.67,33686.0,53.6744,53.6744,53.6026,53.6115,33686.0
2021-11-12 13:40:00,59.67,59.69,59.64,59.65,24626.0,53.6115,53.6295,53.5846,53.5936,24626.0
2021-11-12 13:50:00,59.65,59.72,59.64,59.72,25472.0,53.5936,53.6565,53.5846,53.6565,25472.0
2021-11-12 14:00:00,59.71,59.77,59.71,59.77,28636.0,53.6475,53.7014,53.6475,53.7014,28636.0
2021-11-12 14:10:00,59.78,59.85,59.76,59.83,35825.0,53.7104,53.7733,53.6924,53.7553,35825.0
2021-11-12 14:20:00,59.83,59.87,59.8,59.81,28246.0,53.7553,53.7912,53.7283,53.7373,28246.0
2021-11-12 14:30:00,59.81,59.83,59.76,59.83,35065.0,53.7373,53.7553,53.6924,53.7553,35065.0
2021-11-12 14:40:00,59.82,59.92,59.82,59.87,41523.0,53.7463,53.8362,53.7463,53.7912,41523.0
2021-11-12 14:50:00,59.87,59.89,59.81,59.82,38183.0,53.7912,53.8092,53.7373,53.7463,38183.0
2021-11-12 15:00:00,59.82,59.88,59.8,59.87,36809.0,53.7463,53.8002,53.7283,53.7912,36809.0
2021-11-12 15:10:00,59.87,59.98,59.84,59.98,46185.0,53.7912,53.8901,53.7643,53.8901,46185.0
2021-11-12 15:20:00,59.98,60.07,59.97,60.07,57679.0,53.8901,53.9709,53.8811,53.9709,57679.0
2021-11-12 15:30:00,60.07,60.15,60.06,60.09,74089.0,53.9709,54.0428,53.9619,53.9889,74089.0
2021-11-12 15:40:00,60.09,60.12,60.04,60.07,88688.0,53.9889,54.0159,53.944,53.9709,88688.0
2021-11-12 15:50:00,60.07,60.1,59.99,60.08,287647.0,53.9709,53.9979,53.8991,53.9799,287647.0
2021-11-15 09:30:00,60.29,60.38,60.07,60.23,69383.0,54.1686,54.2495,53.9709,54.1147,69383.0
2021-11-15 09:40:00,60.28,60.33,60.06,60.18,50527.0,54.1596,54.2045,53.9619,54.0698,50527.0
2021-11-15 09:50:00,60.2,60.38,60.17,60.33,30696.0,54.0877,54.2495,54.0608,54.2045,30696.0
2021-11-15 10:00:00,60.32,60.32,60.12,60.15,54039.0,54.1956,54.1956,54.0159,54.0428,54039.0
2021-11-15 10:10:00,60.14,60.23,60.12,60.2,40065.0,54.0338,54.1147,54.0159,54.0877,40065.0
2021-11-15 10:20:00,60.2,60.23,60.07,60.11,72310.0,54.0877,54.1147,53.9709,54.0069,72310.0
2021-11-15 10:30:00,60.11,60.13,60.02,60.12,26299.0,54.0069,54.0248,53.926,54.0159,26299.0
2021-11-15 10:40:00,60.12,60.19,60.08,60.17,21727.0,54.0159,54.0787,53.9799,54.0608,21727.0
2021-11-15 10:50:00,60.16,60.25,60.15,60.17,32002.0,54.0518,54.1327,54.0428,54.0608,32002.0
2021-11-15 11:00:00,60.17,60.26,60.15,60.19,22315.0,54.0608,54.1416,54.0428,54.0787,22315.0
2021-11-15 11:10:00,60.19,60.19,60.1,60.14,47383.0,54.0787,54.0787,53.9979,54.0338,47383.0
2021-11-15 11:20:00,60.14,60.17,60.11,60.12,28241.0,54.0338,54.0608,54.0069,54.0159,28241.0
2021-11-15 11:30:00,60.12,60.14,60.05,60.11,32019.0,54.0159,54.0338,53.953,54.0069,32019.0
2021-11-15 11:40:00,60.12,60.17,60.07,60.11,47134.0,54.0159,54.0608,53.9709,54.0069,47134.0
2021-11-15 11:50:00,60.11,60.11,60.02,60.04,20582.0,54.0069,54.0069,53.926,53.944,20582.0
2021-11-15 12:00:00,60.04,60.04,59.97,60.02,21568.0,53.944,53.944,53.8811,53.926,21568.0
2021-11-15 12:10:00,60.02,60.03,59.99,60.01,16710.0,53.926,53.935,53.8991,53.917,16710.0
2021-11-15 12:20:00,60.02,60.07,60.01,60.05,21065.0,53.926,53.9709,53.917,53.953,21065.0
2021-11-15 12:30:00,60.04,60.1,60.03,60.1,28282.0,53.944,53.9979,53.935,53.9979,28282.0
2021-11-15 12:40:00,60.09,60.1,60.04,60.07,33143.0,53.9889,53.9979,53.944,53.9709,33143.0
2021-11-15 12:50:00,60.07,60.14,60.06,60.11,49006.0,53.9709,54.0338,53.9619,54.0069,49006.0
2021-11-15 13:00:00,60.1,60.17,60.1,60.14,27929.0,53.9979,54.0608,53.9979,54.0338,27929.0
2021-11-15 13:10:00,60.15,60.16,60.1,60.12,27252.0,54.0428,54.0518,53.9979,54.0159,27252.0
2021-11-15 13:20:00,60.12,60.15,60.09,60.13,33397.0,54.0159,54.0428,53.9889,54.0248,33397.0
2021-11-15 13:30:00,60.12,60.14,60.1,60.13,34534.0,54.0159,54.0338,53.9979,54.0248,34534.0
2021-11-15 13:40:00,60.12,60.17,60.11,60.17,16216.0,54.0159,54.0608,54.0069,54.0608,16216.0
2021-11-15 13:50:00,60.18,60.22,60.17,60.18,37213.0,54.0698,54.1057,54.0608,54.0698,37213.0
2021-11-15 14:00:00,60.18,60.18,60.11,60.13,22579.0,54.0698,54.0698,54.0069,54.0248,22579.0
2021-11-15 14:10:00,60.13,60.18,60.09,60.09,50377.0,54.0248,54.0698,53.9889,53.9889,50377.0
2021-11-15 14:20:00,60.09,60.09,60.03,60.04,41506.0,53.9889,53.9889,53.935,53.944,41506.0
2021-11-15 14:30:00,60.03,60.05,59.99,60.04,28851.0,53.935,53.953,53.8991,53.944,28851.0
2021-11-15 14:40:00,60.04,60.06,59.96,60.01,47396.0,53.944,53.9619,53.8721,53.917,47396.0
2021-11-15 14:50:00,60.01,60.06,59.97,59.99,53431.0,53.917,53.9619,53.8811,53.8991,53431.0
2021-11-15 15:00:00,59.99,60.05,59.98,60.04,50053.0,53.8991,53.953,53.8901,53.944,50053.0
2021-11-15 15:10:00,60.04,60.04,59.98,60.02,32537.0,53.944,53.944,53.8901,53.926,32537.0
2021-11-15 15:20:00,60.02,60.09,60.01,60.03,49700.0,53.926,53.9889,53.917,53.935,49700.0
2021-11-15 15:30:00,60.02,60.02,59.9,59.9,60360.0,53.926,53.926,53.8182,53.8182,60360.0
2021-11-15 15:40:00,59.91,59.91,59.74,59.75,85000.0,53.8272,53.8272,53.6744,53.6834,85000.0
2021-11-15 15:50:00,59.74,59.92,59.73,59.9,152861.0,53.6744,53.8362,53.6655,53.8182,152861.0
2021-11-16 09:30:00,59.83,59.91,59.66,59.7,97282.0,53.7553,53.8272,53.6026,53.6385,97282.0
2021-11-16 09:40:00,59.72,59.94,59.6,59.83,54764.0,53.6565,53.8541,53.5487,53.7553,54764.0
2021-11-16 09:50:00,59.83,59.84,59.65,59.65,32682.0,53.7553,53.7643,53.5936,53.5936,32682.0
2021-11-16 10:00:00,59.65,59.86,59.55,59.64,114569.0,53.5936,53.7823,53.5037,53.5846,114569.0
2021-11-16 10:10:00,59.64,59.72,59.58,59.65,40847.0,53.5846,53.6565,53.5307,53.5936,40847.0
2021-11-16 10:20:00,59.65,59.66,59.54,59.65,23169.0,53.5936,53.6026,53.4947,53.5936,23169.0
2021-11-16 10:30:00,59.66,59.74,59.65,59.67,22058.0,53.6026,53.6744,53.5936,53.6115,22058.0
2021-11-16 10:40:00,59.67,59.67,59.48,59.48,66016.0,53.6115,53.6115,53.4408,53.4408,66016.0
2021-11-16 10:50:00,59.48,59.49,59.4,59.44,32200.0,53.4408,53.4498,53.369,53.4049,32200.0
2021-11-16 11:00:00,59.44,59.62,59.41,59.62,28070.0,53.4049,53.5666,53.3779,53.5666,28070.0
2021-11-16 11:10:00,59.61,59.62,59.54,59.59,24798.0,53.5576,53.5666,53.4947,53.5397,24798.0
2021-11-16 11:20:00,59.59,59.67,59.55,59.59,24211.0,53.5397,53.6115,53.5037,53.5397,24211.0
2021-11-16 11:30:00,59.58,59.6,59.52,59.58,32713.0,53.5307,53.5487,53.4768,53.5307,32713.0
2021-11-16 11:40:00,59.57,59.6,59.53,59.54,35693.0,53.5217,53.5487,53.4858,53.4947,35693.0
2021-11-16 11:50:00,59.54,59.69,59.51,59.69,34621.0,53.4947,53.6295,53.4678,53.6295,34621.0
2021-11-16 12:00:00,59.69,59.74,59.67,59.71,24358.0,53.6295,53.6744,53.6115,53.6475,24358.0
2021-11-16 12:10:00,59.72,59.73,59.66,59.67,16820.0,53.6565,53.6655,53.6026,53.6115,16820.0
2021-11-16 12:20:00,59.67,59.7,59.63,59.69,42854.0,53.6115,53.6385,53.5756,53.6295,42854.0
2021-11-16 12:30:00,59.69,59.7,59.61,59.61,66831.0,53.6295,53.6385,53.5576,53.5576,66831.0
2021-11-16 12:40:00,59.62,59.67,59.58,59.66,69462.0,53.5666,53.6115,53.5307,53.6026,69462.0
2021-11-16 12:50:00,59.66,59.84,59.65,59.82,27908.0,53.6026,53.7643,53.5936,53.7463,27908.0
2021-11-16 13:00:00,59.82,59.91,59.82,59.87,44424.0,53.7463,53.8272,53.7463,53.7912,44424.0
2021-11-16 13:10:00,59.87,59.88,59.79,59.8,23842.0,53.7912,53.8002,53.7194,53.7283,23842.0
2021-11-16 13:20:00,59.79,59.82,59.76,59.82,24012.0,53.7194,53.7463,53.6924,53.7463,24012.0
2021-11-16 13:30:00,59.83,59.83,59.77,59.8,14499.0,53.7553,53.7553,53.7014,53.7283,14499.0
2021-11-16 13:40:00,59.8,59.81,59.75,59.79,24170.0,53.7283,53.7373,53.6834,53.7194,24170.0
2021-11-16 13:50:00,59.8,59.82,59.75,59.78,18557.0,53.7283,53.7463,53.6834,53.7104,18557.0
2021-11-16 14:00:00,59.78,59.78,59.74,59.76,20107.0,53.7104,53.7104,53.6744,53.6924,20107.0
2021-11-16 14:10:00,59.75,59.79,59.69,59.72,31326.0,53.6834,53.7194,53.6295,53.6565,31326.0
2021-11-16 14:20:00,59.73,59.76,59.67,59.68,28787.0,53.6655,53.6924,53.6115,53.6205,28787.0
2021-11-16 14:30:00,59.68,59.74,59.65,59.66,45331.0,53.6205,53.6744,53.5936,53.6026,45331.0
2021-11-16 14:40:00,59.65,59.67,59.6,59.61,31480.0,53.5936,53.6115,53.5487,53.5576,31480.0
2021-11-16 14:50:00,59.61,59.63,59.56,59.59,96453.0,53.5576,53.5756,53.5127,53.5397,96453.0
2021-11-16 15:00:00,59.6,59.6,59.54,59.57,31592.0,53.5487,53.5487,53.4947,53.5217,31592.0
2021-11-16 15:10:00,59.57,59.58,59.5,59.51,26156.0,53.5217,53.5307,53.4588,53.4678,26156.0
2021-11-16 15:20:00,59.51,59.51,59.38,59.39,58877.0,53.4678,53.4678,53.351,53.36,58877.0
2021-11-16 15:30:00,59.38,59.4,59.31,59.31,100450.0,53.351,53.369,53.2881,53.2881,100450.0
2021-11-16 15:40:00,59.32,59.34,59.2,59.2,133873.0,53.2971,53.3151,53.1893,53.1893,133873.0
2021-11-16 15:50:00,59.2,59.29,59.13,59.16,424854.0,53.1893,53.2701,53.1264,53.1533,424854.0
2021-11-17 09:30:00,59.01,59.19,58.61,58.74,224763.0,53.0186,53.1803,52.6592,52.776,224763.0
2021-11-17 09:40:00,58.72,58.94,58.72,58.8,65272.0,52.758,52.9557,52.758,52.8299,65272.0
2021-11-17 09:50:00,58.8,58.8,58.5,58.53,57218.0,52.8299,52.8299,52.5603,52.5873,57218.0
2021-11-17 10:00:00,58.49,58.66,58.41,58.58,32962.0,52.5514,52.7041,52.4795,52.6322,32962.0
2021-11-17 10:10:00,58.58,58.6,58.45,58.45,23595.0,52.6322,52.6502,52.5154,52.5154,23595.0
2021-11-17 10:20:00,58.46,58.48,58.35,58.41,27697.0,52.5244,52.5424,52.4256,52.4795,27697.0
2021-11-17 10:30:00,58.41,58.55,58.39,58.52,32327.0,52.4795,52.6053,52.4615,52.5783,32327.0
2021-11-17 10:40:00,58.52,58.54,58.42,58.5,26809.0,52.5783,52.5963,52.4885,52.5603,26809.0
2021-11-17 10:50:00,58.5,58.57,58.45,58.56,31954.0,52.5603,52.6232,52.5154,52.6142,31954.0
2021-11-17 11:00:00,58.56,58.61,58.51,58.57,42480.0,52.6142,52.6592,52.5693,52.6232,42480.0
2021-11-17 11:10:00,58.56,58.56,58.43,58.44,23368.0,52.6142,52.6142,52.4974,52.5064,23368.0
2021-11-17 11:20:00,58.44,58.44,58.33,58.36,31338.0,52.5064,52.5064,52.4076,52.4346,31338.0
2021-11-17 11:30:00,58.35,58.41,58.35,58.38,18645.0,52.4256,52.4795,52.4256,52.4525,18645.0
2021-11-17 11:40:00,58.37,58.4,58.34,58.38,10949.0,52.4435,52.4705,52.4166,52.4525,10949.0
2021-11-17 11:50:00,58.38,58.47,58.34,58.45,20895.0,52.4525,52.5334,52.4166,52.5154,20895.0
2021-11-17 12:00:00,58.45,58.48,58.35,58.36,27521.0,52.5154,52.5424,52.4256,52.4346,27521.0
2021-11-17 12:10:00,58.37,58.39,58.31,58.35,16360.0,52.4435,52.4615,52.3896,52.4256,16360.0
2021-11-17 12:20:00,58.35,58.39,58.23,58.23,21659.0,52.4256,52.4615,52.3178,52.3178,21659.0
2021-11-17 12:30:00,58.23,58.27,58.19,58.24,20682.0,52.3178,52.3537,52.2818,52.3267,20682.0
2021-11-17 12:40:00,58.24,58.25,58.16,58.24,22749.0,52.3267,52.3357,52.2549,52.3267,22749.0
2021-11-17 12:50:00,58.23,58.29,58.22,58.28,18744.0,52.3178,52.3717,52.3088,52.3627,18744.0
2021-11-17 13:00:00,58.27,58.27,58.18,58.2,88260.0,52.3537,52.3537,52.2728,52.2908,88260.0
2021-11-17 13:10:00,58.19,58.21,58.11,58.12,40094.0,52.2818,52.2998,52.2099,52.2189,40094.0
2021-11-17 13:20:00,58.12,58.14,58.04,58.04,34510.0,52.2189,52.2369,52.147,52.147,34510.0
2021-11-17 13:30:00,58.04,58.1,58.0,58.0,47578.0,52.147,52.201,52.1111,52.1111,47578.0
2021-11-17 13:40:00,58.01,58.01,57.91,57.98,38726.0,52.1201,52.1201,52.0302,52.0931,38726.0
2021-11-17 13:50:00,57.99,58.02,57.94,58.0,20542.0,52.1021,52.1291,52.0572,52.1111,20542.0
2021-11-17 14:00:00,57.99,58.01,57.92,57.94,25740.0,52.1021,52.1201,52.0392,52.0572,25740.0
2021-11-17 14:10:00,57.94,57.94,57.86,57.89,34556.0,52.0572,52.0572,51.9853,52.0123,34556.0
2021-11-17 14:20:00,57.89,57.91,57.82,57.9,29148.0,52.0123,52.0302,51.9494,52.0213,29148.0
2021-11-17 14:30:00,57.9,58.1,57.89,58.1,39539.0,52.0213,52.201,52.0123,52.201,39539.0
2021-11-17 14:40:00,58.1,58.27,58.09,58.27,66933.0,52.201,52.3537,52.192,52.3537,66933.0
2021-11-17 14:50:00,58.27,58.28,58.11,58.11,26783.0,52.3537,52.3627,52.2099,52.2099,26783.0
2021-11-17 15:00:00,58.11,58.17,58.07,58.16,32029.0,52.2099,52.2638,52.174,52.2549,32029.0
2021-11-17 15:10:00,58.16,58.25,58.11,58.18,31251.0,52.2549,52.3357,52.2099,52.2728,31251.0
2021-11-17 15:20:00,58.18,58.19,58.09,58.15,28065.0,52.2728,52.2818,52.192,52.2459,28065.0
2021-11-17 15:30:00,58.15,58.15,58.02,58.09,65619.0,52.2459,52.2459,52.1291,52.192,65619.0
2021-11-17 15:40:00,58.1,58.12,58.02,58.03,103078.0,52.201,52.2189,52.1291,52.1381,103078.0
2021-11-17 15:50:00,58.04,58.2,58.02,58.04,313003.0,52.147,52.2908,52.1291,52.147,313003.0
2021-11-18 09:30:00,58.13,58.42,58.07,58.1,147033.0,52.2279,52.4885,52.174,52.201,147033.0
2021-11-18 09:40:00,58.12,58.27,58.03,58.22,86866.0,52.2189,52.3537,52.1381,52.3088,86866.0
2021-11-18 09:50:00,58.22,58.29,57.99,58.03,69655.0,52.3088,52.3717,52.1021,52.1381,69655.0
2021-11-18 10:00:00,58.02,58.06,57.8,57.81,37807.0,52.1291,52.165,51.9314,51.9404,37807.0
2021-11-18 10:10:00,57.81,57.82,57.59,57.63,34823.0,51.9404,51.9494,51.7427,51.7787,34823.0
2021-11-18 10:20:00,57.63,57.73,57.58,57.65,35421.0,51.7787,51.8685,51.7337,51.7966,35421.0
2021-11-18 10:30:00,57.65,57.82,57.64,57.76,27597.0,51.7966,51.9494,51.7877,51.8955,27597.0
2021-11-18 10:40:00,57.79,57.84,57.78,57.79,22218.0,51.9224,51.9674,51.9134,51.9224,22218.0
2021-11-18 10:50:00,57.78,57.94,57.78,57.94,41366.0,51.9134,52.0572,51.9134,52.0572,41366.0
2021-11-18 11:00:00,57.94,58.03,57.91,58.01,36500.0,52.0572,52.1381,52.0302,52.1201,36500.0
2021-11-18 11:10:00,58.01,58.08,57.99,58.07,19651.0,52.1201,52.183,52.1021,52.174,19651.0
2021-11-18 11:20:00,58.07,58.07,57.96,58.0,21977.0,52.174,52.174,52.0752,52.1111,21977.0
2021-11-18 11:30:00,58.0,58.12,57.96,58.04,21854.0,52.1111,52.2189,52.0752,52.147,21854.0
2021-11-18 11:40:00,58.04,58.09,57.88,57.92,40315.0,52.147,52.192,52.0033,52.0392,40315.0
2021-11-18 11:50:00,57.93,58.04,57.92,58.02,30158.0,52.0482,52.147,52.0392,52.1291,30158.0
2021-11-18 12:00:00,58.02,58.04,57.94,57.96,37726.0,52.1291,52.147,52.0572,52.0752,37726.0
2021-11-18 12:10:00,57.96,57.99,57.94,57.95,21207.0,52.0752,52.1021,52.0572,52.0662,21207.0
2021-11-18 12:20:00,57.95,58.01,57.94,57.98,25413.0,52.0662,52.1201,52.0572,52.0931,25413.0
2021-11-18 12:30:00,57.98,58.02,57.96,57.99,22464.0,52.0931,52.1291,52.0752,52.1021,22464.0
2021-11-18 12:40:00,57.98,58.02,57.92,57.93,32616.0,52.0931,52.1291,52.0392,52.0482,32616.0
2021-11-18 12:50:00,57.93,57.94,57.85,57.91,27172.0,52.0482,52.0572,51.9763,52.0302,27172.0
2021-11-18 13:00:00,57.9,57.94,57.89,57.94,19694.0,52.0213,52.0572,52.0123,52.0572,19694.0
2021-11-18 13:10:00,57.94,58.01,57.9,57.91,25070.0,52.0572,52.1201,52.0213,52.0302,25070.0
2021-11-18 13:20:00,57.91,57.91,57.86,57.88,25192.0,52.0302,52.0302,51.9853,52.0033,25192.0
2021-11-18 13:30:00,57.88,57.89,57.78,57.82,57906.0,52.0033,52.0123,51.9134,51.9494,57906.0
2021-11-18 13:40:00,57.82,57.97,57.81,57.97,17031.0,51.9494,52.0842,51.9404,52.0842,17031.0
2021-11-18 13:50:00,57.96,57.97,57.89,57.93,18768.0,52.0752,52.0842,52.0123,52.0482,18768.0
2021-11-18 14:00:00,57.93,57.93,57.81,57.83,24006.0,52.0482,52.0482,51.9404,51.9584,24006.0
2021-11-18 14:10:00,57.82,57.83,57.71,57.72,49804.0,51.9494,51.9584,51.8506,51.8595,49804.0
2021-11-18 14:20:00,57.71,57.71,57.6,57.62,51223.0,51.8506,51.8506,51.7517,51.7697,51223.0
2021-11-18 14:30:00,57.62,57.81,57.6,57.73,42077.0,51.7697,51.9404,51.7517,51.8685,42077.0
2021-11-18 14:40:00,57.73,57.74,57.64,57.74,111466.0,51.8685,51.8775,51.7877,51.8775,111466.0
2021-11-18 14:50:00,57.73,57.84,57.72,57.83,31544.0,51.8685,51.9674,51.8595,51.9584,31544.0
2021-11-18 15:00:00,57.83,57.86,57.78,57.8,35689.0,51.9584,51.9853,51.9134,51.9314,35689.0
2021-11-18 15:10:00,57.8,57.81,57.72,57.73,45259.0,51.9314,51.9404,51.8595,51.8685,45259.0
2021-11-18 15:20:00,57.73,57.82,57.72,57.8,62947.0,51.8685,51.9494,51.8595,51.9314,62947.0
2021-11-18 15:30:00,57.8,57.8,57.7,57.7,57752.0,51.9314,51.9314,51.8416,51.8416,57752.0
2021-11-18 15:40:00,57.71,57.74,57.63,57.72,101612.0,51.8506,51.8775,51.7787,51.8595,101612.0
2021-11-18 15:50:00,57.72,57.8,57.69,57.77,363523.0,51.8595,51.9314,51.8326,51.9045,363523.0
2021-11-19 09:30:00,57.16,57.26,56.71,56.75,244934.0,51.3564,51.4462,50.9521,50.988,244934.0
2021-11-19 09:40:00,56.76,56.93,56.67,56.69,72093.0,50.997,51.1497,50.9161,50.9341,72093.0
2021-11-19 09:50:00,56.69,56.7,56.36,56.53,85357.0,50.9341,50.9431,50.6376,50.7904,85357.0
2021-11-19 10:00:00,56.51,56.57,56.37,56.55,74405.0,50.7724,50.8263,50.6466,50.8083,74405.0
2021-11-19 10:10:00,56.55,56.78,56.55,56.76,66830.0,50.8083,51.015,50.8083,50.997,66830.0
2021-11-19 10:20:00,56.75,56.77,56.67,56.76,90630.0,50.988,51.006,50.9161,50.997,90630.0
2021-11-19 10:30:00,56.74,56.86,56.71,56.84,40324.0,50.979,51.0869,50.9521,51.0689,40324.0
2021-11-19 10:40:00,56.84,56.94,56.83,56.88,57945.0,51.0689,51.1587,51.0599,51.1048,57945.0
2021-11-19 10:50:00,56.87,56.87,56.7,56.79,60569.0,51.0958,51.0958,50.9431,51.024,60569.0
2021-11-19 11:00:00,56.79,56.9,56.75,56.84,36503.0,51.024,51.1228,50.988,51.0689,36503.0
2021-11-19 11:10:00,56.85,56.96,56.84,56.95,49551.0,51.0779,51.1767,51.0689,51.1677,49551.0
2021-11-19 11:20:00,56.94,56.95,56.85,56.92,36209.0,51.1587,51.1677,51.0779,51.1408,36209.0
2021-11-19 11:30:00,56.92,56.98,56.9,56.94,52084.0,51.1408,51.1947,51.1228,51.1587,52084.0
2021-11-19 11:40:00,56.94,57.1,56.94,57.0,30067.0,51.1587,51.3025,51.1587,51.2126,30067.0
2021-11-19 11:50:00,56.99,57.05,56.95,57.03,27580.0,51.2037,51.2576,51.1677,51.2396,27580.0
2021-11-19 12:00:00,57.02,57.13,57.02,57.13,24607.0,51.2306,51.3294,51.2306,51.3294,24607.0
2021-11-19 12:10:00,57.13,57.23,57.12,57.2,35417.0,51.3294,51.4193,51.3205,51.3923,35417.0
2021-11-19 12:20:00,57.2,57.3,57.19,57.29,16278.0,51.3923,51.4822,51.3833,51.4732,16278.0
2021-11-19 12:30:00,57.29,57.45,57.28,57.44,26648.0,51.4732,51.6169,51.4642,51.608,26648.0
2021-11-19 12:40:00,57.44,57.45,57.39,57.42,24025.0,51.608,51.6169,51.563,51.59,24025.0
2021-11-19 12:50:00,57.41,57.48,57.41,57.46,52996.0,51.581,51.6439,51.581,51.6259,52996.0
2021-11-19 13:00:00,57.46,57.47,57.39,57.4,42825.0,51.6259,51.6349,51.563,51.572,42825.0
2021-11-19 13:10:00,57.4,57.4,57.28,57.36,43734.0,51.572,51.572,51.4642,51.5361,43734.0
2021-11-19 13:20:00,57.35,57.37,57.24,57.25,42328.0,51.5271,51.5451,51.4283,51.4373,42328.0
2021-11-19 13:30:00,57.25,57.25,57.07,57.08,50710.0,51.4373,51.4373,51.2755,51.2845,50710.0
2021-11-19 13:40:00,57.07,57.08,57.03,57.06,28388.0,51.2755,51.2845,51.2396,51.2665,28388.0
2021-11-19 13:50:00,57.06,57.17,57.06,57.15,39197.0,51.2665,51.3654,51.2665,51.3474,39197.0
2021-11-19 14:00:00,57.15,57.17,57.09,57.16,30413.0,51.3474,51.3654,51.2935,51.3564,30413.0
2021-11-19 14:10:00,57.17,57.17,57.07,57.09,31312.0,51.3654,51.3654,51.2755,51.2935,31312.0
2021-11-19 14:20:00,57.09,57.09,56.96,56.96,26187.0,51.2935,51.2935,51.1767,51.1767,26187.0
2021-11-19 14:30:00,56.96,56.96,56.86,56.91,55915.0,51.1767,51.1767,51.0869,51.1318,55915.0
2021-11-19 14:40:00,56.91,56.94,56.87,56.91,46259.0,51.1318,51.1587,51.0958,51.1318,46259.0
2021-11-19 14:50:00,56.91,56.95,56.89,56.92,45552.0,51.1318,51.1677,51.1138,51.1408,45552.0
2021-11-19 15:00:00,56.91,56.99,56.9,56.97,61099.0,51.1318,51.2037,51.1228,51.1857,61099.0
2021-11-19 15:10:00,56.98,56.98,56.86,56.88,40568.0,51.1947,51.1947,51.0869,51.1048,40568.0
2021-11-19 15:20:00,56.88,56.93,56.82,56.92,53131.0,51.1048,51.1497,51.0509,51.1408,53131.0
2021-11-19 15:30:00,56.91,57.05,56.88,56.97,71526.0,51.1318,51.2576,51.1048,51.1857,71526.0
2021-11-19 15:40:00,56.97,56.99,56.86,56.98,113995.0,51.1857,51.2037,51.0869,51.1947,113995.0
2021-11-19 15:50:00,56.98,57.09,56.9,57.07,529058.0,51.1947,51.2935,51.1228,51.2755,529058.0
2021-11-22 09:30:00,57.8,58.26,57.67,58.15,163158.0,51.9314,52.3447,51.8146,52.2459,163158.0
2021-11-22 09:40:00,58.13,58.15,57.66,57.97,60773.0,52.2279,52.2459,51.8056,52.0842,60773.0
2021-11-22 09:50:00,57.98,58.04,57.84,58.04,40275.0,52.0931,52.147,51.9674,52.147,40275.0
2021-11-22 10:00:00,58.04,58.23,58.04,58.2,77561.0,52.147,52.3178,52.147,52.2908,77561.0
2021-11-22 10:10:00,58.19,58.32,58.18,58.26,59469.0,52.2818,52.3986,52.2728,52.3447,59469.0
2021-11-22 10:20:00,58.25,58.28,58.17,58.2,48602.0,52.3357,52.3627,52.2638,52.2908,48602.0
2021-11-22 10:30:00,58.21,58.31,58.19,58.26,42140.0,52.2998,52.3896,52.2818,52.3447,42140.0
2021-11-22 10:40:00,58.27,58.35,58.21,58.3,30636.0,52.3537,52.4256,52.2998,52.3806,30636.0
2021-11-22 10:50:00,58.29,58.49,58.28,58.45,46883.0,52.3717,52.5514,52.3627,52.5154,46883.0
2021-11-22 11:00:00,58.45,58.52,58.34,58.46,45658.0,52.5154,52.5783,52.4166,52.5244,45658.0
2021-11-22 11:10:00,58.47,58.63,58.47,58.62,34729.0,52.5334,52.6771,52.5334,52.6682,34729.0
2021-11-22 11:20:00,58.62,58.78,58.62,58.77,30123.0,52.6682,52.8119,52.6682,52.8029,30123.0
2021-11-22 11:30:00,58.76,58.76,58.61,58.67,37212.0,52.7939,52.7939,52.6592,52.7131,37212.0
2021-11-22 11:40:00,58.68,58.7,58.61,58.65,38970.0,52.7221,52.74,52.6592,52.6951,38970.0
2021-11-22 11:50:00,58.65,58.66,58.36,58.42,47981.0,52.6951,52.7041,52.4346,52.4885,47981.0
2021-11-22 12:00:00,58.41,58.64,58.4,58.64,29695.0,52.4795,52.6861,52.4705,52.6861,29695.0
2021-11-22 12:10:00,58.64,58.7,58.56,58.58,40382.0,52.6861,52.74,52.6142,52.6322,40382.0
2021-11-22 12:20:00,58.59,58.72,58.53,58.7,25606.0,52.6412,52.758,52.5873,52.74,25606.0
2021-11-22 12:30:00,58.7,58.73,58.59,58.65,29671.0,52.74,52.767,52.6412,52.6951,29671.0
2021-11-22 12:40:00,58.65,58.71,58.6,58.61,32027.0,52.6951,52.749,52.6502,52.6592,32027.0
2021-11-22 12:50:00,58.61,58.77,58.6,58.73,42001.0,52.6592,52.8029,52.6502,52.767,42001.0
2021-11-22 13:00:00,58.73,58.86,58.73,58.79,31035.0,52.767,52.8838,52.767,52.8209,31035.0
2021-11-22 13:10:00,58.8,58.83,58.78,58.79,28993.0,52.8299,52.8568,52.8119,52.8209,28993.0
2021-11-22 13:20:00,58.78,58.81,58.68,58.68,25180.0,52.8119,52.8389,52.7221,52.7221,25180.0
2021-11-22 13:30:00,58.69,58.74,58.69,58.72,30554.0,52.731,52.776,52.731,52.758,30554.0
2021-11-22 13:40:00,58.71,58.71,58.64,58.66,44049.0,52.749,52.749,52.6861,52.7041,44049.0
2021-11-22 13:50:00,58.67,58.69,58.63,58.64,31976.0,52.7131,52.731,52.6771,52.6861,31976.0
2021-11-22 14:00:00,58.63,58.64,58.56,58.58,37425.0,52.6771,52.6861,52.6142,52.6322,37425.0
2021-11-22 14:10:00,58.58,58.61,58.55,58.58,22222.0,52.6322,52.6592,52.6053,52.6322,22222.0
2021-11-22 14:20:00,58.57,58.68,58.5,58.68,38517.0,52.6232,52.7221,52.5603,52.7221,38517.0
2021-11-22 14:30:00,58.67,58.67,58.6,58.63,29669.0,52.7131,52.7131,52.6502,52.6771,29669.0
2021-11-22 14:40:00,58.63,58.69,58.61,58.66,36485.0,52.6771,52.731,52.6592,52.7041,36485.0
2021-11-22 14:50:00,58.66,58.72,58.65,58.7,29661.0,52.7041,52.758,52.6951,52.74,29661.0
2021-11-22 15:00:00,58.69,58.72,58.63,58.66,28991.0,52.731,52.758,52.6771,52.7041,28991.0
2021-11-22 15:10:00,58.67,58.75,58.6,58.62,41531.0,52.7131,52.785,52.6502,52.6682,41531.0
2021-11-22 15:20:00,58.62,58.64,58.57,58.58,40957.0,52.6682,52.6861,52.6232,52.6322,40957.0
2021-11-22 15:30:00,58.57,58.69,58.52,58.63,52037.0,52.6232,52.731,52.5783,52.6771,52037.0
2021-11-22 15:40:00,58.63,58.64,58.39,58.4,62646.0,52.6771,52.6861,52.4615,52.4705,62646.0
2021-11-22 15:50:00,58.39,58.4,58.17,58.22,245403.0,52.4615,52.4705,52.2638,52.3088,245403.0
2021-11-23 09:30:00,58.63,58.98,58.37,58.6,74749.0,52.6771,52.9916,52.4435,52.6502,74749.0
2021-11-23 09:40:00,58.63,58.92,58.62,58.78,80950.0,52.6771,52.9377,52.6682,52.8119,80950.0
2021-11-23 09:50:00,58.78,58.88,58.61,58.63,80713.0,52.8119,52.9018,52.6592,52.6771,80713.0
2021-11-23 10:00:00,58.65,58.71,58.57,58.68,53584.0,52.6951,52.749,52.6232,52.7221,53584.0
2021-11-23 10:10:00,58.69,58.76,58.59,58.71,41592.0,52.731,52.7939,52.6412,52.749,41592.0
2021-11-23 10:20:00,58.73,58.75,58.54,58.62,34607.0,52.767,52.785,52.5963,52.6682,34607.0
2021-11-23 10:30:00,58.62,58.67,58.52,58.56,30379.0,52.6682,52.7131,52.5783,52.6142,30379.0
2021-11-23 10:40:00,58.57,58.74,58.56,58.71,124736.0,52.6232,52.776,52.6142,52.749,124736.0
2021-11-23 10:50:00,58.7,58.72,58.48,58.48,41676.0,52.74,52.758,52.5424,52.5424,41676.0
2021-11-23 11:00:00,58.48,58.53,58.31,58.42,33388.0,52.5424,52.5873,52.3896,52.4885,33388.0
2021-11-23 11:10:00,58.42,58.64,58.41,58.52,31925.0,52.4885,52.6861,52.4795,52.5783,31925.0
2021-11-23 11:20:00,58.52,58.65,58.41,58.59,91418.0,52.5783,52.6951,52.4795,52.6412,91418.0
2021-11-23 11:30:00,58.59,58.76,58.55,58.75,50978.0,52.6412,52.7939,52.6053,52.785,50978.0
2021-11-23 11:40:00,58.76,58.84,58.72,58.73,32787.0,52.7939,52.8658,52.758,52.767,32787.0
2021-11-23 11:50:00,58.74,58.77,58.68,58.71,25909.0,52.776,52.8029,52.7221,52.749,25909.0
2021-11-23 12:00:00,58.72,58.74,58.59,58.65,19496.0,52.758,52.776,52.6412,52.6951,19496.0
2021-11-23 12:10:00,58.66,58.67,58.56,58.6,28003.0,52.7041,52.7131,52.6142,52.6502,28003.0
2021-11-23 12:20:00,58.6,58.73,58.6,58.68,17589.0,52.6502,52.767,52.6502,52.7221,17589.0
2021-11-23 12:30:00,58.68,58.7,58.62,58.65,24117.0,52.7221,52.74,52.6682,52.6951,24117.0
2021-11-23 12:40:00,58.65,58.68,58.59,58.63,29210.0,52.6951,52.7221,52.6412,52.6771,29210.0
2021-11-23 12:50:00,58.63,58.63,58.51,58.56,25067.0,52.6771,52.6771,52.5693,52.6142,25067.0
2021-11-23 13:00:00,58.55,58.61,58.54,58.55,24583.0,52.6053,52.6592,52.5963,52.6053,24583.0
2021-11-23 13:10:00,58.55,58.57,58.49,58.52,31704.0,52.6053,52.6232,52.5514,52.5783,31704.0
2021-11-23 13:20:00,58.51,58.62,58.51,58.62,17792.0,52.5693,52.6682,52.5693,52.6682,17792.0
2021-11-23 13:30:00,58.62,58.75,58.62,58.75,21521.0,52.6682,52.785,52.6682,52.785,21521.0
2021-11-23 13:40:00,58.76,58.86,58.7,58.85,21834.0,52.7939,52.8838,52.74,52.8748,21834.0
2021-11-23 13:50:00,58.86,58.9,58.76,58.79,49440.0,52.8838,52.9197,52.7939,52.8209,49440.0
2021-11-23 14:00:00,58.79,58.88,58.76,58.88,19457.0,52.8209,52.9018,52.7939,52.9018,19457.0
2021-11-23 14:10:00,58.88,58.88,58.78,58.79,17126.0,52.9018,52.9018,52.8119,52.8209,17126.0
2021-11-23 14:20:00,58.79,58.92,58.79,58.89,20211.0,52.8209,52.9377,52.8209,52.9107,20211.0
2021-11-23 14:30:00,58.89,58.91,58.78,58.83,35183.0,52.9107,52.9287,52.8119,52.8568,35183.0
2021-11-23 14:40:00,58.85,58.97,58.85,58.97,39030.0,52.8748,52.9826,52.8748,52.9826,39030.0
2021-11-23 14:50:00,58.95,59.02,58.87,59.01,39454.0,52.9647,53.0275,52.8928,53.0186,39454.0
2021-11-23 15:00:00,59.01,59.07,58.95,59.06,26281.0,53.0186,53.0725,52.9647,53.0635,26281.0
2021-11-23 15:10:00,59.07,59.07,58.81,58.81,27847.0,53.0725,53.0725,52.8389,52.8389,27847.0
2021-11-23 15:20:00,58.81,58.92,58.81,58.85,23619.0,52.8389,52.9377,52.8389,52.8748,23619.0
2021-11-23 15:30:00,58.84,58.98,58.8,58.9,46774.0,52.8658,52.9916,52.8299,52.9197,46774.0
2021-11-23 15:40:00,58.9,59.01,58.89,58.96,75085.0,52.9197,53.0186,52.9107,52.9736,75085.0
2021-11-23 15:50:00,58.96,59.07,58.93,59.02,232686.0,52.9736,53.0725,52.9467,53.0275,232686.0
2021-11-24 09:30:00,58.85,59.22,58.63,59.2,68152.0,52.8748,53.2072,52.6771,53.1893,68152.0
2021-11-24 09:40:00,59.19,59.32,59.0,59.17,74027.0,53.1803,53.2971,53.0096,53.1623,74027.0
2021-11-24 09:50:00,59.17,59.2,59.04,59.1,31459.0,53.1623,53.1893,53.0455,53.0994,31459.0
2021-11-24 10:00:00,59.08,59.16,59.02,59.12,42605.0,53.0815,53.1533,53.0275,53.1174,42605.0
2021-11-24 10:10:00,59.12,59.26,59.11,59.25,26550.0,53.1174,53.2432,53.1084,53.2342,26550.0
2021-11-24 10:20:00,59.24,59.29,59.04,59.16,44023.0,53.2252,53.2701,53.0455,53.1533,44023.0
2021-11-24 10:30:00,59.16,59.16,59.07,59.15,48363.0,53.1533,53.1533,53.0725,53.1443,48363.0
2021-11-24 10:40:00,59.16,59.18,59.03,59.17,57580.0,53.1533,53.1713,53.0365,53.1623,57580.0
2021-11-24 10:50:00,59.19,59.21,59.12,59.19,34986.0,53.1803,53.1983,53.1174,53.1803,34986.0
2021-11-24 11:00:00,59.19,59.25,59.16,59.21,71754.0,53.1803,53.2342,53.1533,53.1983,71754.0
2021-11-24 11:10:00,59.21,59.24,58.97,58.98,38652.0,53.1983,53.2252,52.9826,52.9916,38652.0
2021-11-24 11:20:00,58.98,59.04,58.85,58.88,37340.0,52.9916,53.0455,52.8748,52.9018,37340.0
2021-11-24 11:30:00,58.88,58.91,58.58,58.59,43819.0,52.9018,52.9287,52.6322,52.6412,43819.0
2021-11-24 11:40:00,58.6,58.6,58.44,58.49,44169.0,52.6502,52.6502,52.5064,52.5514,44169.0
2021-11-24 11:50:00,58.49,58.68,58.48,58.68,72557.0,52.5514,52.7221,52.5424,52.7221,72557.0
2021-11-24 12:00:00,58.68,58.92,58.67,58.88,156420.0,52.7221,52.9377,52.7131,52.9018,156420.0
2021-11-24 12:10:00,58.88,59.09,58.87,59.04,58973.0,52.9018,53.0904,52.8928,53.0455,58973.0
2021-11-24 12:20:00,59.04,59.08,58.99,59.05,35137.0,53.0455,53.0815,53.0006,53.0545,35137.0
2021-11-24 12:30:00,59.05,59.15,59.05,59.11,45238.0,53.0545,53.1443,53.0545,53.1084,45238.0
2021-11-24 12:40:00,59.12,59.26,59.11,59.23,63280.0,53.1174,53.2432,53.1084,53.2162,63280.0
2021-11-24 12:50:00,59.24,59.26,59.16,59.18,55362.0,53.2252,53.2432,53.1533,53.1713,55362.0
2021-11-24 13:00:00,59.18,59.2,59.11,59.11,14881.0,53.1713,53.1893,53.1084,53.1084,14881.0
2021-11-24 13:10:00,59.11,59.17,59.09,59.15,23518.0,53.1084,53.1623,53.0904,53.1443,23518.0
2021-11-24 13:20:00,59.15,59.2,59.14,59.19,14507.0,53.1443,53.1893,53.1354,53.1803,14507.0
2021-11-24 13:30:00,59.2,59.21,59.15,59.16,22088.0,53.1893,53.1983,53.1443,53.1533,22088.0
2021-11-24 13:40:00,59.16,59.19,59.12,59.19,25619.0,53.1533,53.1803,53.1174,53.1803,25619.0
2021-11-24 13:50:00,59.2,59.2,59.14,59.14,13086.0,53.1893,53.1893,53.1354,53.1354,13086.0
2021-11-24 14:00:00,59.16,59.19,59.01,59.04,44077.0,53.1533,53.1803,53.0186,53.0455,44077.0
2021-11-24 14:10:00,59.04,59.07,58.98,59.04,20763.0,53.0455,53.0725,52.9916,53.0455,20763.0
2021-11-24 14:20:00,59.03,59.05,58.95,58.96,14265.0,53.0365,53.0545,52.9647,52.9736,14265.0
2021-11-24 14:30:00,58.96,59.03,58.96,59.01,43905.0,52.9736,53.0365,52.9736,53.0186,43905.0
2021-11-24 14:40:00,59.01,59.05,58.99,58.99,35263.0,53.0186,53.0545,53.0006,53.0006,35263.0
2021-11-24 14:50:00,58.98,59.03,58.96,58.97,19349.0,52.9916,53.0365,52.9736,52.9826,19349.0
2021-11-24 15:00:00,58.97,59.04,58.94,59.03,41003.0,52.9826,53.0455,52.9557,53.0365,41003.0
2021-11-24 15:10:00,59.03,59.03,58.95,58.96,27109.0,53.0365,53.0365,52.9647,52.9736,27109.0
2021-11-24 15:20:00,58.96,59.01,58.93,58.98,21475.0,52.9736,53.0186,52.9467,52.9916,21475.0
2021-11-24 15:30:00,58.98,59.03,58.94,58.94,42644.0,52.9916,53.0365,52.9557,52.9557,42644.0
2021-11-24 15:40:00,58.94,58.95,58.85,58.86,51832.0,52.9557,52.9647,52.8748,52.8838,51832.0
2021-11-24 15:50:00,58.84,58.95,58.81,58.92,159541.0,52.8658,52.9647,52.8389,52.9377,159541.0
2021-11-26 09:30:00,56.81,56.9,56.43,56.63,183004.0,51.0419,51.1228,50.7005,50.8802,183004.0
2021-11-26 09:40:00,56.64,56.65,56.11,56.13,161881.0,50.8892,50.8982,50.413,50.431,161881.0
2021-11-26 09:50:00,56.1,56.31,55.97,56.16,102435.0,50.404,50.5927,50.2872,50.4579,102435.0
2021-11-26 10:00:00,56.15,56.47,56.06,56.35,94740.0,50.4489,50.7365,50.3681,50.6286,94740.0
2021-11-26 10:10:00,56.36,56.36,56.09,56.22,97809.0,50.6376,50.6376,50.395,50.5118,97809.0
2021-11-26 10:20:00,56.23,56.71,56.22,56.66,58781.0,50.5208,50.9521,50.5118,50.9072,58781.0
2021-11-26 10:30:00,56.68,57.09,56.57,57.07,69536.0,50.9251,51.2935,50.8263,51.2755,69536.0
2021-11-26 10:40:00,57.08,57.15,56.97,57.12,101972.0,51.2845,51.3474,51.1857,51.3205,101972.0
2021-11-26 10:50:00,57.11,57.13,56.82,56.87,71007.0,51.3115,51.3294,51.0509,51.0958,71007.0
2021-11-26 11:00:00,56.84,56.87,56.68,56.83,48729.0,51.0689,51.0958,50.9251,51.0599,48729.0
2021-11-26 11:10:00,56.83,56.86,56.49,56.55,95195.0,51.0599,51.0869,50.7544,50.8083,95195.0
2021-11-26 11:20:00,56.55,56.69,56.46,56.69,60740.0,50.8083,50.9341,50.7275,50.9341,60740.0
2021-11-26 11:30:00,56.7,56.82,56.65,56.82,66785.0,50.9431,51.0509,50.8982,51.0509,66785.0
2021-11-26 11:40:00,56.81,56.81,56.59,56.71,57920.0,51.0419,51.0419,50.8443,50.9521,57920.0
2021-11-26 11:50:00,56.71,56.74,56.57,56.66,59058.0,50.9521,50.979,50.8263,50.9072,59058.0
2021-11-26 12:00:00,56.66,56.94,56.6,56.94,57082.0,50.9072,51.1587,50.8533,51.1587,57082.0
2021-11-26 12:10:00,56.93,57.09,56.87,56.88,63765.0,51.1497,51.2935,51.0958,51.1048,63765.0
2021-11-26 12:20:00,56.88,56.99,56.8,56.97,176373.0,51.1048,51.2037,51.0329,51.1857,176373.0
2021-11-26 12:30:00,56.96,57.17,56.85,57.05,155709.0,51.1767,51.3654,51.0779,51.2576,155709.0
2021-11-26 12:40:00,57.06,57.15,56.98,57.0,126601.0,51.2665,51.3474,51.1947,51.2126,126601.0
2021-11-26 12:50:00,56.98,56.99,56.65,56.75,379990.0,51.1947,51.2037,50.8982,50.988,379990.0
2021-11-29 09:30:00,57.4,57.7,57.32,57.38,195300.0,51.572,51.8416,51.5001,51.5541,195300.0
2021-11-29 09:40:00,57.39,57.47,57.2,57.28,104502.0,51.563,51.6349,51.3923,51.4642,104502.0
2021-11-29 09:50:00,57.25,57.29,57.02,57.11,81545.0,51.4373,51.4732,51.2306,51.3115,81545.0
2021-11-29 10:00:00,57.11,57.22,56.88,56.99,68120.0,51.3115,51.4103,51.1048,51.2037,68120.0
2021-11-29 10:10:00,56.98,57.14,56.93,57.08,65688.0,51.1947,51.3384,51.1497,51.2845,65688.0
2021-11-29 10:20:00,57.1,57.13,56.8,56.82,47888.0,51.3025,51.3294,51.0329,51.0509,47888.0
2021-11-29 10:30:00,56.82,56.91,56.7,56.84,57247.0,51.0509,51.1318,50.9431,51.0689,57247.0
2021-11-29 10:40:00,56.84,56.9,56.72,56.74,56766.0,51.0689,51.1228,50.9611,50.979,56766.0
2021-11-29 10:50:00,56.72,56.91,56.71,56.9,44033.0,50.9611,51.1318,50.9521,51.1228,44033.0
2021-11-29 11:00:00,56.9,57.0,56.88,56.92,34990.0,51.1228,51.2126,51.1048,51.1408,34990.0
2021-11-29 11:10:00,56.92,56.99,56.88,56.89,40522.0,51.1408,51.2037,51.1048,51.1138,40522.0
2021-11-29 11:20:00,56.89,56.96,56.77,56.79,41739.0,51.1138,51.1767,51.006,51.024,41739.0
2021-11-29 11:30:00,56.79,56.95,56.75,56.95,43074.0,51.024,51.1677,50.988,51.1677,43074.0
2021-11-29 11:40:00,56.95,57.05,56.91,56.98,31563.0,51.1677,51.2576,51.1318,51.1947,31563.0
2021-11-29 11:50:00,56.98,56.98,56.91,56.96,39933.0,51.1947,51.1947,51.1318,51.1767,39933.0
2021-11-29 12:00:00,56.97,57.11,56.94,57.05,37141.0,51.1857,51.3115,51.1587,51.2576,37141.0
2021-11-29 12:10:00,57.04,57.24,57.04,57.24,28037.0,51.2486,51.4283,51.2486,51.4283,28037.0
2021-11-29 12:20:00,57.23,57.41,57.23,57.29,30487.0,51.4193,51.581,51.4193,51.4732,30487.0
2021-11-29 12:30:00,57.3,57.39,57.29,57.34,41710.0,51.4822,51.563,51.4732,51.5181,41710.0
2021-11-29 12:40:00,57.34,57.39,57.33,57.36,32180.0,51.5181,51.563,51.5091,51.5361,32180.0
2021-11-29 12:50:00,57.36,57.37,57.29,57.31,39365.0,51.5361,51.5451,51.4732,51.4912,39365.0
2021-11-29 13:00:00,57.3,57.38,57.29,57.36,40676.0,51.4822,51.5541,51.4732,51.5361,40676.0
2021-11-29 13:10:00,57.36,57.38,57.26,57.32,33417.0,51.5361,51.5541,51.4462,51.5001,33417.0
2021-11-29 13:20:00,57.33,57.37,57.28,57.37,25295.0,51.5091,51.5451,51.4642,51.5451,25295.0
2021-11-29 13:30:00,57.36,57.43,57.28,57.29,43835.0,51.5361,51.599,51.4642,51.4732,43835.0
2021-11-29 13:40:00,57.28,57.3,57.16,57.16,42891.0,51.4642,51.4822,51.3564,51.3564,42891.0
2021-11-29 13:50:00,57.17,57.22,57.14,57.22,82864.0,51.3654,51.4103,51.3384,51.4103,82864.0
2021-11-29 14:00:00,57.22,57.24,57.15,57.16,46419.0,51.4103,51.4283,51.3474,51.3564,46419.0
2021-11-29 14:10:00,57.17,57.22,57.13,57.16,39064.0,51.3654,51.4103,51.3294,51.3564,39064.0
2021-11-29 14:20:00,57.15,57.19,57.05,57.05,38930.0,51.3474,51.3833,51.2576,51.2576,38930.0
2021-11-29 14:30:00,57.05,57.1,57.03,57.06,77506.0,51.2576,51.3025,51.2396,51.2665,77506.0
2021-11-29 14:40:00,57.05,57.11,57.04,57.06,37620.0,51.2576,51.3115,51.2486,51.2665,37620.0
2021-11-29 14:50:00,57.06,57.14,57.02,57.07,47277.0,51.2665,51.3384,51.2306,51.2755,47277.0
2021-11-29 15:00:00,57.07,57.18,57.07,57.18,35632.0,51.2755,51.3744,51.2755,51.3744,35632.0
2021-11-29 15:10:00,57.17,57.23,57.14,57.15,55174.0,51.3654,51.4193,51.3384,51.3474,55174.0
2021-11-29 15:20:00,57.15,57.18,57.09,57.12,39217.0,51.3474,51.3744,51.2935,51.3205,39217.0
2021-11-29 15:30:00,57.11,57.22,57.1,57.19,85021.0,51.3115,51.4103,51.3025,51.3833,85021.0
2021-11-29 15:40:00,57.18,57.2,57.01,57.08,95469.0,51.3744,51.3923,51.2216,51.2845,95469.0
2021-11-29 15:50:00,57.07,57.13,56.95,57.01,366887.0,51.2755,51.3294,51.1677,51.2216,366887.0
2021-11-30 09:30:00,56.32,56.32,55.31,55.55,170614.0,50.6017,50.6017,49.6942,49.9099,170614.0
2021-11-30 09:40:00,55.52,55.7,55.39,55.39,62419.0,49.8829,50.0446,49.7661,49.7661,62419.0
2021-11-30 09:50:00,55.39,55.41,55.21,55.24,75427.0,49.7661,49.7841,49.6044,49.6313,75427.0
2021-11-30 10:00:00,55.21,55.44,55.14,55.44,82623.0,49.6044,49.811,49.5415,49.811,82623.0
2021-11-30 10:10:00,55.43,55.47,55.21,55.29,73069.0,49.802,49.838,49.6044,49.6763,73069.0
2021-11-30 10:20:00,55.26,55.28,54.91,55.0,78787.0,49.6493,49.6673,49.3348,49.4157,78787.0
2021-11-30 10:30:00,54.99,55.56,54.99,55.45,122486.0,49.4067,49.9188,49.4067,49.82,122486.0
2021-11-30 10:40:00,55.45,55.63,55.4,55.43,116225.0,49.82,49.9817,49.7751,49.802,116225.0
2021-11-30 10:50:00,55.41,55.51,55.06,55.09,79482.0,49.7841,49.8739,49.4696,49.4966,79482.0
2021-11-30 11:00:00,55.08,55.16,55.0,55.09,77029.0,49.4876,49.5595,49.4157,49.4966,77029.0
2021-11-30 11:10:00,55.1,55.5,55.06,55.47,49105.0,49.5056,49.8649,49.4696,49.838,49105.0
2021-11-30 11:20:00,55.47,55.49,55.19,55.35,50238.0,49.838,49.856,49.5864,49.7302,50238.0
2021-11-30 11:30:00,55.31,55.36,55.09,55.13,44877.0,49.6942,49.7392,49.4966,49.5325,44877.0
2021-11-30 11:40:00,55.12,55.12,54.77,54.77,56354.0,49.5235,49.5235,49.2091,49.2091,56354.0
2021-11-30 11:50:00,54.77,54.83,54.64,54.8,75592.0,49.2091,49.263,49.0923,49.236,75592.0
2021-11-30 12:00:00,54.82,54.82,54.63,54.69,47076.0,49.254,49.254,49.0833,49.1372,47076.0
2021-11-30 12:10:00,54.69,54.9,54.62,54.9,81466.0,49.1372,49.3259,49.0743,49.3259,81466.0
2021-11-30 12:20:00,54.91,54.92,54.79,54.86,84965.0,49.3348,49.3438,49.227,49.2899,84965.0
2021-11-30 12:30:00,54.87,54.98,54.79,54.87,44344.0,49.2989,49.3977,49.227,49.2989,44344.0
2021-11-30 12:40:00,54.87,54.99,54.8,54.8,40163.0,49.2989,49.4067,49.236,49.236,40163.0
2021-11-30 12:50:00,54.83,54.91,54.74,54.8,28554.0,49.263,49.3348,49.1821,49.236,28554.0
2021-11-30 13:00:00,54.81,54.84,54.63,54.63,38450.0,49.245,49.2719,49.0833,49.0833,38450.0
2021-11-30 13:10:00,54.63,54.72,54.58,54.66,62680.0,49.0833,49.1641,49.0383,49.1102,62680.0
2021-11-30 13:20:00,54.66,54.79,54.63,54.68,56271.0,49.1102,49.227,49.0833,49.1282,56271.0
2021-11-30 13:30:00,54.68,54.9,54.66,54.89,92150.0,49.1282,49.3259,49.1102,49.3169,92150.0
2021-11-30 13:40:00,54.88,55.13,54.87,55.11,66843.0,49.3079,49.5325,49.2989,49.5145,66843.0
2021-11-30 13:50:00,55.11,55.23,55.07,55.22,63594.0,49.5145,49.6224,49.4786,49.6134,63594.0
2021-11-30 14:00:00,55.21,55.24,55.13,55.24,88745.0,49.6044,49.6313,49.5325,49.6313,88745.0
2021-11-30 14:10:00,55.23,55.3,55.22,55.27,43508.0,49.6224,49.6852,49.6134,49.6583,43508.0
2021-11-30 14:20:00,55.27,55.34,55.13,55.13,84296.0,49.6583,49.7212,49.5325,49.5325,84296.0
2021-11-30 14:30:00,55.13,55.18,55.05,55.08,130568.0,49.5325,49.5774,49.4606,49.4876,130568.0
2021-11-30 14:40:00,55.08,55.12,54.93,54.94,50114.0,49.4876,49.5235,49.3528,49.3618,50114.0
2021-11-30 14:50:00,54.94,54.98,54.84,54.95,59865.0,49.3618,49.3977,49.2719,49.3708,59865.0
2021-11-30 15:00:00,54.95,55.03,54.88,54.88,60915.0,49.3708,49.4427,49.3079,49.3079,60915.0
2021-11-30 15:10:00,54.88,55.0,54.87,54.94,100045.0,49.3079,49.4157,49.2989,49.3618,100045.0
2021-11-30 15:20:00,54.93,54.95,54.76,54.81,103057.0,49.3528,49.3708,49.2001,49.245,103057.0
2021-11-30 15:30:00,54.8,55.0,54.79,54.89,171233.0,49.236,49.4157,49.227,49.3169,171233.0
2021-11-30 15:40:00,54.88,55.1,54.86,54.95,168278.0,49.3079,49.5056,49.2899,49.3708,168278.0
2021-11-30 15:50:00,54.94,54.97,54.74,54.81,701516.0,49.3618,49.3887,49.1821,49.245,701516.0
2021-12-01 09:30:00,56.09,56.1,55.79,56.01,143197.0,50.395,50.404,50.1255,50.3232,143197.0
2021-12-01 09:40:00,55.99,56.14,55.88,55.93,103171.0,50.3052,50.44,50.2064,50.2513,103171.0
2021-12-01 09:50:00,55.94,56.24,55.8,56.13,90238.0,50.2603,50.5298,50.1345,50.431,90238.0
2021-12-01 10:00:00,56.14,56.34,56.14,56.22,95721.0,50.44,50.6197,50.44,50.5118,95721.0
2021-12-01 10:10:00,56.22,56.46,56.22,56.45,57630.0,50.5118,50.7275,50.5118,50.7185,57630.0
2021-12-01 10:20:00,56.45,56.49,56.22,56.22,49015.0,50.7185,50.7544,50.5118,50.5118,49015.0
2021-12-01 10:30:00,56.21,56.25,55.87,55.87,56539.0,50.5028,50.5388,50.1974,50.1974,56539.0
2021-12-01 10:40:00,55.86,56.23,55.8,56.19,52033.0,50.1884,50.5208,50.1345,50.4849,52033.0
2021-12-01 10:50:00,56.19,56.3,56.08,56.23,74397.0,50.4849,50.5837,50.386,50.5208,74397.0
2021-12-01 11:00:00,56.24,56.39,56.21,56.3,62003.0,50.5298,50.6646,50.5028,50.5837,62003.0
2021-12-01 11:10:00,56.3,56.38,56.22,56.36,45106.0,50.5837,50.6556,50.5118,50.6376,45106.0
2021-12-01 11:20:00,56.34,56.45,56.31,56.31,48271.0,50.6197,50.7185,50.5927,50.5927,48271.0
2021-12-01 11:30:00,56.3,56.38,56.18,56.24,62055.0,50.5837,50.6556,50.4759,50.5298,62055.0
2021-12-01 11:40:00,56.25,56.26,55.89,55.92,47771.0,50.5388,50.5478,50.2153,50.2423,47771.0
2021-12-01 11:50:00,55.91,55.91,55.71,55.86,40797.0,50.2333,50.2333,50.0536,50.1884,40797.0
2021-12-01 12:00:00,55.86,55.87,55.76,55.79,24860.0,50.1884,50.1974,50.0985,50.1255,24860.0
2021-12-01 12:10:00,55.8,56.1,55.79,56.07,71804.0,50.1345,50.404,50.1255,50.3771,71804.0
2021-12-01 12:20:00,56.08,56.09,55.86,55.88,30329.0,50.386,50.395,50.1884,50.2064,30329.0
2021-12-01 12:30:00,55.89,55.97,55.8,55.88,40365.0,50.2153,50.2872,50.1345,50.2064,40365.0
2021-12-01 12:40:00,55.89,55.91,55.7,55.71,30106.0,50.2153,50.2333,50.0446,50.0536,30106.0
2021-12-01 12:50:00,55.71,55.71,55.53,55.56,40559.0,50.0536,50.0536,49.8919,49.9188,40559.0
2021-12-01 13:00:00,55.57,55.67,55.37,55.37,50984.0,49.9278,50.0177,49.7481,49.7481,50984.0
2021-12-01 13:10:00,55.38,55.49,55.28,55.29,50974.0,49.7571,49.856,49.6673,49.6763,50974.0
2021-12-01 13:20:00,55.29,55.47,55.27,55.36,46204.0,49.6763,49.838,49.6583,49.7392,46204.0
2021-12-01 13:30:00,55.35,55.41,55.24,55.34,161295.0,49.7302,49.7841,49.6313,49.7212,161295.0
2021-12-01 13:40:00,55.34,55.34,54.89,54.9,55512.0,49.7212,49.7212,49.3169,49.3259,55512.0
2021-12-01 13:50:00,54.91,55.18,54.91,55.12,55635.0,49.3348,49.5774,49.3348,49.5235,55635.0
2021-12-01 14:00:00,55.13,55.17,55.04,55.06,71577.0,49.5325,49.5684,49.4516,49.4696,71577.0
2021-12-01 14:10:00,55.07,55.14,54.95,54.96,129946.0,49.4786,49.5415,49.3708,49.3798,129946.0
2021-12-01 14:20:00,54.96,55.23,54.96,55.22,47008.0,49.3798,49.6224,49.3798,49.6134,47008.0
2021-12-01 14:30:00,55.21,55.28,55.11,55.21,104640.0,49.6044,49.6673,49.5145,49.6044,104640.0
2021-12-01 14:40:00,55.21,55.21,55.08,55.12,104996.0,49.6044,49.6044,49.4876,49.5235,104996.0
2021-12-01 14:50:00,55.11,55.18,54.98,55.03,71844.0,49.5145,49.5774,49.3977,49.4427,71844.0
2021-12-01 15:00:00,55.04,55.09,54.87,54.9,59311.0,49.4516,49.4966,49.2989,49.3259,59311.0
2021-12-01 15:10:00,54.9,54.97,54.76,54.79,56237.0,49.3259,49.3887,49.2001,49.227,56237.0
2021-12-01 15:20:00,54.79,54.79,54.54,54.58,84124.0,49.227,49.227,49.0024,49.0383,84124.0
2021-12-01 15:30:00,54.56,54.74,54.48,54.71,87991.0,49.0204,49.1821,48.9485,49.1551,87991.0
2021-12-01 15:40:00,54.7,54.82,54.5,54.53,113789.0,49.1462,49.254,48.9665,48.9934,113789.0
2021-12-01 15:50:00,54.52,54.55,54.09,54.13,451564.0,48.9844,49.0114,48.5981,48.634,451564.0
2021-12-02 09:30:00,54.61,55.0,54.49,54.87,77348.0,49.0653,49.4157,48.9575,49.2989,77348.0
2021-12-02 09:40:00,54.89,55.15,54.78,55.13,42743.0,49.3169,49.5505,49.218,49.5325,42743.0
2021-12-02 09:50:00,55.14,55.31,55.14,55.28,37340.0,49.5415,49.6942,49.5415,49.6673,37340.0
2021-12-02 10:00:00,55.32,55.58,55.21,55.48,93897.0,49.7032,49.9368,49.6044,49.847,93897.0
2021-12-02 10:10:00,55.48,55.64,55.37,55.39,62584.0,49.847,49.9907,49.7481,49.7661,62584.0
2021-12-02 10:20:00,55.4,55.6,55.39,55.5,96254.0,49.7751,49.9548,49.7661,49.8649,96254.0
2021-12-02 10:30:00,55.5,55.59,55.23,55.26,65980.0,49.8649,49.9458,49.6224,49.6493,65980.0
2021-12-02 10:40:00,55.27,55.42,55.19,55.42,60670.0,49.6583,49.7931,49.5864,49.7931,60670.0
2021-12-02 10:50:00,55.43,55.56,55.34,55.56,84820.0,49.802,49.9188,49.7212,49.9188,84820.0
2021-12-02 11:00:00,55.57,55.64,55.44,55.61,60983.0,49.9278,49.9907,49.811,49.9638,60983.0
2021-12-02 11:10:00,55.6,55.72,55.58,55.71,45077.0,49.9548,50.0626,49.9368,50.0536,45077.0
2021-12-02 11:20:00,55.72,55.89,55.72,55.85,34498.0,50.0626,50.2153,50.0626,50.1794,34498.0
2021-12-02 11:30:00,55.85,55.9,55.56,55.66,83548.0,50.1794,50.2243,49.9188,50.0087,83548.0
2021-12-02 11:40:00,55.64,55.96,55.63,55.9,41043.0,49.9907,50.2782,49.9817,50.2243,41043.0
2021-12-02 11:50:00,55.91,56.07,55.89,56.04,34538.0,50.2333,50.3771,50.2153,50.3501,34538.0
2021-12-02 12:00:00,56.04,56.17,55.99,56.16,43068.0,50.3501,50.4669,50.3052,50.4579,43068.0
2021-12-02 12:10:00,56.15,56.27,56.15,56.2,48817.0,50.4489,50.5568,50.4489,50.4939,48817.0
2021-12-02 12:20:00,56.18,56.21,56.12,56.16,37737.0,50.4759,50.5028,50.422,50.4579,37737.0
2021-12-02 12:30:00,56.17,56.26,56.11,56.23,28503.0,50.4669,50.5478,50.413,50.5208,28503.0
2021-12-02 12:40:00,56.22,56.26,56.1,56.22,35675.0,50.5118,50.5478,50.404,50.5118,35675.0
2021-12-02 12:50:00,56.22,56.23,56.14,56.2,40669.0,50.5118,50.5208,50.44,50.4939,40669.0
2021-12-02 13:00:00,56.21,56.21,56.01,56.05,50315.0,50.5028,50.5028,50.3232,50.3591,50315.0
2021-12-02 13:10:00,56.05,56.13,55.98,56.1,28240.0,50.3591,50.431,50.2962,50.404,28240.0
2021-12-02 13:20:00,56.11,56.14,55.98,56.02,29018.0,50.413,50.44,50.2962,50.3321,29018.0
2021-12-02 13:30:00,56.02,56.18,55.98,56.16,39980.0,50.3321,50.4759,50.2962,50.4579,39980.0
2021-12-02 13:40:00,56.16,56.19,56.03,56.12,44874.0,50.4579,50.4849,50.3411,50.422,44874.0
2021-12-02 13:50:00,56.11,56.34,56.04,56.34,36961.0,50.413,50.6197,50.3501,50.6197,36961.0
2021-12-02 14:00:00,56.33,56.44,56.3,56.42,62962.0,50.6107,50.7095,50.5837,50.6915,62962.0
2021-12-02 14:10:00,56.43,56.47,56.34,56.47,41382.0,50.7005,50.7365,50.6197,50.7365,41382.0
2021-12-02 14:20:00,56.46,56.52,56.39,56.5,40656.0,50.7275,50.7814,50.6646,50.7634,40656.0
2021-12-02 14:30:00,56.49,56.49,56.32,56.37,42613.0,50.7544,50.7544,50.6017,50.6466,42613.0
2021-12-02 14:40:00,56.37,56.43,56.29,56.3,36713.0,50.6466,50.7005,50.5747,50.5837,36713.0
2021-12-02 14:50:00,56.3,56.38,56.24,56.25,73076.0,50.5837,50.6556,50.5298,50.5388,73076.0
2021-12-02 15:00:00,56.26,56.34,56.17,56.18,45643.0,50.5478,50.6197,50.4669,50.4759,45643.0
2021-12-02 15:10:00,56.18,56.2,56.05,56.1,52301.0,50.4759,50.4939,50.3591,50.404,52301.0
2021-12-02 15:20:00,56.09,56.21,56.04,56.16,57988.0,50.395,50.5028,50.3501,50.4579,57988.0
2021-12-02 15:30:00,56.16,56.23,56.11,56.16,81073.0,50.4579,50.5208,50.413,50.4579,81073.0
2021-12-02 15:40:00,56.16,56.29,56.12,56.22,129362.0,50.4579,50.5747,50.422,50.5118,129362.0
2021-12-02 15:50:00,56.23,56.26,56.0,56.16,398156.0,50.5208,50.5478,50.3142,50.4579,398156.0
2021-12-03 09:30:00,56.26,56.36,55.92,56.17,75078.0,50.5478,50.6376,50.2423,50.4669,75078.0
2021-12-03 09:40:00,56.15,56.25,55.93,55.98,50289.0,50.4489,50.5388,50.2513,50.2962,50289.0
2021-12-03 09:50:00,55.96,56.0,55.6,55.67,33512.0,50.2782,50.3142,49.9548,50.0177,33512.0
2021-12-03 10:00:00,55.69,55.92,55.63,55.75,53180.0,50.0356,50.2423,49.9817,50.0896,53180.0
2021-12-03 10:10:00,55.71,56.04,55.68,56.0,47623.0,50.0536,50.3501,50.0267,50.3142,47623.0
2021-12-03 10:20:00,56.02,56.18,55.96,56.13,39630.0,50.3321,50.4759,50.2782,50.431,39630.0
2021-12-03 10:30:00,56.1,56.12,55.78,55.81,94657.0,50.404,50.422,50.1165,50.1435,94657.0
2021-12-03 10:40:00,55.79,55.8,55.42,55.5,54559.0,50.1255,50.1345,49.7931,49.8649,54559.0
2021-12-03 10:50:00,55.5,55.63,55.44,55.51,39337.0,49.8649,49.9817,49.811,49.8739,39337.0
2021-12-03 11:00:00,55.47,55.68,55.46,55.55,45050.0,49.838,50.0267,49.829,49.9099,45050.0
2021-12-03 11:10:00,55.53,55.76,55.48,55.57,41445.0,49.8919,50.0985,49.847,49.9278,41445.0
2021-12-03 11:20:00,55.53,55.73,55.5,55.64,42735.0,49.8919,50.0716,49.8649,49.9907,42735.0
2021-12-03 11:30:00,55.62,55.7,55.56,55.62,74029.0,49.9728,50.0446,49.9188,49.9728,74029.0
2021-12-03 11:40:00,55.64,55.65,55.39,55.53,46056.0,49.9907,49.9997,49.7661,49.8919,46056.0
2021-12-03 11:50:00,55.52,55.52,55.15,55.17,40959.0,49.8829,49.8829,49.5505,49.5684,40959.0
2021-12-03 12:00:00,55.16,55.33,55.14,55.31,98608.0,49.5595,49.7122,49.5415,49.6942,98608.0
2021-12-03 12:10:00,55.33,55.51,55.32,55.47,41291.0,49.7122,49.8739,49.7032,49.838,41291.0
2021-12-03 12:20:00,55.47,55.61,55.45,55.5,33736.0,49.838,49.9638,49.82,49.8649,33736.0
2021-12-03 12:30:00,55.49,55.53,55.28,55.51,29037.0,49.856,49.8919,49.6673,49.8739,29037.0
2021-12-03 12:40:00,55.52,55.61,55.37,55.46,33702.0,49.8829,49.9638,49.7481,49.829,33702.0
2021-12-03 12:50:00,55.47,55.51,55.3,55.36,39536.0,49.838,49.8739,49.6852,49.7392,39536.0
2021-12-03 13:00:00,55.35,55.38,55.24,55.37,37343.0,49.7302,49.7571,49.6313,49.7481,37343.0
2021-12-03 13:10:00,55.35,55.4,55.23,55.38,45378.0,49.7302,49.7751,49.6224,49.7571,45378.0
2021-12-03 13:20:00,55.37,55.39,55.24,55.25,48143.0,49.7481,49.7661,49.6313,49.6403,48143.0
2021-12-03 13:30:00,55.24,55.27,55.1,55.12,44650.0,49.6313,49.6583,49.5056,49.5235,44650.0
2021-12-03 13:40:00,55.14,55.22,55.02,55.09,40870.0,49.5415,49.6134,49.4337,49.4966,40870.0
2021-12-03 13:50:00,55.09,55.16,55.05,55.05,40693.0,49.4966,49.5595,49.4606,49.4606,40693.0
2021-12-03 14:00:00,55.06,55.16,55.0,55.07,58376.0,49.4696,49.5595,49.4157,49.4786,58376.0
2021-12-03 14:10:00,55.06,55.12,54.89,54.92,43869.0,49.4696,49.5235,49.3169,49.3438,43869.0
2021-12-03 14:20:00,54.93,55.04,54.83,54.99,60144.0,49.3528,49.4516,49.263,49.4067,60144.0
2021-12-03 14:30:00,54.99,55.03,54.73,54.77,55709.0,49.4067,49.4427,49.1731,49.2091,55709.0
2021-12-03 14:40:00,54.76,54.94,54.66,54.66,90434.0,49.2001,49.3618,49.1102,49.1102,90434.0
2021-12-03 14:50:00,54.67,54.71,54.54,54.55,139672.0,49.1192,49.1551,49.0024,49.0114,139672.0
2021-12-03 15:00:00,54.55,54.66,54.44,54.48,123174.0,49.0114,49.1102,48.9126,48.9485,123174.0
2021-12-03 15:10:00,54.48,54.61,54.48,54.54,105040.0,48.9485,49.0653,48.9485,49.0024,105040.0
2021-12-03 15:20:00,54.55,54.95,54.55,54.82,95202.0,49.0114,49.3708,49.0114,49.254,95202.0
2021-12-03 15:30:00,54.82,54.98,54.64,54.65,172481.0,49.254,49.3977,49.0923,49.1012,172481.0
2021-12-03 15:40:00,54.66,54.71,54.39,54.51,241284.0,49.1102,49.1551,48.8676,48.9755,241284.0
2021-12-03 15:50:00,54.48,54.95,54.42,54.88,708591.0,48.9485,49.3708,48.8946,49.3079,708591.0
2021-12-06 09:30:00,55.23,55.48,54.83,54.86,169036.0,49.6224,49.847,49.263,49.2899,169036.0
2021-12-06 09:40:00,54.85,55.12,54.74,54.91,166017.0,49.2809,49.5235,49.1821,49.3348,166017.0
2021-12-06 09:50:00,54.92,55.32,54.9,55.29,78834.0,49.3438,49.7032,49.3259,49.6763,78834.0
2021-12-06 10:00:00,55.29,55.33,54.96,55.09,102949.0,49.6763,49.7122,49.3798,49.4966,102949.0
2021-12-06 10:10:00,55.09,55.28,55.09,55.2,98385.0,49.4966,49.6673,49.4966,49.5954,98385.0
2021-12-06 10:20:00,55.19,55.34,55.18,55.29,123816.0,49.5864,49.7212,49.5774,49.6763,123816.0
2021-12-06 10:30:00,55.3,55.54,55.25,55.52,72450.0,49.6852,49.9009,49.6403,49.8829,72450.0
2021-12-06 10:40:00,55.49,55.61,55.44,55.61,64515.0,49.856,49.9638,49.811,49.9638,64515.0
2021-12-06 10:50:00,55.59,55.78,55.54,55.78,86300.0,49.9458,50.1165,49.9009,50.1165,86300.0
2021-12-06 11:00:00,55.76,55.77,55.47,55.51,41432.0,50.0985,50.1075,49.838,49.8739,41432.0
2021-12-06 11:10:00,55.51,55.77,55.48,55.75,55909.0,49.8739,50.1075,49.847,50.0896,55909.0
2021-12-06 11:20:00,55.76,55.82,55.66,55.67,42136.0,50.0985,50.1524,50.0087,50.0177,42136.0
2021-12-06 11:30:00,55.67,55.78,55.61,55.73,54589.0,50.0177,50.1165,49.9638,50.0716,54589.0
2021-12-06 11:40:00,55.72,55.75,55.61,55.61,49038.0,50.0626,50.0896,49.9638,49.9638,49038.0
2021-12-06 11:50:00,55.62,55.76,55.62,55.66,45795.0,49.9728,50.0985,49.9728,50.0087,45795.0
2021-12-06 12:00:00,55.67,55.74,55.63,55.73,32265.0,50.0177,50.0806,49.9817,50.0716,32265.0
2021-12-06 12:10:00,55.74,55.84,55.71,55.8,46198.0,50.0806,50.1704,50.0536,50.1345,46198.0
2021-12-06 12:20:00,55.81,55.89,55.76,55.84,37356.0,50.1435,50.2153,50.0985,50.1704,37356.0
2021-12-06 12:30:00,55.83,55.88,55.78,55.83,30855.0,50.1614,50.2064,50.1165,50.1614,30855.0
2021-12-06 12:40:00,55.84,55.89,55.78,55.88,38192.0,50.1704,50.2153,50.1165,50.2064,38192.0
2021-12-06 12:50:00,55.89,55.89,55.77,55.79,18941.0,50.2153,50.2153,50.1075,50.1255,18941.0
2021-12-06 13:00:00,55.8,55.93,55.76,55.93,27050.0,50.1345,50.2513,50.0985,50.2513,27050.0
2021-12-06 13:10:00,55.93,55.94,55.86,55.9,34146.0,50.2513,50.2603,50.1884,50.2243,34146.0
2021-12-06 13:20:00,55.88,55.99,55.83,55.91,40861.0,50.2064,50.3052,50.1614,50.2333,40861.0
2021-12-06 13:30:00,55.9,55.96,55.87,55.95,32617.0,50.2243,50.2782,50.1974,50.2692,32617.0
2021-12-06 13:40:00,55.95,56.16,55.94,56.13,39281.0,50.2692,50.4579,50.2603,50.431,39281.0
2021-12-06 13:50:00,56.12,56.16,56.03,56.04,27754.0,50.422,50.4579,50.3411,50.3501,27754.0
2021-12-06 14:00:00,56.03,56.1,56.02,56.03,42995.0,50.3411,50.404,50.3321,50.3411,42995.0
2021-12-06 14:10:00,56.03,56.09,55.83,55.9,46012.0,50.3411,50.395,50.1614,50.2243,46012.0
2021-12-06 14:20:00,55.89,55.97,55.88,55.88,35302.0,50.2153,50.2872,50.2064,50.2064,35302.0
2021-12-06 14:30:00,55.89,55.97,55.86,55.96,34714.0,50.2153,50.2872,50.1884,50.2782,34714.0
2021-12-06 14:40:00,55.96,55.97,55.79,55.8,26204.0,50.2782,50.2872,50.1255,50.1345,26204.0
2021-12-06 14:50:00,55.8,55.8,55.67,55.68,30945.0,50.1345,50.1345,50.0177,50.0267,30945.0
2021-12-06 15:00:00,55.67,55.73,55.58,55.69,39361.0,50.0177,50.0716,49.9368,50.0356,39361.0
2021-12-06 15:10:00,55.68,55.69,55.57,55.62,45964.0,50.0267,50.0356,49.9278,49.9728,45964.0
2021-12-06 15:20:00,55.61,55.61,55.44,55.5,49291.0,49.9638,49.9638,49.811,49.8649,49291.0
2021-12-06 15:30:00,55.5,55.54,55.4,55.48,106937.0,49.8649,49.9009,49.7751,49.847,106937.0
2021-12-06 15:40:00,55.47,55.53,55.36,55.41,100420.0,49.838,49.8919,49.7392,49.7841,100420.0
2021-12-06 15:50:00,55.41,55.53,55.36,55.45,312660.0,49.7841,49.8919,49.7392,49.82,312660.0
2021-12-07 09:30:00,55.97,56.28,55.56,56.19,92059.0,50.2872,50.5657,49.9188,50.4849,92059.0
2021-12-07 09:40:00,56.2,56.2,55.98,56.04,90208.0,50.4939,50.4939,50.2962,50.3501,90208.0
2021-12-07 09:50:00,56.05,56.12,55.92,56.12,77024.0,50.3591,50.422,50.2423,50.422,77024.0
2021-12-07 10:00:00,56.14,56.16,55.92,56.0,64805.0,50.44,50.4579,50.2423,50.3142,64805.0
2021-12-07 10:10:00,56.02,56.3,55.96,56.24,37514.0,50.3321,50.5837,50.2782,50.5298,37514.0
2021-12-07 10:20:00,56.24,56.27,56.12,56.12,57115.0,50.5298,50.5568,50.422,50.422,57115.0
2021-12-07 10:30:00,56.13,56.21,55.95,55.96,66119.0,50.431,50.5028,50.2692,50.2782,66119.0
2021-12-07 10:40:00,55.97,56.16,55.97,56.12,51031.0,50.2872,50.4579,50.2872,50.422,51031.0
2021-12-07 10:50:00,56.11,56.14,56.03,56.13,36595.0,50.413,50.44,50.3411,50.431,36595.0
2021-12-07 11:00:00,56.14,56.2,56.08,56.11,39650.0,50.44,50.4939,50.386,50.413,39650.0
2021-12-07 11:10:00,56.1,56.12,55.94,55.99,52822.0,50.404,50.422,50.2603,50.3052,52822.0
2021-12-07 11:20:00,56.0,56.0,55.87,55.98,64962.0,50.3142,50.3142,50.1974,50.2962,64962.0
2021-12-07 11:30:00,56.0,56.0,55.84,55.9,85803.0,50.3142,50.3142,50.1704,50.2243,85803.0
2021-12-07 11:40:00,55.9,55.95,55.84,55.89,48541.0,50.2243,50.2692,50.1704,50.2153,48541.0
2021-12-07 11:50:00,55.88,55.99,55.85,55.94,52301.0,50.2064,50.3052,50.1794,50.2603,52301.0
2021-12-07 12:00:00,55.93,56.08,55.92,56.05,40800.0,50.2513,50.386,50.2423,50.3591,40800.0
2021-12-07 12:10:00,56.05,56.16,56.05,56.11,39837.0,50.3591,50.4579,50.3591,50.413,39837.0
2021-12-07 12:20:00,56.1,56.17,56.07,56.1,30919.0,50.404,50.4669,50.3771,50.404,30919.0
2021-12-07 12:30:00,56.1,56.17,56.09,56.14,29023.0,50.404,50.4669,50.395,50.44,29023.0
2021-12-07 12:40:00,56.14,56.16,56.07,56.08,32442.0,50.44,50.4579,50.3771,50.386,32442.0
2021-12-07 12:50:00,56.06,56.17,56.06,56.17,38277.0,50.3681,50.4669,50.3681,50.4669,38277.0
2021-12-07 13:00:00,56.17,56.23,56.11,56.13,34229.0,50.4669,50.5208,50.413,50.431,34229.0
2021-12-07 13:10:00,56.14,56.17,56.04,56.12,28907.0,50.44,50.4669,50.3501,50.422,28907.0
2021-12-07 13:20:00,56.12,56.14,56.05,56.06,58874.0,50.422,50.44,50.3591,50.3681,58874.0
2021-12-07 13:30:00,56.06,56.17,56.06,56.15,36466.0,50.3681,50.4669,50.3681,50.4489,36466.0
2021-12-07 13:40:00,56.14,56.19,56.13,56.15,30935.0,50.44,50.4849,50.431,50.4489,30935.0
2021-12-07 13:50:00,56.16,56.22,56.09,56.13,34871.0,50.4579,50.5118,50.395,50.431,34871.0
2021-12-07 14:00:00,56.13,56.26,56.09,56.25,46562.0,50.431,50.5478,50.395,50.5388,46562.0
2021-12-07 14:10:00,56.24,56.26,56.2,56.25,34310.0,50.5298,50.5478,50.4939,50.5388,34310.0
2021-12-07 14:20:00,56.26,56.34,56.24,56.24,31874.0,50.5478,50.6197,50.5298,50.5298,31874.0
2021-12-07 14:30:00,56.24,56.31,56.22,56.28,34609.0,50.5298,50.5927,50.5118,50.5657,34609.0
2021-12-07 14:40:00,56.28,56.33,56.23,56.32,40563.0,50.5657,50.6107,50.5208,50.6017,40563.0
2021-12-07 14:50:00,56.31,56.35,56.29,56.3,40180.0,50.5927,50.6286,50.5747,50.5837,40180.0
2021-12-07 15:00:00,56.3,56.35,56.28,56.33,45433.0,50.5837,50.6286,50.5657,50.6107,45433.0
2021-12-07 15:10:00,56.34,56.34,56.16,56.23,82141.0,50.6197,50.6197,50.4579,50.5208,82141.0
2021-12-07 15:20:00,56.23,56.27,56.13,56.14,67207.0,50.5208,50.5568,50.431,50.44,67207.0
2021-12-07 15:30:00,56.14,56.17,55.93,55.96,93233.0,50.44,50.4669,50.2513,50.2782,93233.0
2021-12-07 15:40:00,55.96,56.06,55.96,56.02,115349.0,50.2782,50.3681,50.2782,50.3321,115349.0
2021-12-07 15:50:00,56.03,56.15,55.85,56.13,404378.0,50.3411,50.4489,50.1794,50.431,404378.0
2021-12-08 09:30:00,56.08,56.47,55.93,55.94,183001.0,50.386,50.7365,50.2513,50.2603,183001.0
2021-12-08 09:40:00,55.97,56.08,55.82,55.89,153262.0,50.2872,50.386,50.1524,50.2153,153262.0
2021-12-08 09:50:00,55.88,57.42,55.86,56.89,787441.0,50.2064,51.59,50.1884,51.1138,787441.0
2021-12-08 10:00:00,56.87,57.21,56.83,57.19,216021.0,51.0958,51.4013,51.0599,51.3833,216021.0
2021-12-08 10:10:00,57.2,57.41,57.01,57.07,276663.0,51.3923,51.581,51.2216,51.2755,276663.0
2021-12-08 10:20:00,57.06,57.17,56.92,56.92,140258.0,51.2665,51.3654,51.1408,51.1408,140258.0
2021-12-08 10:30:00,56.9,57.15,56.83,56.87,101121.0,51.1228,51.3474,51.0599,51.0958,101121.0
2021-12-08 10:40:00,56.86,56.95,56.73,56.93,57756.0,51.0869,51.1677,50.9701,51.1497,57756.0
2021-12-08 10:50:00,56.92,56.95,56.65,56.65,99375.0,51.1408,51.1677,50.8982,50.8982,99375.0
2021-12-08 11:00:00,56.64,56.84,56.61,56.8,42602.0,50.8892,51.0689,50.8622,51.0329,42602.0
2021-12-08 11:10:00,56.8,56.82,56.55,56.55,103460.0,51.0329,51.0509,50.8083,50.8083,103460.0
2021-12-08 11:20:00,56.55,56.76,56.52,56.61,170566.0,50.8083,50.997,50.7814,50.8622,170566.0
2021-12-08 11:30:00,56.61,56.61,56.42,56.44,52681.0,50.8622,50.8622,50.6915,50.7095,52681.0
2021-12-08 11:40:00,56.45,56.57,56.39,56.56,66498.0,50.7185,50.8263,50.6646,50.8173,66498.0
2021-12-08 11:50:00,56.55,56.57,56.38,56.44,64941.0,50.8083,50.8263,50.6556,50.7095,64941.0
2021-12-08 12:00:00,56.45,56.49,56.4,56.43,19215.0,50.7185,50.7544,50.6736,50.7005,19215.0
2021-12-08 12:10:00,56.42,56.5,56.36,56.37,72932.0,50.6915,50.7634,50.6376,50.6466,72932.0
2021-12-08 12:20:00,56.37,56.44,56.33,56.35,29872.0,50.6466,50.7095,50.6107,50.6286,29872.0
2021-12-08 12:30:00,56.36,56.38,56.25,56.3,43906.0,50.6376,50.6556,50.5388,50.5837,43906.0
2021-12-08 12:40:00,56.3,56.37,56.24,56.24,61175.0,50.5837,50.6466,50.5298,50.5298,61175.0
2021-12-08 12:50:00,56.23,56.32,56.21,56.31,45697.0,50.5208,50.6017,50.5028,50.5927,45697.0
2021-12-08 13:00:00,56.31,56.31,56.23,56.27,24711.0,50.5927,50.5927,50.5208,50.5568,24711.0
2021-12-08 13:10:00,56.28,56.31,56.23,56.25,25668.0,50.5657,50.5927,50.5208,50.5388,25668.0
2021-12-08 13:20:00,56.24,56.35,56.21,56.35,30984.0,50.5298,50.6286,50.5028,50.6286,30984.0
2021-12-08 13:30:00,56.36,56.39,56.33,56.38,26912.0,50.6376,50.6646,50.6107,50.6556,26912.0
2021-12-08 13:40:00,56.38,56.42,56.37,56.4,17363.0,50.6556,50.6915,50.6466,50.6736,17363.0
2021-12-08 13:50:00,56.4,56.51,56.39,56.47,32512.0,50.6736,50.7724,50.6646,50.7365,32512.0
2021-12-08 14:00:00,56.46,56.63,56.43,56.57,73418.0,50.7275,50.8802,50.7005,50.8263,73418.0
2021-12-08 14:10:00,56.57,56.57,56.46,56.53,31553.0,50.8263,50.8263,50.7275,50.7904,31553.0
2021-12-08 14:20:00,56.53,56.59,56.5,56.55,65988.0,50.7904,50.8443,50.7634,50.8083,65988.0
2021-12-08 14:30:00,56.53,56.53,56.37,56.37,42522.0,50.7904,50.7904,50.6466,50.6466,42522.0
2021-12-08 14:40:00,56.37,56.37,56.29,56.31,42186.0,50.6466,50.6466,50.5747,50.5927,42186.0
2021-12-08 14:50:00,56.32,56.42,56.31,56.41,39329.0,50.6017,50.6915,50.5927,50.6825,39329.0
2021-12-08 15:00:00,56.4,56.48,56.35,56.45,28575.0,50.6736,50.7454,50.6286,50.7185,28575.0
2021-12-08 15:10:00,56.45,56.5,56.42,56.45,26933.0,50.7185,50.7634,50.6915,50.7185,26933.0
2021-12-08 15:20:00,56.45,56.6,56.43,56.58,81873.0,50.7185,50.8533,50.7005,50.8353,81873.0
2021-12-08 15:30:00,56.57,56.58,56.41,56.42,67636.0,50.8263,50.8353,50.6825,50.6915,67636.0
2021-12-08 15:40:00,56.43,56.52,56.42,56.48,102966.0,50.7005,50.7814,50.6915,50.7454,102966.0
2021-12-08 15:50:00,56.49,56.56,56.3,56.32,501227.0,50.7544,50.8173,50.5837,50.6017,501227.0
2021-12-09 09:30:00,56.2,56.42,55.86,56.39,137375.0,50.4939,50.6915,50.1884,50.6646,137375.0
2021-12-09 09:40:00,56.38,56.44,56.1,56.13,92330.0,50.6556,50.7095,50.404,50.431,92330.0
2021-12-09 09:50:00,56.14,56.39,56.11,56.37,77870.0,50.44,50.6646,50.413,50.6466,77870.0
2021-12-09 10:00:00,56.34,56.7,56.31,56.59,112934.0,50.6197,50.9431,50.5927,50.8443,112934.0
2021-12-09 10:10:00,56.59,56.66,56.49,56.53,39184.0,50.8443,50.9072,50.7544,50.7904,39184.0
2021-12-09 10:20:00,56.54,56.57,56.4,56.45,52527.0,50.7993,50.8263,50.6736,50.7185,52527.0
2021-12-09 10:30:00,56.45,56.5,56.37,56.43,37967.0,50.7185,50.7634,50.6466,50.7005,37967.0
2021-12-09 10:40:00,56.43,56.51,56.34,56.51,28073.0,50.7005,50.7724,50.6197,50.7724,28073.0
2021-12-09 10:50:00,56.51,56.57,56.45,56.55,35670.0,50.7724,50.8263,50.7185,50.8083,35670.0
2021-12-09 11:00:00,56.55,56.56,56.43,56.53,24645.0,50.8083,50.8173,50.7005,50.7904,24645.0
2021-12-09 11:10:00,56.53,56.56,56.42,56.56,27546.0,50.7904,50.8173,50.6915,50.8173,27546.0
2021-12-09 11:20:00,56.57,56.59,56.5,56.53,27451.0,50.8263,50.8443,50.7634,50.7904,27451.0
2021-12-09 11:30:00,56.53,56.6,56.5,56.6,30713.0,50.7904,50.8533,50.7634,50.8533,30713.0
2021-12-09 11:40:00,56.6,56.61,56.5,56.56,28072.0,50.8533,50.8622,50.7634,50.8173,28072.0
2021-12-09 11:50:00,56.56,56.63,56.52,56.62,33160.0,50.8173,50.8802,50.7814,50.8712,33160.0
2021-12-09 12:00:00,56.63,56.71,56.61,56.7,34620.0,50.8802,50.9521,50.8622,50.9431,34620.0
2021-12-09 12:10:00,56.69,57.0,56.68,56.95,287094.0,50.9341,51.2126,50.9251,51.1677,287094.0
2021-12-09 12:20:00,56.95,57.14,56.95,57.12,45060.0,51.1677,51.3384,51.1677,51.3205,45060.0
2021-12-09 12:30:00,57.12,57.32,57.11,57.3,115864.0,51.3205,51.5001,51.3115,51.4822,115864.0
2021-12-09 12:40:00,57.3,57.31,57.09,57.1,109365.0,51.4822,51.4912,51.2935,51.3025,109365.0
2021-12-09 12:50:00,57.11,57.34,57.1,57.33,68065.0,51.3115,51.5181,51.3025,51.5091,68065.0
2021-12-09 13:00:00,57.33,57.49,57.25,57.41,101168.0,51.5091,51.6529,51.4373,51.581,101168.0
2021-12-09 13:10:00,57.42,57.55,57.38,57.49,73653.0,51.59,51.7068,51.5541,51.6529,73653.0
2021-12-09 13:20:00,57.5,57.58,57.33,57.34,212040.0,51.6619,51.7337,51.5091,51.5181,212040.0
2021-12-09 13:30:00,57.34,57.62,57.33,57.57,62274.0,51.5181,51.7697,51.5091,51.7248,62274.0
2021-12-09 13:40:00,57.56,57.56,57.45,57.49,53683.0,51.7158,51.7158,51.6169,51.6529,53683.0
2021-12-09 13:50:00,57.48,57.53,57.35,57.36,82265.0,51.6439,51.6888,51.5271,51.5361,82265.0
2021-12-09 14:00:00,57.36,57.37,57.15,57.25,78015.0,51.5361,51.5451,51.3474,51.4373,78015.0
2021-12-09 14:10:00,57.25,57.35,57.23,57.35,46648.0,51.4373,51.5271,51.4193,51.5271,46648.0
2021-12-09 14:20:00,57.35,57.4,57.26,57.29,43553.0,51.5271,51.572,51.4462,51.4732,43553.0
2021-12-09 14:30:00,57.29,57.31,57.11,57.11,38356.0,51.4732,51.4912,51.3115,51.3115,38356.0
2021-12-09 14:40:00,57.12,57.27,57.12,57.27,57093.0,51.3205,51.4552,51.3205,51.4552,57093.0
2021-12-09 14:50:00,57.27,57.27,57.13,57.15,50155.0,51.4552,51.4552,51.3294,51.3474,50155.0
2021-12-09 15:00:00,57.14,57.19,57.02,57.11,39509.0,51.3384,51.3833,51.2306,51.3115,39509.0
2021-12-09 15:10:00,57.11,57.16,57.04,57.05,54701.0,51.3115,51.3564,51.2486,51.2576,54701.0
2021-12-09 15:20:00,57.05,57.2,57.02,57.16,108418.0,51.2576,51.3923,51.2306,51.3564,108418.0
2021-12-09 15:30:00,57.16,57.23,57.1,57.18,99079.0,51.3564,51.4193,51.3025,51.3744,99079.0
2021-12-09 15:40:00,57.17,57.2,57.13,57.16,109550.0,51.3654,51.3923,51.3294,51.3564,109550.0
2021-12-09 15:50:00,57.16,57.23,57.05,57.08,371801.0,51.3564,51.4193,51.2576,51.2845,371801.0
2021-12-10 09:30:00,57.42,57.47,57.08,57.2,129133.0,51.59,51.6349,51.2845,51.3923,129133.0
2021-12-10 09:40:00,57.22,57.35,57.13,57.27,91632.0,51.4103,51.5271,51.3294,51.4552,91632.0
2021-12-10 09:50:00,57.27,57.36,57.07,57.15,107584.0,51.4552,51.5361,51.2755,51.3474,107584.0
2021-12-10 10:00:00,57.15,57.19,56.66,56.8,71686.0,51.3474,51.3833,50.9072,51.0329,71686.0
2021-12-10 10:10:00,56.79,56.82,56.63,56.77,64040.0,51.024,51.0509,50.8802,51.006,64040.0
2021-12-10 10:20:00,56.76,57.05,56.71,57.02,56751.0,50.997,51.2576,50.9521,51.2306,56751.0
2021-12-10 10:30:00,57.03,57.15,56.99,57.07,42634.0,51.2396,51.3474,51.2037,51.2755,42634.0
2021-12-10 10:40:00,57.07,57.17,56.96,57.1,38052.0,51.2755,51.3654,51.1767,51.3025,38052.0
2021-12-10 10:50:00,57.11,57.15,57.04,57.12,28993.0,51.3115,51.3474,51.2486,51.3205,28993.0
2021-12-10 11:00:00,57.11,57.15,56.82,56.87,44960.0,51.3115,51.3474,51.0509,51.0958,44960.0
2021-12-10 11:10:00,56.88,56.92,56.85,56.87,35565.0,51.1048,51.1408,51.0779,51.0958,35565.0
2021-12-10 11:20:00,56.87,56.99,56.86,56.98,72815.0,51.0958,51.2037,51.0869,51.1947,72815.0
2021-12-10 11:30:00,56.97,57.06,56.92,57.02,34055.0,51.1857,51.2665,51.1408,51.2306,34055.0
2021-12-10 11:40:00,57.02,57.08,57.01,57.03,24126.0,51.2306,51.2845,51.2216,51.2396,24126.0
2021-12-10 11:50:00,57.03,57.08,56.96,57.07,27824.0,51.2396,51.2845,51.1767,51.2755,27824.0
2021-12-10 12:00:00,57.1,57.16,57.06,57.08,50634.0,51.3025,51.3564,51.2665,51.2845,50634.0
2021-12-10 12:10:00,57.08,57.09,56.96,56.96,47044.0,51.2845,51.2935,51.1767,51.1767,47044.0
2021-12-10 12:20:00,56.97,57.06,56.96,56.98,24369.0,51.1857,51.2665,51.1767,51.1947,24369.0
2021-12-10 12:30:00,56.98,57.01,56.92,56.97,50171.0,51.1947,51.2216,51.1408,51.1857,50171.0
2021-12-10 12:40:00,56.98,57.02,56.94,57.01,46101.0,51.1947,51.2306,51.1587,51.2216,46101.0
2021-12-10 12:50:00,57.0,57.0,56.86,56.88,28866.0,51.2126,51.2126,51.0869,51.1048,28866.0
2021-12-10 13:00:00,56.89,57.02,56.88,56.96,38942.0,51.1138,51.2306,51.1048,51.1767,38942.0
2021-12-10 13:10:00,56.97,57.05,56.96,57.05,35717.0,51.1857,51.2576,51.1767,51.2576,35717.0
2021-12-10 13:20:00,57.05,57.08,56.95,56.96,31248.0,51.2576,51.2845,51.1677,51.1767,31248.0
2021-12-10 13:30:00,56.96,56.99,56.86,56.97,52021.0,51.1767,51.2037,51.0869,51.1857,52021.0
2021-12-10 13:40:00,56.97,56.97,56.84,56.85,43426.0,51.1857,51.1857,51.0689,51.0779,43426.0
2021-12-10 13:50:00,56.85,56.87,56.77,56.79,66072.0,51.0779,51.0958,51.006,51.024,66072.0
2021-12-10 14:00:00,56.78,56.8,56.7,56.76,60006.0,51.015,51.0329,50.9431,50.997,60006.0
2021-12-10 14:10:00,56.76,56.88,56.75,56.88,39316.0,50.997,51.1048,50.988,51.1048,39316.0
2021-12-10 14:20:00,56.89,57.01,56.88,56.96,60364.0,51.1138,51.2216,51.1048,51.1767,60364.0
2021-12-10 14:30:00,56.96,56.99,56.76,56.82,63995.0,51.1767,51.2037,50.997,51.0509,63995.0
2021-12-10 14:40:00,56.82,56.86,56.79,56.82,48652.0,51.0509,51.0869,51.024,51.0509,48652.0
2021-12-10 14:50:00,56.81,56.82,56.64,56.66,65178.0,51.0419,51.0509,50.8892,50.9072,65178.0
2021-12-10 15:00:00,56.66,56.71,56.61,56.7,88047.0,50.9072,50.9521,50.8622,50.9431,88047.0
2021-12-10 15:10:00,56.7,56.77,56.69,56.73,72508.0,50.9431,51.006,50.9341,50.9701,72508.0
2021-12-10 15:20:00,56.73,56.76,56.68,56.76,82994.0,50.9701,50.997,50.9251,50.997,82994.0
2021-12-10 15:30:00,56.76,56.81,56.67,56.73,134910.0,50.997,51.0419,50.9161,50.9701,134910.0
2021-12-10 15:40:00,56.73,56.8,56.67,56.79,178644.0,50.9701,51.0329,50.9161,51.024,178644.0
2021-12-10 15:50:00,56.79,56.86,56.71,56.74,523715.0,51.024,51.0869,50.9521,50.979,523715.0
2021-12-13 09:30:00,56.66,56.66,56.26,56.26,64804.0,50.9072,50.9072,50.5478,50.5478,64804.0
2021-12-13 09:40:00,56.24,56.41,56.0,56.05,51087.0,50.5298,50.6825,50.3142,50.3591,51087.0
2021-12-13 09:50:00,56.01,56.02,55.84,55.89,27417.0,50.3232,50.3321,50.1704,50.2153,27417.0
2021-12-13 10:00:00,55.88,56.09,55.88,56.09,49515.0,50.2064,50.395,50.2064,50.395,49515.0
2021-12-13 10:10:00,56.09,56.14,55.98,56.08,65079.0,50.395,50.44,50.2962,50.386,65079.0
2021-12-13 10:20:00,56.1,56.25,56.01,56.09,36037.0,50.404,50.5388,50.3232,50.395,36037.0
2021-12-13 10:30:00,56.07,56.15,55.92,56.11,40077.0,50.3771,50.4489,50.2423,50.413,40077.0
2021-12-13 10:40:00,56.11,56.18,56.06,56.12,31030.0,50.413,50.4759,50.3681,50.422,31030.0
2021-12-13 10:50:00,56.12,56.15,55.88,55.96,45328.0,50.422,50.4489,50.2064,50.2782,45328.0
2021-12-13 11:00:00,55.95,56.05,55.94,55.99,31304.0,50.2692,50.3591,50.2603,50.3052,31304.0
2021-12-13 11:10:00,55.99,56.01,55.89,55.9,37006.0,50.3052,50.3232,50.2153,50.2243,37006.0
2021-12-13 11:20:00,55.9,55.99,55.84,55.87,66530.0,50.2243,50.3052,50.1704,50.1974,66530.0
2021-12-13 11:30:00,55.87,56.03,55.85,55.97,25541.0,50.1974,50.3411,50.1794,50.2872,25541.0
2021-12-13 11:40:00,55.98,56.12,55.98,56.11,65258.0,50.2962,50.422,50.2962,50.413,65258.0
2021-12-13 11:50:00,56.1,56.18,56.03,56.16,52443.0,50.404,50.4759,50.3411,50.4579,52443.0
2021-12-13 12:00:00,56.16,56.28,56.08,56.27,35750.0,50.4579,50.5657,50.386,50.5568,35750.0
2021-12-13 12:10:00,56.26,56.35,56.23,56.35,32745.0,50.5478,50.6286,50.5208,50.6286,32745.0
2021-12-13 12:20:00,56.35,56.37,56.29,56.33,55759.0,50.6286,50.6466,50.5747,50.6107,55759.0
2021-12-13 12:30:00,56.33,56.33,56.22,56.26,41180.0,50.6107,50.6107,50.5118,50.5478,41180.0
2021-12-13 12:40:00,56.25,56.25,56.12,56.12,37850.0,50.5388,50.5388,50.422,50.422,37850.0
2021-12-13 12:50:00,56.12,56.16,56.08,56.1,28096.0,50.422,50.4579,50.386,50.404,28096.0
2021-12-13 13:00:00,56.1,56.1,55.97,56.0,29786.0,50.404,50.404,50.2872,50.3142,29786.0
2021-12-13 13:10:00,56.0,56.06,55.95,56.06,25842.0,50.3142,50.3681,50.2692,50.3681,25842.0
2021-12-13 13:20:00,56.06,56.25,56.05,56.24,55000.0,50.3681,50.5388,50.3591,50.5298,55000.0
2021-12-13 13:30:00,56.23,56.26,56.13,56.16,41542.0,50.5208,50.5478,50.431,50.4579,41542.0
2021-12-13 13:40:00,56.16,56.25,56.16,56.21,27820.0,50.4579,50.5388,50.4579,50.5028,27820.0
2021-12-13 13:50:00,56.21,56.3,56.2,56.27,23723.0,50.5028,50.5837,50.4939,50.5568,23723.0
2021-12-13 14:00:00,56.27,56.34,56.24,56.3,30731.0,50.5568,50.6197,50.5298,50.5837,30731.0
2021-12-13 14:10:00,56.32,56.32,56.24,56.3,27360.0,50.6017,50.6017,50.5298,50.5837,27360.0
2021-12-13 14:20:00,56.3,56.33,56.22,56.25,29106.0,50.5837,50.6107,50.5118,50.5388,29106.0
2021-12-13 14:30:00,56.26,56.29,56.2,56.23,24413.0,50.5478,50.5747,50.4939,50.5208,24413.0
2021-12-13 14:40:00,56.23,56.29,56.22,56.26,31515.0,50.5208,50.5747,50.5118,50.5478,31515.0
2021-12-13 14:50:00,56.26,56.3,56.22,56.23,30645.0,50.5478,50.5837,50.5118,50.5208,30645.0
2021-12-13 15:00:00,56.24,56.36,56.24,56.3,29281.0,50.5298,50.6376,50.5298,50.5837,29281.0
2021-12-13 15:10:00,56.3,56.38,56.29,56.35,31312.0,50.5837,50.6556,50.5747,50.6286,31312.0
2021-12-13 15:20:00,56.35,56.41,56.32,56.33,31174.0,50.6286,50.6825,50.6017,50.6107,31174.0
2021-12-13 15:30:00,56.33,56.34,56.21,56.26,64417.0,50.6107,50.6197,50.5028,50.5478,64417.0
2021-12-13 15:40:00,56.27,56.39,56.25,56.27,83544.0,50.5568,50.6646,50.5388,50.5568,83544.0
2021-12-13 15:50:00,56.26,56.27,56.07,56.14,316058.0,50.5478,50.5568,50.3771,50.44,316058.0
2021-12-14 09:30:00,56.18,56.68,56.13,56.64,118358.0,50.4759,50.9251,50.431,50.8892,118358.0
2021-12-14 09:40:00,56.65,56.92,56.65,56.9,86497.0,50.8982,51.1408,50.8982,51.1228,86497.0
2021-12-14 09:50:00,56.92,57.15,56.91,57.05,83260.0,51.1408,51.3474,51.1318,51.2576,83260.0
2021-12-14 10:00:00,57.1,57.25,57.06,57.2,103604.0,51.3025,51.4373,51.2665,51.3923,103604.0
2021-12-14 10:10:00,57.2,57.26,57.14,57.22,87877.0,51.3923,51.4462,51.3384,51.4103,87877.0
2021-12-14 10:20:00,57.21,57.43,57.19,57.34,50076.0,51.4013,51.599,51.3833,51.5181,50076.0
2021-12-14 10:30:00,57.34,57.36,57.02,57.04,49654.0,51.5181,51.5361,51.2306,51.2486,49654.0
2021-12-14 10:40:00,57.05,57.11,56.84,56.9,69068.0,51.2576,51.3115,51.0689,51.1228,69068.0
2021-12-14 10:50:00,56.9,56.92,56.77,56.87,43907.0,51.1228,51.1408,51.006,51.0958,43907.0
2021-12-14 11:00:00,56.85,57.0,56.77,56.83,59517.0,51.0779,51.2126,51.006,51.0599,59517.0
2021-12-14 11:10:00,56.83,56.94,56.79,56.83,70101.0,51.0599,51.1587,51.024,51.0599,70101.0
2021-12-14 11:20:00,56.83,56.95,56.75,56.82,75906.0,51.0599,51.1677,50.988,51.0509,75906.0
2021-12-14 11:30:00,56.82,56.84,56.65,56.78,42933.0,51.0509,51.0689,50.8982,51.015,42933.0
2021-12-14 11:40:00,56.78,56.85,56.71,56.76,62494.0,51.015,51.0779,50.9521,50.997,62494.0
2021-12-14 11:50:00,56.76,56.82,56.59,56.6,38014.0,50.997,51.0509,50.8443,50.8533,38014.0
2021-12-14 12:00:00,56.6,56.63,56.52,56.61,27758.0,50.8533,50.8802,50.7814,50.8622,27758.0
2021-12-14 12:10:00,56.6,56.67,56.58,56.64,34860.0,50.8533,50.9161,50.8353,50.8892,34860.0
2021-12-14 12:20:00,56.64,56.76,56.63,56.72,43811.0,50.8892,50.997,50.8802,50.9611,43811.0
2021-12-14 12:30:00,56.72,56.73,56.62,56.67,28260.0,50.9611,50.9701,50.8712,50.9161,28260.0
2021-12-14 12:40:00,56.67,56.69,56.57,56.57,31692.0,50.9161,50.9341,50.8263,50.8263,31692.0
2021-12-14 12:50:00,56.58,56.63,56.54,56.62,31638.0,50.8353,50.8802,50.7993,50.8712,31638.0
2021-12-14 13:00:00,56.63,56.81,56.63,56.8,25347.0,50.8802,51.0419,50.8802,51.0329,25347.0
2021-12-14 13:10:00,56.8,56.83,56.75,56.81,19614.0,51.0329,51.0599,50.988,51.0419,19614.0
2021-12-14 13:20:00,56.82,57.0,56.82,56.99,28089.0,51.0509,51.2126,51.0509,51.2037,28089.0
2021-12-14 13:30:00,56.98,56.98,56.84,56.92,20548.0,51.1947,51.1947,51.0689,51.1408,20548.0
2021-12-14 13:40:00,56.91,56.97,56.88,56.95,42373.0,51.1318,51.1857,51.1048,51.1677,42373.0
2021-12-14 13:50:00,56.94,56.98,56.9,56.95,49597.0,51.1587,51.1947,51.1228,51.1677,49597.0
2021-12-14 14:00:00,56.95,57.04,56.85,57.03,46591.0,51.1677,51.2486,51.0779,51.2396,46591.0
2021-12-14 14:10:00,57.03,57.03,56.93,56.94,23848.0,51.2396,51.2396,51.1497,51.1587,23848.0
2021-12-14 14:20:00,56.94,56.98,56.87,56.87,27548.0,51.1587,51.1947,51.0958,51.0958,27548.0
2021-12-14 14:30:00,56.86,56.9,56.8,56.9,31143.0,51.0869,51.1228,51.0329,51.1228,31143.0
2021-12-14 14:40:00,56.9,56.9,56.7,56.71,39432.0,51.1228,51.1228,50.9431,50.9521,39432.0
2021-12-14 14:50:00,56.69,56.77,56.67,56.77,29744.0,50.9341,51.006,50.9161,51.006,29744.0
2021-12-14 15:00:00,56.77,56.8,56.7,56.76,58191.0,51.006,51.0329,50.9431,50.997,58191.0
2021-12-14 15:10:00,56.77,56.79,56.66,56.68,75046.0,51.006,51.024,50.9072,50.9251,75046.0
2021-12-14 15:20:00,56.69,56.93,56.66,56.93,49074.0,50.9341,51.1497,50.9072,51.1497,49074.0
2021-12-14 15:30:00,56.93,56.93,56.78,56.84,48494.0,51.1497,51.1497,51.015,51.0689,48494.0
2021-12-14 15:40:00,56.85,56.86,56.72,56.73,63072.0,51.0779,51.0869,50.9611,50.9701,63072.0
2021-12-14 15:50:00,56.72,56.8,56.65,56.8,292620.0,50.9611,51.0329,50.8982,51.0329,292620.0
2021-12-15 09:30:00,56.9,56.95,56.16,56.17,50939.0,51.1228,51.1677,50.4579,50.4669,50939.0
2021-12-15 09:40:00,56.16,56.25,55.98,56.11,45978.0,50.4579,50.5388,50.2962,50.413,45978.0
2021-12-15 09:50:00,56.1,56.1,55.88,56.03,36454.0,50.404,50.404,50.2064,50.3411,36454.0
2021-12-15 10:00:00,56.06,56.19,56.01,56.14,39353.0,50.3681,50.4849,50.3232,50.44,39353.0
2021-12-15 10:10:00,56.12,56.22,55.98,56.0,40540.0,50.422,50.5118,50.2962,50.3142,40540.0
2021-12-15 10:20:00,55.98,56.11,55.96,56.09,24793.0,50.2962,50.413,50.2782,50.395,24793.0
2021-12-15 10:30:00,56.09,56.16,56.02,56.15,23466.0,50.395,50.4579,50.3321,50.4489,23466.0
2021-12-15 10:40:00,56.15,56.23,56.06,56.06,25260.0,50.4489,50.5208,50.3681,50.3681,25260.0
2021-12-15 10:50:00,56.05,56.23,56.05,56.22,35209.0,50.3591,50.5208,50.3591,50.5118,35209.0
2021-12-15 11:00:00,56.22,56.31,56.16,56.2,44203.0,50.5118,50.5927,50.4579,50.4939,44203.0
2021-12-15 11:10:00,56.2,56.25,56.15,56.19,35718.0,50.4939,50.5388,50.4489,50.4849,35718.0
2021-12-15 11:20:00,56.18,56.28,56.16,56.23,22551.0,50.4759,50.5657,50.4579,50.5208,22551.0
2021-12-15 11:30:00,56.21,56.26,56.13,56.2,17339.0,50.5028,50.5478,50.431,50.4939,17339.0
2021-12-15 11:40:00,56.2,56.43,56.19,56.42,31629.0,50.4939,50.7005,50.4849,50.6915,31629.0
2021-12-15 11:50:00,56.41,56.42,56.33,56.38,18673.0,50.6825,50.6915,50.6107,50.6556,18673.0
2021-12-15 12:00:00,56.37,56.43,56.36,56.39,22606.0,50.6466,50.7005,50.6376,50.6646,22606.0
2021-12-15 12:10:00,56.39,56.39,56.28,56.29,20557.0,50.6646,50.6646,50.5657,50.5747,20557.0
2021-12-15 12:20:00,56.29,56.43,56.26,56.42,24252.0,50.5747,50.7005,50.5478,50.6915,24252.0
2021-12-15 12:30:00,56.4,56.49,56.38,56.46,13433.0,50.6736,50.7544,50.6556,50.7275,13433.0
2021-12-15 12:40:00,56.45,56.47,56.41,56.45,12823.0,50.7185,50.7365,50.6825,50.7185,12823.0
2021-12-15 12:50:00,56.46,56.53,56.45,56.52,15816.0,50.7275,50.7904,50.7185,50.7814,15816.0
2021-12-15 13:00:00,56.52,56.65,56.52,56.61,18633.0,50.7814,50.8982,50.7814,50.8622,18633.0
2021-12-15 13:10:00,56.61,56.62,56.54,56.55,17730.0,50.8622,50.8712,50.7993,50.8083,17730.0
2021-12-15 13:20:00,56.55,56.58,56.49,56.57,19846.0,50.8083,50.8353,50.7544,50.8263,19846.0
2021-12-15 13:30:00,56.57,56.58,56.49,56.49,19285.0,50.8263,50.8353,50.7544,50.7544,19285.0
2021-12-15 13:40:00,56.5,56.66,56.49,56.64,32490.0,50.7634,50.9072,50.7544,50.8892,32490.0
2021-12-15 13:50:00,56.64,56.7,56.59,56.68,37367.0,50.8892,50.9431,50.8443,50.9251,37367.0
2021-12-15 14:00:00,56.66,56.95,56.55,56.74,49785.0,50.9072,51.1677,50.8083,50.979,49785.0
2021-12-15 14:10:00,56.75,56.77,56.45,56.46,50752.0,50.988,51.006,50.7185,50.7275,50752.0
2021-12-15 14:20:00,56.45,56.49,56.15,56.23,43977.0,50.7185,50.7544,50.4489,50.5208,43977.0
2021-12-15 14:30:00,56.23,56.7,56.23,56.7,71315.0,50.5208,50.9431,50.5208,50.9431,71315.0
2021-12-15 14:40:00,56.69,56.89,56.63,56.77,205021.0,50.9341,51.1138,50.8802,51.006,205021.0
2021-12-15 14:50:00,56.76,56.8,56.55,56.64,110670.0,50.997,51.0329,50.8083,50.8892,110670.0
2021-12-15 15:00:00,56.64,56.7,56.53,56.68,67097.0,50.8892,50.9431,50.7904,50.9251,67097.0
2021-12-15 15:10:00,56.66,56.96,56.66,56.92,68697.0,50.9072,51.1767,50.9072,51.1408,68697.0
2021-12-15 15:20:00,56.92,57.02,56.88,57.0,53721.0,51.1408,51.2306,51.1048,51.2126,53721.0
2021-12-15 15:30:00,56.99,57.02,56.89,57.01,76524.0,51.2037,51.2306,51.1138,51.2216,76524.0
2021-12-15 15:40:00,57.02,57.06,56.72,56.72,123675.0,51.2306,51.2665,50.9611,50.9611,123675.0
2021-12-15 15:50:00,56.71,56.96,56.71,56.89,286293.0,50.9521,51.1767,50.9521,51.1138,286293.0
2021-12-16 09:30:00,58.43,58.63,57.76,57.93,202099.0,52.4974,52.6771,51.8955,52.0482,202099.0
2021-12-16 09:40:00,57.89,57.98,57.67,57.88,88396.0,52.0123,52.0931,51.8146,52.0033,88396.0
2021-12-16 09:50:00,57.89,58.14,57.84,57.86,57016.0,52.0123,52.2369,51.9674,51.9853,57016.0
2021-12-16 10:00:00,57.86,57.94,57.77,57.87,59078.0,51.9853,52.0572,51.9045,51.9943,59078.0
2021-12-16 10:10:00,57.88,58.13,57.88,58.08,51424.0,52.0033,52.2279,52.0033,52.183,51424.0
2021-12-16 10:20:00,58.08,58.42,58.05,58.36,81592.0,52.183,52.4885,52.156,52.4346,81592.0
2021-12-16 10:30:00,58.36,58.56,58.33,58.45,86426.0,52.4346,52.6142,52.4076,52.5154,86426.0
2021-12-16 10:40:00,58.44,58.54,58.37,58.51,50502.0,52.5064,52.5963,52.4435,52.5693,50502.0
2021-12-16 10:50:00,58.52,58.55,58.35,58.45,46179.0,52.5783,52.6053,52.4256,52.5154,46179.0
2021-12-16 11:00:00,58.44,58.45,58.25,58.33,84084.0,52.5064,52.5154,52.3357,52.4076,84084.0
2021-12-16 11:10:00,58.35,58.54,58.34,58.47,54064.0,52.4256,52.5963,52.4166,52.5334,54064.0
2021-12-16 11:20:00,58.47,58.55,58.41,58.45,62312.0,52.5334,52.6053,52.4795,52.5154,62312.0
2021-12-16 11:30:00,58.46,58.56,58.45,58.47,64987.0,52.5244,52.6142,52.5154,52.5334,64987.0
2021-12-16 11:40:00,58.47,58.55,58.43,58.48,41525.0,52.5334,52.6053,52.4974,52.5424,41525.0
2021-12-16 11:50:00,58.48,58.56,58.41,58.48,40210.0,52.5424,52.6142,52.4795,52.5424,40210.0
2021-12-16 12:00:00,58.46,58.52,58.39,58.44,40520.0,52.5244,52.5783,52.4615,52.5064,40520.0
2021-12-16 12:10:00,58.45,58.51,58.4,58.47,31574.0,52.5154,52.5693,52.4705,52.5334,31574.0
2021-12-16 12:20:00,58.47,58.61,58.46,58.55,35397.0,52.5334,52.6592,52.5244,52.6053,35397.0
2021-12-16 12:30:00,58.54,58.54,58.31,58.34,55932.0,52.5963,52.5963,52.3896,52.4166,55932.0
2021-12-16 12:40:00,58.34,58.38,58.19,58.2,39786.0,52.4166,52.4525,52.2818,52.2908,39786.0
2021-12-16 12:50:00,58.2,58.31,58.18,58.23,29403.0,52.2908,52.3896,52.2728,52.3178,29403.0
2021-12-16 13:00:00,58.24,58.39,58.18,58.2,53417.0,52.3267,52.4615,52.2728,52.2908,53417.0
2021-12-16 13:10:00,58.2,58.36,58.18,58.32,31769.0,52.2908,52.4346,52.2728,52.3986,31769.0
2021-12-16 13:20:00,58.33,58.4,58.25,58.36,42476.0,52.4076,52.4705,52.3357,52.4346,42476.0
2021-12-16 13:30:00,58.36,58.42,58.3,58.37,49582.0,52.4346,52.4885,52.3806,52.4435,49582.0
2021-12-16 13:40:00,58.36,58.53,58.33,58.52,50569.0,52.4346,52.5873,52.4076,52.5783,50569.0
2021-12-16 13:50:00,58.53,58.59,58.48,58.49,48223.0,52.5873,52.6412,52.5424,52.5514,48223.0
2021-12-16 14:00:00,58.5,58.58,58.44,58.44,65170.0,52.5603,52.6322,52.5064,52.5064,65170.0
2021-12-16 14:10:00,58.44,58.57,58.38,58.48,56859.0,52.5064,52.6232,52.4525,52.5424,56859.0
2021-12-16 14:20:00,58.48,58.48,58.2,58.21,61246.0,52.5424,52.5424,52.2908,52.2998,61246.0
2021-12-16 14:30:00,58.2,58.4,58.14,58.4,137312.0,52.2908,52.4705,52.2369,52.4705,137312.0
2021-12-16 14:40:00,58.4,58.51,58.2,58.29,183333.0,52.4705,52.5693,52.2908,52.3717,183333.0
2021-12-16 14:50:00,58.29,58.32,58.15,58.26,103809.0,52.3717,52.3986,52.2459,52.3447,103809.0
2021-12-16 15:00:00,58.25,58.31,58.14,58.25,84415.0,52.3357,52.3896,52.2369,52.3357,84415.0
2021-12-16 15:10:00,58.24,58.41,58.15,58.36,77229.0,52.3267,52.4795,52.2459,52.4346,77229.0
2021-12-16 15:20:00,58.38,58.65,58.35,58.63,86177.0,52.4525,52.6951,52.4256,52.6771,86177.0
2021-12-16 15:30:00,58.63,58.65,58.47,58.59,110365.0,52.6771,52.6951,52.5334,52.6412,110365.0
2021-12-16 15:40:00,58.59,58.64,58.45,58.46,156117.0,52.6412,52.6861,52.5154,52.5244,156117.0
2021-12-16 15:50:00,58.47,58.76,58.39,58.41,387754.0,52.5334,52.7939,52.4615,52.4795,387754.0
2021-12-17 09:30:00,58.14,58.36,57.69,57.82,825777.0,52.2369,52.4346,51.8326,51.9494,825777.0
2021-12-17 09:40:00,57.83,57.85,57.17,57.27,71840.0,51.9584,51.9763,51.3654,51.4552,71840.0
2021-12-17 09:50:00,57.29,57.31,56.88,57.17,87192.0,51.4732,51.4912,51.1048,51.3654,87192.0
2021-12-17 10:00:00,57.17,57.49,57.13,57.44,123933.0,51.3654,51.6529,51.3294,51.608,123933.0
2021-12-17 10:10:00,57.45,57.47,57.21,57.47,125332.0,51.6169,51.6349,51.4013,51.6349,125332.0
2021-12-17 10:20:00,57.45,57.65,57.4,57.58,113218.0,51.6169,51.7966,51.572,51.7337,113218.0
2021-12-17 10:30:00,57.59,57.99,57.53,57.79,76612.0,51.7427,52.1021,51.6888,51.9224,76612.0
2021-12-17 10:40:00,57.77,57.98,57.74,57.98,54461.0,51.9045,52.0931,51.8775,52.0931,54461.0
2021-12-17 10:50:00,57.97,58.07,57.91,57.93,79592.0,52.0842,52.174,52.0302,52.0482,79592.0
2021-12-17 11:00:00,57.93,58.03,57.87,57.89,31257.0,52.0482,52.1381,51.9943,52.0123,31257.0
2021-12-17 11:10:00,57.89,58.09,57.87,58.09,33770.0,52.0123,52.192,51.9943,52.192,33770.0
2021-12-17 11:20:00,58.09,58.18,57.98,58.14,29010.0,52.192,52.2728,52.0931,52.2369,29010.0
2021-12-17 11:30:00,58.14,58.18,57.86,57.93,44602.0,52.2369,52.2728,51.9853,52.0482,44602.0
2021-12-17 11:40:00,57.93,57.95,57.68,57.74,45437.0,52.0482,52.0662,51.8236,51.8775,45437.0
2021-12-17 11:50:00,57.73,57.84,57.61,57.68,72193.0,51.8685,51.9674,51.7607,51.8236,72193.0
2021-12-17 12:00:00,57.65,57.65,57.4,57.45,68515.0,51.7966,51.7966,51.572,51.6169,68515.0
2021-12-17 12:10:00,57.45,57.62,57.45,57.52,51539.0,51.6169,51.7697,51.6169,51.6798,51539.0
2021-12-17 12:20:00,57.53,57.57,57.37,57.45,47219.0,51.6888,51.7248,51.5451,51.6169,47219.0
2021-12-17 12:30:00,57.42,57.57,57.39,57.52,53123.0,51.59,51.7248,51.563,51.6798,53123.0
2021-12-17 12:40:00,57.53,57.59,57.49,57.52,40111.0,51.6888,51.7427,51.6529,51.6798,40111.0
2021-12-17 12:50:00,57.51,57.54,57.43,57.47,42212.0,51.6709,51.6978,51.599,51.6349,42212.0
2021-12-17 13:00:00,57.47,57.54,57.34,57.36,53667.0,51.6349,51.6978,51.5181,51.5361,53667.0
2021-12-17 13:10:00,57.36,57.42,57.3,57.36,40998.0,51.5361,51.59,51.4822,51.5361,40998.0
2021-12-17 13:20:00,57.35,57.57,57.35,57.55,41433.0,51.5271,51.7248,51.5271,51.7068,41433.0
2021-12-17 13:30:00,57.54,57.64,57.5,57.59,47895.0,51.6978,51.7877,51.6619,51.7427,47895.0
2021-12-17 13:40:00,57.59,57.66,57.54,57.65,63335.0,51.7427,51.8056,51.6978,51.7966,63335.0
2021-12-17 13:50:00,57.65,57.69,57.57,57.68,40851.0,51.7966,51.8326,51.7248,51.8236,40851.0
2021-12-17 14:00:00,57.69,57.74,57.57,57.66,57708.0,51.8326,51.8775,51.7248,51.8056,57708.0
2021-12-17 14:10:00,57.66,57.71,57.6,57.6,46857.0,51.8056,51.8506,51.7517,51.7517,46857.0
2021-12-17 14:20:00,57.61,57.62,57.46,57.47,60773.0,51.7607,51.7697,51.6259,51.6349,60773.0
2021-12-17 14:30:00,57.48,57.51,57.3,57.36,65729.0,51.6439,51.6709,51.4822,51.5361,65729.0
2021-12-17 14:40:00,57.36,57.46,57.32,57.43,61206.0,51.5361,51.6259,51.5001,51.599,61206.0
2021-12-17 14:50:00,57.43,57.46,57.31,57.42,84034.0,51.599,51.6259,51.4912,51.59,84034.0
2021-12-17 15:00:00,57.42,57.69,57.41,57.69,52022.0,51.59,51.8326,51.581,51.8326,52022.0
2021-12-17 15:10:00,57.68,57.7,57.52,57.58,79803.0,51.8236,51.8416,51.6798,51.7337,79803.0
2021-12-17 15:20:00,57.57,57.65,57.53,57.62,63799.0,51.7248,51.7966,51.6888,51.7697,63799.0
2021-12-17 15:30:00,57.63,57.74,57.58,57.73,153809.0,51.7787,51.8775,51.7337,51.8685,153809.0
2021-12-17 15:40:00,57.73,57.85,57.64,57.67,191002.0,51.8685,51.9763,51.7877,51.8146,191002.0
2021-12-17 15:50:00,57.69,57.87,57.49,57.5,1023329.0,51.8326,51.9943,51.6529,51.6619,1023329.0
2021-12-20 09:30:00,56.68,57.0,56.07,56.13,124014.0,50.9251,51.2126,50.3771,50.431,124014.0
2021-12-20 09:40:00,56.12,56.14,55.82,55.85,85757.0,50.422,50.44,50.1524,50.1794,85757.0
2021-12-20 09:50:00,55.86,56.02,55.67,55.98,71733.0,50.1884,50.3321,50.0177,50.2962,71733.0
2021-12-20 10:00:00,55.98,56.22,55.94,56.19,58434.0,50.2962,50.5118,50.2603,50.4849,58434.0
2021-12-20 10:10:00,56.17,56.38,56.1,56.34,67013.0,50.4669,50.6556,50.404,50.6197,67013.0
2021-12-20 10:20:00,56.37,56.39,55.82,55.85,48101.0,50.6466,50.6646,50.1524,50.1794,48101.0
2021-12-20 10:30:00,55.84,55.87,55.65,55.71,52249.0,50.1704,50.1974,49.9997,50.0536,52249.0
2021-12-20 10:40:00,55.71,55.75,55.51,55.53,44731.0,50.0536,50.0896,49.8739,49.8919,44731.0
2021-12-20 10:50:00,55.54,55.61,55.47,55.48,53995.0,49.9009,49.9638,49.838,49.847,53995.0
2021-12-20 11:00:00,55.49,55.64,55.44,55.63,33041.0,49.856,49.9907,49.811,49.9817,33041.0
2021-12-20 11:10:00,55.62,55.63,55.34,55.44,33564.0,49.9728,49.9817,49.7212,49.811,33564.0
2021-12-20 11:20:00,55.47,55.66,55.43,55.58,33976.0,49.838,50.0087,49.802,49.9368,33976.0
2021-12-20 11:30:00,55.57,55.73,55.57,55.72,37194.0,49.9278,50.0716,49.9278,50.0626,37194.0
2021-12-20 11:40:00,55.72,55.78,55.66,55.75,35271.0,50.0626,50.1165,50.0087,50.0896,35271.0
2021-12-20 11:50:00,55.74,55.87,55.69,55.73,33489.0,50.0806,50.1974,50.0356,50.0716,33489.0
2021-12-20 12:00:00,55.73,55.74,55.63,55.66,55507.0,50.0716,50.0806,49.9817,50.0087,55507.0
2021-12-20 12:10:00,55.66,55.75,55.6,55.72,48306.0,50.0087,50.0896,49.9548,50.0626,48306.0
2021-12-20 12:20:00,55.72,55.72,55.65,55.69,47441.0,50.0626,50.0626,49.9997,50.0356,47441.0
2021-12-20 12:30:00,55.66,55.71,55.58,55.7,52649.0,50.0087,50.0536,49.9368,50.0446,52649.0
2021-12-20 12:40:00,55.7,55.76,55.67,55.74,31552.0,50.0446,50.0985,50.0177,50.0806,31552.0
2021-12-20 12:50:00,55.73,55.76,55.61,55.63,30194.0,50.0716,50.0985,49.9638,49.9817,30194.0
2021-12-20 13:00:00,55.62,55.73,55.57,55.73,20900.0,49.9728,50.0716,49.9278,50.0716,20900.0
2021-12-20 13:10:00,55.72,55.79,55.65,55.75,36282.0,50.0626,50.1255,49.9997,50.0896,36282.0
2021-12-20 13:20:00,55.75,55.88,55.72,55.84,33606.0,50.0896,50.2064,50.0626,50.1704,33606.0
2021-12-20 13:30:00,55.84,55.92,55.76,55.92,45117.0,50.1704,50.2423,50.0985,50.2423,45117.0
2021-12-20 13:40:00,55.92,56.14,55.91,56.11,41880.0,50.2423,50.44,50.2333,50.413,41880.0
2021-12-20 13:50:00,56.13,56.27,56.11,56.14,32002.0,50.431,50.5568,50.413,50.44,32002.0
2021-12-20 14:00:00,56.15,56.22,56.12,56.22,29993.0,50.4489,50.5118,50.422,50.5118,29993.0
2021-12-20 14:10:00,56.19,56.23,56.15,56.2,35575.0,50.4849,50.5208,50.4489,50.4939,35575.0
2021-12-20 14:20:00,56.21,56.26,56.11,56.12,49303.0,50.5028,50.5478,50.413,50.422,49303.0
2021-12-20 14:30:00,56.12,56.13,55.99,56.01,47764.0,50.422,50.431,50.3052,50.3232,47764.0
2021-12-20 14:40:00,56.01,56.05,55.93,55.98,43160.0,50.3232,50.3591,50.2513,50.2962,43160.0
2021-12-20 14:50:00,55.98,56.08,55.94,55.96,51558.0,50.2962,50.386,50.2603,50.2782,51558.0
2021-12-20 15:00:00,55.95,56.04,55.95,55.99,35204.0,50.2692,50.3501,50.2692,50.3052,35204.0
2021-12-20 15:10:00,55.99,56.13,55.97,56.05,56637.0,50.3052,50.431,50.2872,50.3591,56637.0
2021-12-20 15:20:00,56.05,56.21,56.03,56.18,53798.0,50.3591,50.5028,50.3411,50.4759,53798.0
2021-12-20 15:30:00,56.17,56.18,56.01,56.05,77042.0,50.4669,50.4759,50.3232,50.3591,77042.0
2021-12-20 15:40:00,56.05,56.24,56.05,56.22,106333.0,50.3591,50.5298,50.3591,50.5118,106333.0
2021-12-20 15:50:00,56.21,56.54,56.2,56.48,350873.0,50.5028,50.7993,50.4939,50.7454,350873.0
2021-12-21 09:30:00,57.16,57.92,57.13,57.87,96030.0,51.3564,52.0392,51.3294,51.9943,96030.0
2021-12-21 09:40:00,57.87,57.9,57.57,57.68,102332.0,51.9943,52.0213,51.7248,51.8236,102332.0
2021-12-21 09:50:00,57.7,57.75,57.55,57.75,68458.0,51.8416,51.8865,51.7068,51.8865,68458.0
2021-12-21 10:00:00,57.78,57.87,57.62,57.74,58260.0,51.9134,51.9943,51.7697,51.8775,58260.0
2021-12-21 10:10:00,57.73,57.99,57.71,57.9,51681.0,51.8685,52.1021,51.8506,52.0213,51681.0
2021-12-21 10:20:00,57.9,57.99,57.57,57.61,62483.0,52.0213,52.1021,51.7248,51.7607,62483.0
2021-12-21 10:30:00,57.59,57.7,57.48,57.55,42429.0,51.7427,51.8416,51.6439,51.7068,42429.0
2021-12-21 10:40:00,57.53,57.68,57.51,57.6,36963.0,51.6888,51.8236,51.6709,51.7517,36963.0
2021-12-21 10:50:00,57.59,57.63,57.46,57.48,38570.0,51.7427,51.7787,51.6259,51.6439,38570.0
2021-12-21 11:00:00,57.45,57.64,57.41,57.62,27596.0,51.6169,51.7877,51.581,51.7697,27596.0
2021-12-21 11:10:00,57.61,57.63,57.49,57.57,63566.0,51.7607,51.7787,51.6529,51.7248,63566.0
2021-12-21 11:20:00,57.58,57.71,57.58,57.63,44339.0,51.7337,51.8506,51.7337,51.7787,44339.0
2021-12-21 11:30:00,57.63,57.71,57.58,57.68,28804.0,51.7787,51.8506,51.7337,51.8236,28804.0
2021-12-21 11:40:00,57.68,57.85,57.68,57.78,38492.0,51.8236,51.9763,51.8236,51.9134,38492.0
2021-12-21 11:50:00,57.79,57.8,57.66,57.69,35916.0,51.9224,51.9314,51.8056,51.8326,35916.0
2021-12-21 12:00:00,57.69,57.85,57.65,57.84,30007.0,51.8326,51.9763,51.7966,51.9674,30007.0
2021-12-21 12:10:00,57.84,57.93,57.82,57.87,26236.0,51.9674,52.0482,51.9494,51.9943,26236.0
2021-12-21 12:20:00,57.85,57.9,57.82,57.9,31096.0,51.9763,52.0213,51.9494,52.0213,31096.0
2021-12-21 12:30:00,57.9,57.95,57.89,57.93,19707.0,52.0213,52.0662,52.0123,52.0482,19707.0
2021-12-21 12:40:00,57.92,57.96,57.84,57.96,27284.0,52.0392,52.0752,51.9674,52.0752,27284.0
2021-12-21 12:50:00,57.95,58.04,57.94,58.02,33827.0,52.0662,52.147,52.0572,52.1291,33827.0
2021-12-21 13:00:00,58.01,58.07,57.96,57.99,38777.0,52.1201,52.174,52.0752,52.1021,38777.0
2021-12-21 13:10:00,57.99,58.03,57.94,58.0,32721.0,52.1021,52.1381,52.0572,52.1111,32721.0
2021-12-21 13:20:00,58.0,58.07,57.95,57.95,31526.0,52.1111,52.174,52.0662,52.0662,31526.0
2021-12-21 13:30:00,57.95,57.96,57.83,57.87,30822.0,52.0662,52.0752,51.9584,51.9943,30822.0
2021-12-21 13:40:00,57.86,57.95,57.85,57.92,31693.0,51.9853,52.0662,51.9763,52.0392,31693.0
2021-12-21 13:50:00,57.93,57.93,57.85,57.88,27529.0,52.0482,52.0482,51.9763,52.0033,27529.0
2021-12-21 14:00:00,57.87,57.9,57.79,57.81,26207.0,51.9943,52.0213,51.9224,51.9404,26207.0
2021-12-21 14:10:00,57.82,57.87,57.79,57.86,21386.0,51.9494,51.9943,51.9224,51.9853,21386.0
2021-12-21 14:20:00,57.86,57.89,57.79,57.85,26292.0,51.9853,52.0123,51.9224,51.9763,26292.0
2021-12-21 14:30:00,57.85,57.87,57.8,57.82,36543.0,51.9763,51.9943,51.9314,51.9494,36543.0
2021-12-21 14:40:00,57.82,57.9,57.78,57.78,52942.0,51.9494,52.0213,51.9134,51.9134,52942.0
2021-12-21 14:50:00,57.78,57.89,57.65,57.86,89382.0,51.9134,52.0123,51.7966,51.9853,89382.0
2021-12-21 15:00:00,57.86,57.94,57.79,57.89,74154.0,51.9853,52.0572,51.9224,52.0123,74154.0
2021-12-21 15:10:00,57.89,58.04,57.89,58.04,68624.0,52.0123,52.147,52.0123,52.147,68624.0
2021-12-21 15:20:00,58.05,58.13,57.98,58.01,68497.0,52.156,52.2279,52.0931,52.1201,68497.0
2021-12-21 15:30:00,58.01,58.12,57.9,57.91,77363.0,52.1201,52.2189,52.0213,52.0302,77363.0
2021-12-21 15:40:00,57.91,57.92,57.71,57.74,76699.0,52.0302,52.0392,51.8506,51.8775,76699.0
2021-12-21 15:50:00,57.74,57.93,57.73,57.89,302174.0,51.8775,52.0482,51.8685,52.0123,302174.0
2021-12-22 09:30:00,57.85,58.01,57.75,57.95,40989.0,51.9763,52.1201,51.8865,52.0662,40989.0
2021-12-22 09:40:00,57.94,57.94,57.73,57.82,39931.0,52.0572,52.0572,51.8685,51.9494,39931.0
2021-12-22 09:50:00,57.83,57.9,57.69,57.9,35452.0,51.9584,52.0213,51.8326,52.0213,35452.0
2021-12-22 10:00:00,57.92,58.14,57.89,57.98,33375.0,52.0392,52.2369,52.0123,52.0931,33375.0
2021-12-22 10:10:00,58.0,58.17,57.99,58.04,43122.0,52.1111,52.2638,52.1021,52.147,43122.0
2021-12-22 10:20:00,58.05,58.06,57.94,57.99,32672.0,52.156,52.165,52.0572,52.1021,32672.0
2021-12-22 10:30:00,57.99,58.05,57.9,58.03,56713.0,52.1021,52.156,52.0213,52.1381,56713.0
2021-12-22 10:40:00,58.03,58.11,58.01,58.05,33696.0,52.1381,52.2099,52.1201,52.156,33696.0
2021-12-22 10:50:00,58.05,58.2,58.04,58.16,34497.0,52.156,52.2908,52.147,52.2549,34497.0
2021-12-22 11:00:00,58.16,58.16,58.02,58.02,28651.0,52.2549,52.2549,52.1291,52.1291,28651.0
2021-12-22 11:10:00,58.02,58.12,58.01,58.12,35290.0,52.1291,52.2189,52.1201,52.2189,35290.0
2021-12-22 11:20:00,58.12,58.2,58.06,58.2,41502.0,52.2189,52.2908,52.165,52.2908,41502.0
2021-12-22 11:30:00,58.2,58.26,58.17,58.22,18626.0,52.2908,52.3447,52.2638,52.3088,18626.0
2021-12-22 11:40:00,58.21,58.21,58.07,58.11,21841.0,52.2998,52.2998,52.174,52.2099,21841.0
2021-12-22 11:50:00,58.11,58.14,58.07,58.13,22736.0,52.2099,52.2369,52.174,52.2279,22736.0
2021-12-22 12:00:00,58.13,58.13,58.06,58.1,25967.0,52.2279,52.2279,52.165,52.201,25967.0
2021-12-22 12:10:00,58.1,58.1,57.97,57.99,24289.0,52.201,52.201,52.0842,52.1021,24289.0
2021-12-22 12:20:00,57.98,58.07,57.97,58.05,23595.0,52.0931,52.174,52.0842,52.156,23595.0
2021-12-22 12:30:00,58.05,58.07,57.99,58.03,13760.0,52.156,52.174,52.1021,52.1381,13760.0
2021-12-22 12:40:00,58.03,58.04,58.0,58.04,23298.0,52.1381,52.147,52.1111,52.147,23298.0
2021-12-22 12:50:00,58.04,58.17,58.03,58.15,25438.0,52.147,52.2638,52.1381,52.2459,25438.0
2021-12-22 13:00:00,58.15,58.16,58.09,58.11,22153.0,52.2459,52.2549,52.192,52.2099,22153.0
2021-12-22 13:10:00,58.11,58.15,58.05,58.09,29866.0,52.2099,52.2459,52.156,52.192,29866.0
2021-12-22 13:20:00,58.09,58.12,58.06,58.08,27040.0,52.192,52.2189,52.165,52.183,27040.0
2021-12-22 13:30:00,58.08,58.09,57.99,58.01,24586.0,52.183,52.192,52.1021,52.1201,24586.0
2021-12-22 13:40:00,58.01,58.06,57.99,58.01,21805.0,52.1201,52.165,52.1021,52.1201,21805.0
2021-12-22 13:50:00,58.01,58.03,57.88,57.89,39956.0,52.1201,52.1381,52.0033,52.0123,39956.0
2021-12-22 14:00:00,57.9,57.91,57.82,57.88,51115.0,52.0213,52.0302,51.9494,52.0033,51115.0
2021-12-22 14:10:00,57.87,57.88,57.81,57.86,38788.0,51.9943,52.0033,51.9404,51.9853,38788.0
2021-12-22 14:20:00,57.87,57.92,57.77,57.78,28729.0,51.9943,52.0392,51.9045,51.9134,28729.0
2021-12-22 14:30:00,57.78,57.83,57.73,57.8,24856.0,51.9134,51.9584,51.8685,51.9314,24856.0
2021-12-22 14:40:00,57.8,57.82,57.71,57.81,32571.0,51.9314,51.9494,51.8506,51.9404,32571.0
2021-12-22 14:50:00,57.81,57.83,57.72,57.74,27185.0,51.9404,51.9584,51.8595,51.8775,27185.0
2021-12-22 15:00:00,57.74,57.8,57.73,57.78,26563.0,51.8775,51.9314,51.8685,51.9134,26563.0
2021-12-22 15:10:00,57.77,57.81,57.74,57.75,51324.0,51.9045,51.9404,51.8775,51.8865,51324.0
2021-12-22 15:20:00,57.73,57.84,57.7,57.78,46184.0,51.8685,51.9674,51.8416,51.9134,46184.0
2021-12-22 15:30:00,57.77,57.86,57.76,57.8,46497.0,51.9045,51.9853,51.8955,51.9314,46497.0
2021-12-22 15:40:00,57.8,57.89,57.76,57.83,60194.0,51.9314,52.0123,51.8955,51.9584,60194.0
2021-12-22 15:50:00,57.84,57.95,57.83,57.91,199683.0,51.9674,52.0662,51.9584,52.0302,199683.0
2021-12-23 09:30:00,58.18,58.82,58.16,58.75,45215.0,52.2728,52.8478,52.2549,52.785,45215.0
2021-12-23 09:40:00,58.74,58.76,58.62,58.68,60174.0,52.776,52.7939,52.6682,52.7221,60174.0
2021-12-23 09:50:00,58.69,58.7,58.36,58.36,28597.0,52.731,52.74,52.4346,52.4346,28597.0
2021-12-23 10:00:00,58.33,58.39,58.26,58.37,31102.0,52.4076,52.4615,52.3447,52.4435,31102.0
2021-12-23 10:10:00,58.36,58.45,58.31,58.31,37798.0,52.4346,52.5154,52.3896,52.3896,37798.0
2021-12-23 10:20:00,58.29,58.36,58.27,58.3,26503.0,52.3717,52.4346,52.3537,52.3806,26503.0
2021-12-23 10:30:00,58.31,58.35,58.27,58.33,20498.0,52.3896,52.4256,52.3537,52.4076,20498.0
2021-12-23 10:40:00,58.33,58.35,58.24,58.32,16288.0,52.4076,52.4256,52.3267,52.3986,16288.0
2021-12-23 10:50:00,58.32,58.33,58.18,58.25,22952.0,52.3986,52.4076,52.2728,52.3357,22952.0
2021-12-23 11:00:00,58.25,58.28,58.18,58.25,22938.0,52.3357,52.3627,52.2728,52.3357,22938.0
2021-12-23 11:10:00,58.27,58.32,58.23,58.24,28913.0,52.3537,52.3986,52.3178,52.3267,28913.0
2021-12-23 11:20:00,58.24,58.28,58.21,58.25,19075.0,52.3267,52.3627,52.2998,52.3357,19075.0
2021-12-23 11:30:00,58.25,58.27,58.19,58.2,19490.0,52.3357,52.3537,52.2818,52.2908,19490.0
2021-12-23 11:40:00,58.2,58.26,58.12,58.13,24908.0,52.2908,52.3447,52.2189,52.2279,24908.0
2021-12-23 11:50:00,58.13,58.18,58.13,58.17,16144.0,52.2279,52.2728,52.2279,52.2638,16144.0
2021-12-23 12:00:00,58.15,58.16,58.08,58.08,15447.0,52.2459,52.2549,52.183,52.183,15447.0
2021-12-23 12:10:00,58.08,58.1,58.04,58.05,13264.0,52.183,52.201,52.147,52.156,13264.0
2021-12-23 12:20:00,58.05,58.11,58.04,58.09,11593.0,52.156,52.2099,52.147,52.192,11593.0
2021-12-23 12:30:00,58.09,58.12,58.07,58.07,9796.0,52.192,52.2189,52.174,52.174,9796.0
2021-12-23 12:40:00,58.08,58.1,58.06,58.08,17937.0,52.183,52.201,52.165,52.183,17937.0
2021-12-23 12:50:00,58.08,58.12,58.07,58.07,15585.0,52.183,52.2189,52.174,52.174,15585.0
2021-12-23 13:00:00,58.07,58.09,58.01,58.03,19553.0,52.174,52.192,52.1201,52.1381,19553.0
2021-12-23 13:10:00,58.03,58.09,58.02,58.05,19074.0,52.1381,52.192,52.1291,52.156,19074.0
2021-12-23 13:20:00,58.05,58.13,58.04,58.13,11416.0,52.156,52.2279,52.147,52.2279,11416.0
2021-12-23 13:30:00,58.14,58.14,58.07,58.08,16692.0,52.2369,52.2369,52.174,52.183,16692.0
2021-12-23 13:40:00,58.08,58.14,58.06,58.14,25794.0,52.183,52.2369,52.165,52.2369,25794.0
2021-12-23 13:50:00,58.14,58.2,58.12,58.19,16441.0,52.2369,52.2908,52.2189,52.2818,16441.0
2021-12-23 14:00:00,58.19,58.21,58.15,58.17,11777.0,52.2818,52.2998,52.2459,52.2638,11777.0
2021-12-23 14:10:00,58.17,58.24,58.16,58.23,13000.0,52.2638,52.3267,52.2549,52.3178,13000.0
2021-12-23 14:20:00,58.23,58.28,58.23,58.27,16268.0,52.3178,52.3627,52.3178,52.3537,16268.0
2021-12-23 14:30:00,58.26,58.26,58.2,58.21,21227.0,52.3447,52.3447,52.2908,52.2998,21227.0
2021-12-23 14:40:00,58.21,58.21,58.14,58.14,33741.0,52.2998,52.2998,52.2369,52.2369,33741.0
2021-12-23 14:50:00,58.15,58.21,58.14,58.15,40422.0,52.2459,52.2998,52.2369,52.2459,40422.0
2021-12-23 15:00:00,58.16,58.2,58.11,58.16,29587.0,52.2549,52.2908,52.2099,52.2549,29587.0
2021-12-23 15:10:00,58.16,58.19,58.14,58.17,38916.0,52.2549,52.2818,52.2369,52.2638,38916.0
2021-12-23 15:20:00,58.16,58.24,58.13,58.23,28022.0,52.2549,52.3267,52.2279,52.3178,28022.0
2021-12-23 15:30:00,58.24,58.28,58.17,58.23,32384.0,52.3267,52.3627,52.2638,52.3178,32384.0
2021-12-23 15:40:00,58.23,58.31,58.22,58.27,60808.0,52.3178,52.3896,52.3088,52.3537,60808.0
2021-12-23 15:50:00,58.28,58.35,58.09,58.11,200903.0,52.3627,52.4256,52.192,52.2099,200903.0
2021-12-27 09:30:00,58.2,58.38,57.93,57.97,61338.0,52.2908,52.4525,52.0482,52.0842,61338.0
2021-12-27 09:40:00,57.96,58.34,57.95,58.33,51005.0,52.0752,52.4166,52.0662,52.4076,51005.0
2021-12-27 09:50:00,58.33,58.36,58.03,58.06,28147.0,52.4076,52.4346,52.1381,52.165,28147.0
2021-12-27 10:00:00,58.07,58.1,57.94,58.09,29663.0,52.174,52.201,52.0572,52.192,29663.0
2021-12-27 10:10:00,58.05,58.18,58.05,58.13,22187.0,52.156,52.2728,52.156,52.2279,22187.0
2021-12-27 10:20:00,58.14,58.25,58.12,58.24,23645.0,52.2369,52.3357,52.2189,52.3267,23645.0
2021-12-27 10:30:00,58.23,58.26,58.16,58.21,21407.0,52.3178,52.3447,52.2549,52.2998,21407.0
2021-12-27 10:40:00,58.2,58.26,58.18,58.25,36469.0,52.2908,52.3447,52.2728,52.3357,36469.0
2021-12-27 10:50:00,58.25,58.3,58.22,58.28,49993.0,52.3357,52.3806,52.3088,52.3627,49993.0
2021-12-27 11:00:00,58.3,58.31,58.16,58.18,159069.0,52.3806,52.3896,52.2549,52.2728,159069.0
2021-12-27 11:10:00,58.17,58.32,58.13,58.27,96711.0,52.2638,52.3986,52.2279,52.3537,96711.0
2021-12-27 11:20:00,58.27,58.31,58.24,58.3,35024.0,52.3537,52.3896,52.3267,52.3806,35024.0
2021-12-27 11:30:00,58.3,58.31,58.17,58.25,45937.0,52.3806,52.3896,52.2638,52.3357,45937.0
2021-12-27 11:40:00,58.23,58.26,58.19,58.21,24176.0,52.3178,52.3447,52.2818,52.2998,24176.0
2021-12-27 11:50:00,58.21,58.25,58.2,58.23,16853.0,52.2998,52.3357,52.2908,52.3178,16853.0
2021-12-27 12:00:00,58.23,58.3,58.22,58.29,39493.0,52.3178,52.3806,52.3088,52.3717,39493.0
2021-12-27 12:10:00,58.29,58.32,58.24,58.26,24320.0,52.3717,52.3986,52.3267,52.3447,24320.0
2021-12-27 12:20:00,58.26,58.31,58.24,58.29,36657.0,52.3447,52.3896,52.3267,52.3717,36657.0
2021-12-27 12:30:00,58.29,58.31,58.24,58.26,30326.0,52.3717,52.3896,52.3267,52.3447,30326.0
2021-12-27 12:40:00,58.26,58.31,58.25,58.28,13847.0,52.3447,52.3896,52.3357,52.3627,13847.0
2021-12-27 12:50:00,58.27,58.36,58.26,58.36,16390.0,52.3537,52.4346,52.3447,52.4346,16390.0
2021-12-27 13:00:00,58.34,58.4,58.3,58.37,14025.0,52.4166,52.4705,52.3806,52.4435,14025.0
2021-12-27 13:10:00,58.39,58.39,58.25,58.26,25728.0,52.4615,52.4615,52.3357,52.3447,25728.0
2021-12-27 13:20:00,58.25,58.31,58.22,58.28,35004.0,52.3357,52.3896,52.3088,52.3627,35004.0
2021-12-27 13:30:00,58.28,58.36,58.27,58.34,10885.0,52.3627,52.4346,52.3537,52.4166,10885.0
2021-12-27 13:40:00,58.35,58.39,58.34,58.38,14488.0,52.4256,52.4615,52.4166,52.4525,14488.0
2021-12-27 13:50:00,58.38,58.39,58.34,58.37,25712.0,52.4525,52.4615,52.4166,52.4435,25712.0
2021-12-27 14:00:00,58.36,58.36,58.33,58.36,23533.0,52.4346,52.4346,52.4076,52.4346,23533.0
2021-12-27 14:10:00,58.36,58.38,58.28,58.3,25389.0,52.4346,52.4525,52.3627,52.3806,25389.0
2021-12-27 14:20:00,58.3,58.37,58.29,58.36,26260.0,52.3806,52.4435,52.3717,52.4346,26260.0
2021-12-27 14:30:00,58.36,58.42,58.34,58.35,18406.0,52.4346,52.4885,52.4166,52.4256,18406.0
2021-12-27 14:40:00,58.36,58.36,58.27,58.29,19392.0,52.4346,52.4346,52.3537,52.3717,19392.0
2021-12-27 14:50:00,58.29,58.31,58.23,58.29,19114.0,52.3717,52.3896,52.3178,52.3717,19114.0
2021-12-27 15:00:00,58.28,58.29,58.21,58.28,40520.0,52.3627,52.3717,52.2998,52.3627,40520.0
2021-12-27 15:10:00,58.29,58.29,58.23,58.27,22545.0,52.3717,52.3717,52.3178,52.3537,22545.0
2021-12-27 15:20:00,58.27,58.35,58.26,58.34,22051.0,52.3537,52.4256,52.3447,52.4166,22051.0
2021-12-27 15:30:00,58.35,58.39,58.32,58.33,29541.0,52.4256,52.4615,52.3986,52.4076,29541.0
2021-12-27 15:40:00,58.33,58.45,58.33,58.45,49505.0,52.4076,52.5154,52.4076,52.5154,49505.0
2021-12-27 15:50:00,58.46,58.53,58.44,58.53,243238.0,52.5244,52.5873,52.5064,52.5873,243238.0
2021-12-28 09:30:00,58.39,58.94,58.39,58.88,48976.0,52.4615,52.9557,52.4615,52.9018,48976.0
2021-12-28 09:40:00,58.9,58.98,58.65,58.66,43022.0,52.9197,52.9916,52.6951,52.7041,43022.0
2021-12-28 09:50:00,58.65,58.86,58.64,58.82,26396.0,52.6951,52.8838,52.6861,52.8478,26396.0
2021-12-28 10:00:00,58.84,58.98,58.81,58.81,27706.0,52.8658,52.9916,52.8389,52.8389,27706.0
2021-12-28 10:10:00,58.81,58.94,58.8,58.85,13299.0,52.8389,52.9557,52.8299,52.8748,13299.0
2021-12-28 10:20:00,58.86,58.9,58.81,58.83,18691.0,52.8838,52.9197,52.8389,52.8568,18691.0
2021-12-28 10:30:00,58.81,58.89,58.75,58.76,15563.0,52.8389,52.9107,52.785,52.7939,15563.0
2021-12-28 10:40:00,58.74,58.79,58.69,58.77,17414.0,52.776,52.8209,52.731,52.8029,17414.0
2021-12-28 10:50:00,58.78,58.78,58.61,58.68,24821.0,52.8119,52.8119,52.6592,52.7221,24821.0
2021-12-28 11:00:00,58.67,58.69,58.59,58.64,22998.0,52.7131,52.731,52.6412,52.6861,22998.0
2021-12-28 11:10:00,58.64,58.65,58.52,58.57,20111.0,52.6861,52.6951,52.5783,52.6232,20111.0
2021-12-28 11:20:00,58.57,58.62,58.49,58.56,40642.0,52.6232,52.6682,52.5514,52.6142,40642.0
2021-12-28 11:30:00,58.58,58.71,58.55,58.69,20940.0,52.6322,52.749,52.6053,52.731,20940.0
2021-12-28 11:40:00,58.68,58.72,58.64,58.68,13984.0,52.7221,52.758,52.6861,52.7221,13984.0
2021-12-28 11:50:00,58.69,58.73,58.65,58.65,13929.0,52.731,52.767,52.6951,52.6951,13929.0
2021-12-28 12:00:00,58.66,58.66,58.6,58.6,11280.0,52.7041,52.7041,52.6502,52.6502,11280.0
2021-12-28 12:10:00,58.6,58.6,58.54,58.56,14074.0,52.6502,52.6502,52.5963,52.6142,14074.0
2021-12-28 12:20:00,58.55,58.56,58.4,58.41,21432.0,52.6053,52.6142,52.4705,52.4795,21432.0
2021-12-28 12:30:00,58.43,58.44,58.37,58.42,23529.0,52.4974,52.5064,52.4435,52.4885,23529.0
2021-12-28 12:40:00,58.42,58.42,58.34,58.42,29221.0,52.4885,52.4885,52.4166,52.4885,29221.0
2021-12-28 12:50:00,58.41,58.5,58.41,58.47,29795.0,52.4795,52.5603,52.4795,52.5334,29795.0
2021-12-28 13:00:00,58.47,58.5,58.45,58.49,14345.0,52.5334,52.5603,52.5154,52.5514,14345.0
2021-12-28 13:10:00,58.48,58.56,58.48,58.51,15725.0,52.5424,52.6142,52.5424,52.5693,15725.0
2021-12-28 13:20:00,58.51,58.55,58.48,58.51,31527.0,52.5693,52.6053,52.5424,52.5693,31527.0
2021-12-28 13:30:00,58.51,58.58,58.5,58.55,11107.0,52.5693,52.6322,52.5603,52.6053,11107.0
2021-12-28 13:40:00,58.54,58.61,58.53,58.58,13704.0,52.5963,52.6592,52.5873,52.6322,13704.0
2021-12-28 13:50:00,58.58,58.68,58.58,58.68,27895.0,52.6322,52.7221,52.6322,52.7221,27895.0
2021-12-28 14:00:00,58.67,58.68,58.52,58.52,31881.0,52.7131,52.7221,52.5783,52.5783,31881.0
2021-12-28 14:10:00,58.52,58.6,58.51,58.58,35934.0,52.5783,52.6502,52.5693,52.6322,35934.0
2021-12-28 14:20:00,58.57,58.59,58.49,58.51,17057.0,52.6232,52.6412,52.5514,52.5693,17057.0
2021-12-28 14:30:00,58.5,58.55,58.48,58.49,18339.0,52.5603,52.6053,52.5424,52.5514,18339.0
2021-12-28 14:40:00,58.49,58.53,58.48,58.52,23044.0,52.5514,52.5873,52.5424,52.5783,23044.0
2021-12-28 14:50:00,58.52,58.53,58.46,58.53,27753.0,52.5783,52.5873,52.5244,52.5873,27753.0
2021-12-28 15:00:00,58.52,58.52,58.46,58.49,28559.0,52.5783,52.5783,52.5244,52.5514,28559.0
2021-12-28 15:10:00,58.48,58.53,58.46,58.46,24394.0,52.5424,52.5873,52.5244,52.5244,24394.0
2021-12-28 15:20:00,58.47,58.52,58.45,58.51,27057.0,52.5334,52.5783,52.5154,52.5693,27057.0
2021-12-28 15:30:00,58.5,58.57,58.45,58.52,38008.0,52.5603,52.6232,52.5154,52.5783,38008.0
2021-12-28 15:40:00,58.52,58.63,58.52,58.57,46452.0,52.5783,52.6771,52.5783,52.6232,46452.0
2021-12-28 15:50:00,58.56,58.56,58.38,58.46,200178.0,52.6142,52.6142,52.4525,52.5244,200178.0
2021-12-29 09:30:00,58.62,58.85,58.41,58.72,55702.0,52.6682,52.8748,52.4795,52.758,55702.0
2021-12-29 09:40:00,58.71,58.82,58.48,58.49,41427.0,52.749,52.8478,52.5424,52.5514,41427.0
2021-12-29 09:50:00,58.48,58.58,58.36,58.37,39507.0,52.5424,52.6322,52.4346,52.4435,39507.0
2021-12-29 10:00:00,58.37,58.55,58.37,58.54,30127.0,52.4435,52.6053,52.4435,52.5963,30127.0
2021-12-29 10:10:00,58.54,58.66,58.46,58.66,23354.0,52.5963,52.7041,52.5244,52.7041,23354.0
2021-12-29 10:20:00,58.67,58.76,58.61,58.63,12542.0,52.7131,52.7939,52.6592,52.6771,12542.0
2021-12-29 10:30:00,58.66,58.7,58.62,58.67,27322.0,52.7041,52.74,52.6682,52.7131,27322.0
2021-12-29 10:40:00,58.66,58.71,58.62,58.65,23180.0,52.7041,52.749,52.6682,52.6951,23180.0
2021-12-29 10:50:00,58.65,58.66,58.55,58.59,23886.0,52.6951,52.7041,52.6053,52.6412,23886.0
2021-12-29 11:00:00,58.6,58.63,58.52,58.57,21293.0,52.6502,52.6771,52.5783,52.6232,21293.0
2021-12-29 11:10:00,58.56,58.58,58.51,58.53,30086.0,52.6142,52.6322,52.5693,52.5873,30086.0
2021-12-29 11:20:00,58.53,58.58,58.46,58.47,23593.0,52.5873,52.6322,52.5244,52.5334,23593.0
2021-12-29 11:30:00,58.46,58.52,58.45,58.47,16338.0,52.5244,52.5783,52.5154,52.5334,16338.0
2021-12-29 11:40:00,58.47,58.5,58.43,58.48,21726.0,52.5334,52.5603,52.4974,52.5424,21726.0
2021-12-29 11:50:00,58.48,58.51,58.45,58.46,14770.0,52.5424,52.5693,52.5154,52.5244,14770.0
2021-12-29 12:00:00,58.46,58.46,58.4,58.41,13835.0,52.5244,52.5244,52.4705,52.4795,13835.0
2021-12-29 12:10:00,58.41,58.42,58.29,58.31,15543.0,52.4795,52.4885,52.3717,52.3896,15543.0
2021-12-29 12:20:00,58.31,58.38,58.31,58.37,25071.0,52.3896,52.4525,52.3896,52.4435,25071.0
2021-12-29 12:30:00,58.37,58.45,58.37,58.43,15896.0,52.4435,52.5154,52.4435,52.4974,15896.0
2021-12-29 12:40:00,58.42,58.49,58.42,58.49,14476.0,52.4885,52.5514,52.4885,52.5514,14476.0
2021-12-29 12:50:00,58.49,58.51,58.46,58.47,14250.0,52.5514,52.5693,52.5244,52.5334,14250.0
2021-12-29 13:00:00,58.48,58.53,58.46,58.52,46077.0,52.5424,52.5873,52.5244,52.5783,46077.0
2021-12-29 13:10:00,58.52,58.52,58.47,58.5,27408.0,52.5783,52.5783,52.5334,52.5603,27408.0
2021-12-29 13:20:00,58.49,58.49,58.42,58.45,33632.0,52.5514,52.5514,52.4885,52.5154,33632.0
2021-12-29 13:30:00,58.45,58.47,58.43,58.43,13925.0,52.5154,52.5334,52.4974,52.4974,13925.0
2021-12-29 13:40:00,58.43,58.48,58.43,58.45,12877.0,52.4974,52.5424,52.4974,52.5154,12877.0
2021-12-29 13:50:00,58.44,58.52,58.43,58.5,13071.0,52.5064,52.5783,52.4974,52.5603,13071.0
2021-12-29 14:00:00,58.49,58.49,58.4,58.42,18015.0,52.5514,52.5514,52.4705,52.4885,18015.0
2021-12-29 14:10:00,58.42,58.44,58.41,58.42,12448.0,52.4885,52.5064,52.4795,52.4885,12448.0
2021-12-29 14:20:00,58.42,58.42,58.37,58.39,12769.0,52.4885,52.4885,52.4435,52.4615,12769.0
2021-12-29 14:30:00,58.38,58.4,58.34,58.38,17512.0,52.4525,52.4705,52.4166,52.4525,17512.0
2021-12-29 14:40:00,58.38,58.38,58.32,58.32,10411.0,52.4525,52.4525,52.3986,52.3986,10411.0
2021-12-29 14:50:00,58.32,58.35,58.3,58.34,14678.0,52.3986,52.4256,52.3806,52.4166,14678.0
2021-12-29 15:00:00,58.35,58.43,58.34,58.43,12782.0,52.4256,52.4974,52.4166,52.4974,12782.0
2021-12-29 15:10:00,58.43,58.48,58.42,58.47,21764.0,52.4974,52.5424,52.4885,52.5334,21764.0
2021-12-29 15:20:00,58.47,58.51,58.43,58.5,21247.0,52.5334,52.5693,52.4974,52.5603,21247.0
2021-12-29 15:30:00,58.51,58.54,58.46,58.5,37857.0,52.5693,52.5963,52.5244,52.5603,37857.0
2021-12-29 15:40:00,58.5,58.56,58.45,58.52,34669.0,52.5603,52.6142,52.5154,52.5783,34669.0
2021-12-29 15:50:00,58.53,58.56,58.33,58.37,143214.0,52.5873,52.6142,52.4076,52.4435,143214.0
2021-12-30 09:30:00,58.29,58.68,58.28,58.59,60832.0,52.3717,52.7221,52.3627,52.6412,60832.0
2021-12-30 09:40:00,58.59,58.67,58.48,58.63,17231.0,52.6412,52.7131,52.5424,52.6771,17231.0
2021-12-30 09:50:00,58.64,58.65,58.41,58.45,22917.0,52.6861,52.6951,52.4795,52.5154,22917.0
2021-12-30 10:00:00,58.42,58.49,58.37,58.47,24721.0,52.4885,52.5514,52.4435,52.5334,24721.0
2021-12-30 10:10:00,58.42,58.49,58.42,58.46,38171.0,52.4885,52.5514,52.4885,52.5244,38171.0
2021-12-30 10:20:00,58.46,58.46,58.34,58.35,18130.0,52.5244,52.5244,52.4166,52.4256,18130.0
2021-12-30 10:30:00,58.35,58.41,58.3,58.33,27711.0,52.4256,52.4795,52.3806,52.4076,27711.0
2021-12-30 10:40:00,58.32,58.37,58.29,58.33,17513.0,52.3986,52.4435,52.3717,52.4076,17513.0
2021-12-30 10:50:00,58.33,58.35,58.28,58.32,24503.0,52.4076,52.4256,52.3627,52.3986,24503.0
2021-12-30 11:00:00,58.3,58.42,58.3,58.36,26676.0,52.3806,52.4885,52.3806,52.4346,26676.0
2021-12-30 11:10:00,58.36,58.38,58.29,58.29,17889.0,52.4346,52.4525,52.3717,52.3717,17889.0
2021-12-30 11:20:00,58.3,58.31,58.24,58.26,34759.0,52.3806,52.3896,52.3267,52.3447,34759.0
2021-12-30 11:30:00,58.26,58.33,58.26,58.28,15356.0,52.3447,52.4076,52.3447,52.3627,15356.0
2021-12-30 11:40:00,58.28,58.3,58.25,58.25,15746.0,52.3627,52.3806,52.3357,52.3357,15746.0
2021-12-30 11:50:00,58.24,58.26,58.18,58.23,15253.0,52.3267,52.3447,52.2728,52.3178,15253.0
2021-12-30 12:00:00,58.23,58.24,58.19,58.21,9673.0,52.3178,52.3267,52.2818,52.2998,9673.0
2021-12-30 12:10:00,58.22,58.22,58.14,58.15,12682.0,52.3088,52.3088,52.2369,52.2459,12682.0
2021-12-30 12:20:00,58.15,58.15,58.1,58.11,8909.0,52.2459,52.2459,52.201,52.2099,8909.0
2021-12-30 12:30:00,58.12,58.13,58.07,58.1,25688.0,52.2189,52.2279,52.174,52.201,25688.0
2021-12-30 12:40:00,58.11,58.15,58.08,58.13,10250.0,52.2099,52.2459,52.183,52.2279,10250.0
2021-12-30 12:50:00,58.12,58.2,58.11,58.2,21979.0,52.2189,52.2908,52.2099,52.2908,21979.0
2021-12-30 13:00:00,58.21,58.26,58.2,58.26,8790.0,52.2998,52.3447,52.2908,52.3447,8790.0
2021-12-30 13:10:00,58.26,58.26,58.21,58.22,21294.0,52.3447,52.3447,52.2998,52.3088,21294.0
2021-12-30 13:20:00,58.21,58.21,58.15,58.16,8098.0,52.2998,52.2998,52.2459,52.2549,8098.0
2021-12-30 13:30:00,58.17,58.17,58.07,58.1,30703.0,52.2638,52.2638,52.174,52.201,30703.0
2021-12-30 13:40:00,58.09,58.15,58.07,58.15,20097.0,52.192,52.2459,52.174,52.2459,20097.0
2021-12-30 13:50:00,58.15,58.18,58.13,58.13,12713.0,52.2459,52.2728,52.2279,52.2279,12713.0
2021-12-30 14:00:00,58.13,58.16,58.11,58.13,15521.0,52.2279,52.2549,52.2099,52.2279,15521.0
2021-12-30 14:10:00,58.12,58.19,58.11,58.17,16665.0,52.2189,52.2818,52.2099,52.2638,16665.0
2021-12-30 14:20:00,58.18,58.25,58.17,58.23,16253.0,52.2728,52.3357,52.2638,52.3178,16253.0
2021-12-30 14:30:00,58.22,58.23,58.2,58.2,10822.0,52.3088,52.3178,52.2908,52.2908,10822.0
2021-12-30 14:40:00,58.19,58.21,58.18,58.19,11871.0,52.2818,52.2998,52.2728,52.2818,11871.0
2021-12-30 14:50:00,58.18,58.19,58.15,58.18,13611.0,52.2728,52.2818,52.2459,52.2728,13611.0
2021-12-30 15:00:00,58.18,58.19,58.13,58.15,15284.0,52.2728,52.2818,52.2279,52.2459,15284.0
2021-12-30 15:10:00,58.15,58.18,58.13,58.16,18294.0,52.2459,52.2728,52.2279,52.2549,18294.0
2021-12-30 15:20:00,58.17,58.19,58.12,58.15,25260.0,52.2638,52.2818,52.2189,52.2459,25260.0
2021-12-30 15:30:00,58.15,58.18,58.11,58.13,38325.0,52.2459,52.2728,52.2099,52.2279,38325.0
2021-12-30 15:40:00,58.12,58.16,58.04,58.06,48057.0,52.2189,52.2549,52.147,52.165,48057.0
2021-12-30 15:50:00,58.07,58.12,57.93,57.98,209281.0,52.174,52.2189,52.0482,52.0931,209281.0
2021-12-31 09:30:00,57.96,58.28,57.86,58.23,36153.0,52.0752,52.3627,51.9853,52.3178,36153.0
2021-12-31 09:40:00,58.21,58.21,57.91,58.08,46738.0,52.2998,52.2998,52.0302,52.183,46738.0
2021-12-31 09:50:00,58.07,58.19,58.05,58.08,34543.0,52.174,52.2818,52.156,52.183,34543.0
2021-12-31 10:00:00,58.08,58.23,57.99,58.14,37862.0,52.183,52.3178,52.1021,52.2369,37862.0
2021-12-31 10:10:00,58.14,58.15,58.03,58.09,26296.0,52.2369,52.2459,52.1381,52.192,26296.0
2021-12-31 10:20:00,58.09,58.09,57.96,58.02,35957.0,52.192,52.192,52.0752,52.1291,35957.0
2021-12-31 10:30:00,58.02,58.02,57.92,57.94,16376.0,52.1291,52.1291,52.0392,52.0572,16376.0
2021-12-31 10:40:00,57.93,57.93,57.87,57.91,16002.0,52.0482,52.0482,51.9943,52.0302,16002.0
2021-12-31 10:50:00,57.91,57.99,57.89,57.97,20847.0,52.0302,52.1021,52.0123,52.0842,20847.0
2021-12-31 11:00:00,57.97,57.99,57.91,57.99,33037.0,52.0842,52.1021,52.0302,52.1021,33037.0
2021-12-31 11:10:00,58.0,58.07,57.96,58.02,25517.0,52.1111,52.174,52.0752,52.1291,25517.0
2021-12-31 11:20:00,58.02,58.04,57.99,58.01,17490.0,52.1291,52.147,52.1021,52.1201,17490.0
2021-12-31 11:30:00,58.01,58.02,57.96,57.98,15559.0,52.1201,52.1291,52.0752,52.0931,15559.0
2021-12-31 11:40:00,57.98,57.99,57.93,57.95,8044.0,52.0931,52.1021,52.0482,52.0662,8044.0
2021-12-31 11:50:00,57.95,57.97,57.91,57.91,17977.0,52.0662,52.0842,52.0302,52.0302,17977.0
2021-12-31 12:00:00,57.91,57.98,57.86,57.97,18004.0,52.0302,52.0931,51.9853,52.0842,18004.0
2021-12-31 12:10:00,57.96,57.98,57.93,57.95,12149.0,52.0752,52.0931,52.0482,52.0662,12149.0
2021-12-31 12:20:00,57.94,57.95,57.92,57.95,10296.0,52.0572,52.0662,52.0392,52.0662,10296.0
2021-12-31 12:30:00,57.93,57.94,57.89,57.94,7737.0,52.0482,52.0572,52.0123,52.0572,7737.0
2021-12-31 12:40:00,57.95,58.03,57.95,58.02,11798.0,52.0662,52.1381,52.0662,52.1291,11798.0
2021-12-31 12:50:00,58.04,58.11,58.02,58.11,14940.0,52.147,52.2099,52.1291,52.2099,14940.0
2021-12-31 13:00:00,58.1,58.13,58.08,58.11,10971.0,52.201,52.2279,52.183,52.2099,10971.0
2021-12-31 13:10:00,58.12,58.13,58.07,58.09,9243.0,52.2189,52.2279,52.174,52.192,9243.0
2021-12-31 13:20:00,58.09,58.12,58.09,58.1,6874.0,52.192,52.2189,52.192,52.201,6874.0
2021-12-31 13:30:00,58.11,58.17,58.1,58.14,11920.0,52.2099,52.2638,52.201,52.2369,11920.0
2021-12-31 13:40:00,58.14,58.18,58.12,58.16,15259.0,52.2369,52.2728,52.2189,52.2549,15259.0
2021-12-31 13:50:00,58.16,58.23,58.15,58.21,19249.0,52.2549,52.3178,52.2459,52.2998,19249.0
2021-12-31 14:00:00,58.21,58.26,58.19,58.23,28316.0,52.2998,52.3447,52.2818,52.3178,28316.0
2021-12-31 14:10:00,58.22,58.24,58.15,58.16,33833.0,52.3088,52.3267,52.2459,52.2549,33833.0
2021-12-31 14:20:00,58.17,58.24,58.16,58.2,27987.0,52.2638,52.3267,52.2549,52.2908,27987.0
2021-12-31 14:30:00,58.2,58.23,58.18,58.2,18327.0,52.2908,52.3178,52.2728,52.2908,18327.0
2021-12-31 14:40:00,58.2,58.2,58.11,58.12,28576.0,52.2908,52.2908,52.2099,52.2189,28576.0
2021-12-31 14:50:00,58.12,58.14,58.07,58.12,20881.0,52.2189,52.2369,52.174,52.2189,20881.0
2021-12-31 15:00:00,58.12,58.19,58.11,58.16,21631.0,52.2189,52.2818,52.2099,52.2549,21631.0
2021-12-31 15:10:00,58.16,58.21,58.15,58.18,23248.0,52.2549,52.2998,52.2459,52.2728,23248.0
2021-12-31 15:20:00,58.17,58.25,58.14,58.22,17557.0,52.2638,52.3357,52.2369,52.3088,17557.0
2021-12-31 15:30:00,58.22,58.24,58.16,58.23,26151.0,52.3088,52.3267,52.2549,52.3178,26151.0
2021-12-31 15:40:00,58.23,58.3,58.21,58.24,56062.0,52.3178,52.3806,52.2998,52.3267,56062.0
2021-12-31 15:50:00,58.23,58.25,58.02,58.07,221911.0,52.3178,52.3357,52.1291,52.174,221911.0
2022-01-03 09:30:00,58.6,58.84,58.53,58.71,92101.0,52.6502,52.8658,52.5873,52.749,92101.0
2022-01-03 09:40:00,58.71,58.84,58.42,58.44,52142.0,52.749,52.8658,52.4885,52.5064,52142.0
2022-01-03 09:50:00,58.44,58.89,58.39,58.87,76721.0,52.5064,52.9107,52.4615,52.8928,76721.0
2022-01-03 10:00:00,58.84,59.02,58.55,58.72,75662.0,52.8658,53.0275,52.6053,52.758,75662.0
2022-01-03 10:10:00,58.73,58.85,58.67,58.7,90121.0,52.767,52.8748,52.7131,52.74,90121.0
2022-01-03 10:20:00,58.7,58.79,58.65,58.79,50630.0,52.74,52.8209,52.6951,52.8209,50630.0
2022-01-03 10:30:00,58.79,58.81,58.56,58.66,101190.0,52.8209,52.8389,52.6142,52.7041,101190.0
2022-01-03 10:40:00,58.67,58.7,58.55,58.64,54625.0,52.7131,52.74,52.6053,52.6861,54625.0
2022-01-03 10:50:00,58.65,58.65,58.46,58.53,36247.0,52.6951,52.6951,52.5244,52.5873,36247.0
2022-01-03 11:00:00,58.53,58.59,58.47,58.49,32170.0,52.5873,52.6412,52.5334,52.5514,32170.0
2022-01-03 11:10:00,58.48,58.52,58.41,58.46,48291.0,52.5424,52.5783,52.4795,52.5244,48291.0
2022-01-03 11:20:00,58.47,58.63,58.46,58.57,40338.0,52.5334,52.6771,52.5244,52.6232,40338.0
2022-01-03 11:30:00,58.56,58.57,58.34,58.37,26529.0,52.6142,52.6232,52.4166,52.4435,26529.0
2022-01-03 11:40:00,58.38,58.57,58.38,58.51,37682.0,52.4525,52.6232,52.4525,52.5693,37682.0
2022-01-03 11:50:00,58.52,58.63,58.5,58.63,44182.0,52.5783,52.6771,52.5603,52.6771,44182.0
2022-01-03 12:00:00,58.61,58.67,58.59,58.66,23955.0,52.6592,52.7131,52.6412,52.7041,23955.0
2022-01-03 12:10:00,58.66,58.66,58.55,58.56,34297.0,52.7041,52.7041,52.6053,52.6142,34297.0
2022-01-03 12:20:00,58.54,58.65,58.54,58.63,15875.0,52.5963,52.6951,52.5963,52.6771,15875.0
2022-01-03 12:30:00,58.64,58.65,58.53,58.53,16825.0,52.6861,52.6951,52.5873,52.5873,16825.0
2022-01-03 12:40:00,58.54,58.56,58.44,58.48,19845.0,52.5963,52.6142,52.5064,52.5424,19845.0
2022-01-03 12:50:00,58.48,58.57,58.48,58.51,26153.0,52.5424,52.6232,52.5424,52.5693,26153.0
2022-01-03 13:00:00,58.52,58.57,58.5,58.53,17179.0,52.5783,52.6232,52.5603,52.5873,17179.0
2022-01-03 13:10:00,58.51,58.65,58.5,58.64,30187.0,52.5693,52.6951,52.5603,52.6861,30187.0
2022-01-03 13:20:00,58.64,58.65,58.6,58.62,30427.0,52.6861,52.6951,52.6502,52.6682,30427.0
2022-01-03 13:30:00,58.62,58.64,58.54,58.57,21246.0,52.6682,52.6861,52.5963,52.6232,21246.0
2022-01-03 13:40:00,58.58,58.58,58.5,58.53,16182.0,52.6322,52.6322,52.5603,52.5873,16182.0
2022-01-03 13:50:00,58.52,58.61,58.52,58.61,12101.0,52.5783,52.6592,52.5783,52.6592,12101.0
2022-01-03 14:00:00,58.6,58.64,58.57,58.61,15602.0,52.6502,52.6861,52.6232,52.6592,15602.0
2022-01-03 14:10:00,58.61,58.62,58.54,58.54,18120.0,52.6592,52.6682,52.5963,52.5963,18120.0
2022-01-03 14:20:00,58.53,58.55,58.46,58.52,19627.0,52.5873,52.6053,52.5244,52.5783,19627.0
2022-01-03 14:30:00,58.53,58.58,58.52,58.58,21964.0,52.5873,52.6322,52.5783,52.6322,21964.0
2022-01-03 14:40:00,58.58,58.63,58.53,58.54,17409.0,52.6322,52.6771,52.5873,52.5963,17409.0
2022-01-03 14:50:00,58.54,58.56,58.51,58.56,19344.0,52.5963,52.6142,52.5693,52.6142,19344.0
2022-01-03 15:00:00,58.56,58.58,58.5,58.5,28770.0,52.6142,52.6322,52.5603,52.5603,28770.0
2022-01-03 15:10:00,58.51,58.54,58.43,58.49,42435.0,52.5693,52.5963,52.4974,52.5514,42435.0
2022-01-03 15:20:00,58.5,58.6,58.5,58.56,49044.0,52.5603,52.6502,52.5603,52.6142,49044.0
2022-01-03 15:30:00,58.56,58.59,58.51,58.51,50088.0,52.6142,52.6412,52.5693,52.5693,50088.0
2022-01-03 15:40:00,58.51,58.52,58.41,58.51,127509.0,52.5693,52.5783,52.4795,52.5693,127509.0
2022-01-03 15:50:00,58.5,58.55,58.46,58.49,309155.0,52.5603,52.6053,52.5244,52.5514,309155.0
2022-01-04 09:30:00,59.36,60.2,59.33,60.19,296915.0,53.333,54.0877,53.3061,54.0787,296915.0
2022-01-04 09:40:00,60.22,60.31,60.05,60.23,115884.0,54.1057,54.1866,53.953,54.1147,115884.0
2022-01-04 09:50:00,60.22,60.43,60.22,60.35,75140.0,54.1057,54.2944,54.1057,54.2225,75140.0
2022-01-04 10:00:00,60.36,60.56,60.27,60.53,94057.0,54.2315,54.4112,54.1506,54.3842,94057.0
2022-01-04 10:10:00,60.53,60.55,60.35,60.5,104734.0,54.3842,54.4022,54.2225,54.3573,104734.0
2022-01-04 10:20:00,60.5,60.53,60.28,60.44,113284.0,54.3573,54.3842,54.1596,54.3034,113284.0
2022-01-04 10:30:00,60.44,60.63,60.26,60.61,169731.0,54.3034,54.4741,54.1416,54.4561,169731.0
2022-01-04 10:40:00,60.59,60.93,60.58,60.9,76636.0,54.4381,54.7436,54.4292,54.7167,76636.0
2022-01-04 10:50:00,60.91,60.95,60.76,60.88,99338.0,54.7256,54.7616,54.5909,54.6987,99338.0
2022-01-04 11:00:00,60.87,60.91,60.7,60.9,81626.0,54.6897,54.7256,54.537,54.7167,81626.0
2022-01-04 11:10:00,60.9,61.02,60.74,60.75,108349.0,54.7167,54.8245,54.5729,54.5819,108349.0
2022-01-04 11:20:00,60.75,60.78,60.57,60.68,55490.0,54.5819,54.6088,54.4202,54.519,55490.0
2022-01-04 11:30:00,60.66,60.88,60.64,60.87,51608.0,54.501,54.6987,54.4831,54.6897,51608.0
2022-01-04 11:40:00,60.87,61.0,60.87,60.97,36887.0,54.6897,54.8065,54.6897,54.7796,36887.0
2022-01-04 11:50:00,61.0,61.02,60.88,60.92,54736.0,54.8065,54.8245,54.6987,54.7346,54736.0
2022-01-04 12:00:00,60.91,61.06,60.9,60.98,47540.0,54.7256,54.8604,54.7167,54.7885,47540.0
2022-01-04 12:10:00,60.99,61.05,60.95,61.03,99683.0,54.7975,54.8514,54.7616,54.8335,99683.0
2022-01-04 12:20:00,61.03,61.14,60.97,61.12,38196.0,54.8335,54.9323,54.7796,54.9143,38196.0
2022-01-04 12:30:00,61.11,61.22,61.1,61.17,66716.0,54.9053,55.0042,54.8964,54.9592,66716.0
2022-01-04 12:40:00,61.17,61.2,60.96,60.98,51731.0,54.9592,54.9862,54.7706,54.7885,51731.0
2022-01-04 12:50:00,60.99,61.03,60.9,60.91,45338.0,54.7975,54.8335,54.7167,54.7256,45338.0
2022-01-04 13:00:00,60.9,60.93,60.77,60.77,72831.0,54.7167,54.7436,54.5999,54.5999,72831.0
2022-01-04 13:10:00,60.79,60.79,60.66,60.71,63278.0,54.6178,54.6178,54.501,54.546,63278.0
2022-01-04 13:20:00,60.72,60.73,60.58,60.7,121514.0,54.5549,54.5639,54.4292,54.537,121514.0
2022-01-04 13:30:00,60.7,60.72,60.54,60.62,66602.0,54.537,54.5549,54.3932,54.4651,66602.0
2022-01-04 13:40:00,60.61,60.68,60.6,60.66,31699.0,54.4561,54.519,54.4471,54.501,31699.0
2022-01-04 13:50:00,60.65,60.68,60.57,60.6,42060.0,54.492,54.519,54.4202,54.4471,42060.0
2022-01-04 14:00:00,60.59,60.75,60.58,60.7,47507.0,54.4381,54.5819,54.4292,54.537,47507.0
2022-01-04 14:10:00,60.69,60.75,60.65,60.66,45808.0,54.528,54.5819,54.492,54.501,45808.0
2022-01-04 14:20:00,60.66,60.71,60.63,60.71,45107.0,54.501,54.546,54.4741,54.546,45107.0
2022-01-04 14:30:00,60.71,60.76,60.63,60.64,73260.0,54.546,54.5909,54.4741,54.4831,73260.0
2022-01-04 14:40:00,60.65,60.7,60.64,60.69,58271.0,54.492,54.537,54.4831,54.528,58271.0
2022-01-04 14:50:00,60.69,60.76,60.63,60.69,47376.0,54.528,54.5909,54.4741,54.528,47376.0
2022-01-04 15:00:00,60.69,60.81,60.67,60.8,52896.0,54.528,54.6358,54.51,54.6268,52896.0
2022-01-04 15:10:00,60.8,60.82,60.72,60.76,69381.0,54.6268,54.6448,54.5549,54.5909,69381.0
2022-01-04 15:20:00,60.76,60.79,60.67,60.7,69262.0,54.5909,54.6178,54.51,54.537,69262.0
2022-01-04 15:30:00,60.71,60.75,60.61,60.68,61336.0,54.546,54.5819,54.4561,54.519,61336.0
2022-01-04 15:40:00,60.68,60.81,60.65,60.66,143752.0,54.519,54.6358,54.492,54.501,143752.0
2022-01-04 15:50:00,60.67,60.78,60.59,60.6,451589.0,54.51,54.6088,54.4381,54.4471,451589.0
2022-01-05 09:30:00,61.21,61.62,60.64,61.33,481603.0,54.9952,55.3636,54.4831,55.103,481603.0
2022-01-05 09:40:00,61.31,61.49,61.17,61.21,85978.0,55.085,55.2468,54.9592,54.9952,85978.0
2022-01-05 09:50:00,61.27,61.43,61.15,61.27,66821.0,55.0491,55.1928,54.9413,55.0491,66821.0
2022-01-05 10:00:00,61.29,61.36,61.05,61.31,48896.0,55.0671,55.13,54.8514,55.085,48896.0
2022-01-05 10:10:00,61.31,61.43,61.3,61.33,33410.0,55.085,55.1928,55.076,55.103,33410.0
2022-01-05 10:20:00,61.33,61.4,61.19,61.24,41818.0,55.103,55.1659,54.9772,55.0221,41818.0
2022-01-05 10:30:00,61.23,61.29,61.17,61.19,44032.0,55.0132,55.0671,54.9592,54.9772,44032.0
2022-01-05 10:40:00,61.2,61.25,61.06,61.2,67364.0,54.9862,55.0311,54.8604,54.9862,67364.0
2022-01-05 10:50:00,61.19,61.27,61.03,61.06,43859.0,54.9772,55.0491,54.8335,54.8604,43859.0
2022-01-05 11:00:00,61.08,61.08,60.88,60.91,27064.0,54.8784,54.8784,54.6987,54.7256,27064.0
2022-01-05 11:10:00,60.89,61.02,60.88,61.02,28852.0,54.7077,54.8245,54.6987,54.8245,28852.0
2022-01-05 11:20:00,61.04,61.08,60.96,60.99,29113.0,54.8424,54.8784,54.7706,54.7975,29113.0
2022-01-05 11:30:00,60.97,61.01,60.93,60.99,27923.0,54.7796,54.8155,54.7436,54.7975,27923.0
2022-01-05 11:40:00,60.98,61.04,60.97,61.03,34814.0,54.7885,54.8424,54.7796,54.8335,34814.0
2022-01-05 11:50:00,61.03,61.04,60.96,60.98,24686.0,54.8335,54.8424,54.7706,54.7885,24686.0
2022-01-05 12:00:00,60.98,61.17,60.98,61.17,19670.0,54.7885,54.9592,54.7885,54.9592,19670.0
2022-01-05 12:10:00,61.16,61.23,61.14,61.23,16230.0,54.9503,55.0132,54.9323,55.0132,16230.0
2022-01-05 12:20:00,61.23,61.35,61.22,61.33,31287.0,55.0132,55.121,55.0042,55.103,31287.0
2022-01-05 12:30:00,61.32,61.4,61.32,61.37,31004.0,55.094,55.1659,55.094,55.1389,31004.0
2022-01-05 12:40:00,61.37,61.4,61.25,61.26,40390.0,55.1389,55.1659,55.0311,55.0401,40390.0
2022-01-05 12:50:00,61.27,61.35,61.25,61.3,33264.0,55.0491,55.121,55.0311,55.076,33264.0
2022-01-05 13:00:00,61.29,61.37,61.28,61.33,43016.0,55.0671,55.1389,55.0581,55.103,43016.0
2022-01-05 13:10:00,61.33,61.34,61.2,61.23,32190.0,55.103,55.112,54.9862,55.0132,32190.0
2022-01-05 13:20:00,61.24,61.24,61.07,61.11,34383.0,55.0221,55.0221,54.8694,54.9053,34383.0
2022-01-05 13:30:00,61.12,61.17,61.09,61.16,20378.0,54.9143,54.9592,54.8874,54.9503,20378.0
2022-01-05 13:40:00,61.15,61.18,61.12,61.15,14379.0,54.9413,54.9682,54.9143,54.9413,14379.0
2022-01-05 13:50:00,61.15,61.23,61.12,61.23,44958.0,54.9413,55.0132,54.9143,55.0132,44958.0
2022-01-05 14:00:00,61.21,61.23,61.03,61.08,80361.0,54.9952,55.0132,54.8335,54.8784,80361.0
2022-01-05 14:10:00,61.08,61.17,60.92,60.95,74154.0,54.8784,54.9592,54.7346,54.7616,74154.0
2022-01-05 14:20:00,60.95,61.07,60.95,60.98,70982.0,54.7616,54.8694,54.7616,54.7885,70982.0
2022-01-05 14:30:00,60.97,61.02,60.82,60.9,35532.0,54.7796,54.8245,54.6448,54.7167,35532.0
2022-01-05 14:40:00,60.89,60.89,60.69,60.76,36454.0,54.7077,54.7077,54.528,54.5909,36454.0
2022-01-05 14:50:00,60.75,60.81,60.69,60.77,26589.0,54.5819,54.6358,54.528,54.5999,26589.0
2022-01-05 15:00:00,60.73,60.78,60.55,60.61,54084.0,54.5639,54.6088,54.4022,54.4561,54084.0
2022-01-05 15:10:00,60.61,60.64,60.45,60.6,60577.0,54.4561,54.4831,54.3124,54.4471,60577.0
2022-01-05 15:20:00,60.57,60.6,60.44,60.51,59346.0,54.4202,54.4471,54.3034,54.3663,59346.0
2022-01-05 15:30:00,60.48,60.51,60.29,60.35,77376.0,54.3393,54.3663,54.1686,54.2225,77376.0
2022-01-05 15:40:00,60.35,60.41,60.06,60.07,139867.0,54.2225,54.2764,53.9619,53.9709,139867.0
2022-01-05 15:50:00,60.07,60.29,60.06,60.18,312505.0,53.9709,54.1686,53.9619,54.0698,312505.0
2022-01-06 09:30:00,61.0,61.26,60.73,61.18,184997.0,54.8065,55.0401,54.5639,54.9682,184997.0
2022-01-06 09:40:00,61.15,61.44,61.05,61.13,118424.0,54.9413,55.2018,54.8514,54.9233,118424.0
2022-01-06 09:50:00,61.14,61.15,60.82,60.9,76305.0,54.9323,54.9413,54.6448,54.7167,76305.0
2022-01-06 10:00:00,60.87,60.99,60.71,60.79,96495.0,54.6897,54.7975,54.546,54.6178,96495.0
2022-01-06 10:10:00,60.8,60.85,60.39,60.4,77824.0,54.6268,54.6717,54.2584,54.2674,77824.0
2022-01-06 10:20:00,60.41,60.72,60.41,60.56,58516.0,54.2764,54.5549,54.2764,54.4112,58516.0
2022-01-06 10:30:00,60.59,60.71,60.53,60.6,51012.0,54.4381,54.546,54.3842,54.4471,51012.0
2022-01-06 10:40:00,60.62,60.7,60.53,60.55,41891.0,54.4651,54.537,54.3842,54.4022,41891.0
2022-01-06 10:50:00,60.55,60.56,60.27,60.29,54541.0,54.4022,54.4112,54.1506,54.1686,54541.0
2022-01-06 11:00:00,60.32,60.42,60.24,60.39,34417.0,54.1956,54.2854,54.1237,54.2584,34417.0
2022-01-06 11:10:00,60.39,60.45,60.32,60.41,32165.0,54.2584,54.3124,54.1956,54.2764,32165.0
2022-01-06 11:20:00,60.4,60.53,60.38,60.47,32773.0,54.2674,54.3842,54.2495,54.3303,32773.0
2022-01-06 11:30:00,60.44,60.59,60.42,60.56,44746.0,54.3034,54.4381,54.2854,54.4112,44746.0
2022-01-06 11:40:00,60.54,60.57,60.47,60.56,26699.0,54.3932,54.4202,54.3303,54.4112,26699.0
2022-01-06 11:50:00,60.55,60.62,60.48,60.59,30370.0,54.4022,54.4651,54.3393,54.4381,30370.0
2022-01-06 12:00:00,60.59,60.77,60.56,60.76,26941.0,54.4381,54.5999,54.4112,54.5909,26941.0
2022-01-06 12:10:00,60.75,60.84,60.72,60.78,25527.0,54.5819,54.6628,54.5549,54.6088,25527.0
2022-01-06 12:20:00,60.78,60.89,60.78,60.88,29100.0,54.6088,54.7077,54.6088,54.6987,29100.0
2022-01-06 12:30:00,60.87,60.94,60.83,60.92,31924.0,54.6897,54.7526,54.6538,54.7346,31924.0
2022-01-06 12:40:00,60.93,60.99,60.91,60.96,26365.0,54.7436,54.7975,54.7256,54.7706,26365.0
2022-01-06 12:50:00,60.95,61.02,60.93,60.97,24469.0,54.7616,54.8245,54.7436,54.7796,24469.0
2022-01-06 13:00:00,60.99,61.01,60.91,61.01,21166.0,54.7975,54.8155,54.7256,54.8155,21166.0
2022-01-06 13:10:00,61.01,61.04,60.96,61.0,30221.0,54.8155,54.8424,54.7706,54.8065,30221.0
2022-01-06 13:20:00,60.99,61.04,60.94,61.01,27110.0,54.7975,54.8424,54.7526,54.8155,27110.0
2022-01-06 13:30:00,61.01,61.05,60.96,60.98,28828.0,54.8155,54.8514,54.7706,54.7885,28828.0
2022-01-06 13:40:00,60.99,61.12,60.98,61.09,36351.0,54.7975,54.9143,54.7885,54.8874,36351.0
2022-01-06 13:50:00,61.08,61.16,61.04,61.13,40969.0,54.8784,54.9503,54.8424,54.9233,40969.0
2022-01-06 14:00:00,61.13,61.17,60.99,61.02,46809.0,54.9233,54.9592,54.7975,54.8245,46809.0
2022-01-06 14:10:00,61.05,61.17,60.91,61.17,68336.0,54.8514,54.9592,54.7256,54.9592,68336.0
2022-01-06 14:20:00,61.17,61.23,61.11,61.22,50004.0,54.9592,55.0132,54.9053,55.0042,50004.0
2022-01-06 14:30:00,61.21,61.26,61.08,61.19,90526.0,54.9952,55.0401,54.8784,54.9772,90526.0
2022-01-06 14:40:00,61.19,61.21,61.1,61.16,37426.0,54.9772,54.9952,54.8964,54.9503,37426.0
2022-01-06 14:50:00,61.16,61.27,61.15,61.24,36905.0,54.9503,55.0491,54.9413,55.0221,36905.0
2022-01-06 15:00:00,61.25,61.28,61.14,61.15,45885.0,55.0311,55.0581,54.9323,54.9413,45885.0
2022-01-06 15:10:00,61.14,61.18,61.05,61.06,88006.0,54.9323,54.9682,54.8514,54.8604,88006.0
2022-01-06 15:20:00,61.07,61.27,61.03,61.23,38949.0,54.8694,55.0491,54.8335,55.0132,38949.0
2022-01-06 15:30:00,61.23,61.24,61.13,61.23,54736.0,55.0132,55.0221,54.9233,55.0132,54736.0
2022-01-06 15:40:00,61.23,61.37,61.21,61.27,119950.0,55.0132,55.1389,54.9952,55.0491,119950.0
2022-01-06 15:50:00,61.28,61.32,61.17,61.3,359201.0,55.0581,55.094,54.9592,55.076,359201.0
2022-01-07 09:30:00,61.36,61.48,60.99,61.35,107572.0,55.13,55.2378,54.7975,55.121,107572.0
2022-01-07 09:40:00,61.36,61.48,61.19,61.47,88620.0,55.13,55.2378,54.9772,55.2288,88620.0
2022-01-07 09:50:00,61.48,61.66,61.42,61.5,116630.0,55.2378,55.3995,55.1839,55.2557,116630.0
2022-01-07 10:00:00,61.5,61.6,61.38,61.46,69881.0,55.2557,55.3456,55.1479,55.2198,69881.0
2022-01-07 10:10:00,61.43,61.44,61.32,61.32,53917.0,55.1928,55.2018,55.094,55.094,53917.0
2022-01-07 10:20:00,61.31,61.53,61.25,61.42,67692.0,55.085,55.2827,55.0311,55.1839,67692.0
2022-01-07 10:30:00,61.42,61.5,61.31,61.42,78122.0,55.1839,55.2557,55.085,55.1839,78122.0
2022-01-07 10:40:00,61.43,61.57,61.37,61.45,62024.0,55.1928,55.3186,55.1389,55.2108,62024.0
2022-01-07 10:50:00,61.43,61.57,61.31,61.45,35370.0,55.1928,55.3186,55.085,55.2108,35370.0
2022-01-07 11:00:00,61.45,61.5,61.33,61.45,37736.0,55.2108,55.2557,55.103,55.2108,37736.0
2022-01-07 11:10:00,61.46,61.47,61.28,61.38,52157.0,55.2198,55.2288,55.0581,55.1479,52157.0
2022-01-07 11:20:00,61.38,61.54,61.37,61.54,51817.0,55.1479,55.2917,55.1389,55.2917,51817.0
2022-01-07 11:30:00,61.52,61.6,61.49,61.53,22815.0,55.2737,55.3456,55.2468,55.2827,22815.0
2022-01-07 11:40:00,61.53,61.6,61.5,61.57,29344.0,55.2827,55.3456,55.2557,55.3186,29344.0
2022-01-07 11:50:00,61.58,61.79,61.57,61.77,37584.0,55.3276,55.5163,55.3186,55.4983,37584.0
2022-01-07 12:00:00,61.77,61.79,61.71,61.73,47686.0,55.4983,55.5163,55.4444,55.4624,47686.0
2022-01-07 12:10:00,61.75,61.9,61.74,61.83,51594.0,55.4804,55.6151,55.4714,55.5522,51594.0
2022-01-07 12:20:00,61.84,61.88,61.8,61.87,30771.0,55.5612,55.5972,55.5253,55.5882,30771.0
2022-01-07 12:30:00,61.86,61.9,61.81,61.89,40592.0,55.5792,55.6151,55.5343,55.6061,40592.0
2022-01-07 12:40:00,61.89,61.92,61.69,61.7,39487.0,55.6061,55.6331,55.4265,55.4354,39487.0
2022-01-07 12:50:00,61.7,61.77,61.69,61.76,27867.0,55.4354,55.4983,55.4265,55.4893,27867.0
2022-01-07 13:00:00,61.76,61.8,61.69,61.78,43967.0,55.4893,55.5253,55.4265,55.5073,43967.0
2022-01-07 13:10:00,61.77,61.81,61.67,61.71,60068.0,55.4983,55.5343,55.4085,55.4444,60068.0
2022-01-07 13:20:00,61.72,61.82,61.71,61.82,41311.0,55.4534,55.5433,55.4444,55.5433,41311.0
2022-01-07 13:30:00,61.81,61.89,61.79,61.82,25584.0,55.5343,55.6061,55.5163,55.5433,25584.0
2022-01-07 13:40:00,61.82,61.84,61.75,61.79,41166.0,55.5433,55.5612,55.4804,55.5163,41166.0
2022-01-07 13:50:00,61.79,61.9,61.76,61.87,32463.0,55.5163,55.6151,55.4893,55.5882,32463.0
2022-01-07 14:00:00,61.87,61.94,61.86,61.87,52935.0,55.5882,55.6511,55.5792,55.5882,52935.0
2022-01-07 14:10:00,61.87,61.92,61.83,61.9,38989.0,55.5882,55.6331,55.5522,55.6151,38989.0
2022-01-07 14:20:00,61.9,61.93,61.78,61.85,34766.0,55.6151,55.6421,55.5073,55.5702,34766.0
2022-01-07 14:30:00,61.85,61.92,61.81,61.91,29440.0,55.5702,55.6331,55.5343,55.6241,29440.0
2022-01-07 14:40:00,61.9,61.95,61.86,61.89,25648.0,55.6151,55.6601,55.5792,55.6061,25648.0
2022-01-07 14:50:00,61.9,61.96,61.89,61.93,28033.0,55.6151,55.669,55.6061,55.6421,28033.0
2022-01-07 15:00:00,61.93,61.95,61.84,61.92,44704.0,55.6421,55.6601,55.5612,55.6331,44704.0
2022-01-07 15:10:00,61.92,61.99,61.88,61.95,51028.0,55.6331,55.696,55.5972,55.6601,51028.0
2022-01-07 15:20:00,61.95,61.97,61.88,61.97,77530.0,55.6601,55.678,55.5972,55.678,77530.0
2022-01-07 15:30:00,61.97,62.15,61.94,62.15,95338.0,55.678,55.8397,55.6511,55.8397,95338.0
2022-01-07 15:40:00,62.15,62.38,62.14,62.27,208232.0,55.8397,56.0464,55.8308,55.9476,208232.0
2022-01-07 15:50:00,62.26,62.39,62.13,62.32,1088759.0,55.9386,56.0554,55.8218,55.9925,1088759.0
2022-01-10 09:30:00,63.13,63.42,63.01,63.17,294670.0,56.7202,56.9808,56.6124,56.7562,294670.0
2022-01-10 09:40:00,63.16,63.16,62.74,62.77,208311.0,56.7472,56.7472,56.3698,56.3968,208311.0
2022-01-10 09:50:00,62.78,62.85,62.64,62.82,276396.0,56.4058,56.4687,56.28,56.4417,276396.0
2022-01-10 10:00:00,62.8,62.86,62.51,62.81,105592.0,56.4237,56.4777,56.1632,56.4327,105592.0
2022-01-10 10:10:00,62.8,62.8,62.21,62.21,171984.0,56.4237,56.4237,55.8937,55.8937,171984.0
2022-01-10 10:20:00,62.24,62.44,62.13,62.22,157253.0,55.9206,56.1003,55.8218,55.9026,157253.0
2022-01-10 10:30:00,62.25,62.55,62.25,62.43,117614.0,55.9296,56.1991,55.9296,56.0913,117614.0
2022-01-10 10:40:00,62.43,62.43,62.12,62.12,72250.0,56.0913,56.0913,55.8128,55.8128,72250.0
2022-01-10 10:50:00,62.11,62.37,62.02,62.32,42924.0,55.8038,56.0374,55.7229,55.9925,42924.0
2022-01-10 11:00:00,62.31,62.32,62.1,62.28,60749.0,55.9835,55.9925,55.7948,55.9565,60749.0
2022-01-10 11:10:00,62.27,62.7,62.25,62.64,78401.0,55.9476,56.3339,55.9296,56.28,78401.0
2022-01-10 11:20:00,62.64,62.65,62.46,62.52,57504.0,56.28,56.289,56.1183,56.1722,57504.0
2022-01-10 11:30:00,62.54,62.54,62.35,62.38,46903.0,56.1901,56.1901,56.0194,56.0464,46903.0
2022-01-10 11:40:00,62.37,62.44,62.27,62.41,58687.0,56.0374,56.1003,55.9476,56.0733,58687.0
2022-01-10 11:50:00,62.39,62.47,62.33,62.47,37934.0,56.0554,56.1273,56.0015,56.1273,37934.0
2022-01-10 12:00:00,62.45,62.46,62.27,62.34,67223.0,56.1093,56.1183,55.9476,56.0105,67223.0
2022-01-10 12:10:00,62.34,62.54,62.34,62.5,105006.0,56.0105,56.1901,56.0105,56.1542,105006.0
2022-01-10 12:20:00,62.49,62.53,62.45,62.5,32581.0,56.1452,56.1812,56.1093,56.1542,32581.0
2022-01-10 12:30:00,62.48,62.48,62.34,62.38,56765.0,56.1362,56.1362,56.0105,56.0464,56765.0
2022-01-10 12:40:00,62.39,62.49,62.3,62.43,95188.0,56.0554,56.1452,55.9745,56.0913,95188.0
2022-01-10 12:50:00,62.44,62.64,62.43,62.55,63194.0,56.1003,56.28,56.0913,56.1991,63194.0
2022-01-10 13:00:00,62.56,62.68,62.53,62.67,51349.0,56.2081,56.3159,56.1812,56.3069,51349.0
2022-01-10 13:10:00,62.68,62.68,62.49,62.51,32321.0,56.3159,56.3159,56.1452,56.1632,32321.0
2022-01-10 13:20:00,62.5,62.5,62.32,62.33,56717.0,56.1542,56.1542,55.9925,56.0015,56717.0
2022-01-10 13:30:00,62.33,62.44,62.31,62.4,51675.0,56.0015,56.1003,55.9835,56.0644,51675.0
2022-01-10 13:40:00,62.4,62.62,62.4,62.55,45838.0,56.0644,56.262,56.0644,56.1991,45838.0
2022-01-10 13:50:00,62.55,62.63,62.45,62.53,63474.0,56.1991,56.271,56.1093,56.1812,63474.0
2022-01-10 14:00:00,62.52,62.65,62.49,62.63,45513.0,56.1722,56.289,56.1452,56.271,45513.0
2022-01-10 14:10:00,62.64,62.73,62.59,62.65,53208.0,56.28,56.3609,56.2351,56.289,53208.0
2022-01-10 14:20:00,62.66,62.66,62.53,62.61,33513.0,56.298,56.298,56.1812,56.253,33513.0
2022-01-10 14:30:00,62.61,62.63,62.52,62.57,43406.0,56.253,56.271,56.1722,56.2171,43406.0
2022-01-10 14:40:00,62.57,62.62,62.51,62.57,52553.0,56.2171,56.262,56.1632,56.2171,52553.0
2022-01-10 14:50:00,62.58,62.62,62.44,62.55,57333.0,56.2261,56.262,56.1003,56.1991,57333.0
2022-01-10 15:00:00,62.56,62.64,62.41,62.45,52846.0,56.2081,56.28,56.0733,56.1093,52846.0
2022-01-10 15:10:00,62.44,62.55,62.42,62.44,53214.0,56.1003,56.1991,56.0823,56.1003,53214.0
2022-01-10 15:20:00,62.44,62.54,62.4,62.53,41060.0,56.1003,56.1901,56.0644,56.1812,41060.0
2022-01-10 15:30:00,62.53,62.59,62.49,62.53,65679.0,56.1812,56.2351,56.1452,56.1812,65679.0
2022-01-10 15:40:00,62.54,62.61,62.4,62.54,188754.0,56.1901,56.253,56.0644,56.1901,188754.0
2022-01-10 15:50:00,62.54,62.85,62.54,62.79,500892.0,56.1901,56.4687,56.1901,56.4148,500892.0
2022-01-11 09:30:00,62.7,62.82,62.11,62.16,161965.0,56.3339,56.4417,55.8038,55.8487,161965.0
2022-01-11 09:40:00,62.15,62.38,62.08,62.35,54554.0,55.8397,56.0464,55.7769,56.0194,54554.0
2022-01-11 09:50:00,62.35,62.46,62.15,62.15,94344.0,56.0194,56.1183,55.8397,55.8397,94344.0
2022-01-11 10:00:00,62.12,62.23,62.04,62.1,44384.0,55.8128,55.9116,55.7409,55.7948,44384.0
2022-01-11 10:10:00,62.11,62.15,61.95,62.12,47010.0,55.8038,55.8397,55.6601,55.8128,47010.0
2022-01-11 10:20:00,62.12,62.21,62.04,62.16,52971.0,55.8128,55.8937,55.7409,55.8487,52971.0
2022-01-11 10:30:00,62.18,62.43,61.99,62.42,45283.0,55.8667,56.0913,55.696,56.0823,45283.0
2022-01-11 10:40:00,62.42,62.52,62.36,62.39,30199.0,56.0823,56.1722,56.0284,56.0554,30199.0
2022-01-11 10:50:00,62.37,62.53,62.33,62.45,37019.0,56.0374,56.1812,56.0015,56.1093,37019.0
2022-01-11 11:00:00,62.47,62.59,62.45,62.47,46020.0,56.1273,56.2351,56.1093,56.1273,46020.0
2022-01-11 11:10:00,62.47,62.54,62.36,62.48,120588.0,56.1273,56.1901,56.0284,56.1362,120588.0
2022-01-11 11:20:00,62.49,62.76,62.47,62.71,321767.0,56.1452,56.3878,56.1273,56.3429,321767.0
2022-01-11 11:30:00,62.7,62.78,62.42,62.44,197325.0,56.3339,56.4058,56.0823,56.1003,197325.0
2022-01-11 11:40:00,62.46,62.56,62.32,62.34,38297.0,56.1183,56.2081,55.9925,56.0105,38297.0
2022-01-11 11:50:00,62.34,62.37,62.18,62.23,48808.0,56.0105,56.0374,55.8667,55.9116,48808.0
2022-01-11 12:00:00,62.23,62.45,62.2,62.44,31417.0,55.9116,56.1093,55.8847,56.1003,31417.0
2022-01-11 12:10:00,62.45,62.51,62.43,62.48,27895.0,56.1093,56.1632,56.0913,56.1362,27895.0
2022-01-11 12:20:00,62.47,62.57,62.43,62.47,31807.0,56.1273,56.2171,56.0913,56.1273,31807.0
2022-01-11 12:30:00,62.48,62.69,62.45,62.64,53867.0,56.1362,56.3249,56.1093,56.28,53867.0
2022-01-11 12:40:00,62.62,62.64,62.57,62.61,30027.0,56.262,56.28,56.2171,56.253,30027.0
2022-01-11 12:50:00,62.61,62.72,62.58,62.72,26219.0,56.253,56.3519,56.2261,56.3519,26219.0
2022-01-11 13:00:00,62.72,62.76,62.63,62.67,40093.0,56.3519,56.3878,56.271,56.3069,40093.0
2022-01-11 13:10:00,62.66,62.67,62.63,62.65,20624.0,56.298,56.3069,56.271,56.289,20624.0
2022-01-11 13:20:00,62.66,62.79,62.64,62.75,30018.0,56.298,56.4148,56.28,56.3788,30018.0
2022-01-11 13:30:00,62.76,62.89,62.76,62.85,27034.0,56.3878,56.5046,56.3878,56.4687,27034.0
2022-01-11 13:40:00,62.84,62.87,62.81,62.85,26341.0,56.4597,56.4866,56.4327,56.4687,26341.0
2022-01-11 13:50:00,62.86,62.89,62.83,62.85,23577.0,56.4777,56.5046,56.4507,56.4687,23577.0
2022-01-11 14:00:00,62.87,62.87,62.76,62.81,31176.0,56.4866,56.4866,56.3878,56.4327,31176.0
2022-01-11 14:10:00,62.81,62.92,62.77,62.9,18817.0,56.4327,56.5316,56.3968,56.5136,18817.0
2022-01-11 14:20:00,62.91,62.95,62.87,62.95,23357.0,56.5226,56.5585,56.4866,56.5585,23357.0
2022-01-11 14:30:00,62.95,63.02,62.94,63.01,28156.0,56.5585,56.6214,56.5495,56.6124,28156.0
2022-01-11 14:40:00,63.0,63.08,62.97,63.05,61525.0,56.6034,56.6753,56.5765,56.6484,61525.0
2022-01-11 14:50:00,63.06,63.13,63.02,63.03,68605.0,56.6574,56.7202,56.6214,56.6304,68605.0
2022-01-11 15:00:00,63.04,63.26,63.04,63.24,65595.0,56.6394,56.837,56.6394,56.8191,65595.0
2022-01-11 15:10:00,63.25,63.28,63.11,63.13,70159.0,56.8281,56.855,56.7023,56.7202,70159.0
2022-01-11 15:20:00,63.11,63.17,63.11,63.12,44471.0,56.7023,56.7562,56.7023,56.7113,44471.0
2022-01-11 15:30:00,63.12,63.16,62.89,62.96,90685.0,56.7113,56.7472,56.5046,56.5675,90685.0
2022-01-11 15:40:00,62.96,63.02,62.94,62.96,62882.0,56.5675,56.6214,56.5495,56.5675,62882.0
2022-01-11 15:50:00,62.97,63.1,62.92,63.08,272534.0,56.5765,56.6933,56.5316,56.6753,272534.0
2022-01-12 09:30:00,63.35,63.45,63.08,63.45,102584.0,56.9179,57.0078,56.6753,57.0078,102584.0
2022-01-12 09:40:00,63.43,63.83,63.37,63.79,128901.0,56.9898,57.3492,56.9359,57.3132,128901.0
2022-01-12 09:50:00,63.82,63.9,63.73,63.83,136898.0,57.3402,57.4121,57.2593,57.3492,136898.0
2022-01-12 10:00:00,63.84,63.92,63.49,63.6,139800.0,57.3582,57.43,57.0437,57.1425,139800.0
2022-01-12 10:10:00,63.61,63.8,63.6,63.66,69811.0,57.1515,57.3222,57.1425,57.1964,69811.0
2022-01-12 10:20:00,63.66,63.74,63.35,63.41,66539.0,57.1964,57.2683,56.9179,56.9718,66539.0
2022-01-12 10:30:00,63.43,63.75,63.43,63.65,113629.0,56.9898,57.2773,56.9898,57.1874,113629.0
2022-01-12 10:40:00,63.64,63.75,63.42,63.45,237148.0,57.1785,57.2773,56.9808,57.0078,237148.0
2022-01-12 10:50:00,63.45,63.58,63.43,63.57,45063.0,57.0078,57.1246,56.9898,57.1156,45063.0
2022-01-12 11:00:00,63.57,63.63,63.25,63.3,30261.0,57.1156,57.1695,56.8281,56.873,30261.0
2022-01-12 11:10:00,63.31,63.35,63.08,63.13,39320.0,56.882,56.9179,56.6753,56.7202,39320.0
2022-01-12 11:20:00,63.14,63.33,63.1,63.33,38202.0,56.7292,56.8999,56.6933,56.8999,38202.0
2022-01-12 11:30:00,63.33,63.39,63.26,63.26,29733.0,56.8999,56.9538,56.837,56.837,29733.0
2022-01-12 11:40:00,63.27,63.3,63.17,63.23,162470.0,56.846,56.873,56.7562,56.8101,162470.0
2022-01-12 11:50:00,63.22,63.35,63.21,63.35,74225.0,56.8011,56.9179,56.7921,56.9179,74225.0
2022-01-12 12:00:00,63.35,63.58,63.33,63.57,399945.0,56.9179,57.1246,56.8999,57.1156,399945.0
2022-01-12 12:10:00,63.58,63.67,63.26,63.3,158968.0,57.1246,57.2054,56.837,56.873,158968.0
2022-01-12 12:20:00,63.3,63.31,63.14,63.17,27896.0,56.873,56.882,56.7292,56.7562,27896.0
2022-01-12 12:30:00,63.17,63.2,63.07,63.09,42407.0,56.7562,56.7831,56.6663,56.6843,42407.0
2022-01-12 12:40:00,63.11,63.15,63.06,63.07,40620.0,56.7023,56.7382,56.6574,56.6663,40620.0
2022-01-12 12:50:00,63.07,63.15,63.03,63.07,99283.0,56.6663,56.7382,56.6304,56.6663,99283.0
2022-01-12 13:00:00,63.07,63.08,63.0,63.04,63346.0,56.6663,56.6753,56.6034,56.6394,63346.0
2022-01-12 13:10:00,63.05,63.08,62.95,62.96,60097.0,56.6484,56.6753,56.5585,56.5675,60097.0
2022-01-12 13:20:00,62.96,63.09,62.93,63.06,68378.0,56.5675,56.6843,56.5406,56.6574,68378.0
2022-01-12 13:30:00,63.05,63.08,62.94,62.97,53390.0,56.6484,56.6753,56.5495,56.5765,53390.0
2022-01-12 13:40:00,62.97,63.0,62.92,62.93,51742.0,56.5765,56.6034,56.5316,56.5406,51742.0
2022-01-12 13:50:00,62.94,62.99,62.9,62.98,21195.0,56.5495,56.5945,56.5136,56.5855,21195.0
2022-01-12 14:00:00,62.97,62.98,62.87,62.89,36049.0,56.5765,56.5855,56.4866,56.5046,36049.0
2022-01-12 14:10:00,62.88,62.98,62.88,62.95,41283.0,56.4956,56.5855,56.4956,56.5585,41283.0
2022-01-12 14:20:00,62.94,63.01,62.94,63.01,73501.0,56.5495,56.6124,56.5495,56.6124,73501.0
2022-01-12 14:30:00,63.01,63.13,63.0,63.09,42507.0,56.6124,56.7202,56.6034,56.6843,42507.0
2022-01-12 14:40:00,63.09,63.13,62.98,63.13,45678.0,56.6843,56.7202,56.5855,56.7202,45678.0
2022-01-12 14:50:00,63.12,63.23,63.12,63.22,50367.0,56.7113,56.8101,56.7113,56.8011,50367.0
2022-01-12 15:00:00,63.23,63.58,63.23,63.45,462390.0,56.8101,57.1246,56.8101,57.0078,462390.0
2022-01-12 15:10:00,63.44,63.44,63.25,63.27,63339.0,56.9988,56.9988,56.8281,56.846,63339.0
2022-01-12 15:20:00,63.28,63.5,63.21,63.5,97250.0,56.855,57.0527,56.7921,57.0527,97250.0
2022-01-12 15:30:00,63.5,63.53,63.45,63.48,402308.0,57.0527,57.0796,57.0078,57.0347,402308.0
2022-01-12 15:40:00,63.48,63.56,63.46,63.5,247187.0,57.0347,57.1066,57.0167,57.0527,247187.0
2022-01-12 15:50:00,63.49,63.62,63.46,63.55,385204.0,57.0437,57.1605,57.0167,57.0976,385204.0
2022-01-13 09:30:00,63.56,64.17,63.56,63.92,194280.0,57.1066,57.6546,57.1066,57.43,194280.0
2022-01-13 09:40:00,63.92,63.95,63.59,63.83,50943.0,57.43,57.457,57.1335,57.3492,50943.0
2022-01-13 09:50:00,63.86,64.08,63.74,64.05,41278.0,57.3761,57.5738,57.2683,57.5468,41278.0
2022-01-13 10:00:00,64.06,64.1,63.77,63.87,62402.0,57.5558,57.5918,57.2953,57.3851,62402.0
2022-01-13 10:10:00,63.87,63.94,63.67,63.69,44251.0,57.3851,57.448,57.2054,57.2234,44251.0
2022-01-13 10:20:00,63.67,63.92,63.66,63.92,58560.0,57.2054,57.43,57.1964,57.43,58560.0
2022-01-13 10:30:00,63.91,64.02,63.74,63.96,59092.0,57.421,57.5199,57.2683,57.466,59092.0
2022-01-13 10:40:00,63.99,64.06,63.81,64.02,68733.0,57.4929,57.5558,57.3312,57.5199,68733.0
2022-01-13 10:50:00,63.97,63.97,63.79,63.89,43699.0,57.475,57.475,57.3132,57.4031,43699.0
2022-01-13 11:00:00,63.89,64.0,63.88,63.91,38513.0,57.4031,57.5019,57.3941,57.421,38513.0
2022-01-13 11:10:00,63.9,63.97,63.85,63.9,33296.0,57.4121,57.475,57.3671,57.4121,33296.0
2022-01-13 11:20:00,63.91,63.97,63.87,63.9,19649.0,57.421,57.475,57.3851,57.4121,19649.0
2022-01-13 11:30:00,63.9,63.92,63.82,63.88,30754.0,57.4121,57.43,57.3402,57.3941,30754.0
2022-01-13 11:40:00,63.88,64.07,63.87,64.06,34677.0,57.3941,57.5648,57.3851,57.5558,34677.0
2022-01-13 11:50:00,64.07,64.08,63.93,63.95,26273.0,57.5648,57.5738,57.439,57.457,26273.0
2022-01-13 12:00:00,63.95,63.98,63.87,63.94,29747.0,57.457,57.4839,57.3851,57.448,29747.0
2022-01-13 12:10:00,63.93,63.95,63.78,63.81,32900.0,57.439,57.457,57.3042,57.3312,32900.0
2022-01-13 12:20:00,63.81,63.9,63.69,63.86,40895.0,57.3312,57.4121,57.2234,57.3761,40895.0
2022-01-13 12:30:00,63.83,63.94,63.79,63.93,39008.0,57.3492,57.448,57.3132,57.439,39008.0
2022-01-13 12:40:00,63.94,64.03,63.92,64.0,65939.0,57.448,57.5289,57.43,57.5019,65939.0
2022-01-13 12:50:00,64.0,64.16,63.94,64.16,305061.0,57.5019,57.6457,57.448,57.6457,305061.0
2022-01-13 13:00:00,64.15,64.19,63.87,64.05,185563.0,57.6367,57.6726,57.3851,57.5468,185563.0
2022-01-13 13:10:00,64.04,64.08,63.97,64.06,42761.0,57.5378,57.5738,57.475,57.5558,42761.0
2022-01-13 13:20:00,64.07,64.26,64.07,64.22,38689.0,57.5648,57.7355,57.5648,57.6996,38689.0
2022-01-13 13:30:00,64.22,64.4,64.1,64.39,119084.0,57.6996,57.8613,57.5918,57.8523,119084.0
2022-01-13 13:40:00,64.38,64.53,64.21,64.27,312327.0,57.8433,57.9781,57.6906,57.7445,312327.0
2022-01-13 13:50:00,64.26,64.26,64.13,64.22,36099.0,57.7355,57.7355,57.6187,57.6996,36099.0
2022-01-13 14:00:00,64.23,64.3,64.19,64.22,42883.0,57.7086,57.7715,57.6726,57.6996,42883.0
2022-01-13 14:10:00,64.22,64.29,64.11,64.15,43909.0,57.6996,57.7625,57.6007,57.6367,43909.0
2022-01-13 14:20:00,64.16,64.17,64.01,64.02,17345.0,57.6457,57.6546,57.5109,57.5199,17345.0
2022-01-13 14:30:00,64.02,64.08,63.94,63.94,43462.0,57.5199,57.5738,57.448,57.448,43462.0
2022-01-13 14:40:00,63.94,63.98,63.9,63.91,34843.0,57.448,57.4839,57.4121,57.421,34843.0
2022-01-13 14:50:00,63.9,63.97,63.88,63.92,35491.0,57.4121,57.475,57.3941,57.43,35491.0
2022-01-13 15:00:00,63.92,63.99,63.86,63.9,65660.0,57.43,57.4929,57.3761,57.4121,65660.0
2022-01-13 15:10:00,63.9,63.96,63.8,63.85,67092.0,57.4121,57.466,57.3222,57.3671,67092.0
2022-01-13 15:20:00,63.86,63.96,63.85,63.9,52910.0,57.3761,57.466,57.3671,57.4121,52910.0
2022-01-13 15:30:00,63.9,63.93,63.73,63.74,69169.0,57.4121,57.439,57.2593,57.2683,69169.0
2022-01-13 15:40:00,63.74,63.76,63.6,63.6,87462.0,57.2683,57.2863,57.1425,57.1425,87462.0
2022-01-13 15:50:00,63.61,63.7,63.49,63.64,414110.0,57.1515,57.2324,57.0437,57.1785,414110.0
2022-01-14 09:30:00,63.2,63.2,62.16,62.81,174228.0,56.7831,56.7831,55.8487,56.4327,174228.0
2022-01-14 09:40:00,62.82,63.12,62.69,62.99,139700.0,56.4417,56.7113,56.3249,56.5945,139700.0
2022-01-14 09:50:00,62.96,63.24,62.92,63.09,63826.0,56.5675,56.8191,56.5316,56.6843,63826.0
2022-01-14 10:00:00,63.1,63.33,62.96,63.16,62682.0,56.6933,56.8999,56.5675,56.7472,62682.0
2022-01-14 10:10:00,63.19,63.32,63.09,63.32,48969.0,56.7742,56.891,56.6843,56.891,48969.0
2022-01-14 10:20:00,63.3,63.3,62.95,63.23,59485.0,56.873,56.873,56.5585,56.8101,59485.0
2022-01-14 10:30:00,63.22,63.33,63.11,63.3,43169.0,56.8011,56.8999,56.7023,56.873,43169.0
2022-01-14 10:40:00,63.3,63.31,63.12,63.17,61217.0,56.873,56.882,56.7113,56.7562,61217.0
2022-01-14 10:50:00,63.19,63.51,63.16,63.5,32402.0,56.7742,57.0617,56.7472,57.0527,32402.0
2022-01-14 11:00:00,63.51,63.51,63.14,63.24,99566.0,57.0617,57.0617,56.7292,56.8191,99566.0
2022-01-14 11:10:00,63.23,63.29,63.15,63.27,92157.0,56.8101,56.864,56.7382,56.846,92157.0
2022-01-14 11:20:00,63.27,63.45,63.23,63.41,171204.0,56.846,57.0078,56.8101,56.9718,171204.0
2022-01-14 11:30:00,63.41,63.49,63.16,63.19,294558.0,56.9718,57.0437,56.7472,56.7742,294558.0
2022-01-14 11:40:00,63.2,63.52,63.15,63.5,122870.0,56.7831,57.0706,56.7382,57.0527,122870.0
2022-01-14 11:50:00,63.5,63.58,63.43,63.5,131487.0,57.0527,57.1246,56.9898,57.0527,131487.0
2022-01-14 12:00:00,63.49,63.69,63.46,63.5,169283.0,57.0437,57.2234,57.0167,57.0527,169283.0
2022-01-14 12:10:00,63.51,63.56,63.48,63.54,116080.0,57.0617,57.1066,57.0347,57.0886,116080.0
2022-01-14 12:20:00,63.54,63.56,63.49,63.55,205772.0,57.0886,57.1066,57.0437,57.0976,205772.0
2022-01-14 12:30:00,63.55,63.56,63.46,63.5,159276.0,57.0976,57.1066,57.0167,57.0527,159276.0
2022-01-14 12:40:00,63.49,63.52,63.35,63.42,170072.0,57.0437,57.0706,56.9179,56.9808,170072.0
2022-01-14 12:50:00,63.42,63.53,63.23,63.26,212734.0,56.9808,57.0796,56.8101,56.837,212734.0
2022-01-14 13:00:00,63.24,63.32,63.12,63.14,60049.0,56.8191,56.891,56.7113,56.7292,60049.0
2022-01-14 13:10:00,63.13,63.19,63.02,63.09,34577.0,56.7202,56.7742,56.6214,56.6843,34577.0
2022-01-14 13:20:00,63.08,63.13,63.01,63.11,55261.0,56.6753,56.7202,56.6124,56.7023,55261.0
2022-01-14 13:30:00,63.12,63.16,63.04,63.11,44776.0,56.7113,56.7472,56.6394,56.7023,44776.0
2022-01-14 13:40:00,63.1,63.24,63.07,63.15,45836.0,56.6933,56.8191,56.6663,56.7382,45836.0
2022-01-14 13:50:00,63.14,63.19,63.03,63.05,56355.0,56.7292,56.7742,56.6304,56.6484,56355.0
2022-01-14 14:00:00,63.05,63.11,62.98,63.08,62974.0,56.6484,56.7023,56.5855,56.6753,62974.0
2022-01-14 14:10:00,63.08,63.22,63.02,63.18,62239.0,56.6753,56.8011,56.6214,56.7652,62239.0
2022-01-14 14:20:00,63.18,63.22,63.05,63.08,57053.0,56.7652,56.8011,56.6484,56.6753,57053.0
2022-01-14 14:30:00,63.08,63.25,63.07,63.24,46286.0,56.6753,56.8281,56.6663,56.8191,46286.0
2022-01-14 14:40:00,63.23,63.24,63.07,63.17,70092.0,56.8101,56.8191,56.6663,56.7562,70092.0
2022-01-14 14:50:00,63.17,63.31,63.16,63.23,46164.0,56.7562,56.882,56.7472,56.8101,46164.0
2022-01-14 15:00:00,63.22,63.36,63.2,63.21,51329.0,56.8011,56.9269,56.7831,56.7921,51329.0
2022-01-14 15:10:00,63.21,63.38,63.21,63.31,49883.0,56.7921,56.9449,56.7921,56.882,49883.0
2022-01-14 15:20:00,63.31,63.38,63.16,63.17,120513.0,56.882,56.9449,56.7472,56.7562,120513.0
2022-01-14 15:30:00,63.16,63.33,63.15,63.3,110529.0,56.7472,56.8999,56.7382,56.873,110529.0
2022-01-14 15:40:00,63.29,63.37,63.15,63.34,177070.0,56.864,56.9359,56.7382,56.9089,177070.0
2022-01-14 15:50:00,63.35,63.65,63.31,63.59,398137.0,56.9179,57.1874,56.882,57.1335,398137.0
2022-01-18 09:30:00,61.69,62.96,61.5,62.84,321124.0,55.4265,56.5675,55.2557,56.4597,321124.0
2022-01-18 09:40:00,62.89,63.22,62.43,62.55,184319.0,56.5046,56.8011,56.0913,56.1991,184319.0
2022-01-18 09:50:00,62.59,63.11,62.58,62.93,131705.0,56.2351,56.7023,56.2261,56.5406,131705.0
2022-01-18 10:00:00,62.94,63.04,62.38,62.62,92955.0,56.5495,56.6394,56.0464,56.262,92955.0
2022-01-18 10:10:00,62.58,62.66,62.41,62.45,103447.0,56.2261,56.298,56.0733,56.1093,103447.0
2022-01-18 10:20:00,62.45,62.51,62.25,62.37,104522.0,56.1093,56.1632,55.9296,56.0374,104522.0
2022-01-18 10:30:00,62.4,62.6,62.27,62.27,99673.0,56.0644,56.2441,55.9476,55.9476,99673.0
2022-01-18 10:40:00,62.27,62.73,62.27,62.73,76995.0,55.9476,56.3609,55.9476,56.3609,76995.0
2022-01-18 10:50:00,62.74,62.88,62.38,62.38,48187.0,56.3698,56.4956,56.0464,56.0464,48187.0
2022-01-18 11:00:00,62.41,62.63,62.32,62.41,43680.0,56.0733,56.271,55.9925,56.0733,43680.0
2022-01-18 11:10:00,62.38,62.47,62.17,62.47,79854.0,56.0464,56.1273,55.8577,56.1273,79854.0
2022-01-18 11:20:00,62.44,62.64,62.35,62.42,52118.0,56.1003,56.28,56.0194,56.0823,52118.0
2022-01-18 11:30:00,62.42,62.46,62.27,62.43,77612.0,56.0823,56.1183,55.9476,56.0913,77612.0
2022-01-18 11:40:00,62.46,62.46,62.21,62.43,51086.0,56.1183,56.1183,55.8937,56.0913,51086.0
2022-01-18 11:50:00,62.42,62.54,62.27,62.28,57308.0,56.0823,56.1901,55.9476,55.9565,57308.0
2022-01-18 12:00:00,62.26,62.29,62.06,62.18,88599.0,55.9386,55.9655,55.7589,55.8667,88599.0
2022-01-18 12:10:00,62.16,62.29,62.14,62.2,50315.0,55.8487,55.9655,55.8308,55.8847,50315.0
2022-01-18 12:20:00,62.2,62.27,62.05,62.06,122549.0,55.8847,55.9476,55.7499,55.7589,122549.0
2022-01-18 12:30:00,62.07,62.14,62.02,62.04,133404.0,55.7679,55.8308,55.7229,55.7409,133404.0
2022-01-18 12:40:00,62.04,62.06,61.79,61.8,54588.0,55.7409,55.7589,55.5163,55.5253,54588.0
2022-01-18 12:50:00,61.79,61.94,61.72,61.87,148702.0,55.5163,55.6511,55.4534,55.5882,148702.0
2022-01-18 13:00:00,61.87,62.08,61.85,62.04,94226.0,55.5882,55.7769,55.5702,55.7409,94226.0
2022-01-18 13:10:00,62.02,62.28,61.98,62.28,91408.0,55.7229,55.9565,55.687,55.9565,91408.0
2022-01-18 13:20:00,62.27,62.28,62.12,62.21,65098.0,55.9476,55.9565,55.8128,55.8937,65098.0
2022-01-18 13:30:00,62.19,62.5,62.11,62.46,53121.0,55.8757,56.1542,55.8038,56.1183,53121.0
2022-01-18 13:40:00,62.44,62.47,62.36,62.47,36501.0,56.1003,56.1273,56.0284,56.1273,36501.0
2022-01-18 13:50:00,62.48,62.57,62.43,62.51,35049.0,56.1362,56.2171,56.0913,56.1632,35049.0
2022-01-18 14:00:00,62.52,62.57,62.46,62.51,37754.0,56.1722,56.2171,56.1183,56.1632,37754.0
2022-01-18 14:10:00,62.51,62.62,62.51,62.61,32542.0,56.1632,56.262,56.1632,56.253,32542.0
2022-01-18 14:20:00,62.6,62.74,62.58,62.73,36052.0,56.2441,56.3698,56.2261,56.3609,36052.0
2022-01-18 14:30:00,62.73,62.89,62.72,62.86,41274.0,56.3609,56.5046,56.3519,56.4777,41274.0
2022-01-18 14:40:00,62.86,62.9,62.81,62.85,54619.0,56.4777,56.5136,56.4327,56.4687,54619.0
2022-01-18 14:50:00,62.85,62.94,62.83,62.86,52683.0,56.4687,56.5495,56.4507,56.4777,52683.0
2022-01-18 15:00:00,62.86,62.87,62.72,62.74,63676.0,56.4777,56.4866,56.3519,56.3698,63676.0
2022-01-18 15:10:00,62.74,62.9,62.68,62.77,135537.0,56.3698,56.5136,56.3159,56.3968,135537.0
2022-01-18 15:20:00,62.78,62.92,62.75,62.8,193981.0,56.4058,56.5316,56.3788,56.4237,193981.0
2022-01-18 15:30:00,62.79,62.89,62.66,62.78,213372.0,56.4148,56.5046,56.298,56.4058,213372.0
2022-01-18 15:40:00,62.77,62.85,62.59,62.7,390911.0,56.3968,56.4687,56.2351,56.3339,390911.0
2022-01-18 15:50:00,62.7,63.02,62.59,62.9,899817.0,56.3339,56.6214,56.2351,56.5136,899817.0
2022-01-19 09:30:00,63.19,63.2,62.22,62.31,209083.0,56.7742,56.7831,55.9026,55.9835,209083.0
2022-01-19 09:40:00,62.32,62.37,61.55,61.56,163715.0,55.9925,56.0374,55.3007,55.3096,163715.0
2022-01-19 09:50:00,61.57,61.78,61.41,61.47,113573.0,55.3186,55.5073,55.1749,55.2288,113573.0
2022-01-19 10:00:00,61.48,61.48,60.58,60.61,131614.0,55.2378,55.2378,54.4292,54.4561,131614.0
2022-01-19 10:10:00,60.62,60.77,60.39,60.4,125857.0,54.4651,54.5999,54.2584,54.2674,125857.0
2022-01-19 10:20:00,60.4,60.44,60.07,60.08,97840.0,54.2674,54.3034,53.9709,53.9799,97840.0
2022-01-19 10:30:00,60.08,60.51,59.91,60.32,180553.0,53.9799,54.3663,53.8272,54.1956,180553.0
2022-01-19 10:40:00,60.29,60.64,60.2,60.49,92214.0,54.1686,54.4831,54.0877,54.3483,92214.0
2022-01-19 10:50:00,60.46,60.61,60.3,60.31,93565.0,54.3213,54.4561,54.1776,54.1866,93565.0
2022-01-19 11:00:00,60.3,60.43,60.2,60.24,66832.0,54.1776,54.2944,54.0877,54.1237,66832.0
2022-01-19 11:10:00,60.24,60.5,60.22,60.39,68414.0,54.1237,54.3573,54.1057,54.2584,68414.0
2022-01-19 11:20:00,60.4,60.5,60.28,60.35,81139.0,54.2674,54.3573,54.1596,54.2225,81139.0
2022-01-19 11:30:00,60.34,60.44,60.19,60.4,76748.0,54.2135,54.3034,54.0787,54.2674,76748.0
2022-01-19 11:40:00,60.37,60.37,60.1,60.2,59680.0,54.2405,54.2405,53.9979,54.0877,59680.0
2022-01-19 11:50:00,60.21,60.55,60.21,60.31,140659.0,54.0967,54.4022,54.0967,54.1866,140659.0
2022-01-19 12:00:00,60.31,60.34,60.08,60.09,57701.0,54.1866,54.2135,53.9799,53.9889,57701.0
2022-01-19 12:10:00,60.09,60.14,59.95,59.96,62068.0,53.9889,54.0338,53.8631,53.8721,62068.0
2022-01-19 12:20:00,59.96,60.01,59.81,59.99,48569.0,53.8721,53.917,53.7373,53.8991,48569.0
2022-01-19 12:30:00,59.99,60.0,59.58,59.58,50621.0,53.8991,53.908,53.5307,53.5307,50621.0
2022-01-19 12:40:00,59.58,59.7,59.52,59.65,54791.0,53.5307,53.6385,53.4768,53.5936,54791.0
2022-01-19 12:50:00,59.65,59.68,59.5,59.58,54278.0,53.5936,53.6205,53.4588,53.5307,54278.0
2022-01-19 13:00:00,59.59,59.91,59.49,59.85,67189.0,53.5397,53.8272,53.4498,53.7733,67189.0
2022-01-19 13:10:00,59.87,59.93,59.67,59.8,81683.0,53.7912,53.8451,53.6115,53.7283,81683.0
2022-01-19 13:20:00,59.8,59.83,59.73,59.76,60021.0,53.7283,53.7553,53.6655,53.6924,60021.0
2022-01-19 13:30:00,59.77,59.98,59.72,59.8,131981.0,53.7014,53.8901,53.6565,53.7283,131981.0
2022-01-19 13:40:00,59.8,59.8,59.39,59.41,95192.0,53.7283,53.7283,53.36,53.3779,95192.0
2022-01-19 13:50:00,59.41,59.41,59.18,59.18,82644.0,53.3779,53.3779,53.1713,53.1713,82644.0
2022-01-19 14:00:00,59.18,59.38,59.15,59.29,65811.0,53.1713,53.351,53.1443,53.2701,65811.0
2022-01-19 14:10:00,59.27,59.29,59.04,59.1,55596.0,53.2522,53.2701,53.0455,53.0994,55596.0
2022-01-19 14:20:00,59.1,59.12,58.98,59.08,65292.0,53.0994,53.1174,52.9916,53.0815,65292.0
2022-01-19 14:30:00,59.08,59.33,59.03,59.32,125166.0,53.0815,53.3061,53.0365,53.2971,125166.0
2022-01-19 14:40:00,59.33,59.37,59.24,59.31,68882.0,53.3061,53.342,53.2252,53.2881,68882.0
2022-01-19 14:50:00,59.32,59.36,59.21,59.24,71181.0,53.2971,53.333,53.1983,53.2252,71181.0
2022-01-19 15:00:00,59.24,59.58,59.21,59.5,89214.0,53.2252,53.5307,53.1983,53.4588,89214.0
2022-01-19 15:10:00,59.49,59.63,59.45,59.6,97998.0,53.4498,53.5756,53.4139,53.5487,97998.0
2022-01-19 15:20:00,59.59,59.61,59.44,59.46,97856.0,53.5397,53.5576,53.4049,53.4229,97856.0
2022-01-19 15:30:00,59.45,59.46,59.25,59.29,148653.0,53.4139,53.4229,53.2342,53.2701,148653.0
2022-01-19 15:40:00,59.28,59.38,59.24,59.35,171238.0,53.2611,53.351,53.2252,53.324,171238.0
2022-01-19 15:50:00,59.34,59.39,59.21,59.24,560087.0,53.3151,53.36,53.1983,53.2252,560087.0
2022-01-20 09:30:00,59.26,59.66,58.99,59.08,219254.0,53.2432,53.6026,53.0006,53.0815,219254.0
2022-01-20 09:40:00,59.09,59.25,58.95,59.22,217768.0,53.0904,53.2342,52.9647,53.2072,217768.0
2022-01-20 09:50:00,59.21,59.94,59.2,59.92,155088.0,53.1983,53.8541,53.1893,53.8362,155088.0
2022-01-20 10:00:00,59.93,60.0,59.65,59.79,132042.0,53.8451,53.908,53.5936,53.7194,132042.0
2022-01-20 10:10:00,59.8,60.26,59.73,60.1,73003.0,53.7283,54.1416,53.6655,53.9979,73003.0
2022-01-20 10:20:00,60.1,60.36,60.08,60.28,179908.0,53.9979,54.2315,53.9799,54.1596,179908.0
2022-01-20 10:30:00,60.27,60.67,60.25,60.67,80997.0,54.1506,54.51,54.1327,54.51,80997.0
2022-01-20 10:40:00,60.69,60.99,60.56,60.99,87618.0,54.528,54.7975,54.4112,54.7975,87618.0
2022-01-20 10:50:00,60.99,61.03,60.83,60.97,109741.0,54.7975,54.8335,54.6538,54.7796,109741.0
2022-01-20 11:00:00,60.96,61.21,60.95,61.13,79008.0,54.7706,54.9952,54.7616,54.9233,79008.0
2022-01-20 11:10:00,61.12,61.12,60.92,61.08,76484.0,54.9143,54.9143,54.7346,54.8784,76484.0
2022-01-20 11:20:00,61.07,61.14,60.92,60.94,64562.0,54.8694,54.9323,54.7346,54.7526,64562.0
2022-01-20 11:30:00,60.94,61.16,60.93,61.16,48581.0,54.7526,54.9503,54.7436,54.9503,48581.0
2022-01-20 11:40:00,61.16,61.16,60.9,61.05,66978.0,54.9503,54.9503,54.7167,54.8514,66978.0
2022-01-20 11:50:00,61.04,61.05,60.69,60.7,66235.0,54.8424,54.8514,54.528,54.537,66235.0
2022-01-20 12:00:00,60.72,60.8,60.69,60.75,96697.0,54.5549,54.6268,54.528,54.5819,96697.0
2022-01-20 12:10:00,60.74,60.76,60.63,60.63,68614.0,54.5729,54.5909,54.4741,54.4741,68614.0
2022-01-20 12:20:00,60.63,60.65,60.44,60.45,56056.0,54.4741,54.492,54.3034,54.3124,56056.0
2022-01-20 12:30:00,60.44,60.58,60.22,60.53,82433.0,54.3034,54.4292,54.1057,54.3842,82433.0
2022-01-20 12:40:00,60.53,60.66,60.47,60.51,140384.0,54.3842,54.501,54.3303,54.3663,140384.0
2022-01-20 12:50:00,60.51,60.55,60.36,60.41,103794.0,54.3663,54.4022,54.2315,54.2764,103794.0
2022-01-20 13:00:00,60.4,60.55,60.35,60.43,89629.0,54.2674,54.4022,54.2225,54.2944,89629.0
2022-01-20 13:10:00,60.43,60.55,60.38,60.55,66072.0,54.2944,54.4022,54.2495,54.4022,66072.0
2022-01-20 13:20:00,60.54,60.66,60.54,60.57,69229.0,54.3932,54.501,54.3932,54.4202,69229.0
2022-01-20 13:30:00,60.57,60.6,60.47,60.52,61331.0,54.4202,54.4471,54.3303,54.3752,61331.0
2022-01-20 13:40:00,60.52,60.69,60.51,60.57,48791.0,54.3752,54.528,54.3663,54.4202,48791.0
2022-01-20 13:50:00,60.59,60.76,60.56,60.75,177781.0,54.4381,54.5909,54.4112,54.5819,177781.0
2022-01-20 14:00:00,60.75,60.88,60.69,60.84,148682.0,54.5819,54.6987,54.528,54.6628,148682.0
2022-01-20 14:10:00,60.85,60.85,60.65,60.74,94259.0,54.6717,54.6717,54.492,54.5729,94259.0
2022-01-20 14:20:00,60.74,60.84,60.65,60.66,90026.0,54.5729,54.6628,54.492,54.501,90026.0
2022-01-20 14:30:00,60.66,60.66,60.53,60.64,98729.0,54.501,54.501,54.3842,54.4831,98729.0
2022-01-20 14:40:00,60.64,60.68,60.52,60.66,102413.0,54.4831,54.519,54.3752,54.501,102413.0
2022-01-20 14:50:00,60.67,60.71,60.48,60.5,104419.0,54.51,54.546,54.3393,54.3573,104419.0
2022-01-20 15:00:00,60.51,60.57,60.33,60.43,121331.0,54.3663,54.4202,54.2045,54.2944,121331.0
2022-01-20 15:10:00,60.43,60.55,60.38,60.51,162954.0,54.2944,54.4022,54.2495,54.3663,162954.0
2022-01-20 15:20:00,60.52,60.53,60.31,60.41,176872.0,54.3752,54.3842,54.1866,54.2764,176872.0
2022-01-20 15:30:00,60.41,60.41,60.15,60.29,186148.0,54.2764,54.2764,54.0428,54.1686,186148.0
2022-01-20 15:40:00,60.29,60.3,60.03,60.11,174818.0,54.1686,54.1776,53.935,54.0069,174818.0
2022-01-20 15:50:00,60.1,60.16,59.79,59.92,536115.0,53.9979,54.0518,53.7194,53.8362,536115.0
2022-01-21 09:30:00,59.68,59.76,58.72,58.83,298514.0,53.6205,53.6924,52.758,52.8568,298514.0
2022-01-21 09:40:00,58.82,58.93,58.51,58.93,151250.0,52.8478,52.9467,52.5693,52.9467,151250.0
2022-01-21 09:50:00,58.91,59.0,58.37,58.62,123495.0,52.9287,53.0096,52.4435,52.6682,123495.0
2022-01-21 10:00:00,58.59,58.77,58.28,58.34,113260.0,52.6412,52.8029,52.3627,52.4166,113260.0
2022-01-21 10:10:00,58.31,58.31,58.03,58.15,114744.0,52.3896,52.3896,52.1381,52.2459,114744.0
2022-01-21 10:20:00,58.14,58.34,57.82,58.13,116169.0,52.2369,52.4166,51.9494,52.2279,116169.0
2022-01-21 10:30:00,58.14,58.5,58.01,58.27,87413.0,52.2369,52.5603,52.1201,52.3537,87413.0
2022-01-21 10:40:00,58.28,58.47,58.09,58.46,92686.0,52.3627,52.5334,52.192,52.5244,92686.0
2022-01-21 10:50:00,58.47,58.67,58.32,58.48,168160.0,52.5334,52.7131,52.3986,52.5424,168160.0
2022-01-21 11:00:00,58.5,58.63,58.34,58.54,96501.0,52.5603,52.6771,52.4166,52.5963,96501.0
2022-01-21 11:10:00,58.53,58.59,58.4,58.45,64782.0,52.5873,52.6412,52.4705,52.5154,64782.0
2022-01-21 11:20:00,58.46,58.65,58.41,58.54,57521.0,52.5244,52.6951,52.4795,52.5963,57521.0
2022-01-21 11:30:00,58.52,58.59,58.29,58.3,126602.0,52.5783,52.6412,52.3717,52.3806,126602.0
2022-01-21 11:40:00,58.3,58.34,58.17,58.27,80818.0,52.3806,52.4166,52.2638,52.3537,80818.0
2022-01-21 11:50:00,58.28,58.34,58.05,58.08,119443.0,52.3627,52.4166,52.156,52.183,119443.0
2022-01-21 12:00:00,58.07,58.07,57.84,57.87,57109.0,52.174,52.174,51.9674,51.9943,57109.0
2022-01-21 12:10:00,57.86,57.94,57.76,57.9,67950.0,51.9853,52.0572,51.8955,52.0213,67950.0
2022-01-21 12:20:00,57.89,57.96,57.8,57.89,52621.0,52.0123,52.0752,51.9314,52.0123,52621.0
2022-01-21 12:30:00,57.88,57.89,57.72,57.82,54756.0,52.0033,52.0123,51.8595,51.9494,54756.0
2022-01-21 12:40:00,57.81,57.88,57.63,57.65,46474.0,51.9404,52.0033,51.7787,51.7966,46474.0
2022-01-21 12:50:00,57.67,57.7,57.48,57.53,133833.0,51.8146,51.8416,51.6439,51.6888,133833.0
2022-01-21 13:00:00,57.52,57.74,57.5,57.7,65758.0,51.6798,51.8775,51.6619,51.8416,65758.0
2022-01-21 13:10:00,57.71,57.88,57.62,57.67,71987.0,51.8506,52.0033,51.7697,51.8146,71987.0
2022-01-21 13:20:00,57.65,57.65,57.4,57.58,55830.0,51.7966,51.7966,51.572,51.7337,55830.0
2022-01-21 13:30:00,57.57,57.71,57.49,57.65,32657.0,51.7248,51.8506,51.6529,51.7966,32657.0
2022-01-21 13:40:00,57.65,57.79,57.55,57.65,50778.0,51.7966,51.9224,51.7068,51.7966,50778.0
2022-01-21 13:50:00,57.66,57.73,57.46,57.55,49412.0,51.8056,51.8685,51.6259,51.7068,49412.0
2022-01-21 14:00:00,57.54,57.62,57.45,57.48,56739.0,51.6978,51.7697,51.6169,51.6439,56739.0
2022-01-21 14:10:00,57.48,57.58,57.45,57.47,44116.0,51.6439,51.7337,51.6169,51.6349,44116.0
2022-01-21 14:20:00,57.48,57.6,57.42,57.47,95684.0,51.6439,51.7517,51.59,51.6349,95684.0
2022-01-21 14:30:00,57.47,57.47,57.35,57.41,98115.0,51.6349,51.6349,51.5271,51.581,98115.0
2022-01-21 14:40:00,57.41,57.45,57.3,57.36,71070.0,51.581,51.6169,51.4822,51.5361,71070.0
2022-01-21 14:50:00,57.36,57.36,57.22,57.32,102432.0,51.5361,51.5361,51.4103,51.5001,102432.0
2022-01-21 15:00:00,57.32,57.35,57.01,57.05,77354.0,51.5001,51.5271,51.2216,51.2576,77354.0
2022-01-21 15:10:00,57.02,57.2,56.97,57.17,100259.0,51.2306,51.3923,51.1857,51.3654,100259.0
2022-01-21 15:20:00,57.16,57.18,56.85,56.96,98465.0,51.3564,51.3744,51.0779,51.1767,98465.0
2022-01-21 15:30:00,56.94,57.09,56.9,57.04,136931.0,51.1587,51.2935,51.1228,51.2486,136931.0
2022-01-21 15:40:00,57.04,57.29,57.03,57.24,153631.0,51.2486,51.4732,51.2396,51.4283,153631.0
2022-01-21 15:50:00,57.25,57.32,57.09,57.16,459680.0,51.4373,51.5001,51.2935,51.3564,459680.0
2022-01-24 09:30:00,56.05,56.5,55.89,56.15,206324.0,50.3591,50.7634,50.2153,50.4489,206324.0
2022-01-24 09:40:00,56.15,56.48,55.61,55.65,169926.0,50.4489,50.7454,49.9638,49.9997,169926.0
2022-01-24 09:50:00,55.65,55.87,55.51,55.56,150709.0,49.9997,50.1974,49.8739,49.9188,150709.0
2022-01-24 10:00:00,55.54,55.7,55.22,55.29,143886.0,49.9009,50.0446,49.6134,49.6763,143886.0
2022-01-24 10:10:00,55.24,55.59,55.17,55.44,88674.0,49.6313,49.9458,49.5684,49.811,88674.0
2022-01-24 10:20:00,55.44,56.0,55.42,55.82,59775.0,49.811,50.3142,49.7931,50.1524,59775.0
2022-01-24 10:30:00,55.83,56.29,55.83,56.28,61162.0,50.1614,50.5747,50.1614,50.5657,61162.0
2022-01-24 10:40:00,56.25,56.35,56.07,56.16,86307.0,50.5388,50.6286,50.3771,50.4579,86307.0
2022-01-24 10:50:00,56.17,56.55,56.1,56.47,140310.0,50.4669,50.8083,50.404,50.7365,140310.0
2022-01-24 11:00:00,56.46,56.58,56.32,56.47,178874.0,50.7275,50.8353,50.6017,50.7365,178874.0
2022-01-24 11:10:00,56.46,56.51,56.3,56.4,88967.0,50.7275,50.7724,50.5837,50.6736,88967.0
2022-01-24 11:20:00,56.41,56.73,56.41,56.73,81755.0,50.6825,50.9701,50.6825,50.9701,81755.0
2022-01-24 11:30:00,56.73,56.86,56.5,56.57,115804.0,50.9701,51.0869,50.7634,50.8263,115804.0
2022-01-24 11:40:00,56.56,56.61,56.24,56.34,132846.0,50.8173,50.8622,50.5298,50.6197,132846.0
2022-01-24 11:50:00,56.33,56.76,56.32,56.64,70877.0,50.6107,50.997,50.6017,50.8892,70877.0
2022-01-24 12:00:00,56.64,56.64,56.44,56.47,35464.0,50.8892,50.8892,50.7095,50.7365,35464.0
2022-01-24 12:10:00,56.48,56.6,56.24,56.38,48596.0,50.7454,50.8533,50.5298,50.6556,48596.0
2022-01-24 12:20:00,56.37,56.48,56.15,56.43,74272.0,50.6466,50.7454,50.4489,50.7005,74272.0
2022-01-24 12:30:00,56.42,56.43,56.16,56.22,68308.0,50.6915,50.7005,50.4579,50.5118,68308.0
2022-01-24 12:40:00,56.21,56.5,56.16,56.49,110395.0,50.5028,50.7634,50.4579,50.7544,110395.0
2022-01-24 12:50:00,56.48,56.76,56.38,56.65,59870.0,50.7454,50.997,50.6556,50.8982,59870.0
2022-01-24 13:00:00,56.63,57.0,56.57,56.93,61751.0,50.8802,51.2126,50.8263,51.1497,61751.0
2022-01-24 13:10:00,56.92,57.07,56.83,57.06,53315.0,51.1408,51.2755,51.0599,51.2665,53315.0
2022-01-24 13:20:00,57.06,57.12,56.8,56.81,92722.0,51.2665,51.3205,51.0329,51.0419,92722.0
2022-01-24 13:30:00,56.81,57.11,56.81,57.04,55265.0,51.0419,51.3115,51.0419,51.2486,55265.0
2022-01-24 13:40:00,57.05,57.23,56.89,57.22,74265.0,51.2576,51.4193,51.1138,51.4103,74265.0
2022-01-24 13:50:00,57.22,57.44,57.15,57.44,89446.0,51.4103,51.608,51.3474,51.608,89446.0
2022-01-24 14:00:00,57.45,57.66,57.42,57.45,78544.0,51.6169,51.8056,51.59,51.6169,78544.0
2022-01-24 14:10:00,57.48,57.54,57.14,57.21,65001.0,51.6439,51.6978,51.3384,51.4013,65001.0
2022-01-24 14:20:00,57.19,57.35,57.03,57.16,71742.0,51.3833,51.5271,51.2396,51.3564,71742.0
2022-01-24 14:30:00,57.13,57.35,56.99,57.05,62841.0,51.3294,51.5271,51.2037,51.2576,62841.0
2022-01-24 14:40:00,57.04,57.14,56.95,57.08,99884.0,51.2486,51.3384,51.1677,51.2845,99884.0
2022-01-24 14:50:00,57.08,57.47,56.99,57.45,69363.0,51.2845,51.6349,51.2037,51.6169,69363.0
2022-01-24 15:00:00,57.46,57.61,57.45,57.55,61080.0,51.6259,51.7607,51.6169,51.7068,61080.0
2022-01-24 15:10:00,57.55,57.88,57.55,57.64,69517.0,51.7068,52.0033,51.7068,51.7877,69517.0
2022-01-24 15:20:00,57.65,57.94,57.65,57.78,79251.0,51.7966,52.0572,51.7966,51.9134,79251.0
2022-01-24 15:30:00,57.76,58.3,57.68,58.26,241549.0,51.8955,52.3806,51.8236,52.3447,241549.0
2022-01-24 15:40:00,58.25,58.65,58.1,58.62,406944.0,52.3357,52.6951,52.201,52.6682,406944.0
2022-01-24 15:50:00,58.61,59.04,58.6,58.91,663143.0,52.6592,53.0455,52.6502,52.9287,663143.0
2022-01-25 09:30:00,58.33,58.58,58.18,58.28,170199.0,52.4076,52.6322,52.2728,52.3627,170199.0
2022-01-25 09:40:00,58.27,58.41,57.46,57.5,129052.0,52.3537,52.4795,51.6259,51.6619,129052.0
2022-01-25 09:50:00,57.48,57.66,57.18,57.28,72953.0,51.6439,51.8056,51.3744,51.4642,72953.0
2022-01-25 10:00:00,57.28,57.42,57.04,57.41,154418.0,51.4642,51.59,51.2486,51.581,154418.0
2022-01-25 10:10:00,57.4,57.76,57.07,57.67,100833.0,51.572,51.8955,51.2755,51.8146,100833.0
2022-01-25 10:20:00,57.65,58.36,57.56,58.36,127221.0,51.7966,52.4346,51.7158,52.4346,127221.0
2022-01-25 10:30:00,58.37,58.43,58.19,58.29,105933.0,52.4435,52.4974,52.2818,52.3717,105933.0
2022-01-25 10:40:00,58.26,58.49,58.19,58.46,88733.0,52.3447,52.5514,52.2818,52.5244,88733.0
2022-01-25 10:50:00,58.47,58.47,58.01,58.03,69525.0,52.5334,52.5334,52.1201,52.1381,69525.0
2022-01-25 11:00:00,58.06,58.28,57.92,58.26,92568.0,52.165,52.3627,52.0392,52.3447,92568.0
2022-01-25 11:10:00,58.29,58.6,58.11,58.6,78371.0,52.3717,52.6502,52.2099,52.6502,78371.0
2022-01-25 11:20:00,58.59,58.76,58.58,58.69,54563.0,52.6412,52.7939,52.6322,52.731,54563.0
2022-01-25 11:30:00,58.7,58.72,58.31,58.39,96747.0,52.74,52.758,52.3896,52.4615,96747.0
2022-01-25 11:40:00,58.35,58.6,58.31,58.57,72322.0,52.4256,52.6502,52.3896,52.6232,72322.0
2022-01-25 11:50:00,58.55,58.78,58.51,58.55,89869.0,52.6053,52.8119,52.5693,52.6053,89869.0
2022-01-25 12:00:00,58.54,58.76,58.43,58.65,48868.0,52.5963,52.7939,52.4974,52.6951,48868.0
2022-01-25 12:10:00,58.65,58.83,58.46,58.55,68271.0,52.6951,52.8568,52.5244,52.6053,68271.0
2022-01-25 12:20:00,58.56,58.82,58.55,58.61,79880.0,52.6142,52.8478,52.6053,52.6592,79880.0
2022-01-25 12:30:00,58.61,58.61,58.38,58.48,54465.0,52.6592,52.6592,52.4525,52.5424,54465.0
2022-01-25 12:40:00,58.47,58.54,58.36,58.4,46292.0,52.5334,52.5963,52.4346,52.4705,46292.0
2022-01-25 12:50:00,58.4,58.62,58.34,58.62,65004.0,52.4705,52.6682,52.4166,52.6682,65004.0
2022-01-25 13:00:00,58.62,58.65,58.45,58.62,82590.0,52.6682,52.6951,52.5154,52.6682,82590.0
2022-01-25 13:10:00,58.61,58.76,58.57,58.74,49199.0,52.6592,52.7939,52.6232,52.776,49199.0
2022-01-25 13:20:00,58.71,58.95,58.63,58.92,71224.0,52.749,52.9647,52.6771,52.9377,71224.0
2022-01-25 13:30:00,58.91,58.98,58.84,58.92,80607.0,52.9287,52.9916,52.8658,52.9377,80607.0
2022-01-25 13:40:00,58.92,59.17,58.85,59.15,91004.0,52.9377,53.1623,52.8748,53.1443,91004.0
2022-01-25 13:50:00,59.15,59.25,59.09,59.25,53898.0,53.1443,53.2342,53.0904,53.2342,53898.0
2022-01-25 14:00:00,59.27,59.28,59.04,59.08,83733.0,53.2522,53.2611,53.0455,53.0815,83733.0
2022-01-25 14:10:00,59.07,59.33,59.06,59.29,76105.0,53.0725,53.3061,53.0635,53.2701,76105.0
2022-01-25 14:20:00,59.29,59.45,59.24,59.28,160102.0,53.2701,53.4139,53.2252,53.2611,160102.0
2022-01-25 14:30:00,59.28,59.37,59.25,59.29,83685.0,53.2611,53.342,53.2342,53.2701,83685.0
2022-01-25 14:40:00,59.29,59.45,59.25,59.37,54787.0,53.2701,53.4139,53.2342,53.342,54787.0
2022-01-25 14:50:00,59.38,59.56,59.36,59.55,65123.0,53.351,53.5127,53.333,53.5037,65123.0
2022-01-25 15:00:00,59.56,59.6,59.39,59.39,87865.0,53.5127,53.5487,53.36,53.36,87865.0
2022-01-25 15:10:00,59.36,59.48,59.18,59.46,53642.0,53.333,53.4408,53.1713,53.4229,53642.0
2022-01-25 15:20:00,59.46,59.48,58.92,58.97,88161.0,53.4229,53.4408,52.9377,52.9826,88161.0
2022-01-25 15:30:00,58.96,59.16,58.89,59.13,109589.0,52.9736,53.1533,52.9107,53.1264,109589.0
2022-01-25 15:40:00,59.13,59.21,58.94,58.98,149272.0,53.1264,53.1983,52.9557,52.9916,149272.0
2022-01-25 15:50:00,58.99,59.09,58.87,59.02,516311.0,53.0006,53.0904,52.8928,53.0275,516311.0
2022-01-26 09:30:00,59.65,59.69,59.35,59.54,72951.0,53.5936,53.6295,53.324,53.4947,72951.0
2022-01-26 09:40:00,59.54,60.13,59.46,60.12,46396.0,53.4947,54.0248,53.4229,54.0159,46396.0
2022-01-26 09:50:00,60.15,60.35,60.12,60.24,34709.0,54.0428,54.2225,54.0159,54.1237,34709.0
2022-01-26 10:00:00,60.23,60.24,59.87,59.89,41433.0,54.1147,54.1237,53.7912,53.8092,41433.0
2022-01-26 10:10:00,59.86,59.86,59.56,59.78,57474.0,53.7823,53.7823,53.5127,53.7104,57474.0
2022-01-26 10:20:00,59.79,59.94,59.37,59.49,40386.0,53.7194,53.8541,53.342,53.4498,40386.0
2022-01-26 10:30:00,59.48,59.65,59.31,59.48,39922.0,53.4408,53.5936,53.2881,53.4408,39922.0
2022-01-26 10:40:00,59.48,59.6,59.38,59.45,34056.0,53.4408,53.5487,53.351,53.4139,34056.0
2022-01-26 10:50:00,59.5,59.63,59.37,59.5,51645.0,53.4588,53.5756,53.342,53.4588,51645.0
2022-01-26 11:00:00,59.46,59.76,59.38,59.69,36489.0,53.4229,53.6924,53.351,53.6295,36489.0
2022-01-26 11:10:00,59.68,59.84,59.64,59.68,43958.0,53.6205,53.7643,53.5846,53.6205,43958.0
2022-01-26 11:20:00,59.69,59.75,59.64,59.66,34348.0,53.6295,53.6834,53.5846,53.6026,34348.0
2022-01-26 11:30:00,59.66,59.71,59.51,59.62,52323.0,53.6026,53.6475,53.4678,53.5666,52323.0
2022-01-26 11:40:00,59.63,59.74,59.41,59.44,42238.0,53.5756,53.6744,53.3779,53.4049,42238.0
2022-01-26 11:50:00,59.45,59.52,59.35,59.44,35235.0,53.4139,53.4768,53.324,53.4049,35235.0
2022-01-26 12:00:00,59.47,59.53,59.33,59.42,33138.0,53.4319,53.4858,53.3061,53.3869,33138.0
2022-01-26 12:10:00,59.41,59.48,59.21,59.21,82912.0,53.3779,53.4408,53.1983,53.1983,82912.0
2022-01-26 12:20:00,59.21,59.31,59.14,59.29,49239.0,53.1983,53.2881,53.1354,53.2701,49239.0
2022-01-26 12:30:00,59.3,59.35,59.16,59.17,50900.0,53.2791,53.324,53.1533,53.1623,50900.0
2022-01-26 12:40:00,59.18,59.26,59.1,59.17,24693.0,53.1713,53.2432,53.0994,53.1623,24693.0
2022-01-26 12:50:00,59.16,59.21,59.12,59.13,28139.0,53.1533,53.1983,53.1174,53.1264,28139.0
2022-01-26 13:00:00,59.13,59.15,58.97,59.13,46539.0,53.1264,53.1443,52.9826,53.1264,46539.0
2022-01-26 13:10:00,59.12,59.15,59.06,59.11,54913.0,53.1174,53.1443,53.0635,53.1084,54913.0
2022-01-26 13:20:00,59.11,59.29,59.0,59.27,73806.0,53.1084,53.2701,53.0096,53.2522,73806.0
2022-01-26 13:30:00,59.26,59.3,59.17,59.22,48516.0,53.2432,53.2791,53.1623,53.2072,48516.0
2022-01-26 13:40:00,59.22,59.29,59.17,59.25,48891.0,53.2072,53.2701,53.1623,53.2342,48891.0
2022-01-26 13:50:00,59.24,59.44,59.19,59.4,49357.0,53.2252,53.4049,53.1803,53.369,49357.0
2022-01-26 14:00:00,59.38,59.82,59.34,59.4,142569.0,53.351,53.7463,53.3151,53.369,142569.0
2022-01-26 14:10:00,59.34,59.36,59.04,59.18,113127.0,53.3151,53.333,53.0455,53.1713,113127.0
2022-01-26 14:20:00,59.2,59.58,59.11,59.57,132229.0,53.1893,53.5307,53.1084,53.5217,132229.0
2022-01-26 14:30:00,59.56,59.66,59.22,59.56,167213.0,53.5127,53.6026,53.2072,53.5127,167213.0
2022-01-26 14:40:00,59.59,59.62,58.87,58.95,135371.0,53.5397,53.5666,52.8928,52.9647,135371.0
2022-01-26 14:50:00,58.98,59.23,58.9,59.14,112561.0,52.9916,53.2162,52.9197,53.1354,112561.0
2022-01-26 15:00:00,59.1,59.1,58.47,58.47,152845.0,53.0994,53.0994,52.5334,52.5334,152845.0
2022-01-26 15:10:00,58.47,58.8,58.39,58.42,183379.0,52.5334,52.8299,52.4615,52.4885,183379.0
2022-01-26 15:20:00,58.44,58.62,58.17,58.62,110547.0,52.5064,52.6682,52.2638,52.6682,110547.0
2022-01-26 15:30:00,58.61,58.78,58.43,58.7,116316.0,52.6592,52.8119,52.4974,52.74,116316.0
2022-01-26 15:40:00,58.7,58.93,58.61,58.75,256025.0,52.74,52.9467,52.6592,52.785,256025.0
2022-01-26 15:50:00,58.75,59.07,58.66,58.92,457503.0,52.785,53.0725,52.7041,52.9377,457503.0
2022-01-27 09:30:00,59.51,60.33,59.47,60.26,139964.0,53.4678,54.2045,53.4319,54.1416,139964.0
2022-01-27 09:40:00,60.28,60.67,60.12,60.59,106824.0,54.1596,54.51,54.0159,54.4381,106824.0
2022-01-27 09:50:00,60.57,60.68,60.08,60.36,117345.0,54.4202,54.519,53.9799,54.2315,117345.0
2022-01-27 10:00:00,60.36,60.42,60.05,60.33,117039.0,54.2315,54.2854,53.953,54.2045,117039.0
2022-01-27 10:10:00,60.33,60.45,60.27,60.33,50972.0,54.2045,54.3124,54.1506,54.2045,50972.0
2022-01-27 10:20:00,60.36,60.38,59.79,59.79,66188.0,54.2315,54.2495,53.7194,53.7194,66188.0
2022-01-27 10:30:00,59.78,59.86,59.52,59.57,50846.0,53.7104,53.7823,53.4768,53.5217,50846.0
2022-01-27 10:40:00,59.57,59.92,59.56,59.83,31912.0,53.5217,53.8362,53.5127,53.7553,31912.0
2022-01-27 10:50:00,59.83,59.96,59.82,59.89,37557.0,53.7553,53.8721,53.7463,53.8092,37557.0
2022-01-27 11:00:00,59.94,60.03,59.61,59.63,37442.0,53.8541,53.935,53.5576,53.5756,37442.0
2022-01-27 11:10:00,59.64,59.79,59.36,59.46,48690.0,53.5846,53.7194,53.333,53.4229,48690.0
2022-01-27 11:20:00,59.44,59.52,59.33,59.43,40381.0,53.4049,53.4768,53.3061,53.3959,40381.0
2022-01-27 11:30:00,59.43,59.7,59.4,59.51,30962.0,53.3959,53.6385,53.369,53.4678,30962.0
2022-01-27 11:40:00,59.54,59.59,59.41,59.47,31371.0,53.4947,53.5397,53.3779,53.4319,31371.0
2022-01-27 11:50:00,59.47,59.53,59.39,59.4,42460.0,53.4319,53.4858,53.36,53.369,42460.0
2022-01-27 12:00:00,59.4,59.42,59.26,59.28,35752.0,53.369,53.3869,53.2432,53.2611,35752.0
2022-01-27 12:10:00,59.28,59.35,59.03,59.07,50126.0,53.2611,53.324,53.0365,53.0725,50126.0
2022-01-27 12:20:00,59.07,59.08,58.79,58.9,104226.0,53.0725,53.0815,52.8209,52.9197,104226.0
2022-01-27 12:30:00,58.89,58.92,58.46,58.51,64226.0,52.9107,52.9377,52.5244,52.5693,64226.0
2022-01-27 12:40:00,58.5,58.53,58.27,58.36,51579.0,52.5603,52.5873,52.3537,52.4346,51579.0
2022-01-27 12:50:00,58.39,58.49,58.29,58.35,73717.0,52.4615,52.5514,52.3717,52.4256,73717.0
2022-01-27 13:00:00,58.34,58.42,58.06,58.11,92630.0,52.4166,52.4885,52.165,52.2099,92630.0
2022-01-27 13:10:00,58.13,58.13,57.9,57.92,87558.0,52.2279,52.2279,52.0213,52.0392,87558.0
2022-01-27 13:20:00,57.92,57.92,57.61,57.61,201464.0,52.0392,52.0392,51.7607,51.7607,201464.0
2022-01-27 13:30:00,57.62,57.92,57.59,57.74,114422.0,51.7697,52.0392,51.7427,51.8775,114422.0
2022-01-27 13:40:00,57.76,57.98,57.76,57.93,48074.0,51.8955,52.0931,51.8955,52.0482,48074.0
2022-01-27 13:50:00,57.92,58.09,57.81,58.01,52470.0,52.0392,52.192,51.9404,52.1201,52470.0
2022-01-27 14:00:00,58.0,58.42,58.0,58.39,108172.0,52.1111,52.4885,52.1111,52.4615,108172.0
2022-01-27 14:10:00,58.37,58.42,58.12,58.14,62134.0,52.4435,52.4885,52.2189,52.2369,62134.0
2022-01-27 14:20:00,58.14,58.18,58.07,58.1,47561.0,52.2369,52.2728,52.174,52.201,47561.0
2022-01-27 14:30:00,58.1,58.23,58.0,58.23,75471.0,52.201,52.3178,52.1111,52.3178,75471.0
2022-01-27 14:40:00,58.22,58.56,58.21,58.5,56793.0,52.3088,52.6142,52.2998,52.5603,56793.0
2022-01-27 14:50:00,58.49,58.52,58.17,58.32,73883.0,52.5514,52.5783,52.2638,52.3986,73883.0
2022-01-27 15:00:00,58.33,58.54,58.33,58.37,65344.0,52.4076,52.5963,52.4076,52.4435,65344.0
2022-01-27 15:10:00,58.38,58.4,58.05,58.23,80354.0,52.4525,52.4705,52.156,52.3178,80354.0
2022-01-27 15:20:00,58.23,58.57,58.2,58.43,80132.0,52.3178,52.6232,52.2908,52.4974,80132.0
2022-01-27 15:30:00,58.44,58.64,58.41,58.5,85908.0,52.5064,52.6861,52.4795,52.5603,85908.0
2022-01-27 15:40:00,58.49,58.82,58.43,58.53,155846.0,52.5514,52.8478,52.4974,52.5873,155846.0
2022-01-27 15:50:00,58.53,58.58,58.36,58.38,282348.0,52.5873,52.6322,52.4346,52.4525,282348.0
2022-01-28 09:30:00,57.86,57.95,57.34,57.49,74564.0,52.2876,52.3689,51.8176,51.9532,74564.0
2022-01-28 09:40:00,57.48,57.75,57.28,57.39,93676.0,51.9442,52.1882,51.7634,51.8628,93676.0
2022-01-28 09:50:00,57.33,57.5,57.0,57.08,56886.0,51.8086,51.9622,51.5104,51.5827,56886.0
2022-01-28 10:00:00,57.08,57.6,57.08,57.59,148395.0,51.5827,52.0526,51.5827,52.0436,148395.0
2022-01-28 10:10:00,57.57,57.81,57.57,57.79,38555.0,52.0255,52.2424,52.0255,52.2243,38555.0
2022-01-28 10:20:00,57.8,57.84,57.55,57.66,46189.0,52.2333,52.2695,52.0074,52.1068,46189.0
2022-01-28 10:30:00,57.67,57.72,57.46,57.51,35046.0,52.1159,52.161,51.9261,51.9713,35046.0
2022-01-28 10:40:00,57.47,57.47,57.12,57.42,38881.0,51.9351,51.9351,51.6188,51.8899,38881.0
2022-01-28 10:50:00,57.44,57.72,57.44,57.66,35529.0,51.908,52.161,51.908,52.1068,35529.0
2022-01-28 11:00:00,57.69,57.72,57.46,57.59,29457.0,52.1339,52.161,51.9261,52.0436,29457.0
2022-01-28 11:10:00,57.61,57.84,57.6,57.81,41237.0,52.0616,52.2695,52.0526,52.2424,41237.0
2022-01-28 11:20:00,57.82,57.97,57.8,57.86,33467.0,52.2514,52.387,52.2333,52.2876,33467.0
2022-01-28 11:30:00,57.88,58.03,57.73,57.93,36549.0,52.3056,52.4412,52.1701,52.3508,36549.0
2022-01-28 11:40:00,57.9,57.92,57.8,57.8,30674.0,52.3237,52.3418,52.2333,52.2333,30674.0
2022-01-28 11:50:00,57.8,58.16,57.76,58.11,38709.0,52.2333,52.5587,52.1972,52.5135,38709.0
2022-01-28 12:00:00,58.1,58.21,58.04,58.21,28957.0,52.5044,52.6039,52.4502,52.6039,28957.0
2022-01-28 12:10:00,58.22,58.22,58.0,58.11,228948.0,52.6129,52.6129,52.4141,52.5135,228948.0
2022-01-28 12:20:00,58.1,58.1,57.67,57.68,90027.0,52.5044,52.5044,52.1159,52.1249,90027.0
2022-01-28 12:30:00,57.67,57.75,57.6,57.6,162957.0,52.1159,52.1882,52.0526,52.0526,162957.0
2022-01-28 12:40:00,57.59,57.65,57.43,57.46,57077.0,52.0436,52.0978,51.899,51.9261,57077.0
2022-01-28 12:50:00,57.47,57.51,57.38,57.45,45491.0,51.9351,51.9713,51.8538,51.917,45491.0
2022-01-28 13:00:00,57.45,57.65,57.45,57.63,70108.0,51.917,52.0978,51.917,52.0797,70108.0
2022-01-28 13:10:00,57.62,57.73,57.57,57.69,46627.0,52.0707,52.1701,52.0255,52.1339,46627.0
2022-01-28 13:20:00,57.69,57.72,57.55,57.66,35874.0,52.1339,52.161,52.0074,52.1068,35874.0
2022-01-28 13:30:00,57.66,57.8,57.61,57.69,88744.0,52.1068,52.2333,52.0616,52.1339,88744.0
2022-01-28 13:40:00,57.69,57.73,57.57,57.65,100137.0,52.1339,52.1701,52.0255,52.0978,100137.0
2022-01-28 13:50:00,57.68,57.82,57.68,57.74,52120.0,52.1249,52.2514,52.1249,52.1791,52120.0
2022-01-28 14:00:00,57.74,57.88,57.62,57.64,45746.0,52.1791,52.3056,52.0707,52.0887,45746.0
2022-01-28 14:10:00,57.62,57.62,57.37,57.4,41209.0,52.0707,52.0707,51.8448,51.8719,41209.0
2022-01-28 14:20:00,57.4,57.41,57.11,57.13,88544.0,51.8719,51.8809,51.6098,51.6279,88544.0
2022-01-28 14:30:00,57.12,57.26,57.06,57.26,63651.0,51.6188,51.7453,51.5646,51.7453,63651.0
2022-01-28 14:40:00,57.29,57.6,57.29,57.58,42975.0,51.7725,52.0526,51.7725,52.0345,42975.0
2022-01-28 14:50:00,57.59,57.69,57.48,57.62,102649.0,52.0436,52.1339,51.9442,52.0707,102649.0
2022-01-28 15:00:00,57.63,57.71,57.56,57.65,61227.0,52.0797,52.152,52.0165,52.0978,61227.0
2022-01-28 15:10:00,57.66,57.77,57.58,57.71,75114.0,52.1068,52.2062,52.0345,52.152,75114.0
2022-01-28 15:20:00,57.71,58.01,57.68,57.96,82226.0,52.152,52.4231,52.1249,52.3779,82226.0
2022-01-28 15:30:00,57.96,58.19,57.84,58.03,110781.0,52.3779,52.5858,52.2695,52.4412,110781.0
2022-01-28 15:40:00,58.03,58.34,58.03,58.34,93522.0,52.4412,52.7213,52.4412,52.7213,93522.0
2022-01-28 15:50:00,58.33,58.51,58.22,58.48,279297.0,52.7123,52.875,52.6129,52.8478,279297.0
2022-01-31 09:30:00,58.07,58.31,57.65,57.73,113062.0,52.4773,52.6942,52.0978,52.1701,113062.0
2022-01-31 09:40:00,57.73,57.81,57.55,57.7,74926.0,52.1701,52.2424,52.0074,52.143,74926.0
2022-01-31 09:50:00,57.69,58.0,57.69,58.0,81136.0,52.1339,52.4141,52.1339,52.4141,81136.0
2022-01-31 10:00:00,58.0,58.34,57.99,58.34,52723.0,52.4141,52.7213,52.405,52.7213,52723.0
2022-01-31 10:10:00,58.34,58.51,58.33,58.47,56630.0,52.7213,52.875,52.7123,52.8388,56630.0
2022-01-31 10:20:00,58.49,58.53,58.37,58.37,62082.0,52.8569,52.893,52.7484,52.7484,62082.0
2022-01-31 10:30:00,58.38,58.59,58.35,58.35,40440.0,52.7575,52.9473,52.7304,52.7304,40440.0
2022-01-31 10:40:00,58.34,58.34,58.18,58.31,36169.0,52.7213,52.7213,52.5767,52.6942,36169.0
2022-01-31 10:50:00,58.31,58.51,58.31,58.44,30403.0,52.6942,52.875,52.6942,52.8117,30403.0
2022-01-31 11:00:00,58.45,58.45,58.38,58.44,31289.0,52.8207,52.8207,52.7575,52.8117,31289.0
2022-01-31 11:10:00,58.45,58.58,58.4,58.45,40813.0,52.8207,52.9382,52.7756,52.8207,40813.0
2022-01-31 11:20:00,58.46,58.53,58.35,58.39,68554.0,52.8298,52.893,52.7304,52.7665,68554.0
2022-01-31 11:30:00,58.38,58.52,58.28,58.37,28688.0,52.7575,52.884,52.6671,52.7484,28688.0
2022-01-31 11:40:00,58.38,58.47,58.33,58.45,28255.0,52.7575,52.8388,52.7123,52.8207,28255.0
2022-01-31 11:50:00,58.46,58.7,58.45,58.68,41639.0,52.8298,53.0467,52.8207,53.0286,41639.0
2022-01-31 12:00:00,58.69,58.72,58.64,58.65,66871.0,53.0376,53.0647,52.9924,53.0015,66871.0
2022-01-31 12:10:00,58.66,58.79,58.61,58.77,47404.0,53.0105,53.128,52.9653,53.1099,47404.0
2022-01-31 12:20:00,58.78,58.96,58.75,58.92,55068.0,53.119,53.2816,53.0918,53.2455,55068.0
2022-01-31 12:30:00,58.92,59.03,58.91,58.97,55654.0,53.2455,53.3449,53.2364,53.2907,55654.0
2022-01-31 12:40:00,58.97,59.2,58.97,59.19,86401.0,53.2907,53.4985,53.2907,53.4895,86401.0
2022-01-31 12:50:00,59.19,59.19,59.12,59.18,33819.0,53.4895,53.4895,53.4262,53.4804,33819.0
2022-01-31 13:00:00,59.18,59.18,59.09,59.16,25131.0,53.4804,53.4804,53.3991,53.4624,25131.0
2022-01-31 13:10:00,59.17,59.24,59.06,59.24,30919.0,53.4714,53.5347,53.372,53.5347,30919.0
2022-01-31 13:20:00,59.24,59.33,59.19,59.19,38631.0,53.5347,53.616,53.4895,53.4895,38631.0
2022-01-31 13:30:00,59.18,59.18,59.05,59.1,30629.0,53.4804,53.4804,53.363,53.4081,30629.0
2022-01-31 13:40:00,59.1,59.16,59.05,59.12,84052.0,53.4081,53.4624,53.363,53.4262,84052.0
2022-01-31 13:50:00,59.13,59.23,59.12,59.23,100850.0,53.4352,53.5256,53.4262,53.5256,100850.0
2022-01-31 14:00:00,59.24,59.25,59.15,59.22,78906.0,53.5347,53.5437,53.4533,53.5166,78906.0
2022-01-31 14:10:00,59.22,59.24,59.08,59.11,57991.0,53.5166,53.5347,53.3901,53.4172,57991.0
2022-01-31 14:20:00,59.12,59.2,59.11,59.19,68851.0,53.4262,53.4985,53.4172,53.4895,68851.0
2022-01-31 14:30:00,59.19,59.19,59.11,59.11,41101.0,53.4895,53.4895,53.4172,53.4172,41101.0
2022-01-31 14:40:00,59.11,59.12,58.99,59.0,60376.0,53.4172,53.4262,53.3087,53.3178,60376.0
2022-01-31 14:50:00,59.0,59.05,58.93,59.03,51555.0,53.3178,53.363,53.2545,53.3449,51555.0
2022-01-31 15:00:00,59.03,59.08,58.94,58.94,45813.0,53.3449,53.3901,53.2635,53.2635,45813.0
2022-01-31 15:10:00,58.95,59.01,58.9,58.92,113871.0,53.2726,53.3268,53.2274,53.2455,113871.0
2022-01-31 15:20:00,58.92,59.13,58.92,59.08,78136.0,53.2455,53.4352,53.2455,53.3901,78136.0
2022-01-31 15:30:00,59.07,59.08,58.86,58.89,185952.0,53.381,53.3901,53.1913,53.2184,185952.0
2022-01-31 15:40:00,58.89,59.01,58.85,59.01,173328.0,53.2184,53.3268,53.1822,53.3268,173328.0
2022-01-31 15:50:00,59.0,59.28,58.88,59.25,1029004.0,53.3178,53.5708,53.2093,53.5437,1029004.0
2022-02-01 09:30:00,59.58,59.83,59.05,59.59,156297.0,53.8419,54.0678,53.363,53.8509,156297.0
2022-02-01 09:40:00,59.62,59.62,59.27,59.42,122474.0,53.8781,53.8781,53.5618,53.6973,122474.0
2022-02-01 09:50:00,59.43,59.75,59.43,59.57,46173.0,53.7064,53.9955,53.7064,53.8329,46173.0
2022-02-01 10:00:00,59.55,59.58,59.1,59.17,66536.0,53.8148,53.8419,53.4081,53.4714,66536.0
2022-02-01 10:10:00,59.18,59.38,59.16,59.3,43120.0,53.4804,53.6612,53.4624,53.5889,43120.0
2022-02-01 10:20:00,59.29,59.64,59.29,59.52,58323.0,53.5798,53.8961,53.5798,53.7877,58323.0
2022-02-01 10:30:00,59.53,59.8,59.52,59.73,57479.0,53.7967,54.0407,53.7877,53.9775,57479.0
2022-02-01 10:40:00,59.75,59.96,59.66,59.68,59066.0,53.9955,54.1853,53.9142,53.9323,59066.0
2022-02-01 10:50:00,59.7,59.91,59.69,59.91,33611.0,53.9504,54.1401,53.9413,54.1401,33611.0
2022-02-01 11:00:00,59.91,60.0,59.78,59.82,48500.0,54.1401,54.2215,54.0226,54.0588,48500.0
2022-02-01 11:10:00,59.83,59.9,59.73,59.74,43758.0,54.0678,54.1311,53.9775,53.9865,43758.0
2022-02-01 11:20:00,59.75,59.79,59.51,59.51,34393.0,53.9955,54.0317,53.7787,53.7787,34393.0
2022-02-01 11:30:00,59.51,59.59,59.27,59.55,62507.0,53.7787,53.8509,53.5618,53.8148,62507.0
2022-02-01 11:40:00,59.54,59.58,59.44,59.5,52676.0,53.8058,53.8419,53.7154,53.7696,52676.0
2022-02-01 11:50:00,59.51,59.57,59.44,59.53,43807.0,53.7787,53.8329,53.7154,53.7967,43807.0
2022-02-01 12:00:00,59.55,59.59,59.49,59.59,31174.0,53.8148,53.8509,53.7606,53.8509,31174.0
2022-02-01 12:10:00,59.6,59.68,59.5,59.64,25191.0,53.86,53.9323,53.7696,53.8961,25191.0
2022-02-01 12:20:00,59.64,59.68,59.56,59.59,25244.0,53.8961,53.9323,53.8238,53.8509,25244.0
2022-02-01 12:30:00,59.59,59.61,59.49,59.59,26590.0,53.8509,53.869,53.7606,53.8509,26590.0
2022-02-01 12:40:00,59.58,59.69,59.58,59.67,28923.0,53.8419,53.9413,53.8419,53.9232,28923.0
2022-02-01 12:50:00,59.67,59.77,59.66,59.77,23045.0,53.9232,54.0136,53.9142,54.0136,23045.0
2022-02-01 13:00:00,59.77,59.79,59.7,59.75,48402.0,54.0136,54.0317,53.9504,53.9955,48402.0
2022-02-01 13:10:00,59.76,59.88,59.74,59.86,24454.0,54.0046,54.113,53.9865,54.0949,24454.0
2022-02-01 13:20:00,59.86,60.0,59.84,60.0,39508.0,54.0949,54.2215,54.0769,54.2215,39508.0
2022-02-01 13:30:00,59.99,60.05,59.92,60.05,60455.0,54.2124,54.2666,54.1492,54.2666,60455.0
2022-02-01 13:40:00,60.04,60.09,59.98,60.05,30347.0,54.2576,54.3028,54.2034,54.2666,30347.0
2022-02-01 13:50:00,60.05,60.06,59.93,60.01,39717.0,54.2666,54.2757,54.1582,54.2305,39717.0
2022-02-01 14:00:00,60.01,60.09,59.99,60.04,49827.0,54.2305,54.3028,54.2124,54.2576,49827.0
2022-02-01 14:10:00,60.04,60.1,59.95,60.08,54774.0,54.2576,54.3118,54.1763,54.2938,54774.0
2022-02-01 14:20:00,60.07,60.11,59.98,60.09,32173.0,54.2847,54.3209,54.2034,54.3028,32173.0
2022-02-01 14:30:00,60.1,60.23,60.09,60.23,46480.0,54.3118,54.4293,54.3028,54.4293,46480.0
2022-02-01 14:40:00,60.23,60.25,60.19,60.24,37140.0,54.4293,54.4474,54.3932,54.4383,37140.0
2022-02-01 14:50:00,60.24,60.35,60.19,60.35,48420.0,54.4383,54.5378,54.3932,54.5378,48420.0
2022-02-01 15:00:00,60.35,60.49,60.34,60.48,80620.0,54.5378,54.6643,54.5287,54.6552,80620.0
2022-02-01 15:10:00,60.48,60.6,60.47,60.58,125878.0,54.6552,54.7637,54.6462,54.7456,125878.0
2022-02-01 15:20:00,60.59,60.74,60.59,60.66,126679.0,54.7546,54.8902,54.7546,54.8179,126679.0
2022-02-01 15:30:00,60.64,60.88,60.59,60.87,356446.0,54.7998,55.0167,54.7546,55.0077,356446.0
2022-02-01 15:40:00,60.87,60.91,60.77,60.8,256013.0,55.0077,55.0438,54.9173,54.9444,256013.0
2022-02-01 15:50:00,60.81,60.9,60.67,60.69,605165.0,54.9534,55.0348,54.8269,54.845,605165.0
2022-02-02 09:30:00,60.56,60.87,60.24,60.77,112210.0,54.7275,55.0077,54.4383,54.9173,112210.0
2022-02-02 09:40:00,60.74,60.82,60.46,60.63,58955.0,54.8902,54.9625,54.6372,54.7908,58955.0
2022-02-02 09:50:00,60.6,60.76,60.33,60.37,60503.0,54.7637,54.9083,54.5197,54.5558,60503.0
2022-02-02 10:00:00,60.37,60.54,60.31,60.47,44081.0,54.5558,54.7095,54.5016,54.6462,44081.0
2022-02-02 10:10:00,60.46,60.66,60.44,60.64,42935.0,54.6372,54.8179,54.6191,54.7998,42935.0
2022-02-02 10:20:00,60.64,60.66,60.27,60.28,68866.0,54.7998,54.8179,54.4655,54.4745,68866.0
2022-02-02 10:30:00,60.28,60.48,60.19,60.48,42642.0,54.4745,54.6552,54.3932,54.6552,42642.0
2022-02-02 10:40:00,60.52,60.8,60.51,60.75,42222.0,54.6914,54.9444,54.6823,54.8992,42222.0
2022-02-02 10:50:00,60.74,60.78,60.59,60.74,41241.0,54.8902,54.9263,54.7546,54.8902,41241.0
2022-02-02 11:00:00,60.74,60.74,60.54,60.56,19711.0,54.8902,54.8902,54.7095,54.7275,19711.0
2022-02-02 11:10:00,60.57,60.65,60.53,60.58,21589.0,54.7366,54.8089,54.7004,54.7456,21589.0
2022-02-02 11:20:00,60.6,60.72,60.56,60.64,35360.0,54.7637,54.8721,54.7275,54.7998,35360.0
2022-02-02 11:30:00,60.65,60.7,60.56,60.58,110142.0,54.8089,54.854,54.7275,54.7456,110142.0
2022-02-02 11:40:00,60.57,60.81,60.54,60.78,56379.0,54.7366,54.9534,54.7095,54.9263,56379.0
2022-02-02 11:50:00,60.78,60.81,60.7,60.73,28183.0,54.9263,54.9534,54.854,54.8812,28183.0
2022-02-02 12:00:00,60.72,60.89,60.69,60.87,23458.0,54.8721,55.0257,54.845,55.0077,23458.0
2022-02-02 12:10:00,60.86,60.91,60.76,60.79,31772.0,54.9986,55.0438,54.9083,54.9354,31772.0
2022-02-02 12:20:00,60.79,60.8,60.67,60.72,34085.0,54.9354,54.9444,54.8269,54.8721,34085.0
2022-02-02 12:30:00,60.71,60.74,60.67,60.7,31277.0,54.8631,54.8902,54.8269,54.854,31277.0
2022-02-02 12:40:00,60.7,60.75,60.67,60.74,43964.0,54.854,54.8992,54.8269,54.8902,43964.0
2022-02-02 12:50:00,60.73,60.73,60.63,60.66,24104.0,54.8812,54.8812,54.7908,54.8179,24104.0
2022-02-02 13:00:00,60.67,60.81,60.66,60.7,68176.0,54.8269,54.9534,54.8179,54.854,68176.0
2022-02-02 13:10:00,60.7,60.74,60.66,60.66,47862.0,54.854,54.8902,54.8179,54.8179,47862.0
2022-02-02 13:20:00,60.67,60.69,60.59,60.65,56206.0,54.8269,54.845,54.7546,54.8089,56206.0
2022-02-02 13:30:00,60.65,60.81,60.63,60.78,64123.0,54.8089,54.9534,54.7908,54.9263,64123.0
2022-02-02 13:40:00,60.79,60.84,60.74,60.83,61689.0,54.9354,54.9806,54.8902,54.9715,61689.0
2022-02-02 13:50:00,60.83,60.86,60.75,60.8,35784.0,54.9715,54.9986,54.8992,54.9444,35784.0
2022-02-02 14:00:00,60.79,60.86,60.73,60.85,44724.0,54.9354,54.9986,54.8812,54.9896,44724.0
2022-02-02 14:10:00,60.85,60.96,60.83,60.91,70062.0,54.9896,55.089,54.9715,55.0438,70062.0
2022-02-02 14:20:00,60.9,60.93,60.75,60.76,39241.0,55.0348,55.0619,54.8992,54.9083,39241.0
2022-02-02 14:30:00,60.77,60.8,60.71,60.74,53516.0,54.9173,54.9444,54.8631,54.8902,53516.0
2022-02-02 14:40:00,60.74,60.83,60.73,60.81,41355.0,54.8902,54.9715,54.8812,54.9534,41355.0
2022-02-02 14:50:00,60.81,60.83,60.73,60.75,37641.0,54.9534,54.9715,54.8812,54.8992,37641.0
2022-02-02 15:00:00,60.75,60.88,60.73,60.87,34349.0,54.8992,55.0167,54.8812,55.0077,34349.0
2022-02-02 15:10:00,60.87,61.02,60.86,60.98,50196.0,55.0077,55.1432,54.9986,55.1071,50196.0
2022-02-02 15:20:00,60.99,61.07,60.94,60.94,39576.0,55.1161,55.1884,55.0709,55.0709,39576.0
2022-02-02 15:30:00,60.94,60.97,60.84,60.9,51646.0,55.0709,55.098,54.9806,55.0348,51646.0
2022-02-02 15:40:00,60.91,61.03,60.91,60.97,73175.0,55.0438,55.1523,55.0438,55.098,73175.0
2022-02-02 15:50:00,60.96,61.12,60.88,61.04,340244.0,55.089,55.2336,55.0167,55.1613,340244.0
2022-02-03 09:30:00,61.35,61.41,60.87,61.15,104889.0,55.4414,55.4957,55.0077,55.2607,104889.0
2022-02-03 09:40:00,61.13,61.32,60.95,60.96,59789.0,55.2426,55.4143,55.08,55.089,59789.0
2022-02-03 09:50:00,60.96,61.17,60.9,61.02,40536.0,55.089,55.2788,55.0348,55.1432,40536.0
2022-02-03 10:00:00,61.04,61.28,61.01,61.17,44007.0,55.1613,55.3782,55.1342,55.2788,44007.0
2022-02-03 10:10:00,61.15,61.33,61.13,61.31,35449.0,55.2607,55.4234,55.2426,55.4053,35449.0
2022-02-03 10:20:00,61.32,61.47,61.21,61.46,41199.0,55.4143,55.5499,55.3149,55.5408,41199.0
2022-02-03 10:30:00,61.45,61.59,61.33,61.42,47906.0,55.5318,55.6583,55.4234,55.5047,47906.0
2022-02-03 10:40:00,61.43,61.68,61.42,61.47,43846.0,55.5137,55.7397,55.5047,55.5499,43846.0
2022-02-03 10:50:00,61.48,61.56,61.48,61.53,17468.0,55.5589,55.6312,55.5589,55.6041,17468.0
2022-02-03 11:00:00,61.53,61.58,61.46,61.55,22561.0,55.6041,55.6493,55.5408,55.6222,22561.0
2022-02-03 11:10:00,61.59,61.59,61.23,61.3,41224.0,55.6583,55.6583,55.333,55.3963,41224.0
2022-02-03 11:20:00,61.31,61.44,61.22,61.37,17458.0,55.4053,55.5228,55.324,55.4595,17458.0
2022-02-03 11:30:00,61.37,61.45,61.26,61.26,20819.0,55.4595,55.5318,55.3601,55.3601,20819.0
2022-02-03 11:40:00,61.26,61.28,61.14,61.18,27093.0,55.3601,55.3782,55.2517,55.2878,27093.0
2022-02-03 11:50:00,61.17,61.21,61.13,61.14,28317.0,55.2788,55.3149,55.2426,55.2517,28317.0
2022-02-03 12:00:00,61.16,61.24,61.11,61.2,27896.0,55.2697,55.342,55.2246,55.3059,27896.0
2022-02-03 12:10:00,61.19,61.19,61.02,61.02,36821.0,55.2969,55.2969,55.1432,55.1432,36821.0
2022-02-03 12:20:00,61.03,61.17,61.02,61.15,30677.0,55.1523,55.2788,55.1432,55.2607,30677.0
2022-02-03 12:30:00,61.14,61.32,61.14,61.27,29061.0,55.2517,55.4143,55.2517,55.3691,29061.0
2022-02-03 12:40:00,61.29,61.29,61.1,61.13,25248.0,55.3872,55.3872,55.2155,55.2426,25248.0
2022-02-03 12:50:00,61.13,61.24,61.13,61.21,25143.0,55.2426,55.342,55.2426,55.3149,25143.0
2022-02-03 13:00:00,61.2,61.22,60.96,60.97,36298.0,55.3059,55.324,55.089,55.098,36298.0
2022-02-03 13:10:00,60.94,61.05,60.91,60.95,35588.0,55.0709,55.1703,55.0438,55.08,35588.0
2022-02-03 13:20:00,60.95,61.07,60.94,61.02,50516.0,55.08,55.1884,55.0709,55.1432,50516.0
2022-02-03 13:30:00,61.03,61.1,61.01,61.03,42207.0,55.1523,55.2155,55.1342,55.1523,42207.0
2022-02-03 13:40:00,61.04,61.1,61.02,61.07,37043.0,55.1613,55.2155,55.1432,55.1884,37043.0
2022-02-03 13:50:00,61.08,61.09,61.03,61.04,23210.0,55.1974,55.2065,55.1523,55.1613,23210.0
2022-02-03 14:00:00,61.05,61.06,60.99,61.04,20771.0,55.1703,55.1794,55.1161,55.1613,20771.0
2022-02-03 14:10:00,61.05,61.09,61.02,61.04,18884.0,55.1703,55.2065,55.1432,55.1613,18884.0
2022-02-03 14:20:00,61.03,61.04,60.85,60.91,32662.0,55.1523,55.1613,54.9896,55.0438,32662.0
2022-02-03 14:30:00,60.9,60.97,60.83,60.92,51519.0,55.0348,55.098,54.9715,55.0529,51519.0
2022-02-03 14:40:00,60.92,60.92,60.8,60.83,41038.0,55.0529,55.0529,54.9444,54.9715,41038.0
2022-02-03 14:50:00,60.83,60.87,60.8,60.86,45264.0,54.9715,55.0077,54.9444,54.9986,45264.0
2022-02-03 15:00:00,60.87,60.91,60.72,60.74,38340.0,55.0077,55.0438,54.8721,54.8902,38340.0
2022-02-03 15:10:00,60.74,61.0,60.74,60.95,47263.0,54.8902,55.1252,54.8902,55.08,47263.0
2022-02-03 15:20:00,60.94,61.02,60.87,60.92,39481.0,55.0709,55.1432,55.0077,55.0529,39481.0
2022-02-03 15:30:00,60.91,60.96,60.81,60.82,88635.0,55.0438,55.089,54.9534,54.9625,88635.0
2022-02-03 15:40:00,60.82,60.88,60.66,60.7,69378.0,54.9625,55.0167,54.8179,54.854,69378.0
2022-02-03 15:50:00,60.69,60.87,60.63,60.75,249067.0,54.845,55.0077,54.7908,54.8992,249067.0
2022-02-04 09:30:00,60.87,61.16,60.74,61.16,75473.0,55.0077,55.2697,54.8902,55.2697,75473.0
2022-02-04 09:40:00,61.18,61.39,61.05,61.11,68529.0,55.2878,55.4776,55.1703,55.2246,68529.0
2022-02-04 09:50:00,61.09,61.15,60.9,60.94,33469.0,55.2065,55.2607,55.0348,55.0709,33469.0
2022-02-04 10:00:00,60.95,60.98,60.78,60.83,54417.0,55.08,55.1071,54.9263,54.9715,54417.0
2022-02-04 10:10:00,60.83,61.17,60.76,61.09,38904.0,54.9715,55.2788,54.9083,55.2065,38904.0
2022-02-04 10:20:00,61.1,61.12,60.94,60.94,79893.0,55.2155,55.2336,55.0709,55.0709,79893.0
2022-02-04 10:30:00,60.94,61.08,60.82,60.88,52531.0,55.0709,55.1974,54.9625,55.0167,52531.0
2022-02-04 10:40:00,60.85,61.0,60.82,60.85,49682.0,54.9896,55.1252,54.9625,54.9896,49682.0
2022-02-04 10:50:00,60.84,60.97,60.79,60.84,47874.0,54.9806,55.098,54.9354,54.9806,47874.0
2022-02-04 11:00:00,60.82,60.9,60.72,60.73,132602.0,54.9625,55.0348,54.8721,54.8812,132602.0
2022-02-04 11:10:00,60.73,60.78,60.61,60.69,60873.0,54.8812,54.9263,54.7727,54.845,60873.0
2022-02-04 11:20:00,60.69,61.02,60.66,60.98,113200.0,54.845,55.1432,54.8179,55.1071,113200.0
2022-02-04 11:30:00,61.0,61.16,60.93,61.11,59009.0,55.1252,55.2697,55.0619,55.2246,59009.0
2022-02-04 11:40:00,61.11,61.26,61.1,61.26,50501.0,55.2246,55.3601,55.2155,55.3601,50501.0
2022-02-04 11:50:00,61.25,61.35,61.21,61.29,32183.0,55.3511,55.4414,55.3149,55.3872,32183.0
2022-02-04 12:00:00,61.3,61.38,61.26,61.34,33589.0,55.3963,55.4686,55.3601,55.4324,33589.0
2022-02-04 12:10:00,61.34,61.43,61.31,61.32,38500.0,55.4324,55.5137,55.4053,55.4143,38500.0
2022-02-04 12:20:00,61.31,61.41,61.27,61.39,30488.0,55.4053,55.4957,55.3691,55.4776,30488.0
2022-02-04 12:30:00,61.4,61.47,61.33,61.42,34795.0,55.4866,55.5499,55.4234,55.5047,34795.0
2022-02-04 12:40:00,61.42,61.49,61.4,61.47,25783.0,55.5047,55.568,55.4866,55.5499,25783.0
2022-02-04 12:50:00,61.47,61.68,61.46,61.65,36943.0,55.5499,55.7397,55.5408,55.7125,36943.0
2022-02-04 13:00:00,61.67,61.82,61.66,61.8,63640.0,55.7306,55.8662,55.7216,55.8481,63640.0
2022-02-04 13:10:00,61.81,61.83,61.63,61.64,40780.0,55.8571,55.8752,55.6945,55.7035,40780.0
2022-02-04 13:20:00,61.65,61.75,61.63,61.65,29981.0,55.7125,55.8029,55.6945,55.7125,29981.0
2022-02-04 13:30:00,61.67,61.74,61.61,61.74,41439.0,55.7306,55.7939,55.6764,55.7939,41439.0
2022-02-04 13:40:00,61.75,61.84,61.71,61.76,47639.0,55.8029,55.8843,55.7668,55.812,47639.0
2022-02-04 13:50:00,61.77,61.85,61.77,61.84,38162.0,55.821,55.8933,55.821,55.8843,38162.0
2022-02-04 14:00:00,61.84,61.85,61.79,61.81,47200.0,55.8843,55.8933,55.8391,55.8571,47200.0
2022-02-04 14:10:00,61.8,61.89,61.78,61.86,82149.0,55.8481,55.9294,55.83,55.9023,82149.0
2022-02-04 14:20:00,61.88,62.05,61.85,62.02,90044.0,55.9204,56.074,55.8933,56.0469,90044.0
2022-02-04 14:30:00,62.01,62.18,62.0,62.14,115893.0,56.0379,56.1915,56.0288,56.1554,115893.0
2022-02-04 14:40:00,62.15,62.21,62.09,62.13,74698.0,56.1644,56.2186,56.1102,56.1463,74698.0
2022-02-04 14:50:00,62.12,62.24,62.09,62.23,73028.0,56.1373,56.2457,56.1102,56.2367,73028.0
2022-02-04 15:00:00,62.24,62.35,62.22,62.3,92598.0,56.2457,56.3451,56.2277,56.2999,92598.0
2022-02-04 15:10:00,62.3,62.37,62.29,62.37,133914.0,56.2999,56.3632,56.2909,56.3632,133914.0
2022-02-04 15:20:00,62.36,62.43,62.33,62.4,81869.0,56.3542,56.4174,56.3271,56.3903,81869.0
2022-02-04 15:30:00,62.41,62.66,62.39,62.66,229061.0,56.3994,56.6253,56.3813,56.6253,229061.0
2022-02-04 15:40:00,62.65,62.66,62.14,62.23,200448.0,56.6162,56.6253,56.1554,56.2367,200448.0
2022-02-04 15:50:00,62.23,62.31,61.8,61.8,425224.0,56.2367,56.309,55.8481,55.8481,425224.0
2022-02-07 09:30:00,61.96,62.09,61.63,61.94,90480.0,55.9927,56.1102,55.6945,55.9746,90480.0
2022-02-07 09:40:00,61.92,61.94,61.71,61.79,89754.0,55.9565,55.9746,55.7668,55.8391,89754.0
2022-02-07 09:50:00,61.82,62.05,61.8,62.02,47243.0,55.8662,56.074,55.8481,56.0469,47243.0
2022-02-07 10:00:00,62.03,62.08,61.86,61.92,47485.0,56.056,56.1011,55.9023,55.9565,47485.0
2022-02-07 10:10:00,61.93,61.95,61.8,61.8,39476.0,55.9656,55.9837,55.8481,55.8481,39476.0
2022-02-07 10:20:00,61.8,61.91,61.77,61.84,31731.0,55.8481,55.9475,55.821,55.8843,31731.0
2022-02-07 10:30:00,61.83,62.03,61.78,61.92,43119.0,55.8752,56.056,55.83,55.9565,43119.0
2022-02-07 10:40:00,61.93,62.1,61.82,62.08,47380.0,55.9656,56.1192,55.8662,56.1011,47380.0
2022-02-07 10:50:00,62.07,62.1,61.99,62.1,26268.0,56.0921,56.1192,56.0198,56.1192,26268.0
2022-02-07 11:00:00,62.09,62.14,61.96,62.08,32241.0,56.1102,56.1554,55.9927,56.1011,32241.0
2022-02-07 11:10:00,62.08,62.25,62.06,62.19,23405.0,56.1011,56.2548,56.0831,56.2005,23405.0
2022-02-07 11:20:00,62.18,62.25,62.1,62.17,31325.0,56.1915,56.2548,56.1192,56.1825,31325.0
2022-02-07 11:30:00,62.16,62.17,61.96,61.96,32063.0,56.1734,56.1825,55.9927,55.9927,32063.0
2022-02-07 11:40:00,61.97,62.0,61.9,61.97,26065.0,56.0017,56.0288,55.9385,56.0017,26065.0
2022-02-07 11:50:00,61.97,62.06,61.94,62.05,30191.0,56.0017,56.0831,55.9746,56.074,30191.0
2022-02-07 12:00:00,62.05,62.06,61.94,61.94,23898.0,56.074,56.0831,55.9746,55.9746,23898.0
2022-02-07 12:10:00,61.94,62.04,61.85,62.02,41274.0,55.9746,56.065,55.8933,56.0469,41274.0
2022-02-07 12:20:00,62.01,62.05,61.94,61.98,34019.0,56.0379,56.074,55.9746,56.0108,34019.0
2022-02-07 12:30:00,61.97,62.07,61.91,61.93,36126.0,56.0017,56.0921,55.9475,55.9656,36126.0
2022-02-07 12:40:00,61.93,62.08,61.92,62.05,41213.0,55.9656,56.1011,55.9565,56.074,41213.0
2022-02-07 12:50:00,62.06,62.08,62.01,62.04,53916.0,56.0831,56.1011,56.0379,56.065,53916.0
2022-02-07 13:00:00,62.02,62.12,62.01,62.02,44572.0,56.0469,56.1373,56.0379,56.0469,44572.0
2022-02-07 13:10:00,62.03,62.15,62.01,62.15,40659.0,56.056,56.1644,56.0379,56.1644,40659.0
2022-02-07 13:20:00,62.13,62.15,62.09,62.15,38702.0,56.1463,56.1644,56.1102,56.1644,38702.0
2022-02-07 13:30:00,62.16,62.3,62.15,62.3,19822.0,56.1734,56.2999,56.1644,56.2999,19822.0
2022-02-07 13:40:00,62.3,62.33,62.27,62.28,30683.0,56.2999,56.3271,56.2728,56.2819,30683.0
2022-02-07 13:50:00,62.28,62.4,62.24,62.38,31745.0,56.2819,56.3903,56.2457,56.3722,31745.0
2022-02-07 14:00:00,62.37,62.48,62.32,62.4,32068.0,56.3632,56.4626,56.318,56.3903,32068.0
2022-02-07 14:10:00,62.4,62.46,62.37,62.45,18705.0,56.3903,56.4445,56.3632,56.4355,18705.0
2022-02-07 14:20:00,62.45,62.46,62.4,62.45,22483.0,56.4355,56.4445,56.3903,56.4355,22483.0
2022-02-07 14:30:00,62.45,62.49,62.41,62.45,46878.0,56.4355,56.4717,56.3994,56.4355,46878.0
2022-02-07 14:40:00,62.46,62.54,62.45,62.47,26888.0,56.4445,56.5168,56.4355,56.4536,26888.0
2022-02-07 14:50:00,62.46,62.5,62.42,62.44,39122.0,56.4445,56.4807,56.4084,56.4265,39122.0
2022-02-07 15:00:00,62.44,62.47,62.39,62.43,40098.0,56.4265,56.4536,56.3813,56.4174,40098.0
2022-02-07 15:10:00,62.43,62.51,62.42,62.45,39737.0,56.4174,56.4897,56.4084,56.4355,39737.0
2022-02-07 15:20:00,62.45,62.51,62.38,62.38,72663.0,56.4355,56.4897,56.3722,56.3722,72663.0
2022-02-07 15:30:00,62.37,62.45,62.31,62.33,80114.0,56.3632,56.4355,56.309,56.3271,80114.0
2022-02-07 15:40:00,62.32,62.32,62.11,62.13,86834.0,56.318,56.318,56.1282,56.1463,86834.0
2022-02-07 15:50:00,62.14,62.35,62.12,62.25,389271.0,56.1554,56.3451,56.1373,56.2548,389271.0
2022-02-08 09:30:00,63.11,63.58,62.69,63.5,168517.0,57.0319,57.4567,56.6524,57.3844,168517.0
2022-02-08 09:40:00,63.52,63.85,63.48,63.69,141000.0,57.4025,57.7007,57.3663,57.5561,141000.0
2022-02-08 09:50:00,63.69,63.88,63.6,63.68,138399.0,57.5561,57.7278,57.4747,57.547,138399.0
2022-02-08 10:00:00,63.68,63.75,63.47,63.67,148191.0,57.547,57.6103,57.3573,57.538,148191.0
2022-02-08 10:10:00,63.66,63.97,63.6,63.81,127441.0,57.529,57.8091,57.4747,57.6645,127441.0
2022-02-08 10:20:00,63.8,63.85,63.71,63.82,55140.0,57.6555,57.7007,57.5742,57.6736,55140.0
2022-02-08 10:30:00,63.82,63.88,63.68,63.71,99563.0,57.6736,57.7278,57.547,57.5742,99563.0
2022-02-08 10:40:00,63.7,63.82,63.59,63.78,59095.0,57.5651,57.6736,57.4657,57.6374,59095.0
2022-02-08 10:50:00,63.77,63.8,63.72,63.75,37437.0,57.6284,57.6555,57.5832,57.6103,37437.0
2022-02-08 11:00:00,63.75,63.81,63.67,63.77,67818.0,57.6103,57.6645,57.538,57.6284,67818.0
2022-02-08 11:10:00,63.78,63.84,63.71,63.71,42230.0,57.6374,57.6916,57.5742,57.5742,42230.0
2022-02-08 11:20:00,63.72,63.72,63.44,63.46,35697.0,57.5832,57.5832,57.3302,57.3482,35697.0
2022-02-08 11:30:00,63.46,63.65,63.46,63.64,43730.0,57.3482,57.5199,57.3482,57.5109,43730.0
2022-02-08 11:40:00,63.63,63.73,63.55,63.71,29655.0,57.5019,57.5922,57.4296,57.5742,29655.0
2022-02-08 11:50:00,63.71,63.92,63.67,63.88,45227.0,57.5742,57.7639,57.538,57.7278,45227.0
2022-02-08 12:00:00,63.89,63.93,63.71,63.71,47016.0,57.7368,57.773,57.5742,57.5742,47016.0
2022-02-08 12:10:00,63.72,63.72,63.45,63.46,46585.0,57.5832,57.5832,57.3392,57.3482,46585.0
2022-02-08 12:20:00,63.46,63.61,63.46,63.54,28619.0,57.3482,57.4838,57.3482,57.4205,28619.0
2022-02-08 12:30:00,63.54,63.69,63.52,63.67,24477.0,57.4205,57.5561,57.4025,57.538,24477.0
2022-02-08 12:40:00,63.67,63.74,63.61,63.67,40965.0,57.538,57.6013,57.4838,57.538,40965.0
2022-02-08 12:50:00,63.66,63.74,63.66,63.73,16733.0,57.529,57.6013,57.529,57.5922,16733.0
2022-02-08 13:00:00,63.74,63.88,63.73,63.75,90864.0,57.6013,57.7278,57.5922,57.6103,90864.0
2022-02-08 13:10:00,63.74,63.77,63.67,63.7,29155.0,57.6013,57.6284,57.538,57.5651,29155.0
2022-02-08 13:20:00,63.7,63.75,63.63,63.66,26880.0,57.5651,57.6103,57.5019,57.529,26880.0
2022-02-08 13:30:00,63.65,63.75,63.64,63.68,32628.0,57.5199,57.6103,57.5109,57.547,32628.0
2022-02-08 13:40:00,63.69,63.71,63.65,63.69,13293.0,57.5561,57.5742,57.5199,57.5561,13293.0
2022-02-08 13:50:00,63.69,63.78,63.68,63.78,37750.0,57.5561,57.6374,57.547,57.6374,37750.0
2022-02-08 14:00:00,63.79,63.93,63.79,63.92,74752.0,57.6464,57.773,57.6464,57.7639,74752.0
2022-02-08 14:10:00,63.91,63.93,63.75,63.77,70887.0,57.7549,57.773,57.6103,57.6284,70887.0
2022-02-08 14:20:00,63.78,63.78,63.45,63.5,37551.0,57.6374,57.6374,57.3392,57.3844,37551.0
2022-02-08 14:30:00,63.5,63.51,63.29,63.3,49474.0,57.3844,57.3934,57.1946,57.2036,49474.0
2022-02-08 14:40:00,63.31,63.35,63.18,63.23,49630.0,57.2127,57.2488,57.0952,57.1404,49630.0
2022-02-08 14:50:00,63.23,63.38,63.22,63.33,41987.0,57.1404,57.2759,57.1313,57.2308,41987.0
2022-02-08 15:00:00,63.32,63.41,63.25,63.35,35506.0,57.2217,57.303,57.1585,57.2488,35506.0
2022-02-08 15:10:00,63.36,63.58,63.35,63.55,34359.0,57.2579,57.4567,57.2488,57.4296,34359.0
2022-02-08 15:20:00,63.55,63.63,63.47,63.6,46773.0,57.4296,57.5019,57.3573,57.4747,46773.0
2022-02-08 15:30:00,63.61,63.73,63.59,63.7,46215.0,57.4838,57.5922,57.4657,57.5651,46215.0
2022-02-08 15:40:00,63.7,63.75,63.61,63.65,76829.0,57.5651,57.6103,57.4838,57.5199,76829.0
2022-02-08 15:50:00,63.66,63.82,63.59,63.63,231765.0,57.529,57.6736,57.4657,57.5019,231765.0
2022-02-09 09:30:00,63.92,63.92,63.18,63.34,91720.0,57.7639,57.7639,57.0952,57.2398,91720.0
2022-02-09 09:40:00,63.39,63.79,63.37,63.73,89547.0,57.285,57.6464,57.2669,57.5922,89547.0
2022-02-09 09:50:00,63.72,63.72,63.35,63.44,112204.0,57.5832,57.5832,57.2488,57.3302,112204.0
2022-02-09 10:00:00,63.44,63.59,63.4,63.52,91379.0,57.3302,57.4657,57.294,57.4025,91379.0
2022-02-09 10:10:00,63.55,63.71,63.47,63.61,56936.0,57.4296,57.5742,57.3573,57.4838,56936.0
2022-02-09 10:20:00,63.61,63.66,63.47,63.5,103848.0,57.4838,57.529,57.3573,57.3844,103848.0
2022-02-09 10:30:00,63.51,63.61,63.42,63.47,56823.0,57.3934,57.4838,57.3121,57.3573,56823.0
2022-02-09 10:40:00,63.47,63.53,63.28,63.36,73540.0,57.3573,57.4115,57.1856,57.2579,73540.0
2022-02-09 10:50:00,63.37,63.49,63.34,63.43,62292.0,57.2669,57.3753,57.2398,57.3211,62292.0
2022-02-09 11:00:00,63.43,63.44,63.28,63.3,39513.0,57.3211,57.3302,57.1856,57.2036,39513.0
2022-02-09 11:10:00,63.3,63.41,63.28,63.39,43922.0,57.2036,57.303,57.1856,57.285,43922.0
2022-02-09 11:20:00,63.4,63.42,63.34,63.37,25826.0,57.294,57.3121,57.2398,57.2669,25826.0
2022-02-09 11:30:00,63.38,63.44,63.29,63.36,40426.0,57.2759,57.3302,57.1946,57.2579,40426.0
2022-02-09 11:40:00,63.36,63.39,63.33,63.35,32316.0,57.2579,57.285,57.2308,57.2488,32316.0
2022-02-09 11:50:00,63.35,63.38,63.23,63.25,68617.0,57.2488,57.2759,57.1404,57.1585,68617.0
2022-02-09 12:00:00,63.25,63.29,63.16,63.21,54383.0,57.1585,57.1946,57.0771,57.1223,54383.0
2022-02-09 12:10:00,63.19,63.35,63.11,63.32,57363.0,57.1042,57.2488,57.0319,57.2217,57363.0
2022-02-09 12:20:00,63.33,63.41,63.31,63.35,33429.0,57.2308,57.303,57.2127,57.2488,33429.0
2022-02-09 12:30:00,63.35,63.42,63.33,63.4,35958.0,57.2488,57.3121,57.2308,57.294,35958.0
2022-02-09 12:40:00,63.4,63.4,63.3,63.3,30081.0,57.294,57.294,57.2036,57.2036,30081.0
2022-02-09 12:50:00,63.29,63.3,63.17,63.22,26774.0,57.1946,57.2036,57.0862,57.1313,26774.0
2022-02-09 13:00:00,63.21,63.23,63.14,63.16,32332.0,57.1223,57.1404,57.059,57.0771,32332.0
2022-02-09 13:10:00,63.16,63.32,63.16,63.29,35024.0,57.0771,57.2217,57.0771,57.1946,35024.0
2022-02-09 13:20:00,63.3,63.36,63.28,63.36,13136.0,57.2036,57.2579,57.1856,57.2579,13136.0
2022-02-09 13:30:00,63.36,63.47,63.36,63.47,22714.0,57.2579,57.3573,57.2579,57.3573,22714.0
2022-02-09 13:40:00,63.46,63.58,63.43,63.56,32220.0,57.3482,57.4567,57.3211,57.4386,32220.0
2022-02-09 13:50:00,63.57,63.65,63.56,63.61,25886.0,57.4476,57.5199,57.4386,57.4838,25886.0
2022-02-09 14:00:00,63.62,63.63,63.58,63.61,28721.0,57.4928,57.5019,57.4567,57.4838,28721.0
2022-02-09 14:10:00,63.61,63.62,63.54,63.59,20886.0,57.4838,57.4928,57.4205,57.4657,20886.0
2022-02-09 14:20:00,63.6,63.63,63.56,63.61,19749.0,57.4747,57.5019,57.4386,57.4838,19749.0
2022-02-09 14:30:00,63.61,63.65,63.58,63.6,23924.0,57.4838,57.5199,57.4567,57.4747,23924.0
2022-02-09 14:40:00,63.59,63.59,63.48,63.48,30405.0,57.4657,57.4657,57.3663,57.3663,30405.0
2022-02-09 14:50:00,63.49,63.55,63.48,63.49,33652.0,57.3753,57.4296,57.3663,57.3753,33652.0
2022-02-09 15:00:00,63.49,63.53,63.42,63.44,39969.0,57.3753,57.4115,57.3121,57.3302,39969.0
2022-02-09 15:10:00,63.45,63.61,63.43,63.61,54839.0,57.3392,57.4838,57.3211,57.4838,54839.0
2022-02-09 15:20:00,63.61,63.65,63.57,63.65,50999.0,57.4838,57.5199,57.4476,57.5199,50999.0
2022-02-09 15:30:00,63.65,63.74,63.6,63.65,77809.0,57.5199,57.6013,57.4747,57.5199,77809.0
2022-02-09 15:40:00,63.65,63.69,63.53,63.59,101976.0,57.5199,57.5561,57.4115,57.4657,101976.0
2022-02-09 15:50:00,63.6,63.76,63.54,63.67,397610.0,57.4747,57.6193,57.4205,57.538,397610.0
2022-02-10 09:30:00,62.83,63.76,62.82,63.71,191295.0,56.7789,57.6193,56.7699,57.5742,191295.0
2022-02-10 09:40:00,63.72,64.4,63.7,64.13,201431.0,57.5832,58.1977,57.5651,57.9537,201431.0
2022-02-10 09:50:00,64.12,64.19,63.88,64.01,95436.0,57.9447,58.0079,57.7278,57.8453,95436.0
2022-02-10 10:00:00,64.03,64.23,63.99,64.14,98602.0,57.8633,58.0441,57.8272,57.9627,98602.0
2022-02-10 10:10:00,64.13,64.29,64.11,64.23,134392.0,57.9537,58.0983,57.9356,58.0441,134392.0
2022-02-10 10:20:00,64.2,64.34,64.16,64.28,212284.0,58.017,58.1435,57.9808,58.0893,212284.0
2022-02-10 10:30:00,64.27,64.63,64.19,64.61,167530.0,58.0802,58.4055,58.0079,58.3875,167530.0
2022-02-10 10:40:00,64.58,64.59,64.32,64.42,63615.0,58.3604,58.3694,58.1254,58.2158,63615.0
2022-02-10 10:50:00,64.42,64.44,64.25,64.39,56943.0,58.2158,58.2338,58.0621,58.1887,56943.0
2022-02-10 11:00:00,64.41,64.6,64.33,64.51,60464.0,58.2067,58.3784,58.1344,58.2971,60464.0
2022-02-10 11:10:00,64.51,64.52,64.19,64.22,39005.0,58.2971,58.3061,58.0079,58.035,39005.0
2022-02-10 11:20:00,64.22,64.46,64.18,64.43,45559.0,58.035,58.2519,57.9989,58.2248,45559.0
2022-02-10 11:30:00,64.4,64.49,64.34,64.49,65218.0,58.1977,58.279,58.1435,58.279,65218.0
2022-02-10 11:40:00,64.5,64.58,64.47,64.55,40465.0,58.2881,58.3604,58.261,58.3333,40465.0
2022-02-10 11:50:00,64.55,64.55,64.33,64.36,37526.0,58.3333,58.3333,58.1344,58.1616,37526.0
2022-02-10 12:00:00,64.36,64.45,64.26,64.39,50543.0,58.1616,58.2429,58.0712,58.1887,50543.0
2022-02-10 12:10:00,64.4,64.42,64.32,64.33,40077.0,58.1977,58.2158,58.1254,58.1344,40077.0
2022-02-10 12:20:00,64.33,64.37,64.27,64.36,25235.0,58.1344,58.1706,58.0802,58.1616,25235.0
2022-02-10 12:30:00,64.36,64.38,64.15,64.22,41743.0,58.1616,58.1796,57.9718,58.035,41743.0
2022-02-10 12:40:00,64.21,64.25,63.95,64.11,100258.0,58.026,58.0621,57.791,57.9356,100258.0
2022-02-10 12:50:00,64.1,64.13,63.96,64.03,71983.0,57.9266,57.9537,57.8001,57.8633,71983.0
2022-02-10 13:00:00,64.01,64.09,63.95,64.07,52993.0,57.8453,57.9176,57.791,57.8995,52993.0
2022-02-10 13:10:00,64.07,64.11,63.8,63.81,37900.0,57.8995,57.9356,57.6555,57.6645,37900.0
2022-02-10 13:20:00,63.81,63.95,63.81,63.84,42567.0,57.6645,57.791,57.6645,57.6916,42567.0
2022-02-10 13:30:00,63.83,63.88,63.57,63.67,43063.0,57.6826,57.7278,57.4476,57.538,43063.0
2022-02-10 13:40:00,63.64,63.85,63.64,63.73,40800.0,57.5109,57.7007,57.5109,57.5922,40800.0
2022-02-10 13:50:00,63.75,63.84,63.71,63.83,98594.0,57.6103,57.6916,57.5742,57.6826,98594.0
2022-02-10 14:00:00,63.83,63.84,63.55,63.67,193337.0,57.6826,57.6916,57.4296,57.538,193337.0
2022-02-10 14:10:00,63.68,63.71,63.54,63.55,77520.0,57.547,57.5742,57.4205,57.4296,77520.0
2022-02-10 14:20:00,63.56,63.87,63.54,63.84,65332.0,57.4386,57.7187,57.4205,57.6916,65332.0
2022-02-10 14:30:00,63.83,63.98,63.82,63.86,66276.0,57.6826,57.8181,57.6736,57.7097,66276.0
2022-02-10 14:40:00,63.86,63.95,63.73,63.73,62296.0,57.7097,57.791,57.5922,57.5922,62296.0
2022-02-10 14:50:00,63.74,63.76,63.57,63.67,57752.0,57.6013,57.6193,57.4476,57.538,57752.0
2022-02-10 15:00:00,63.67,63.88,63.63,63.86,113762.0,57.538,57.7278,57.5019,57.7097,113762.0
2022-02-10 15:10:00,63.87,63.97,63.72,63.76,95821.0,57.7187,57.8091,57.5832,57.6193,95821.0
2022-02-10 15:20:00,63.76,63.83,63.66,63.68,99694.0,57.6193,57.6826,57.529,57.547,99694.0
2022-02-10 15:30:00,63.67,63.67,63.47,63.55,105960.0,57.538,57.538,57.3573,57.4296,105960.0
2022-02-10 15:40:00,63.55,63.6,63.27,63.36,101718.0,57.4296,57.4747,57.1765,57.2579,101718.0
2022-02-10 15:50:00,63.37,63.62,63.21,63.48,327544.0,57.2669,57.4928,57.1223,57.3663,327544.0
2022-02-11 09:30:00,63.15,63.18,62.72,63.1,117313.0,57.0681,57.0952,56.6795,57.0229,117313.0
2022-02-11 09:40:00,63.13,63.45,62.97,63.44,80156.0,57.05,57.3392,56.9054,57.3302,80156.0
2022-02-11 09:50:00,63.44,63.66,63.28,63.37,54570.0,57.3302,57.529,57.1856,57.2669,54570.0
2022-02-11 10:00:00,63.37,63.69,63.36,63.64,60325.0,57.2669,57.5561,57.2579,57.5109,60325.0
2022-02-11 10:10:00,63.66,63.83,63.41,63.78,62676.0,57.529,57.6826,57.303,57.6374,62676.0
2022-02-11 10:20:00,63.79,64.17,63.79,64.04,336386.0,57.6464,57.9899,57.6464,57.8724,336386.0
2022-02-11 10:30:00,64.05,64.12,63.93,64.02,95375.0,57.8814,57.9447,57.773,57.8543,95375.0
2022-02-11 10:40:00,64.02,64.09,63.84,63.85,67703.0,57.8543,57.9176,57.6916,57.7007,67703.0
2022-02-11 10:50:00,63.85,64.04,63.82,64.0,46684.0,57.7007,57.8724,57.6736,57.8362,46684.0
2022-02-11 11:00:00,63.98,64.2,63.97,64.0,40762.0,57.8181,58.017,57.8091,57.8362,40762.0
2022-02-11 11:10:00,64.0,64.15,63.99,64.07,68754.0,57.8362,57.9718,57.8272,57.8995,68754.0
2022-02-11 11:20:00,64.08,64.3,64.06,64.16,91461.0,57.9085,58.1073,57.8904,57.9808,91461.0
2022-02-11 11:30:00,64.16,64.21,64.02,64.06,87653.0,57.9808,58.026,57.8543,57.8904,87653.0
2022-02-11 11:40:00,64.08,64.11,63.89,63.96,44560.0,57.9085,57.9356,57.7368,57.8001,44560.0
2022-02-11 11:50:00,63.94,63.95,63.8,63.83,60451.0,57.782,57.791,57.6555,57.6826,60451.0
2022-02-11 12:00:00,63.83,63.97,63.76,63.88,87713.0,57.6826,57.8091,57.6193,57.7278,87713.0
2022-02-11 12:10:00,63.87,64.03,63.76,63.81,68774.0,57.7187,57.8633,57.6193,57.6645,68774.0
2022-02-11 12:20:00,63.82,63.87,63.79,63.85,35569.0,57.6736,57.7187,57.6464,57.7007,35569.0
2022-02-11 12:30:00,63.85,63.88,63.75,63.77,40161.0,57.7007,57.7278,57.6103,57.6284,40161.0
2022-02-11 12:40:00,63.78,63.79,63.59,63.6,43609.0,57.6374,57.6464,57.4657,57.4747,43609.0
2022-02-11 12:50:00,63.6,63.62,63.52,63.61,60333.0,57.4747,57.4928,57.4025,57.4838,60333.0
2022-02-11 13:00:00,63.62,63.8,63.59,63.78,86837.0,57.4928,57.6555,57.4657,57.6374,86837.0
2022-02-11 13:10:00,63.78,63.78,63.57,63.7,132536.0,57.6374,57.6374,57.4476,57.5651,132536.0
2022-02-11 13:20:00,63.69,63.74,63.46,63.46,59075.0,57.5561,57.6013,57.3482,57.3482,59075.0
2022-02-11 13:30:00,63.46,63.47,63.09,63.09,174066.0,57.3482,57.3573,57.0139,57.0139,174066.0
2022-02-11 13:40:00,63.1,63.23,62.77,62.85,103260.0,57.0229,57.1404,56.7247,56.797,103260.0
2022-02-11 13:50:00,62.86,62.99,62.69,62.69,51234.0,56.806,56.9235,56.6524,56.6524,51234.0
2022-02-11 14:00:00,62.68,62.75,62.4,62.61,106697.0,56.6434,56.7066,56.3903,56.5801,106697.0
2022-02-11 14:10:00,62.62,63.02,62.62,62.95,115991.0,56.5891,56.9506,56.5891,56.8873,115991.0
2022-02-11 14:20:00,62.91,63.01,62.52,62.52,73216.0,56.8512,56.9416,56.4988,56.4988,73216.0
2022-02-11 14:30:00,62.54,62.8,62.5,62.7,67576.0,56.5168,56.7518,56.4807,56.6614,67576.0
2022-02-11 14:40:00,62.71,62.73,62.3,62.32,96458.0,56.6705,56.6885,56.2999,56.318,96458.0
2022-02-11 14:50:00,62.32,62.42,62.19,62.41,98088.0,56.318,56.4084,56.2005,56.3994,98088.0
2022-02-11 15:00:00,62.41,62.63,62.27,62.28,108904.0,56.3994,56.5982,56.2728,56.2819,108904.0
2022-02-11 15:10:00,62.29,62.46,62.17,62.18,94337.0,56.2909,56.4445,56.1825,56.1915,94337.0
2022-02-11 15:20:00,62.17,62.32,62.07,62.29,108286.0,56.1825,56.318,56.0921,56.2909,108286.0
2022-02-11 15:30:00,62.28,62.35,62.1,62.23,113410.0,56.2819,56.3451,56.1192,56.2367,113410.0
2022-02-11 15:40:00,62.24,62.46,61.91,62.46,220895.0,56.2457,56.4445,55.9475,56.4445,220895.0
2022-02-11 15:50:00,62.46,62.52,62.26,62.32,381228.0,56.4445,56.4988,56.2638,56.318,381228.0
2022-02-14 09:30:00,62.35,62.53,62.12,62.21,110643.0,56.3451,56.5078,56.1373,56.2186,110643.0
2022-02-14 09:40:00,62.21,62.5,62.01,62.19,77850.0,56.2186,56.4807,56.0379,56.2005,77850.0
2022-02-14 09:50:00,62.2,62.36,61.99,62.08,59629.0,56.2096,56.3542,56.0198,56.1011,59629.0
2022-02-14 10:00:00,62.07,62.07,61.71,61.85,79213.0,56.0921,56.0921,55.7668,55.8933,79213.0
2022-02-14 10:10:00,61.82,62.06,61.51,61.65,105200.0,55.8662,56.0831,55.586,55.7125,105200.0
2022-02-14 10:20:00,61.66,61.86,61.59,61.71,53498.0,55.7216,55.9023,55.6583,55.7668,53498.0
2022-02-14 10:30:00,61.68,61.76,61.45,61.48,71710.0,55.7397,55.812,55.5318,55.5589,71710.0
2022-02-14 10:40:00,61.49,61.62,61.39,61.43,48285.0,55.568,55.6854,55.4776,55.5137,48285.0
2022-02-14 10:50:00,61.43,61.56,61.33,61.34,59234.0,55.5137,55.6312,55.4234,55.4324,59234.0
2022-02-14 11:00:00,61.35,61.43,61.28,61.33,47924.0,55.4414,55.5137,55.3782,55.4234,47924.0
2022-02-14 11:10:00,61.32,61.44,61.2,61.43,46322.0,55.4143,55.5228,55.3059,55.5137,46322.0
2022-02-14 11:20:00,61.42,61.49,61.36,61.42,60902.0,55.5047,55.568,55.4505,55.5047,60902.0
2022-02-14 11:30:00,61.42,61.56,61.33,61.45,76034.0,55.5047,55.6312,55.4234,55.5318,76034.0
2022-02-14 11:40:00,61.46,61.71,61.45,61.71,70025.0,55.5408,55.7668,55.5318,55.7668,70025.0
2022-02-14 11:50:00,61.71,61.73,61.54,61.63,91687.0,55.7668,55.7848,55.6131,55.6945,91687.0
2022-02-14 12:00:00,61.62,61.68,61.46,61.5,92227.0,55.6854,55.7397,55.5408,55.577,92227.0
2022-02-14 12:10:00,61.51,61.51,61.42,61.43,50873.0,55.586,55.586,55.5047,55.5137,50873.0
2022-02-14 12:20:00,61.43,61.52,61.42,61.52,149161.0,55.5137,55.5951,55.5047,55.5951,149161.0
2022-02-14 12:30:00,61.52,61.58,61.42,61.5,74476.0,55.5951,55.6493,55.5047,55.577,74476.0
2022-02-14 12:40:00,61.49,61.7,61.49,61.69,34503.0,55.568,55.7577,55.568,55.7487,34503.0
2022-02-14 12:50:00,61.7,61.77,61.69,61.75,36626.0,55.7577,55.821,55.7487,55.8029,36626.0
2022-02-14 13:00:00,61.77,61.91,61.76,61.86,39752.0,55.821,55.9475,55.812,55.9023,39752.0
2022-02-14 13:10:00,61.86,61.87,61.72,61.78,41373.0,55.9023,55.9114,55.7758,55.83,41373.0
2022-02-14 13:20:00,61.78,61.79,61.64,61.72,48555.0,55.83,55.8391,55.7035,55.7758,48555.0
2022-02-14 13:30:00,61.72,61.74,61.58,61.61,43220.0,55.7758,55.7939,55.6493,55.6764,43220.0
2022-02-14 13:40:00,61.61,61.67,61.48,61.49,61257.0,55.6764,55.7306,55.5589,55.568,61257.0
2022-02-14 13:50:00,61.47,61.47,61.13,61.17,75841.0,55.5499,55.5499,55.2426,55.2788,75841.0
2022-02-14 14:00:00,61.17,61.23,60.94,61.05,78565.0,55.2788,55.333,55.0709,55.1703,78565.0
2022-02-14 14:10:00,61.04,61.13,60.9,60.9,48308.0,55.1613,55.2426,55.0348,55.0348,48308.0
2022-02-14 14:20:00,60.9,61.25,60.76,61.02,96370.0,55.0348,55.3511,54.9083,55.1432,96370.0
2022-02-14 14:30:00,61.01,61.18,60.9,61.14,57534.0,55.1342,55.2878,55.0348,55.2517,57534.0
2022-02-14 14:40:00,61.13,61.26,61.1,61.18,48283.0,55.2426,55.3601,55.2155,55.2878,48283.0
2022-02-14 14:50:00,61.17,61.41,61.17,61.34,51189.0,55.2788,55.4957,55.2788,55.4324,51189.0
2022-02-14 15:00:00,61.33,61.38,61.16,61.35,53489.0,55.4234,55.4686,55.2697,55.4414,53489.0
2022-02-14 15:10:00,61.32,61.36,61.2,61.21,48974.0,55.4143,55.4505,55.3059,55.3149,48974.0
2022-02-14 15:20:00,61.23,61.4,61.16,61.28,90091.0,55.333,55.4866,55.2697,55.3782,90091.0
2022-02-14 15:30:00,61.25,61.45,61.23,61.34,97336.0,55.3511,55.5318,55.333,55.4324,97336.0
2022-02-14 15:40:00,61.35,61.67,61.29,61.6,167775.0,55.4414,55.7306,55.3872,55.6674,167775.0
2022-02-14 15:50:00,61.62,61.64,61.39,61.48,384124.0,55.6854,55.7035,55.4776,55.5589,384124.0
2022-02-15 09:30:00,62.13,62.54,62.08,62.37,103972.0,56.1463,56.5168,56.1011,56.3632,103972.0
2022-02-15 09:40:00,62.38,62.55,62.34,62.45,93700.0,56.3722,56.5259,56.3361,56.4355,93700.0
2022-02-15 09:50:00,62.44,62.46,61.83,61.86,65005.0,56.4265,56.4445,55.8752,55.9023,65005.0
2022-02-15 10:00:00,61.87,62.08,61.81,62.05,81752.0,55.9114,56.1011,55.8571,56.074,81752.0
2022-02-15 10:10:00,62.05,62.27,61.95,62.23,82581.0,56.074,56.2728,55.9837,56.2367,82581.0
2022-02-15 10:20:00,62.23,62.38,62.15,62.36,41848.0,56.2367,56.3722,56.1644,56.3542,41848.0
2022-02-15 10:30:00,62.37,62.48,62.33,62.4,59759.0,56.3632,56.4626,56.3271,56.3903,59759.0
2022-02-15 10:40:00,62.41,62.42,62.25,62.27,98482.0,56.3994,56.4084,56.2548,56.2728,98482.0
2022-02-15 10:50:00,62.28,62.37,62.25,62.26,149827.0,56.2819,56.3632,56.2548,56.2638,149827.0
2022-02-15 11:00:00,62.27,62.33,62.19,62.24,114869.0,56.2728,56.3271,56.2005,56.2457,114869.0
2022-02-15 11:10:00,62.23,62.29,62.13,62.24,34162.0,56.2367,56.2909,56.1463,56.2457,34162.0
2022-02-15 11:20:00,62.24,62.35,62.14,62.16,49727.0,56.2457,56.3451,56.1554,56.1734,49727.0
2022-02-15 11:30:00,62.18,62.26,62.11,62.13,83016.0,56.1915,56.2638,56.1282,56.1463,83016.0
2022-02-15 11:40:00,62.12,62.2,62.06,62.14,56221.0,56.1373,56.2096,56.0831,56.1554,56221.0
2022-02-15 11:50:00,62.15,62.18,62.08,62.18,26802.0,56.1644,56.1915,56.1011,56.1915,26802.0
2022-02-15 12:00:00,62.18,62.3,62.14,62.19,73205.0,56.1915,56.2999,56.1554,56.2005,73205.0
2022-02-15 12:10:00,62.2,62.26,62.08,62.1,52836.0,56.2096,56.2638,56.1011,56.1192,52836.0
2022-02-15 12:20:00,62.08,62.24,62.07,62.23,19237.0,56.1011,56.2457,56.0921,56.2367,19237.0
2022-02-15 12:30:00,62.22,62.33,62.21,62.3,48363.0,56.2277,56.3271,56.2186,56.2999,48363.0
2022-02-15 12:40:00,62.32,62.36,62.26,62.26,29161.0,56.318,56.3542,56.2638,56.2638,29161.0
2022-02-15 12:50:00,62.25,62.31,62.23,62.29,49140.0,56.2548,56.309,56.2367,56.2909,49140.0
2022-02-15 13:00:00,62.3,62.37,62.27,62.28,54302.0,56.2999,56.3632,56.2728,56.2819,54302.0
2022-02-15 13:10:00,62.27,62.31,62.26,62.28,21316.0,56.2728,56.309,56.2638,56.2819,21316.0
2022-02-15 13:20:00,62.29,62.37,62.27,62.33,81191.0,56.2909,56.3632,56.2728,56.3271,81191.0
2022-02-15 13:30:00,62.33,62.42,62.31,62.36,105712.0,56.3271,56.4084,56.309,56.3542,105712.0
2022-02-15 13:40:00,62.36,62.4,62.32,62.39,140714.0,56.3542,56.3903,56.318,56.3813,140714.0
2022-02-15 13:50:00,62.39,62.45,62.35,62.39,98223.0,56.3813,56.4355,56.3451,56.3813,98223.0
2022-02-15 14:00:00,62.4,62.44,62.32,62.42,220222.0,56.3903,56.4265,56.318,56.4084,220222.0
2022-02-15 14:10:00,62.45,62.56,62.4,62.52,72552.0,56.4355,56.5349,56.3903,56.4988,72552.0
2022-02-15 14:20:00,62.52,62.53,62.43,62.47,19900.0,56.4988,56.5078,56.4174,56.4536,19900.0
2022-02-15 14:30:00,62.47,62.49,62.43,62.45,35628.0,56.4536,56.4717,56.4174,56.4355,35628.0
2022-02-15 14:40:00,62.46,62.48,62.36,62.38,47727.0,56.4445,56.4626,56.3542,56.3722,47727.0
2022-02-15 14:50:00,62.37,62.4,62.29,62.33,42179.0,56.3632,56.3903,56.2909,56.3271,42179.0
2022-02-15 15:00:00,62.32,62.36,62.25,62.28,33431.0,56.318,56.3542,56.2548,56.2819,33431.0
2022-02-15 15:10:00,62.27,62.38,62.26,62.38,39062.0,56.2728,56.3722,56.2638,56.3722,39062.0
2022-02-15 15:20:00,62.38,62.39,62.3,62.36,39511.0,56.3722,56.3813,56.2999,56.3542,39511.0
2022-02-15 15:30:00,62.37,62.37,62.14,62.15,96881.0,56.3632,56.3632,56.1554,56.1644,96881.0
2022-02-15 15:40:00,62.14,62.26,62.09,62.18,108870.0,56.1554,56.2638,56.1102,56.1915,108870.0
2022-02-15 15:50:00,62.18,62.4,62.18,62.24,331720.0,56.1915,56.3903,56.1915,56.2457,331720.0
2022-02-16 09:30:00,61.81,62.33,61.59,62.33,158000.0,55.8571,56.3271,55.6583,56.3271,158000.0
2022-02-16 09:40:00,62.32,62.89,62.3,62.65,91848.0,56.318,56.8331,56.2999,56.6162,91848.0
2022-02-16 09:50:00,62.67,62.67,62.18,62.29,47177.0,56.6343,56.6343,56.1915,56.2909,47177.0
2022-02-16 10:00:00,62.27,62.35,62.17,62.26,63896.0,56.2728,56.3451,56.1825,56.2638,63896.0
2022-02-16 10:10:00,62.25,62.55,62.24,62.42,68338.0,56.2548,56.5259,56.2457,56.4084,68338.0
2022-02-16 10:20:00,62.43,62.76,62.38,62.72,47604.0,56.4174,56.7156,56.3722,56.6795,47604.0
2022-02-16 10:30:00,62.73,62.79,62.65,62.68,51365.0,56.6885,56.7428,56.6162,56.6434,51365.0
2022-02-16 10:40:00,62.67,62.67,62.44,62.45,44387.0,56.6343,56.6343,56.4265,56.4355,44387.0
2022-02-16 10:50:00,62.46,62.61,62.45,62.61,201066.0,56.4445,56.5801,56.4355,56.5801,201066.0
2022-02-16 11:00:00,62.62,62.74,62.58,62.68,64949.0,56.5891,56.6976,56.553,56.6434,64949.0
2022-02-16 11:10:00,62.69,62.86,62.53,62.74,71020.0,56.6524,56.806,56.5078,56.6976,71020.0
2022-02-16 11:20:00,62.75,62.87,62.71,62.86,32371.0,56.7066,56.8151,56.6705,56.806,32371.0
2022-02-16 11:30:00,62.86,62.89,62.81,62.82,28940.0,56.806,56.8331,56.7608,56.7699,28940.0
2022-02-16 11:40:00,62.83,62.84,62.7,62.78,35653.0,56.7789,56.7879,56.6614,56.7337,35653.0
2022-02-16 11:50:00,62.78,62.83,62.72,62.73,52830.0,56.7337,56.7789,56.6795,56.6885,52830.0
2022-02-16 12:00:00,62.73,62.78,62.61,62.62,64406.0,56.6885,56.7337,56.5801,56.5891,64406.0
2022-02-16 12:10:00,62.62,62.73,62.61,62.67,38140.0,56.5891,56.6885,56.5801,56.6343,38140.0
2022-02-16 12:20:00,62.67,62.68,62.52,62.52,24341.0,56.6343,56.6434,56.4988,56.4988,24341.0
2022-02-16 12:30:00,62.52,62.52,62.26,62.39,47227.0,56.4988,56.4988,56.2638,56.3813,47227.0
2022-02-16 12:40:00,62.43,62.54,62.4,62.41,25640.0,56.4174,56.5168,56.3903,56.3994,25640.0
2022-02-16 12:50:00,62.42,62.44,62.36,62.41,17775.0,56.4084,56.4265,56.3542,56.3994,17775.0
2022-02-16 13:00:00,62.41,62.52,62.4,62.49,31588.0,56.3994,56.4988,56.3903,56.4717,31588.0
2022-02-16 13:10:00,62.52,62.56,62.48,62.53,39896.0,56.4988,56.5349,56.4626,56.5078,39896.0
2022-02-16 13:20:00,62.54,62.6,62.52,62.55,91571.0,56.5168,56.5711,56.4988,56.5259,91571.0
2022-02-16 13:30:00,62.56,62.71,62.55,62.69,34260.0,56.5349,56.6705,56.5259,56.6524,34260.0
2022-02-16 13:40:00,62.68,62.69,62.57,62.64,29559.0,56.6434,56.6524,56.5439,56.6072,29559.0
2022-02-16 13:50:00,62.64,62.75,62.61,62.68,30992.0,56.6072,56.7066,56.5801,56.6434,30992.0
2022-02-16 14:00:00,62.66,62.83,62.41,62.51,139493.0,56.6253,56.7789,56.3994,56.4897,139493.0
2022-02-16 14:10:00,62.49,62.6,62.34,62.56,62662.0,56.4717,56.5711,56.3361,56.5349,62662.0
2022-02-16 14:20:00,62.55,62.73,62.51,62.66,42463.0,56.5259,56.6885,56.4897,56.6253,42463.0
2022-02-16 14:30:00,62.66,62.77,62.55,62.62,48221.0,56.6253,56.7247,56.5259,56.5891,48221.0
2022-02-16 14:40:00,62.61,62.61,62.46,62.46,35809.0,56.5801,56.5801,56.4445,56.4445,35809.0
2022-02-16 14:50:00,62.46,62.65,62.44,62.62,49984.0,56.4445,56.6162,56.4265,56.5891,49984.0
2022-02-16 15:00:00,62.63,62.7,62.55,62.65,62498.0,56.5982,56.6614,56.5259,56.6162,62498.0
2022-02-16 15:10:00,62.64,62.65,62.51,62.62,61835.0,56.6072,56.6162,56.4897,56.5891,61835.0
2022-02-16 15:20:00,62.62,62.7,62.47,62.59,74499.0,56.5891,56.6614,56.4536,56.562,74499.0
2022-02-16 15:30:00,62.59,62.61,62.47,62.59,65895.0,56.562,56.5801,56.4536,56.562,65895.0
2022-02-16 15:40:00,62.59,62.68,62.53,62.64,66661.0,56.562,56.6434,56.5078,56.6072,66661.0
2022-02-16 15:50:00,62.65,62.75,62.48,62.5,212500.0,56.6162,56.7066,56.4626,56.4807,212500.0
2022-02-17 09:30:00,61.48,61.69,61.08,61.37,270447.0,55.5589,55.7487,55.1974,55.4595,270447.0
2022-02-17 09:40:00,61.38,61.45,60.83,60.96,159390.0,55.4686,55.5318,54.9715,55.089,159390.0
2022-02-17 09:50:00,60.95,60.95,60.28,60.31,143301.0,55.08,55.08,54.4745,54.5016,143301.0
2022-02-17 10:00:00,60.3,60.51,60.26,60.36,128580.0,54.4926,54.6823,54.4564,54.5468,128580.0
2022-02-17 10:10:00,60.36,60.64,60.32,60.57,88457.0,54.5468,54.7998,54.5106,54.7366,88457.0
2022-02-17 10:20:00,60.56,60.56,60.18,60.21,104799.0,54.7275,54.7275,54.3841,54.4112,104799.0
2022-02-17 10:30:00,60.2,60.26,60.05,60.08,158217.0,54.4022,54.4564,54.2666,54.2938,158217.0
2022-02-17 10:40:00,60.07,60.13,59.85,59.94,146499.0,54.2847,54.3389,54.0859,54.1672,146499.0
2022-02-17 10:50:00,59.92,60.02,59.86,59.9,106226.0,54.1492,54.2395,54.0949,54.1311,106226.0
2022-02-17 11:00:00,59.88,59.98,59.85,59.91,97438.0,54.113,54.2034,54.0859,54.1401,97438.0
2022-02-17 11:10:00,59.91,60.02,59.83,60.02,93669.0,54.1401,54.2395,54.0678,54.2395,93669.0
2022-02-17 11:20:00,60.01,60.05,59.83,59.91,104202.0,54.2305,54.2666,54.0678,54.1401,104202.0
2022-02-17 11:30:00,59.9,59.95,59.8,59.8,127963.0,54.1311,54.1763,54.0407,54.0407,127963.0
2022-02-17 11:40:00,59.8,60.09,59.29,59.82,501611.0,54.0407,54.3028,53.5798,54.0588,501611.0
2022-02-17 11:50:00,59.81,59.81,58.7,59.16,522598.0,54.0498,54.0498,53.0467,53.4624,522598.0
2022-02-17 12:00:00,59.19,59.53,59.16,59.3,140704.0,53.4895,53.7967,53.4624,53.5889,140704.0
2022-02-17 12:10:00,59.31,59.32,59.12,59.2,184948.0,53.5979,53.6069,53.4262,53.4985,184948.0
2022-02-17 12:20:00,59.2,59.27,58.87,58.9,152462.0,53.4985,53.5618,53.2003,53.2274,152462.0
2022-02-17 12:30:00,58.9,59.08,58.83,59.0,172103.0,53.2274,53.3901,53.1641,53.3178,172103.0
2022-02-17 12:40:00,59.0,59.16,58.95,58.98,219581.0,53.3178,53.4624,53.2726,53.2997,219581.0
2022-02-17 12:50:00,58.98,59.02,58.7,58.75,156832.0,53.2997,53.3358,53.0467,53.0918,156832.0
2022-02-17 13:00:00,58.75,58.87,58.51,58.54,150825.0,53.0918,53.2003,52.875,52.9021,150825.0
2022-02-17 13:10:00,58.54,58.67,58.32,58.33,136688.0,52.9021,53.0196,52.7033,52.7123,136688.0
2022-02-17 13:20:00,58.33,58.34,58.06,58.09,136608.0,52.7123,52.7213,52.4683,52.4954,136608.0
2022-02-17 13:30:00,58.1,58.15,58.0,58.01,93532.0,52.5044,52.5496,52.4141,52.4231,93532.0
2022-02-17 13:40:00,58.01,58.02,57.87,57.97,151031.0,52.4231,52.4322,52.2966,52.387,151031.0
2022-02-17 13:50:00,57.96,58.15,57.95,58.14,146409.0,52.3779,52.5496,52.3689,52.5406,146409.0
2022-02-17 14:00:00,58.15,58.15,57.92,57.96,89560.0,52.5496,52.5496,52.3418,52.3779,89560.0
2022-02-17 14:10:00,57.96,58.09,57.85,58.04,147977.0,52.3779,52.4954,52.2785,52.4502,147977.0
2022-02-17 14:20:00,58.05,58.06,57.85,57.9,112554.0,52.4593,52.4683,52.2785,52.3237,112554.0
2022-02-17 14:30:00,57.89,57.89,57.61,57.61,277572.0,52.3147,52.3147,52.0616,52.0616,277572.0
2022-02-17 14:40:00,57.62,57.92,57.56,57.89,180565.0,52.0707,52.3418,52.0165,52.3147,180565.0
2022-02-17 14:50:00,57.89,57.89,57.72,57.73,109736.0,52.3147,52.3147,52.161,52.1701,109736.0
2022-02-17 15:00:00,57.73,57.76,57.59,57.6,119054.0,52.1701,52.1972,52.0436,52.0526,119054.0
2022-02-17 15:10:00,57.6,57.61,57.32,57.38,163386.0,52.0526,52.0616,51.7996,51.8538,163386.0
2022-02-17 15:20:00,57.38,57.58,57.37,57.52,241627.0,51.8538,52.0345,51.8448,51.9803,241627.0
2022-02-17 15:30:00,57.52,57.65,57.5,57.61,239617.0,51.9803,52.0978,51.9622,52.0616,239617.0
2022-02-17 15:40:00,57.61,57.68,57.46,57.47,331763.0,52.0616,52.1249,51.9261,51.9351,331763.0
2022-02-17 15:50:00,57.48,57.54,57.3,57.35,849242.0,51.9442,51.9984,51.7815,51.8267,849242.0
2022-02-18 09:30:00,57.09,57.46,56.92,57.19,304953.0,51.5917,51.9261,51.4381,51.6821,304953.0
2022-02-18 09:40:00,57.19,57.27,56.34,56.85,218515.0,51.6821,51.7544,50.914,51.3748,218515.0
2022-02-18 09:50:00,56.86,56.88,56.59,56.72,147735.0,51.3839,51.4019,51.1399,51.2574,147735.0
2022-02-18 10:00:00,56.71,56.99,56.69,56.9,160225.0,51.2483,51.5013,51.2302,51.42,160225.0
2022-02-18 10:10:00,56.91,57.26,56.83,57.01,171990.0,51.4291,51.7453,51.3568,51.5194,171990.0
2022-02-18 10:20:00,57.01,57.11,56.84,56.86,157289.0,51.5194,51.6098,51.3658,51.3839,157289.0
2022-02-18 10:30:00,56.86,56.95,56.69,56.81,132696.0,51.3839,51.4652,51.2302,51.3387,132696.0
2022-02-18 10:40:00,56.82,56.83,56.64,56.69,111769.0,51.3477,51.3568,51.1851,51.2302,111769.0
2022-02-18 10:50:00,56.7,56.76,56.44,56.47,139148.0,51.2393,51.2935,51.0043,51.0314,139148.0
2022-02-18 11:00:00,56.47,56.48,56.12,56.28,160093.0,51.0314,51.0405,50.7151,50.8597,160093.0
2022-02-18 11:10:00,56.28,56.39,56.2,56.37,161534.0,50.8597,50.9591,50.7874,50.9411,161534.0
2022-02-18 11:20:00,56.36,56.5,56.35,56.48,99905.0,50.932,51.0585,50.923,51.0405,99905.0
2022-02-18 11:30:00,56.48,56.57,56.37,56.48,130560.0,51.0405,51.1218,50.9411,51.0405,130560.0
2022-02-18 11:40:00,56.48,56.51,56.19,56.23,105804.0,51.0405,51.0676,50.7784,50.8145,105804.0
2022-02-18 11:50:00,56.23,56.23,56.03,56.08,122974.0,50.8145,50.8145,50.6338,50.679,122974.0
2022-02-18 12:00:00,56.07,56.14,56.01,56.07,126221.0,50.67,50.7332,50.6157,50.67,126221.0
2022-02-18 12:10:00,56.08,56.23,56.05,56.18,139475.0,50.679,50.8145,50.6519,50.7694,139475.0
2022-02-18 12:20:00,56.16,56.44,56.1,56.42,128162.0,50.7513,51.0043,50.6971,50.9862,128162.0
2022-02-18 12:30:00,56.42,56.61,56.29,56.5,184270.0,50.9862,51.1579,50.8688,51.0585,184270.0
2022-02-18 12:40:00,56.5,56.68,56.47,56.49,109676.0,51.0585,51.2212,51.0314,51.0495,109676.0
2022-02-18 12:50:00,56.48,56.53,56.25,56.28,69178.0,51.0405,51.0857,50.8326,50.8597,69178.0
2022-02-18 13:00:00,56.28,56.37,56.22,56.36,64560.0,50.8597,50.9411,50.8055,50.932,64560.0
2022-02-18 13:10:00,56.36,56.41,56.15,56.21,77472.0,50.932,50.9772,50.7422,50.7965,77472.0
2022-02-18 13:20:00,56.21,56.39,56.19,56.26,74810.0,50.7965,50.9591,50.7784,50.8417,74810.0
2022-02-18 13:30:00,56.26,56.3,56.2,56.26,60577.0,50.8417,50.8778,50.7874,50.8417,60577.0
2022-02-18 13:40:00,56.26,56.38,56.24,56.31,60338.0,50.8417,50.9501,50.8236,50.8868,60338.0
2022-02-18 13:50:00,56.31,56.4,56.28,56.29,42901.0,50.8868,50.9682,50.8597,50.8688,42901.0
2022-02-18 14:00:00,56.29,56.36,56.21,56.26,76157.0,50.8688,50.932,50.7965,50.8417,76157.0
2022-02-18 14:10:00,56.26,56.49,56.26,56.45,55848.0,50.8417,51.0495,50.8417,51.0134,55848.0
2022-02-18 14:20:00,56.45,56.61,56.4,56.55,85364.0,51.0134,51.1579,50.9682,51.1037,85364.0
2022-02-18 14:30:00,56.55,56.71,56.51,56.54,95880.0,51.1037,51.2483,51.0676,51.0947,95880.0
2022-02-18 14:40:00,56.53,56.53,56.36,56.36,70328.0,51.0857,51.0857,50.932,50.932,70328.0
2022-02-18 14:50:00,56.33,56.66,56.32,56.66,80805.0,50.9049,51.2031,50.8959,51.2031,80805.0
2022-02-18 15:00:00,56.66,56.7,56.47,56.49,100606.0,51.2031,51.2393,51.0314,51.0495,100606.0
2022-02-18 15:10:00,56.5,56.57,56.37,56.39,86587.0,51.0585,51.1218,50.9411,50.9591,86587.0
2022-02-18 15:20:00,56.4,56.44,56.21,56.23,105692.0,50.9682,51.0043,50.7965,50.8145,105692.0
2022-02-18 15:30:00,56.23,56.36,56.07,56.31,248791.0,50.8145,50.932,50.67,50.8868,248791.0
2022-02-18 15:40:00,56.3,56.65,56.3,56.55,170292.0,50.8778,51.1941,50.8778,51.1037,170292.0
2022-02-18 15:50:00,56.56,56.57,56.32,56.37,586202.0,51.1128,51.1218,50.8959,50.9411,586202.0
2022-02-22 09:30:00,56.0,56.29,55.69,55.93,181360.0,50.6067,50.8688,50.3266,50.5434,181360.0
2022-02-22 09:40:00,55.91,56.47,55.8,56.45,120344.0,50.5254,51.0314,50.426,51.0134,120344.0
2022-02-22 09:50:00,56.46,56.52,56.26,56.48,89259.0,51.0224,51.0766,50.8417,51.0405,89259.0
2022-02-22 10:00:00,56.49,56.63,56.32,56.44,160571.0,51.0495,51.176,50.8959,51.0043,160571.0
2022-02-22 10:10:00,56.43,56.49,56.26,56.38,122109.0,50.9953,51.0495,50.8417,50.9501,122109.0
2022-02-22 10:20:00,56.36,56.42,56.13,56.24,151710.0,50.932,50.9862,50.7242,50.8236,151710.0
2022-02-22 10:30:00,56.24,56.26,55.92,55.97,87694.0,50.8236,50.8417,50.5344,50.5796,87694.0
2022-02-22 10:40:00,55.98,56.04,55.79,55.98,124104.0,50.5886,50.6428,50.4169,50.5886,124104.0
2022-02-22 10:50:00,55.97,55.97,55.6,55.7,106571.0,50.5796,50.5796,50.2452,50.3356,106571.0
2022-02-22 11:00:00,55.68,55.92,55.67,55.71,70711.0,50.3175,50.5344,50.3085,50.3446,70711.0
2022-02-22 11:10:00,55.71,55.86,55.65,55.78,82535.0,50.3446,50.4802,50.2904,50.4079,82535.0
2022-02-22 11:20:00,55.77,55.89,55.73,55.74,86439.0,50.3988,50.5073,50.3627,50.3717,86439.0
2022-02-22 11:30:00,55.74,55.95,55.72,55.82,112212.0,50.3717,50.5615,50.3537,50.444,112212.0
2022-02-22 11:40:00,55.83,56.05,55.76,56.05,56807.0,50.4531,50.6519,50.3898,50.6519,56807.0
2022-02-22 11:50:00,56.05,56.14,55.84,56.07,114891.0,50.6519,50.7332,50.4621,50.67,114891.0
2022-02-22 12:00:00,56.06,56.25,56.06,56.22,74394.0,50.6609,50.8326,50.6609,50.8055,74394.0
2022-02-22 12:10:00,56.22,56.23,56.06,56.08,59469.0,50.8055,50.8145,50.6609,50.679,59469.0
2022-02-22 12:20:00,56.07,56.18,56.04,56.05,65982.0,50.67,50.7694,50.6428,50.6519,65982.0
2022-02-22 12:30:00,56.04,56.08,55.92,55.95,64194.0,50.6428,50.679,50.5344,50.5615,64194.0
2022-02-22 12:40:00,55.93,55.93,55.74,55.75,52428.0,50.5434,50.5434,50.3717,50.3808,52428.0
2022-02-22 12:50:00,55.75,55.85,55.64,55.66,66310.0,50.3808,50.4711,50.2814,50.2994,66310.0
2022-02-22 13:00:00,55.66,55.89,55.65,55.85,112682.0,50.2994,50.5073,50.2904,50.4711,112682.0
2022-02-22 13:10:00,55.84,55.98,55.63,55.65,83752.0,50.4621,50.5886,50.2723,50.2904,83752.0
2022-02-22 13:20:00,55.66,55.84,55.64,55.77,59523.0,50.2994,50.4621,50.2814,50.3988,59523.0
2022-02-22 13:30:00,55.77,55.78,55.45,55.49,71971.0,50.3988,50.4079,50.1097,50.1458,71971.0
2022-02-22 13:40:00,55.49,55.53,55.38,55.45,238042.0,50.1458,50.182,50.0464,50.1097,238042.0
2022-02-22 13:50:00,55.44,55.5,55.33,55.44,153124.0,50.1006,50.1549,50.0012,50.1006,153124.0
2022-02-22 14:00:00,55.43,55.43,55.22,55.27,60493.0,50.0916,50.0916,49.9018,49.947,60493.0
2022-02-22 14:10:00,55.29,55.38,55.22,55.36,80882.0,49.9651,50.0464,49.9018,50.0283,80882.0
2022-02-22 14:20:00,55.38,55.61,55.2,55.52,99592.0,50.0464,50.2543,49.8837,50.1729,99592.0
2022-02-22 14:30:00,55.52,55.73,55.45,55.66,79154.0,50.1729,50.3627,50.1097,50.2994,79154.0
2022-02-22 14:40:00,55.68,56.01,55.61,56.01,103654.0,50.3175,50.6157,50.2543,50.6157,103654.0
2022-02-22 14:50:00,56.02,56.17,55.94,56.09,68868.0,50.6248,50.7603,50.5525,50.688,68868.0
2022-02-22 15:00:00,56.11,56.25,56.04,56.05,72422.0,50.7061,50.8326,50.6428,50.6519,72422.0
2022-02-22 15:10:00,56.05,56.18,55.93,55.95,74870.0,50.6519,50.7694,50.5434,50.5615,74870.0
2022-02-22 15:20:00,55.96,56.02,55.8,55.91,70623.0,50.5705,50.6248,50.426,50.5254,70623.0
2022-02-22 15:30:00,55.91,55.97,55.78,55.91,101269.0,50.5254,50.5796,50.4079,50.5254,101269.0
2022-02-22 15:40:00,55.91,55.92,55.61,55.64,160587.0,50.5254,50.5344,50.2543,50.2814,160587.0
2022-02-22 15:50:00,55.63,55.66,55.4,55.65,549083.0,50.2723,50.2994,50.0645,50.2904,549083.0
2022-02-23 09:30:00,56.0,56.25,55.46,55.52,154443.0,50.6067,50.8326,50.1187,50.1729,154443.0
2022-02-23 09:40:00,55.52,55.82,55.42,55.64,103669.0,50.1729,50.444,50.0826,50.2814,103669.0
2022-02-23 09:50:00,55.64,55.67,55.35,55.36,84411.0,50.2814,50.3085,50.0193,50.0283,84411.0
2022-02-23 10:00:00,55.36,55.43,55.14,55.17,65818.0,50.0283,50.0916,49.8295,49.8566,65818.0
2022-02-23 10:10:00,55.16,55.19,54.96,55.08,157697.0,49.8476,49.8747,49.6669,49.7753,157697.0
2022-02-23 10:20:00,55.07,55.12,54.86,54.87,115718.0,49.7663,49.8114,49.5765,49.5855,115718.0
2022-02-23 10:30:00,54.86,55.14,54.75,55.02,78187.0,49.5765,49.8295,49.4771,49.7211,78187.0
2022-02-23 10:40:00,55.0,55.05,54.85,54.85,56499.0,49.703,49.7482,49.5675,49.5675,56499.0
2022-02-23 10:50:00,54.85,54.92,54.76,54.8,58681.0,49.5675,49.6307,49.4861,49.5223,58681.0
2022-02-23 11:00:00,54.8,54.88,54.64,54.68,52798.0,49.5223,49.5946,49.3777,49.4138,52798.0
2022-02-23 11:10:00,54.67,54.74,54.56,54.7,52761.0,49.4048,49.468,49.3054,49.4319,52761.0
2022-02-23 11:20:00,54.69,54.75,54.6,54.62,67365.0,49.4229,49.4771,49.3415,49.3596,67365.0
2022-02-23 11:30:00,54.63,54.71,54.54,54.63,105619.0,49.3686,49.4409,49.2873,49.3686,105619.0
2022-02-23 11:40:00,54.63,54.65,54.54,54.64,91795.0,49.3686,49.3867,49.2873,49.3777,91795.0
2022-02-23 11:50:00,54.64,54.85,54.63,54.73,97409.0,49.3777,49.5675,49.3686,49.459,97409.0
2022-02-23 12:00:00,54.74,54.74,54.56,54.62,181036.0,49.468,49.468,49.3054,49.3596,181036.0
2022-02-23 12:10:00,54.61,54.86,54.55,54.86,164905.0,49.3506,49.5765,49.2963,49.5765,164905.0
2022-02-23 12:20:00,54.85,54.85,54.75,54.78,227449.0,49.5675,49.5675,49.4771,49.5042,227449.0
2022-02-23 12:30:00,54.78,54.8,54.64,54.72,67838.0,49.5042,49.5223,49.3777,49.45,67838.0
2022-02-23 12:40:00,54.76,54.8,54.7,54.71,98666.0,49.4861,49.5223,49.4319,49.4409,98666.0
2022-02-23 12:50:00,54.72,54.73,54.54,54.6,46545.0,49.45,49.459,49.2873,49.3415,46545.0
2022-02-23 13:00:00,54.6,54.6,54.47,54.5,47827.0,49.3415,49.3415,49.224,49.2512,47827.0
2022-02-23 13:10:00,54.51,54.51,54.24,54.32,101884.0,49.2602,49.2602,49.0162,49.0885,101884.0
2022-02-23 13:20:00,54.31,54.33,54.14,54.15,69326.0,49.0795,49.0975,48.9258,48.9349,69326.0
2022-02-23 13:30:00,54.16,54.2,54.01,54.18,76579.0,48.9439,48.9801,48.8084,48.962,76579.0
2022-02-23 13:40:00,54.2,54.44,54.14,54.42,43023.0,48.9801,49.1969,48.9258,49.1789,43023.0
2022-02-23 13:50:00,54.41,54.43,54.23,54.37,62729.0,49.1698,49.1879,49.0072,49.1337,62729.0
2022-02-23 14:00:00,54.36,54.39,54.09,54.2,52115.0,49.1246,49.1518,48.8806,48.9801,52115.0
2022-02-23 14:10:00,54.22,54.24,54.06,54.17,52671.0,48.9981,49.0162,48.8535,48.9529,52671.0
2022-02-23 14:20:00,54.17,54.22,54.03,54.07,83411.0,48.9529,48.9981,48.8264,48.8626,83411.0
2022-02-23 14:30:00,54.07,54.1,54.01,54.02,64115.0,48.8626,48.8897,48.8084,48.8174,64115.0
2022-02-23 14:40:00,54.02,54.03,53.83,53.97,49721.0,48.8174,48.8264,48.6457,48.7722,49721.0
2022-02-23 14:50:00,53.96,53.96,53.82,53.88,115911.0,48.7632,48.7632,48.6366,48.6909,115911.0
2022-02-23 15:00:00,53.88,53.9,53.68,53.7,68447.0,48.6909,48.7089,48.5101,48.5282,68447.0
2022-02-23 15:10:00,53.71,53.84,53.65,53.72,53256.0,48.5372,48.6547,48.483,48.5463,53256.0
2022-02-23 15:20:00,53.71,53.85,53.65,53.81,63951.0,48.5372,48.6638,48.483,48.6276,63951.0
2022-02-23 15:30:00,53.8,53.82,53.54,53.54,118515.0,48.6186,48.6366,48.3836,48.3836,118515.0
2022-02-23 15:40:00,53.55,53.61,53.11,53.13,562895.0,48.3927,48.4469,47.995,48.0131,562895.0
2022-02-23 15:50:00,53.14,53.35,53.09,53.35,953873.0,48.0221,48.2119,47.977,48.2119,953873.0
2022-02-24 09:30:00,51.69,51.75,50.95,51.13,325819.0,46.7118,46.766,46.0431,46.2057,325819.0
2022-02-24 09:40:00,51.12,51.39,50.69,51.39,174453.0,46.1967,46.4407,45.8081,46.4407,174453.0
2022-02-24 09:50:00,51.4,51.68,51.21,51.62,121451.0,46.4497,46.7028,46.278,46.6485,121451.0
2022-02-24 10:00:00,51.61,51.64,51.32,51.58,145318.0,46.6395,46.6666,46.3774,46.6124,145318.0
2022-02-24 10:10:00,51.58,51.91,51.47,51.72,104773.0,46.6124,46.9106,46.513,46.7389,104773.0
2022-02-24 10:20:00,51.73,51.97,51.48,51.58,108654.0,46.7479,46.9648,46.522,46.6124,108654.0
2022-02-24 10:30:00,51.54,51.69,51.4,51.61,132639.0,46.5762,46.7118,46.4497,46.6395,132639.0
2022-02-24 10:40:00,51.6,51.64,51.37,51.52,89401.0,46.6305,46.6666,46.4226,46.5582,89401.0
2022-02-24 10:50:00,51.52,51.61,51.34,51.43,84785.0,46.5582,46.6395,46.3955,46.4768,84785.0
2022-02-24 11:00:00,51.39,51.39,51.07,51.22,102018.0,46.4407,46.4407,46.1515,46.2871,102018.0
2022-02-24 11:10:00,51.23,51.47,51.05,51.46,418348.0,46.2961,46.513,46.1334,46.5039,418348.0
2022-02-24 11:20:00,51.48,51.54,51.03,51.04,127324.0,46.522,46.5762,46.1154,46.1244,127324.0
2022-02-24 11:30:00,51.03,51.09,50.9,51.01,134789.0,46.1154,46.1696,45.9979,46.0973,134789.0
2022-02-24 11:40:00,51.01,51.04,50.88,51.02,153798.0,46.0973,46.1244,45.9798,46.1063,153798.0
2022-02-24 11:50:00,51.02,51.05,50.94,51.02,221711.0,46.1063,46.1334,46.034,46.1063,221711.0
2022-02-24 12:00:00,51.01,51.05,50.87,50.88,115262.0,46.0973,46.1334,45.9708,45.9798,115262.0
2022-02-24 12:10:00,50.9,50.96,50.72,50.9,81869.0,45.9979,46.0521,45.8352,45.9979,81869.0
2022-02-24 12:20:00,50.9,50.97,50.82,50.93,65400.0,45.9979,46.0611,45.9256,46.025,65400.0
2022-02-24 12:30:00,50.94,51.01,50.76,50.95,99637.0,46.034,46.0973,45.8714,46.0431,99637.0
2022-02-24 12:40:00,50.94,51.0,50.78,50.82,56586.0,46.034,46.0882,45.8894,45.9256,56586.0
2022-02-24 12:50:00,50.82,50.85,50.7,50.75,71519.0,45.9256,45.9527,45.8171,45.8623,71519.0
2022-02-24 13:00:00,50.74,50.86,50.61,50.82,73956.0,45.8533,45.9617,45.7358,45.9256,73956.0
2022-02-24 13:10:00,50.81,50.95,50.68,50.92,66203.0,45.9165,46.0431,45.7991,46.0159,66203.0
2022-02-24 13:20:00,50.91,51.01,50.88,50.89,117935.0,46.0069,46.0973,45.9798,45.9888,117935.0
2022-02-24 13:30:00,50.9,51.03,50.72,51.0,118191.0,45.9979,46.1154,45.8352,46.0882,118191.0
2022-02-24 13:40:00,51.0,51.18,50.71,51.16,205273.0,46.0882,46.2509,45.8262,46.2328,205273.0
2022-02-24 13:50:00,51.15,51.21,50.95,50.95,118570.0,46.2238,46.278,46.0431,46.0431,118570.0
2022-02-24 14:00:00,50.96,51.04,50.83,50.89,77002.0,46.0521,46.1244,45.9346,45.9888,77002.0
2022-02-24 14:10:00,50.9,51.31,50.89,51.3,119118.0,45.9979,46.3684,45.9888,46.3593,119118.0
2022-02-24 14:20:00,51.31,51.54,51.29,51.47,75450.0,46.3684,46.5762,46.3503,46.513,75450.0
2022-02-24 14:30:00,51.47,51.71,51.42,51.67,92617.0,46.513,46.7299,46.4678,46.6937,92617.0
2022-02-24 14:40:00,51.68,51.69,51.48,51.65,75539.0,46.7028,46.7118,46.522,46.6756,75539.0
2022-02-24 14:50:00,51.64,51.76,51.6,51.7,59168.0,46.6666,46.775,46.6305,46.7208,59168.0
2022-02-24 15:00:00,51.7,52.05,51.64,51.95,97014.0,46.7208,47.0371,46.6666,46.9467,97014.0
2022-02-24 15:10:00,51.95,52.04,51.89,51.93,160274.0,46.9467,47.0281,46.8925,46.9287,160274.0
2022-02-24 15:20:00,51.94,52.04,51.85,51.87,122246.0,46.9377,47.0281,46.8564,46.8745,122246.0
2022-02-24 15:30:00,51.86,52.33,51.85,52.31,157727.0,46.8654,47.2901,46.8564,47.2721,157727.0
2022-02-24 15:40:00,52.32,52.37,52.19,52.35,396971.0,47.2811,47.3263,47.1636,47.3082,396971.0
2022-02-24 15:50:00,52.36,52.7,52.32,52.49,658903.0,47.3173,47.6245,47.2811,47.4347,658903.0
2022-02-25 09:30:00,52.97,53.51,52.81,53.46,208935.0,47.8685,48.3565,47.7239,48.3113,208935.0
2022-02-25 09:40:00,53.45,53.58,53.13,53.48,215580.0,48.3023,48.4198,48.0131,48.3294,215580.0
2022-02-25 09:50:00,53.46,53.52,53.2,53.33,97792.0,48.3113,48.3655,48.0764,48.1938,97792.0
2022-02-25 10:00:00,53.37,53.69,53.21,53.69,110882.0,48.23,48.5192,48.0854,48.5192,110882.0
2022-02-25 10:10:00,53.69,53.93,53.61,53.92,75006.0,48.5192,48.7361,48.4469,48.727,75006.0
2022-02-25 10:20:00,53.91,53.95,53.73,53.79,87797.0,48.718,48.7541,48.5553,48.6095,87797.0
2022-02-25 10:30:00,53.79,53.8,53.47,53.57,85270.0,48.6095,48.6186,48.3204,48.4107,85270.0
2022-02-25 10:40:00,53.57,53.73,53.55,53.68,78489.0,48.4107,48.5553,48.3927,48.5101,78489.0
2022-02-25 10:50:00,53.67,53.75,53.55,53.62,93352.0,48.5011,48.5734,48.3927,48.4559,93352.0
2022-02-25 11:00:00,53.62,53.8,53.54,53.79,70883.0,48.4559,48.6186,48.3836,48.6095,70883.0
2022-02-25 11:10:00,53.79,53.96,53.76,53.93,65336.0,48.6095,48.7632,48.5824,48.7361,65336.0
2022-02-25 11:20:00,53.94,54.08,53.9,54.03,58182.0,48.7451,48.8716,48.7089,48.8264,58182.0
2022-02-25 11:30:00,54.03,54.06,53.95,54.01,58733.0,48.8264,48.8535,48.7541,48.8084,58733.0
2022-02-25 11:40:00,54.01,54.04,53.93,54.04,57366.0,48.8084,48.8355,48.7361,48.8355,57366.0
2022-02-25 11:50:00,54.05,54.22,54.04,54.19,55401.0,48.8445,48.9981,48.8355,48.971,55401.0
2022-02-25 12:00:00,54.2,54.26,54.01,54.01,41555.0,48.9801,49.0343,48.8084,48.8084,41555.0
2022-02-25 12:10:00,54.01,54.13,53.97,54.12,40937.0,48.8084,48.9168,48.7722,48.9078,40937.0
2022-02-25 12:20:00,54.13,54.2,54.07,54.14,46675.0,48.9168,48.9801,48.8626,48.9258,46675.0
2022-02-25 12:30:00,54.14,54.36,54.12,54.36,60477.0,48.9258,49.1246,48.9078,49.1246,60477.0
2022-02-25 12:40:00,54.37,54.48,54.34,54.43,74673.0,49.1337,49.2331,49.1066,49.1879,74673.0
2022-02-25 12:50:00,54.43,54.46,54.25,54.32,99143.0,49.1879,49.215,49.0252,49.0885,99143.0
2022-02-25 13:00:00,54.32,54.38,54.2,54.22,59576.0,49.0885,49.1427,48.9801,48.9981,59576.0
2022-02-25 13:10:00,54.23,54.3,54.13,54.28,54922.0,49.0072,49.0704,48.9168,49.0523,54922.0
2022-02-25 13:20:00,54.28,54.34,54.21,54.32,72073.0,49.0523,49.1066,48.9891,49.0885,72073.0
2022-02-25 13:30:00,54.31,54.37,54.07,54.12,49898.0,49.0795,49.1337,48.8626,48.9078,49898.0
2022-02-25 13:40:00,54.13,54.28,54.12,54.27,47309.0,48.9168,49.0523,48.9078,49.0433,47309.0
2022-02-25 13:50:00,54.26,54.33,54.08,54.1,51760.0,49.0343,49.0975,48.8716,48.8897,51760.0
2022-02-25 14:00:00,54.1,54.19,53.98,54.15,260268.0,48.8897,48.971,48.7812,48.9349,260268.0
2022-02-25 14:10:00,54.14,54.24,54.07,54.12,104590.0,48.9258,49.0162,48.8626,48.9078,104590.0
2022-02-25 14:20:00,54.11,54.27,54.11,54.23,83047.0,48.8987,49.0433,48.8987,49.0072,83047.0
2022-02-25 14:30:00,54.23,54.28,53.99,54.02,71230.0,49.0072,49.0523,48.7903,48.8174,71230.0
2022-02-25 14:40:00,54.01,54.07,53.88,53.89,49981.0,48.8084,48.8626,48.6909,48.6999,49981.0
2022-02-25 14:50:00,53.89,53.95,53.77,53.9,91533.0,48.6999,48.7541,48.5915,48.7089,91533.0
2022-02-25 15:00:00,53.9,53.92,53.78,53.91,68863.0,48.7089,48.727,48.6005,48.718,68863.0
2022-02-25 15:10:00,53.91,53.99,53.82,53.98,77776.0,48.718,48.7903,48.6366,48.7812,77776.0
2022-02-25 15:20:00,53.98,54.14,53.97,54.14,124411.0,48.7812,48.9258,48.7722,48.9258,124411.0
2022-02-25 15:30:00,54.15,54.21,54.01,54.2,259598.0,48.9349,48.9891,48.8084,48.9801,259598.0
2022-02-25 15:40:00,54.21,54.42,54.2,54.29,285922.0,48.9891,49.1789,48.9801,49.0614,285922.0
2022-02-25 15:50:00,54.3,54.47,54.29,54.38,827021.0,49.0704,49.224,49.0614,49.1427,827021.0
2022-02-28 09:30:00,52.59,53.32,52.51,53.29,233966.0,47.5251,48.1848,47.4528,48.1577,233966.0
2022-02-28 09:40:00,53.27,53.28,52.91,53.01,142779.0,48.1396,48.1487,47.8143,47.9047,142779.0
2022-02-28 09:50:00,53.04,53.2,52.92,53.07,159874.0,47.9318,48.0764,47.8233,47.9589,159874.0
2022-02-28 10:00:00,53.06,53.26,53.02,53.15,64732.0,47.9498,48.1306,47.9137,48.0312,64732.0
2022-02-28 10:10:00,53.16,53.27,52.87,52.9,88060.0,48.0402,48.1396,47.7781,47.8053,88060.0
2022-02-28 10:20:00,52.91,53.11,52.9,52.99,72623.0,47.8143,47.995,47.8053,47.8866,72623.0
2022-02-28 10:30:00,52.99,53.35,52.96,53.28,120283.0,47.8866,48.2119,47.8595,48.1487,120283.0
2022-02-28 10:40:00,53.29,53.43,53.22,53.25,43102.0,48.1577,48.2842,48.0944,48.1215,43102.0
2022-02-28 10:50:00,53.25,53.37,53.22,53.3,72370.0,48.1215,48.23,48.0944,48.1667,72370.0
2022-02-28 11:00:00,53.3,53.3,53.17,53.23,131344.0,48.1667,48.1667,48.0493,48.1035,131344.0
2022-02-28 11:10:00,53.23,53.34,53.18,53.28,99720.0,48.1035,48.2029,48.0583,48.1487,99720.0
2022-02-28 11:20:00,53.28,53.5,53.27,53.43,164586.0,48.1487,48.3475,48.1396,48.2842,164586.0
2022-02-28 11:30:00,53.42,53.42,53.13,53.18,116548.0,48.2752,48.2752,48.0131,48.0583,116548.0
2022-02-28 11:40:00,53.2,53.31,53.09,53.14,100063.0,48.0764,48.1758,47.977,48.0221,100063.0
2022-02-28 11:50:00,53.15,53.28,53.08,53.27,126255.0,48.0312,48.1487,47.9679,48.1396,126255.0
2022-02-28 12:00:00,53.26,53.36,53.06,53.07,141959.0,48.1306,48.221,47.9498,47.9589,141959.0
2022-02-28 12:10:00,53.08,53.1,52.79,52.98,254154.0,47.9679,47.986,47.7058,47.8775,254154.0
2022-02-28 12:20:00,52.96,53.05,52.92,53.0,64840.0,47.8595,47.9408,47.8233,47.8956,64840.0
2022-02-28 12:30:00,52.99,53.04,52.9,52.96,50622.0,47.8866,47.9318,47.8053,47.8595,50622.0
2022-02-28 12:40:00,52.96,53.0,52.8,52.91,57887.0,47.8595,47.8956,47.7149,47.8143,57887.0
2022-02-28 12:50:00,52.9,52.93,52.77,52.9,114746.0,47.8053,47.8324,47.6878,47.8053,114746.0
2022-02-28 13:00:00,52.91,53.0,52.83,52.97,79267.0,47.8143,47.8956,47.742,47.8685,79267.0
2022-02-28 13:10:00,52.96,53.11,52.82,52.85,115618.0,47.8595,47.995,47.733,47.7601,115618.0
2022-02-28 13:20:00,52.83,52.95,52.7,52.91,101618.0,47.742,47.8504,47.6245,47.8143,101618.0
2022-02-28 13:30:00,52.9,52.94,52.69,52.84,103600.0,47.8053,47.8414,47.6155,47.751,103600.0
2022-02-28 13:40:00,52.83,52.9,52.71,52.79,108958.0,47.742,47.8053,47.6336,47.7058,108958.0
2022-02-28 13:50:00,52.81,52.95,52.79,52.9,109144.0,47.7239,47.8504,47.7058,47.8053,109144.0
2022-02-28 14:00:00,52.89,52.9,52.6,52.66,129137.0,47.7962,47.8053,47.5341,47.5884,129137.0
2022-02-28 14:10:00,52.66,52.7,52.53,52.69,102236.0,47.5884,47.6245,47.4709,47.6155,102236.0
2022-02-28 14:20:00,52.69,52.69,52.42,52.42,72720.0,47.6155,47.6155,47.3715,47.3715,72720.0
2022-02-28 14:30:00,52.43,52.62,52.35,52.55,68890.0,47.3805,47.5522,47.3082,47.489,68890.0
2022-02-28 14:40:00,52.55,52.74,52.53,52.73,72544.0,47.489,47.6607,47.4709,47.6516,72544.0
2022-02-28 14:50:00,52.74,52.77,52.67,52.68,80530.0,47.6607,47.6878,47.5974,47.6064,80530.0
2022-02-28 15:00:00,52.68,52.73,52.55,52.7,116046.0,47.6064,47.6516,47.489,47.6245,116046.0
2022-02-28 15:10:00,52.7,52.7,52.58,52.64,83516.0,47.6245,47.6245,47.5161,47.5703,83516.0
2022-02-28 15:20:00,52.64,52.72,52.59,52.59,126001.0,47.5703,47.6426,47.5251,47.5251,126001.0
2022-02-28 15:30:00,52.57,52.57,52.35,52.43,164078.0,47.507,47.507,47.3082,47.3805,164078.0
2022-02-28 15:40:00,52.45,52.82,52.45,52.78,246202.0,47.3986,47.733,47.3986,47.6968,246202.0
2022-02-28 15:50:00,52.8,53.19,52.79,53.14,827015.0,47.7149,48.0673,47.7058,48.0221,827015.0
2022-03-01 09:30:00,52.76,52.76,52.11,52.13,295794.0,47.6787,47.6787,47.0913,47.1094,295794.0
2022-03-01 09:40:00,52.13,52.14,51.58,51.88,258441.0,47.1094,47.1184,46.6124,46.8835,258441.0
2022-03-01 09:50:00,51.87,51.93,51.09,51.12,249021.0,46.8745,46.9287,46.1696,46.1967,249021.0
2022-03-01 10:00:00,51.15,51.38,50.83,50.98,278286.0,46.2238,46.4316,45.9346,46.0702,278286.0
2022-03-01 10:10:00,50.98,51.06,50.65,50.86,170928.0,46.0702,46.1425,45.7719,45.9617,170928.0
2022-03-01 10:20:00,50.87,51.07,50.81,51.07,123071.0,45.9708,46.1515,45.9165,46.1515,123071.0
2022-03-01 10:30:00,51.09,51.16,50.78,50.81,126133.0,46.1696,46.2328,45.8894,45.9165,126133.0
2022-03-01 10:40:00,50.8,51.0,50.67,50.96,95941.0,45.9075,46.0882,45.79,46.0521,95941.0
2022-03-01 10:50:00,50.97,51.15,50.89,50.9,62704.0,46.0611,46.2238,45.9888,45.9979,62704.0
2022-03-01 11:00:00,50.91,51.18,50.86,51.0,54214.0,46.0069,46.2509,45.9617,46.0882,54214.0
2022-03-01 11:10:00,51.01,51.06,50.64,50.66,91793.0,46.0973,46.1425,45.7629,45.781,91793.0
2022-03-01 11:20:00,50.63,50.64,50.5,50.55,78323.0,45.7539,45.7629,45.6364,45.6816,78323.0
2022-03-01 11:30:00,50.56,50.57,50.37,50.49,168090.0,45.6906,45.6997,45.5189,45.6274,168090.0
2022-03-01 11:40:00,50.49,50.55,50.29,50.36,115287.0,45.6274,45.6816,45.4466,45.5099,115287.0
2022-03-01 11:50:00,50.37,50.45,50.25,50.4,79067.0,45.5189,45.5912,45.4105,45.546,79067.0
2022-03-01 12:00:00,50.39,50.39,50.22,50.24,50053.0,45.537,45.537,45.3834,45.4014,50053.0
2022-03-01 12:10:00,50.23,50.53,50.14,50.49,94395.0,45.3924,45.6635,45.3111,45.6274,94395.0
2022-03-01 12:20:00,50.5,50.51,50.3,50.45,68535.0,45.6364,45.6454,45.4557,45.5912,68535.0
2022-03-01 12:30:00,50.44,50.45,50.18,50.21,80225.0,45.5822,45.5912,45.3472,45.3743,80225.0
2022-03-01 12:40:00,50.2,50.38,50.19,50.36,71848.0,45.3653,45.528,45.3563,45.5099,71848.0
2022-03-01 12:50:00,50.35,50.42,50.24,50.39,50717.0,45.5008,45.5641,45.4014,45.537,50717.0
2022-03-01 13:00:00,50.39,50.45,50.29,50.31,96942.0,45.537,45.5912,45.4466,45.4647,96942.0
2022-03-01 13:10:00,50.32,50.32,50.12,50.15,81548.0,45.4737,45.4737,45.293,45.3201,81548.0
2022-03-01 13:20:00,50.15,50.16,49.88,49.91,92291.0,45.3201,45.3291,45.0761,45.1032,92291.0
2022-03-01 13:30:00,49.9,50.02,49.81,49.91,128030.0,45.0942,45.2026,45.0128,45.1032,128030.0
2022-03-01 13:40:00,49.9,49.96,49.82,49.88,117240.0,45.0942,45.1484,45.0219,45.0761,117240.0
2022-03-01 13:50:00,49.88,50.04,49.85,49.98,75356.0,45.0761,45.2207,45.049,45.1665,75356.0
2022-03-01 14:00:00,49.98,50.03,49.86,49.88,77235.0,45.1665,45.2117,45.058,45.0761,77235.0
2022-03-01 14:10:00,49.88,50.11,49.8,50.09,117515.0,45.0761,45.284,45.0038,45.2659,117515.0
2022-03-01 14:20:00,50.08,50.43,50.05,50.41,90392.0,45.2568,45.5731,45.2297,45.5551,90392.0
2022-03-01 14:30:00,50.42,50.76,50.38,50.73,116647.0,45.5641,45.8714,45.528,45.8442,116647.0
2022-03-01 14:40:00,50.73,50.88,50.67,50.67,115797.0,45.8442,45.9798,45.79,45.79,115797.0
2022-03-01 14:50:00,50.67,50.71,50.55,50.57,90654.0,45.79,45.8262,45.6816,45.6997,90654.0
2022-03-01 15:00:00,50.58,50.82,50.53,50.58,150127.0,45.7087,45.9256,45.6635,45.7087,150127.0
2022-03-01 15:10:00,50.59,50.6,50.4,50.47,112666.0,45.7177,45.7268,45.546,45.6093,112666.0
2022-03-01 15:20:00,50.47,50.69,50.46,50.66,183476.0,45.6093,45.8081,45.6002,45.781,183476.0
2022-03-01 15:30:00,50.65,50.71,50.54,50.65,235666.0,45.7719,45.8262,45.6725,45.7719,235666.0
2022-03-01 15:40:00,50.65,50.75,50.49,50.5,342404.0,45.7719,45.8623,45.6274,45.6364,342404.0
2022-03-01 15:50:00,50.49,50.68,50.39,50.57,899602.0,45.6274,45.7991,45.537,45.6997,899602.0
2022-03-02 09:30:00,51.16,52.23,51.16,51.89,258197.0,46.2328,47.1998,46.2328,46.8925,258197.0
2022-03-02 09:40:00,51.87,52.09,51.59,52.07,231946.0,46.8745,47.0733,46.6214,47.0552,231946.0
2022-03-02 09:50:00,52.07,52.18,51.94,52.0,109952.0,47.0552,47.1546,46.9377,46.9919,109952.0
2022-03-02 10:00:00,52.0,52.18,51.67,51.7,85942.0,46.9919,47.1546,46.6937,46.7208,85942.0
2022-03-02 10:10:00,51.71,51.79,51.58,51.74,118347.0,46.7299,46.8022,46.6124,46.757,118347.0
2022-03-02 10:20:00,51.74,52.13,51.72,52.02,101110.0,46.757,47.1094,46.7389,47.01,101110.0
2022-03-02 10:30:00,52.02,52.39,51.81,52.3,101455.0,47.01,47.3444,46.8202,47.263,101455.0
2022-03-02 10:40:00,52.29,52.37,52.1,52.21,100199.0,47.254,47.3263,47.0823,47.1817,100199.0
2022-03-02 10:50:00,52.21,52.34,52.1,52.28,52790.0,47.1817,47.2992,47.0823,47.245,52790.0
2022-03-02 11:00:00,52.3,52.68,52.23,52.62,132712.0,47.263,47.6064,47.1998,47.5522,132712.0
2022-03-02 11:10:00,52.62,52.62,52.36,52.39,78229.0,47.5522,47.5522,47.3173,47.3444,78229.0
2022-03-02 11:20:00,52.41,52.46,52.3,52.34,47516.0,47.3624,47.4076,47.263,47.2992,47516.0
2022-03-02 11:30:00,52.35,52.59,52.35,52.47,86899.0,47.3082,47.5251,47.3082,47.4167,86899.0
2022-03-02 11:40:00,52.49,52.52,52.34,52.37,71292.0,47.4347,47.4619,47.2992,47.3263,71292.0
2022-03-02 11:50:00,52.38,52.54,52.35,52.48,75741.0,47.3353,47.4799,47.3082,47.4257,75741.0
2022-03-02 12:00:00,52.48,52.52,52.36,52.42,68520.0,47.4257,47.4619,47.3173,47.3715,68520.0
2022-03-02 12:10:00,52.4,52.44,52.25,52.31,54173.0,47.3534,47.3896,47.2179,47.2721,54173.0
2022-03-02 12:20:00,52.32,52.42,52.21,52.41,30013.0,47.2811,47.3715,47.1817,47.3624,30013.0
2022-03-02 12:30:00,52.41,52.54,52.4,52.51,32992.0,47.3624,47.4799,47.3534,47.4528,32992.0
2022-03-02 12:40:00,52.51,52.52,52.4,52.44,38349.0,47.4528,47.4619,47.3534,47.3896,38349.0
2022-03-02 12:50:00,52.41,52.56,52.35,52.56,22552.0,47.3624,47.498,47.3082,47.498,22552.0
2022-03-02 13:00:00,52.56,52.72,52.54,52.57,41128.0,47.498,47.6426,47.4799,47.507,41128.0
2022-03-02 13:10:00,52.56,52.6,52.4,52.4,30429.0,47.498,47.5341,47.3534,47.3534,30429.0
2022-03-02 13:20:00,52.41,52.51,52.4,52.45,33736.0,47.3624,47.4528,47.3534,47.3986,33736.0
2022-03-02 13:30:00,52.47,52.56,52.45,52.56,33635.0,47.4167,47.498,47.3986,47.498,33635.0
2022-03-02 13:40:00,52.55,52.56,52.39,52.41,54392.0,47.489,47.498,47.3444,47.3624,54392.0
2022-03-02 13:50:00,52.41,52.45,52.33,52.37,64298.0,47.3624,47.3986,47.2901,47.3263,64298.0
2022-03-02 14:00:00,52.37,52.47,52.29,52.42,32663.0,47.3263,47.4167,47.254,47.3715,32663.0
2022-03-02 14:10:00,52.44,52.49,52.4,52.42,31862.0,47.3896,47.4347,47.3534,47.3715,31862.0
2022-03-02 14:20:00,52.43,52.46,52.3,52.36,51733.0,47.3805,47.4076,47.263,47.3173,51733.0
2022-03-02 14:30:00,52.37,52.39,52.3,52.38,31358.0,47.3263,47.3444,47.263,47.3353,31358.0
2022-03-02 14:40:00,52.39,52.4,52.2,52.27,37866.0,47.3444,47.3534,47.1727,47.2359,37866.0
2022-03-02 14:50:00,52.28,52.33,52.09,52.12,39890.0,47.245,47.2901,47.0733,47.1004,39890.0
2022-03-02 15:00:00,52.11,52.23,52.06,52.14,50299.0,47.0913,47.1998,47.0462,47.1184,50299.0
2022-03-02 15:10:00,52.13,52.16,52.0,52.12,45165.0,47.1094,47.1365,46.9919,47.1004,45165.0
2022-03-02 15:20:00,52.11,52.2,52.04,52.18,49200.0,47.0913,47.1727,47.0281,47.1546,49200.0
2022-03-02 15:30:00,52.19,52.29,52.18,52.23,95661.0,47.1636,47.254,47.1546,47.1998,95661.0
2022-03-02 15:40:00,52.22,52.28,52.17,52.26,112661.0,47.1907,47.245,47.1456,47.2269,112661.0
2022-03-02 15:50:00,52.27,52.35,52.06,52.14,455971.0,47.2359,47.3082,47.0462,47.1184,455971.0
2022-03-03 09:30:00,52.25,52.86,52.21,52.28,88342.0,47.2179,47.7691,47.1817,47.245,88342.0
2022-03-03 09:40:00,52.32,52.71,52.32,52.43,75546.0,47.2811,47.6336,47.2811,47.3805,75546.0
2022-03-03 09:50:00,52.44,52.57,52.22,52.48,51159.0,47.3896,47.507,47.1907,47.4257,51159.0
2022-03-03 10:00:00,52.47,52.61,52.24,52.29,65919.0,47.4167,47.5432,47.2088,47.254,65919.0
2022-03-03 10:10:00,52.31,52.35,52.21,52.3,59631.0,47.2721,47.3082,47.1817,47.263,59631.0
2022-03-03 10:20:00,52.29,52.3,52.1,52.28,67316.0,47.254,47.263,47.0823,47.245,67316.0
2022-03-03 10:30:00,52.26,52.3,51.91,51.92,36685.0,47.2269,47.263,46.9106,46.9196,36685.0
2022-03-03 10:40:00,51.93,52.01,51.73,51.8,91680.0,46.9287,47.001,46.7479,46.8112,91680.0
2022-03-03 10:50:00,51.8,51.8,51.59,51.65,40923.0,46.8112,46.8112,46.6214,46.6756,40923.0
2022-03-03 11:00:00,51.65,51.76,51.6,51.7,56188.0,46.6756,46.775,46.6305,46.7208,56188.0
2022-03-03 11:10:00,51.69,51.78,51.57,51.78,52252.0,46.7118,46.7931,46.6033,46.7931,52252.0
2022-03-03 11:20:00,51.81,51.95,51.79,51.89,56011.0,46.8202,46.9467,46.8022,46.8925,56011.0
2022-03-03 11:30:00,51.89,52.0,51.81,51.85,75113.0,46.8925,46.9919,46.8202,46.8564,75113.0
2022-03-03 11:40:00,51.86,52.02,51.82,51.97,60648.0,46.8654,47.01,46.8293,46.9648,60648.0
2022-03-03 11:50:00,51.96,52.13,51.91,52.01,62854.0,46.9558,47.1094,46.9106,47.001,62854.0
2022-03-03 12:00:00,52.0,52.14,51.97,52.14,26806.0,46.9919,47.1184,46.9648,47.1184,26806.0
2022-03-03 12:10:00,52.14,52.21,52.04,52.09,26743.0,47.1184,47.1817,47.0281,47.0733,26743.0
2022-03-03 12:20:00,52.09,52.14,52.01,52.03,47675.0,47.0733,47.1184,47.001,47.019,47675.0
2022-03-03 12:30:00,52.04,52.47,52.03,52.25,133479.0,47.0281,47.4167,47.019,47.2179,133479.0
2022-03-03 12:40:00,52.23,52.31,52.16,52.26,59236.0,47.1998,47.2721,47.1365,47.2269,59236.0
2022-03-03 12:50:00,52.24,52.27,52.1,52.14,38674.0,47.2088,47.2359,47.0823,47.1184,38674.0
2022-03-03 13:00:00,52.14,52.27,52.12,52.17,29530.0,47.1184,47.2359,47.1004,47.1456,29530.0
2022-03-03 13:10:00,52.15,52.32,52.13,52.29,44869.0,47.1275,47.2811,47.1094,47.254,44869.0
2022-03-03 13:20:00,52.29,52.3,52.2,52.3,28766.0,47.254,47.263,47.1727,47.263,28766.0
2022-03-03 13:30:00,52.29,52.29,52.09,52.2,40667.0,47.254,47.254,47.0733,47.1727,40667.0
2022-03-03 13:40:00,52.21,52.22,52.1,52.17,48971.0,47.1817,47.1907,47.0823,47.1456,48971.0
2022-03-03 13:50:00,52.19,52.29,52.19,52.25,32081.0,47.1636,47.254,47.1636,47.2179,32081.0
2022-03-03 14:00:00,52.25,52.33,52.23,52.3,35150.0,47.2179,47.2901,47.1998,47.263,35150.0
2022-03-03 14:10:00,52.3,52.49,52.26,52.42,62354.0,47.263,47.4347,47.2269,47.3715,62354.0
2022-03-03 14:20:00,52.43,52.43,52.27,52.29,32592.0,47.3805,47.3805,47.2359,47.254,32592.0
2022-03-03 14:30:00,52.29,52.3,52.22,52.24,22652.0,47.254,47.263,47.1907,47.2088,22652.0
2022-03-03 14:40:00,52.23,52.26,52.03,52.04,34883.0,47.1998,47.2269,47.019,47.0281,34883.0
2022-03-03 14:50:00,52.05,52.06,51.91,51.95,28914.0,47.0371,47.0462,46.9106,46.9467,28914.0
2022-03-03 15:00:00,51.94,51.94,51.78,51.84,68780.0,46.9377,46.9377,46.7931,46.8473,68780.0
2022-03-03 15:10:00,51.85,52.03,51.82,52.02,94323.0,46.8564,47.019,46.8293,47.01,94323.0
2022-03-03 15:20:00,52.01,52.23,51.95,52.22,74515.0,47.001,47.1998,46.9467,47.1907,74515.0
2022-03-03 15:30:00,52.21,52.24,52.02,52.18,84255.0,47.1817,47.2088,47.01,47.1546,84255.0
2022-03-03 15:40:00,52.17,52.18,51.98,52.1,127819.0,47.1456,47.1546,46.9739,47.0823,127819.0
2022-03-03 15:50:00,52.09,52.37,52.0,52.35,588033.0,47.0733,47.3263,46.9919,47.3082,588033.0
2022-03-04 09:30:00,50.92,51.1,50.56,50.83,200018.0,46.0159,46.1786,45.6906,45.9346,200018.0
2022-03-04 09:40:00,50.83,50.93,50.62,50.67,171365.0,45.9346,46.025,45.7448,45.79,171365.0
2022-03-04 09:50:00,50.68,51.21,50.61,51.12,121797.0,45.7991,46.278,45.7358,46.1967,121797.0
2022-03-04 10:00:00,51.13,51.23,50.81,50.88,109906.0,46.2057,46.2961,45.9165,45.9798,109906.0
2022-03-04 10:10:00,50.87,50.92,50.72,50.83,63900.0,45.9708,46.0159,45.8352,45.9346,63900.0
2022-03-04 10:20:00,50.83,50.92,50.73,50.88,64478.0,45.9346,46.0159,45.8442,45.9798,64478.0
2022-03-04 10:30:00,50.87,50.97,50.69,50.84,77578.0,45.9708,46.0611,45.8081,45.9437,77578.0
2022-03-04 10:40:00,50.83,50.83,50.54,50.57,170075.0,45.9346,45.9346,45.6725,45.6997,170075.0
2022-03-04 10:50:00,50.55,50.71,50.51,50.6,77959.0,45.6816,45.8262,45.6454,45.7268,77959.0
2022-03-04 11:00:00,50.6,50.66,50.47,50.5,76995.0,45.7268,45.781,45.6093,45.6364,76995.0
2022-03-04 11:10:00,50.49,50.66,50.45,50.62,125998.0,45.6274,45.781,45.5912,45.7448,125998.0
2022-03-04 11:20:00,50.62,50.7,50.54,50.65,110409.0,45.7448,45.8171,45.6725,45.7719,110409.0
2022-03-04 11:30:00,50.64,50.75,50.46,50.7,66883.0,45.7629,45.8623,45.6002,45.8171,66883.0
2022-03-04 11:40:00,50.7,50.74,50.56,50.58,80610.0,45.8171,45.8533,45.6906,45.7087,80610.0
2022-03-04 11:50:00,50.58,50.6,50.28,50.32,64535.0,45.7087,45.7268,45.4376,45.4737,64535.0
2022-03-04 12:00:00,50.33,50.49,50.28,50.49,60586.0,45.4828,45.6274,45.4376,45.6274,60586.0
2022-03-04 12:10:00,50.49,50.79,50.49,50.69,118280.0,45.6274,45.8985,45.6274,45.8081,118280.0
2022-03-04 12:20:00,50.7,50.73,50.52,50.68,93947.0,45.8171,45.8442,45.6545,45.7991,93947.0
2022-03-04 12:30:00,50.67,50.7,50.57,50.66,60623.0,45.79,45.8171,45.6997,45.781,60623.0
2022-03-04 12:40:00,50.67,50.68,50.57,50.62,64065.0,45.79,45.7991,45.6997,45.7448,64065.0
2022-03-04 12:50:00,50.62,50.74,50.57,50.72,79597.0,45.7448,45.8533,45.6997,45.8352,79597.0
2022-03-04 13:00:00,50.73,50.9,50.73,50.87,59747.0,45.8442,45.9979,45.8442,45.9708,59747.0
2022-03-04 13:10:00,50.88,50.89,50.67,50.67,85442.0,45.9798,45.9888,45.79,45.79,85442.0
2022-03-04 13:20:00,50.7,50.72,50.54,50.54,80075.0,45.8171,45.8352,45.6725,45.6725,80075.0
2022-03-04 13:30:00,50.54,50.58,50.47,50.54,50403.0,45.6725,45.7087,45.6093,45.6725,50403.0
2022-03-04 13:40:00,50.54,50.55,50.37,50.48,73895.0,45.6725,45.6816,45.5189,45.6183,73895.0
2022-03-04 13:50:00,50.48,50.51,50.36,50.38,44590.0,45.6183,45.6454,45.5099,45.528,44590.0
2022-03-04 14:00:00,50.39,50.43,50.22,50.35,95254.0,45.537,45.5731,45.3834,45.5008,95254.0
2022-03-04 14:10:00,50.35,50.37,50.26,50.34,99629.0,45.5008,45.5189,45.4195,45.4918,99629.0
2022-03-04 14:20:00,50.34,50.62,50.32,50.54,132451.0,45.4918,45.7448,45.4737,45.6725,132451.0
2022-03-04 14:30:00,50.54,50.54,50.39,50.48,72720.0,45.6725,45.6725,45.537,45.6183,72720.0
2022-03-04 14:40:00,50.48,50.48,50.2,50.22,118131.0,45.6183,45.6183,45.3653,45.3834,118131.0
2022-03-04 14:50:00,50.22,50.4,50.21,50.27,135193.0,45.3834,45.546,45.3743,45.4285,135193.0
2022-03-04 15:00:00,50.26,50.56,50.24,50.5,80096.0,45.4195,45.6906,45.4014,45.6364,80096.0
2022-03-04 15:10:00,50.51,50.6,50.4,50.49,130521.0,45.6454,45.7268,45.546,45.6274,130521.0
2022-03-04 15:20:00,50.49,50.79,50.46,50.66,218002.0,45.6274,45.8985,45.6002,45.781,218002.0
2022-03-04 15:30:00,50.66,50.71,50.47,50.58,99414.0,45.781,45.8262,45.6093,45.7087,99414.0
2022-03-04 15:40:00,50.59,50.74,50.52,50.54,205974.0,45.7177,45.8533,45.6545,45.6725,205974.0
2022-03-04 15:50:00,50.55,50.96,50.48,50.92,678815.0,45.6816,46.0521,45.6183,46.0159,678815.0
2022-03-07 09:30:00,50.39,50.59,50.05,50.39,217018.0,45.537,45.7177,45.2297,45.537,217018.0
2022-03-07 09:40:00,50.44,50.55,50.12,50.15,129539.0,45.5822,45.6816,45.293,45.3201,129539.0
2022-03-07 09:50:00,50.16,50.67,50.08,50.46,185553.0,45.3291,45.79,45.2568,45.6002,185553.0
2022-03-07 10:00:00,50.45,50.81,50.4,50.77,143535.0,45.5912,45.9165,45.546,45.8804,143535.0
2022-03-07 10:10:00,50.76,50.84,50.54,50.72,109140.0,45.8714,45.9437,45.6725,45.8352,109140.0
2022-03-07 10:20:00,50.73,50.83,50.56,50.63,111296.0,45.8442,45.9346,45.6906,45.7539,111296.0
2022-03-07 10:30:00,50.63,50.78,50.48,50.52,103775.0,45.7539,45.8894,45.6183,45.6545,103775.0
2022-03-07 10:40:00,50.51,50.54,50.22,50.26,122244.0,45.6454,45.6725,45.3834,45.4195,122244.0
2022-03-07 10:50:00,50.25,50.41,50.15,50.34,110438.0,45.4105,45.5551,45.3201,45.4918,110438.0
2022-03-07 11:00:00,50.34,50.48,50.23,50.43,210763.0,45.4918,45.6183,45.3924,45.5731,210763.0
2022-03-07 11:10:00,50.42,50.47,50.31,50.39,164500.0,45.5641,45.6093,45.4647,45.537,164500.0
2022-03-07 11:20:00,50.37,50.58,50.33,50.56,81054.0,45.5189,45.7087,45.4828,45.6906,81054.0
2022-03-07 11:30:00,50.56,50.58,50.35,50.42,109846.0,45.6906,45.7087,45.5008,45.5641,109846.0
2022-03-07 11:40:00,50.43,50.56,50.37,50.54,105676.0,45.5731,45.6906,45.5189,45.6725,105676.0
2022-03-07 11:50:00,50.54,50.56,50.34,50.37,96640.0,45.6725,45.6906,45.4918,45.5189,96640.0
2022-03-07 12:00:00,50.38,50.52,50.28,50.43,86399.0,45.528,45.6545,45.4376,45.5731,86399.0
2022-03-07 12:10:00,50.45,50.47,50.27,50.3,62902.0,45.5912,45.6093,45.4285,45.4557,62902.0
2022-03-07 12:20:00,50.31,50.38,50.2,50.32,77644.0,45.4647,45.528,45.3653,45.4737,77644.0
2022-03-07 12:30:00,50.32,50.37,50.22,50.27,87282.0,45.4737,45.5189,45.3834,45.4285,87282.0
2022-03-07 12:40:00,50.28,50.48,50.26,50.38,92240.0,45.4376,45.6183,45.4195,45.528,92240.0
2022-03-07 12:50:00,50.39,50.48,50.21,50.3,99620.0,45.537,45.6183,45.3743,45.4557,99620.0
2022-03-07 13:00:00,50.31,50.48,50.3,50.34,62111.0,45.4647,45.6183,45.4557,45.4918,62111.0
2022-03-07 13:10:00,50.33,50.33,50.08,50.08,67542.0,45.4828,45.4828,45.2568,45.2568,67542.0
2022-03-07 13:20:00,50.08,50.15,50.01,50.03,119122.0,45.2568,45.3201,45.1936,45.2117,119122.0
2022-03-07 13:30:00,50.03,50.3,50.02,50.23,174396.0,45.2117,45.4557,45.2026,45.3924,174396.0
2022-03-07 13:40:00,50.24,50.28,50.08,50.16,114394.0,45.4014,45.4376,45.2568,45.3291,114394.0
2022-03-07 13:50:00,50.16,50.29,50.16,50.28,89518.0,45.3291,45.4466,45.3291,45.4376,89518.0
2022-03-07 14:00:00,50.27,50.35,50.16,50.23,119617.0,45.4285,45.5008,45.3291,45.3924,119617.0
2022-03-07 14:10:00,50.23,50.3,50.18,50.24,123587.0,45.3924,45.4557,45.3472,45.4014,123587.0
2022-03-07 14:20:00,50.23,50.23,49.92,49.94,132204.0,45.3924,45.3924,45.1123,45.1303,132204.0
2022-03-07 14:30:00,49.95,50.07,49.84,50.07,184534.0,45.1394,45.2478,45.04,45.2478,184534.0
2022-03-07 14:40:00,50.06,50.33,49.99,50.22,299159.0,45.2388,45.4828,45.1755,45.3834,299159.0
2022-03-07 14:50:00,50.22,50.25,50.08,50.14,85735.0,45.3834,45.4105,45.2568,45.3111,85735.0
2022-03-07 15:00:00,50.15,50.17,50.01,50.12,118734.0,45.3201,45.3382,45.1936,45.293,118734.0
2022-03-07 15:10:00,50.13,50.16,49.89,49.92,164923.0,45.302,45.3291,45.0851,45.1123,164923.0
2022-03-07 15:20:00,49.93,50.07,49.88,50.06,106001.0,45.1213,45.2478,45.0761,45.2388,106001.0
2022-03-07 15:30:00,50.05,50.06,49.82,49.84,174416.0,45.2297,45.2388,45.0219,45.04,174416.0
2022-03-07 15:40:00,49.84,50.07,49.84,49.95,381813.0,45.04,45.2478,45.04,45.1394,381813.0
2022-03-07 15:50:00,49.96,50.14,49.93,50.0,687646.0,45.1484,45.3111,45.1213,45.1845,687646.0
2022-03-08 09:30:00,50.69,51.26,50.58,50.83,233282.0,45.8081,46.3232,45.7087,45.9346,233282.0
2022-03-08 09:40:00,50.81,51.28,50.64,51.05,145019.0,45.9165,46.3413,45.7629,46.1334,145019.0
2022-03-08 09:50:00,51.03,51.12,50.48,50.65,119719.0,46.1154,46.1967,45.6183,45.7719,119719.0
2022-03-08 10:00:00,50.63,50.64,50.13,50.19,213755.0,45.7539,45.7629,45.302,45.3563,213755.0
2022-03-08 10:10:00,50.17,50.51,50.04,50.51,168657.0,45.3382,45.6454,45.2207,45.6454,168657.0
2022-03-08 10:20:00,50.49,50.73,50.4,50.48,272404.0,45.6274,45.8442,45.546,45.6183,272404.0
2022-03-08 10:30:00,50.48,50.66,50.09,50.2,95524.0,45.6183,45.781,45.2659,45.3653,95524.0
2022-03-08 10:40:00,50.22,50.7,50.19,50.65,78105.0,45.3834,45.8171,45.3563,45.7719,78105.0
2022-03-08 10:50:00,50.65,50.77,50.55,50.72,99998.0,45.7719,45.8804,45.6816,45.8352,99998.0
2022-03-08 11:00:00,50.73,50.73,50.27,50.36,71417.0,45.8442,45.8442,45.4285,45.5099,71417.0
2022-03-08 11:10:00,50.37,50.49,50.1,50.15,269061.0,45.5189,45.6274,45.2749,45.3201,269061.0
2022-03-08 11:20:00,50.16,50.16,49.89,50.02,129666.0,45.3291,45.3291,45.0851,45.2026,129666.0
2022-03-08 11:30:00,50.02,50.21,49.89,50.12,76503.0,45.2026,45.3743,45.0851,45.293,76503.0
2022-03-08 11:40:00,50.16,50.63,50.07,50.59,75494.0,45.3291,45.7539,45.2478,45.7177,75494.0
2022-03-08 11:50:00,50.63,50.77,50.56,50.67,161248.0,45.7539,45.8804,45.6906,45.79,161248.0
2022-03-08 12:00:00,50.68,51.19,50.67,51.15,62240.0,45.7991,46.2599,45.79,46.2238,62240.0
2022-03-08 12:10:00,51.16,51.62,51.15,51.6,63043.0,46.2328,46.6485,46.2238,46.6305,63043.0
2022-03-08 12:20:00,51.57,51.63,51.28,51.5,112388.0,46.6033,46.6576,46.3413,46.5401,112388.0
2022-03-08 12:30:00,51.5,51.54,51.28,51.4,91910.0,46.5401,46.5762,46.3413,46.4497,91910.0
2022-03-08 12:40:00,51.4,51.46,51.17,51.18,102085.0,46.4497,46.5039,46.2419,46.2509,102085.0
2022-03-08 12:50:00,51.18,51.4,51.07,51.39,78713.0,46.2509,46.4497,46.1515,46.4407,78713.0
2022-03-08 13:00:00,51.4,51.65,51.4,51.65,66741.0,46.4497,46.6756,46.4497,46.6756,66741.0
2022-03-08 13:10:00,51.65,51.83,51.61,51.83,92052.0,46.6756,46.8383,46.6395,46.8383,92052.0
2022-03-08 13:20:00,51.82,51.82,51.15,51.15,51016.0,46.8293,46.8293,46.2238,46.2238,51016.0
2022-03-08 13:30:00,51.11,51.11,50.76,50.87,49617.0,46.1876,46.1876,45.8714,45.9708,49617.0
2022-03-08 13:40:00,50.87,50.93,50.72,50.81,81514.0,45.9708,46.025,45.8352,45.9165,81514.0
2022-03-08 13:50:00,50.8,50.87,50.58,50.63,69802.0,45.9075,45.9708,45.7087,45.7539,69802.0
2022-03-08 14:00:00,50.62,50.83,50.45,50.77,86005.0,45.7448,45.9346,45.5912,45.8804,86005.0
2022-03-08 14:10:00,50.75,50.78,50.59,50.62,50669.0,45.8623,45.8894,45.7177,45.7448,50669.0
2022-03-08 14:20:00,50.63,50.95,50.48,50.94,84909.0,45.7539,46.0431,45.6183,46.034,84909.0
2022-03-08 14:30:00,50.93,51.09,50.82,51.05,139685.0,46.025,46.1696,45.9256,46.1334,139685.0
2022-03-08 14:40:00,51.03,51.23,50.9,51.21,73164.0,46.1154,46.2961,45.9979,46.278,73164.0
2022-03-08 14:50:00,51.2,51.22,51.04,51.19,91297.0,46.269,46.2871,46.1244,46.2599,91297.0
2022-03-08 15:00:00,51.18,51.51,51.17,51.48,117573.0,46.2509,46.5491,46.2419,46.522,117573.0
2022-03-08 15:10:00,51.48,51.51,51.22,51.26,167373.0,46.522,46.5491,46.2871,46.3232,167373.0
2022-03-08 15:20:00,51.26,51.3,50.98,50.99,168215.0,46.3232,46.3593,46.0702,46.0792,168215.0
2022-03-08 15:30:00,50.98,51.02,50.8,51.01,229796.0,46.0702,46.1063,45.9075,46.0973,229796.0
2022-03-08 15:40:00,51.01,51.14,50.72,50.88,523506.0,46.0973,46.2148,45.8352,45.9798,523506.0
2022-03-08 15:50:00,50.87,51.16,50.7,50.72,1017230.0,45.9708,46.2328,45.8171,45.8352,1017230.0
2022-03-09 09:30:00,52.81,53.36,52.51,52.7,308358.0,47.7239,48.221,47.4528,47.6245,308358.0
2022-03-09 09:40:00,52.7,53.28,52.55,53.26,196942.0,47.6245,48.1487,47.489,48.1306,196942.0
2022-03-09 09:50:00,53.28,53.3,52.52,52.66,174605.0,48.1487,48.1667,47.4619,47.5884,174605.0
2022-03-09 10:00:00,52.69,52.92,52.57,52.83,140112.0,47.6155,47.8233,47.507,47.742,140112.0
2022-03-09 10:10:00,52.83,52.97,52.67,52.78,93668.0,47.742,47.8685,47.5974,47.6968,93668.0
2022-03-09 10:20:00,52.78,52.96,52.66,52.9,226968.0,47.6968,47.8595,47.5884,47.8053,226968.0
2022-03-09 10:30:00,52.92,52.94,52.57,52.87,125359.0,47.8233,47.8414,47.507,47.7781,125359.0
2022-03-09 10:40:00,52.87,52.93,52.53,52.61,137063.0,47.7781,47.8324,47.4709,47.5432,137063.0
2022-03-09 10:50:00,52.59,52.87,52.56,52.8,99063.0,47.5251,47.7781,47.498,47.7149,99063.0
2022-03-09 11:00:00,52.79,52.79,52.49,52.49,55257.0,47.7058,47.7058,47.4347,47.4347,55257.0
2022-03-09 11:10:00,52.48,52.5,52.3,52.39,70347.0,47.4257,47.4438,47.263,47.3444,70347.0
2022-03-09 11:20:00,52.42,52.54,52.34,52.35,79311.0,47.3715,47.4799,47.2992,47.3082,79311.0
2022-03-09 11:30:00,52.36,52.72,52.34,52.61,47612.0,47.3173,47.6426,47.2992,47.5432,47612.0
2022-03-09 11:40:00,52.62,52.82,52.62,52.72,158837.0,47.5522,47.733,47.5522,47.6426,158837.0
2022-03-09 11:50:00,52.7,52.7,52.59,52.6,60738.0,47.6245,47.6245,47.5251,47.5341,60738.0
2022-03-09 12:00:00,52.61,52.71,52.46,52.5,44843.0,47.5432,47.6336,47.4076,47.4438,44843.0
2022-03-09 12:10:00,52.51,52.61,52.45,52.49,217485.0,47.4528,47.5432,47.3986,47.4347,217485.0
2022-03-09 12:20:00,52.49,52.56,52.37,52.4,215181.0,47.4347,47.498,47.3263,47.3534,215181.0
2022-03-09 12:30:00,52.39,52.67,52.38,52.62,58333.0,47.3444,47.5974,47.3353,47.5522,58333.0
2022-03-09 12:40:00,52.61,52.66,52.56,52.65,33547.0,47.5432,47.5884,47.498,47.5793,33547.0
2022-03-09 12:50:00,52.64,52.64,52.49,52.56,50501.0,47.5703,47.5703,47.4347,47.498,50501.0
2022-03-09 13:00:00,52.55,52.56,52.33,52.44,77502.0,47.489,47.498,47.2901,47.3896,77502.0
2022-03-09 13:10:00,52.45,52.67,52.45,52.58,58191.0,47.3986,47.5974,47.3986,47.5161,58191.0
2022-03-09 13:20:00,52.58,52.62,52.54,52.56,45872.0,47.5161,47.5522,47.4799,47.498,45872.0
2022-03-09 13:30:00,52.56,52.57,52.42,52.48,248266.0,47.498,47.507,47.3715,47.4257,248266.0
2022-03-09 13:40:00,52.49,52.53,52.39,52.43,90159.0,47.4347,47.4709,47.3444,47.3805,90159.0
2022-03-09 13:50:00,52.43,52.5,52.15,52.22,69166.0,47.3805,47.4438,47.1275,47.1907,69166.0
2022-03-09 14:00:00,52.21,52.44,52.17,52.17,215064.0,47.1817,47.3896,47.1456,47.1456,215064.0
2022-03-09 14:10:00,52.18,52.2,52.02,52.08,60455.0,47.1546,47.1727,47.01,47.0642,60455.0
2022-03-09 14:20:00,52.06,52.22,52.05,52.1,66342.0,47.0462,47.1907,47.0371,47.0823,66342.0
2022-03-09 14:30:00,52.11,52.27,52.1,52.24,71905.0,47.0913,47.2359,47.0823,47.2088,71905.0
2022-03-09 14:40:00,52.25,52.32,52.21,52.26,123817.0,47.2179,47.2811,47.1817,47.2269,123817.0
2022-03-09 14:50:00,52.28,52.41,52.24,52.27,55176.0,47.245,47.3624,47.2088,47.2359,55176.0
2022-03-09 15:00:00,52.27,52.42,52.27,52.41,58274.0,47.2359,47.3715,47.2359,47.3624,58274.0
2022-03-09 15:10:00,52.41,52.49,52.33,52.38,70910.0,47.3624,47.4347,47.2901,47.3353,70910.0
2022-03-09 15:20:00,52.39,52.47,52.34,52.39,65620.0,47.3444,47.4167,47.2992,47.3444,65620.0
2022-03-09 15:30:00,52.39,52.58,52.37,52.45,104785.0,47.3444,47.5161,47.3263,47.3986,104785.0
2022-03-09 15:40:00,52.45,52.59,52.32,52.37,195790.0,47.3986,47.5251,47.2811,47.3263,195790.0
2022-03-09 15:50:00,52.37,52.51,52.11,52.16,551687.0,47.3263,47.4528,47.0913,47.1365,551687.0
2022-03-10 09:30:00,50.72,51.18,50.64,50.8,328556.0,45.8352,46.2509,45.7629,45.9075,328556.0
2022-03-10 09:40:00,50.78,51.0,50.05,50.05,356153.0,45.8894,46.0882,45.2297,45.2297,356153.0
2022-03-10 09:50:00,50.06,50.65,49.71,50.48,242019.0,45.2388,45.7719,44.9225,45.6183,242019.0
2022-03-10 10:00:00,50.47,50.53,50.24,50.46,91475.0,45.6093,45.6635,45.4014,45.6002,91475.0
2022-03-10 10:10:00,50.48,50.6,50.2,50.45,82104.0,45.6183,45.7268,45.3653,45.5912,82104.0
2022-03-10 10:20:00,50.45,50.62,50.25,50.31,158657.0,45.5912,45.7448,45.4105,45.4647,158657.0
2022-03-10 10:30:00,50.31,50.43,49.98,50.04,182030.0,45.4647,45.5731,45.1665,45.2207,182030.0
2022-03-10 10:40:00,50.02,50.05,49.64,49.65,251197.0,45.2026,45.2297,44.8592,44.8683,251197.0
2022-03-10 10:50:00,49.65,49.69,49.4,49.47,178155.0,44.8683,44.9044,44.6423,44.7056,178155.0
2022-03-10 11:00:00,49.46,49.48,49.14,49.43,185320.0,44.6966,44.7146,44.4074,44.6694,185320.0
2022-03-10 11:10:00,49.44,49.8,49.39,49.75,102890.0,44.6785,45.0038,44.6333,44.9586,102890.0
2022-03-10 11:20:00,49.75,49.79,49.27,49.3,169809.0,44.9586,44.9948,44.5249,44.552,169809.0
2022-03-10 11:30:00,49.32,49.4,49.01,49.05,429293.0,44.57,44.6423,44.2899,44.326,429293.0
2022-03-10 11:40:00,49.05,49.42,48.84,49.25,290219.0,44.326,44.6604,44.1363,44.5068,290219.0
2022-03-10 11:50:00,49.24,49.35,49.13,49.34,81887.0,44.4977,44.5972,44.3983,44.5881,81887.0
2022-03-10 12:00:00,49.34,49.5,49.32,49.5,99418.0,44.5881,44.7327,44.57,44.7327,99418.0
2022-03-10 12:10:00,49.52,49.61,49.46,49.51,67385.0,44.7508,44.8321,44.6966,44.7417,67385.0
2022-03-10 12:20:00,49.51,49.69,49.5,49.53,110670.0,44.7417,44.9044,44.7327,44.7598,110670.0
2022-03-10 12:30:00,49.52,49.53,49.16,49.18,67999.0,44.7508,44.7598,44.4254,44.4435,67999.0
2022-03-10 12:40:00,49.19,49.25,49.05,49.21,56924.0,44.4526,44.5068,44.326,44.4706,56924.0
2022-03-10 12:50:00,49.2,49.22,49.05,49.09,72135.0,44.4616,44.4797,44.326,44.3622,72135.0
2022-03-10 13:00:00,49.08,49.33,48.96,49.33,210441.0,44.3532,44.5791,44.2447,44.5791,210441.0
2022-03-10 13:10:00,49.32,49.61,49.29,49.6,82984.0,44.57,44.8321,44.5429,44.8231,82984.0
2022-03-10 13:20:00,49.59,49.6,49.3,49.53,152990.0,44.814,44.8231,44.552,44.7598,152990.0
2022-03-10 13:30:00,49.52,49.57,49.3,49.3,230805.0,44.7508,44.796,44.552,44.552,230805.0
2022-03-10 13:40:00,49.31,49.44,49.31,49.4,171822.0,44.561,44.6785,44.561,44.6423,171822.0
2022-03-10 13:50:00,49.4,49.47,49.29,49.43,84296.0,44.6423,44.7056,44.5429,44.6694,84296.0
2022-03-10 14:00:00,49.43,49.59,49.41,49.54,212253.0,44.6694,44.814,44.6514,44.7689,212253.0
2022-03-10 14:10:00,49.55,49.9,49.5,49.9,83320.0,44.7779,45.0942,44.7327,45.0942,83320.0
2022-03-10 14:20:00,49.9,50.03,49.73,49.99,179456.0,45.0942,45.2117,44.9406,45.1755,179456.0
2022-03-10 14:30:00,50.03,50.13,50.01,50.05,66938.0,45.2117,45.302,45.1936,45.2297,66938.0
2022-03-10 14:40:00,50.05,50.3,50.01,50.29,132305.0,45.2297,45.4557,45.1936,45.4466,132305.0
2022-03-10 14:50:00,50.3,50.36,50.28,50.3,131003.0,45.4557,45.5099,45.4376,45.4557,131003.0
2022-03-10 15:00:00,50.3,50.31,49.89,49.92,84875.0,45.4557,45.4647,45.0851,45.1123,84875.0
2022-03-10 15:10:00,49.93,50.0,49.82,49.97,76503.0,45.1213,45.1845,45.0219,45.1574,76503.0
2022-03-10 15:20:00,49.97,50.03,49.72,49.79,270848.0,45.1574,45.2117,44.9315,44.9948,270848.0
2022-03-10 15:30:00,49.79,49.81,49.64,49.69,219939.0,44.9948,45.0128,44.8592,44.9044,219939.0
2022-03-10 15:40:00,49.69,49.96,49.68,49.93,359847.0,44.9044,45.1484,44.8954,45.1213,359847.0
2022-03-10 15:50:00,49.93,50.08,49.91,49.99,757822.0,45.1213,45.2568,45.1032,45.1755,757822.0
2022-03-11 09:30:00,50.86,51.11,50.59,50.65,151887.0,45.9617,46.1876,45.7177,45.7719,151887.0
2022-03-11 09:40:00,50.62,51.12,50.58,51.05,172783.0,45.7448,46.1967,45.7087,46.1334,172783.0
2022-03-11 09:50:00,51.03,51.04,50.63,50.92,109034.0,46.1154,46.1244,45.7539,46.0159,109034.0
2022-03-11 10:00:00,50.91,50.98,50.48,50.49,115581.0,46.0069,46.0702,45.6183,45.6274,115581.0
2022-03-11 10:10:00,50.5,50.92,50.5,50.82,89245.0,45.6364,46.0159,45.6364,45.9256,89245.0
2022-03-11 10:20:00,50.82,50.95,50.7,50.85,81282.0,45.9256,46.0431,45.8171,45.9527,81282.0
2022-03-11 10:30:00,50.84,50.96,50.74,50.9,96180.0,45.9437,46.0521,45.8533,45.9979,96180.0
2022-03-11 10:40:00,50.89,51.01,50.8,50.89,98245.0,45.9888,46.0973,45.9075,45.9888,98245.0
2022-03-11 10:50:00,50.89,51.02,50.85,50.97,96298.0,45.9888,46.1063,45.9527,46.0611,96298.0
2022-03-11 11:00:00,50.97,50.97,50.63,50.69,56422.0,46.0611,46.0611,45.7539,45.8081,56422.0
2022-03-11 11:10:00,50.68,50.68,50.47,50.58,51088.0,45.7991,45.7991,45.6093,45.7087,51088.0
2022-03-11 11:20:00,50.59,50.61,50.45,50.46,55312.0,45.7177,45.7358,45.5912,45.6002,55312.0
2022-03-11 11:30:00,50.46,50.54,50.32,50.54,47939.0,45.6002,45.6725,45.4737,45.6725,47939.0
2022-03-11 11:40:00,50.54,50.54,50.33,50.48,97888.0,45.6725,45.6725,45.4828,45.6183,97888.0
2022-03-11 11:50:00,50.47,50.49,50.33,50.35,54703.0,45.6093,45.6274,45.4828,45.5008,54703.0
2022-03-11 12:00:00,50.33,50.4,50.23,50.24,74943.0,45.4828,45.546,45.3924,45.4014,74943.0
2022-03-11 12:10:00,50.25,50.43,50.24,50.43,58591.0,45.4105,45.5731,45.4014,45.5731,58591.0
2022-03-11 12:20:00,50.43,50.44,50.32,50.33,66473.0,45.5731,45.5822,45.4737,45.4828,66473.0
2022-03-11 12:30:00,50.33,50.38,50.23,50.33,51266.0,45.4828,45.528,45.3924,45.4828,51266.0
2022-03-11 12:40:00,50.34,50.42,50.29,50.37,64043.0,45.4918,45.5641,45.4466,45.5189,64043.0
2022-03-11 12:50:00,50.37,50.58,50.36,50.51,61044.0,45.5189,45.7087,45.5099,45.6454,61044.0
2022-03-11 13:00:00,50.52,50.64,50.47,50.5,64470.0,45.6545,45.7629,45.6093,45.6364,64470.0
2022-03-11 13:10:00,50.5,50.58,50.42,50.58,59088.0,45.6364,45.7087,45.5641,45.7087,59088.0
2022-03-11 13:20:00,50.58,50.59,50.43,50.45,46851.0,45.7087,45.7177,45.5731,45.5912,46851.0
2022-03-11 13:30:00,50.46,50.51,50.39,50.39,52672.0,45.6002,45.6454,45.537,45.537,52672.0
2022-03-11 13:40:00,50.39,50.5,50.35,50.45,63586.0,45.537,45.6364,45.5008,45.5912,63586.0
2022-03-11 13:50:00,50.47,50.48,50.26,50.27,67067.0,45.6093,45.6183,45.4195,45.4285,67067.0
2022-03-11 14:00:00,50.26,50.28,50.17,50.18,75253.0,45.4195,45.4376,45.3382,45.3472,75253.0
2022-03-11 14:10:00,50.18,50.22,50.08,50.08,94362.0,45.3472,45.3834,45.2568,45.2568,94362.0
2022-03-11 14:20:00,50.07,50.31,50.04,50.29,100775.0,45.2478,45.4647,45.2207,45.4466,100775.0
2022-03-11 14:30:00,50.28,50.31,50.16,50.16,64603.0,45.4376,45.4647,45.3291,45.3291,64603.0
2022-03-11 14:40:00,50.16,50.18,49.99,50.05,69119.0,45.3291,45.3472,45.1755,45.2297,69119.0
2022-03-11 14:50:00,50.05,50.15,49.98,50.14,77981.0,45.2297,45.3201,45.1665,45.3111,77981.0
2022-03-11 15:00:00,50.15,50.15,49.95,49.95,64553.0,45.3201,45.3201,45.1394,45.1394,64553.0
2022-03-11 15:10:00,49.96,49.99,49.92,49.93,65882.0,45.1484,45.1755,45.1123,45.1213,65882.0
2022-03-11 15:20:00,49.94,49.98,49.85,49.89,69947.0,45.1303,45.1665,45.049,45.0851,69947.0
2022-03-11 15:30:00,49.89,50.0,49.79,49.91,221847.0,45.0851,45.1845,44.9948,45.1032,221847.0
2022-03-11 15:40:00,49.91,50.06,49.85,49.97,306530.0,45.1032,45.2388,45.049,45.1574,306530.0
2022-03-11 15:50:00,49.96,50.17,49.94,50.0,629924.0,45.1484,45.3382,45.1303,45.1845,629924.0
2022-03-14 09:30:00,50.78,51.27,50.56,50.92,297987.0,45.8894,46.3322,45.6906,46.0159,297987.0
2022-03-14 09:40:00,50.9,51.23,50.8,51.14,227423.0,45.9979,46.2961,45.9075,46.2148,227423.0
2022-03-14 09:50:00,51.15,51.31,50.86,50.98,112779.0,46.2238,46.3684,45.9617,46.0702,112779.0
2022-03-14 10:00:00,50.96,51.17,50.85,51.15,117477.0,46.0521,46.2419,45.9527,46.2238,117477.0
2022-03-14 10:10:00,51.16,51.3,51.15,51.28,110200.0,46.2328,46.3593,46.2238,46.3413,110200.0
2022-03-14 10:20:00,51.29,51.31,50.96,51.0,127533.0,46.3503,46.3684,46.0521,46.0882,127533.0
2022-03-14 10:30:00,50.99,51.15,50.96,51.05,98053.0,46.0792,46.2238,46.0521,46.1334,98053.0
2022-03-14 10:40:00,51.05,51.17,50.97,50.98,72452.0,46.1334,46.2419,46.0611,46.0702,72452.0
2022-03-14 10:50:00,50.99,51.25,50.97,51.25,78711.0,46.0792,46.3142,46.0611,46.3142,78711.0
2022-03-14 11:00:00,51.24,51.27,51.14,51.16,85351.0,46.3051,46.3322,46.2148,46.2328,85351.0
2022-03-14 11:10:00,51.17,51.28,51.1,51.16,112234.0,46.2419,46.3413,46.1786,46.2328,112234.0
2022-03-14 11:20:00,51.16,51.16,51.02,51.07,87990.0,46.2328,46.2328,46.1063,46.1515,87990.0
2022-03-14 11:30:00,51.07,51.11,50.88,50.94,103091.0,46.1515,46.1876,45.9798,46.034,103091.0
2022-03-14 11:40:00,50.92,50.95,50.68,50.69,77882.0,46.0159,46.0431,45.7991,45.8081,77882.0
2022-03-14 11:50:00,50.69,50.79,50.66,50.78,64221.0,45.8081,45.8985,45.781,45.8894,64221.0
2022-03-14 12:00:00,50.76,50.79,50.63,50.64,93179.0,45.8714,45.8985,45.7539,45.7629,93179.0
2022-03-14 12:10:00,50.63,50.69,50.47,50.68,78936.0,45.7539,45.8081,45.6093,45.7991,78936.0
2022-03-14 12:20:00,50.66,50.78,50.63,50.78,76844.0,45.781,45.8894,45.7539,45.8894,76844.0
2022-03-14 12:30:00,50.77,50.95,50.76,50.87,84537.0,45.8804,46.0431,45.8714,45.9708,84537.0
2022-03-14 12:40:00,50.86,50.92,50.69,50.74,72127.0,45.9617,46.0159,45.8081,45.8533,72127.0
2022-03-14 12:50:00,50.74,50.76,50.59,50.61,48776.0,45.8533,45.8714,45.7177,45.7358,48776.0
2022-03-14 13:00:00,50.61,50.68,50.56,50.63,84083.0,45.7358,45.7991,45.6906,45.7539,84083.0
2022-03-14 13:10:00,50.63,50.72,50.52,50.72,163168.0,45.7539,45.8352,45.6545,45.8352,163168.0
2022-03-14 13:20:00,50.71,50.85,50.69,50.77,68618.0,45.8262,45.9527,45.8081,45.8804,68618.0
2022-03-14 13:30:00,50.78,50.79,50.37,50.4,100554.0,45.8894,45.8985,45.5189,45.546,100554.0
2022-03-14 13:40:00,50.4,50.59,50.39,50.4,52994.0,45.546,45.7177,45.537,45.546,52994.0
2022-03-14 13:50:00,50.4,50.52,50.38,50.4,51622.0,45.546,45.6545,45.528,45.546,51622.0
2022-03-14 14:00:00,50.4,50.48,50.35,50.36,60898.0,45.546,45.6183,45.5008,45.5099,60898.0
2022-03-14 14:10:00,50.37,50.44,50.26,50.29,51479.0,45.5189,45.5822,45.4195,45.4466,51479.0
2022-03-14 14:20:00,50.29,50.32,50.24,50.3,66449.0,45.4466,45.4737,45.4014,45.4557,66449.0
2022-03-14 14:30:00,50.3,50.5,50.3,50.46,65243.0,45.4557,45.6364,45.4557,45.6002,65243.0
2022-03-14 14:40:00,50.45,50.49,50.36,50.38,83355.0,45.5912,45.6274,45.5099,45.528,83355.0
2022-03-14 14:50:00,50.38,50.57,50.37,50.5,69118.0,45.528,45.6997,45.5189,45.6364,69118.0
2022-03-14 15:00:00,50.5,50.61,50.46,50.52,66698.0,45.6364,45.7358,45.6002,45.6545,66698.0
2022-03-14 15:10:00,50.51,50.61,50.45,50.48,89949.0,45.6454,45.7358,45.5912,45.6183,89949.0
2022-03-14 15:20:00,50.48,50.54,50.45,50.48,76555.0,45.6183,45.6725,45.5912,45.6183,76555.0
2022-03-14 15:30:00,50.48,50.5,50.35,50.44,144682.0,45.6183,45.6364,45.5008,45.5822,144682.0
2022-03-14 15:40:00,50.43,50.56,50.39,50.48,122959.0,45.5731,45.6906,45.537,45.6183,122959.0
2022-03-14 15:50:00,50.47,50.59,50.38,50.52,386425.0,45.6093,45.7177,45.528,45.6545,386425.0
2022-03-15 09:30:00,50.84,50.99,50.62,50.87,193137.0,45.9437,46.0792,45.7448,45.9708,193137.0
2022-03-15 09:40:00,50.89,50.95,50.26,50.49,114757.0,45.9888,46.0431,45.4195,45.6274,114757.0
2022-03-15 09:50:00,50.49,50.53,50.32,50.37,97572.0,45.6274,45.6635,45.4737,45.5189,97572.0
2022-03-15 10:00:00,50.38,50.49,50.01,50.02,88139.0,45.528,45.6274,45.1936,45.2026,88139.0
2022-03-15 10:10:00,50.04,50.3,49.95,50.3,92719.0,45.2207,45.4557,45.1394,45.4557,92719.0
2022-03-15 10:20:00,50.3,50.49,50.21,50.46,95135.0,45.4557,45.6274,45.3743,45.6002,95135.0
2022-03-15 10:30:00,50.47,50.79,50.47,50.72,106069.0,45.6093,45.8985,45.6093,45.8352,106069.0
2022-03-15 10:40:00,50.73,50.79,50.62,50.73,95839.0,45.8442,45.8985,45.7448,45.8442,95839.0
2022-03-15 10:50:00,50.74,50.86,50.72,50.74,89604.0,45.8533,45.9617,45.8352,45.8533,89604.0
2022-03-15 11:00:00,50.76,50.77,50.49,50.61,49300.0,45.8714,45.8804,45.6274,45.7358,49300.0
2022-03-15 11:10:00,50.62,50.69,50.43,50.49,57018.0,45.7448,45.8081,45.5731,45.6274,57018.0
2022-03-15 11:20:00,50.49,50.54,50.34,50.52,55990.0,45.6274,45.6725,45.4918,45.6545,55990.0
2022-03-15 11:30:00,50.52,50.54,50.37,50.4,53957.0,45.6545,45.6725,45.5189,45.546,53957.0
2022-03-15 11:40:00,50.4,50.57,50.36,50.57,45050.0,45.546,45.6997,45.5099,45.6997,45050.0
2022-03-15 11:50:00,50.56,50.65,50.29,50.38,76900.0,45.6906,45.7719,45.4466,45.528,76900.0
2022-03-15 12:00:00,50.35,50.39,50.25,50.34,57293.0,45.5008,45.537,45.4105,45.4918,57293.0
2022-03-15 12:10:00,50.35,50.41,50.3,50.39,38825.0,45.5008,45.5551,45.4557,45.537,38825.0
2022-03-15 12:20:00,50.38,50.6,50.37,50.56,32166.0,45.528,45.7268,45.5189,45.6906,32166.0
2022-03-15 12:30:00,50.55,50.64,50.53,50.57,47616.0,45.6816,45.7629,45.6635,45.6997,47616.0
2022-03-15 12:40:00,50.58,50.61,50.45,50.48,46970.0,45.7087,45.7358,45.5912,45.6183,46970.0
2022-03-15 12:50:00,50.48,50.55,50.41,50.49,45934.0,45.6183,45.6816,45.5551,45.6274,45934.0
2022-03-15 13:00:00,50.49,50.64,50.49,50.49,45850.0,45.6274,45.7629,45.6274,45.6274,45850.0
2022-03-15 13:10:00,50.5,50.51,50.37,50.38,40693.0,45.6364,45.6454,45.5189,45.528,40693.0
2022-03-15 13:20:00,50.38,50.56,50.33,50.34,46602.0,45.528,45.6906,45.4828,45.4918,46602.0
2022-03-15 13:30:00,50.33,50.48,50.31,50.34,46880.0,45.4828,45.6183,45.4647,45.4918,46880.0
2022-03-15 13:40:00,50.34,50.45,50.34,50.38,45749.0,45.4918,45.5912,45.4918,45.528,45749.0
2022-03-15 13:50:00,50.4,50.48,50.37,50.47,51207.0,45.546,45.6183,45.5189,45.6093,51207.0
2022-03-15 14:00:00,50.47,50.5,50.34,50.4,67453.0,45.6093,45.6364,45.4918,45.546,67453.0
2022-03-15 14:10:00,50.39,50.42,50.25,50.27,37611.0,45.537,45.5641,45.4105,45.4285,37611.0
2022-03-15 14:20:00,50.25,50.29,50.2,50.23,53342.0,45.4105,45.4466,45.3653,45.3924,53342.0
2022-03-15 14:30:00,50.23,50.48,50.14,50.39,60040.0,45.3924,45.6183,45.3111,45.537,60040.0
2022-03-15 14:40:00,50.4,50.51,50.35,50.48,149125.0,45.546,45.6454,45.5008,45.6183,149125.0
2022-03-15 14:50:00,50.49,50.53,50.41,50.51,223115.0,45.6274,45.6635,45.5551,45.6454,223115.0
2022-03-15 15:00:00,50.51,50.55,50.44,50.45,186710.0,45.6454,45.6816,45.5822,45.5912,186710.0
2022-03-15 15:10:00,50.47,50.62,50.46,50.56,93457.0,45.6093,45.7448,45.6002,45.6906,93457.0
2022-03-15 15:20:00,50.57,50.66,50.53,50.63,121375.0,45.6997,45.781,45.6635,45.7539,121375.0
2022-03-15 15:30:00,50.64,50.68,50.56,50.67,109322.0,45.7629,45.7991,45.6906,45.79,109322.0
2022-03-15 15:40:00,50.68,50.69,50.47,50.57,250666.0,45.7991,45.8081,45.6093,45.6997,250666.0
2022-03-15 15:50:00,50.56,50.68,50.43,50.56,486961.0,45.6906,45.7991,45.5731,45.6906,486961.0
2022-03-16 09:30:00,51.57,51.95,51.25,51.73,123256.0,46.6033,46.9467,46.3142,46.7479,123256.0
2022-03-16 09:40:00,51.72,52.13,51.72,52.03,134566.0,46.7389,47.1094,46.7389,47.019,134566.0
2022-03-16 09:50:00,52.03,52.13,51.85,51.87,74758.0,47.019,47.1094,46.8564,46.8745,74758.0
2022-03-16 10:00:00,51.86,51.93,51.71,51.74,62402.0,46.8654,46.9287,46.7299,46.757,62402.0
2022-03-16 10:10:00,51.75,52.32,51.74,52.25,73355.0,46.766,47.2811,46.757,47.2179,73355.0
2022-03-16 10:20:00,52.23,52.55,52.23,52.42,125382.0,47.1998,47.489,47.1998,47.3715,125382.0
2022-03-16 10:30:00,52.42,52.71,52.41,52.62,85897.0,47.3715,47.6336,47.3624,47.5522,85897.0
2022-03-16 10:40:00,52.64,52.65,52.21,52.26,68271.0,47.5703,47.5793,47.1817,47.2269,68271.0
2022-03-16 10:50:00,52.21,52.29,52.1,52.22,55060.0,47.1817,47.254,47.0823,47.1907,55060.0
2022-03-16 11:00:00,52.24,52.26,52.03,52.12,62273.0,47.2088,47.2269,47.019,47.1004,62273.0
2022-03-16 11:10:00,52.13,52.24,51.99,52.07,48393.0,47.1094,47.2088,46.9829,47.0552,48393.0
2022-03-16 11:20:00,52.11,52.2,52.06,52.15,59391.0,47.0913,47.1727,47.0462,47.1275,59391.0
2022-03-16 11:30:00,52.15,52.24,52.04,52.1,50996.0,47.1275,47.2088,47.0281,47.0823,50996.0
2022-03-16 11:40:00,52.08,52.1,51.94,52.01,59038.0,47.0642,47.0823,46.9377,47.001,59038.0
2022-03-16 11:50:00,52.01,52.08,51.94,52.05,67048.0,47.001,47.0642,46.9377,47.0371,67048.0
2022-03-16 12:00:00,52.05,52.22,52.02,52.15,56337.0,47.0371,47.1907,47.01,47.1275,56337.0
2022-03-16 12:10:00,52.13,52.17,52.02,52.04,47516.0,47.1094,47.1456,47.01,47.0281,47516.0
2022-03-16 12:20:00,52.04,52.08,51.9,51.93,60407.0,47.0281,47.0642,46.9016,46.9287,60407.0
2022-03-16 12:30:00,51.93,52.03,51.92,51.96,90357.0,46.9287,47.019,46.9196,46.9558,90357.0
2022-03-16 12:40:00,51.96,52.09,51.74,51.83,73033.0,46.9558,47.0733,46.757,46.8383,73033.0
2022-03-16 12:50:00,51.84,51.96,51.82,51.85,55978.0,46.8473,46.9558,46.8293,46.8564,55978.0
2022-03-16 13:00:00,51.86,51.96,51.71,51.73,76021.0,46.8654,46.9558,46.7299,46.7479,76021.0
2022-03-16 13:10:00,51.71,51.71,51.59,51.63,68710.0,46.7299,46.7299,46.6214,46.6576,68710.0
2022-03-16 13:20:00,51.64,51.77,51.6,51.72,90248.0,46.6666,46.7841,46.6305,46.7389,90248.0
2022-03-16 13:30:00,51.72,51.79,51.61,51.62,62467.0,46.7389,46.8022,46.6395,46.6485,62467.0
2022-03-16 13:40:00,51.61,51.62,51.48,51.5,55902.0,46.6395,46.6485,46.522,46.5401,55902.0
2022-03-16 13:50:00,51.49,51.7,51.44,51.66,74252.0,46.531,46.7208,46.4859,46.6847,74252.0
2022-03-16 14:00:00,51.64,51.84,51.27,51.27,110933.0,46.6666,46.8473,46.3322,46.3322,110933.0
2022-03-16 14:10:00,51.23,51.47,51.15,51.46,121277.0,46.2961,46.513,46.2238,46.5039,121277.0
2022-03-16 14:20:00,51.47,51.47,51.13,51.16,96359.0,46.513,46.513,46.2057,46.2328,96359.0
2022-03-16 14:30:00,51.14,51.26,50.91,51.25,224591.0,46.2148,46.3232,46.0069,46.3142,224591.0
2022-03-16 14:40:00,51.27,51.53,51.27,51.48,165829.0,46.3322,46.5672,46.3322,46.522,165829.0
2022-03-16 14:50:00,51.48,51.56,51.35,51.36,166525.0,46.522,46.5943,46.4045,46.4136,166525.0
2022-03-16 15:00:00,51.37,51.53,51.25,51.35,172747.0,46.4226,46.5672,46.3142,46.4045,172747.0
2022-03-16 15:10:00,51.36,51.55,51.32,51.53,171710.0,46.4136,46.5853,46.3774,46.5672,171710.0
2022-03-16 15:20:00,51.54,51.73,51.53,51.66,149011.0,46.5762,46.7479,46.5672,46.6847,149011.0
2022-03-16 15:30:00,51.66,51.67,51.51,51.64,151344.0,46.6847,46.6937,46.5491,46.6666,151344.0
2022-03-16 15:40:00,51.63,51.79,51.59,51.74,229298.0,46.6576,46.8022,46.6214,46.757,229298.0
2022-03-16 15:50:00,51.73,51.93,51.69,51.92,742728.0,46.7479,46.9287,46.7118,46.9196,742728.0
2022-03-17 09:30:00,51.06,51.13,50.59,50.66,194507.0,46.1425,46.2057,45.7177,45.781,194507.0
2022-03-17 09:40:00,50.66,51.05,50.37,50.76,212651.0,45.781,46.1334,45.5189,45.8714,212651.0
2022-03-17 09:50:00,50.74,50.78,50.55,50.75,250745.0,45.8533,45.8894,45.6816,45.8623,250745.0
2022-03-17 10:00:00,50.73,50.75,50.56,50.69,169282.0,45.8442,45.8623,45.6906,45.8081,169282.0
2022-03-17 10:10:00,50.69,50.9,50.67,50.89,161095.0,45.8081,45.9979,45.79,45.9888,161095.0
2022-03-17 10:20:00,50.89,51.13,50.88,51.12,172933.0,45.9888,46.2057,45.9798,46.1967,172933.0
2022-03-17 10:30:00,51.13,51.17,50.87,50.95,92402.0,46.2057,46.2419,45.9708,46.0431,92402.0
2022-03-17 10:40:00,50.96,51.02,50.83,50.91,159688.0,46.0521,46.1063,45.9346,46.0069,159688.0
2022-03-17 10:50:00,50.93,51.07,50.8,51.01,122331.0,46.025,46.1515,45.9075,46.0973,122331.0
2022-03-17 11:00:00,51.01,51.22,50.98,51.2,83308.0,46.0973,46.2871,46.0702,46.269,83308.0
2022-03-17 11:10:00,51.19,51.19,51.08,51.15,110343.0,46.2599,46.2599,46.1605,46.2238,110343.0
2022-03-17 11:20:00,51.14,51.24,51.14,51.19,54740.0,46.2148,46.3051,46.2148,46.2599,54740.0
2022-03-17 11:30:00,51.18,51.25,51.12,51.24,56497.0,46.2509,46.3142,46.1967,46.3051,56497.0
2022-03-17 11:40:00,51.26,51.3,51.07,51.1,60106.0,46.3232,46.3593,46.1515,46.1786,60106.0
2022-03-17 11:50:00,51.1,51.32,51.08,51.25,58050.0,46.1786,46.3774,46.1605,46.3142,58050.0
2022-03-17 12:00:00,51.26,51.43,51.25,51.38,78669.0,46.3232,46.4768,46.3142,46.4316,78669.0
2022-03-17 12:10:00,51.39,51.41,51.28,51.3,87261.0,46.4407,46.4588,46.3413,46.3593,87261.0
2022-03-17 12:20:00,51.31,51.44,51.31,51.41,121470.0,46.3684,46.4859,46.3684,46.4588,121470.0
2022-03-17 12:30:00,51.42,51.55,51.41,51.53,118641.0,46.4678,46.5853,46.4588,46.5672,118641.0
2022-03-17 12:40:00,51.53,51.57,51.48,51.51,80270.0,46.5672,46.6033,46.522,46.5491,80270.0
2022-03-17 12:50:00,51.51,51.62,51.51,51.62,177761.0,46.5491,46.6485,46.5491,46.6485,177761.0
2022-03-17 13:00:00,51.62,51.7,51.57,51.69,60660.0,46.6485,46.7208,46.6033,46.7118,60660.0
2022-03-17 13:10:00,51.69,51.76,51.61,51.74,48409.0,46.7118,46.775,46.6395,46.757,48409.0
2022-03-17 13:20:00,51.73,51.89,51.72,51.89,56967.0,46.7479,46.8925,46.7389,46.8925,56967.0
2022-03-17 13:30:00,51.88,51.92,51.83,51.9,56801.0,46.8835,46.9196,46.8383,46.9016,56801.0
2022-03-17 13:40:00,51.9,52.03,51.9,51.97,44392.0,46.9016,47.019,46.9016,46.9648,44392.0
2022-03-17 13:50:00,51.98,52.05,51.97,52.01,48420.0,46.9739,47.0371,46.9648,47.001,48420.0
2022-03-17 14:00:00,52.01,52.07,51.98,52.02,51371.0,47.001,47.0552,46.9739,47.01,51371.0
2022-03-17 14:10:00,52.02,52.03,51.93,51.98,56079.0,47.01,47.019,46.9287,46.9739,56079.0
2022-03-17 14:20:00,51.98,52.02,51.85,51.85,39930.0,46.9739,47.01,46.8564,46.8564,39930.0
2022-03-17 14:30:00,51.85,51.96,51.84,51.92,61276.0,46.8564,46.9558,46.8473,46.9196,61276.0
2022-03-17 14:40:00,51.91,52.11,51.88,52.11,56779.0,46.9106,47.0913,46.8835,47.0913,56779.0
2022-03-17 14:50:00,52.1,52.14,52.04,52.09,80811.0,47.0823,47.1184,47.0281,47.0733,80811.0
2022-03-17 15:00:00,52.08,52.16,52.04,52.08,59538.0,47.0642,47.1365,47.0281,47.0642,59538.0
2022-03-17 15:10:00,52.08,52.14,51.96,52.12,90764.0,47.0642,47.1184,46.9558,47.1004,90764.0
2022-03-17 15:20:00,52.13,52.2,52.09,52.18,94462.0,47.1094,47.1727,47.0733,47.1546,94462.0
2022-03-17 15:30:00,52.18,52.26,52.14,52.23,106965.0,47.1546,47.2269,47.1184,47.1998,106965.0
2022-03-17 15:40:00,52.23,52.44,52.22,52.44,222142.0,47.1998,47.3896,47.1907,47.3896,222142.0
2022-03-17 15:50:00,52.44,52.54,52.35,52.5,814887.0,47.3896,47.4799,47.3082,47.4438,814887.0
2022-03-18 09:30:00,52.52,52.58,51.56,51.69,992568.0,47.4619,47.5161,46.5943,46.7118,992568.0
2022-03-18 09:40:00,51.69,51.74,51.37,51.47,401433.0,46.7118,46.757,46.4226,46.513,401433.0
2022-03-18 09:50:00,51.47,51.58,51.12,51.56,123920.0,46.513,46.6124,46.1967,46.5943,123920.0
2022-03-18 10:00:00,51.57,51.75,51.45,51.71,79396.0,46.6033,46.766,46.4949,46.7299,79396.0
2022-03-18 10:10:00,51.73,51.88,51.61,51.68,74645.0,46.7479,46.8835,46.6395,46.7028,74645.0
2022-03-18 10:20:00,51.69,51.92,51.63,51.84,68399.0,46.7118,46.9196,46.6576,46.8473,68399.0
2022-03-18 10:30:00,51.83,51.93,51.66,51.74,105167.0,46.8383,46.9287,46.6847,46.757,105167.0
2022-03-18 10:40:00,51.73,51.83,51.63,51.65,263150.0,46.7479,46.8383,46.6576,46.6756,263150.0
2022-03-18 10:50:00,51.66,51.81,51.61,51.8,66055.0,46.6847,46.8202,46.6395,46.8112,66055.0
2022-03-18 11:00:00,51.79,51.84,51.63,51.72,217611.0,46.8022,46.8473,46.6576,46.7389,217611.0
2022-03-18 11:10:00,51.72,51.79,51.61,51.7,159061.0,46.7389,46.8022,46.6395,46.7208,159061.0
2022-03-18 11:20:00,51.69,51.69,51.57,51.66,62219.0,46.7118,46.7118,46.6033,46.6847,62219.0
2022-03-18 11:30:00,51.67,51.82,51.63,51.75,684771.0,46.6937,46.8293,46.6576,46.766,684771.0
2022-03-18 11:40:00,51.75,51.88,51.7,51.83,99597.0,46.766,46.8835,46.7208,46.8383,99597.0
2022-03-18 11:50:00,51.82,51.89,51.66,51.69,74742.0,46.8293,46.8925,46.6847,46.7118,74742.0
2022-03-18 12:00:00,51.69,51.81,51.63,51.76,80136.0,46.7118,46.8202,46.6576,46.775,80136.0
2022-03-18 12:10:00,51.76,51.8,51.74,51.76,95144.0,46.775,46.8112,46.757,46.775,95144.0
2022-03-18 12:20:00,51.75,51.78,51.68,51.77,138734.0,46.766,46.7931,46.7028,46.7841,138734.0
2022-03-18 12:30:00,51.77,51.77,51.66,51.73,100738.0,46.7841,46.7841,46.6847,46.7479,100738.0
2022-03-18 12:40:00,51.72,51.78,51.62,51.76,157852.0,46.7389,46.7931,46.6485,46.775,157852.0
2022-03-18 12:50:00,51.76,51.89,51.72,51.83,267552.0,46.775,46.8925,46.7389,46.8383,267552.0
2022-03-18 13:00:00,51.83,51.94,51.83,51.89,175958.0,46.8383,46.9377,46.8383,46.8925,175958.0
2022-03-18 13:10:00,51.9,51.9,51.77,51.78,80711.0,46.9016,46.9016,46.7841,46.7931,80711.0
2022-03-18 13:20:00,51.78,51.9,51.78,51.9,92190.0,46.7931,46.9016,46.7931,46.9016,92190.0
2022-03-18 13:30:00,51.9,51.9,51.75,51.76,75687.0,46.9016,46.9016,46.766,46.775,75687.0
2022-03-18 13:40:00,51.76,51.8,51.72,51.8,67237.0,46.775,46.8112,46.7389,46.8112,67237.0
2022-03-18 13:50:00,51.8,51.82,51.72,51.76,75453.0,46.8112,46.8293,46.7389,46.775,75453.0
2022-03-18 14:00:00,51.76,51.83,51.76,51.78,68909.0,46.775,46.8383,46.775,46.7931,68909.0
2022-03-18 14:10:00,51.77,51.89,51.75,51.8,100131.0,46.7841,46.8925,46.766,46.8112,100131.0
2022-03-18 14:20:00,51.8,51.89,51.77,51.86,129050.0,46.8112,46.8925,46.7841,46.8654,129050.0
2022-03-18 14:30:00,51.86,51.98,51.79,51.97,88886.0,46.8654,46.9739,46.8022,46.9648,88886.0
2022-03-18 14:40:00,51.97,52.07,51.91,52.06,88382.0,46.9648,47.0552,46.9106,47.0462,88382.0
2022-03-18 14:50:00,52.06,52.06,51.87,51.9,61999.0,47.0462,47.0462,46.8745,46.9016,61999.0
2022-03-18 15:00:00,51.9,52.03,51.89,52.03,63007.0,46.9016,47.019,46.8925,47.019,63007.0
2022-03-18 15:10:00,52.02,52.12,51.93,52.1,186014.0,47.01,47.1004,46.9287,47.0823,186014.0
2022-03-18 15:20:00,52.11,52.2,52.06,52.16,180333.0,47.0913,47.1727,47.0462,47.1365,180333.0
2022-03-18 15:30:00,52.16,52.3,52.13,52.13,199686.0,47.1365,47.263,47.1094,47.1094,199686.0
2022-03-18 15:40:00,52.14,52.36,52.13,52.25,362468.0,47.1184,47.3173,47.1094,47.2179,362468.0
2022-03-18 15:50:00,52.23,52.53,52.08,52.29,1323408.0,47.1998,47.4709,47.0642,47.254,1323408.0
2022-03-21 09:30:00,52.64,52.91,52.26,52.32,161408.0,47.5703,47.8143,47.2269,47.2811,161408.0
2022-03-21 09:40:00,52.32,52.43,52.12,52.15,192731.0,47.2811,47.3805,47.1004,47.1275,192731.0
2022-03-21 09:50:00,52.15,52.54,52.13,52.35,64666.0,47.1275,47.4799,47.1094,47.3082,64666.0
2022-03-21 10:00:00,52.35,52.5,52.3,52.36,81075.0,47.3082,47.4438,47.263,47.3173,81075.0
2022-03-21 10:10:00,52.37,52.62,52.37,52.56,59528.0,47.3263,47.5522,47.3263,47.498,59528.0
2022-03-21 10:20:00,52.53,52.57,52.47,52.51,39753.0,47.4709,47.507,47.4167,47.4528,39753.0
2022-03-21 10:30:00,52.51,52.56,52.39,52.47,49024.0,47.4528,47.498,47.3444,47.4167,49024.0
2022-03-21 10:40:00,52.47,52.58,52.4,52.46,41848.0,47.4167,47.5161,47.3534,47.4076,41848.0
2022-03-21 10:50:00,52.46,52.62,52.42,52.57,58280.0,47.4076,47.5522,47.3715,47.507,58280.0
2022-03-21 11:00:00,52.57,52.61,52.32,52.34,52144.0,47.507,47.5432,47.2811,47.2992,52144.0
2022-03-21 11:10:00,52.34,52.46,52.27,52.32,73174.0,47.2992,47.4076,47.2359,47.2811,73174.0
2022-03-21 11:20:00,52.33,52.44,52.3,52.32,31436.0,47.2901,47.3896,47.263,47.2811,31436.0
2022-03-21 11:30:00,52.32,52.36,52.23,52.26,72534.0,47.2811,47.3173,47.1998,47.2269,72534.0
2022-03-21 11:40:00,52.26,52.31,52.18,52.21,91150.0,47.2269,47.2721,47.1546,47.1817,91150.0
2022-03-21 11:50:00,52.22,52.39,52.2,52.31,140132.0,47.1907,47.3444,47.1727,47.2721,140132.0
2022-03-21 12:00:00,52.3,52.39,52.25,52.37,37169.0,47.263,47.3444,47.2179,47.3263,37169.0
2022-03-21 12:10:00,52.37,52.51,52.3,52.49,64862.0,47.3263,47.4528,47.263,47.4347,64862.0
2022-03-21 12:20:00,52.48,52.56,52.46,52.48,34165.0,47.4257,47.498,47.4076,47.4257,34165.0
2022-03-21 12:30:00,52.48,52.48,52.29,52.36,78004.0,47.4257,47.4257,47.254,47.3173,78004.0
2022-03-21 12:40:00,52.36,52.57,52.36,52.55,35928.0,47.3173,47.507,47.3173,47.489,35928.0
2022-03-21 12:50:00,52.55,52.56,52.31,52.35,41387.0,47.489,47.498,47.2721,47.3082,41387.0
2022-03-21 13:00:00,52.34,52.34,52.23,52.3,40015.0,47.2992,47.2992,47.1998,47.263,40015.0
2022-03-21 13:10:00,52.31,52.35,52.14,52.15,60551.0,47.2721,47.3082,47.1184,47.1275,60551.0
2022-03-21 13:20:00,52.15,52.28,52.12,52.18,37886.0,47.1275,47.245,47.1004,47.1546,37886.0
2022-03-21 13:30:00,52.18,52.33,52.18,52.28,34903.0,47.1546,47.2901,47.1546,47.245,34903.0
2022-03-21 13:40:00,52.28,52.31,52.19,52.23,28917.0,47.245,47.2721,47.1636,47.1998,28917.0
2022-03-21 13:50:00,52.23,52.3,52.21,52.28,32387.0,47.1998,47.263,47.1817,47.245,32387.0
2022-03-21 14:00:00,52.28,52.33,52.15,52.15,44973.0,47.245,47.2901,47.1275,47.1275,44973.0
2022-03-21 14:10:00,52.14,52.15,51.98,52.05,58086.0,47.1184,47.1275,46.9739,47.0371,58086.0
2022-03-21 14:20:00,52.05,52.13,52.03,52.1,86634.0,47.0371,47.1094,47.019,47.0823,86634.0
2022-03-21 14:30:00,52.1,52.14,52.04,52.1,76532.0,47.0823,47.1184,47.0281,47.0823,76532.0
2022-03-21 14:40:00,52.1,52.15,52.04,52.06,70161.0,47.0823,47.1275,47.0281,47.0462,70161.0
2022-03-21 14:50:00,52.06,52.1,51.81,51.82,63607.0,47.0462,47.0823,46.8202,46.8293,63607.0
2022-03-21 15:00:00,51.83,51.91,51.79,51.9,67099.0,46.8383,46.9106,46.8022,46.9016,67099.0
2022-03-21 15:10:00,51.9,52.06,51.89,51.91,69078.0,46.9016,47.0462,46.8925,46.9106,69078.0
2022-03-21 15:20:00,51.91,52.0,51.87,52.0,101346.0,46.9106,46.9919,46.8745,46.9919,101346.0
2022-03-21 15:30:00,52.0,52.02,51.83,51.85,241998.0,46.9919,47.01,46.8383,46.8564,241998.0
2022-03-21 15:40:00,51.84,52.0,51.79,51.86,320503.0,46.8473,46.9919,46.8022,46.8654,320503.0
2022-03-21 15:50:00,51.85,52.18,51.83,52.18,791562.0,46.8564,47.1546,46.8383,47.1546,791562.0
2022-03-22 09:30:00,52.87,53.23,52.81,53.12,222166.0,47.7781,48.1035,47.7239,48.0041,222166.0
2022-03-22 09:40:00,53.14,53.46,52.89,53.28,95585.0,48.0221,48.3113,47.7962,48.1487,95585.0
2022-03-22 09:50:00,53.29,53.4,53.2,53.31,45946.0,48.1577,48.2571,48.0764,48.1758,45946.0
2022-03-22 10:00:00,53.31,53.34,53.1,53.13,73527.0,48.1758,48.2029,47.986,48.0131,73527.0
2022-03-22 10:10:00,53.14,53.22,52.95,53.03,67448.0,48.0221,48.0944,47.8504,47.9227,67448.0
2022-03-22 10:20:00,53.04,53.07,52.97,52.98,86476.0,47.9318,47.9589,47.8685,47.8775,86476.0
2022-03-22 10:30:00,52.99,53.06,52.86,52.89,63513.0,47.8866,47.9498,47.7691,47.7962,63513.0
2022-03-22 10:40:00,52.88,52.89,52.69,52.69,47059.0,47.7872,47.7962,47.6155,47.6155,47059.0
2022-03-22 10:50:00,52.67,52.74,52.55,52.67,179036.0,47.5974,47.6607,47.489,47.5974,179036.0
2022-03-22 11:00:00,52.68,52.68,52.56,52.6,73647.0,47.6064,47.6064,47.498,47.5341,73647.0
2022-03-22 11:10:00,52.61,52.74,52.58,52.72,65348.0,47.5432,47.6607,47.5161,47.6426,65348.0
2022-03-22 11:20:00,52.71,52.73,52.6,52.63,98248.0,47.6336,47.6516,47.5341,47.5613,98248.0
2022-03-22 11:30:00,52.63,52.63,52.52,52.54,64953.0,47.5613,47.5613,47.4619,47.4799,64953.0
2022-03-22 11:40:00,52.55,52.59,52.42,52.55,73887.0,47.489,47.5251,47.3715,47.489,73887.0
2022-03-22 11:50:00,52.53,52.56,52.45,52.46,62790.0,47.4709,47.498,47.3986,47.4076,62790.0
2022-03-22 12:00:00,52.46,52.53,52.39,52.52,77667.0,47.4076,47.4709,47.3444,47.4619,77667.0
2022-03-22 12:10:00,52.53,52.57,52.43,52.44,39028.0,47.4709,47.507,47.3805,47.3896,39028.0
2022-03-22 12:20:00,52.45,52.45,52.32,52.38,48189.0,47.3986,47.3986,47.2811,47.3353,48189.0
2022-03-22 12:30:00,52.37,52.44,52.35,52.4,61596.0,47.3263,47.3896,47.3082,47.3534,61596.0
2022-03-22 12:40:00,52.4,52.43,52.3,52.35,75294.0,47.3534,47.3805,47.263,47.3082,75294.0
2022-03-22 12:50:00,52.36,52.51,52.36,52.49,52757.0,47.3173,47.4528,47.3173,47.4347,52757.0
2022-03-22 13:00:00,52.48,52.58,52.48,52.52,70804.0,47.4257,47.5161,47.4257,47.4619,70804.0
2022-03-22 13:10:00,52.52,52.72,52.51,52.64,134839.0,47.4619,47.6426,47.4528,47.5703,134839.0
2022-03-22 13:20:00,52.64,52.65,52.5,52.57,44249.0,47.5703,47.5793,47.4438,47.507,44249.0
2022-03-22 13:30:00,52.58,52.64,52.55,52.56,66197.0,47.5161,47.5703,47.489,47.498,66197.0
2022-03-22 13:40:00,52.55,52.6,52.53,52.58,53163.0,47.489,47.5341,47.4709,47.5161,53163.0
2022-03-22 13:50:00,52.58,52.71,52.53,52.7,191593.0,47.5161,47.6336,47.4709,47.6245,191593.0
2022-03-22 14:00:00,52.71,52.78,52.69,52.77,34972.0,47.6336,47.6968,47.6155,47.6878,34972.0
2022-03-22 14:10:00,52.76,52.77,52.65,52.66,66157.0,47.6787,47.6878,47.5793,47.5884,66157.0
2022-03-22 14:20:00,52.67,52.67,52.47,52.51,46276.0,47.5974,47.5974,47.4167,47.4528,46276.0
2022-03-22 14:30:00,52.51,52.61,52.48,52.56,39281.0,47.4528,47.5432,47.4257,47.498,39281.0
2022-03-22 14:40:00,52.56,52.58,52.47,52.48,32196.0,47.498,47.5161,47.4167,47.4257,32196.0
2022-03-22 14:50:00,52.49,52.56,52.48,52.53,35858.0,47.4347,47.498,47.4257,47.4709,35858.0
2022-03-22 15:00:00,52.52,52.53,52.43,52.45,45339.0,47.4619,47.4709,47.3805,47.3986,45339.0
2022-03-22 15:10:00,52.44,52.57,52.41,52.48,95400.0,47.3896,47.507,47.3624,47.4257,95400.0
2022-03-22 15:20:00,52.48,52.52,52.44,52.47,74070.0,47.4257,47.4619,47.3896,47.4167,74070.0
2022-03-22 15:30:00,52.46,52.61,52.43,52.61,107978.0,47.4076,47.5432,47.3805,47.5432,107978.0
2022-03-22 15:40:00,52.6,52.69,52.59,52.68,96989.0,47.5341,47.6155,47.5251,47.6064,96989.0
2022-03-22 15:50:00,52.67,52.74,52.53,52.69,409267.0,47.5974,47.6607,47.4709,47.6155,409267.0
2022-03-23 09:30:00,52.4,52.63,52.31,52.47,87052.0,47.3534,47.5613,47.2721,47.4167,87052.0
2022-03-23 09:40:00,52.49,52.66,52.39,52.5,60777.0,47.4347,47.5884,47.3444,47.4438,60777.0
2022-03-23 09:50:00,52.5,52.61,52.4,52.42,64928.0,47.4438,47.5432,47.3534,47.3715,64928.0
2022-03-23 10:00:00,52.43,52.68,52.41,52.53,58823.0,47.3805,47.6064,47.3624,47.4709,58823.0
2022-03-23 10:10:00,52.53,52.58,52.47,52.54,36328.0,47.4709,47.5161,47.4167,47.4799,36328.0
2022-03-23 10:20:00,52.53,52.57,52.45,52.53,39775.0,47.4709,47.507,47.3986,47.4709,39775.0
2022-03-23 10:30:00,52.54,52.59,52.45,52.53,36205.0,47.4799,47.5251,47.3986,47.4709,36205.0
2022-03-23 10:40:00,52.54,52.57,52.34,52.35,24398.0,47.4799,47.507,47.2992,47.3082,24398.0
2022-03-23 10:50:00,52.36,52.44,52.31,52.32,39321.0,47.3173,47.3896,47.2721,47.2811,39321.0
2022-03-23 11:00:00,52.32,52.48,52.32,52.41,26058.0,47.2811,47.4257,47.2811,47.3624,26058.0
2022-03-23 11:10:00,52.41,52.47,52.38,52.41,25672.0,47.3624,47.4167,47.3353,47.3624,25672.0
2022-03-23 11:20:00,52.41,52.46,52.38,52.43,25536.0,47.3624,47.4076,47.3353,47.3805,25536.0
2022-03-23 11:30:00,52.43,52.55,52.41,52.51,32683.0,47.3805,47.489,47.3624,47.4528,32683.0
2022-03-23 11:40:00,52.52,52.52,52.36,52.38,34337.0,47.4619,47.4619,47.3173,47.3353,34337.0
2022-03-23 11:50:00,52.38,52.43,52.33,52.34,20532.0,47.3353,47.3805,47.2901,47.2992,20532.0
2022-03-23 12:00:00,52.34,52.39,52.24,52.3,36068.0,47.2992,47.3444,47.2088,47.263,36068.0
2022-03-23 12:10:00,52.3,52.32,52.21,52.32,28714.0,47.263,47.2811,47.1817,47.2811,28714.0
2022-03-23 12:20:00,52.31,52.33,52.21,52.23,24672.0,47.2721,47.2901,47.1817,47.1998,24672.0
2022-03-23 12:30:00,52.23,52.29,52.08,52.2,120640.0,47.1998,47.254,47.0642,47.1727,120640.0
2022-03-23 12:40:00,52.19,52.19,52.07,52.11,20072.0,47.1636,47.1636,47.0552,47.0913,20072.0
2022-03-23 12:50:00,52.11,52.2,52.09,52.18,52986.0,47.0913,47.1727,47.0733,47.1546,52986.0
2022-03-23 13:00:00,52.16,52.18,52.1,52.15,55652.0,47.1365,47.1546,47.0823,47.1275,55652.0
2022-03-23 13:10:00,52.15,52.19,52.13,52.19,50488.0,47.1275,47.1636,47.1094,47.1636,50488.0
2022-03-23 13:20:00,52.19,52.22,52.01,52.02,42121.0,47.1636,47.1907,47.001,47.01,42121.0
2022-03-23 13:30:00,52.01,52.02,51.9,51.91,63186.0,47.001,47.01,46.9016,46.9106,63186.0
2022-03-23 13:40:00,51.89,51.91,51.81,51.84,17981.0,46.8925,46.9106,46.8202,46.8473,17981.0
2022-03-23 13:50:00,51.84,51.99,51.84,51.98,50390.0,46.8473,46.9829,46.8473,46.9739,50390.0
2022-03-23 14:00:00,51.98,52.08,51.97,51.98,48274.0,46.9739,47.0642,46.9648,46.9739,48274.0
2022-03-23 14:10:00,51.98,52.08,51.92,52.05,47658.0,46.9739,47.0642,46.9196,47.0371,47658.0
2022-03-23 14:20:00,52.05,52.13,52.0,52.13,39012.0,47.0371,47.1094,46.9919,47.1094,39012.0
2022-03-23 14:30:00,52.14,52.16,52.06,52.12,42276.0,47.1184,47.1365,47.0462,47.1004,42276.0
2022-03-23 14:40:00,52.12,52.14,52.09,52.1,41679.0,47.1004,47.1184,47.0733,47.0823,41679.0
2022-03-23 14:50:00,52.1,52.13,52.01,52.02,61757.0,47.0823,47.1094,47.001,47.01,61757.0
2022-03-23 15:00:00,52.04,52.13,52.0,52.05,50083.0,47.0281,47.1094,46.9919,47.0371,50083.0
2022-03-23 15:10:00,52.04,52.14,52.02,52.07,75324.0,47.0281,47.1184,47.01,47.0552,75324.0
2022-03-23 15:20:00,52.07,52.11,52.02,52.1,63980.0,47.0552,47.0913,47.01,47.0823,63980.0
2022-03-23 15:30:00,52.11,52.11,51.96,51.96,94662.0,47.0913,47.0913,46.9558,46.9558,94662.0
2022-03-23 15:40:00,51.97,52.02,51.87,51.89,131614.0,46.9648,47.01,46.8745,46.8925,131614.0
2022-03-23 15:50:00,51.89,51.89,51.68,51.69,367425.0,46.8925,46.8925,46.7028,46.7118,367425.0
2022-03-24 09:30:00,52.04,52.2,51.45,51.61,104070.0,47.0281,47.1727,46.4949,46.6395,104070.0
2022-03-24 09:40:00,51.54,51.85,51.46,51.72,58475.0,46.5762,46.8564,46.5039,46.7389,58475.0
2022-03-24 09:50:00,51.71,51.91,51.64,51.86,46235.0,46.7299,46.9106,46.6666,46.8654,46235.0
2022-03-24 10:00:00,51.84,52.0,51.84,51.95,51609.0,46.8473,46.9919,46.8473,46.9467,51609.0
2022-03-24 10:10:00,51.96,52.11,51.89,51.97,51808.0,46.9558,47.0913,46.8925,46.9648,51808.0
2022-03-24 10:20:00,51.98,52.0,51.76,51.81,55757.0,46.9739,46.9919,46.775,46.8202,55757.0
2022-03-24 10:30:00,51.81,51.98,51.76,51.83,80402.0,46.8202,46.9739,46.775,46.8383,80402.0
2022-03-24 10:40:00,51.84,51.92,51.76,51.83,61340.0,46.8473,46.9196,46.775,46.8383,61340.0
2022-03-24 10:50:00,51.82,51.86,51.76,51.83,35047.0,46.8293,46.8654,46.775,46.8383,35047.0
2022-03-24 11:00:00,51.84,51.99,51.81,51.91,54772.0,46.8473,46.9829,46.8202,46.9106,54772.0
2022-03-24 11:10:00,51.87,52.08,51.87,51.99,32545.0,46.8745,47.0642,46.8745,46.9829,32545.0
2022-03-24 11:20:00,51.99,52.05,51.94,52.01,44018.0,46.9829,47.0371,46.9377,47.001,44018.0
2022-03-24 11:30:00,52.01,52.02,51.92,52.0,41857.0,47.001,47.01,46.9196,46.9919,41857.0
2022-03-24 11:40:00,51.99,52.04,51.93,51.99,75934.0,46.9829,47.0281,46.9287,46.9829,75934.0
2022-03-24 11:50:00,51.98,52.08,51.96,51.98,35296.0,46.9739,47.0642,46.9558,46.9739,35296.0
2022-03-24 12:00:00,51.97,52.0,51.81,51.87,34761.0,46.9648,46.9919,46.8202,46.8745,34761.0
2022-03-24 12:10:00,51.87,51.96,51.85,51.96,29580.0,46.8745,46.9558,46.8564,46.9558,29580.0
2022-03-24 12:20:00,51.96,52.04,51.94,51.98,29014.0,46.9558,47.0281,46.9377,46.9739,29014.0
2022-03-24 12:30:00,51.98,51.99,51.86,51.94,27877.0,46.9739,46.9829,46.8654,46.9377,27877.0
2022-03-24 12:40:00,51.94,51.98,51.91,51.91,26824.0,46.9377,46.9739,46.9106,46.9106,26824.0
2022-03-24 12:50:00,51.92,51.95,51.83,51.84,30107.0,46.9196,46.9467,46.8383,46.8473,30107.0
2022-03-24 13:00:00,51.84,51.88,51.81,51.87,41395.0,46.8473,46.8835,46.8202,46.8745,41395.0
2022-03-24 13:10:00,51.87,51.92,51.84,51.91,36184.0,46.8745,46.9196,46.8473,46.9106,36184.0
2022-03-24 13:20:00,51.91,52.0,51.87,52.0,134641.0,46.9106,46.9919,46.8745,46.9919,134641.0
2022-03-24 13:30:00,51.99,52.01,51.84,51.85,60163.0,46.9829,47.001,46.8473,46.8564,60163.0
2022-03-24 13:40:00,51.84,51.99,51.83,51.96,36340.0,46.8473,46.9829,46.8383,46.9558,36340.0
2022-03-24 13:50:00,51.95,51.97,51.88,51.9,27212.0,46.9467,46.9648,46.8835,46.9016,27212.0
2022-03-24 14:00:00,51.9,51.98,51.9,51.94,33727.0,46.9016,46.9739,46.9016,46.9377,33727.0
2022-03-24 14:10:00,51.94,51.99,51.89,51.97,37883.0,46.9377,46.9829,46.8925,46.9648,37883.0
2022-03-24 14:20:00,51.96,51.98,51.92,51.93,31769.0,46.9558,46.9739,46.9196,46.9287,31769.0
2022-03-24 14:30:00,51.94,51.96,51.9,51.94,40459.0,46.9377,46.9558,46.9016,46.9377,40459.0
2022-03-24 14:40:00,51.93,51.95,51.84,51.87,43791.0,46.9287,46.9467,46.8473,46.8745,43791.0
2022-03-24 14:50:00,51.87,51.94,51.86,51.93,48451.0,46.8745,46.9377,46.8654,46.9287,48451.0
2022-03-24 15:00:00,51.93,52.03,51.92,52.01,49584.0,46.9287,47.019,46.9196,47.001,49584.0
2022-03-24 15:10:00,52.01,52.08,51.99,52.07,63421.0,47.001,47.0642,46.9829,47.0552,63421.0
2022-03-24 15:20:00,52.08,52.12,52.06,52.1,62964.0,47.0642,47.1004,47.0462,47.0823,62964.0
2022-03-24 15:30:00,52.1,52.11,51.98,52.04,95683.0,47.0823,47.0913,46.9739,47.0281,95683.0
2022-03-24 15:40:00,52.04,52.08,51.99,52.08,109390.0,47.0281,47.0642,46.9829,47.0642,109390.0
2022-03-24 15:50:00,52.08,52.13,52.02,52.05,406013.0,47.0642,47.1094,47.01,47.0371,406013.0
2022-03-25 09:30:00,52.09,52.33,52.03,52.22,51064.0,47.0733,47.2901,47.019,47.1907,51064.0
2022-03-25 09:40:00,52.24,52.48,52.17,52.45,74331.0,47.2088,47.4257,47.1456,47.3986,74331.0
2022-03-25 09:50:00,52.44,52.53,52.37,52.45,92716.0,47.3896,47.4709,47.3263,47.3986,92716.0
2022-03-25 10:00:00,52.45,52.53,52.4,52.53,68032.0,47.3986,47.4709,47.3534,47.4709,68032.0
2022-03-25 10:10:00,52.53,52.96,52.51,52.93,158370.0,47.4709,47.8595,47.4528,47.8324,158370.0
2022-03-25 10:20:00,52.92,52.95,52.72,52.8,75475.0,47.8233,47.8504,47.6426,47.7149,75475.0
2022-03-25 10:30:00,52.8,52.91,52.76,52.81,44495.0,47.7149,47.8143,47.6787,47.7239,44495.0
2022-03-25 10:40:00,52.81,52.89,52.73,52.74,70833.0,47.7239,47.7962,47.6516,47.6607,70833.0
2022-03-25 10:50:00,52.74,52.94,52.74,52.93,60553.0,47.6607,47.8414,47.6607,47.8324,60553.0
2022-03-25 11:00:00,52.93,53.01,52.85,52.86,63110.0,47.8324,47.9047,47.7601,47.7691,63110.0
2022-03-25 11:10:00,52.87,52.88,52.62,52.65,70403.0,47.7781,47.7872,47.5522,47.5793,70403.0
2022-03-25 11:20:00,52.65,52.68,52.5,52.65,49837.0,47.5793,47.6064,47.4438,47.5793,49837.0
2022-03-25 11:30:00,52.63,52.66,52.55,52.59,68776.0,47.5613,47.5884,47.489,47.5251,68776.0
2022-03-25 11:40:00,52.6,52.75,52.54,52.59,41081.0,47.5341,47.6697,47.4799,47.5251,41081.0
2022-03-25 11:50:00,52.59,52.7,52.54,52.63,60471.0,47.5251,47.6245,47.4799,47.5613,60471.0
2022-03-25 12:00:00,52.64,52.67,52.56,52.64,35763.0,47.5703,47.5974,47.498,47.5703,35763.0
2022-03-25 12:10:00,52.64,52.67,52.55,52.55,27104.0,47.5703,47.5974,47.489,47.489,27104.0
2022-03-25 12:20:00,52.55,52.62,52.48,52.54,28839.0,47.489,47.5522,47.4257,47.4799,28839.0
2022-03-25 12:30:00,52.53,52.56,52.44,52.5,32680.0,47.4709,47.498,47.3896,47.4438,32680.0
2022-03-25 12:40:00,52.51,52.63,52.49,52.59,25616.0,47.4528,47.5613,47.4347,47.5251,25616.0
2022-03-25 12:50:00,52.59,52.62,52.52,52.54,27619.0,47.5251,47.5522,47.4619,47.4799,27619.0
2022-03-25 13:00:00,52.54,52.59,52.47,52.53,25862.0,47.4799,47.5251,47.4167,47.4709,25862.0
2022-03-25 13:10:00,52.52,52.53,52.43,52.49,38459.0,47.4619,47.4709,47.3805,47.4347,38459.0
2022-03-25 13:20:00,52.48,52.51,52.38,52.44,42928.0,47.4257,47.4528,47.3353,47.3896,42928.0
2022-03-25 13:30:00,52.44,52.61,52.43,52.6,24298.0,47.3896,47.5432,47.3805,47.5341,24298.0
2022-03-25 13:40:00,52.59,52.6,52.53,52.54,23156.0,47.5251,47.5341,47.4709,47.4799,23156.0
2022-03-25 13:50:00,52.55,52.69,52.54,52.66,34837.0,47.489,47.6155,47.4799,47.5884,34837.0
2022-03-25 14:00:00,52.66,52.7,52.61,52.63,33153.0,47.5884,47.6245,47.5432,47.5613,33153.0
2022-03-25 14:10:00,52.62,52.66,52.57,52.66,30692.0,47.5522,47.5884,47.507,47.5884,30692.0
2022-03-25 14:20:00,52.65,52.71,52.64,52.71,50549.0,47.5793,47.6336,47.5703,47.6336,50549.0
2022-03-25 14:30:00,52.71,52.79,52.7,52.77,62376.0,47.6336,47.7058,47.6245,47.6878,62376.0
2022-03-25 14:40:00,52.77,52.81,52.73,52.73,65915.0,47.6878,47.7239,47.6516,47.6516,65915.0
2022-03-25 14:50:00,52.74,52.76,52.64,52.67,94562.0,47.6607,47.6787,47.5703,47.5974,94562.0
2022-03-25 15:00:00,52.68,52.69,52.61,52.66,60909.0,47.6064,47.6155,47.5432,47.5884,60909.0
2022-03-25 15:10:00,52.66,52.75,52.66,52.7,53148.0,47.5884,47.6697,47.5884,47.6245,53148.0
2022-03-25 15:20:00,52.7,52.7,52.54,52.6,59417.0,47.6245,47.6245,47.4799,47.5341,59417.0
2022-03-25 15:30:00,52.61,52.66,52.59,52.63,141580.0,47.5432,47.5884,47.5251,47.5613,141580.0
2022-03-25 15:40:00,52.63,52.82,52.63,52.8,126639.0,47.5613,47.733,47.5613,47.7149,126639.0
2022-03-25 15:50:00,52.8,52.84,52.73,52.74,425947.0,47.7149,47.751,47.6516,47.6607,425947.0
2022-03-28 09:30:00,52.79,52.8,52.1,52.14,170886.0,47.7058,47.7149,47.0823,47.1184,170886.0
2022-03-28 09:40:00,52.14,52.39,52.09,52.2,244752.0,47.1184,47.3444,47.0733,47.1727,244752.0
2022-03-28 09:50:00,52.21,52.44,52.11,52.44,115892.0,47.1817,47.3896,47.0913,47.3896,115892.0
2022-03-28 10:00:00,52.44,52.44,52.2,52.34,33538.0,47.3896,47.3896,47.1727,47.2992,33538.0
2022-03-28 10:10:00,52.33,52.43,52.3,52.35,33197.0,47.2901,47.3805,47.263,47.3082,33197.0
2022-03-28 10:20:00,52.35,52.47,52.23,52.42,50534.0,47.3082,47.4167,47.1998,47.3715,50534.0
2022-03-28 10:30:00,52.44,52.44,52.24,52.28,62338.0,47.3896,47.3896,47.2088,47.245,62338.0
2022-03-28 10:40:00,52.28,52.4,52.23,52.25,45630.0,47.245,47.3534,47.1998,47.2179,45630.0
2022-03-28 10:50:00,52.24,52.3,52.09,52.13,46389.0,47.2088,47.263,47.0733,47.1094,46389.0
2022-03-28 11:00:00,52.14,52.21,52.01,52.2,56796.0,47.1184,47.1817,47.001,47.1727,56796.0
2022-03-28 11:10:00,52.19,52.32,52.17,52.21,60171.0,47.1636,47.2811,47.1456,47.1817,60171.0
2022-03-28 11:20:00,52.19,52.22,52.07,52.14,94048.0,47.1636,47.1907,47.0552,47.1184,94048.0
2022-03-28 11:30:00,52.14,52.16,52.08,52.15,30218.0,47.1184,47.1365,47.0642,47.1275,30218.0
2022-03-28 11:40:00,52.15,52.17,52.0,52.0,64251.0,47.1275,47.1456,46.9919,46.9919,64251.0
2022-03-28 11:50:00,52.0,52.09,52.0,52.05,67269.0,46.9919,47.0733,46.9919,47.0371,67269.0
2022-03-28 12:00:00,52.05,52.13,52.02,52.03,106369.0,47.0371,47.1094,47.01,47.019,106369.0
2022-03-28 12:10:00,52.01,52.08,51.99,52.01,52630.0,47.001,47.0642,46.9829,47.001,52630.0
2022-03-28 12:20:00,52.01,52.07,51.99,52.03,55419.0,47.001,47.0552,46.9829,47.019,55419.0
2022-03-28 12:30:00,52.02,52.15,52.02,52.13,36521.0,47.01,47.1275,47.01,47.1094,36521.0
2022-03-28 12:40:00,52.14,52.18,52.12,52.17,27921.0,47.1184,47.1546,47.1004,47.1456,27921.0
2022-03-28 12:50:00,52.15,52.18,52.12,52.14,27989.0,47.1275,47.1546,47.1004,47.1184,27989.0
2022-03-28 13:00:00,52.15,52.17,52.08,52.1,51337.0,47.1275,47.1456,47.0642,47.0823,51337.0
2022-03-28 13:10:00,52.1,52.1,52.04,52.06,24837.0,47.0823,47.0823,47.0281,47.0462,24837.0
2022-03-28 13:20:00,52.07,52.13,52.06,52.07,71160.0,47.0552,47.1094,47.0462,47.0552,71160.0
2022-03-28 13:30:00,52.07,52.14,52.07,52.08,67219.0,47.0552,47.1184,47.0552,47.0642,67219.0
2022-03-28 13:40:00,52.08,52.09,52.02,52.05,26704.0,47.0642,47.0733,47.01,47.0371,26704.0
2022-03-28 13:50:00,52.06,52.09,52.02,52.04,50403.0,47.0462,47.0733,47.01,47.0281,50403.0
2022-03-28 14:00:00,52.04,52.09,51.99,52.05,53453.0,47.0281,47.0733,46.9829,47.0371,53453.0
2022-03-28 14:10:00,52.05,52.07,51.95,51.96,63284.0,47.0371,47.0552,46.9467,46.9558,63284.0
2022-03-28 14:20:00,51.97,52.0,51.91,51.91,47423.0,46.9648,46.9919,46.9106,46.9106,47423.0
2022-03-28 14:30:00,51.92,51.98,51.91,51.92,45508.0,46.9196,46.9739,46.9106,46.9196,45508.0
2022-03-28 14:40:00,51.91,52.05,51.89,52.03,83199.0,46.9106,47.0371,46.8925,47.019,83199.0
2022-03-28 14:50:00,52.04,52.15,52.04,52.14,44685.0,47.0281,47.1275,47.0281,47.1184,44685.0
2022-03-28 15:00:00,52.14,52.18,52.08,52.16,55001.0,47.1184,47.1546,47.0642,47.1365,55001.0
2022-03-28 15:10:00,52.16,52.21,52.15,52.19,62147.0,47.1365,47.1817,47.1275,47.1636,62147.0
2022-03-28 15:20:00,52.19,52.32,52.18,52.32,54770.0,47.1636,47.2811,47.1546,47.2811,54770.0
2022-03-28 15:30:00,52.31,52.32,52.25,52.29,68533.0,47.2721,47.2811,47.2179,47.254,68533.0
2022-03-28 15:40:00,52.29,52.45,52.28,52.44,139208.0,47.254,47.3986,47.245,47.3896,139208.0
2022-03-28 15:50:00,52.43,52.51,52.33,52.5,371843.0,47.3805,47.4528,47.2901,47.4438,371843.0
2022-03-29 09:30:00,53.38,53.63,53.08,53.25,178896.0,48.239,48.4649,47.9679,48.1215,178896.0
2022-03-29 09:40:00,53.26,53.36,52.99,53.01,83982.0,48.1306,48.221,47.8866,47.9047,83982.0
2022-03-29 09:50:00,53.01,53.14,52.83,52.89,80604.0,47.9047,48.0221,47.742,47.7962,80604.0
2022-03-29 10:00:00,52.9,52.99,52.73,52.9,112433.0,47.8053,47.8866,47.6516,47.8053,112433.0
2022-03-29 10:10:00,52.9,52.92,52.56,52.59,59849.0,47.8053,47.8233,47.498,47.5251,59849.0
2022-03-29 10:20:00,52.59,52.79,52.57,52.79,64321.0,47.5251,47.7058,47.507,47.7058,64321.0
2022-03-29 10:30:00,52.79,52.88,52.68,52.74,87893.0,47.7058,47.7872,47.6064,47.6607,87893.0
2022-03-29 10:40:00,52.75,52.83,52.54,52.59,68506.0,47.6697,47.742,47.4799,47.5251,68506.0
2022-03-29 10:50:00,52.6,52.81,52.56,52.8,39751.0,47.5341,47.7239,47.498,47.7149,39751.0
2022-03-29 11:00:00,52.79,52.84,52.67,52.71,34112.0,47.7058,47.751,47.5974,47.6336,34112.0
2022-03-29 11:10:00,52.7,52.73,52.55,52.57,37420.0,47.6245,47.6516,47.489,47.507,37420.0
2022-03-29 11:20:00,52.57,52.66,52.55,52.62,56675.0,47.507,47.5884,47.489,47.5522,56675.0
2022-03-29 11:30:00,52.62,52.67,52.57,52.58,30440.0,47.5522,47.5974,47.507,47.5161,30440.0
2022-03-29 11:40:00,52.58,52.72,52.53,52.7,39809.0,47.5161,47.6426,47.4709,47.6245,39809.0
2022-03-29 11:50:00,52.69,52.73,52.6,52.6,31824.0,47.6155,47.6516,47.5341,47.5341,31824.0
2022-03-29 12:00:00,52.61,52.64,52.5,52.52,44374.0,47.5432,47.5703,47.4438,47.4619,44374.0
2022-03-29 12:10:00,52.52,52.56,52.48,52.51,33928.0,47.4619,47.498,47.4257,47.4528,33928.0
2022-03-29 12:20:00,52.5,52.57,52.49,52.53,56853.0,47.4438,47.507,47.4347,47.4709,56853.0
2022-03-29 12:30:00,52.52,52.53,52.35,52.38,45945.0,47.4619,47.4709,47.3082,47.3353,45945.0
2022-03-29 12:40:00,52.39,52.49,52.38,52.46,40580.0,47.3444,47.4347,47.3353,47.4076,40580.0
2022-03-29 12:50:00,52.46,52.47,52.37,52.44,109336.0,47.4076,47.4167,47.3263,47.3896,109336.0
2022-03-29 13:00:00,52.44,52.46,52.35,52.36,38985.0,47.3896,47.4076,47.3082,47.3173,38985.0
2022-03-29 13:10:00,52.36,52.52,52.34,52.48,35969.0,47.3173,47.4619,47.2992,47.4257,35969.0
2022-03-29 13:20:00,52.47,52.47,52.32,52.37,31879.0,47.4167,47.4167,47.2811,47.3263,31879.0
2022-03-29 13:30:00,52.38,52.47,52.3,52.46,43017.0,47.3353,47.4167,47.263,47.4076,43017.0
2022-03-29 13:40:00,52.45,52.57,52.43,52.54,27257.0,47.3986,47.507,47.3805,47.4799,27257.0
2022-03-29 13:50:00,52.54,52.54,52.47,52.49,33485.0,47.4799,47.4799,47.4167,47.4347,33485.0
2022-03-29 14:00:00,52.48,52.56,52.46,52.52,25080.0,47.4257,47.498,47.4076,47.4619,25080.0
2022-03-29 14:10:00,52.52,52.57,52.46,52.46,34637.0,47.4619,47.507,47.4076,47.4076,34637.0
2022-03-29 14:20:00,52.47,52.62,52.45,52.62,42952.0,47.4167,47.5522,47.3986,47.5522,42952.0
2022-03-29 14:30:00,52.62,52.66,52.57,52.61,35737.0,47.5522,47.5884,47.507,47.5432,35737.0
2022-03-29 14:40:00,52.6,52.64,52.55,52.55,23638.0,47.5341,47.5703,47.489,47.489,23638.0
2022-03-29 14:50:00,52.54,52.63,52.52,52.62,29332.0,47.4799,47.5613,47.4619,47.5522,29332.0
2022-03-29 15:00:00,52.63,52.67,52.58,52.63,29598.0,47.5613,47.5974,47.5161,47.5613,29598.0
2022-03-29 15:10:00,52.63,52.68,52.62,52.68,55821.0,47.5613,47.6064,47.5522,47.6064,55821.0
2022-03-29 15:20:00,52.68,52.73,52.65,52.73,56280.0,47.6064,47.6516,47.5793,47.6516,56280.0
2022-03-29 15:30:00,52.73,52.81,52.7,52.74,57800.0,47.6516,47.7239,47.6245,47.6607,57800.0
2022-03-29 15:40:00,52.74,52.75,52.68,52.7,79591.0,47.6607,47.6697,47.6064,47.6245,79591.0
2022-03-29 15:50:00,52.69,52.74,52.61,52.73,262559.0,47.6155,47.6607,47.5432,47.6516,262559.0
2022-03-30 09:30:00,52.05,52.43,51.94,51.94,205426.0,47.0371,47.3805,46.9377,46.9377,205426.0
2022-03-30 09:40:00,51.96,52.03,51.67,51.88,151839.0,46.9558,47.019,46.6937,46.8835,151839.0
2022-03-30 09:50:00,51.9,52.19,51.89,52.19,90235.0,46.9016,47.1636,46.8925,47.1636,90235.0
2022-03-30 10:00:00,52.23,52.25,51.96,51.97,58634.0,47.1998,47.2179,46.9558,46.9648,58634.0
2022-03-30 10:10:00,51.98,52.13,51.94,52.04,63534.0,46.9739,47.1094,46.9377,47.0281,63534.0
2022-03-30 10:20:00,52.07,52.13,51.96,52.01,57200.0,47.0552,47.1094,46.9558,47.001,57200.0
2022-03-30 10:30:00,52.0,52.05,51.94,51.95,71333.0,46.9919,47.0371,46.9377,46.9467,71333.0
2022-03-30 10:40:00,51.95,52.1,51.94,52.08,48770.0,46.9467,47.0823,46.9377,47.0642,48770.0
2022-03-30 10:50:00,52.1,52.22,52.08,52.08,54983.0,47.0823,47.1907,47.0642,47.0642,54983.0
2022-03-30 11:00:00,52.08,52.11,52.0,52.03,49622.0,47.0642,47.0913,46.9919,47.019,49622.0
2022-03-30 11:10:00,52.04,52.1,51.98,52.09,59334.0,47.0281,47.0823,46.9739,47.0733,59334.0
2022-03-30 11:20:00,52.08,52.11,51.99,52.01,40781.0,47.0642,47.0913,46.9829,47.001,40781.0
2022-03-30 11:30:00,52.01,52.05,51.99,52.01,45325.0,47.001,47.0371,46.9829,47.001,45325.0
2022-03-30 11:40:00,52.02,52.03,51.92,51.98,30310.0,47.01,47.019,46.9196,46.9739,30310.0
2022-03-30 11:50:00,51.97,51.98,51.79,51.91,68438.0,46.9648,46.9739,46.8022,46.9106,68438.0
2022-03-30 12:00:00,51.91,51.96,51.74,51.76,56770.0,46.9106,46.9558,46.757,46.775,56770.0
2022-03-30 12:10:00,51.76,51.91,51.75,51.91,53269.0,46.775,46.9106,46.766,46.9106,53269.0
2022-03-30 12:20:00,51.91,51.92,51.76,51.79,49301.0,46.9106,46.9196,46.775,46.8022,49301.0
2022-03-30 12:30:00,51.77,51.87,51.77,51.84,43684.0,46.7841,46.8745,46.7841,46.8473,43684.0
2022-03-30 12:40:00,51.84,51.85,51.77,51.81,34576.0,46.8473,46.8564,46.7841,46.8202,34576.0
2022-03-30 12:50:00,51.8,51.86,51.77,51.86,35493.0,46.8112,46.8654,46.7841,46.8654,35493.0
2022-03-30 13:00:00,51.86,51.87,51.79,51.85,40025.0,46.8654,46.8745,46.8022,46.8564,40025.0
2022-03-30 13:10:00,51.85,51.86,51.77,51.78,32531.0,46.8564,46.8654,46.7841,46.7931,32531.0
2022-03-30 13:20:00,51.77,51.77,51.66,51.71,56530.0,46.7841,46.7841,46.6847,46.7299,56530.0
2022-03-30 13:30:00,51.7,51.72,51.64,51.7,37364.0,46.7208,46.7389,46.6666,46.7208,37364.0
2022-03-30 13:40:00,51.71,51.71,51.65,51.69,19587.0,46.7299,46.7299,46.6756,46.7118,19587.0
2022-03-30 13:50:00,51.69,51.74,51.66,51.72,33846.0,46.7118,46.757,46.6847,46.7389,33846.0
2022-03-30 14:00:00,51.72,51.92,51.71,51.9,77408.0,46.7389,46.9196,46.7299,46.9016,77408.0
2022-03-30 14:10:00,51.9,51.91,51.78,51.8,29513.0,46.9016,46.9106,46.7931,46.8112,29513.0
2022-03-30 14:20:00,51.8,51.82,51.76,51.81,30700.0,46.8112,46.8293,46.775,46.8202,30700.0
2022-03-30 14:30:00,51.8,51.85,51.8,51.83,34363.0,46.8112,46.8564,46.8112,46.8383,34363.0
2022-03-30 14:40:00,51.82,51.82,51.72,51.8,51956.0,46.8293,46.8293,46.7389,46.8112,51956.0
2022-03-30 14:50:00,51.8,51.86,51.74,51.75,44031.0,46.8112,46.8654,46.757,46.766,44031.0
2022-03-30 15:00:00,51.74,51.82,51.72,51.79,70661.0,46.757,46.8293,46.7389,46.8022,70661.0
2022-03-30 15:10:00,51.79,51.8,51.67,51.71,55439.0,46.8022,46.8112,46.6937,46.7299,55439.0
2022-03-30 15:20:00,51.71,51.71,51.56,51.65,72049.0,46.7299,46.7299,46.5943,46.6756,72049.0
2022-03-30 15:30:00,51.65,51.73,51.62,51.64,80455.0,46.6756,46.7479,46.6485,46.6666,80455.0
2022-03-30 15:40:00,51.64,51.74,51.57,51.73,96009.0,46.6666,46.757,46.6033,46.7479,96009.0
2022-03-30 15:50:00,51.73,51.87,51.62,51.83,435056.0,46.7479,46.8745,46.6485,46.8383,435056.0
2022-03-31 09:30:00,51.51,51.77,51.38,51.52,163456.0,46.5491,46.7841,46.4316,46.5582,163456.0
2022-03-31 09:40:00,51.5,51.7,51.4,51.49,92536.0,46.5401,46.7208,46.4497,46.531,92536.0
2022-03-31 09:50:00,51.5,51.53,51.35,51.42,56839.0,46.5401,46.5672,46.4045,46.4678,56839.0
2022-03-31 10:00:00,51.42,51.42,51.06,51.06,66111.0,46.4678,46.4678,46.1425,46.1425,66111.0
2022-03-31 10:10:00,51.05,51.16,51.03,51.1,66267.0,46.1334,46.2328,46.1154,46.1786,66267.0
2022-03-31 10:20:00,51.11,51.16,51.02,51.12,38505.0,46.1876,46.2328,46.1063,46.1967,38505.0
2022-03-31 10:30:00,51.1,51.2,51.03,51.08,62342.0,46.1786,46.269,46.1154,46.1605,62342.0
2022-03-31 10:40:00,51.08,51.18,51.04,51.16,53519.0,46.1605,46.2509,46.1244,46.2328,53519.0
2022-03-31 10:50:00,51.16,51.3,51.11,51.25,64141.0,46.2328,46.3593,46.1876,46.3142,64141.0
2022-03-31 11:00:00,51.24,51.29,51.13,51.16,29610.0,46.3051,46.3503,46.2057,46.2328,29610.0
2022-03-31 11:10:00,51.16,51.25,51.14,51.16,42547.0,46.2328,46.3142,46.2148,46.2328,42547.0
2022-03-31 11:20:00,51.14,51.14,50.96,50.97,120302.0,46.2148,46.2148,46.0521,46.0611,120302.0
2022-03-31 11:30:00,50.97,50.97,50.73,50.91,90573.0,46.0611,46.0611,45.8442,46.0069,90573.0
2022-03-31 11:40:00,50.91,50.92,50.82,50.85,44098.0,46.0069,46.0159,45.9256,45.9527,44098.0
2022-03-31 11:50:00,50.84,50.84,50.76,50.79,28088.0,45.9437,45.9437,45.8714,45.8985,28088.0
2022-03-31 12:00:00,50.79,50.79,50.61,50.63,63379.0,45.8985,45.8985,45.7358,45.7539,63379.0
2022-03-31 12:10:00,50.64,50.84,50.62,50.83,54794.0,45.7629,45.9437,45.7448,45.9346,54794.0
2022-03-31 12:20:00,50.81,50.85,50.68,50.73,40768.0,45.9165,45.9527,45.7991,45.8442,40768.0
2022-03-31 12:30:00,50.73,50.8,50.71,50.8,52104.0,45.8442,45.9075,45.8262,45.9075,52104.0
2022-03-31 12:40:00,50.8,50.84,50.77,50.78,41330.0,45.9075,45.9437,45.8804,45.8894,41330.0
2022-03-31 12:50:00,50.79,50.81,50.68,50.72,38903.0,45.8985,45.9165,45.7991,45.8352,38903.0
2022-03-31 13:00:00,50.71,50.77,50.67,50.68,42432.0,45.8262,45.8804,45.79,45.7991,42432.0
2022-03-31 13:10:00,50.67,50.71,50.64,50.7,36603.0,45.79,45.8262,45.7629,45.8171,36603.0
2022-03-31 13:20:00,50.69,50.7,50.62,50.63,50925.0,45.8081,45.8171,45.7448,45.7539,50925.0
2022-03-31 13:30:00,50.62,50.67,50.6,50.63,36621.0,45.7448,45.79,45.7268,45.7539,36621.0
2022-03-31 13:40:00,50.65,50.78,50.64,50.76,46827.0,45.7719,45.8894,45.7629,45.8714,46827.0
2022-03-31 13:50:00,50.77,50.81,50.72,50.74,52602.0,45.8804,45.9165,45.8352,45.8533,52602.0
2022-03-31 14:00:00,50.73,50.73,50.56,50.56,51674.0,45.8442,45.8442,45.6906,45.6906,51674.0
2022-03-31 14:10:00,50.56,50.56,50.44,50.47,87712.0,45.6906,45.6906,45.5822,45.6093,87712.0
2022-03-31 14:20:00,50.47,50.47,50.38,50.44,135976.0,45.6093,45.6093,45.528,45.5822,135976.0
2022-03-31 14:30:00,50.44,50.44,50.34,50.36,52853.0,45.5822,45.5822,45.4918,45.5099,52853.0
2022-03-31 14:40:00,50.36,50.36,50.26,50.27,49321.0,45.5099,45.5099,45.4195,45.4285,49321.0
2022-03-31 14:50:00,50.26,50.35,50.24,50.34,43641.0,45.4195,45.5008,45.4014,45.4918,43641.0
2022-03-31 15:00:00,50.35,50.39,50.27,50.29,56126.0,45.5008,45.537,45.4285,45.4466,56126.0
2022-03-31 15:10:00,50.28,50.31,50.14,50.17,80078.0,45.4376,45.4647,45.3111,45.3382,80078.0
2022-03-31 15:20:00,50.16,50.2,50.01,50.08,85645.0,45.3291,45.3653,45.1936,45.2568,85645.0
2022-03-31 15:30:00,50.08,50.09,49.95,50.0,142146.0,45.2568,45.2659,45.1394,45.1845,142146.0
2022-03-31 15:40:00,50.0,50.0,49.85,49.86,150698.0,45.1845,45.1845,45.049,45.058,150698.0
2022-03-31 15:50:00,49.86,49.87,49.61,49.62,872090.0,45.058,45.0671,44.8321,44.8411,872090.0
2022-04-01 09:30:00,50.29,50.48,50.02,50.33,182693.0,45.4466,45.6183,45.2026,45.4828,182693.0
2022-04-01 09:40:00,50.36,50.37,49.92,50.03,74816.0,45.5099,45.5189,45.1123,45.2117,74816.0
2022-04-01 09:50:00,50.0,50.13,49.93,50.11,53451.0,45.1845,45.302,45.1213,45.284,53451.0
2022-04-01 10:00:00,50.13,50.19,49.96,50.19,99159.0,45.302,45.3563,45.1484,45.3563,99159.0
2022-04-01 10:10:00,50.19,50.19,49.81,49.86,111672.0,45.3563,45.3563,45.0128,45.058,111672.0
2022-04-01 10:20:00,49.86,49.86,49.53,49.59,95875.0,45.058,45.058,44.7598,44.814,95875.0
2022-04-01 10:30:00,49.58,49.69,49.52,49.54,77269.0,44.805,44.9044,44.7508,44.7689,77269.0
2022-04-01 10:40:00,49.53,49.6,49.46,49.51,59046.0,44.7598,44.8231,44.6966,44.7417,59046.0
2022-04-01 10:50:00,49.51,49.69,49.46,49.65,55661.0,44.7417,44.9044,44.6966,44.8683,55661.0
2022-04-01 11:00:00,49.65,49.89,49.59,49.84,44376.0,44.8683,45.0851,44.814,45.04,44376.0
2022-04-01 11:10:00,49.84,49.94,49.77,49.9,35911.0,45.04,45.1303,44.9767,45.0942,35911.0
2022-04-01 11:20:00,49.9,49.98,49.83,49.86,61496.0,45.0942,45.1665,45.0309,45.058,61496.0
2022-04-01 11:30:00,49.86,49.94,49.79,49.89,48833.0,45.058,45.1303,44.9948,45.0851,48833.0
2022-04-01 11:40:00,49.88,49.89,49.77,49.8,29236.0,45.0761,45.0851,44.9767,45.0038,29236.0
2022-04-01 11:50:00,49.79,49.9,49.79,49.81,29822.0,44.9948,45.0942,44.9948,45.0128,29822.0
2022-04-01 12:00:00,49.82,49.83,49.58,49.62,24884.0,45.0219,45.0309,44.805,44.8411,24884.0
2022-04-01 12:10:00,49.63,49.64,49.53,49.64,33902.0,44.8502,44.8592,44.7598,44.8592,33902.0
2022-04-01 12:20:00,49.64,49.71,49.61,49.7,25484.0,44.8592,44.9225,44.8321,44.9134,25484.0
2022-04-01 12:30:00,49.69,49.69,49.51,49.57,38328.0,44.9044,44.9044,44.7417,44.796,38328.0
2022-04-01 12:40:00,49.56,49.6,49.52,49.56,30126.0,44.7869,44.8231,44.7508,44.7869,30126.0
2022-04-01 12:50:00,49.57,49.58,49.39,49.4,50005.0,44.796,44.805,44.6333,44.6423,50005.0
2022-04-01 13:00:00,49.4,49.44,49.33,49.33,43781.0,44.6423,44.6785,44.5791,44.5791,43781.0
2022-04-01 13:10:00,49.33,49.33,49.18,49.19,84333.0,44.5791,44.5791,44.4435,44.4526,84333.0
2022-04-01 13:20:00,49.18,49.24,49.1,49.23,67507.0,44.4435,44.4977,44.3712,44.4887,67507.0
2022-04-01 13:30:00,49.23,49.39,49.22,49.37,46395.0,44.4887,44.6333,44.4797,44.6152,46395.0
2022-04-01 13:40:00,49.37,49.4,49.3,49.3,62090.0,44.6152,44.6423,44.552,44.552,62090.0
2022-04-01 13:50:00,49.3,49.4,49.28,49.38,49281.0,44.552,44.6423,44.5339,44.6243,49281.0
2022-04-01 14:00:00,49.37,49.47,49.35,49.4,64872.0,44.6152,44.7056,44.5972,44.6423,64872.0
2022-04-01 14:10:00,49.4,49.43,49.36,49.41,63939.0,44.6423,44.6694,44.6062,44.6514,63939.0
2022-04-01 14:20:00,49.41,49.58,49.39,49.56,93608.0,44.6514,44.805,44.6333,44.7869,93608.0
2022-04-01 14:30:00,49.56,49.66,49.46,49.5,66259.0,44.7869,44.8773,44.6966,44.7327,66259.0
2022-04-01 14:40:00,49.49,49.5,49.41,49.43,80412.0,44.7237,44.7327,44.6514,44.6694,80412.0
2022-04-01 14:50:00,49.43,49.5,49.33,49.42,81908.0,44.6694,44.7327,44.5791,44.6604,81908.0
2022-04-01 15:00:00,49.42,49.46,49.38,49.38,42563.0,44.6604,44.6966,44.6243,44.6243,42563.0
2022-04-01 15:10:00,49.39,49.41,49.26,49.26,43654.0,44.6333,44.6514,44.5158,44.5158,43654.0
2022-04-01 15:20:00,49.25,49.27,49.21,49.26,45025.0,44.5068,44.5249,44.4706,44.5158,45025.0
2022-04-01 15:30:00,49.25,49.28,49.15,49.16,71770.0,44.5068,44.5339,44.4164,44.4254,71770.0
2022-04-01 15:40:00,49.16,49.26,49.14,49.25,122078.0,44.4254,44.5158,44.4074,44.5068,122078.0
2022-04-01 15:50:00,49.26,49.48,49.25,49.44,355636.0,44.5158,44.7146,44.5068,44.6785,355636.0
2022-04-04 09:30:00,49.5,49.58,48.57,48.57,189540.0,44.7327,44.805,43.8923,43.8923,189540.0
2022-04-04 09:40:00,48.58,48.87,48.57,48.87,115144.0,43.9013,44.1634,43.8923,44.1634,115144.0
2022-04-04 09:50:00,48.9,49.2,48.8,49.11,122054.0,44.1905,44.4616,44.1001,44.3803,122054.0
2022-04-04 10:00:00,49.11,49.55,49.07,49.3,128988.0,44.3803,44.7779,44.3441,44.552,128988.0
2022-04-04 10:10:00,49.29,49.61,49.23,49.59,150260.0,44.5429,44.8321,44.4887,44.814,150260.0
2022-04-04 10:20:00,49.6,49.71,49.54,49.66,96469.0,44.8231,44.9225,44.7689,44.8773,96469.0
2022-04-04 10:30:00,49.66,49.83,49.58,49.58,74970.0,44.8773,45.0309,44.805,44.805,74970.0
2022-04-04 10:40:00,49.58,49.62,49.38,49.42,43211.0,44.805,44.8411,44.6243,44.6604,43211.0
2022-04-04 10:50:00,49.41,49.42,49.24,49.25,69938.0,44.6514,44.6604,44.4977,44.5068,69938.0
2022-04-04 11:00:00,49.25,49.32,49.1,49.14,72818.0,44.5068,44.57,44.3712,44.4074,72818.0
2022-04-04 11:10:00,49.14,49.2,48.95,49.17,106336.0,44.4074,44.4616,44.2357,44.4345,106336.0
2022-04-04 11:20:00,49.18,49.37,49.15,49.33,110831.0,44.4435,44.6152,44.4164,44.5791,110831.0
2022-04-04 11:30:00,49.34,49.38,49.27,49.37,90706.0,44.5881,44.6243,44.5249,44.6152,90706.0
2022-04-04 11:40:00,49.35,49.42,49.33,49.33,44695.0,44.5972,44.6604,44.5791,44.5791,44695.0
2022-04-04 11:50:00,49.33,49.58,49.32,49.53,46012.0,44.5791,44.805,44.57,44.7598,46012.0
2022-04-04 12:00:00,49.54,49.57,49.45,49.51,65511.0,44.7689,44.796,44.6875,44.7417,65511.0
2022-04-04 12:10:00,49.52,49.58,49.42,49.44,80065.0,44.7508,44.805,44.6604,44.6785,80065.0
2022-04-04 12:20:00,49.44,49.45,49.34,49.36,54586.0,44.6785,44.6875,44.5881,44.6062,54586.0
2022-04-04 12:30:00,49.37,49.39,49.26,49.3,41761.0,44.6152,44.6333,44.5158,44.552,41761.0
2022-04-04 12:40:00,49.3,49.32,49.19,49.31,38722.0,44.552,44.57,44.4526,44.561,38722.0
2022-04-04 12:50:00,49.32,49.41,49.31,49.41,64013.0,44.57,44.6514,44.561,44.6514,64013.0
2022-04-04 13:00:00,49.4,49.4,49.33,49.39,46642.0,44.6423,44.6423,44.5791,44.6333,46642.0
2022-04-04 13:10:00,49.39,49.48,49.38,49.45,54653.0,44.6333,44.7146,44.6243,44.6875,54653.0
2022-04-04 13:20:00,49.45,49.48,49.43,49.45,56063.0,44.6875,44.7146,44.6694,44.6875,56063.0
2022-04-04 13:30:00,49.44,49.51,49.38,49.39,93143.0,44.6785,44.7417,44.6243,44.6333,93143.0
2022-04-04 13:40:00,49.39,49.41,49.33,49.36,71592.0,44.6333,44.6514,44.5791,44.6062,71592.0
2022-04-04 13:50:00,49.35,49.47,49.33,49.44,47992.0,44.5972,44.7056,44.5791,44.6785,47992.0
2022-04-04 14:00:00,49.44,49.51,49.37,49.45,77005.0,44.6785,44.7417,44.6152,44.6875,77005.0
2022-04-04 14:10:00,49.45,49.6,49.43,49.59,56336.0,44.6875,44.8231,44.6694,44.814,56336.0
2022-04-04 14:20:00,49.6,49.67,49.56,49.64,44349.0,44.8231,44.8863,44.7869,44.8592,44349.0
2022-04-04 14:30:00,49.64,49.67,49.59,49.66,47740.0,44.8592,44.8863,44.814,44.8773,47740.0
2022-04-04 14:40:00,49.67,49.74,49.64,49.68,56062.0,44.8863,44.9496,44.8592,44.8954,56062.0
2022-04-04 14:50:00,49.69,49.75,49.68,49.7,49051.0,44.9044,44.9586,44.8954,44.9134,49051.0
2022-04-04 15:00:00,49.69,49.72,49.62,49.69,54498.0,44.9044,44.9315,44.8411,44.9044,54498.0
2022-04-04 15:10:00,49.7,49.79,49.67,49.73,77003.0,44.9134,44.9948,44.8863,44.9406,77003.0
2022-04-04 15:20:00,49.73,49.78,49.67,49.69,72472.0,44.9406,44.9857,44.8863,44.9044,72472.0
2022-04-04 15:30:00,49.68,49.69,49.54,49.55,121736.0,44.8954,44.9044,44.7689,44.7779,121736.0
2022-04-04 15:40:00,49.56,49.61,49.44,49.52,149985.0,44.7869,44.8321,44.6785,44.7508,149985.0
2022-04-04 15:50:00,49.52,49.6,49.46,49.51,393695.0,44.7508,44.8231,44.6966,44.7417,393695.0
2022-04-05 09:30:00,49.26,49.53,49.1,49.46,171881.0,44.5158,44.7598,44.3712,44.6966,171881.0
2022-04-05 09:40:00,49.44,49.62,48.89,48.9,142631.0,44.6785,44.8411,44.1815,44.1905,142631.0
2022-04-05 09:50:00,48.89,49.33,48.83,49.26,147178.0,44.1815,44.5791,44.1272,44.5158,147178.0
2022-04-05 10:00:00,49.26,49.56,49.23,49.32,97939.0,44.5158,44.7869,44.4887,44.57,97939.0
2022-04-05 10:10:00,49.32,49.41,49.17,49.24,68356.0,44.57,44.6514,44.4345,44.4977,68356.0
2022-04-05 10:20:00,49.24,49.39,49.2,49.23,73661.0,44.4977,44.6333,44.4616,44.4887,73661.0
2022-04-05 10:30:00,49.23,49.42,49.17,49.26,137101.0,44.4887,44.6604,44.4345,44.5158,137101.0
2022-04-05 10:40:00,49.27,49.43,49.23,49.4,45283.0,44.5249,44.6694,44.4887,44.6423,45283.0
2022-04-05 10:50:00,49.39,49.49,49.37,49.4,36980.0,44.6333,44.7237,44.6152,44.6423,36980.0
2022-04-05 11:00:00,49.4,49.44,49.29,49.44,36605.0,44.6423,44.6785,44.5429,44.6785,36605.0
2022-04-05 11:10:00,49.42,49.49,49.34,49.4,52933.0,44.6604,44.7237,44.5881,44.6423,52933.0
2022-04-05 11:20:00,49.39,49.46,49.35,49.42,44612.0,44.6333,44.6966,44.5972,44.6604,44612.0
2022-04-05 11:30:00,49.41,49.51,49.38,49.44,42192.0,44.6514,44.7417,44.6243,44.6785,42192.0
2022-04-05 11:40:00,49.43,49.5,49.38,49.39,54026.0,44.6694,44.7327,44.6243,44.6333,54026.0
2022-04-05 11:50:00,49.38,49.42,49.31,49.33,35171.0,44.6243,44.6604,44.561,44.5791,35171.0
2022-04-05 12:00:00,49.33,49.38,49.25,49.3,46698.0,44.5791,44.6243,44.5068,44.552,46698.0
2022-04-05 12:10:00,49.3,49.31,49.18,49.2,57946.0,44.552,44.561,44.4435,44.4616,57946.0
2022-04-05 12:20:00,49.21,49.25,49.17,49.22,34807.0,44.4706,44.5068,44.4345,44.4797,34807.0
2022-04-05 12:30:00,49.21,49.3,49.2,49.29,40811.0,44.4706,44.552,44.4616,44.5429,40811.0
2022-04-05 12:40:00,49.29,49.35,49.28,49.32,39714.0,44.5429,44.5972,44.5339,44.57,39714.0
2022-04-05 12:50:00,49.31,49.38,49.31,49.35,61902.0,44.561,44.6243,44.561,44.5972,61902.0
2022-04-05 13:00:00,49.35,49.41,49.31,49.41,49523.0,44.5972,44.6514,44.561,44.6514,49523.0
2022-04-05 13:10:00,49.42,49.47,49.39,49.46,28409.0,44.6604,44.7056,44.6333,44.6966,28409.0
2022-04-05 13:20:00,49.47,49.49,49.43,49.45,26197.0,44.7056,44.7237,44.6694,44.6875,26197.0
2022-04-05 13:30:00,49.46,49.49,49.41,49.43,25975.0,44.6966,44.7237,44.6514,44.6694,25975.0
2022-04-05 13:40:00,49.42,49.43,49.36,49.38,25587.0,44.6604,44.6694,44.6062,44.6243,25587.0
2022-04-05 13:50:00,49.38,49.38,49.32,49.35,28811.0,44.6243,44.6243,44.57,44.5972,28811.0
2022-04-05 14:00:00,49.36,49.37,49.21,49.27,50442.0,44.6062,44.6152,44.4706,44.5249,50442.0
2022-04-05 14:10:00,49.27,49.36,49.26,49.29,57322.0,44.5249,44.6062,44.5158,44.5429,57322.0
2022-04-05 14:20:00,49.29,49.3,49.19,49.2,49448.0,44.5429,44.552,44.4526,44.4616,49448.0
2022-04-05 14:30:00,49.19,49.19,49.11,49.12,49434.0,44.4526,44.4526,44.3803,44.3893,49434.0
2022-04-05 14:40:00,49.12,49.24,49.11,49.23,32942.0,44.3893,44.4977,44.3803,44.4887,32942.0
2022-04-05 14:50:00,49.23,49.23,49.15,49.18,30394.0,44.4887,44.4887,44.4164,44.4435,30394.0
2022-04-05 15:00:00,49.18,49.19,49.09,49.1,39278.0,44.4435,44.4526,44.3622,44.3712,39278.0
2022-04-05 15:10:00,49.11,49.12,49.02,49.05,46987.0,44.3803,44.3893,44.2989,44.326,46987.0
2022-04-05 15:20:00,49.05,49.06,48.95,48.96,106250.0,44.326,44.3351,44.2357,44.2447,106250.0
2022-04-05 15:30:00,48.95,48.95,48.74,48.88,191871.0,44.2357,44.2357,44.0459,44.1724,191871.0
2022-04-05 15:40:00,48.89,48.94,48.81,48.83,107484.0,44.1815,44.2266,44.1092,44.1272,107484.0
2022-04-05 15:50:00,48.82,48.97,48.81,48.96,383805.0,44.1182,44.2537,44.1092,44.2447,383805.0
2022-04-06 09:30:00,48.7,48.73,48.27,48.32,175875.0,44.0098,44.0369,43.6212,43.6663,175875.0
2022-04-06 09:40:00,48.31,48.42,48.23,48.35,87866.0,43.6573,43.7567,43.585,43.6935,87866.0
2022-04-06 09:50:00,48.34,48.38,48.22,48.26,100869.0,43.6844,43.7206,43.576,43.6121,100869.0
2022-04-06 10:00:00,48.26,48.3,48.01,48.03,113845.0,43.6121,43.6483,43.3862,43.4043,113845.0
2022-04-06 10:10:00,48.02,48.34,48.02,48.32,83803.0,43.3952,43.6844,43.3952,43.6663,83803.0
2022-04-06 10:20:00,48.34,48.39,48.25,48.32,46972.0,43.6844,43.7296,43.6031,43.6663,46972.0
2022-04-06 10:30:00,48.3,48.36,48.17,48.23,100297.0,43.6483,43.7025,43.5308,43.585,100297.0
2022-04-06 10:40:00,48.24,48.34,48.1,48.18,143737.0,43.5941,43.6844,43.4675,43.5398,143737.0
2022-04-06 10:50:00,48.19,48.25,48.07,48.14,66860.0,43.5489,43.6031,43.4404,43.5037,66860.0
2022-04-06 11:00:00,48.15,48.2,48.11,48.16,59434.0,43.5127,43.5579,43.4766,43.5218,59434.0
2022-04-06 11:10:00,48.17,48.19,48.0,48.03,99702.0,43.5308,43.5489,43.3772,43.4043,99702.0
2022-04-06 11:20:00,48.03,48.17,48.02,48.16,84582.0,43.4043,43.5308,43.3952,43.5218,84582.0
2022-04-06 11:30:00,48.17,48.22,48.0,48.05,85025.0,43.5308,43.576,43.3772,43.4224,85025.0
2022-04-06 11:40:00,48.05,48.08,47.95,48.06,61824.0,43.4224,43.4495,43.332,43.4314,61824.0
2022-04-06 11:50:00,48.07,48.19,48.07,48.16,57178.0,43.4404,43.5489,43.4404,43.5218,57178.0
2022-04-06 12:00:00,48.15,48.18,48.11,48.14,55756.0,43.5127,43.5398,43.4766,43.5037,55756.0
2022-04-06 12:10:00,48.15,48.16,48.05,48.07,50831.0,43.5127,43.5218,43.4224,43.4404,50831.0
2022-04-06 12:20:00,48.08,48.13,48.03,48.13,56919.0,43.4495,43.4946,43.4043,43.4946,56919.0
2022-04-06 12:30:00,48.13,48.26,48.11,48.25,81087.0,43.4946,43.6121,43.4766,43.6031,81087.0
2022-04-06 12:40:00,48.24,48.32,48.16,48.32,72523.0,43.5941,43.6663,43.5218,43.6663,72523.0
2022-04-06 12:50:00,48.32,48.32,48.19,48.2,29785.0,43.6663,43.6663,43.5489,43.5579,29785.0
2022-04-06 13:00:00,48.2,48.23,48.17,48.18,38811.0,43.5579,43.585,43.5308,43.5398,38811.0
2022-04-06 13:10:00,48.19,48.26,48.16,48.22,52614.0,43.5489,43.6121,43.5218,43.576,52614.0
2022-04-06 13:20:00,48.21,48.28,48.19,48.23,42875.0,43.5669,43.6302,43.5489,43.585,42875.0
2022-04-06 13:30:00,48.23,48.3,48.22,48.26,70161.0,43.585,43.6483,43.576,43.6121,70161.0
2022-04-06 13:40:00,48.28,48.31,48.23,48.27,34600.0,43.6302,43.6573,43.585,43.6212,34600.0
2022-04-06 13:50:00,48.26,48.31,48.17,48.19,33012.0,43.6121,43.6573,43.5308,43.5489,33012.0
2022-04-06 14:00:00,48.16,48.4,48.08,48.11,80499.0,43.5218,43.7386,43.4495,43.4766,80499.0
2022-04-06 14:10:00,48.09,48.12,47.98,48.02,60063.0,43.4585,43.4856,43.3591,43.3952,60063.0
2022-04-06 14:20:00,48.03,48.12,48.0,48.07,66205.0,43.4043,43.4856,43.3772,43.4404,66205.0
2022-04-06 14:30:00,48.07,48.22,48.02,48.13,43406.0,43.4404,43.576,43.3952,43.4946,43406.0
2022-04-06 14:40:00,48.12,48.26,48.1,48.21,58442.0,43.4856,43.6121,43.4675,43.5669,58442.0
2022-04-06 14:50:00,48.21,48.3,48.18,48.27,32830.0,43.5669,43.6483,43.5398,43.6212,32830.0
2022-04-06 15:00:00,48.28,48.36,48.09,48.19,83033.0,43.6302,43.7025,43.4585,43.5489,83033.0
2022-04-06 15:10:00,48.2,48.29,48.18,48.2,45896.0,43.5579,43.6392,43.5398,43.5579,45896.0
2022-04-06 15:20:00,48.2,48.21,48.09,48.11,49666.0,43.5579,43.5669,43.4585,43.4766,49666.0
2022-04-06 15:30:00,48.11,48.17,48.01,48.13,75533.0,43.4766,43.5308,43.3862,43.4946,75533.0
2022-04-06 15:40:00,48.14,48.21,48.08,48.19,91183.0,43.5037,43.5669,43.4495,43.5489,91183.0
2022-04-06 15:50:00,48.19,48.24,48.11,48.21,409323.0,43.5489,43.5941,43.4766,43.5669,409323.0
2022-04-07 09:30:00,48.11,48.42,47.8,47.85,150088.0,43.4766,43.7567,43.1964,43.2416,150088.0
2022-04-07 09:40:00,47.87,47.93,47.46,47.48,105565.0,43.2597,43.3139,42.8892,42.9072,105565.0
2022-04-07 09:50:00,47.47,47.56,47.31,47.38,83080.0,42.8982,42.9795,42.7536,42.8169,83080.0
2022-04-07 10:00:00,47.39,47.39,47.09,47.14,73063.0,42.8259,42.8259,42.5548,42.6,73063.0
2022-04-07 10:10:00,47.14,47.28,47.06,47.25,52110.0,42.6,42.7265,42.5277,42.6994,52110.0
2022-04-07 10:20:00,47.24,47.28,47.14,47.18,76117.0,42.6904,42.7265,42.6,42.6361,76117.0
2022-04-07 10:30:00,47.16,47.37,47.15,47.28,40400.0,42.6181,42.8078,42.609,42.7265,40400.0
2022-04-07 10:40:00,47.29,47.29,47.1,47.14,53537.0,42.7355,42.7355,42.5638,42.6,53537.0
2022-04-07 10:50:00,47.15,47.21,47.07,47.14,82956.0,42.609,42.6633,42.5367,42.6,82956.0
2022-04-07 11:00:00,47.14,47.26,47.12,47.13,28955.0,42.6,42.7084,42.5819,42.591,28955.0
2022-04-07 11:10:00,47.1,47.1,46.95,47.05,92166.0,42.5638,42.5638,42.4283,42.5187,92166.0
2022-04-07 11:20:00,47.04,47.18,47.04,47.16,68786.0,42.5096,42.6361,42.5096,42.6181,68786.0
2022-04-07 11:30:00,47.17,47.3,47.02,47.18,67398.0,42.6271,42.7446,42.4916,42.6361,67398.0
2022-04-07 11:40:00,47.18,47.26,47.16,47.2,35607.0,42.6361,42.7084,42.6181,42.6542,35607.0
2022-04-07 11:50:00,47.19,47.25,47.16,47.18,31412.0,42.6452,42.6994,42.6181,42.6361,31412.0
2022-04-07 12:00:00,47.18,47.2,47.09,47.15,51067.0,42.6361,42.6542,42.5548,42.609,51067.0
2022-04-07 12:10:00,47.16,47.24,47.06,47.08,47679.0,42.6181,42.6904,42.5277,42.5458,47679.0
2022-04-07 12:20:00,47.08,47.14,47.07,47.1,32204.0,42.5458,42.6,42.5367,42.5638,32204.0
2022-04-07 12:30:00,47.09,47.21,47.08,47.13,33792.0,42.5548,42.6633,42.5458,42.591,33792.0
2022-04-07 12:40:00,47.14,47.18,47.11,47.14,26948.0,42.6,42.6361,42.5729,42.6,26948.0
2022-04-07 12:50:00,47.14,47.23,47.1,47.23,52213.0,42.6,42.6813,42.5638,42.6813,52213.0
2022-04-07 13:00:00,47.23,47.29,47.19,47.29,27831.0,42.6813,42.7355,42.6452,42.7355,27831.0
2022-04-07 13:10:00,47.29,47.53,47.28,47.52,51254.0,42.7355,42.9524,42.7265,42.9434,51254.0
2022-04-07 13:20:00,47.52,47.58,47.46,47.52,41083.0,42.9434,42.9976,42.8892,42.9434,41083.0
2022-04-07 13:30:00,47.53,47.54,47.42,47.46,36966.0,42.9524,42.9615,42.853,42.8892,36966.0
2022-04-07 13:40:00,47.45,47.48,47.42,47.46,37653.0,42.8801,42.9072,42.853,42.8892,37653.0
2022-04-07 13:50:00,47.46,47.58,47.43,47.56,34981.0,42.8892,42.9976,42.8621,42.9795,34981.0
2022-04-07 14:00:00,47.57,47.63,47.56,47.62,38941.0,42.9886,43.0428,42.9795,43.0338,38941.0
2022-04-07 14:10:00,47.62,47.62,47.47,47.47,34931.0,43.0338,43.0338,42.8982,42.8982,34931.0
2022-04-07 14:20:00,47.48,47.53,47.42,47.45,61197.0,42.9072,42.9524,42.853,42.8801,61197.0
2022-04-07 14:30:00,47.45,47.64,47.44,47.64,35213.0,42.8801,43.0518,42.8711,43.0518,35213.0
2022-04-07 14:40:00,47.64,47.81,47.63,47.79,85993.0,43.0518,43.2055,43.0428,43.1874,85993.0
2022-04-07 14:50:00,47.79,48.03,47.77,47.99,100593.0,43.1874,43.4043,43.1693,43.3681,100593.0
2022-04-07 15:00:00,47.97,48.08,47.85,47.97,206830.0,43.3501,43.4495,43.2416,43.3501,206830.0
2022-04-07 15:10:00,47.98,48.05,47.94,48.0,70933.0,43.3591,43.4224,43.3229,43.3772,70933.0
2022-04-07 15:20:00,48.0,48.0,47.86,47.93,66980.0,43.3772,43.3772,43.2507,43.3139,66980.0
2022-04-07 15:30:00,47.93,47.98,47.88,47.98,67342.0,43.3139,43.3591,43.2687,43.3591,67342.0
2022-04-07 15:40:00,47.99,48.1,47.98,48.04,115526.0,43.3681,43.4675,43.3591,43.4133,115526.0
2022-04-07 15:50:00,48.02,48.02,47.73,47.76,426420.0,43.3952,43.3952,43.1332,43.1603,426420.0
2022-04-08 09:30:00,47.96,48.11,47.77,47.88,69674.0,43.341,43.4766,43.1693,43.2687,69674.0
2022-04-08 09:40:00,47.87,47.98,47.77,47.98,54314.0,43.2597,43.3591,43.1693,43.3591,54314.0
2022-04-08 09:50:00,47.98,48.01,47.85,47.98,53912.0,43.3591,43.3862,43.2416,43.3591,53912.0
2022-04-08 10:00:00,47.96,48.17,47.9,48.15,60140.0,43.341,43.5308,43.2868,43.5127,60140.0
2022-04-08 10:10:00,48.14,48.14,47.98,48.08,43389.0,43.5037,43.5037,43.3591,43.4495,43389.0
2022-04-08 10:20:00,48.07,48.28,48.01,48.22,40115.0,43.4404,43.6302,43.3862,43.576,40115.0
2022-04-08 10:30:00,48.22,48.32,48.21,48.25,34191.0,43.576,43.6663,43.5669,43.6031,34191.0
2022-04-08 10:40:00,48.26,48.31,48.16,48.27,35748.0,43.6121,43.6573,43.5218,43.6212,35748.0
2022-04-08 10:50:00,48.28,48.49,48.27,48.49,47415.0,43.6302,43.82,43.6212,43.82,47415.0
2022-04-08 11:00:00,48.49,48.49,48.38,48.45,35446.0,43.82,43.82,43.7206,43.7838,35446.0
2022-04-08 11:10:00,48.45,48.53,48.41,48.47,38975.0,43.7838,43.8561,43.7477,43.8019,38975.0
2022-04-08 11:20:00,48.45,48.53,48.41,48.52,48442.0,43.7838,43.8561,43.7477,43.8471,48442.0
2022-04-08 11:30:00,48.53,48.59,48.41,48.42,44503.0,43.8561,43.9103,43.7477,43.7567,44503.0
2022-04-08 11:40:00,48.41,48.47,48.37,48.39,57259.0,43.7477,43.8019,43.7115,43.7296,57259.0
2022-04-08 11:50:00,48.4,48.47,48.38,48.45,35432.0,43.7386,43.8019,43.7206,43.7838,35432.0
2022-04-08 12:00:00,48.44,48.51,48.4,48.46,45191.0,43.7748,43.8381,43.7386,43.7929,45191.0
2022-04-08 12:10:00,48.46,48.53,48.44,48.51,25895.0,43.7929,43.8561,43.7748,43.8381,25895.0
2022-04-08 12:20:00,48.5,48.6,48.5,48.57,34772.0,43.829,43.9194,43.829,43.8923,34772.0
2022-04-08 12:30:00,48.56,48.57,48.44,48.52,35131.0,43.8832,43.8923,43.7748,43.8471,35131.0
2022-04-08 12:40:00,48.51,48.55,48.48,48.48,26454.0,43.8381,43.8742,43.8109,43.8109,26454.0
2022-04-08 12:50:00,48.48,48.57,48.48,48.55,27767.0,43.8109,43.8923,43.8109,43.8742,27767.0
2022-04-08 13:00:00,48.54,48.57,48.49,48.57,49681.0,43.8652,43.8923,43.82,43.8923,49681.0
2022-04-08 13:10:00,48.57,48.62,48.4,48.42,51047.0,43.8923,43.9375,43.7386,43.7567,51047.0
2022-04-08 13:20:00,48.42,48.46,48.39,48.4,21438.0,43.7567,43.7929,43.7296,43.7386,21438.0
2022-04-08 13:30:00,48.4,48.43,48.38,48.39,23186.0,43.7386,43.7658,43.7206,43.7296,23186.0
2022-04-08 13:40:00,48.39,48.4,48.34,48.38,32122.0,43.7296,43.7386,43.6844,43.7206,32122.0
2022-04-08 13:50:00,48.38,48.38,48.33,48.33,21924.0,43.7206,43.7206,43.6754,43.6754,21924.0
2022-04-08 14:00:00,48.32,48.34,48.25,48.32,39047.0,43.6663,43.6844,43.6031,43.6663,39047.0
2022-04-08 14:10:00,48.31,48.32,48.26,48.31,43008.0,43.6573,43.6663,43.6121,43.6573,43008.0
2022-04-08 14:20:00,48.3,48.35,48.17,48.21,44092.0,43.6483,43.6935,43.5308,43.5669,44092.0
2022-04-08 14:30:00,48.22,48.31,48.2,48.29,28983.0,43.576,43.6573,43.5579,43.6392,28983.0
2022-04-08 14:40:00,48.28,48.31,48.24,48.29,33011.0,43.6302,43.6573,43.5941,43.6392,33011.0
2022-04-08 14:50:00,48.29,48.37,48.28,48.34,42659.0,43.6392,43.7115,43.6302,43.6844,42659.0
2022-04-08 15:00:00,48.34,48.42,48.32,48.41,55213.0,43.6844,43.7567,43.6663,43.7477,55213.0
2022-04-08 15:10:00,48.41,48.48,48.39,48.44,54213.0,43.7477,43.8109,43.7296,43.7748,54213.0
2022-04-08 15:20:00,48.44,48.51,48.41,48.5,36304.0,43.7748,43.8381,43.7477,43.829,36304.0
2022-04-08 15:30:00,48.51,48.53,48.42,48.45,54520.0,43.8381,43.8561,43.7567,43.7838,54520.0
2022-04-08 15:40:00,48.45,48.51,48.36,48.37,77916.0,43.7838,43.8381,43.7025,43.7115,77916.0
2022-04-08 15:50:00,48.36,48.42,48.27,48.36,306269.0,43.7025,43.7567,43.6212,43.7025,306269.0
2022-04-11 09:30:00,48.0,48.21,47.79,48.12,165044.0,43.3772,43.5669,43.1874,43.4856,165044.0
2022-04-11 09:40:00,48.11,48.4,48.07,48.39,81737.0,43.4766,43.7386,43.4404,43.7296,81737.0
2022-04-11 09:50:00,48.38,48.71,48.38,48.66,74966.0,43.7206,44.0188,43.7206,43.9736,74966.0
2022-04-11 10:00:00,48.65,48.87,48.55,48.76,100747.0,43.9646,44.1634,43.8742,44.064,100747.0
2022-04-11 10:10:00,48.76,48.86,48.71,48.79,58671.0,44.064,44.1543,44.0188,44.0911,58671.0
2022-04-11 10:20:00,48.79,48.92,48.63,48.68,44182.0,44.0911,44.2086,43.9465,43.9917,44182.0
2022-04-11 10:30:00,48.67,48.68,48.46,48.47,59150.0,43.9826,43.9917,43.7929,43.8019,59150.0
2022-04-11 10:40:00,48.48,48.59,48.42,48.53,63543.0,43.8109,43.9103,43.7567,43.8561,63543.0
2022-04-11 10:50:00,48.53,48.59,48.48,48.48,25289.0,43.8561,43.9103,43.8109,43.8109,25289.0
2022-04-11 11:00:00,48.47,48.48,48.27,48.32,64472.0,43.8019,43.8109,43.6212,43.6663,64472.0
2022-04-11 11:10:00,48.32,48.38,48.29,48.38,48689.0,43.6663,43.7206,43.6392,43.7206,48689.0
2022-04-11 11:20:00,48.39,48.42,48.27,48.32,35400.0,43.7296,43.7567,43.6212,43.6663,35400.0
2022-04-11 11:30:00,48.31,48.48,48.3,48.41,120963.0,43.6573,43.8109,43.6483,43.7477,120963.0
2022-04-11 11:40:00,48.42,48.47,48.35,48.37,22082.0,43.7567,43.8019,43.6935,43.7115,22082.0
2022-04-11 11:50:00,48.37,48.44,48.31,48.44,36502.0,43.7115,43.7748,43.6573,43.7748,36502.0
2022-04-11 12:00:00,48.44,48.45,48.31,48.37,71413.0,43.7748,43.7838,43.6573,43.7115,71413.0
2022-04-11 12:10:00,48.4,48.4,48.33,48.38,16583.0,43.7386,43.7386,43.6754,43.7206,16583.0
2022-04-11 12:20:00,48.39,48.42,48.3,48.35,40510.0,43.7296,43.7567,43.6483,43.6935,40510.0
2022-04-11 12:30:00,48.34,48.36,48.29,48.32,20345.0,43.6844,43.7025,43.6392,43.6663,20345.0
2022-04-11 12:40:00,48.31,48.32,48.22,48.27,40438.0,43.6573,43.6663,43.576,43.6212,40438.0
2022-04-11 12:50:00,48.26,48.32,48.14,48.21,106662.0,43.6121,43.6663,43.5037,43.5669,106662.0
2022-04-11 13:00:00,48.21,48.31,48.21,48.26,36366.0,43.5669,43.6573,43.5669,43.6121,36366.0
2022-04-11 13:10:00,48.27,48.27,48.14,48.2,111550.0,43.6212,43.6212,43.5037,43.5579,111550.0
2022-04-11 13:20:00,48.21,48.25,48.19,48.23,26836.0,43.5669,43.6031,43.5489,43.585,26836.0
2022-04-11 13:30:00,48.23,48.32,48.23,48.32,31959.0,43.585,43.6663,43.585,43.6663,31959.0
2022-04-11 13:40:00,48.32,48.35,48.29,48.3,36842.0,43.6663,43.6935,43.6392,43.6483,36842.0
2022-04-11 13:50:00,48.3,48.37,48.25,48.36,37999.0,43.6483,43.7115,43.6031,43.7025,37999.0
2022-04-11 14:00:00,48.34,48.36,48.17,48.21,188757.0,43.6844,43.7025,43.5308,43.5669,188757.0
2022-04-11 14:10:00,48.2,48.21,48.11,48.12,26577.0,43.5579,43.5669,43.4766,43.4856,26577.0
2022-04-11 14:20:00,48.12,48.2,48.1,48.19,30271.0,43.4856,43.5579,43.4675,43.5489,30271.0
2022-04-11 14:30:00,48.18,48.27,48.14,48.27,33796.0,43.5398,43.6212,43.5037,43.6212,33796.0
2022-04-11 14:40:00,48.27,48.31,48.22,48.28,36047.0,43.6212,43.6573,43.576,43.6302,36047.0
2022-04-11 14:50:00,48.27,48.35,48.27,48.32,20156.0,43.6212,43.6935,43.6212,43.6663,20156.0
2022-04-11 15:00:00,48.32,48.38,48.25,48.36,38408.0,43.6663,43.7206,43.6031,43.7025,38408.0
2022-04-11 15:10:00,48.36,48.39,48.31,48.36,25632.0,43.7025,43.7296,43.6573,43.7025,25632.0
2022-04-11 15:20:00,48.36,48.38,48.19,48.2,63028.0,43.7025,43.7206,43.5489,43.5579,63028.0
2022-04-11 15:30:00,48.19,48.21,48.11,48.15,48786.0,43.5489,43.5669,43.4766,43.5127,48786.0
2022-04-11 15:40:00,48.15,48.19,48.03,48.05,56563.0,43.5127,43.5489,43.4043,43.4224,56563.0
2022-04-11 15:50:00,48.04,48.12,47.96,48.08,289451.0,43.4133,43.4856,43.341,43.4495,289451.0
2022-04-12 09:30:00,47.81,48.32,47.68,48.28,106415.0,43.2055,43.6663,43.088,43.6302,106415.0
2022-04-12 09:40:00,48.3,48.41,47.98,48.12,52961.0,43.6483,43.7477,43.3591,43.4856,52961.0
2022-04-12 09:50:00,48.12,48.48,48.12,48.44,50450.0,43.4856,43.8109,43.4856,43.7748,50450.0
2022-04-12 10:00:00,48.42,48.53,48.34,48.5,74740.0,43.7567,43.8561,43.6844,43.829,74740.0
2022-04-12 10:10:00,48.5,48.58,48.45,48.54,147899.0,43.829,43.9013,43.7838,43.8652,147899.0
2022-04-12 10:20:00,48.52,48.63,48.35,48.47,75002.0,43.8471,43.9465,43.6935,43.8019,75002.0
2022-04-12 10:30:00,48.47,48.58,48.41,48.55,118657.0,43.8019,43.9013,43.7477,43.8742,118657.0
2022-04-12 10:40:00,48.55,48.61,48.44,48.57,73019.0,43.8742,43.9284,43.7748,43.8923,73019.0
2022-04-12 10:50:00,48.58,48.59,48.42,48.45,76318.0,43.9013,43.9103,43.7567,43.7838,76318.0
2022-04-12 11:00:00,48.46,48.52,48.35,48.43,60709.0,43.7929,43.8471,43.6935,43.7658,60709.0
2022-04-12 11:10:00,48.42,48.46,48.31,48.44,62940.0,43.7567,43.7929,43.6573,43.7748,62940.0
2022-04-12 11:20:00,48.44,48.58,48.43,48.58,70808.0,43.7748,43.9013,43.7658,43.9013,70808.0
2022-04-12 11:30:00,48.59,48.6,48.43,48.51,116486.0,43.9103,43.9194,43.7658,43.8381,116486.0
2022-04-12 11:40:00,48.52,48.56,48.46,48.48,135346.0,43.8471,43.8832,43.7929,43.8109,135346.0
2022-04-12 11:50:00,48.47,48.54,48.42,48.43,95239.0,43.8019,43.8652,43.7567,43.7658,95239.0
2022-04-12 12:00:00,48.43,48.43,48.24,48.26,21577.0,43.7658,43.7658,43.5941,43.6121,21577.0
2022-04-12 12:10:00,48.26,48.28,48.14,48.15,32053.0,43.6121,43.6302,43.5037,43.5127,32053.0
2022-04-12 12:20:00,48.16,48.24,48.13,48.15,39545.0,43.5218,43.5941,43.4946,43.5127,39545.0
2022-04-12 12:30:00,48.15,48.18,48.08,48.14,27248.0,43.5127,43.5398,43.4495,43.5037,27248.0
2022-04-12 12:40:00,48.14,48.16,48.08,48.15,90155.0,43.5037,43.5218,43.4495,43.5127,90155.0
2022-04-12 12:50:00,48.14,48.21,48.13,48.2,24843.0,43.5037,43.5669,43.4946,43.5579,24843.0
2022-04-12 13:00:00,48.19,48.19,48.08,48.12,31484.0,43.5489,43.5489,43.4495,43.4856,31484.0
2022-04-12 13:10:00,48.12,48.22,48.12,48.19,35506.0,43.4856,43.576,43.4856,43.5489,35506.0
2022-04-12 13:20:00,48.23,48.28,48.15,48.18,51153.0,43.585,43.6302,43.5127,43.5398,51153.0
2022-04-12 13:30:00,48.17,48.17,48.06,48.07,26448.0,43.5308,43.5308,43.4314,43.4404,26448.0
2022-04-12 13:40:00,48.07,48.09,47.97,48.0,46442.0,43.4404,43.4585,43.3501,43.3772,46442.0
2022-04-12 13:50:00,48.0,48.0,47.88,47.91,31098.0,43.3772,43.3772,43.2687,43.2958,31098.0
2022-04-12 14:00:00,47.91,47.99,47.84,47.94,33949.0,43.2958,43.3681,43.2326,43.3229,33949.0
2022-04-12 14:10:00,47.94,47.96,47.77,47.8,33128.0,43.3229,43.341,43.1693,43.1964,33128.0
2022-04-12 14:20:00,47.8,47.83,47.77,47.78,24307.0,43.1964,43.2235,43.1693,43.1784,24307.0
2022-04-12 14:30:00,47.77,47.78,47.66,47.75,49382.0,43.1693,43.1784,43.0699,43.1512,49382.0
2022-04-12 14:40:00,47.75,47.8,47.7,47.75,44955.0,43.1512,43.1964,43.1061,43.1512,44955.0
2022-04-12 14:50:00,47.75,47.78,47.71,47.74,54105.0,43.1512,43.1784,43.1151,43.1422,54105.0
2022-04-12 15:00:00,47.73,47.75,47.48,47.48,44115.0,43.1332,43.1512,42.9072,42.9072,44115.0
2022-04-12 15:10:00,47.48,47.49,47.42,47.49,38952.0,42.9072,42.9163,42.853,42.9163,38952.0
2022-04-12 15:20:00,47.5,47.56,47.41,47.47,59470.0,42.9253,42.9795,42.844,42.8982,59470.0
2022-04-12 15:30:00,47.46,47.5,47.42,47.48,78132.0,42.8892,42.9253,42.853,42.9072,78132.0
2022-04-12 15:40:00,47.48,47.6,47.45,47.56,126794.0,42.9072,43.0157,42.8801,42.9795,126794.0
2022-04-12 15:50:00,47.57,47.72,47.53,47.64,277921.0,42.9886,43.1241,42.9524,43.0518,277921.0
2022-04-13 09:30:00,47.28,47.38,46.88,47.16,322301.0,42.7265,42.8169,42.365,42.6181,322301.0
2022-04-13 09:40:00,47.16,47.63,47.16,47.61,230664.0,42.6181,43.0428,42.6181,43.0247,230664.0
2022-04-13 09:50:00,47.6,47.72,47.56,47.64,115845.0,43.0157,43.1241,42.9795,43.0518,115845.0
2022-04-13 10:00:00,47.65,47.77,47.49,47.55,141712.0,43.0609,43.1693,42.9163,42.9705,141712.0
2022-04-13 10:10:00,47.55,47.7,47.46,47.69,181270.0,42.9705,43.1061,42.8892,43.097,181270.0
2022-04-13 10:20:00,47.69,47.74,47.53,47.55,128489.0,43.097,43.1422,42.9524,42.9705,128489.0
2022-04-13 10:30:00,47.53,47.57,47.37,47.52,83829.0,42.9524,42.9886,42.8078,42.9434,83829.0
2022-04-13 10:40:00,47.51,47.64,47.42,47.51,64867.0,42.9344,43.0518,42.853,42.9344,64867.0
2022-04-13 10:50:00,47.52,47.57,47.48,47.5,46566.0,42.9434,42.9886,42.9072,42.9253,46566.0
2022-04-13 11:00:00,47.46,47.6,47.45,47.55,67884.0,42.8892,43.0157,42.8801,42.9705,67884.0
2022-04-13 11:10:00,47.55,47.69,47.54,47.69,80712.0,42.9705,43.097,42.9615,43.097,80712.0
2022-04-13 11:20:00,47.68,47.87,47.67,47.84,66459.0,43.088,43.2597,43.0789,43.2326,66459.0
2022-04-13 11:30:00,47.83,47.99,47.82,47.94,104977.0,43.2235,43.3681,43.2145,43.3229,104977.0
2022-04-13 11:40:00,47.94,48.01,47.9,47.98,68048.0,43.3229,43.3862,43.2868,43.3591,68048.0
2022-04-13 11:50:00,47.99,48.02,47.87,47.92,51277.0,43.3681,43.3952,43.2597,43.3049,51277.0
2022-04-13 12:00:00,47.9,48.01,47.89,48.0,44856.0,43.2868,43.3862,43.2778,43.3772,44856.0
2022-04-13 12:10:00,47.99,48.02,47.92,47.97,57935.0,43.3681,43.3952,43.3049,43.3501,57935.0
2022-04-13 12:20:00,47.96,48.06,47.9,47.9,43376.0,43.341,43.4314,43.2868,43.2868,43376.0
2022-04-13 12:30:00,47.91,48.02,47.91,47.97,42666.0,43.2958,43.3952,43.2958,43.3501,42666.0
2022-04-13 12:40:00,47.97,48.02,47.97,47.97,50864.0,43.3501,43.3952,43.3501,43.3501,50864.0
2022-04-13 12:50:00,47.97,48.0,47.9,47.9,57559.0,43.3501,43.3772,43.2868,43.2868,57559.0
2022-04-13 13:00:00,47.91,48.05,47.91,48.04,35719.0,43.2958,43.4224,43.2958,43.4133,35719.0
2022-04-13 13:10:00,48.04,48.11,48.03,48.07,36718.0,43.4133,43.4766,43.4043,43.4404,36718.0
2022-04-13 13:20:00,48.07,48.13,47.98,48.01,39659.0,43.4404,43.4946,43.3591,43.3862,39659.0
2022-04-13 13:30:00,48.01,48.21,47.97,48.04,103141.0,43.3862,43.5669,43.3501,43.4133,103141.0
2022-04-13 13:40:00,48.04,48.22,48.02,48.22,43123.0,43.4133,43.576,43.3952,43.576,43123.0
2022-04-13 13:50:00,48.22,48.22,48.12,48.2,113056.0,43.576,43.576,43.4856,43.5579,113056.0
2022-04-13 14:00:00,48.21,48.25,48.16,48.23,86212.0,43.5669,43.6031,43.5218,43.585,86212.0
2022-04-13 14:10:00,48.22,48.23,48.11,48.19,88965.0,43.576,43.585,43.4766,43.5489,88965.0
2022-04-13 14:20:00,48.19,48.21,48.05,48.07,67770.0,43.5489,43.5669,43.4224,43.4404,67770.0
2022-04-13 14:30:00,48.07,48.19,48.07,48.12,51394.0,43.4404,43.5489,43.4404,43.4856,51394.0
2022-04-13 14:40:00,48.11,48.18,48.08,48.14,48700.0,43.4766,43.5398,43.4495,43.5037,48700.0
2022-04-13 14:50:00,48.14,48.16,48.09,48.11,40311.0,43.5037,43.5218,43.4585,43.4766,40311.0
2022-04-13 15:00:00,48.1,48.19,48.06,48.17,54534.0,43.4675,43.5489,43.4314,43.5308,54534.0
2022-04-13 15:10:00,48.16,48.23,48.13,48.22,40533.0,43.5218,43.585,43.4946,43.576,40533.0
2022-04-13 15:20:00,48.22,48.26,48.19,48.24,61914.0,43.576,43.6121,43.5489,43.5941,61914.0
2022-04-13 15:30:00,48.25,48.34,48.18,48.33,145584.0,43.6031,43.6844,43.5398,43.6754,145584.0
2022-04-13 15:40:00,48.32,48.38,48.24,48.36,159880.0,43.6663,43.7206,43.5941,43.7025,159880.0
2022-04-13 15:50:00,48.35,48.39,48.27,48.33,723372.0,43.6935,43.7296,43.6212,43.6754,723372.0
2022-04-14 09:30:00,48.44,48.97,48.4,48.71,187525.0,43.7748,44.2537,43.7386,44.0188,187525.0
2022-04-14 09:40:00,48.7,48.83,48.48,48.48,107787.0,44.0098,44.1272,43.8109,43.8109,107787.0
2022-04-14 09:50:00,48.47,48.51,48.35,48.49,74386.0,43.8019,43.8381,43.6935,43.82,74386.0
2022-04-14 10:00:00,48.48,48.62,48.28,48.34,156611.0,43.8109,43.9375,43.6302,43.6844,156611.0
2022-04-14 10:10:00,48.34,48.4,48.11,48.32,94816.0,43.6844,43.7386,43.4766,43.6663,94816.0
2022-04-14 10:20:00,48.33,48.6,48.27,48.44,159412.0,43.6754,43.9194,43.6212,43.7748,159412.0
2022-04-14 10:30:00,48.45,48.52,48.32,48.39,71296.0,43.7838,43.8471,43.6663,43.7296,71296.0
2022-04-14 10:40:00,48.37,48.4,48.22,48.29,66168.0,43.7115,43.7386,43.576,43.6392,66168.0
2022-04-14 10:50:00,48.27,48.34,48.17,48.27,90773.0,43.6212,43.6844,43.5308,43.6212,90773.0
2022-04-14 11:00:00,48.26,48.37,48.22,48.36,53354.0,43.6121,43.7115,43.576,43.7025,53354.0
2022-04-14 11:10:00,48.36,48.47,48.33,48.37,57171.0,43.7025,43.8019,43.6754,43.7115,57171.0
2022-04-14 11:20:00,48.37,48.51,48.37,48.43,50719.0,43.7115,43.8381,43.7115,43.7658,50719.0
2022-04-14 11:30:00,48.43,48.46,48.33,48.34,38014.0,43.7658,43.7929,43.6754,43.6844,38014.0
2022-04-14 11:40:00,48.35,48.38,48.17,48.23,66356.0,43.6935,43.7206,43.5308,43.585,66356.0
2022-04-14 11:50:00,48.22,48.28,48.2,48.25,35274.0,43.576,43.6302,43.5579,43.6031,35274.0
2022-04-14 12:00:00,48.24,48.24,48.15,48.17,45379.0,43.5941,43.5941,43.5127,43.5308,45379.0
2022-04-14 12:10:00,48.17,48.2,48.06,48.1,32917.0,43.5308,43.5579,43.4314,43.4675,32917.0
2022-04-14 12:20:00,48.09,48.11,47.6,47.69,350792.0,43.4585,43.4766,43.0157,43.097,350792.0
2022-04-14 12:30:00,47.69,47.76,47.55,47.67,225295.0,43.097,43.1603,42.9705,43.0789,225295.0
2022-04-14 12:40:00,47.68,47.73,47.52,47.61,109751.0,43.088,43.1332,42.9434,43.0247,109751.0
2022-04-14 12:50:00,47.61,47.69,47.54,47.69,144807.0,43.0247,43.097,42.9615,43.097,144807.0
2022-04-14 13:00:00,47.69,47.73,47.58,47.59,125010.0,43.097,43.1332,42.9976,43.0067,125010.0
2022-04-14 13:10:00,47.59,47.61,47.52,47.55,76860.0,43.0067,43.0247,42.9434,42.9705,76860.0
2022-04-14 13:20:00,47.55,47.62,47.5,47.62,82086.0,42.9705,43.0338,42.9253,43.0338,82086.0
2022-04-14 13:30:00,47.62,47.63,47.45,47.47,151937.0,43.0338,43.0428,42.8801,42.8982,151937.0
2022-04-14 13:40:00,47.47,47.7,47.44,47.64,84341.0,42.8982,43.1061,42.8711,43.0518,84341.0
2022-04-14 13:50:00,47.63,47.64,47.44,47.52,81201.0,43.0428,43.0518,42.8711,42.9434,81201.0
2022-04-14 14:00:00,47.52,47.72,47.51,47.64,87999.0,42.9434,43.1241,42.9344,43.0518,87999.0
2022-04-14 14:10:00,47.64,47.66,47.54,47.57,69405.0,43.0518,43.0699,42.9615,42.9886,69405.0
2022-04-14 14:20:00,47.57,47.63,47.49,47.62,60185.0,42.9886,43.0428,42.9163,43.0338,60185.0
2022-04-14 14:30:00,47.63,47.65,47.51,47.53,111529.0,43.0428,43.0609,42.9344,42.9524,111529.0
2022-04-14 14:40:00,47.53,47.61,47.51,47.59,80688.0,42.9524,43.0247,42.9344,43.0067,80688.0
2022-04-14 14:50:00,47.59,47.59,47.49,47.51,163264.0,43.0067,43.0067,42.9163,42.9344,163264.0
2022-04-14 15:00:00,47.51,47.61,47.47,47.47,168143.0,42.9344,43.0247,42.8982,42.8982,168143.0
2022-04-14 15:10:00,47.47,47.54,47.36,47.53,117697.0,42.8982,42.9615,42.7988,42.9524,117697.0
2022-04-14 15:20:00,47.53,47.59,47.44,47.58,145067.0,42.9524,43.0067,42.8711,42.9976,145067.0
2022-04-14 15:30:00,47.59,47.61,47.42,47.47,236945.0,43.0067,43.0247,42.853,42.8982,236945.0
2022-04-14 15:40:00,47.47,47.55,47.4,47.44,270883.0,42.8982,42.9705,42.835,42.8711,270883.0
2022-04-14 15:50:00,47.43,47.49,47.26,47.31,837418.0,42.8621,42.9163,42.7084,42.7536,837418.0
2022-04-18 09:30:00,45.6,46.35,44.98,46.1,287949.0,41.2083,41.8861,40.648,41.6602,287949.0
2022-04-18 09:40:00,46.1,46.66,46.1,46.23,264633.0,41.6602,42.1662,41.6602,41.7776,264633.0
2022-04-18 09:50:00,46.22,46.58,45.93,46.0,141821.0,41.7686,42.0939,41.5065,41.5698,141821.0
2022-04-18 10:00:00,46.0,46.04,45.51,45.52,112945.0,41.5698,41.6059,41.127,41.136,112945.0
2022-04-18 10:10:00,45.53,46.02,45.44,45.6,186493.0,41.1451,41.5879,41.0637,41.2083,186493.0
2022-04-18 10:20:00,45.58,45.86,45.31,45.55,106734.0,41.1902,41.4433,40.9462,41.1631,106734.0
2022-04-18 10:30:00,45.59,45.84,45.46,45.84,125326.0,41.1993,41.4252,41.0818,41.4252,125326.0
2022-04-18 10:40:00,45.81,45.88,45.51,45.62,68736.0,41.3981,41.4613,41.127,41.2264,68736.0
2022-04-18 10:50:00,45.62,45.69,45.5,45.63,99499.0,41.2264,41.2896,41.1179,41.2354,99499.0
2022-04-18 11:00:00,45.63,46.19,45.62,46.08,122020.0,41.2354,41.7415,41.2264,41.6421,122020.0
2022-04-18 11:10:00,46.06,46.22,45.97,46.02,64422.0,41.624,41.7686,41.5427,41.5879,64422.0
2022-04-18 11:20:00,46.02,46.07,45.65,45.71,106213.0,41.5879,41.633,41.2535,41.3077,106213.0
2022-04-18 11:30:00,45.7,45.99,45.68,45.79,112188.0,41.2987,41.5607,41.2806,41.38,112188.0
2022-04-18 11:40:00,45.79,45.82,45.57,45.57,82341.0,41.38,41.4071,41.1812,41.1812,82341.0
2022-04-18 11:50:00,45.56,45.95,45.53,45.88,72359.0,41.1722,41.5246,41.1451,41.4613,72359.0
2022-04-18 12:00:00,45.86,45.91,45.76,45.88,50033.0,41.4433,41.4885,41.3529,41.4613,50033.0
2022-04-18 12:10:00,45.89,45.89,45.58,45.61,72300.0,41.4704,41.4704,41.1902,41.2173,72300.0
2022-04-18 12:20:00,45.6,45.71,45.53,45.57,41477.0,41.2083,41.3077,41.1451,41.1812,41477.0
2022-04-18 12:30:00,45.59,45.74,45.5,45.72,50348.0,41.1993,41.3348,41.1179,41.3168,50348.0
2022-04-18 12:40:00,45.74,45.93,45.69,45.9,47622.0,41.3348,41.5065,41.2896,41.4794,47622.0
2022-04-18 12:50:00,45.9,46.1,45.85,46.07,69875.0,41.4794,41.6602,41.4342,41.633,69875.0
2022-04-18 13:00:00,46.08,46.08,45.68,45.78,88936.0,41.6421,41.6421,41.2806,41.371,88936.0
2022-04-18 13:10:00,45.78,46.05,45.78,45.91,71935.0,41.371,41.615,41.371,41.4885,71935.0
2022-04-18 13:20:00,45.93,46.1,45.88,46.1,42681.0,41.5065,41.6602,41.4613,41.6602,42681.0
2022-04-18 13:30:00,46.08,46.4,46.08,46.3,67895.0,41.6421,41.9313,41.6421,41.8409,67895.0
2022-04-18 13:40:00,46.31,46.45,46.27,46.28,92368.0,41.8499,41.9764,41.8138,41.8228,92368.0
2022-04-18 13:50:00,46.26,46.33,46.12,46.15,62673.0,41.8047,41.868,41.6782,41.7053,62673.0
2022-04-18 14:00:00,46.17,46.25,46.17,46.2,54384.0,41.7234,41.7957,41.7234,41.7505,54384.0
2022-04-18 14:10:00,46.19,46.19,45.92,45.94,56995.0,41.7415,41.7415,41.4975,41.5156,56995.0
2022-04-18 14:20:00,45.93,46.13,45.9,45.91,42469.0,41.5065,41.6873,41.4794,41.4885,42469.0
2022-04-18 14:30:00,45.9,46.01,45.87,45.87,77263.0,41.4794,41.5788,41.4523,41.4523,77263.0
2022-04-18 14:40:00,45.9,46.02,45.86,45.97,50816.0,41.4794,41.5879,41.4433,41.5427,50816.0
2022-04-18 14:50:00,45.97,46.14,45.97,46.12,62969.0,41.5427,41.6963,41.5427,41.6782,62969.0
2022-04-18 15:00:00,46.11,46.12,46.02,46.05,54052.0,41.6692,41.6782,41.5879,41.615,54052.0
2022-04-18 15:10:00,46.06,46.24,46.0,46.17,92610.0,41.624,41.7867,41.5698,41.7234,92610.0
2022-04-18 15:20:00,46.17,46.18,45.99,46.02,104632.0,41.7234,41.7325,41.5607,41.5879,104632.0
2022-04-18 15:30:00,46.03,46.09,45.94,45.95,156080.0,41.5969,41.6511,41.5156,41.5246,156080.0
2022-04-18 15:40:00,45.97,46.16,45.97,46.02,207167.0,41.5427,41.7144,41.5427,41.5879,207167.0
2022-04-18 15:50:00,46.01,46.21,45.99,46.18,508997.0,41.5788,41.7596,41.5607,41.7325,508997.0
2022-04-19 09:30:00,46.33,46.78,46.15,46.32,173847.0,41.868,42.2747,41.7053,41.859,173847.0
2022-04-19 09:40:00,46.34,46.67,46.34,46.57,102115.0,41.877,42.1753,41.877,42.0849,102115.0
2022-04-19 09:50:00,46.59,46.82,46.5,46.77,54704.0,42.103,42.3108,42.0216,42.2656,54704.0
2022-04-19 10:00:00,46.76,46.77,46.61,46.66,58816.0,42.2566,42.2656,42.121,42.1662,58816.0
2022-04-19 10:10:00,46.67,46.78,46.47,46.55,85760.0,42.1753,42.2747,41.9945,42.0668,85760.0
2022-04-19 10:20:00,46.53,46.54,46.33,46.38,125596.0,42.0487,42.0578,41.868,41.9132,125596.0
2022-04-19 10:30:00,46.39,46.58,46.31,46.56,72119.0,41.9222,42.0939,41.8499,42.0759,72119.0
2022-04-19 10:40:00,46.56,46.68,46.52,46.64,70803.0,42.0759,42.1843,42.0397,42.1481,70803.0
2022-04-19 10:50:00,46.65,46.68,46.49,46.53,54652.0,42.1572,42.1843,42.0126,42.0487,54652.0
2022-04-19 11:00:00,46.52,46.62,46.4,46.58,59231.0,42.0397,42.1301,41.9313,42.0939,59231.0
2022-04-19 11:10:00,46.56,46.66,46.52,46.57,56807.0,42.0759,42.1662,42.0397,42.0849,56807.0
2022-04-19 11:20:00,46.57,46.64,46.52,46.54,62665.0,42.0849,42.1481,42.0397,42.0578,62665.0
2022-04-19 11:30:00,46.54,46.71,46.53,46.65,87367.0,42.0578,42.2114,42.0487,42.1572,87367.0
2022-04-19 11:40:00,46.64,46.69,46.51,46.54,80491.0,42.1481,42.1933,42.0307,42.0578,80491.0
2022-04-19 11:50:00,46.55,46.63,46.52,46.52,47771.0,42.0668,42.1391,42.0397,42.0397,47771.0
2022-04-19 12:00:00,46.51,46.53,46.4,46.47,71465.0,42.0307,42.0487,41.9313,41.9945,71465.0
2022-04-19 12:10:00,46.46,46.47,46.33,46.41,69939.0,41.9855,41.9945,41.868,41.9403,69939.0
2022-04-19 12:20:00,46.41,46.56,46.39,46.48,51915.0,41.9403,42.0759,41.9222,42.0036,51915.0
2022-04-19 12:30:00,46.48,46.55,46.46,46.51,52693.0,42.0036,42.0668,41.9855,42.0307,52693.0
2022-04-19 12:40:00,46.51,46.57,46.46,46.54,41642.0,42.0307,42.0849,41.9855,42.0578,41642.0
2022-04-19 12:50:00,46.53,46.59,46.51,46.52,53589.0,42.0487,42.103,42.0307,42.0397,53589.0
2022-04-19 13:00:00,46.52,46.58,46.51,46.55,60849.0,42.0397,42.0939,42.0307,42.0668,60849.0
2022-04-19 13:10:00,46.55,46.59,46.48,46.57,78171.0,42.0668,42.103,42.0036,42.0849,78171.0
2022-04-19 13:20:00,46.58,46.61,46.43,46.44,52787.0,42.0939,42.121,41.9584,41.9674,52787.0
2022-04-19 13:30:00,46.44,46.6,46.43,46.58,57277.0,41.9674,42.112,41.9584,42.0939,57277.0
2022-04-19 13:40:00,46.58,46.59,46.47,46.53,78775.0,42.0939,42.103,41.9945,42.0487,78775.0
2022-04-19 13:50:00,46.53,46.56,46.45,46.46,65658.0,42.0487,42.0759,41.9764,41.9855,65658.0
2022-04-19 14:00:00,46.48,46.52,46.45,46.48,63736.0,42.0036,42.0397,41.9764,42.0036,63736.0
2022-04-19 14:10:00,46.49,46.5,46.37,46.38,58343.0,42.0126,42.0216,41.9042,41.9132,58343.0
2022-04-19 14:20:00,46.38,46.47,46.35,46.45,108787.0,41.9132,41.9945,41.8861,41.9764,108787.0
2022-04-19 14:30:00,46.45,46.46,46.39,46.43,84398.0,41.9764,41.9855,41.9222,41.9584,84398.0
2022-04-19 14:40:00,46.43,46.47,46.38,46.43,81015.0,41.9584,41.9945,41.9132,41.9584,81015.0
2022-04-19 14:50:00,46.44,46.53,46.38,46.51,118999.0,41.9674,42.0487,41.9132,42.0307,118999.0
2022-04-19 15:00:00,46.51,46.55,46.4,46.41,91742.0,42.0307,42.0668,41.9313,41.9403,91742.0
2022-04-19 15:10:00,46.41,46.65,46.35,46.62,160862.0,41.9403,42.1572,41.8861,42.1301,160862.0
2022-04-19 15:20:00,46.61,46.63,46.55,46.58,118192.0,42.121,42.1391,42.0668,42.0939,118192.0
2022-04-19 15:30:00,46.58,46.64,46.55,46.55,166295.0,42.0939,42.1481,42.0668,42.0668,166295.0
2022-04-19 15:40:00,46.55,46.62,46.47,46.54,312232.0,42.0668,42.1301,41.9945,42.0578,312232.0
2022-04-19 15:50:00,46.54,46.66,46.46,46.5,776876.0,42.0578,42.1662,41.9855,42.0216,776876.0
2022-04-20 09:30:00,46.97,47.3,46.86,47.29,137450.0,42.4464,42.7446,42.347,42.7355,137450.0
2022-04-20 09:40:00,47.3,47.35,46.93,47.09,102934.0,42.7446,42.7898,42.4102,42.5548,102934.0
2022-04-20 09:50:00,47.07,47.11,46.96,47.11,94141.0,42.5367,42.5729,42.4373,42.5729,94141.0
2022-04-20 10:00:00,47.11,47.11,46.79,46.98,59177.0,42.5729,42.5729,42.2837,42.4554,59177.0
2022-04-20 10:10:00,46.98,47.12,46.93,47.03,62037.0,42.4554,42.5819,42.4102,42.5006,62037.0
2022-04-20 10:20:00,47.04,47.2,47.03,47.17,33043.0,42.5096,42.6542,42.5006,42.6271,33043.0
2022-04-20 10:30:00,47.17,47.18,47.06,47.14,36414.0,42.6271,42.6361,42.5277,42.6,36414.0
2022-04-20 10:40:00,47.15,47.25,47.13,47.25,44990.0,42.609,42.6994,42.591,42.6994,44990.0
2022-04-20 10:50:00,47.25,47.42,47.25,47.41,84866.0,42.6994,42.853,42.6994,42.844,84866.0
2022-04-20 11:00:00,47.41,47.43,47.24,47.28,42397.0,42.844,42.8621,42.6904,42.7265,42397.0
2022-04-20 11:10:00,47.28,47.39,47.23,47.23,67482.0,42.7265,42.8259,42.6813,42.6813,67482.0
2022-04-20 11:20:00,47.24,47.32,47.19,47.3,42546.0,42.6904,42.7627,42.6452,42.7446,42546.0
2022-04-20 11:30:00,47.28,47.43,47.28,47.4,42264.0,42.7265,42.8621,42.7265,42.835,42264.0
2022-04-20 11:40:00,47.42,47.46,47.35,47.36,61611.0,42.853,42.8892,42.7898,42.7988,61611.0
2022-04-20 11:50:00,47.36,47.39,47.27,47.38,59490.0,42.7988,42.8259,42.7175,42.8169,59490.0
2022-04-20 12:00:00,47.38,47.53,47.33,47.39,43464.0,42.8169,42.9524,42.7717,42.8259,43464.0
2022-04-20 12:10:00,47.39,47.4,47.27,47.39,42509.0,42.8259,42.835,42.7175,42.8259,42509.0
2022-04-20 12:20:00,47.39,47.42,47.35,47.38,33482.0,42.8259,42.853,42.7898,42.8169,33482.0
2022-04-20 12:30:00,47.38,47.51,47.38,47.45,37308.0,42.8169,42.9344,42.8169,42.8801,37308.0
2022-04-20 12:40:00,47.44,47.46,47.4,47.42,41650.0,42.8711,42.8892,42.835,42.853,41650.0
2022-04-20 12:50:00,47.42,47.48,47.41,47.42,38630.0,42.853,42.9072,42.844,42.853,38630.0
2022-04-20 13:00:00,47.42,47.5,47.4,47.41,107781.0,42.853,42.9253,42.835,42.844,107781.0
2022-04-20 13:10:00,47.41,47.48,47.37,47.37,39386.0,42.844,42.9072,42.8078,42.8078,39386.0
2022-04-20 13:20:00,47.37,47.37,47.19,47.23,36420.0,42.8078,42.8078,42.6452,42.6813,36420.0
2022-04-20 13:30:00,47.24,47.32,47.22,47.31,42687.0,42.6904,42.7627,42.6723,42.7536,42687.0
2022-04-20 13:40:00,47.33,47.39,47.31,47.32,39536.0,42.7717,42.8259,42.7536,42.7627,39536.0
2022-04-20 13:50:00,47.31,47.37,47.25,47.37,43143.0,42.7536,42.8078,42.6994,42.8078,43143.0
2022-04-20 14:00:00,47.38,47.38,47.26,47.3,62043.0,42.8169,42.8169,42.7084,42.7446,62043.0
2022-04-20 14:10:00,47.31,47.33,47.15,47.16,46503.0,42.7536,42.7717,42.609,42.6181,46503.0
2022-04-20 14:20:00,47.16,47.2,47.13,47.14,75685.0,42.6181,42.6542,42.591,42.6,75685.0
2022-04-20 14:30:00,47.13,47.18,47.04,47.07,81593.0,42.591,42.6361,42.5096,42.5367,81593.0
2022-04-20 14:40:00,47.07,47.12,47.02,47.03,58878.0,42.5367,42.5819,42.4916,42.5006,58878.0
2022-04-20 14:50:00,47.02,47.02,46.85,46.93,89037.0,42.4916,42.4916,42.3379,42.4102,89037.0
2022-04-20 15:00:00,46.92,47.1,46.92,47.07,71138.0,42.4012,42.5638,42.4012,42.5367,71138.0
2022-04-20 15:10:00,47.07,47.17,47.04,47.15,64078.0,42.5367,42.6271,42.5096,42.609,64078.0
2022-04-20 15:20:00,47.15,47.22,47.12,47.19,53612.0,42.609,42.6723,42.5819,42.6452,53612.0
2022-04-20 15:30:00,47.18,47.23,47.03,47.08,127044.0,42.6361,42.6813,42.5006,42.5458,127044.0
2022-04-20 15:40:00,47.08,47.15,47.04,47.08,128524.0,42.5458,42.609,42.5096,42.5458,128524.0
2022-04-20 15:50:00,47.09,47.14,46.98,47.02,419662.0,42.5548,42.6,42.4554,42.4916,419662.0
2022-04-21 09:30:00,47.57,47.77,47.3,47.31,116236.0,42.9886,43.1693,42.7446,42.7536,116236.0
2022-04-21 09:40:00,47.32,47.41,47.18,47.33,52824.0,42.7627,42.844,42.6361,42.7717,52824.0
2022-04-21 09:50:00,47.33,47.46,47.24,47.36,45205.0,42.7717,42.8892,42.6904,42.7988,45205.0
2022-04-21 10:00:00,47.34,47.34,47.18,47.27,47208.0,42.7807,42.7807,42.6361,42.7175,47208.0
2022-04-21 10:10:00,47.25,47.41,47.22,47.28,76635.0,42.6994,42.844,42.6723,42.7265,76635.0
2022-04-21 10:20:00,47.27,47.42,47.26,47.41,53752.0,42.7175,42.853,42.7084,42.844,53752.0
2022-04-21 10:30:00,47.4,47.42,47.15,47.16,47249.0,42.835,42.853,42.609,42.6181,47249.0
2022-04-21 10:40:00,47.15,47.19,47.02,47.13,83062.0,42.609,42.6452,42.4916,42.591,83062.0
2022-04-21 10:50:00,47.14,47.16,47.07,47.11,37169.0,42.6,42.6181,42.5367,42.5729,37169.0
2022-04-21 11:00:00,47.11,47.22,47.05,47.17,89447.0,42.5729,42.6723,42.5187,42.6271,89447.0
2022-04-21 11:10:00,47.17,47.19,47.04,47.08,40379.0,42.6271,42.6452,42.5096,42.5458,40379.0
2022-04-21 11:20:00,47.09,47.1,46.86,46.91,53004.0,42.5548,42.5638,42.347,42.3921,53004.0
2022-04-21 11:30:00,46.91,46.92,46.76,46.88,55788.0,42.3921,42.4012,42.2566,42.365,55788.0
2022-04-21 11:40:00,46.89,46.9,46.66,46.77,76704.0,42.3741,42.3831,42.1662,42.2656,76704.0
2022-04-21 11:50:00,46.76,46.77,46.59,46.63,79791.0,42.2566,42.2656,42.103,42.1391,79791.0
2022-04-21 12:00:00,46.62,46.68,46.56,46.58,44961.0,42.1301,42.1843,42.0759,42.0939,44961.0
2022-04-21 12:10:00,46.58,46.73,46.53,46.71,76996.0,42.0939,42.2295,42.0487,42.2114,76996.0
2022-04-21 12:20:00,46.71,46.73,46.63,46.63,63771.0,42.2114,42.2295,42.1391,42.1391,63771.0
2022-04-21 12:30:00,46.63,46.79,46.6,46.78,93169.0,42.1391,42.2837,42.112,42.2747,93169.0
2022-04-21 12:40:00,46.78,46.86,46.76,46.81,62408.0,42.2747,42.347,42.2566,42.3018,62408.0
2022-04-21 12:50:00,46.8,46.9,46.76,46.81,38321.0,42.2927,42.3831,42.2566,42.3018,38321.0
2022-04-21 13:00:00,46.82,46.83,46.66,46.76,29332.0,42.3108,42.3198,42.1662,42.2566,29332.0
2022-04-21 13:10:00,46.76,46.76,46.58,46.63,41557.0,42.2566,42.2566,42.0939,42.1391,41557.0
2022-04-21 13:20:00,46.62,46.83,46.62,46.82,66461.0,42.1301,42.3198,42.1301,42.3108,66461.0
2022-04-21 13:30:00,46.83,46.89,46.78,46.82,47792.0,42.3198,42.3741,42.2747,42.3108,47792.0
2022-04-21 13:40:00,46.81,46.98,46.77,46.98,41007.0,42.3018,42.4554,42.2656,42.4554,41007.0
2022-04-21 13:50:00,46.96,46.97,46.73,46.75,28086.0,42.4373,42.4464,42.2295,42.2476,28086.0
2022-04-21 14:00:00,46.73,46.79,46.7,46.73,79449.0,42.2295,42.2837,42.2024,42.2295,79449.0
2022-04-21 14:10:00,46.73,46.73,46.58,46.59,32673.0,42.2295,42.2295,42.0939,42.103,32673.0
2022-04-21 14:20:00,46.59,46.65,46.51,46.52,33069.0,42.103,42.1572,42.0307,42.0397,33069.0
2022-04-21 14:30:00,46.52,46.59,46.46,46.47,44479.0,42.0397,42.103,41.9855,41.9945,44479.0
2022-04-21 14:40:00,46.48,46.51,46.27,46.33,82604.0,42.0036,42.0307,41.8138,41.868,82604.0
2022-04-21 14:50:00,46.3,46.32,46.2,46.21,44859.0,41.8409,41.859,41.7505,41.7596,44859.0
2022-04-21 15:00:00,46.21,46.22,46.11,46.11,101880.0,41.7596,41.7686,41.6692,41.6692,101880.0
2022-04-21 15:10:00,46.1,46.16,46.03,46.09,85541.0,41.6602,41.7144,41.5969,41.6511,85541.0
2022-04-21 15:20:00,46.09,46.28,46.04,46.27,137211.0,41.6511,41.8228,41.6059,41.8138,137211.0
2022-04-21 15:30:00,46.26,46.32,46.05,46.09,141498.0,41.8047,41.859,41.615,41.6511,141498.0
2022-04-21 15:40:00,46.09,46.26,46.04,46.05,151679.0,41.6511,41.8047,41.6059,41.615,151679.0
2022-04-21 15:50:00,46.04,46.37,46.04,46.14,563451.0,41.6059,41.9042,41.6059,41.6963,563451.0
2022-04-22 09:30:00,45.9,46.05,45.7,45.92,72447.0,41.4794,41.615,41.2987,41.4975,72447.0
2022-04-22 09:40:00,45.89,45.93,45.46,45.71,42164.0,41.4704,41.5065,41.0818,41.3077,42164.0
2022-04-22 09:50:00,45.7,45.72,45.32,45.32,53172.0,41.2987,41.3168,40.9553,40.9553,53172.0
2022-04-22 10:00:00,45.34,45.51,45.23,45.42,109183.0,40.9733,41.127,40.8739,41.0456,109183.0
2022-04-22 10:10:00,45.41,45.47,45.32,45.4,34664.0,41.0366,41.0908,40.9553,41.0276,34664.0
2022-04-22 10:20:00,45.41,45.47,45.31,45.4,29177.0,41.0366,41.0908,40.9462,41.0276,29177.0
2022-04-22 10:30:00,45.4,45.43,45.28,45.29,40456.0,41.0276,41.0547,40.9191,40.9282,40456.0
2022-04-22 10:40:00,45.28,45.3,45.08,45.16,33210.0,40.9191,40.9372,40.7384,40.8107,33210.0
2022-04-22 10:50:00,45.16,45.22,45.03,45.05,47790.0,40.8107,40.8649,40.6932,40.7113,47790.0
2022-04-22 11:00:00,45.05,45.14,45.0,45.12,50654.0,40.7113,40.7926,40.6661,40.7745,50654.0
2022-04-22 11:10:00,45.11,45.21,45.07,45.15,37111.0,40.7655,40.8559,40.7294,40.8016,37111.0
2022-04-22 11:20:00,45.15,45.19,44.98,45.03,66748.0,40.8016,40.8378,40.648,40.6932,66748.0
2022-04-22 11:30:00,45.03,45.11,44.91,44.94,32713.0,40.6932,40.7655,40.5848,40.6119,32713.0
2022-04-22 11:40:00,44.93,44.93,44.81,44.87,31970.0,40.6028,40.6028,40.4944,40.5486,31970.0
2022-04-22 11:50:00,44.87,44.9,44.79,44.87,23611.0,40.5486,40.5757,40.4763,40.5486,23611.0
2022-04-22 12:00:00,44.85,44.88,44.8,44.82,20914.0,40.5305,40.5577,40.4854,40.5034,20914.0
2022-04-22 12:10:00,44.83,44.87,44.8,44.87,39451.0,40.5125,40.5486,40.4854,40.5486,39451.0
2022-04-22 12:20:00,44.87,44.95,44.86,44.89,16641.0,40.5486,40.6209,40.5396,40.5667,16641.0
2022-04-22 12:30:00,44.89,44.99,44.87,44.88,30179.0,40.5667,40.6571,40.5486,40.5577,30179.0
2022-04-22 12:40:00,44.88,44.94,44.85,44.94,40623.0,40.5577,40.6119,40.5305,40.6119,40623.0
2022-04-22 12:50:00,44.93,44.95,44.9,44.95,36451.0,40.6028,40.6209,40.5757,40.6209,36451.0
2022-04-22 13:00:00,44.95,44.96,44.87,44.9,47243.0,40.6209,40.6299,40.5486,40.5757,47243.0
2022-04-22 13:10:00,44.91,44.99,44.89,44.97,22718.0,40.5848,40.6571,40.5667,40.639,22718.0
2022-04-22 13:20:00,44.97,44.97,44.86,44.92,35458.0,40.639,40.639,40.5396,40.5938,35458.0
2022-04-22 13:30:00,44.92,44.98,44.83,44.85,39625.0,40.5938,40.648,40.5125,40.5305,39625.0
2022-04-22 13:40:00,44.85,44.9,44.81,44.86,92484.0,40.5305,40.5757,40.4944,40.5396,92484.0
2022-04-22 13:50:00,44.86,44.86,44.75,44.78,61981.0,40.5396,40.5396,40.4402,40.4673,61981.0
2022-04-22 14:00:00,44.76,44.76,44.65,44.66,156714.0,40.4492,40.4492,40.3498,40.3588,156714.0
2022-04-22 14:10:00,44.66,44.73,44.61,44.73,60402.0,40.3588,40.4221,40.3137,40.4221,60402.0
2022-04-22 14:20:00,44.72,44.73,44.57,44.57,63159.0,40.4131,40.4221,40.2775,40.2775,63159.0
2022-04-22 14:30:00,44.57,44.6,44.47,44.49,48141.0,40.2775,40.3046,40.1871,40.2052,48141.0
2022-04-22 14:40:00,44.5,44.55,44.49,44.53,41013.0,40.2142,40.2594,40.2052,40.2414,41013.0
2022-04-22 14:50:00,44.53,44.53,44.36,44.42,66980.0,40.2414,40.2414,40.0877,40.142,66980.0
2022-04-22 15:00:00,44.43,44.47,44.35,44.41,75610.0,40.151,40.1871,40.0787,40.1329,75610.0
2022-04-22 15:10:00,44.41,44.58,44.32,44.55,159770.0,40.1329,40.2865,40.0516,40.2594,159770.0
2022-04-22 15:20:00,44.54,44.6,44.49,44.58,62960.0,40.2504,40.3046,40.2052,40.2865,62960.0
2022-04-22 15:30:00,44.59,44.69,44.56,44.65,122028.0,40.2956,40.386,40.2685,40.3498,122028.0
2022-04-22 15:40:00,44.65,44.7,44.37,44.38,118255.0,40.3498,40.395,40.0968,40.1058,118255.0
2022-04-22 15:50:00,44.37,44.39,44.14,44.22,369676.0,40.0968,40.1148,39.8889,39.9612,369676.0
2022-04-25 09:30:00,43.79,44.05,43.29,43.62,240957.0,39.5726,39.8076,39.1208,39.419,240957.0
2022-04-25 09:40:00,43.58,43.66,43.28,43.32,160327.0,39.3829,39.4551,39.1117,39.1479,160327.0
2022-04-25 09:50:00,43.33,43.59,43.33,43.45,147262.0,39.1569,39.3919,39.1569,39.2654,147262.0
2022-04-25 10:00:00,43.43,43.54,43.35,43.37,197958.0,39.2473,39.3467,39.175,39.1931,197958.0
2022-04-25 10:10:00,43.38,43.43,43.15,43.34,97732.0,39.2021,39.2473,38.9943,39.166,97732.0
2022-04-25 10:20:00,43.34,43.63,43.28,43.55,58117.0,39.166,39.428,39.1117,39.3557,58117.0
2022-04-25 10:30:00,43.55,43.63,43.4,43.41,73993.0,39.3557,39.428,39.2202,39.2292,73993.0
2022-04-25 10:40:00,43.42,43.53,43.31,43.48,63862.0,39.2383,39.3377,39.1389,39.2925,63862.0
2022-04-25 10:50:00,43.48,43.48,43.15,43.15,58640.0,39.2925,39.2925,38.9943,38.9943,58640.0
2022-04-25 11:00:00,43.16,43.26,43.14,43.2,66590.0,39.0033,39.0937,38.9852,39.0395,66590.0
2022-04-25 11:10:00,43.19,43.39,43.17,43.36,53735.0,39.0304,39.2112,39.0123,39.184,53735.0
2022-04-25 11:20:00,43.35,43.49,43.28,43.32,126437.0,39.175,39.3015,39.1117,39.1479,126437.0
2022-04-25 11:30:00,43.32,43.5,43.26,43.4,70362.0,39.1479,39.3106,39.0937,39.2202,70362.0
2022-04-25 11:40:00,43.4,43.47,43.34,43.36,74235.0,39.2202,39.2834,39.166,39.184,74235.0
2022-04-25 11:50:00,43.36,43.47,43.31,43.46,46647.0,39.184,39.2834,39.1389,39.2744,46647.0
2022-04-25 12:00:00,43.47,43.56,43.31,43.44,144014.0,39.2834,39.3648,39.1389,39.2563,144014.0
2022-04-25 12:10:00,43.44,43.58,43.39,43.45,123185.0,39.2563,39.3829,39.2112,39.2654,123185.0
2022-04-25 12:20:00,43.46,43.58,43.45,43.47,33715.0,39.2744,39.3829,39.2654,39.2834,33715.0
2022-04-25 12:30:00,43.48,43.63,43.44,43.56,51311.0,39.2925,39.428,39.2563,39.3648,51311.0
2022-04-25 12:40:00,43.52,43.6,43.48,43.6,57888.0,39.3286,39.4009,39.2925,39.4009,57888.0
2022-04-25 12:50:00,43.61,43.61,43.46,43.57,195230.0,39.41,39.41,39.2744,39.3738,195230.0
2022-04-25 13:00:00,43.56,43.6,43.39,43.6,39243.0,39.3648,39.4009,39.2112,39.4009,39243.0
2022-04-25 13:10:00,43.6,43.72,43.58,43.65,84659.0,39.4009,39.5094,39.3829,39.4461,84659.0
2022-04-25 13:20:00,43.66,43.69,43.51,43.58,87130.0,39.4551,39.4823,39.3196,39.3829,87130.0
2022-04-25 13:30:00,43.61,43.65,43.48,43.52,70008.0,39.41,39.4461,39.2925,39.3286,70008.0
2022-04-25 13:40:00,43.54,43.61,43.4,43.5,132818.0,39.3467,39.41,39.2202,39.3106,132818.0
2022-04-25 13:50:00,43.51,43.51,43.39,43.46,70865.0,39.3196,39.3196,39.2112,39.2744,70865.0
2022-04-25 14:00:00,43.46,43.6,43.37,43.51,70316.0,39.2744,39.4009,39.1931,39.3196,70316.0
2022-04-25 14:10:00,43.52,43.63,43.47,43.63,32487.0,39.3286,39.428,39.2834,39.428,32487.0
2022-04-25 14:20:00,43.64,43.85,43.61,43.83,82538.0,39.4371,39.6269,39.41,39.6088,82538.0
2022-04-25 14:30:00,43.85,43.96,43.83,43.89,39540.0,39.6269,39.7263,39.6088,39.663,39540.0
2022-04-25 14:40:00,43.89,44.05,43.85,44.01,156668.0,39.663,39.8076,39.6269,39.7714,156668.0
2022-04-25 14:50:00,44.02,44.11,43.98,44.03,177141.0,39.7805,39.8618,39.7443,39.7895,177141.0
2022-04-25 15:00:00,44.03,44.06,43.83,43.86,51783.0,39.7895,39.8166,39.6088,39.6359,51783.0
2022-04-25 15:10:00,43.86,44.09,43.85,44.06,64650.0,39.6359,39.8437,39.6269,39.8166,64650.0
2022-04-25 15:20:00,44.07,44.22,44.07,44.22,88734.0,39.8257,39.9612,39.8257,39.9612,88734.0
2022-04-25 15:30:00,44.21,44.4,44.16,44.37,108120.0,39.9522,40.1239,39.907,40.0968,108120.0
2022-04-25 15:40:00,44.37,44.44,44.26,44.3,190826.0,40.0968,40.16,39.9974,40.0335,190826.0
2022-04-25 15:50:00,44.3,44.48,44.23,44.38,415461.0,40.0335,40.1962,39.9703,40.1058,415461.0
2022-04-26 09:30:00,43.99,44.21,43.72,44.04,124712.0,39.7534,39.9522,39.5094,39.7986,124712.0
2022-04-26 09:40:00,44.02,44.15,43.9,44.14,74663.0,39.7805,39.898,39.672,39.8889,74663.0
2022-04-26 09:50:00,44.13,44.49,44.06,44.47,51980.0,39.8799,40.2052,39.8166,40.1871,51980.0
2022-04-26 10:00:00,44.47,44.52,44.37,44.48,63664.0,40.1871,40.2323,40.0968,40.1962,63664.0
2022-04-26 10:10:00,44.44,44.49,44.24,44.3,92519.0,40.16,40.2052,39.9793,40.0335,92519.0
2022-04-26 10:20:00,44.29,44.36,44.21,44.36,77555.0,40.0245,40.0877,39.9522,40.0877,77555.0
2022-04-26 10:30:00,44.36,44.41,44.12,44.27,95391.0,40.0877,40.1329,39.8708,40.0064,95391.0
2022-04-26 10:40:00,44.29,44.29,44.1,44.16,124994.0,40.0245,40.0245,39.8528,39.907,124994.0
2022-04-26 10:50:00,44.15,44.26,44.0,44.06,71695.0,39.898,39.9974,39.7624,39.8166,71695.0
2022-04-26 11:00:00,44.05,44.05,43.7,43.73,62319.0,39.8076,39.8076,39.4913,39.5184,62319.0
2022-04-26 11:10:00,43.73,43.77,43.6,43.61,55565.0,39.5184,39.5546,39.4009,39.41,55565.0
2022-04-26 11:20:00,43.62,43.74,43.59,43.61,54017.0,39.419,39.5274,39.3919,39.41,54017.0
2022-04-26 11:30:00,43.61,43.7,43.54,43.61,107880.0,39.41,39.4913,39.3467,39.41,107880.0
2022-04-26 11:40:00,43.6,43.71,43.54,43.7,68152.0,39.4009,39.5003,39.3467,39.4913,68152.0
2022-04-26 11:50:00,43.69,43.72,43.55,43.57,45277.0,39.4823,39.5094,39.3557,39.3738,45277.0
2022-04-26 12:00:00,43.57,43.69,43.55,43.69,44696.0,39.3738,39.4823,39.3557,39.4823,44696.0
2022-04-26 12:10:00,43.7,43.79,43.65,43.78,40508.0,39.4913,39.5726,39.4461,39.5636,40508.0
2022-04-26 12:20:00,43.78,43.91,43.73,43.89,37771.0,39.5636,39.6811,39.5184,39.663,37771.0
2022-04-26 12:30:00,43.88,43.9,43.75,43.75,49736.0,39.654,39.672,39.5365,39.5365,49736.0
2022-04-26 12:40:00,43.75,43.79,43.63,43.64,50727.0,39.5365,39.5726,39.428,39.4371,50727.0
2022-04-26 12:50:00,43.64,43.79,43.62,43.79,54148.0,39.4371,39.5726,39.419,39.5726,54148.0
2022-04-26 13:00:00,43.79,43.8,43.59,43.68,56236.0,39.5726,39.5817,39.3919,39.4732,56236.0
2022-04-26 13:10:00,43.67,43.72,43.58,43.59,45053.0,39.4642,39.5094,39.3829,39.3919,45053.0
2022-04-26 13:20:00,43.58,43.59,43.51,43.53,67641.0,39.3829,39.3919,39.3196,39.3377,67641.0
2022-04-26 13:30:00,43.52,43.54,43.42,43.52,110592.0,39.3286,39.3467,39.2383,39.3286,110592.0
2022-04-26 13:40:00,43.52,43.67,43.51,43.64,77204.0,39.3286,39.4642,39.3196,39.4371,77204.0
2022-04-26 13:50:00,43.64,43.64,43.55,43.61,67044.0,39.4371,39.4371,39.3557,39.41,67044.0
2022-04-26 14:00:00,43.6,43.68,43.53,43.6,78406.0,39.4009,39.4732,39.3377,39.4009,78406.0
2022-04-26 14:10:00,43.61,43.78,43.61,43.72,101975.0,39.41,39.5636,39.41,39.5094,101975.0
2022-04-26 14:20:00,43.72,43.87,43.71,43.85,107979.0,39.5094,39.6449,39.5003,39.6269,107979.0
2022-04-26 14:30:00,43.84,43.99,43.84,43.96,68499.0,39.6178,39.7534,39.6178,39.7263,68499.0
2022-04-26 14:40:00,43.95,43.95,43.69,43.69,83845.0,39.7172,39.7172,39.4823,39.4823,83845.0
2022-04-26 14:50:00,43.7,43.89,43.69,43.83,81631.0,39.4913,39.663,39.4823,39.6088,81631.0
2022-04-26 15:00:00,43.83,43.87,43.68,43.71,74341.0,39.6088,39.6449,39.4732,39.5003,74341.0
2022-04-26 15:10:00,43.72,43.77,43.5,43.52,111187.0,39.5094,39.5546,39.3106,39.3286,111187.0
2022-04-26 15:20:00,43.53,43.63,43.47,43.49,148980.0,39.3377,39.428,39.2834,39.3015,148980.0
2022-04-26 15:30:00,43.49,43.51,43.38,43.48,189366.0,39.3015,39.3196,39.2021,39.2925,189366.0
2022-04-26 15:40:00,43.48,43.52,43.38,43.4,255817.0,39.2925,39.3286,39.2021,39.2202,255817.0
2022-04-26 15:50:00,43.39,43.48,43.25,43.25,643667.0,39.2112,39.2925,39.0846,39.0846,643667.0
2022-04-27 09:30:00,42.48,42.84,42.35,42.43,297377.0,38.697,39.0249,38.5786,38.6514,297377.0
2022-04-27 09:40:00,42.43,42.87,42.41,42.69,155354.0,38.6514,39.0523,38.6332,38.8883,155354.0
2022-04-27 09:50:00,42.7,42.73,42.46,42.66,128577.0,38.8974,38.9247,38.6788,38.861,128577.0
2022-04-27 10:00:00,42.66,42.89,42.5,42.61,106089.0,38.861,39.0705,38.7152,38.8154,106089.0
2022-04-27 10:10:00,42.59,42.62,42.39,42.39,107927.0,38.7972,38.8245,38.615,38.615,107927.0
2022-04-27 10:20:00,42.39,42.47,42.31,42.33,90806.0,38.615,38.6879,38.5421,38.5603,90806.0
2022-04-27 10:30:00,42.31,42.41,42.17,42.37,77933.0,38.5421,38.6332,38.4146,38.5968,77933.0
2022-04-27 10:40:00,42.37,42.49,42.36,42.45,79961.0,38.5968,38.7061,38.5877,38.6697,79961.0
2022-04-27 10:50:00,42.44,42.46,42.32,42.44,66548.0,38.6606,38.6788,38.5512,38.6606,66548.0
2022-04-27 11:00:00,42.44,42.58,42.35,42.36,75494.0,38.6606,38.7881,38.5786,38.5877,75494.0
2022-04-27 11:10:00,42.35,42.56,42.29,42.55,76197.0,38.5786,38.7699,38.5239,38.7608,76197.0
2022-04-27 11:20:00,42.56,42.57,42.45,42.53,60933.0,38.7699,38.779,38.6697,38.7425,60933.0
2022-04-27 11:30:00,42.54,42.69,42.53,42.65,86895.0,38.7516,38.8883,38.7425,38.8519,86895.0
2022-04-27 11:40:00,42.64,42.77,42.6,42.67,102151.0,38.8427,38.9612,38.8063,38.8701,102151.0
2022-04-27 11:50:00,42.69,42.73,42.57,42.66,58481.0,38.8883,38.9247,38.779,38.861,58481.0
2022-04-27 12:00:00,42.67,42.71,42.6,42.66,85739.0,38.8701,38.9065,38.8063,38.861,85739.0
2022-04-27 12:10:00,42.66,42.66,42.54,42.59,53512.0,38.861,38.861,38.7516,38.7972,53512.0
2022-04-27 12:20:00,42.6,42.77,42.59,42.72,59259.0,38.8063,38.9612,38.7972,38.9156,59259.0
2022-04-27 12:30:00,42.73,42.77,42.65,42.7,53330.0,38.9247,38.9612,38.8519,38.8974,53330.0
2022-04-27 12:40:00,42.7,42.84,42.67,42.72,53017.0,38.8974,39.0249,38.8701,38.9156,53017.0
2022-04-27 12:50:00,42.73,42.76,42.68,42.76,46068.0,38.9247,38.9521,38.8792,38.9521,46068.0
2022-04-27 13:00:00,42.74,42.75,42.56,42.56,82621.0,38.9338,38.9429,38.7699,38.7699,82621.0
2022-04-27 13:10:00,42.57,42.6,42.53,42.58,42788.0,38.779,38.8063,38.7425,38.7881,42788.0
2022-04-27 13:20:00,42.58,42.67,42.49,42.65,35603.0,38.7881,38.8701,38.7061,38.8519,35603.0
2022-04-27 13:30:00,42.65,42.68,42.55,42.61,67954.0,38.8519,38.8792,38.7608,38.8154,67954.0
2022-04-27 13:40:00,42.59,42.73,42.57,42.71,49765.0,38.7972,38.9247,38.779,38.9065,49765.0
2022-04-27 13:50:00,42.72,42.85,42.71,42.85,49714.0,38.9156,39.034,38.9065,39.034,49714.0
2022-04-27 14:00:00,42.84,42.87,42.79,42.84,47501.0,39.0249,39.0523,38.9794,39.0249,47501.0
2022-04-27 14:10:00,42.84,42.9,42.78,42.8,57113.0,39.0249,39.0796,38.9703,38.9885,57113.0
2022-04-27 14:20:00,42.8,42.86,42.77,42.78,90968.0,38.9885,39.0432,38.9612,38.9703,90968.0
2022-04-27 14:30:00,42.77,42.88,42.69,42.78,56692.0,38.9612,39.0614,38.8883,38.9703,56692.0
2022-04-27 14:40:00,42.78,42.91,42.77,42.85,63963.0,38.9703,39.0887,38.9612,39.034,63963.0
2022-04-27 14:50:00,42.86,42.86,42.58,42.62,108098.0,39.0432,39.0432,38.7881,38.8245,108098.0
2022-04-27 15:00:00,42.62,42.67,42.52,42.54,67897.0,38.8245,38.8701,38.7334,38.7516,67897.0
2022-04-27 15:10:00,42.55,42.57,42.46,42.48,75616.0,38.7608,38.779,38.6788,38.697,75616.0
2022-04-27 15:20:00,42.48,42.52,42.41,42.48,100149.0,38.697,38.7334,38.6332,38.697,100149.0
2022-04-27 15:30:00,42.48,42.52,42.39,42.44,94022.0,38.697,38.7334,38.615,38.6606,94022.0
2022-04-27 15:40:00,42.44,42.53,42.37,42.4,148448.0,38.6606,38.7425,38.5968,38.6241,148448.0
2022-04-27 15:50:00,42.4,42.43,42.23,42.35,861807.0,38.6241,38.6514,38.4693,38.5786,861807.0
2022-04-28 09:30:00,43.21,43.21,42.85,43.0,256982.0,39.362,39.362,39.034,39.1707,256982.0
2022-04-28 09:40:00,42.98,43.09,42.73,42.77,91839.0,39.1525,39.2527,38.9247,38.9612,91839.0
2022-04-28 09:50:00,42.77,42.89,42.71,42.79,60163.0,38.9612,39.0705,38.9065,38.9794,60163.0
2022-04-28 10:00:00,42.79,42.79,42.51,42.6,76445.0,38.9794,38.9794,38.7243,38.8063,76445.0
2022-04-28 10:10:00,42.61,42.7,42.48,42.69,111736.0,38.8154,38.8974,38.697,38.8883,111736.0
2022-04-28 10:20:00,42.69,42.69,42.47,42.53,89914.0,38.8883,38.8883,38.6879,38.7425,89914.0
2022-04-28 10:30:00,42.52,42.55,42.42,42.44,46566.0,38.7334,38.7608,38.6423,38.6606,46566.0
2022-04-28 10:40:00,42.42,42.54,42.35,42.46,69912.0,38.6423,38.7516,38.5786,38.6788,69912.0
2022-04-28 10:50:00,42.45,42.59,42.38,42.53,47476.0,38.6697,38.7972,38.6059,38.7425,47476.0
2022-04-28 11:00:00,42.55,42.64,42.47,42.62,57442.0,38.7608,38.8427,38.6879,38.8245,57442.0
2022-04-28 11:10:00,42.62,42.62,42.5,42.59,73581.0,38.8245,38.8245,38.7152,38.7972,73581.0
2022-04-28 11:20:00,42.58,42.6,42.5,42.56,58588.0,38.7881,38.8063,38.7152,38.7699,58588.0
2022-04-28 11:30:00,42.55,42.67,42.53,42.58,62279.0,38.7608,38.8701,38.7425,38.7881,62279.0
2022-04-28 11:40:00,42.58,42.6,42.45,42.52,34787.0,38.7881,38.8063,38.6697,38.7334,34787.0
2022-04-28 11:50:00,42.51,42.64,42.5,42.61,47651.0,38.7243,38.8427,38.7152,38.8154,47651.0
2022-04-28 12:00:00,42.6,42.65,42.53,42.56,48340.0,38.8063,38.8519,38.7425,38.7699,48340.0
2022-04-28 12:10:00,42.57,42.77,42.56,42.74,44688.0,38.779,38.9612,38.7699,38.9338,44688.0
2022-04-28 12:20:00,42.73,42.83,42.72,42.83,55120.0,38.9247,39.0158,38.9156,39.0158,55120.0
2022-04-28 12:30:00,42.83,42.88,42.8,42.84,54342.0,39.0158,39.0614,38.9885,39.0249,54342.0
2022-04-28 12:40:00,42.84,43.16,42.84,43.1,93269.0,39.0249,39.3164,39.0249,39.2618,93269.0
2022-04-28 12:50:00,43.11,43.12,43.03,43.11,37020.0,39.2709,39.28,39.198,39.2709,37020.0
2022-04-28 13:00:00,43.12,43.18,43.08,43.17,47166.0,39.28,39.3347,39.2436,39.3255,47166.0
2022-04-28 13:10:00,43.18,43.31,43.16,43.25,172938.0,39.3347,39.4531,39.3164,39.3984,172938.0
2022-04-28 13:20:00,43.23,43.31,43.14,43.29,80375.0,39.3802,39.4531,39.2982,39.4349,80375.0
2022-04-28 13:30:00,43.29,43.41,43.24,43.38,77693.0,39.4349,39.5442,39.3893,39.5168,77693.0
2022-04-28 13:40:00,43.38,43.43,43.25,43.41,62900.0,39.5168,39.5624,39.3984,39.5442,62900.0
2022-04-28 13:50:00,43.41,43.41,43.28,43.33,74219.0,39.5442,39.5442,39.4257,39.4713,74219.0
2022-04-28 14:00:00,43.34,43.37,43.26,43.27,58145.0,39.4804,39.5077,39.4075,39.4166,58145.0
2022-04-28 14:10:00,43.28,43.35,43.24,43.31,47677.0,39.4257,39.4895,39.3893,39.4531,47677.0
2022-04-28 14:20:00,43.31,43.36,43.22,43.23,89176.0,39.4531,39.4986,39.3711,39.3802,89176.0
2022-04-28 14:30:00,43.23,43.32,43.2,43.32,143998.0,39.3802,39.4622,39.3529,39.4622,143998.0
2022-04-28 14:40:00,43.33,43.47,43.3,43.47,55488.0,39.4713,39.5988,39.444,39.5988,55488.0
2022-04-28 14:50:00,43.47,43.51,43.39,43.45,48448.0,39.5988,39.6353,39.526,39.5806,48448.0
2022-04-28 15:00:00,43.44,43.54,43.44,43.52,62967.0,39.5715,39.6626,39.5715,39.6444,62967.0
2022-04-28 15:10:00,43.52,43.52,43.41,43.47,64473.0,39.6444,39.6444,39.5442,39.5988,64473.0
2022-04-28 15:20:00,43.47,43.53,43.43,43.44,77474.0,39.5988,39.6535,39.5624,39.5715,77474.0
2022-04-28 15:30:00,43.44,43.45,43.33,43.39,82576.0,39.5715,39.5806,39.4713,39.526,82576.0
2022-04-28 15:40:00,43.39,43.46,43.32,43.37,172302.0,39.526,39.5897,39.4622,39.5077,172302.0
2022-04-28 15:50:00,43.37,43.47,43.3,43.47,456417.0,39.5077,39.5988,39.444,39.5988,456417.0
2022-04-29 09:30:00,43.47,43.68,43.33,43.48,161402.0,39.5988,39.7901,39.4713,39.6079,161402.0
2022-04-29 09:40:00,43.51,43.63,43.35,43.37,97337.0,39.6353,39.7446,39.4895,39.5077,97337.0
2022-04-29 09:50:00,43.37,43.6,43.25,43.57,40696.0,39.5077,39.7173,39.3984,39.6899,40696.0
2022-04-29 10:00:00,43.57,43.67,43.48,43.51,61438.0,39.6899,39.781,39.6079,39.6353,61438.0
2022-04-29 10:10:00,43.5,43.57,43.19,43.23,73431.0,39.6262,39.6899,39.3438,39.3802,73431.0
2022-04-29 10:20:00,43.23,43.25,43.03,43.06,56025.0,39.3802,39.3984,39.198,39.2253,56025.0
2022-04-29 10:30:00,43.05,43.11,43.01,43.04,48882.0,39.2162,39.2709,39.1798,39.2071,48882.0
2022-04-29 10:40:00,43.03,43.06,42.98,43.0,41815.0,39.198,39.2253,39.1525,39.1707,41815.0
2022-04-29 10:50:00,43.0,43.08,42.96,43.06,38254.0,39.1707,39.2436,39.1342,39.2253,38254.0
2022-04-29 11:00:00,43.06,43.19,43.05,43.12,35402.0,39.2253,39.3438,39.2162,39.28,35402.0
2022-04-29 11:10:00,43.13,43.17,43.08,43.1,48743.0,39.2891,39.3255,39.2436,39.2618,48743.0
2022-04-29 11:20:00,43.1,43.21,43.07,43.16,34963.0,39.2618,39.362,39.2344,39.3164,34963.0
2022-04-29 11:30:00,43.15,43.29,43.14,43.24,29982.0,39.3073,39.4349,39.2982,39.3893,29982.0
2022-04-29 11:40:00,43.23,43.3,43.19,43.22,32917.0,39.3802,39.444,39.3438,39.3711,32917.0
2022-04-29 11:50:00,43.22,43.23,43.12,43.15,37650.0,39.3711,39.3802,39.28,39.3073,37650.0
2022-04-29 12:00:00,43.15,43.15,42.97,43.0,82427.0,39.3073,39.3073,39.1434,39.1707,82427.0
2022-04-29 12:10:00,42.99,43.03,42.96,42.98,28468.0,39.1616,39.198,39.1342,39.1525,28468.0
2022-04-29 12:20:00,42.99,43.03,42.88,42.91,79566.0,39.1616,39.198,39.0614,39.0887,79566.0
2022-04-29 12:30:00,42.91,42.91,42.83,42.9,28353.0,39.0887,39.0887,39.0158,39.0796,28353.0
2022-04-29 12:40:00,42.9,42.9,42.83,42.83,58991.0,39.0796,39.0796,39.0158,39.0158,58991.0
2022-04-29 12:50:00,42.82,42.82,42.65,42.69,26958.0,39.0067,39.0067,38.8519,38.8883,26958.0
2022-04-29 13:00:00,42.69,42.75,42.64,42.66,29942.0,38.8883,38.9429,38.8427,38.861,29942.0
2022-04-29 13:10:00,42.65,42.73,42.64,42.72,36176.0,38.8519,38.9247,38.8427,38.9156,36176.0
2022-04-29 13:20:00,42.72,42.83,42.71,42.82,36160.0,38.9156,39.0158,38.9065,39.0067,36160.0
2022-04-29 13:30:00,42.83,42.87,42.77,42.82,31881.0,39.0158,39.0523,38.9612,39.0067,31881.0
2022-04-29 13:40:00,42.82,42.82,42.67,42.68,39977.0,39.0067,39.0067,38.8701,38.8792,39977.0
2022-04-29 13:50:00,42.68,42.69,42.6,42.61,26862.0,38.8792,38.8883,38.8063,38.8154,26862.0
2022-04-29 14:00:00,42.61,42.63,42.5,42.5,35107.0,38.8154,38.8336,38.7152,38.7152,35107.0
2022-04-29 14:10:00,42.5,42.59,42.48,42.5,37115.0,38.7152,38.7972,38.697,38.7152,37115.0
2022-04-29 14:20:00,42.5,42.51,42.46,42.5,23598.0,38.7152,38.7243,38.6788,38.7152,23598.0
2022-04-29 14:30:00,42.5,42.52,42.39,42.41,49189.0,38.7152,38.7334,38.615,38.6332,49189.0
2022-04-29 14:40:00,42.4,42.45,42.32,42.33,67486.0,38.6241,38.6697,38.5512,38.5603,67486.0
2022-04-29 14:50:00,42.32,42.4,42.28,42.38,58017.0,38.5512,38.6241,38.5148,38.6059,58017.0
2022-04-29 15:00:00,42.38,42.43,42.31,42.31,42421.0,38.6059,38.6514,38.5421,38.5421,42421.0
2022-04-29 15:10:00,42.32,42.36,42.21,42.34,88154.0,38.5512,38.5877,38.451,38.5695,88154.0
2022-04-29 15:20:00,42.34,42.34,42.15,42.16,70439.0,38.5695,38.5695,38.3964,38.4055,70439.0
2022-04-29 15:30:00,42.16,42.28,42.08,42.23,130912.0,38.4055,38.5148,38.3326,38.4693,130912.0
2022-04-29 15:40:00,42.24,42.3,42.06,42.08,148258.0,38.4784,38.533,38.3144,38.3326,148258.0
2022-04-29 15:50:00,42.06,42.1,41.95,42.07,657312.0,38.3144,38.3508,38.2142,38.3235,657312.0
2022-05-02 09:30:00,42.37,42.55,42.16,42.37,161386.0,38.5968,38.7608,38.4055,38.5968,161386.0
2022-05-02 09:40:00,42.4,42.79,42.26,42.68,114164.0,38.6241,38.9794,38.4966,38.8792,114164.0
2022-05-02 09:50:00,42.7,42.94,42.62,42.63,82027.0,38.8974,39.116,38.8245,38.8336,82027.0
2022-05-02 10:00:00,42.64,42.68,42.25,42.3,87836.0,38.8427,38.8792,38.4875,38.533,87836.0
2022-05-02 10:10:00,42.3,42.56,42.25,42.55,106423.0,38.533,38.7699,38.4875,38.7608,106423.0
2022-05-02 10:20:00,42.54,42.84,42.48,42.71,103528.0,38.7516,39.0249,38.697,38.9065,103528.0
2022-05-02 10:30:00,42.72,42.85,42.65,42.79,104970.0,38.9156,39.034,38.8519,38.9794,104970.0
2022-05-02 10:40:00,42.79,42.85,42.7,42.83,121524.0,38.9794,39.034,38.8974,39.0158,121524.0
2022-05-02 10:50:00,42.83,42.9,42.7,42.7,198280.0,39.0158,39.0796,38.8974,38.8974,198280.0
2022-05-02 11:00:00,42.71,42.76,42.54,42.71,111033.0,38.9065,38.9521,38.7516,38.9065,111033.0
2022-05-02 11:10:00,42.71,42.79,42.62,42.66,89727.0,38.9065,38.9794,38.8245,38.861,89727.0
2022-05-02 11:20:00,42.66,42.69,42.52,42.53,122452.0,38.861,38.8883,38.7334,38.7425,122452.0
2022-05-02 11:30:00,42.53,42.59,42.39,42.41,100111.0,38.7425,38.7972,38.615,38.6332,100111.0
2022-05-02 11:40:00,42.39,42.6,42.38,42.52,52652.0,38.615,38.8063,38.6059,38.7334,52652.0
2022-05-02 11:50:00,42.5,42.61,42.47,42.58,56924.0,38.7152,38.8154,38.6879,38.7881,56924.0
2022-05-02 12:00:00,42.59,42.62,42.41,42.47,44943.0,38.7972,38.8245,38.6332,38.6879,44943.0
2022-05-02 12:10:00,42.47,42.63,42.44,42.63,43768.0,38.6879,38.8336,38.6606,38.8336,43768.0
2022-05-02 12:20:00,42.63,42.67,42.5,42.55,38209.0,38.8336,38.8701,38.7152,38.7608,38209.0
2022-05-02 12:30:00,42.57,42.61,42.48,42.5,50379.0,38.779,38.8154,38.697,38.7152,50379.0
2022-05-02 12:40:00,42.49,42.55,42.41,42.47,58628.0,38.7061,38.7608,38.6332,38.6879,58628.0
2022-05-02 12:50:00,42.46,42.48,42.24,42.27,49140.0,38.6788,38.697,38.4784,38.5057,49140.0
2022-05-02 13:00:00,42.27,42.36,42.18,42.33,88142.0,38.5057,38.5877,38.4237,38.5603,88142.0
2022-05-02 13:10:00,42.3,42.35,42.22,42.25,60759.0,38.533,38.5786,38.4601,38.4875,60759.0
2022-05-02 13:20:00,42.24,42.25,42.12,42.14,128556.0,38.4784,38.4875,38.3691,38.3873,128556.0
2022-05-02 13:30:00,42.14,42.18,42.02,42.04,304580.0,38.3873,38.4237,38.278,38.2962,304580.0
2022-05-02 13:40:00,42.04,42.08,41.97,42.04,508466.0,38.2962,38.3326,38.2324,38.2962,508466.0
2022-05-02 13:50:00,42.04,42.11,42.03,42.06,190552.0,38.2962,38.3599,38.2871,38.3144,190552.0
2022-05-02 14:00:00,42.05,42.13,41.98,42.02,511496.0,38.3053,38.3782,38.2415,38.278,511496.0
2022-05-02 14:10:00,42.01,42.03,41.78,41.83,82102.0,38.2688,38.2871,38.0593,38.1049,82102.0
2022-05-02 14:20:00,41.83,41.94,41.78,41.92,74628.0,38.1049,38.2051,38.0593,38.1869,74628.0
2022-05-02 14:30:00,41.92,41.96,41.88,41.91,67514.0,38.1869,38.2233,38.1504,38.1778,67514.0
2022-05-02 14:40:00,41.9,41.95,41.76,41.94,64556.0,38.1686,38.2142,38.0411,38.2051,64556.0
2022-05-02 14:50:00,41.94,41.99,41.87,41.91,87880.0,38.2051,38.2506,38.1413,38.1778,87880.0
2022-05-02 15:00:00,41.91,42.28,41.91,42.23,167967.0,38.1778,38.5148,38.1778,38.4693,167967.0
2022-05-02 15:10:00,42.24,42.42,42.24,42.39,352814.0,38.4784,38.6423,38.4784,38.615,352814.0
2022-05-02 15:20:00,42.4,42.52,42.39,42.5,324023.0,38.6241,38.7334,38.615,38.7152,324023.0
2022-05-02 15:30:00,42.49,42.73,42.49,42.6,209328.0,38.7061,38.9247,38.7061,38.8063,209328.0
2022-05-02 15:40:00,42.62,42.66,42.44,42.64,346249.0,38.8245,38.861,38.6606,38.8427,346249.0
2022-05-02 15:50:00,42.64,42.7,42.58,42.7,599154.0,38.8427,38.8974,38.7881,38.8974,599154.0
2022-05-03 09:30:00,42.94,42.99,42.53,42.69,243166.0,39.116,39.1616,38.7425,38.8883,243166.0
2022-05-03 09:40:00,42.7,42.79,42.57,42.71,147060.0,38.8974,38.9794,38.779,38.9065,147060.0
2022-05-03 09:50:00,42.71,42.97,42.68,42.84,262441.0,38.9065,39.1434,38.8792,39.0249,262441.0
2022-05-03 10:00:00,42.85,43.09,42.75,42.76,177020.0,39.034,39.2527,38.9429,38.9521,177020.0
2022-05-03 10:10:00,42.76,42.95,42.7,42.95,160922.0,38.9521,39.1251,38.8974,39.1251,160922.0
2022-05-03 10:20:00,42.93,43.05,42.85,43.01,54583.0,39.1069,39.2162,39.034,39.1798,54583.0
2022-05-03 10:30:00,43.01,43.19,42.96,43.04,161799.0,39.1798,39.3438,39.1342,39.2071,161799.0
2022-05-03 10:40:00,43.05,43.12,42.98,43.05,105109.0,39.2162,39.28,39.1525,39.2162,105109.0
2022-05-03 10:50:00,43.03,43.25,43.03,43.18,170953.0,39.198,39.3984,39.198,39.3347,170953.0
2022-05-03 11:00:00,43.16,43.44,43.12,43.41,87878.0,39.3164,39.5715,39.28,39.5442,87878.0
2022-05-03 11:10:00,43.41,43.52,43.34,43.44,92208.0,39.5442,39.6444,39.4804,39.5715,92208.0
2022-05-03 11:20:00,43.43,43.56,43.43,43.5,89060.0,39.5624,39.6808,39.5624,39.6262,89060.0
2022-05-03 11:30:00,43.5,43.65,43.43,43.45,80996.0,39.6262,39.7628,39.5624,39.5806,80996.0
2022-05-03 11:40:00,43.46,43.53,43.39,43.47,47291.0,39.5897,39.6535,39.526,39.5988,47291.0
2022-05-03 11:50:00,43.47,43.62,43.45,43.62,107956.0,39.5988,39.7355,39.5806,39.7355,107956.0
2022-05-03 12:00:00,43.62,43.69,43.35,43.41,100655.0,39.7355,39.7992,39.4895,39.5442,100655.0
2022-05-03 12:10:00,43.41,43.57,43.4,43.57,58105.0,39.5442,39.6899,39.5351,39.6899,58105.0
2022-05-03 12:20:00,43.57,43.59,43.45,43.46,117960.0,39.6899,39.7081,39.5806,39.5897,117960.0
2022-05-03 12:30:00,43.43,43.45,43.36,43.41,28592.0,39.5624,39.5806,39.4986,39.5442,28592.0
2022-05-03 12:40:00,43.4,43.49,43.36,43.42,40441.0,39.5351,39.617,39.4986,39.5533,40441.0
2022-05-03 12:50:00,43.42,43.48,43.37,43.43,31179.0,39.5533,39.6079,39.5077,39.5624,31179.0
2022-05-03 13:00:00,43.42,43.49,43.4,43.45,86542.0,39.5533,39.617,39.5351,39.5806,86542.0
2022-05-03 13:10:00,43.45,43.52,43.44,43.45,47040.0,39.5806,39.6444,39.5715,39.5806,47040.0
2022-05-03 13:20:00,43.45,43.51,43.4,43.45,135092.0,39.5806,39.6353,39.5351,39.5806,135092.0
2022-05-03 13:30:00,43.46,43.5,43.44,43.48,67377.0,39.5897,39.6262,39.5715,39.6079,67377.0
2022-05-03 13:40:00,43.48,43.49,43.43,43.46,31691.0,39.6079,39.617,39.5624,39.5897,31691.0
2022-05-03 13:50:00,43.46,43.46,43.28,43.31,59896.0,39.5897,39.5897,39.4257,39.4531,59896.0
2022-05-03 14:00:00,43.3,43.31,43.15,43.26,92364.0,39.444,39.4531,39.3073,39.4075,92364.0
2022-05-03 14:10:00,43.26,43.26,43.06,43.08,110304.0,39.4075,39.4075,39.2253,39.2436,110304.0
2022-05-03 14:20:00,43.06,43.12,43.03,43.05,35263.0,39.2253,39.28,39.198,39.2162,35263.0
2022-05-03 14:30:00,43.06,43.28,43.04,43.09,88023.0,39.2253,39.4257,39.2071,39.2527,88023.0
2022-05-03 14:40:00,43.09,43.24,43.03,43.23,74045.0,39.2527,39.3893,39.198,39.3802,74045.0
2022-05-03 14:50:00,43.23,43.37,43.21,43.36,62184.0,39.3802,39.5077,39.362,39.4986,62184.0
2022-05-03 15:00:00,43.37,43.45,43.36,43.43,87558.0,39.5077,39.5806,39.4986,39.5624,87558.0
2022-05-03 15:10:00,43.44,43.45,43.3,43.3,44575.0,39.5715,39.5806,39.444,39.444,44575.0
2022-05-03 15:20:00,43.31,43.37,43.21,43.3,56739.0,39.4531,39.5077,39.362,39.444,56739.0
2022-05-03 15:30:00,43.3,43.35,43.12,43.13,78201.0,39.444,39.4895,39.28,39.2891,78201.0
2022-05-03 15:40:00,43.12,43.16,42.94,43.04,212452.0,39.28,39.3164,39.116,39.2071,212452.0
2022-05-03 15:50:00,43.04,43.2,42.98,43.12,615562.0,39.2071,39.3529,39.1525,39.28,615562.0
2022-05-04 09:30:00,43.23,43.3,42.96,43.23,115675.0,39.3802,39.444,39.1342,39.3802,115675.0
2022-05-04 09:40:00,43.22,43.62,43.21,43.58,108192.0,39.3711,39.7355,39.362,39.699,108192.0
2022-05-04 09:50:00,43.57,43.65,43.5,43.56,61956.0,39.6899,39.7628,39.6262,39.6808,61956.0
2022-05-04 10:00:00,43.55,43.57,43.28,43.31,90066.0,39.6717,39.6899,39.4257,39.4531,90066.0
2022-05-04 10:10:00,43.32,43.46,43.28,43.41,70601.0,39.4622,39.5897,39.4257,39.5442,70601.0
2022-05-04 10:20:00,43.41,43.54,43.37,43.53,33753.0,39.5442,39.6626,39.5077,39.6535,33753.0
2022-05-04 10:30:00,43.55,43.56,43.45,43.56,89576.0,39.6717,39.6808,39.5806,39.6808,89576.0
2022-05-04 10:40:00,43.57,43.61,43.51,43.57,53698.0,39.6899,39.7264,39.6353,39.6899,53698.0
2022-05-04 10:50:00,43.56,43.59,43.49,43.57,49430.0,39.6808,39.7081,39.617,39.6899,49430.0
2022-05-04 11:00:00,43.57,43.59,43.43,43.44,65496.0,39.6899,39.7081,39.5624,39.5715,65496.0
2022-05-04 11:10:00,43.43,43.43,43.29,43.3,47505.0,39.5624,39.5624,39.4349,39.444,47505.0
2022-05-04 11:20:00,43.3,43.33,43.24,43.29,88247.0,39.444,39.4713,39.3893,39.4349,88247.0
2022-05-04 11:30:00,43.3,43.43,43.22,43.43,233907.0,39.444,39.5624,39.3711,39.5624,233907.0
2022-05-04 11:40:00,43.43,43.55,43.41,43.52,86287.0,39.5624,39.6717,39.5442,39.6444,86287.0
2022-05-04 11:50:00,43.52,43.54,43.47,43.48,63779.0,39.6444,39.6626,39.5988,39.6079,63779.0
2022-05-04 12:00:00,43.48,43.51,43.42,43.49,47471.0,39.6079,39.6353,39.5533,39.617,47471.0
2022-05-04 12:10:00,43.48,43.6,43.45,43.59,69592.0,39.6079,39.7173,39.5806,39.7081,69592.0
2022-05-04 12:20:00,43.6,43.71,43.59,43.68,43841.0,39.7173,39.8175,39.7081,39.7901,43841.0
2022-05-04 12:30:00,43.69,43.73,43.65,43.68,50574.0,39.7992,39.8357,39.7628,39.7901,50574.0
2022-05-04 12:40:00,43.69,43.69,43.59,43.63,72862.0,39.7992,39.7992,39.7081,39.7446,72862.0
2022-05-04 12:50:00,43.63,43.73,43.61,43.71,70349.0,39.7446,39.8357,39.7264,39.8175,70349.0
2022-05-04 13:00:00,43.71,43.77,43.66,43.66,67504.0,39.8175,39.8721,39.7719,39.7719,67504.0
2022-05-04 13:10:00,43.65,43.67,43.62,43.66,44137.0,39.7628,39.781,39.7355,39.7719,44137.0
2022-05-04 13:20:00,43.66,43.69,43.61,43.62,64562.0,39.7719,39.7992,39.7264,39.7355,64562.0
2022-05-04 13:30:00,43.61,43.62,43.46,43.52,53631.0,39.7264,39.7355,39.5897,39.6444,53631.0
2022-05-04 13:40:00,43.52,43.52,43.44,43.47,29191.0,39.6444,39.6444,39.5715,39.5988,29191.0
2022-05-04 13:50:00,43.46,43.52,43.39,43.44,93323.0,39.5897,39.6444,39.526,39.5715,93323.0
2022-05-04 14:00:00,43.44,43.71,43.32,43.36,94748.0,39.5715,39.8175,39.4622,39.4986,94748.0
2022-05-04 14:10:00,43.37,43.51,43.2,43.22,72466.0,39.5077,39.6353,39.3529,39.3711,72466.0
2022-05-04 14:20:00,43.21,43.54,43.1,43.47,82320.0,39.362,39.6626,39.2618,39.5988,82320.0
2022-05-04 14:30:00,43.48,43.5,43.01,43.27,194120.0,39.6079,39.6262,39.1798,39.4166,194120.0
2022-05-04 14:40:00,43.26,43.98,43.22,43.88,295826.0,39.4075,40.0634,39.3711,39.9723,295826.0
2022-05-04 14:50:00,43.88,44.23,43.85,44.11,210746.0,39.9723,40.2911,39.945,40.1818,210746.0
2022-05-04 15:00:00,44.13,44.28,44.1,44.25,180767.0,40.2001,40.3367,40.1727,40.3094,180767.0
2022-05-04 15:10:00,44.25,44.57,44.25,44.46,194634.0,40.3094,40.6009,40.3094,40.5007,194634.0
2022-05-04 15:20:00,44.46,44.66,44.38,44.66,229932.0,40.5007,40.6829,40.4278,40.6829,229932.0
2022-05-04 15:30:00,44.67,44.75,44.61,44.69,117844.0,40.692,40.7648,40.6373,40.7102,117844.0
2022-05-04 15:40:00,44.7,44.81,44.63,44.8,201353.0,40.7193,40.8195,40.6555,40.8104,201353.0
2022-05-04 15:50:00,44.8,44.85,44.71,44.81,454549.0,40.8104,40.8559,40.7284,40.8195,454549.0
2022-05-05 09:30:00,44.33,44.33,43.85,44.01,123392.0,40.3822,40.3822,39.945,40.0907,123392.0
2022-05-05 09:40:00,43.99,44.26,43.99,44.06,93156.0,40.0725,40.3185,40.0725,40.1363,93156.0
2022-05-05 09:50:00,44.05,44.19,44.02,44.17,58211.0,40.1272,40.2547,40.0998,40.2365,58211.0
2022-05-05 10:00:00,44.16,44.16,43.84,43.87,92969.0,40.2274,40.2274,39.9359,39.9632,92969.0
2022-05-05 10:10:00,43.86,43.95,43.71,43.88,72049.0,39.9541,40.0361,39.8175,39.9723,72049.0
2022-05-05 10:20:00,43.88,43.91,43.75,43.85,177386.0,39.9723,39.9996,39.8539,39.945,177386.0
2022-05-05 10:30:00,43.84,43.95,43.79,43.9,116379.0,39.9359,40.0361,39.8903,39.9905,116379.0
2022-05-05 10:40:00,43.9,43.94,43.57,43.59,158662.0,39.9905,40.027,39.6899,39.7081,158662.0
2022-05-05 10:50:00,43.6,43.72,43.5,43.7,67834.0,39.7173,39.8266,39.6262,39.8083,67834.0
2022-05-05 11:00:00,43.7,43.78,43.46,43.53,72191.0,39.8083,39.8812,39.5897,39.6535,72191.0
2022-05-05 11:10:00,43.53,43.58,43.37,43.5,63053.0,39.6535,39.699,39.5077,39.6262,63053.0
2022-05-05 11:20:00,43.5,43.54,43.39,43.53,75430.0,39.6262,39.6626,39.526,39.6535,75430.0
2022-05-05 11:30:00,43.52,43.75,43.47,43.69,82612.0,39.6444,39.8539,39.5988,39.7992,82612.0
2022-05-05 11:40:00,43.7,43.74,43.57,43.61,61168.0,39.8083,39.8448,39.6899,39.7264,61168.0
2022-05-05 11:50:00,43.62,43.62,43.37,43.45,110768.0,39.7355,39.7355,39.5077,39.5806,110768.0
2022-05-05 12:00:00,43.45,43.58,43.25,43.57,93746.0,39.5806,39.699,39.3984,39.6899,93746.0
2022-05-05 12:10:00,43.57,43.7,43.5,43.67,209103.0,39.6899,39.8083,39.6262,39.781,209103.0
2022-05-05 12:20:00,43.68,43.77,43.56,43.65,43772.0,39.7901,39.8721,39.6808,39.7628,43772.0
2022-05-05 12:30:00,43.65,43.75,43.6,43.65,40035.0,39.7628,39.8539,39.7173,39.7628,40035.0
2022-05-05 12:40:00,43.65,43.68,43.55,43.61,48760.0,39.7628,39.7901,39.6717,39.7264,48760.0
2022-05-05 12:50:00,43.62,43.89,43.6,43.89,127368.0,39.7355,39.9814,39.7173,39.9814,127368.0
2022-05-05 13:00:00,43.91,44.15,43.9,44.11,60644.0,39.9996,40.2183,39.9905,40.1818,60644.0
2022-05-05 13:10:00,44.12,44.13,43.89,44.04,66405.0,40.1909,40.2001,39.9814,40.1181,66405.0
2022-05-05 13:20:00,44.03,44.07,43.97,44.07,30726.0,40.109,40.1454,40.0543,40.1454,30726.0
2022-05-05 13:30:00,44.06,44.25,43.92,44.13,67002.0,40.1363,40.3094,40.0088,40.2001,67002.0
2022-05-05 13:40:00,44.13,44.26,44.05,44.06,38190.0,40.2001,40.3185,40.1272,40.1363,38190.0
2022-05-05 13:50:00,44.08,44.1,43.95,44.09,69911.0,40.1545,40.1727,40.0361,40.1636,69911.0
2022-05-05 14:00:00,44.08,44.14,43.99,44.09,61391.0,40.1545,40.2092,40.0725,40.1636,61391.0
2022-05-05 14:10:00,44.11,44.27,43.98,44.27,47607.0,40.1818,40.3276,40.0634,40.3276,47607.0
2022-05-05 14:20:00,44.27,44.29,43.93,43.93,94928.0,40.3276,40.3458,40.0179,40.0179,94928.0
2022-05-05 14:30:00,43.93,44.03,43.9,43.97,64676.0,40.0179,40.109,39.9905,40.0543,64676.0
2022-05-05 14:40:00,43.97,44.01,43.9,43.97,45960.0,40.0543,40.0907,39.9905,40.0543,45960.0
2022-05-05 14:50:00,43.97,44.1,43.87,43.95,48531.0,40.0543,40.1727,39.9632,40.0361,48531.0
2022-05-05 15:00:00,43.95,43.97,43.76,43.82,74564.0,40.0361,40.0543,39.863,39.9177,74564.0
2022-05-05 15:10:00,43.83,43.86,43.66,43.72,50630.0,39.9268,39.9541,39.7719,39.8266,50630.0
2022-05-05 15:20:00,43.72,43.79,43.61,43.63,59956.0,39.8266,39.8903,39.7264,39.7446,59956.0
2022-05-05 15:30:00,43.63,43.86,43.54,43.83,159084.0,39.7446,39.9541,39.6626,39.9268,159084.0
2022-05-05 15:40:00,43.83,43.92,43.65,43.69,239723.0,39.9268,40.0088,39.7628,39.7992,239723.0
2022-05-05 15:50:00,43.69,44.12,43.69,44.09,665626.0,39.7992,40.1909,39.7992,40.1636,665626.0
2022-05-06 09:30:00,44.08,44.14,43.71,43.8,167842.0,40.1545,40.2092,39.8175,39.8994,167842.0
2022-05-06 09:40:00,43.8,43.91,43.54,43.58,127097.0,39.8994,39.9996,39.6626,39.699,127097.0
2022-05-06 09:50:00,43.58,43.68,43.34,43.43,156040.0,39.699,39.7901,39.4804,39.5624,156040.0
2022-05-06 10:00:00,43.42,43.66,43.22,43.44,148968.0,39.5533,39.7719,39.3711,39.5715,148968.0
2022-05-06 10:10:00,43.43,43.7,43.36,43.56,77269.0,39.5624,39.8083,39.4986,39.6808,77269.0
2022-05-06 10:20:00,43.55,43.72,43.46,43.52,73520.0,39.6717,39.8266,39.5897,39.6444,73520.0
2022-05-06 10:30:00,43.53,43.65,43.2,43.38,44543.0,39.6535,39.7628,39.3529,39.5168,44543.0
2022-05-06 10:40:00,43.38,43.78,43.34,43.76,110948.0,39.5168,39.8812,39.4804,39.863,110948.0
2022-05-06 10:50:00,43.76,43.81,43.6,43.73,53949.0,39.863,39.9085,39.7173,39.8357,53949.0
2022-05-06 11:00:00,43.71,43.75,43.62,43.72,43212.0,39.8175,39.8539,39.7355,39.8266,43212.0
2022-05-06 11:10:00,43.72,43.87,43.64,43.73,81898.0,39.8266,39.9632,39.7537,39.8357,81898.0
2022-05-06 11:20:00,43.75,43.98,43.71,43.83,46745.0,39.8539,40.0634,39.8175,39.9268,46745.0
2022-05-06 11:30:00,43.85,43.85,43.52,43.52,63724.0,39.945,39.945,39.6444,39.6444,63724.0
2022-05-06 11:40:00,43.52,43.63,43.52,43.55,27939.0,39.6444,39.7446,39.6444,39.6717,27939.0
2022-05-06 11:50:00,43.54,43.64,43.44,43.48,49835.0,39.6626,39.7537,39.5715,39.6079,49835.0
2022-05-06 12:00:00,43.46,43.78,43.42,43.68,34025.0,39.5897,39.8812,39.5533,39.7901,34025.0
2022-05-06 12:10:00,43.65,43.66,43.38,43.41,40107.0,39.7628,39.7719,39.5168,39.5442,40107.0
2022-05-06 12:20:00,43.41,43.7,43.41,43.66,27675.0,39.5442,39.8083,39.5442,39.7719,27675.0
2022-05-06 12:30:00,43.66,43.76,43.57,43.67,45760.0,39.7719,39.863,39.6899,39.781,45760.0
2022-05-06 12:40:00,43.69,43.74,43.64,43.69,58524.0,39.7992,39.8448,39.7537,39.7992,58524.0
2022-05-06 12:50:00,43.69,44.02,43.63,43.97,67117.0,39.7992,40.0998,39.7446,40.0543,67117.0
2022-05-06 13:00:00,43.98,44.01,43.83,43.88,54658.0,40.0634,40.0907,39.9268,39.9723,54658.0
2022-05-06 13:10:00,43.87,43.91,43.68,43.68,39440.0,39.9632,39.9996,39.7901,39.7901,39440.0
2022-05-06 13:20:00,43.67,43.92,43.63,43.86,73402.0,39.781,40.0088,39.7446,39.9541,73402.0
2022-05-06 13:30:00,43.86,43.92,43.7,43.71,54409.0,39.9541,40.0088,39.8083,39.8175,54409.0
2022-05-06 13:40:00,43.72,43.81,43.67,43.75,59889.0,39.8266,39.9085,39.781,39.8539,59889.0
2022-05-06 13:50:00,43.75,43.77,43.55,43.59,44255.0,39.8539,39.8721,39.6717,39.7081,44255.0
2022-05-06 14:00:00,43.59,43.65,43.4,43.41,67609.0,39.7081,39.7628,39.5351,39.5442,67609.0
2022-05-06 14:10:00,43.4,43.61,43.4,43.5,71589.0,39.5351,39.7264,39.5351,39.6262,71589.0
2022-05-06 14:20:00,43.5,43.51,43.37,43.38,33856.0,39.6262,39.6353,39.5077,39.5168,33856.0
2022-05-06 14:30:00,43.42,43.45,43.34,43.37,51716.0,39.5533,39.5806,39.4804,39.5077,51716.0
2022-05-06 14:40:00,43.38,43.51,43.34,43.49,33310.0,39.5168,39.6353,39.4804,39.617,33310.0
2022-05-06 14:50:00,43.48,43.62,43.48,43.51,61090.0,39.6079,39.7355,39.6079,39.6353,61090.0
2022-05-06 15:00:00,43.48,43.54,43.37,43.41,68292.0,39.6079,39.6626,39.5077,39.5442,68292.0
2022-05-06 15:10:00,43.43,43.5,43.39,43.5,86459.0,39.5624,39.6262,39.526,39.6262,86459.0
2022-05-06 15:20:00,43.5,43.5,43.31,43.47,78699.0,39.6262,39.6262,39.4531,39.5988,78699.0
2022-05-06 15:30:00,43.48,43.87,43.47,43.85,173751.0,39.6079,39.9632,39.5988,39.945,173751.0
2022-05-06 15:40:00,43.85,43.92,43.7,43.82,182568.0,39.945,40.0088,39.8083,39.9177,182568.0
2022-05-06 15:50:00,43.82,43.95,43.73,43.77,421419.0,39.9177,40.0361,39.8357,39.8721,421419.0
2022-05-09 09:30:00,43.25,43.82,43.05,43.69,201261.0,39.3984,39.9177,39.2162,39.7992,201261.0
2022-05-09 09:40:00,43.67,43.69,43.24,43.33,118307.0,39.781,39.7992,39.3893,39.4713,118307.0
2022-05-09 09:50:00,43.34,43.67,43.27,43.64,63680.0,39.4804,39.781,39.4166,39.7537,63680.0
2022-05-09 10:00:00,43.63,43.63,43.19,43.2,65767.0,39.7446,39.7446,39.3438,39.3529,65767.0
2022-05-09 10:10:00,43.21,43.41,43.21,43.22,72313.0,39.362,39.5442,39.362,39.3711,72313.0
2022-05-09 10:20:00,43.22,43.26,43.04,43.08,69974.0,39.3711,39.4075,39.2071,39.2436,69974.0
2022-05-09 10:30:00,43.07,43.09,42.89,42.92,86433.0,39.2344,39.2527,39.0705,39.0978,86433.0
2022-05-09 10:40:00,42.93,43.16,42.93,43.12,53256.0,39.1069,39.3164,39.1069,39.28,53256.0
2022-05-09 10:50:00,43.12,43.16,42.99,43.09,85600.0,39.28,39.3164,39.1616,39.2527,85600.0
2022-05-09 11:00:00,43.09,43.19,43.06,43.15,74272.0,39.2527,39.3438,39.2253,39.3073,74272.0
2022-05-09 11:10:00,43.15,43.36,43.15,43.2,105713.0,39.3073,39.4986,39.3073,39.3529,105713.0
2022-05-09 11:20:00,43.19,43.21,43.12,43.15,71581.0,39.3438,39.362,39.28,39.3073,71581.0
2022-05-09 11:30:00,43.15,43.25,42.99,43.24,103918.0,39.3073,39.3984,39.1616,39.3893,103918.0
2022-05-09 11:40:00,43.24,43.39,43.15,43.37,67578.0,39.3893,39.526,39.3073,39.5077,67578.0
2022-05-09 11:50:00,43.37,43.47,43.37,43.39,55688.0,39.5077,39.5988,39.5077,39.526,55688.0
2022-05-09 12:00:00,43.39,43.66,43.34,43.56,76492.0,39.526,39.7719,39.4804,39.6808,76492.0
2022-05-09 12:10:00,43.56,43.76,43.56,43.68,64535.0,39.6808,39.863,39.6808,39.7901,64535.0
2022-05-09 12:20:00,43.67,43.73,43.58,43.62,53465.0,39.781,39.8357,39.699,39.7355,53465.0
2022-05-09 12:30:00,43.62,43.68,43.49,43.5,90247.0,39.7355,39.7901,39.617,39.6262,90247.0
2022-05-09 12:40:00,43.49,43.51,43.36,43.39,42261.0,39.617,39.6353,39.4986,39.526,42261.0
2022-05-09 12:50:00,43.38,43.38,43.25,43.26,58526.0,39.5168,39.5168,39.3984,39.4075,58526.0
2022-05-09 13:00:00,43.27,43.36,43.22,43.36,48620.0,39.4166,39.4986,39.3711,39.4986,48620.0
2022-05-09 13:10:00,43.35,43.37,43.24,43.36,51238.0,39.4895,39.5077,39.3893,39.4986,51238.0
2022-05-09 13:20:00,43.33,43.41,43.26,43.39,55548.0,39.4713,39.5442,39.4075,39.526,55548.0
2022-05-09 13:30:00,43.41,43.44,43.15,43.27,85592.0,39.5442,39.5715,39.3073,39.4166,85592.0
2022-05-09 13:40:00,43.26,43.47,43.25,43.38,44424.0,39.4075,39.5988,39.3984,39.5168,44424.0
2022-05-09 13:50:00,43.37,43.43,43.22,43.42,53206.0,39.5077,39.5624,39.3711,39.5533,53206.0
2022-05-09 14:00:00,43.41,43.58,43.41,43.45,46750.0,39.5442,39.699,39.5442,39.5806,46750.0
2022-05-09 14:10:00,43.45,43.61,43.41,43.59,73003.0,39.5806,39.7264,39.5442,39.7081,73003.0
2022-05-09 14:20:00,43.59,43.59,43.36,43.42,63493.0,39.7081,39.7081,39.4986,39.5533,63493.0
2022-05-09 14:30:00,43.42,43.45,43.27,43.4,67502.0,39.5533,39.5806,39.4166,39.5351,67502.0
2022-05-09 14:40:00,43.38,43.5,43.34,43.37,59181.0,39.5168,39.6262,39.4804,39.5077,59181.0
2022-05-09 14:50:00,43.37,43.58,43.28,43.57,61919.0,39.5077,39.699,39.4257,39.6899,61919.0
2022-05-09 15:00:00,43.6,43.7,43.52,43.56,85268.0,39.7173,39.8083,39.6444,39.6808,85268.0
2022-05-09 15:10:00,43.57,43.7,43.56,43.61,86873.0,39.6899,39.8083,39.6808,39.7264,86873.0
2022-05-09 15:20:00,43.6,43.6,43.35,43.39,85867.0,39.7173,39.7173,39.4895,39.526,85867.0
2022-05-09 15:30:00,43.39,43.39,43.28,43.36,130523.0,39.526,39.526,39.4257,39.4986,130523.0
2022-05-09 15:40:00,43.35,43.36,43.15,43.19,141337.0,39.4895,39.4986,39.3073,39.3438,141337.0
2022-05-09 15:50:00,43.19,43.27,43.0,43.22,497766.0,39.3438,39.4166,39.1707,39.3711,497766.0
2022-05-10 09:30:00,43.62,44.05,43.62,43.94,178627.0,39.7355,40.1272,39.7355,40.027,178627.0
2022-05-10 09:40:00,43.95,44.02,43.47,43.56,138266.0,40.0361,40.0998,39.5988,39.6808,138266.0
2022-05-10 09:50:00,43.54,43.59,43.37,43.38,122192.0,39.6626,39.7081,39.5077,39.5168,122192.0
2022-05-10 10:00:00,43.38,43.56,43.15,43.4,139183.0,39.5168,39.6808,39.3073,39.5351,139183.0
2022-05-10 10:10:00,43.41,43.54,42.99,43.03,126687.0,39.5442,39.6626,39.1616,39.198,126687.0
2022-05-10 10:20:00,43.02,43.09,42.97,43.04,51012.0,39.1889,39.2527,39.1434,39.2071,51012.0
2022-05-10 10:30:00,43.05,43.06,42.85,42.85,88361.0,39.2162,39.2253,39.034,39.034,88361.0
2022-05-10 10:40:00,42.87,42.88,42.59,42.69,85274.0,39.0523,39.0614,38.7972,38.8883,85274.0
2022-05-10 10:50:00,42.68,42.8,42.61,42.7,90770.0,38.8792,38.9885,38.8154,38.8974,90770.0
2022-05-10 11:00:00,42.7,42.8,42.53,42.59,132995.0,38.8974,38.9885,38.7425,38.7972,132995.0
2022-05-10 11:10:00,42.57,42.76,42.52,42.76,114258.0,38.779,38.9521,38.7334,38.9521,114258.0
2022-05-10 11:20:00,42.77,42.78,42.55,42.67,62106.0,38.9612,38.9703,38.7608,38.8701,62106.0
2022-05-10 11:30:00,42.69,42.79,42.5,42.76,99406.0,38.8883,38.9794,38.7152,38.9521,99406.0
2022-05-10 11:40:00,42.76,42.8,42.57,42.64,64337.0,38.9521,38.9885,38.779,38.8427,64337.0
2022-05-10 11:50:00,42.64,42.77,42.55,42.71,75534.0,38.8427,38.9612,38.7608,38.9065,75534.0
2022-05-10 12:00:00,42.72,42.88,42.61,42.61,68463.0,38.9156,39.0614,38.8154,38.8154,68463.0
2022-05-10 12:10:00,42.61,42.76,42.55,42.62,59927.0,38.8154,38.9521,38.7608,38.8245,59927.0
2022-05-10 12:20:00,42.62,42.67,42.55,42.6,41892.0,38.8245,38.8701,38.7608,38.8063,41892.0
2022-05-10 12:30:00,42.59,42.65,42.27,42.29,78127.0,38.7972,38.8519,38.5057,38.5239,78127.0
2022-05-10 12:40:00,42.28,42.55,42.25,42.48,62838.0,38.5148,38.7608,38.4875,38.697,62838.0
2022-05-10 12:50:00,42.46,42.47,42.28,42.43,44830.0,38.6788,38.6879,38.5148,38.6514,44830.0
2022-05-10 13:00:00,42.43,42.65,42.41,42.6,50480.0,38.6514,38.8519,38.6332,38.8063,50480.0
2022-05-10 13:10:00,42.6,42.61,42.35,42.47,93906.0,38.8063,38.8154,38.5786,38.6879,93906.0
2022-05-10 13:20:00,42.5,42.73,42.38,42.71,48724.0,38.7152,38.9247,38.6059,38.9065,48724.0
2022-05-10 13:30:00,42.72,42.93,42.71,42.93,56635.0,38.9156,39.1069,38.9065,39.1069,56635.0
2022-05-10 13:40:00,42.95,43.14,42.93,43.13,84281.0,39.1251,39.2982,39.1069,39.2891,84281.0
2022-05-10 13:50:00,43.12,43.32,43.05,43.31,51111.0,39.28,39.4622,39.2162,39.4531,51111.0
2022-05-10 14:00:00,43.32,43.33,43.17,43.18,65261.0,39.4622,39.4713,39.3255,39.3347,65261.0
2022-05-10 14:10:00,43.18,43.28,43.02,43.18,75803.0,39.3347,39.4257,39.1889,39.3347,75803.0
2022-05-10 14:20:00,43.2,43.24,43.04,43.12,64690.0,39.3529,39.3893,39.2071,39.28,64690.0
2022-05-10 14:30:00,43.14,43.14,43.03,43.05,48582.0,39.2982,39.2982,39.198,39.2162,48582.0
2022-05-10 14:40:00,43.02,43.22,42.97,43.07,57927.0,39.1889,39.3711,39.1434,39.2344,57927.0
2022-05-10 14:50:00,43.07,43.16,42.99,43.12,50989.0,39.2344,39.3164,39.1616,39.28,50989.0
2022-05-10 15:00:00,43.13,43.28,43.08,43.17,69149.0,39.2891,39.4257,39.2436,39.3255,69149.0
2022-05-10 15:10:00,43.17,43.2,43.03,43.14,113375.0,39.3255,39.3529,39.198,39.2982,113375.0
2022-05-10 15:20:00,43.14,43.16,42.78,42.78,92541.0,39.2982,39.3164,38.9703,38.9703,92541.0
2022-05-10 15:30:00,42.79,42.83,42.69,42.75,97952.0,38.9794,39.0158,38.8883,38.9429,97952.0
2022-05-10 15:40:00,42.75,42.91,42.7,42.86,136528.0,38.9429,39.0887,38.8974,39.0432,136528.0
2022-05-10 15:50:00,42.85,42.99,42.75,42.95,287242.0,39.034,39.1616,38.9429,39.1251,287242.0
2022-05-11 09:30:00,43.11,43.4,43.02,43.26,156623.0,39.2709,39.5351,39.1889,39.4075,156623.0
2022-05-11 09:40:00,43.25,43.66,43.12,43.59,206291.0,39.3984,39.7719,39.28,39.7081,206291.0
2022-05-11 09:50:00,43.58,43.65,43.42,43.58,105428.0,39.699,39.7628,39.5533,39.699,105428.0
2022-05-11 10:00:00,43.59,43.59,43.34,43.4,131380.0,39.7081,39.7081,39.4804,39.5351,131380.0
2022-05-11 10:10:00,43.39,43.61,43.35,43.55,114279.0,39.526,39.7264,39.4895,39.6717,114279.0
2022-05-11 10:20:00,43.56,43.83,43.48,43.79,83564.0,39.6808,39.9268,39.6079,39.8903,83564.0
2022-05-11 10:30:00,43.77,43.89,43.6,43.83,54409.0,39.8721,39.9814,39.7173,39.9268,54409.0
2022-05-11 10:40:00,43.86,44.01,43.8,43.84,60192.0,39.9541,40.0907,39.8994,39.9359,60192.0
2022-05-11 10:50:00,43.85,43.86,43.55,43.66,70579.0,39.945,39.9541,39.6717,39.7719,70579.0
2022-05-11 11:00:00,43.66,43.67,43.49,43.54,42500.0,39.7719,39.781,39.617,39.6626,42500.0
2022-05-11 11:10:00,43.55,43.69,43.43,43.52,84251.0,39.6717,39.7992,39.5624,39.6444,84251.0
2022-05-11 11:20:00,43.51,43.66,43.49,43.64,77489.0,39.6353,39.7719,39.617,39.7537,77489.0
2022-05-11 11:30:00,43.63,43.77,43.49,43.67,70608.0,39.7446,39.8721,39.617,39.781,70608.0
2022-05-11 11:40:00,43.67,43.72,43.62,43.67,55593.0,39.781,39.8266,39.7355,39.781,55593.0
2022-05-11 11:50:00,43.69,43.69,43.53,43.67,48863.0,39.7992,39.7992,39.6535,39.781,48863.0
2022-05-11 12:00:00,43.66,43.68,43.52,43.53,71072.0,39.7719,39.7901,39.6444,39.6535,71072.0
2022-05-11 12:10:00,43.53,43.53,43.37,43.39,77914.0,39.6535,39.6535,39.5077,39.526,77914.0
2022-05-11 12:20:00,43.38,43.65,43.33,43.34,109741.0,39.5168,39.7628,39.4713,39.4804,109741.0
2022-05-11 12:30:00,43.33,43.39,43.27,43.27,69448.0,39.4713,39.526,39.4166,39.4166,69448.0
2022-05-11 12:40:00,43.25,43.33,43.1,43.21,60013.0,39.3984,39.4713,39.2618,39.362,60013.0
2022-05-11 12:50:00,43.21,43.21,42.99,43.0,43016.0,39.362,39.362,39.1616,39.1707,43016.0
2022-05-11 13:00:00,42.98,43.03,42.91,42.92,65364.0,39.1525,39.198,39.0887,39.0978,65364.0
2022-05-11 13:10:00,42.92,42.99,42.88,42.89,30994.0,39.0978,39.1616,39.0614,39.0705,30994.0
2022-05-11 13:20:00,42.89,42.92,42.77,42.77,53961.0,39.0705,39.0978,38.9612,38.9612,53961.0
2022-05-11 13:30:00,42.78,42.88,42.73,42.74,46115.0,38.9703,39.0614,38.9247,38.9338,46115.0
2022-05-11 13:40:00,42.71,42.74,42.61,42.69,37450.0,38.9065,38.9338,38.8154,38.8883,37450.0
2022-05-11 13:50:00,42.69,42.75,42.54,42.61,48493.0,38.8883,38.9429,38.7516,38.8154,48493.0
2022-05-11 14:00:00,42.62,42.87,42.61,42.75,58066.0,38.8245,39.0523,38.8154,38.9429,58066.0
2022-05-11 14:10:00,42.72,42.85,42.71,42.79,53503.0,38.9156,39.034,38.9065,38.9794,53503.0
2022-05-11 14:20:00,42.79,43.11,42.71,42.92,134226.0,38.9794,39.2709,38.9065,39.0978,134226.0
2022-05-11 14:30:00,42.91,43.03,42.81,42.96,94363.0,39.0887,39.198,38.9976,39.1342,94363.0
2022-05-11 14:40:00,42.96,43.04,42.86,42.89,61789.0,39.1342,39.2071,39.0432,39.0705,61789.0
2022-05-11 14:50:00,42.9,42.92,42.76,42.78,72812.0,39.0796,39.0978,38.9521,38.9703,72812.0
2022-05-11 15:00:00,42.77,42.81,42.65,42.73,123401.0,38.9612,38.9976,38.8519,38.9247,123401.0
2022-05-11 15:10:00,42.73,42.82,42.63,42.73,89651.0,38.9247,39.0067,38.8336,38.9247,89651.0
2022-05-11 15:20:00,42.74,42.81,42.66,42.74,79850.0,38.9338,38.9976,38.861,38.9338,79850.0
2022-05-11 15:30:00,42.74,42.82,42.58,42.6,122692.0,38.9338,39.0067,38.7881,38.8063,122692.0
2022-05-11 15:40:00,42.61,42.65,42.41,42.43,220594.0,38.8154,38.8519,38.6332,38.6514,220594.0
2022-05-11 15:50:00,42.43,42.51,42.36,42.44,425716.0,38.6514,38.7243,38.5877,38.6606,425716.0
2022-05-12 09:30:00,42.16,42.38,41.9,42.01,149622.0,38.4055,38.6059,38.1686,38.2688,149622.0
2022-05-12 09:40:00,42.01,42.42,41.95,42.33,119238.0,38.2688,38.6423,38.2142,38.5603,119238.0
2022-05-12 09:50:00,42.32,42.49,42.22,42.43,95756.0,38.5512,38.7061,38.4601,38.6514,95756.0
2022-05-12 10:00:00,42.41,42.81,42.31,42.8,139375.0,38.6332,38.9976,38.5421,38.9885,139375.0
2022-05-12 10:10:00,42.77,42.97,42.64,42.7,146072.0,38.9612,39.1434,38.8427,38.8974,146072.0
2022-05-12 10:20:00,42.73,42.97,42.63,42.78,83545.0,38.9247,39.1434,38.8336,38.9703,83545.0
2022-05-12 10:30:00,42.77,42.91,42.59,42.76,92650.0,38.9612,39.0887,38.7972,38.9521,92650.0
2022-05-12 10:40:00,42.77,42.84,42.64,42.76,83237.0,38.9612,39.0249,38.8427,38.9521,83237.0
2022-05-12 10:50:00,42.77,42.91,42.75,42.88,50336.0,38.9612,39.0887,38.9429,39.0614,50336.0
2022-05-12 11:00:00,42.88,43.16,42.75,43.15,67156.0,39.0614,39.3164,38.9429,39.3073,67156.0
2022-05-12 11:10:00,43.15,43.17,42.85,42.89,65287.0,39.3073,39.3255,39.034,39.0705,65287.0
2022-05-12 11:20:00,42.9,42.92,42.76,42.78,40962.0,39.0796,39.0978,38.9521,38.9703,40962.0
2022-05-12 11:30:00,42.79,42.89,42.68,42.87,60706.0,38.9794,39.0705,38.8792,39.0523,60706.0
2022-05-12 11:40:00,42.89,42.89,42.5,42.52,50020.0,39.0705,39.0705,38.7152,38.7334,50020.0
2022-05-12 11:50:00,42.51,42.53,42.32,42.33,75430.0,38.7243,38.7425,38.5512,38.5603,75430.0
2022-05-12 12:00:00,42.34,42.38,42.26,42.35,59521.0,38.5695,38.6059,38.4966,38.5786,59521.0
2022-05-12 12:10:00,42.34,42.38,42.22,42.33,73512.0,38.5695,38.6059,38.4601,38.5603,73512.0
2022-05-12 12:20:00,42.34,42.5,42.28,42.48,44459.0,38.5695,38.7152,38.5148,38.697,44459.0
2022-05-12 12:30:00,42.49,42.69,42.49,42.55,44378.0,38.7061,38.8883,38.7061,38.7608,44378.0
2022-05-12 12:40:00,42.55,42.68,42.47,42.58,79787.0,38.7608,38.8792,38.6879,38.7881,79787.0
2022-05-12 12:50:00,42.57,42.66,42.49,42.51,50429.0,38.779,38.861,38.7061,38.7243,50429.0
2022-05-12 13:00:00,42.53,42.63,42.39,42.42,68302.0,38.7425,38.8336,38.615,38.6423,68302.0
2022-05-12 13:10:00,42.41,42.56,42.37,42.41,95614.0,38.6332,38.7699,38.5968,38.6332,95614.0
2022-05-12 13:20:00,42.41,42.45,42.29,42.35,52433.0,38.6332,38.6697,38.5239,38.5786,52433.0
2022-05-12 13:30:00,42.33,42.4,42.2,42.21,49901.0,38.5603,38.6241,38.4419,38.451,49901.0
2022-05-12 13:40:00,42.2,42.23,42.04,42.05,94462.0,38.4419,38.4693,38.2962,38.3053,94462.0
2022-05-12 13:50:00,42.05,42.23,42.05,42.19,119368.0,38.3053,38.4693,38.3053,38.4328,119368.0
2022-05-12 14:00:00,42.19,42.29,42.07,42.07,106257.0,38.4328,38.5239,38.3235,38.3235,106257.0
2022-05-12 14:10:00,42.06,42.15,42.0,42.15,64809.0,38.3144,38.3964,38.2597,38.3964,64809.0
2022-05-12 14:20:00,42.14,42.21,42.07,42.17,74181.0,38.3873,38.451,38.3235,38.4146,74181.0
2022-05-12 14:30:00,42.16,42.2,42.02,42.04,58814.0,38.4055,38.4419,38.278,38.2962,58814.0
2022-05-12 14:40:00,42.04,42.09,41.94,41.97,73919.0,38.2962,38.3417,38.2051,38.2324,73919.0
2022-05-12 14:50:00,41.98,42.06,41.93,41.99,41831.0,38.2415,38.3144,38.196,38.2506,41831.0
2022-05-12 15:00:00,42.01,42.17,41.97,42.03,57654.0,38.2688,38.4146,38.2324,38.2871,57654.0
2022-05-12 15:10:00,42.04,42.27,41.98,42.24,80286.0,38.2962,38.5057,38.2415,38.4784,80286.0
2022-05-12 15:20:00,42.23,42.56,42.22,42.36,175999.0,38.4693,38.7699,38.4601,38.5877,175999.0
2022-05-12 15:30:00,42.36,42.54,42.33,42.47,230661.0,38.5877,38.7516,38.5603,38.6879,230661.0
2022-05-12 15:40:00,42.47,42.62,42.41,42.53,290642.0,38.6879,38.8245,38.6332,38.7425,290642.0
2022-05-12 15:50:00,42.55,42.84,42.54,42.83,381529.0,38.7608,39.0249,38.7516,39.0158,381529.0
2022-05-13 09:30:00,43.31,43.77,43.3,43.77,176554.0,39.4531,39.8721,39.444,39.8721,176554.0
2022-05-13 09:40:00,43.77,43.8,43.55,43.58,132297.0,39.8721,39.8994,39.6717,39.699,132297.0
2022-05-13 09:50:00,43.58,43.65,43.49,43.55,84222.0,39.699,39.7628,39.617,39.6717,84222.0
2022-05-13 10:00:00,43.55,43.77,43.53,43.7,113839.0,39.6717,39.8721,39.6535,39.8083,113839.0
2022-05-13 10:10:00,43.7,43.76,43.53,43.61,75674.0,39.8083,39.863,39.6535,39.7264,75674.0
2022-05-13 10:20:00,43.61,43.81,43.61,43.76,117266.0,39.7264,39.9085,39.7264,39.863,117266.0
2022-05-13 10:30:00,43.77,43.8,43.61,43.64,50583.0,39.8721,39.8994,39.7264,39.7537,50583.0
2022-05-13 10:40:00,43.63,43.64,43.32,43.45,66967.0,39.7446,39.7537,39.4622,39.5806,66967.0
2022-05-13 10:50:00,43.45,43.53,43.45,43.49,37381.0,39.5806,39.6535,39.5806,39.617,37381.0
2022-05-13 11:00:00,43.47,43.5,43.4,43.46,34662.0,39.5988,39.6262,39.5351,39.5897,34662.0
2022-05-13 11:10:00,43.46,43.55,43.42,43.51,136173.0,39.5897,39.6717,39.5533,39.6353,136173.0
2022-05-13 11:20:00,43.52,43.66,43.52,43.66,35688.0,39.6444,39.7719,39.6444,39.7719,35688.0
2022-05-13 11:30:00,43.66,43.67,43.58,43.65,39987.0,39.7719,39.781,39.699,39.7628,39987.0
2022-05-13 11:40:00,43.64,43.64,43.47,43.51,30848.0,39.7537,39.7537,39.5988,39.6353,30848.0
2022-05-13 11:50:00,43.5,43.58,43.49,43.57,25919.0,39.6262,39.699,39.617,39.6899,25919.0
2022-05-13 12:00:00,43.57,43.67,43.53,43.66,35361.0,39.6899,39.781,39.6535,39.7719,35361.0
2022-05-13 12:10:00,43.67,43.75,43.64,43.66,30413.0,39.781,39.8539,39.7537,39.7719,30413.0
2022-05-13 12:20:00,43.65,43.66,43.55,43.59,27556.0,39.7628,39.7719,39.6717,39.7081,27556.0
2022-05-13 12:30:00,43.59,43.66,43.59,43.64,27772.0,39.7081,39.7719,39.7081,39.7537,27772.0
2022-05-13 12:40:00,43.63,43.66,43.44,43.44,24182.0,39.7446,39.7719,39.5715,39.5715,24182.0
2022-05-13 12:50:00,43.43,43.48,43.34,43.47,38876.0,39.5624,39.6079,39.4804,39.5988,38876.0
2022-05-13 13:00:00,43.48,43.52,43.39,43.4,27105.0,39.6079,39.6444,39.526,39.5351,27105.0
2022-05-13 13:10:00,43.41,43.45,43.35,43.37,43689.0,39.5442,39.5806,39.4895,39.5077,43689.0
2022-05-13 13:20:00,43.38,43.46,43.33,43.42,51908.0,39.5168,39.5897,39.4713,39.5533,51908.0
2022-05-13 13:30:00,43.42,43.47,43.4,43.41,27928.0,39.5533,39.5988,39.5351,39.5442,27928.0
2022-05-13 13:40:00,43.41,43.41,43.29,43.34,34330.0,39.5442,39.5442,39.4349,39.4804,34330.0
2022-05-13 13:50:00,43.33,43.34,43.17,43.18,45158.0,39.4713,39.4804,39.3255,39.3347,45158.0
2022-05-13 14:00:00,43.19,43.19,42.93,43.07,71812.0,39.3438,39.3438,39.1069,39.2344,71812.0
2022-05-13 14:10:00,43.07,43.1,42.99,43.1,54827.0,39.2344,39.2618,39.1616,39.2618,54827.0
2022-05-13 14:20:00,43.11,43.12,43.01,43.05,60120.0,39.2709,39.28,39.1798,39.2162,60120.0
2022-05-13 14:30:00,43.07,43.25,43.05,43.09,48215.0,39.2344,39.3984,39.2162,39.2527,48215.0
2022-05-13 14:40:00,43.09,43.19,43.06,43.11,77427.0,39.2527,39.3438,39.2253,39.2709,77427.0
2022-05-13 14:50:00,43.1,43.29,43.1,43.24,47875.0,39.2618,39.4349,39.2618,39.3893,47875.0
2022-05-13 15:00:00,43.25,43.3,43.16,43.3,78978.0,39.3984,39.444,39.3164,39.444,78978.0
2022-05-13 15:10:00,43.3,43.44,43.29,43.39,79919.0,39.444,39.5715,39.4349,39.526,79919.0
2022-05-13 15:20:00,43.38,43.41,43.32,43.39,69381.0,39.5168,39.5442,39.4622,39.526,69381.0
2022-05-13 15:30:00,43.39,43.4,43.15,43.27,144893.0,39.526,39.5351,39.3073,39.4166,144893.0
2022-05-13 15:40:00,43.29,43.45,43.26,43.36,162629.0,39.4349,39.5806,39.4075,39.4986,162629.0
2022-05-13 15:50:00,43.37,43.49,43.26,43.46,435534.0,39.5077,39.617,39.4075,39.5897,435534.0
2022-05-16 09:30:00,43.32,43.49,43.19,43.35,98817.0,39.4622,39.617,39.3438,39.4895,98817.0
2022-05-16 09:40:00,43.37,43.37,42.54,42.58,95457.0,39.5077,39.5077,38.7516,38.7881,95457.0
2022-05-16 09:50:00,42.57,42.84,42.5,42.76,91801.0,38.779,39.0249,38.7152,38.9521,91801.0
2022-05-16 10:00:00,42.76,42.95,42.67,42.95,61540.0,38.9521,39.1251,38.8701,39.1251,61540.0
2022-05-16 10:10:00,42.94,43.13,42.86,43.04,47949.0,39.116,39.2891,39.0432,39.2071,47949.0
2022-05-16 10:20:00,43.08,43.15,42.99,43.08,59664.0,39.2436,39.3073,39.1616,39.2436,59664.0
2022-05-16 10:30:00,43.09,43.2,43.03,43.2,68099.0,39.2527,39.3529,39.198,39.3529,68099.0
2022-05-16 10:40:00,43.18,43.19,43.0,43.01,72278.0,39.3347,39.3438,39.1707,39.1798,72278.0
2022-05-16 10:50:00,42.98,43.07,42.97,43.05,67234.0,39.1525,39.2344,39.1434,39.2162,67234.0
2022-05-16 11:00:00,43.04,43.06,42.84,43.06,71466.0,39.2071,39.2253,39.0249,39.2253,71466.0
2022-05-16 11:10:00,43.06,43.18,43.0,43.13,44754.0,39.2253,39.3347,39.1707,39.2891,44754.0
2022-05-16 11:20:00,43.11,43.11,43.04,43.06,29386.0,39.2709,39.2709,39.2071,39.2253,29386.0
2022-05-16 11:30:00,43.06,43.13,42.93,43.09,53944.0,39.2253,39.2891,39.1069,39.2527,53944.0
2022-05-16 11:40:00,43.11,43.29,43.03,43.27,38674.0,39.2709,39.4349,39.198,39.4166,38674.0
2022-05-16 11:50:00,43.27,43.36,43.21,43.32,24617.0,39.4166,39.4986,39.362,39.4622,24617.0
2022-05-16 12:00:00,43.32,43.4,43.29,43.3,31178.0,39.4622,39.5351,39.4349,39.444,31178.0
2022-05-16 12:10:00,43.3,43.32,43.19,43.27,32321.0,39.444,39.4622,39.3438,39.4166,32321.0
2022-05-16 12:20:00,43.26,43.27,43.18,43.26,33453.0,39.4075,39.4166,39.3347,39.4075,33453.0
2022-05-16 12:30:00,43.26,43.29,43.18,43.2,23203.0,39.4075,39.4349,39.3347,39.3529,23203.0
2022-05-16 12:40:00,43.19,43.25,43.15,43.25,29437.0,39.3438,39.3984,39.3073,39.3984,29437.0
2022-05-16 12:50:00,43.26,43.26,43.13,43.21,38607.0,39.4075,39.4075,39.2891,39.362,38607.0
2022-05-16 13:00:00,43.2,43.33,43.17,43.31,32929.0,39.3529,39.4713,39.3255,39.4531,32929.0
2022-05-16 13:10:00,43.32,43.48,43.3,43.34,87098.0,39.4622,39.6079,39.444,39.4804,87098.0
2022-05-16 13:20:00,43.35,43.55,43.34,43.53,43786.0,39.4895,39.6717,39.4804,39.6535,43786.0
2022-05-16 13:30:00,43.54,43.6,43.45,43.48,38306.0,39.6626,39.7173,39.5806,39.6079,38306.0
2022-05-16 13:40:00,43.5,43.54,43.42,43.47,102724.0,39.6262,39.6626,39.5533,39.5988,102724.0
2022-05-16 13:50:00,43.48,43.5,43.42,43.44,43576.0,39.6079,39.6262,39.5533,39.5715,43576.0
2022-05-16 14:00:00,43.45,43.59,43.4,43.51,53065.0,39.5806,39.7081,39.5351,39.6353,53065.0
2022-05-16 14:10:00,43.51,43.51,43.39,43.41,86539.0,39.6353,39.6353,39.526,39.5442,86539.0
2022-05-16 14:20:00,43.41,43.57,43.4,43.57,42931.0,39.5442,39.6899,39.5351,39.6899,42931.0
2022-05-16 14:30:00,43.57,43.66,43.52,43.54,50153.0,39.6899,39.7719,39.6444,39.6626,50153.0
2022-05-16 14:40:00,43.55,43.57,43.47,43.48,47052.0,39.6717,39.6899,39.5988,39.6079,47052.0
2022-05-16 14:50:00,43.47,43.49,43.39,43.47,32171.0,39.5988,39.617,39.526,39.5988,32171.0
2022-05-16 15:00:00,43.47,43.56,43.46,43.47,58291.0,39.5988,39.6808,39.5897,39.5988,58291.0
2022-05-16 15:10:00,43.46,43.46,43.29,43.36,51866.0,39.5897,39.5897,39.4349,39.4986,51866.0
2022-05-16 15:20:00,43.36,43.36,43.29,43.31,45109.0,39.4986,39.4986,39.4349,39.4531,45109.0
2022-05-16 15:30:00,43.32,43.35,43.19,43.24,119913.0,39.4622,39.4895,39.3438,39.3893,119913.0
2022-05-16 15:40:00,43.25,43.28,43.16,43.23,110748.0,39.3984,39.4257,39.3164,39.3802,110748.0
2022-05-16 15:50:00,43.23,43.35,43.16,43.24,308587.0,39.3802,39.4895,39.3164,39.3893,308587.0
2022-05-17 09:30:00,44.19,44.46,44.19,44.41,174752.0,40.2547,40.5007,40.2547,40.4551,174752.0
2022-05-17 09:40:00,44.43,44.56,44.35,44.4,123878.0,40.4733,40.5918,40.4005,40.446,123878.0
2022-05-17 09:50:00,44.39,44.49,44.18,44.45,66980.0,40.4369,40.528,40.2456,40.4916,66980.0
2022-05-17 10:00:00,44.45,44.59,44.41,44.42,73549.0,40.4916,40.6191,40.4551,40.4642,73549.0
2022-05-17 10:10:00,44.41,44.41,44.3,44.38,33086.0,40.4551,40.4551,40.3549,40.4278,33086.0
2022-05-17 10:20:00,44.39,44.41,44.09,44.1,68163.0,40.4369,40.4551,40.1636,40.1727,68163.0
2022-05-17 10:30:00,44.11,44.12,44.0,44.06,74939.0,40.1818,40.1909,40.0816,40.1363,74939.0
2022-05-17 10:40:00,44.05,44.06,43.88,43.94,87832.0,40.1272,40.1363,39.9723,40.027,87832.0
2022-05-17 10:50:00,43.93,44.06,43.88,44.06,47326.0,40.0179,40.1363,39.9723,40.1363,47326.0
2022-05-17 11:00:00,44.07,44.21,44.06,44.16,36139.0,40.1454,40.2729,40.1363,40.2274,36139.0
2022-05-17 11:10:00,44.16,44.26,44.11,44.21,54186.0,40.2274,40.3185,40.1818,40.2729,54186.0
2022-05-17 11:20:00,44.2,44.23,44.11,44.21,59458.0,40.2638,40.2911,40.1818,40.2729,59458.0
2022-05-17 11:30:00,44.22,44.27,44.19,44.23,41187.0,40.282,40.3276,40.2547,40.2911,41187.0
2022-05-17 11:40:00,44.23,44.28,44.15,44.18,32288.0,40.2911,40.3367,40.2183,40.2456,32288.0
2022-05-17 11:50:00,44.18,44.26,44.18,44.24,28241.0,40.2456,40.3185,40.2456,40.3003,28241.0
2022-05-17 12:00:00,44.24,44.25,44.13,44.16,33901.0,40.3003,40.3094,40.2001,40.2274,33901.0
2022-05-17 12:10:00,44.16,44.29,44.12,44.27,32456.0,40.2274,40.3458,40.1909,40.3276,32456.0
2022-05-17 12:20:00,44.26,44.32,44.23,44.27,38206.0,40.3185,40.3731,40.2911,40.3276,38206.0
2022-05-17 12:30:00,44.27,44.36,44.25,44.31,53919.0,40.3276,40.4096,40.3094,40.364,53919.0
2022-05-17 12:40:00,44.3,44.44,44.3,44.43,34469.0,40.3549,40.4824,40.3549,40.4733,34469.0
2022-05-17 12:50:00,44.43,44.44,44.39,44.42,24325.0,40.4733,40.4824,40.4369,40.4642,24325.0
2022-05-17 13:00:00,44.42,44.44,44.3,44.4,39881.0,40.4642,40.4824,40.3549,40.446,39881.0
2022-05-17 13:10:00,44.41,44.49,44.39,44.46,33822.0,40.4551,40.528,40.4369,40.5007,33822.0
2022-05-17 13:20:00,44.46,44.46,44.37,44.4,34940.0,40.5007,40.5007,40.4187,40.446,34940.0
2022-05-17 13:30:00,44.4,44.44,44.39,44.43,28545.0,40.446,40.4824,40.4369,40.4733,28545.0
2022-05-17 13:40:00,44.44,44.44,44.33,44.36,39682.0,40.4824,40.4824,40.3822,40.4096,39682.0
2022-05-17 13:50:00,44.35,44.38,44.33,44.34,31059.0,40.4005,40.4278,40.3822,40.3914,31059.0
2022-05-17 14:00:00,44.34,44.49,44.28,44.48,61795.0,40.3914,40.528,40.3367,40.5189,61795.0
2022-05-17 14:10:00,44.46,44.47,44.23,44.29,89346.0,40.5007,40.5098,40.2911,40.3458,89346.0
2022-05-17 14:20:00,44.27,44.35,44.15,44.31,56991.0,40.3276,40.4005,40.2183,40.364,56991.0
2022-05-17 14:30:00,44.28,44.43,44.22,44.43,64539.0,40.3367,40.4733,40.282,40.4733,64539.0
2022-05-17 14:40:00,44.43,44.64,44.42,44.63,62664.0,40.4733,40.6646,40.4642,40.6555,62664.0
2022-05-17 14:50:00,44.63,44.67,44.57,44.65,98894.0,40.6555,40.692,40.6009,40.6737,98894.0
2022-05-17 15:00:00,44.64,44.76,44.64,44.71,100402.0,40.6646,40.7739,40.6646,40.7284,100402.0
2022-05-17 15:10:00,44.68,44.7,44.6,44.69,50345.0,40.7011,40.7193,40.6282,40.7102,50345.0
2022-05-17 15:20:00,44.71,44.76,44.69,44.72,36138.0,40.7284,40.7739,40.7102,40.7375,36138.0
2022-05-17 15:30:00,44.72,44.75,44.63,44.67,91601.0,40.7375,40.7648,40.6555,40.692,91601.0
2022-05-17 15:40:00,44.66,44.73,44.54,44.57,155430.0,40.6829,40.7466,40.5735,40.6009,155430.0
2022-05-17 15:50:00,44.57,44.64,44.53,44.62,287968.0,40.6009,40.6646,40.5644,40.6464,287968.0
2022-05-18 09:30:00,44.2,44.26,43.82,43.94,135376.0,40.2638,40.3185,39.9177,40.027,135376.0
2022-05-18 09:40:00,43.9,44.07,43.73,44.07,79710.0,39.9905,40.1454,39.8357,40.1454,79710.0
2022-05-18 09:50:00,44.08,44.08,43.88,43.95,37746.0,40.1545,40.1545,39.9723,40.0361,37746.0
2022-05-18 10:00:00,43.95,44.08,43.88,43.9,54381.0,40.0361,40.1545,39.9723,39.9905,54381.0
2022-05-18 10:10:00,43.9,44.07,43.88,44.05,35876.0,39.9905,40.1454,39.9723,40.1272,35876.0
2022-05-18 10:20:00,44.04,44.1,43.9,43.9,44671.0,40.1181,40.1727,39.9905,39.9905,44671.0
2022-05-18 10:30:00,43.91,44.01,43.85,44.0,45218.0,39.9996,40.0907,39.945,40.0816,45218.0
2022-05-18 10:40:00,44.0,44.11,43.91,44.1,83161.0,40.0816,40.1818,39.9996,40.1727,83161.0
2022-05-18 10:50:00,44.11,44.11,44.01,44.11,53795.0,40.1818,40.1818,40.0907,40.1818,53795.0
2022-05-18 11:00:00,44.11,44.11,43.92,43.96,48299.0,40.1818,40.1818,40.0088,40.0452,48299.0
2022-05-18 11:10:00,43.95,43.95,43.75,43.77,27071.0,40.0361,40.0361,39.8539,39.8721,27071.0
2022-05-18 11:20:00,43.78,43.78,43.59,43.6,52552.0,39.8812,39.8812,39.7081,39.7173,52552.0
2022-05-18 11:30:00,43.6,43.76,43.55,43.71,37369.0,39.7173,39.863,39.6717,39.8175,37369.0
2022-05-18 11:40:00,43.7,43.75,43.62,43.67,28904.0,39.8083,39.8539,39.7355,39.781,28904.0
2022-05-18 11:50:00,43.64,43.69,43.55,43.55,35831.0,39.7537,39.7992,39.6717,39.6717,35831.0
2022-05-18 12:00:00,43.54,43.55,43.45,43.48,49914.0,39.6626,39.6717,39.5806,39.6079,49914.0
2022-05-18 12:10:00,43.48,43.7,43.46,43.66,34386.0,39.6079,39.8083,39.5897,39.7719,34386.0
2022-05-18 12:20:00,43.67,43.68,43.52,43.58,44983.0,39.781,39.7901,39.6444,39.699,44983.0
2022-05-18 12:30:00,43.59,43.67,43.55,43.65,42290.0,39.7081,39.781,39.6717,39.7628,42290.0
2022-05-18 12:40:00,43.63,43.75,43.6,43.75,28844.0,39.7446,39.8539,39.7173,39.8539,28844.0
2022-05-18 12:50:00,43.76,43.83,43.71,43.75,35077.0,39.863,39.9268,39.8175,39.8539,35077.0
2022-05-18 13:00:00,43.75,43.75,43.57,43.59,42345.0,39.8539,39.8539,39.6899,39.7081,42345.0
2022-05-18 13:10:00,43.59,43.59,43.49,43.52,39465.0,39.7081,39.7081,39.617,39.6444,39465.0
2022-05-18 13:20:00,43.53,43.58,43.47,43.54,41243.0,39.6535,39.699,39.5988,39.6626,41243.0
2022-05-18 13:30:00,43.53,43.59,43.5,43.57,37137.0,39.6535,39.7081,39.6262,39.6899,37137.0
2022-05-18 13:40:00,43.56,43.56,43.39,43.41,30606.0,39.6808,39.6808,39.526,39.5442,30606.0
2022-05-18 13:50:00,43.41,43.45,43.34,43.43,55726.0,39.5442,39.5806,39.4804,39.5624,55726.0
2022-05-18 14:00:00,43.43,43.48,43.38,43.47,41914.0,39.5624,39.6079,39.5168,39.5988,41914.0
2022-05-18 14:10:00,43.48,43.5,43.35,43.47,42841.0,39.6079,39.6262,39.4895,39.5988,42841.0
2022-05-18 14:20:00,43.46,43.6,43.42,43.6,31864.0,39.5897,39.7173,39.5533,39.7173,31864.0
2022-05-18 14:30:00,43.59,43.59,43.44,43.54,76016.0,39.7081,39.7081,39.5715,39.6626,76016.0
2022-05-18 14:40:00,43.53,43.58,43.39,43.5,72878.0,39.6535,39.699,39.526,39.6262,72878.0
2022-05-18 14:50:00,43.48,43.51,43.34,43.36,67349.0,39.6079,39.6353,39.4804,39.4986,67349.0
2022-05-18 15:00:00,43.36,43.43,43.32,43.33,45543.0,39.4986,39.5624,39.4622,39.4713,45543.0
2022-05-18 15:10:00,43.32,43.37,43.29,43.31,78156.0,39.4622,39.5077,39.4349,39.4531,78156.0
2022-05-18 15:20:00,43.3,43.35,43.14,43.15,59392.0,39.444,39.4895,39.2982,39.3073,59392.0
2022-05-18 15:30:00,43.15,43.43,43.14,43.39,89246.0,39.3073,39.5624,39.2982,39.526,89246.0
2022-05-18 15:40:00,43.39,43.42,43.14,43.17,169499.0,39.526,39.5533,39.2982,39.3255,169499.0
2022-05-18 15:50:00,43.17,43.32,43.14,43.31,493922.0,39.3255,39.4622,39.2982,39.4531,493922.0
2022-05-19 09:30:00,42.48,43.16,42.44,43.15,269292.0,38.697,39.3164,38.6606,39.3073,269292.0
2022-05-19 09:40:00,43.13,43.21,42.72,42.85,310094.0,39.2891,39.362,38.9156,39.034,310094.0
2022-05-19 09:50:00,42.86,43.07,42.7,42.78,101839.0,39.0432,39.2344,38.8974,38.9703,101839.0
2022-05-19 10:00:00,42.74,43.09,42.74,42.9,90775.0,38.9338,39.2527,38.9338,39.0796,90775.0
2022-05-19 10:10:00,42.89,43.25,42.88,43.18,90103.0,39.0705,39.3984,39.0614,39.3347,90103.0
2022-05-19 10:20:00,43.16,43.28,43.02,43.05,129364.0,39.3164,39.4257,39.1889,39.2162,129364.0
2022-05-19 10:30:00,43.04,43.13,42.83,42.91,103969.0,39.2071,39.2891,39.0158,39.0887,103969.0
2022-05-19 10:40:00,42.9,42.99,42.83,42.88,99700.0,39.0796,39.1616,39.0158,39.0614,99700.0
2022-05-19 10:50:00,42.89,43.02,42.78,42.91,76612.0,39.0705,39.1889,38.9703,39.0887,76612.0
2022-05-19 11:00:00,42.92,42.97,42.74,42.94,100687.0,39.0978,39.1434,38.9338,39.116,100687.0
2022-05-19 11:10:00,42.94,43.04,42.78,42.89,74994.0,39.116,39.2071,38.9703,39.0705,74994.0
2022-05-19 11:20:00,42.89,43.04,42.82,42.95,68247.0,39.0705,39.2071,39.0067,39.1251,68247.0
2022-05-19 11:30:00,42.98,43.3,42.97,43.28,221931.0,39.1525,39.444,39.1434,39.4257,221931.0
2022-05-19 11:40:00,43.28,43.46,43.28,43.39,320892.0,39.4257,39.5897,39.4257,39.526,320892.0
2022-05-19 11:50:00,43.4,43.4,43.15,43.22,74155.0,39.5351,39.5351,39.3073,39.3711,74155.0
2022-05-19 12:00:00,43.22,43.26,43.14,43.26,38801.0,39.3711,39.4075,39.2982,39.4075,38801.0
2022-05-19 12:10:00,43.26,43.33,43.14,43.15,53477.0,39.4075,39.4713,39.2982,39.3073,53477.0
2022-05-19 12:20:00,43.14,43.14,43.0,43.12,54498.0,39.2982,39.2982,39.1707,39.28,54498.0
2022-05-19 12:30:00,43.12,43.2,43.07,43.18,102091.0,39.28,39.3529,39.2344,39.3347,102091.0
2022-05-19 12:40:00,43.17,43.18,42.98,43.05,90311.0,39.3255,39.3347,39.1525,39.2162,90311.0
2022-05-19 12:50:00,43.05,43.1,42.95,43.09,88006.0,39.2162,39.2618,39.1251,39.2527,88006.0
2022-05-19 13:00:00,43.1,43.23,43.1,43.16,99121.0,39.2618,39.3802,39.2618,39.3164,99121.0
2022-05-19 13:10:00,43.16,43.19,43.03,43.17,160303.0,39.3164,39.3438,39.198,39.3255,160303.0
2022-05-19 13:20:00,43.19,43.33,43.12,43.15,59491.0,39.3438,39.4713,39.28,39.3073,59491.0
2022-05-19 13:30:00,43.16,43.35,43.14,43.3,79254.0,39.3164,39.4895,39.2982,39.444,79254.0
2022-05-19 13:40:00,43.29,43.39,43.06,43.07,72625.0,39.4349,39.526,39.2253,39.2344,72625.0
2022-05-19 13:50:00,43.08,43.53,43.08,43.44,53582.0,39.2436,39.6535,39.2436,39.5715,53582.0
2022-05-19 14:00:00,43.44,43.44,43.25,43.34,214157.0,39.5715,39.5715,39.3984,39.4804,214157.0
2022-05-19 14:10:00,43.35,43.44,43.3,43.31,88728.0,39.4895,39.5715,39.444,39.4531,88728.0
2022-05-19 14:20:00,43.31,43.42,43.27,43.39,41438.0,39.4531,39.5533,39.4166,39.526,41438.0
2022-05-19 14:30:00,43.38,43.51,43.33,43.42,71458.0,39.5168,39.6353,39.4713,39.5533,71458.0
2022-05-19 14:40:00,43.41,43.52,43.26,43.51,64640.0,39.5442,39.6444,39.4075,39.6353,64640.0
2022-05-19 14:50:00,43.52,43.59,43.46,43.57,77757.0,39.6444,39.7081,39.5897,39.6899,77757.0
2022-05-19 15:00:00,43.56,43.75,43.54,43.67,84668.0,39.6808,39.8539,39.6626,39.781,84668.0
2022-05-19 15:10:00,43.66,43.69,43.52,43.56,161650.0,39.7719,39.7992,39.6444,39.6808,161650.0
2022-05-19 15:20:00,43.56,43.56,43.37,43.41,82790.0,39.6808,39.6808,39.5077,39.5442,82790.0
2022-05-19 15:30:00,43.39,43.45,43.28,43.34,194815.0,39.526,39.5806,39.4257,39.4804,194815.0
2022-05-19 15:40:00,43.34,43.5,43.28,43.37,252221.0,39.4804,39.6262,39.4257,39.5077,252221.0
2022-05-19 15:50:00,43.38,43.45,43.27,43.33,662887.0,39.5168,39.5806,39.4166,39.4713,662887.0
2022-05-20 09:30:00,43.77,44.13,43.7,44.06,197913.0,39.8721,40.2001,39.8083,40.1363,197913.0
2022-05-20 09:40:00,44.04,44.13,43.7,43.72,100885.0,40.1181,40.2001,39.8083,39.8266,100885.0
2022-05-20 09:50:00,43.7,43.88,43.7,43.82,51575.0,39.8083,39.9723,39.8083,39.9177,51575.0
2022-05-20 10:00:00,43.83,44.0,43.77,43.8,46981.0,39.9268,40.0816,39.8721,39.8994,46981.0
2022-05-20 10:10:00,43.79,43.82,43.7,43.78,54619.0,39.8903,39.9177,39.8083,39.8812,54619.0
2022-05-20 10:20:00,43.78,43.92,43.65,43.86,65622.0,39.8812,40.0088,39.7628,39.9541,65622.0
2022-05-20 10:30:00,43.86,43.86,43.7,43.73,93457.0,39.9541,39.9541,39.8083,39.8357,93457.0
2022-05-20 10:40:00,43.73,43.9,43.7,43.73,59288.0,39.8357,39.9905,39.8083,39.8357,59288.0
2022-05-20 10:50:00,43.76,43.76,43.48,43.51,60358.0,39.863,39.863,39.6079,39.6353,60358.0
2022-05-20 11:00:00,43.52,43.56,43.46,43.48,59863.0,39.6444,39.6808,39.5897,39.6079,59863.0
2022-05-20 11:10:00,43.47,43.53,43.39,43.43,42166.0,39.5988,39.6535,39.526,39.5624,42166.0
2022-05-20 11:20:00,43.43,43.5,43.37,43.45,51977.0,39.5624,39.6262,39.5077,39.5806,51977.0
2022-05-20 11:30:00,43.45,43.57,43.38,43.44,42489.0,39.5806,39.6899,39.5168,39.5715,42489.0
2022-05-20 11:40:00,43.44,43.49,43.37,43.44,30760.0,39.5715,39.617,39.5077,39.5715,30760.0
2022-05-20 11:50:00,43.42,43.55,43.39,43.41,42597.0,39.5533,39.6717,39.526,39.5442,42597.0
2022-05-20 12:00:00,43.41,43.44,43.25,43.28,51933.0,39.5442,39.5715,39.3984,39.4257,51933.0
2022-05-20 12:10:00,43.27,43.35,43.21,43.25,72164.0,39.4166,39.4895,39.362,39.3984,72164.0
2022-05-20 12:20:00,43.26,43.37,43.24,43.32,38939.0,39.4075,39.5077,39.3893,39.4622,38939.0
2022-05-20 12:30:00,43.3,43.33,43.18,43.23,56104.0,39.444,39.4713,39.3347,39.3802,56104.0
2022-05-20 12:40:00,43.22,43.31,43.07,43.31,61532.0,39.3711,39.4531,39.2344,39.4531,61532.0
2022-05-20 12:50:00,43.3,43.33,43.2,43.23,87784.0,39.444,39.4713,39.3529,39.3802,87784.0
2022-05-20 13:00:00,43.24,43.27,43.12,43.17,44968.0,39.3893,39.4166,39.28,39.3255,44968.0
2022-05-20 13:10:00,43.18,43.2,43.06,43.07,33267.0,39.3347,39.3529,39.2253,39.2344,33267.0
2022-05-20 13:20:00,43.07,43.12,42.95,42.97,37563.0,39.2344,39.28,39.1251,39.1434,37563.0
2022-05-20 13:30:00,42.96,43.24,42.96,43.19,60406.0,39.1342,39.3893,39.1342,39.3438,60406.0
2022-05-20 13:40:00,43.19,43.28,43.1,43.21,47967.0,39.3438,39.4257,39.2618,39.362,47967.0
2022-05-20 13:50:00,43.21,43.28,43.14,43.21,43640.0,39.362,39.4257,39.2982,39.362,43640.0
2022-05-20 14:00:00,43.21,43.27,43.11,43.18,50987.0,39.362,39.4166,39.2709,39.3347,50987.0
2022-05-20 14:10:00,43.19,43.23,43.06,43.12,50612.0,39.3438,39.3802,39.2253,39.28,50612.0
2022-05-20 14:20:00,43.13,43.19,43.07,43.13,80559.0,39.2891,39.3438,39.2344,39.2891,80559.0
2022-05-20 14:30:00,43.12,43.17,43.0,43.09,70659.0,39.28,39.3255,39.1707,39.2527,70659.0
2022-05-20 14:40:00,43.07,43.21,43.06,43.2,48380.0,39.2344,39.362,39.2253,39.3529,48380.0
2022-05-20 14:50:00,43.2,43.31,43.17,43.18,88516.0,39.3529,39.4531,39.3255,39.3347,88516.0
2022-05-20 15:00:00,43.19,43.24,43.09,43.11,65667.0,39.3438,39.3893,39.2527,39.2709,65667.0
2022-05-20 15:10:00,43.11,43.28,43.09,43.25,72931.0,39.2709,39.4257,39.2527,39.3984,72931.0
2022-05-20 15:20:00,43.26,43.36,43.22,43.34,84310.0,39.4075,39.4986,39.3711,39.4804,84310.0
2022-05-20 15:30:00,43.34,43.61,43.26,43.54,157099.0,39.4804,39.7264,39.4075,39.6626,157099.0
2022-05-20 15:40:00,43.55,43.77,43.51,43.67,227831.0,39.6717,39.8721,39.6353,39.781,227831.0
2022-05-20 15:50:00,43.68,43.84,43.65,43.77,680673.0,39.7901,39.9359,39.7628,39.8721,680673.0
2022-05-23 09:30:00,44.7,44.95,44.46,44.52,138386.0,40.7193,40.947,40.5007,40.5553,138386.0
2022-05-23 09:40:00,44.51,44.78,44.4,44.77,89970.0,40.5462,40.7922,40.446,40.7831,89970.0
2022-05-23 09:50:00,44.76,44.81,44.46,44.49,64759.0,40.7739,40.8195,40.5007,40.528,64759.0
2022-05-23 10:00:00,44.49,44.49,44.23,44.32,63884.0,40.528,40.528,40.2911,40.3731,63884.0
2022-05-23 10:10:00,44.31,44.63,44.31,44.55,68861.0,40.364,40.6555,40.364,40.5826,68861.0
2022-05-23 10:20:00,44.52,44.82,44.45,44.82,74407.0,40.5553,40.8286,40.4916,40.8286,74407.0
2022-05-23 10:30:00,44.83,44.85,44.68,44.73,67900.0,40.8377,40.8559,40.7011,40.7466,67900.0
2022-05-23 10:40:00,44.73,44.89,44.67,44.8,55395.0,40.7466,40.8924,40.692,40.8104,55395.0
2022-05-23 10:50:00,44.8,44.91,44.68,44.88,59414.0,40.8104,40.9106,40.7011,40.8833,59414.0
2022-05-23 11:00:00,44.88,45.05,44.87,44.92,95618.0,40.8833,41.0381,40.8742,40.9197,95618.0
2022-05-23 11:10:00,44.93,45.03,44.87,45.0,88305.0,40.9288,41.0199,40.8742,40.9926,88305.0
2022-05-23 11:20:00,44.97,45.02,44.92,44.97,49959.0,40.9652,41.0108,40.9197,40.9652,49959.0
2022-05-23 11:30:00,44.98,45.11,44.97,45.08,64576.0,40.9744,41.0928,40.9652,41.0655,64576.0
2022-05-23 11:40:00,45.08,45.14,44.99,45.06,53306.0,41.0655,41.1201,40.9835,41.0472,53306.0
2022-05-23 11:50:00,45.07,45.18,45.07,45.11,33807.0,41.0563,41.1565,41.0563,41.0928,33807.0
2022-05-23 12:00:00,45.1,45.18,45.07,45.16,40248.0,41.0837,41.1565,41.0563,41.1383,40248.0
2022-05-23 12:10:00,45.14,45.14,45.05,45.1,48171.0,41.1201,41.1201,41.0381,41.0837,48171.0
2022-05-23 12:20:00,45.09,45.19,45.02,45.05,46968.0,41.0746,41.1657,41.0108,41.0381,46968.0
2022-05-23 12:30:00,45.06,45.06,44.98,45.04,47883.0,41.0472,41.0472,40.9744,41.029,47883.0
2022-05-23 12:40:00,45.03,45.05,44.91,44.94,48149.0,41.0199,41.0381,40.9106,40.9379,48149.0
2022-05-23 12:50:00,44.94,44.94,44.82,44.9,55966.0,40.9379,40.9379,40.8286,40.9015,55966.0
2022-05-23 13:00:00,44.9,44.91,44.82,44.9,56688.0,40.9015,40.9106,40.8286,40.9015,56688.0
2022-05-23 13:10:00,44.9,44.92,44.71,44.77,63291.0,40.9015,40.9197,40.7284,40.7831,63291.0
2022-05-23 13:20:00,44.78,44.89,44.72,44.86,46761.0,40.7922,40.8924,40.7375,40.865,46761.0
2022-05-23 13:30:00,44.86,44.92,44.81,44.86,42563.0,40.865,40.9197,40.8195,40.865,42563.0
2022-05-23 13:40:00,44.86,44.97,44.84,44.96,37430.0,40.865,40.9652,40.8468,40.9561,37430.0
2022-05-23 13:50:00,44.95,44.98,44.89,44.98,49390.0,40.947,40.9744,40.8924,40.9744,49390.0
2022-05-23 14:00:00,44.98,45.01,44.91,44.92,39955.0,40.9744,41.0017,40.9106,40.9197,39955.0
2022-05-23 14:10:00,44.93,44.97,44.92,44.95,48550.0,40.9288,40.9652,40.9197,40.947,48550.0
2022-05-23 14:20:00,44.96,45.0,44.91,44.95,40439.0,40.9561,40.9926,40.9106,40.947,40439.0
2022-05-23 14:30:00,44.96,44.96,44.88,44.93,47369.0,40.9561,40.9561,40.8833,40.9288,47369.0
2022-05-23 14:40:00,44.93,45.01,44.86,44.89,68147.0,40.9288,41.0017,40.865,40.8924,68147.0
2022-05-23 14:50:00,44.88,44.92,44.83,44.86,56602.0,40.8833,40.9197,40.8377,40.865,56602.0
2022-05-23 15:00:00,44.86,44.99,44.85,44.98,42579.0,40.865,40.9835,40.8559,40.9744,42579.0
2022-05-23 15:10:00,44.97,44.97,44.81,44.86,92597.0,40.9652,40.9652,40.8195,40.865,92597.0
2022-05-23 15:20:00,44.87,44.89,44.75,44.84,82083.0,40.8742,40.8924,40.7648,40.8468,82083.0
2022-05-23 15:30:00,44.84,44.9,44.73,44.73,109046.0,40.8468,40.9015,40.7466,40.7466,109046.0
2022-05-23 15:40:00,44.73,44.78,44.66,44.69,174244.0,40.7466,40.7922,40.6829,40.7102,174244.0
2022-05-23 15:50:00,44.69,44.78,44.59,44.7,421029.0,40.7102,40.7922,40.6191,40.7193,421029.0
2022-05-24 09:30:00,44.36,44.6,43.68,43.73,179449.0,40.4096,40.6282,39.7901,39.8357,179449.0
2022-05-24 09:40:00,43.74,44.05,43.74,43.93,81305.0,39.8448,40.1272,39.8448,40.0179,81305.0
2022-05-24 09:50:00,43.92,43.98,43.6,43.62,139951.0,40.0088,40.0634,39.7173,39.7355,139951.0
2022-05-24 10:00:00,43.62,43.78,43.49,43.51,163634.0,39.7355,39.8812,39.617,39.6353,163634.0
2022-05-24 10:10:00,43.5,43.56,43.16,43.25,154493.0,39.6262,39.6808,39.3164,39.3984,154493.0
2022-05-24 10:20:00,43.25,43.43,43.24,43.36,80527.0,39.3984,39.5624,39.3893,39.4986,80527.0
2022-05-24 10:30:00,43.37,43.38,43.19,43.38,107214.0,39.5077,39.5168,39.3438,39.5168,107214.0
2022-05-24 10:40:00,43.37,43.44,43.15,43.16,72267.0,39.5077,39.5715,39.3073,39.3164,72267.0
2022-05-24 10:50:00,43.16,43.35,43.14,43.3,46442.0,39.3164,39.4895,39.2982,39.444,46442.0
2022-05-24 11:00:00,43.29,43.45,43.28,43.44,59088.0,39.4349,39.5806,39.4257,39.5715,59088.0
2022-05-24 11:10:00,43.44,43.53,43.33,43.4,51549.0,39.5715,39.6535,39.4713,39.5351,51549.0
2022-05-24 11:20:00,43.39,43.52,43.37,43.51,54985.0,39.526,39.6444,39.5077,39.6353,54985.0
2022-05-24 11:30:00,43.52,43.58,43.42,43.45,46079.0,39.6444,39.699,39.5533,39.5806,46079.0
2022-05-24 11:40:00,43.46,43.72,43.45,43.68,42498.0,39.5897,39.8266,39.5806,39.7901,42498.0
2022-05-24 11:50:00,43.68,43.72,43.58,43.64,42307.0,39.7901,39.8266,39.699,39.7537,42307.0
2022-05-24 12:00:00,43.63,43.79,43.61,43.79,35302.0,39.7446,39.8903,39.7264,39.8903,35302.0
2022-05-24 12:10:00,43.76,43.99,43.75,43.87,56625.0,39.863,40.0725,39.8539,39.9632,56625.0
2022-05-24 12:20:00,43.84,43.96,43.83,43.87,30960.0,39.9359,40.0452,39.9268,39.9632,30960.0
2022-05-24 12:30:00,43.86,43.93,43.67,43.69,51083.0,39.9541,40.0179,39.781,39.7992,51083.0
2022-05-24 12:40:00,43.7,43.73,43.63,43.73,38896.0,39.8083,39.8357,39.7446,39.8357,38896.0
2022-05-24 12:50:00,43.72,43.84,43.7,43.77,35083.0,39.8266,39.9359,39.8083,39.8721,35083.0
2022-05-24 13:00:00,43.77,43.77,43.57,43.64,40440.0,39.8721,39.8721,39.6899,39.7537,40440.0
2022-05-24 13:10:00,43.64,43.8,43.63,43.73,81732.0,39.7537,39.8994,39.7446,39.8357,81732.0
2022-05-24 13:20:00,43.73,43.86,43.67,43.85,63599.0,39.8357,39.9541,39.781,39.945,63599.0
2022-05-24 13:30:00,43.84,43.86,43.73,43.85,84047.0,39.9359,39.9541,39.8357,39.945,84047.0
2022-05-24 13:40:00,43.86,43.98,43.85,43.94,42077.0,39.9541,40.0634,39.945,40.027,42077.0
2022-05-24 13:50:00,43.93,44.03,43.91,44.01,37038.0,40.0179,40.109,39.9996,40.0907,37038.0
2022-05-24 14:00:00,44.01,44.14,43.89,44.12,69842.0,40.0907,40.2092,39.9814,40.1909,69842.0
2022-05-24 14:10:00,44.12,44.26,43.99,44.01,69426.0,40.1909,40.3185,40.0725,40.0907,69426.0
2022-05-24 14:20:00,44.0,44.26,43.96,44.13,113568.0,40.0816,40.3185,40.0452,40.2001,113568.0
2022-05-24 14:30:00,44.12,44.25,44.11,44.24,45753.0,40.1909,40.3094,40.1818,40.3003,45753.0
2022-05-24 14:40:00,44.25,44.26,43.97,44.01,70816.0,40.3094,40.3185,40.0543,40.0907,70816.0
2022-05-24 14:50:00,44.01,44.04,43.91,44.01,120687.0,40.0907,40.1181,39.9996,40.0907,120687.0
2022-05-24 15:00:00,44.01,44.23,44.0,44.16,68807.0,40.0907,40.2911,40.0816,40.2274,68807.0
2022-05-24 15:10:00,44.16,44.22,44.13,44.17,98995.0,40.2274,40.282,40.2001,40.2365,98995.0
2022-05-24 15:20:00,44.17,44.33,44.09,44.31,87167.0,40.2365,40.3822,40.1636,40.364,87167.0
2022-05-24 15:30:00,44.32,44.47,44.24,44.42,150244.0,40.3731,40.5098,40.3003,40.4642,150244.0
2022-05-24 15:40:00,44.43,44.46,44.33,44.36,160908.0,40.4733,40.5007,40.3822,40.4096,160908.0
2022-05-24 15:50:00,44.37,44.44,44.17,44.35,326703.0,40.4187,40.4824,40.2365,40.4005,326703.0
2022-05-25 09:30:00,44.21,44.5,44.19,44.4,122543.0,40.2729,40.5371,40.2547,40.446,122543.0
2022-05-25 09:40:00,44.41,44.62,44.38,44.41,85404.0,40.4551,40.6464,40.4278,40.4551,85404.0
2022-05-25 09:50:00,44.42,44.53,44.41,44.46,47388.0,40.4642,40.5644,40.4551,40.5007,47388.0
2022-05-25 10:00:00,44.46,44.59,44.41,44.57,119549.0,40.5007,40.6191,40.4551,40.6009,119549.0
2022-05-25 10:10:00,44.57,44.63,44.45,44.61,72298.0,40.6009,40.6555,40.4916,40.6373,72298.0
2022-05-25 10:20:00,44.61,44.81,44.6,44.8,73415.0,40.6373,40.8195,40.6282,40.8104,73415.0
2022-05-25 10:30:00,44.8,44.94,44.79,44.91,59812.0,40.8104,40.9379,40.8013,40.9106,59812.0
2022-05-25 10:40:00,44.92,44.94,44.82,44.88,312118.0,40.9197,40.9379,40.8286,40.8833,312118.0
2022-05-25 10:50:00,44.89,44.99,44.77,44.9,251638.0,40.8924,40.9835,40.7831,40.9015,251638.0
2022-05-25 11:00:00,44.88,44.89,44.71,44.71,56883.0,40.8833,40.8924,40.7284,40.7284,56883.0
2022-05-25 11:10:00,44.69,44.75,44.64,44.66,28607.0,40.7102,40.7648,40.6646,40.6829,28607.0
2022-05-25 11:20:00,44.67,44.67,44.59,44.61,31594.0,40.692,40.692,40.6191,40.6373,31594.0
2022-05-25 11:30:00,44.61,44.62,44.46,44.52,40986.0,40.6373,40.6464,40.5007,40.5553,40986.0
2022-05-25 11:40:00,44.51,44.59,44.48,44.56,31179.0,40.5462,40.6191,40.5189,40.5918,31179.0
2022-05-25 11:50:00,44.56,44.6,44.52,44.57,22353.0,40.5918,40.6282,40.5553,40.6009,22353.0
2022-05-25 12:00:00,44.57,44.62,44.52,44.55,42556.0,40.6009,40.6464,40.5553,40.5826,42556.0
2022-05-25 12:10:00,44.53,44.55,44.46,44.48,30923.0,40.5644,40.5826,40.5007,40.5189,30923.0
2022-05-25 12:20:00,44.46,44.48,44.2,44.25,67618.0,40.5007,40.5189,40.2638,40.3094,67618.0
2022-05-25 12:30:00,44.26,44.29,44.14,44.21,38581.0,40.3185,40.3458,40.2092,40.2729,38581.0
2022-05-25 12:40:00,44.19,44.3,44.19,44.27,40676.0,40.2547,40.3549,40.2547,40.3276,40676.0
2022-05-25 12:50:00,44.28,44.28,44.11,44.23,123449.0,40.3367,40.3367,40.1818,40.2911,123449.0
2022-05-25 13:00:00,44.23,44.3,44.18,44.26,123200.0,40.2911,40.3549,40.2456,40.3185,123200.0
2022-05-25 13:10:00,44.27,44.35,44.2,44.3,48001.0,40.3276,40.4005,40.2638,40.3549,48001.0
2022-05-25 13:20:00,44.3,44.34,44.22,44.32,61916.0,40.3549,40.3914,40.282,40.3731,61916.0
2022-05-25 13:30:00,44.3,44.34,44.27,44.27,71403.0,40.3549,40.3914,40.3276,40.3276,71403.0
2022-05-25 13:40:00,44.26,44.32,44.22,44.32,28569.0,40.3185,40.3731,40.282,40.3731,28569.0
2022-05-25 13:50:00,44.31,44.32,44.2,44.29,29801.0,40.364,40.3731,40.2638,40.3458,29801.0
2022-05-25 14:00:00,44.28,44.54,44.16,44.3,105153.0,40.3367,40.5735,40.2274,40.3549,105153.0
2022-05-25 14:10:00,44.3,44.54,44.28,44.41,55075.0,40.3549,40.5735,40.3367,40.4551,55075.0
2022-05-25 14:20:00,44.41,44.59,44.39,44.57,37588.0,40.4551,40.6191,40.4369,40.6009,37588.0
2022-05-25 14:30:00,44.58,44.64,44.5,44.58,66545.0,40.61,40.6646,40.5371,40.61,66545.0
2022-05-25 14:40:00,44.58,44.7,44.56,44.57,59283.0,40.61,40.7193,40.5918,40.6009,59283.0
2022-05-25 14:50:00,44.59,44.78,44.59,44.72,51554.0,40.6191,40.7922,40.6191,40.7375,51554.0
2022-05-25 15:00:00,44.73,44.98,44.71,44.97,42434.0,40.7466,40.9744,40.7284,40.9652,42434.0
2022-05-25 15:10:00,44.96,45.01,44.9,44.91,54223.0,40.9561,41.0017,40.9015,40.9106,54223.0
2022-05-25 15:20:00,44.92,44.95,44.87,44.9,49744.0,40.9197,40.947,40.8742,40.9015,49744.0
2022-05-25 15:30:00,44.91,44.94,44.8,44.84,71550.0,40.9106,40.9379,40.8104,40.8468,71550.0
2022-05-25 15:40:00,44.84,44.88,44.73,44.76,126684.0,40.8468,40.8833,40.7466,40.7739,126684.0
2022-05-25 15:50:00,44.76,44.8,44.65,44.75,318730.0,40.7739,40.8104,40.6737,40.7648,318730.0
2022-05-26 09:30:00,45.35,45.68,45.29,45.46,148371.0,41.3114,41.612,41.2568,41.4116,148371.0
2022-05-26 09:40:00,45.45,45.55,45.34,45.48,44951.0,41.4025,41.4936,41.3023,41.4298,44951.0
2022-05-26 09:50:00,45.45,45.66,45.44,45.65,63915.0,41.4025,41.5938,41.3934,41.5847,63915.0
2022-05-26 10:00:00,45.66,45.74,45.62,45.71,92738.0,41.5938,41.6667,41.5574,41.6393,92738.0
2022-05-26 10:10:00,45.71,45.84,45.66,45.8,72202.0,41.6393,41.7578,41.5938,41.7213,72202.0
2022-05-26 10:20:00,45.8,45.87,45.77,45.79,58873.0,41.7213,41.7851,41.694,41.7122,58873.0
2022-05-26 10:30:00,45.79,45.87,45.71,45.79,95341.0,41.7122,41.7851,41.6393,41.7122,95341.0
2022-05-26 10:40:00,45.78,45.79,45.68,45.69,49037.0,41.7031,41.7122,41.612,41.6211,49037.0
2022-05-26 10:50:00,45.69,45.78,45.69,45.73,55869.0,41.6211,41.7031,41.6211,41.6576,55869.0
2022-05-26 11:00:00,45.72,45.76,45.66,45.68,125417.0,41.6485,41.6849,41.5938,41.612,125417.0
2022-05-26 11:10:00,45.68,45.74,45.67,45.71,32645.0,41.612,41.6667,41.6029,41.6393,32645.0
2022-05-26 11:20:00,45.69,45.77,45.65,45.66,113274.0,41.6211,41.694,41.5847,41.5938,113274.0
2022-05-26 11:30:00,45.67,45.69,45.57,45.57,39516.0,41.6029,41.6211,41.5118,41.5118,39516.0
2022-05-26 11:40:00,45.57,45.62,45.53,45.58,146992.0,41.5118,41.5574,41.4754,41.5209,146992.0
2022-05-26 11:50:00,45.56,45.6,45.48,45.58,133252.0,41.5027,41.5391,41.4298,41.5209,133252.0
2022-05-26 12:00:00,45.57,45.63,45.52,45.57,30448.0,41.5118,41.5665,41.4663,41.5118,30448.0
2022-05-26 12:10:00,45.57,45.64,45.56,45.61,31131.0,41.5118,41.5756,41.5027,41.5483,31131.0
2022-05-26 12:20:00,45.61,45.69,45.59,45.68,34319.0,41.5483,41.6211,41.53,41.612,34319.0
2022-05-26 12:30:00,45.68,45.7,45.6,45.65,30760.0,41.612,41.6302,41.5391,41.5847,30760.0
2022-05-26 12:40:00,45.66,45.69,45.63,45.68,38172.0,41.5938,41.6211,41.5665,41.612,38172.0
2022-05-26 12:50:00,45.67,45.72,45.63,45.72,50814.0,41.6029,41.6485,41.5665,41.6485,50814.0
2022-05-26 13:00:00,45.73,45.82,45.71,45.82,26443.0,41.6576,41.7396,41.6393,41.7396,26443.0
2022-05-26 13:10:00,45.83,45.83,45.75,45.8,34239.0,41.7487,41.7487,41.6758,41.7213,34239.0
2022-05-26 13:20:00,45.79,45.82,45.72,45.74,57047.0,41.7122,41.7396,41.6485,41.6667,57047.0
2022-05-26 13:30:00,45.73,45.74,45.69,45.71,27515.0,41.6576,41.6667,41.6211,41.6393,27515.0
2022-05-26 13:40:00,45.71,45.71,45.64,45.64,20368.0,41.6393,41.6393,41.5756,41.5756,20368.0
2022-05-26 13:50:00,45.63,45.69,45.59,45.68,27136.0,41.5665,41.6211,41.53,41.612,27136.0
2022-05-26 14:00:00,45.68,45.71,45.62,45.68,38377.0,41.612,41.6393,41.5574,41.612,38377.0
2022-05-26 14:10:00,45.68,45.74,45.66,45.72,53672.0,41.612,41.6667,41.5938,41.6485,53672.0
2022-05-26 14:20:00,45.72,45.78,45.7,45.71,26151.0,41.6485,41.7031,41.6302,41.6393,26151.0
2022-05-26 14:30:00,45.72,45.74,45.64,45.66,21759.0,41.6485,41.6667,41.5756,41.5938,21759.0
2022-05-26 14:40:00,45.65,45.69,45.63,45.68,17666.0,41.5847,41.6211,41.5665,41.612,17666.0
2022-05-26 14:50:00,45.68,45.73,45.66,45.67,29322.0,41.612,41.6576,41.5938,41.6029,29322.0
2022-05-26 15:00:00,45.68,45.69,45.61,45.66,54662.0,41.612,41.6211,41.5483,41.5938,54662.0
2022-05-26 15:10:00,45.66,45.66,45.55,45.59,48710.0,41.5938,41.5938,41.4936,41.53,48710.0
2022-05-26 15:20:00,45.59,45.66,45.55,45.63,36866.0,41.53,41.5938,41.4936,41.5665,36866.0
2022-05-26 15:30:00,45.63,45.72,45.62,45.71,44199.0,41.5665,41.6485,41.5574,41.6393,44199.0
2022-05-26 15:40:00,45.7,45.8,45.7,45.79,67995.0,41.6302,41.7213,41.6302,41.7122,67995.0
2022-05-26 15:50:00,45.79,45.84,45.62,45.66,211616.0,41.7122,41.7578,41.5574,41.5938,211616.0
2022-05-27 09:30:00,45.75,46.03,45.7,45.87,147289.0,41.6758,41.9309,41.6302,41.7851,147289.0
2022-05-27 09:40:00,45.86,45.95,45.73,45.9,90575.0,41.776,41.858,41.6576,41.8124,90575.0
2022-05-27 09:50:00,45.88,46.0,45.84,45.89,58547.0,41.7942,41.9035,41.7578,41.8033,58547.0
2022-05-27 10:00:00,45.9,45.95,45.83,45.92,63311.0,41.8124,41.858,41.7487,41.8306,63311.0
2022-05-27 10:10:00,45.92,45.95,45.84,45.93,54017.0,41.8306,41.858,41.7578,41.8398,54017.0
2022-05-27 10:20:00,45.91,45.98,45.81,45.82,64105.0,41.8215,41.8853,41.7304,41.7396,64105.0
2022-05-27 10:30:00,45.83,45.88,45.78,45.78,57525.0,41.7487,41.7942,41.7031,41.7031,57525.0
2022-05-27 10:40:00,45.8,45.83,45.75,45.83,60672.0,41.7213,41.7487,41.6758,41.7487,60672.0
2022-05-27 10:50:00,45.83,45.85,45.75,45.77,62383.0,41.7487,41.7669,41.6758,41.694,62383.0
2022-05-27 11:00:00,45.78,45.84,45.74,45.83,33512.0,41.7031,41.7578,41.6667,41.7487,33512.0
2022-05-27 11:10:00,45.83,45.94,45.82,45.9,35620.0,41.7487,41.8489,41.7396,41.8124,35620.0
2022-05-27 11:20:00,45.9,45.91,45.83,45.84,28626.0,41.8124,41.8215,41.7487,41.7578,28626.0
2022-05-27 11:30:00,45.83,45.83,45.75,45.8,42239.0,41.7487,41.7487,41.6758,41.7213,42239.0
2022-05-27 11:40:00,45.8,45.87,45.79,45.84,50803.0,41.7213,41.7851,41.7122,41.7578,50803.0
2022-05-27 11:50:00,45.83,45.85,45.77,45.8,42472.0,41.7487,41.7669,41.694,41.7213,42472.0
2022-05-27 12:00:00,45.81,45.85,45.75,45.8,40725.0,41.7304,41.7669,41.6758,41.7213,40725.0
2022-05-27 12:10:00,45.8,45.85,45.79,45.83,28632.0,41.7213,41.7669,41.7122,41.7487,28632.0
2022-05-27 12:20:00,45.82,45.82,45.74,45.79,73886.0,41.7396,41.7396,41.6667,41.7122,73886.0
2022-05-27 12:30:00,45.79,45.85,45.76,45.82,32326.0,41.7122,41.7669,41.6849,41.7396,32326.0
2022-05-27 12:40:00,45.82,45.87,45.76,45.76,30296.0,41.7396,41.7851,41.6849,41.6849,30296.0
2022-05-27 12:50:00,45.77,45.9,45.76,45.88,50722.0,41.694,41.8124,41.6849,41.7942,50722.0
2022-05-27 13:00:00,45.89,45.92,45.84,45.91,18834.0,41.8033,41.8306,41.7578,41.8215,18834.0
2022-05-27 13:10:00,45.91,45.92,45.84,45.89,24021.0,41.8215,41.8306,41.7578,41.8033,24021.0
2022-05-27 13:20:00,45.88,45.88,45.82,45.84,19648.0,41.7942,41.7942,41.7396,41.7578,19648.0
2022-05-27 13:30:00,45.85,45.94,45.85,45.93,29460.0,41.7669,41.8489,41.7669,41.8398,29460.0
2022-05-27 13:40:00,45.93,46.04,45.92,46.02,51208.0,41.8398,41.94,41.8306,41.9217,51208.0
2022-05-27 13:50:00,46.02,46.03,45.96,46.02,43039.0,41.9217,41.9309,41.8671,41.9217,43039.0
2022-05-27 14:00:00,46.02,46.03,45.92,46.03,47795.0,41.9217,41.9309,41.8306,41.9309,47795.0
2022-05-27 14:10:00,46.03,46.05,46.0,46.03,27712.0,41.9309,41.9491,41.9035,41.9309,27712.0
2022-05-27 14:20:00,46.02,46.08,46.0,46.06,26618.0,41.9217,41.9764,41.9035,41.9582,26618.0
2022-05-27 14:30:00,46.07,46.1,46.05,46.07,31822.0,41.9673,41.9946,41.9491,41.9673,31822.0
2022-05-27 14:40:00,46.07,46.08,46.0,46.02,34474.0,41.9673,41.9764,41.9035,41.9217,34474.0
2022-05-27 14:50:00,46.02,46.13,46.0,46.13,37233.0,41.9217,42.0219,41.9035,42.0219,37233.0
2022-05-27 15:00:00,46.12,46.26,46.11,46.25,63056.0,42.0128,42.1404,42.0037,42.1313,63056.0
2022-05-27 15:10:00,46.25,46.29,46.2,46.29,45809.0,42.1313,42.1677,42.0857,42.1677,45809.0
2022-05-27 15:20:00,46.28,46.35,46.26,46.33,54792.0,42.1586,42.2224,42.1404,42.2041,54792.0
2022-05-27 15:30:00,46.33,46.39,46.28,46.31,79735.0,42.2041,42.2588,42.1586,42.1859,79735.0
2022-05-27 15:40:00,46.3,46.41,46.29,46.37,106940.0,42.1768,42.277,42.1677,42.2406,106940.0
2022-05-27 15:50:00,46.37,46.48,46.27,46.47,271367.0,42.2406,42.3408,42.1495,42.3317,271367.0
2022-05-31 09:30:00,46.18,46.25,45.74,45.74,120662.0,42.0675,42.1313,41.6667,41.6667,120662.0
2022-05-31 09:40:00,45.74,45.95,45.64,45.85,67914.0,41.6667,41.858,41.5756,41.7669,67914.0
2022-05-31 09:50:00,45.84,46.2,45.83,46.12,72612.0,41.7578,42.0857,41.7487,42.0128,72612.0
2022-05-31 10:00:00,46.12,46.2,46.01,46.08,78566.0,42.0128,42.0857,41.9126,41.9764,78566.0
2022-05-31 10:10:00,46.08,46.3,46.05,46.3,55925.0,41.9764,42.1768,41.9491,42.1768,55925.0
2022-05-31 10:20:00,46.32,46.38,46.11,46.11,47888.0,42.195,42.2497,42.0037,42.0037,47888.0
2022-05-31 10:30:00,46.11,46.21,45.98,45.99,51139.0,42.0037,42.0948,41.8853,41.8944,51139.0
2022-05-31 10:40:00,46.0,46.25,46.0,46.19,53499.0,41.9035,42.1313,41.9035,42.0766,53499.0
2022-05-31 10:50:00,46.19,46.29,46.18,46.21,60327.0,42.0766,42.1677,42.0675,42.0948,60327.0
2022-05-31 11:00:00,46.18,46.24,46.12,46.17,85866.0,42.0675,42.1221,42.0128,42.0584,85866.0
2022-05-31 11:10:00,46.17,46.24,46.13,46.21,50101.0,42.0584,42.1221,42.0219,42.0948,50101.0
2022-05-31 11:20:00,46.2,46.31,46.19,46.27,45389.0,42.0857,42.1859,42.0766,42.1495,45389.0
2022-05-31 11:30:00,46.26,46.3,46.19,46.29,35739.0,42.1404,42.1768,42.0766,42.1677,35739.0
2022-05-31 11:40:00,46.29,46.41,46.26,46.41,31579.0,42.1677,42.277,42.1404,42.277,31579.0
2022-05-31 11:50:00,46.41,46.49,46.39,46.47,21651.0,42.277,42.3499,42.2588,42.3317,21651.0
2022-05-31 12:00:00,46.47,46.55,46.4,46.42,35392.0,42.3317,42.4045,42.2679,42.2861,35392.0
2022-05-31 12:10:00,46.42,46.43,46.27,46.3,34278.0,42.2861,42.2952,42.1495,42.1768,34278.0
2022-05-31 12:20:00,46.32,46.33,46.24,46.32,42500.0,42.195,42.2041,42.1221,42.195,42500.0
2022-05-31 12:30:00,46.32,46.44,46.3,46.41,35729.0,42.195,42.3043,42.1768,42.277,35729.0
2022-05-31 12:40:00,46.41,46.46,46.4,46.43,34759.0,42.277,42.3226,42.2679,42.2952,34759.0
2022-05-31 12:50:00,46.44,46.5,46.42,46.45,34841.0,42.3043,42.359,42.2861,42.3134,34841.0
2022-05-31 13:00:00,46.44,46.48,46.32,46.47,39896.0,42.3043,42.3408,42.195,42.3317,39896.0
2022-05-31 13:10:00,46.46,46.46,46.32,46.36,36752.0,42.3226,42.3226,42.195,42.2315,36752.0
2022-05-31 13:20:00,46.39,46.41,46.33,46.38,29027.0,42.2588,42.277,42.2041,42.2497,29027.0
2022-05-31 13:30:00,46.36,46.5,46.36,46.48,51979.0,42.2315,42.359,42.2315,42.3408,51979.0
2022-05-31 13:40:00,46.48,46.61,46.48,46.57,30648.0,42.3408,42.4592,42.3408,42.4228,30648.0
2022-05-31 13:50:00,46.57,46.77,46.57,46.75,32543.0,42.4228,42.605,42.4228,42.5867,32543.0
2022-05-31 14:00:00,46.75,46.84,46.69,46.83,59291.0,42.5867,42.6687,42.5321,42.6596,59291.0
2022-05-31 14:10:00,46.83,46.92,46.83,46.92,58867.0,42.6596,42.7416,42.6596,42.7416,58867.0
2022-05-31 14:20:00,46.92,46.93,46.82,46.85,83002.0,42.7416,42.7507,42.6505,42.6778,83002.0
2022-05-31 14:30:00,46.86,46.89,46.81,46.86,41227.0,42.6869,42.7143,42.6414,42.6869,41227.0
2022-05-31 14:40:00,46.86,46.87,46.63,46.66,40667.0,42.6869,42.696,42.4774,42.5047,40667.0
2022-05-31 14:50:00,46.66,46.68,46.54,46.61,48044.0,42.5047,42.523,42.3954,42.4592,48044.0
2022-05-31 15:00:00,46.62,46.7,46.52,46.69,59519.0,42.4683,42.5412,42.3772,42.5321,59519.0
2022-05-31 15:10:00,46.68,46.8,46.6,46.7,88507.0,42.523,42.6323,42.4501,42.5412,88507.0
2022-05-31 15:20:00,46.7,46.83,46.68,46.82,51885.0,42.5412,42.6596,42.523,42.6505,51885.0
2022-05-31 15:30:00,46.82,46.9,46.81,46.88,90330.0,42.6505,42.7234,42.6414,42.7052,90330.0
2022-05-31 15:40:00,46.88,46.95,46.85,46.85,159966.0,42.7052,42.7689,42.6778,42.6778,159966.0
2022-05-31 15:50:00,46.84,46.98,46.52,46.64,664081.0,42.6687,42.7962,42.3772,42.4865,664081.0
2022-06-01 09:30:00,46.57,46.67,46.18,46.22,137496.0,42.4228,42.5139,42.0675,42.1039,137496.0
2022-06-01 09:40:00,46.23,46.44,46.17,46.23,63375.0,42.113,42.3043,42.0584,42.113,63375.0
2022-06-01 09:50:00,46.23,46.28,45.96,46.02,73954.0,42.113,42.1586,41.8671,41.9217,73954.0
2022-06-01 10:00:00,46.03,46.17,45.86,45.92,62511.0,41.9309,42.0584,41.776,41.8306,62511.0
2022-06-01 10:10:00,45.93,45.97,45.69,45.7,63811.0,41.8398,41.8762,41.6211,41.6302,63811.0
2022-06-01 10:20:00,45.7,45.72,45.42,45.44,65582.0,41.6302,41.6485,41.3752,41.3934,65582.0
2022-06-01 10:30:00,45.44,45.46,45.28,45.32,88119.0,41.3934,41.4116,41.2476,41.2841,88119.0
2022-06-01 10:40:00,45.32,45.38,45.26,45.26,57699.0,41.2841,41.3387,41.2294,41.2294,57699.0
2022-06-01 10:50:00,45.25,45.5,45.24,45.5,45992.0,41.2203,41.448,41.2112,41.448,45992.0
2022-06-01 11:00:00,45.49,45.49,45.3,45.32,51191.0,41.4389,41.4389,41.2659,41.2841,51191.0
2022-06-01 11:10:00,45.32,45.41,45.25,45.29,52452.0,41.2841,41.3661,41.2203,41.2568,52452.0
2022-06-01 11:20:00,45.28,45.29,45.15,45.22,42887.0,41.2476,41.2568,41.1292,41.193,42887.0
2022-06-01 11:30:00,45.24,45.24,45.15,45.2,52694.0,41.2112,41.2112,41.1292,41.1748,52694.0
2022-06-01 11:40:00,45.18,45.2,45.02,45.05,76781.0,41.1565,41.1748,41.0108,41.0381,76781.0
2022-06-01 11:50:00,45.05,45.18,45.04,45.15,29616.0,41.0381,41.1565,41.029,41.1292,29616.0
2022-06-01 12:00:00,45.15,45.23,45.13,45.19,48700.0,41.1292,41.2021,41.111,41.1657,48700.0
2022-06-01 12:10:00,45.18,45.32,45.13,45.26,66039.0,41.1565,41.2841,41.111,41.2294,66039.0
2022-06-01 12:20:00,45.25,45.31,45.2,45.2,46412.0,41.2203,41.275,41.1748,41.1748,46412.0
2022-06-01 12:30:00,45.2,45.29,45.2,45.23,27302.0,41.1748,41.2568,41.1748,41.2021,27302.0
2022-06-01 12:40:00,45.23,45.26,45.16,45.17,39102.0,41.2021,41.2294,41.1383,41.1474,39102.0
2022-06-01 12:50:00,45.16,45.24,45.09,45.24,78232.0,41.1383,41.2112,41.0746,41.2112,78232.0
2022-06-01 13:00:00,45.23,45.31,45.21,45.3,25083.0,41.2021,41.275,41.1839,41.2659,25083.0
2022-06-01 13:10:00,45.3,45.47,45.24,45.47,58771.0,41.2659,41.4207,41.2112,41.4207,58771.0
2022-06-01 13:20:00,45.46,45.6,45.45,45.57,39307.0,41.4116,41.5391,41.4025,41.5118,39307.0
2022-06-01 13:30:00,45.57,45.66,45.53,45.66,51670.0,41.5118,41.5938,41.4754,41.5938,51670.0
2022-06-01 13:40:00,45.65,45.71,45.63,45.69,46253.0,41.5847,41.6393,41.5665,41.6211,46253.0
2022-06-01 13:50:00,45.68,45.7,45.59,45.66,43040.0,41.612,41.6302,41.53,41.5938,43040.0
2022-06-01 14:00:00,45.64,45.7,45.61,45.66,43439.0,41.5756,41.6302,41.5483,41.5938,43439.0
2022-06-01 14:10:00,45.67,45.68,45.6,45.62,28688.0,41.6029,41.612,41.5391,41.5574,28688.0
2022-06-01 14:20:00,45.62,45.8,45.59,45.75,44127.0,41.5574,41.7213,41.53,41.6758,44127.0
2022-06-01 14:30:00,45.76,45.83,45.71,45.72,37151.0,41.6849,41.7487,41.6393,41.6485,37151.0
2022-06-01 14:40:00,45.71,45.84,45.7,45.77,28804.0,41.6393,41.7578,41.6302,41.694,28804.0
2022-06-01 14:50:00,45.77,45.77,45.66,45.71,37832.0,41.694,41.694,41.5938,41.6393,37832.0
2022-06-01 15:00:00,45.72,45.78,45.62,45.76,45954.0,41.6485,41.7031,41.5574,41.6849,45954.0
2022-06-01 15:10:00,45.75,45.84,45.73,45.79,43993.0,41.6758,41.7578,41.6576,41.7122,43993.0
2022-06-01 15:20:00,45.79,45.81,45.73,45.77,48570.0,41.7122,41.7304,41.6576,41.694,48570.0
2022-06-01 15:30:00,45.77,45.82,45.67,45.82,75398.0,41.694,41.7396,41.6029,41.7396,75398.0
2022-06-01 15:40:00,45.82,45.88,45.77,45.87,133090.0,41.7396,41.7942,41.694,41.7851,133090.0
2022-06-01 15:50:00,45.88,45.92,45.62,45.64,298296.0,41.7942,41.8306,41.5574,41.5756,298296.0
2022-06-02 09:30:00,45.77,45.88,45.54,45.76,127456.0,41.694,41.7942,41.4845,41.6849,127456.0
2022-06-02 09:40:00,45.75,45.75,45.44,45.64,116802.0,41.6758,41.6758,41.3934,41.5756,116802.0
2022-06-02 09:50:00,45.63,45.63,45.4,45.58,75842.0,41.5665,41.5665,41.357,41.5209,75842.0
2022-06-02 10:00:00,45.58,45.69,45.51,45.55,57720.0,41.5209,41.6211,41.4572,41.4936,57720.0
2022-06-02 10:10:00,45.56,45.82,45.54,45.64,63692.0,41.5027,41.7396,41.4845,41.5756,63692.0
2022-06-02 10:20:00,45.64,45.7,45.38,45.57,78202.0,41.5756,41.6302,41.3387,41.5118,78202.0
2022-06-02 10:30:00,45.57,45.73,45.49,45.7,39062.0,41.5118,41.6576,41.4389,41.6302,39062.0
2022-06-02 10:40:00,45.69,45.73,45.6,45.64,28045.0,41.6211,41.6576,41.5391,41.5756,28045.0
2022-06-02 10:50:00,45.63,45.77,45.61,45.76,30975.0,41.5665,41.694,41.5483,41.6849,30975.0
2022-06-02 11:00:00,45.77,45.87,45.74,45.87,39961.0,41.694,41.7851,41.6667,41.7851,39961.0
2022-06-02 11:10:00,45.87,45.92,45.81,45.82,40893.0,41.7851,41.8306,41.7304,41.7396,40893.0
2022-06-02 11:20:00,45.82,45.89,45.79,45.89,40724.0,41.7396,41.8033,41.7122,41.8033,40724.0
2022-06-02 11:30:00,45.88,45.89,45.76,45.8,26714.0,41.7942,41.8033,41.6849,41.7213,26714.0
2022-06-02 11:40:00,45.8,46.01,45.8,45.99,60663.0,41.7213,41.9126,41.7213,41.8944,60663.0
2022-06-02 11:50:00,46.0,46.04,45.93,45.94,38327.0,41.9035,41.94,41.8398,41.8489,38327.0
2022-06-02 12:00:00,45.96,46.05,45.94,46.02,40048.0,41.8671,41.9491,41.8489,41.9217,40048.0
2022-06-02 12:10:00,46.02,46.09,46.0,46.05,33559.0,41.9217,41.9855,41.9035,41.9491,33559.0
2022-06-02 12:20:00,46.04,46.16,46.02,46.14,30005.0,41.94,42.0493,41.9217,42.0311,30005.0
2022-06-02 12:30:00,46.14,46.27,46.11,46.23,62830.0,42.0311,42.1495,42.0037,42.113,62830.0
2022-06-02 12:40:00,46.23,46.24,46.1,46.12,45087.0,42.113,42.1221,41.9946,42.0128,45087.0
2022-06-02 12:50:00,46.12,46.22,46.11,46.19,31135.0,42.0128,42.1039,42.0037,42.0766,31135.0
2022-06-02 13:00:00,46.19,46.24,46.17,46.18,20303.0,42.0766,42.1221,42.0584,42.0675,20303.0
2022-06-02 13:10:00,46.18,46.2,46.09,46.19,22833.0,42.0675,42.0857,41.9855,42.0766,22833.0
2022-06-02 13:20:00,46.19,46.23,46.15,46.2,20796.0,42.0766,42.113,42.0402,42.0857,20796.0
2022-06-02 13:30:00,46.21,46.25,46.18,46.25,23801.0,42.0948,42.1313,42.0675,42.1313,23801.0
2022-06-02 13:40:00,46.25,46.26,46.19,46.24,27638.0,42.1313,42.1404,42.0766,42.1221,27638.0
2022-06-02 13:50:00,46.24,46.3,46.21,46.29,26132.0,42.1221,42.1768,42.0948,42.1677,26132.0
2022-06-02 14:00:00,46.3,46.34,46.26,46.27,30805.0,42.1768,42.2132,42.1404,42.1495,30805.0
2022-06-02 14:10:00,46.26,46.31,46.23,46.24,31593.0,42.1404,42.1859,42.113,42.1221,31593.0
2022-06-02 14:20:00,46.23,46.27,46.17,46.19,32350.0,42.113,42.1495,42.0584,42.0766,32350.0
2022-06-02 14:30:00,46.2,46.26,46.19,46.26,28739.0,42.0857,42.1404,42.0766,42.1404,28739.0
2022-06-02 14:40:00,46.26,46.31,46.22,46.3,37614.0,42.1404,42.1859,42.1039,42.1768,37614.0
2022-06-02 14:50:00,46.3,46.33,46.18,46.2,42920.0,42.1768,42.2041,42.0675,42.0857,42920.0
2022-06-02 15:00:00,46.2,46.27,46.2,46.25,46141.0,42.0857,42.1495,42.0857,42.1313,46141.0
2022-06-02 15:10:00,46.24,46.31,46.22,46.28,39345.0,42.1221,42.1859,42.1039,42.1586,39345.0
2022-06-02 15:20:00,46.28,46.35,46.23,46.29,56251.0,42.1586,42.2224,42.113,42.1677,56251.0
2022-06-02 15:30:00,46.28,46.29,46.13,46.16,145453.0,42.1586,42.1677,42.0219,42.0493,145453.0
2022-06-02 15:40:00,46.16,46.25,46.15,46.23,92800.0,42.0493,42.1313,42.0402,42.113,92800.0
2022-06-02 15:50:00,46.23,46.5,46.23,46.47,340638.0,42.113,42.359,42.113,42.3317,340638.0
2022-06-03 09:30:00,46.11,46.26,46.0,46.07,68977.0,42.0037,42.1404,41.9035,41.9673,68977.0
2022-06-03 09:40:00,46.08,46.12,45.91,45.94,114189.0,41.9764,42.0128,41.8215,41.8489,114189.0
2022-06-03 09:50:00,45.93,46.08,45.82,46.07,34878.0,41.8398,41.9764,41.7396,41.9673,34878.0
2022-06-03 10:00:00,46.07,46.17,45.94,45.99,27155.0,41.9673,42.0584,41.8489,41.8944,27155.0
2022-06-03 10:10:00,45.98,46.17,45.93,46.16,43524.0,41.8853,42.0584,41.8398,42.0493,43524.0
2022-06-03 10:20:00,46.14,46.14,45.98,46.04,37347.0,42.0311,42.0311,41.8853,41.94,37347.0
2022-06-03 10:30:00,46.03,46.16,46.0,46.03,51731.0,41.9309,42.0493,41.9035,41.9309,51731.0
2022-06-03 10:40:00,46.02,46.14,45.9,46.1,47986.0,41.9217,42.0311,41.8124,41.9946,47986.0
2022-06-03 10:50:00,46.11,46.15,45.99,46.05,37901.0,42.0037,42.0402,41.8944,41.9491,37901.0
2022-06-03 11:00:00,46.04,46.04,45.88,45.89,38229.0,41.94,41.94,41.7942,41.8033,38229.0
2022-06-03 11:10:00,45.89,45.97,45.86,45.96,32994.0,41.8033,41.8762,41.776,41.8671,32994.0
2022-06-03 11:20:00,45.96,46.0,45.89,45.94,28972.0,41.8671,41.9035,41.8033,41.8489,28972.0
2022-06-03 11:30:00,45.95,46.11,45.91,46.08,34170.0,41.858,42.0037,41.8215,41.9764,34170.0
2022-06-03 11:40:00,46.07,46.13,46.01,46.01,37671.0,41.9673,42.0219,41.9126,41.9126,37671.0
2022-06-03 11:50:00,46.0,46.03,45.95,45.98,17067.0,41.9035,41.9309,41.858,41.8853,17067.0
2022-06-03 12:00:00,45.98,46.06,45.97,45.98,18594.0,41.8853,41.9582,41.8762,41.8853,18594.0
2022-06-03 12:10:00,45.99,46.04,45.92,45.92,27362.0,41.8944,41.94,41.8306,41.8306,27362.0
2022-06-03 12:20:00,45.91,46.02,45.89,45.98,19150.0,41.8215,41.9217,41.8033,41.8853,19150.0
2022-06-03 12:30:00,45.98,46.01,45.92,46.0,20803.0,41.8853,41.9126,41.8306,41.9035,20803.0
2022-06-03 12:40:00,46.0,46.02,45.95,46.01,21919.0,41.9035,41.9217,41.858,41.9126,21919.0
2022-06-03 12:50:00,46.01,46.09,45.96,46.09,15467.0,41.9126,41.9855,41.8671,41.9855,15467.0
2022-06-03 13:00:00,46.08,46.23,46.07,46.13,32840.0,41.9764,42.113,41.9673,42.0219,32840.0
2022-06-03 13:10:00,46.12,46.14,45.95,45.96,15690.0,42.0128,42.0311,41.858,41.8671,15690.0
2022-06-03 13:20:00,45.96,46.05,45.96,46.02,15741.0,41.8671,41.9491,41.8671,41.9217,15741.0
2022-06-03 13:30:00,46.02,46.02,45.94,45.96,18527.0,41.9217,41.9217,41.8489,41.8671,18527.0
2022-06-03 13:40:00,45.97,45.97,45.85,45.92,33159.0,41.8762,41.8762,41.7669,41.8306,33159.0
2022-06-03 13:50:00,45.91,45.93,45.88,45.9,21349.0,41.8215,41.8398,41.7942,41.8124,21349.0
2022-06-03 14:00:00,45.88,45.92,45.84,45.87,33629.0,41.7942,41.8306,41.7578,41.7851,33629.0
2022-06-03 14:10:00,45.87,45.94,45.87,45.93,23930.0,41.7851,41.8489,41.7851,41.8398,23930.0
2022-06-03 14:20:00,45.93,45.96,45.86,45.96,39471.0,41.8398,41.8671,41.776,41.8671,39471.0
2022-06-03 14:30:00,45.97,45.97,45.81,45.83,36029.0,41.8762,41.8762,41.7304,41.7487,36029.0
2022-06-03 14:40:00,45.83,45.83,45.76,45.82,21118.0,41.7487,41.7487,41.6849,41.7396,21118.0
2022-06-03 14:50:00,45.82,45.84,45.76,45.84,22451.0,41.7396,41.7578,41.6849,41.7578,22451.0
2022-06-03 15:00:00,45.83,45.85,45.72,45.73,31468.0,41.7487,41.7669,41.6485,41.6576,31468.0
2022-06-03 15:10:00,45.73,45.75,45.64,45.68,34952.0,41.6576,41.6758,41.5756,41.612,34952.0
2022-06-03 15:20:00,45.68,45.73,45.64,45.73,36566.0,41.612,41.6576,41.5756,41.6576,36566.0
2022-06-03 15:30:00,45.72,45.76,45.64,45.73,55495.0,41.6485,41.6849,41.5756,41.6576,55495.0
2022-06-03 15:40:00,45.72,45.74,45.58,45.61,144712.0,41.6485,41.6667,41.5209,41.5483,144712.0
2022-06-03 15:50:00,45.6,45.71,45.55,45.57,226293.0,41.5391,41.6393,41.4936,41.5118,226293.0
2022-06-06 09:30:00,46.06,46.26,45.88,46.2,77323.0,41.9582,42.1404,41.7942,42.0857,77323.0
2022-06-06 09:40:00,46.19,46.35,46.14,46.34,82686.0,42.0766,42.2224,42.0311,42.2132,82686.0
2022-06-06 09:50:00,46.34,46.49,46.28,46.43,54726.0,42.2132,42.3499,42.1586,42.2952,54726.0
2022-06-06 10:00:00,46.45,46.61,46.44,46.55,55582.0,42.3134,42.4592,42.3043,42.4045,55582.0
2022-06-06 10:10:00,46.55,46.72,46.54,46.69,73235.0,42.4045,42.5594,42.3954,42.5321,73235.0
2022-06-06 10:20:00,46.7,46.74,46.59,46.59,29706.0,42.5412,42.5776,42.441,42.441,29706.0
2022-06-06 10:30:00,46.59,46.62,46.32,46.36,51680.0,42.441,42.4683,42.195,42.2315,51680.0
2022-06-06 10:40:00,46.36,46.45,46.31,46.44,91363.0,42.2315,42.3134,42.1859,42.3043,91363.0
2022-06-06 10:50:00,46.44,46.46,46.37,46.38,34804.0,42.3043,42.3226,42.2406,42.2497,34804.0
2022-06-06 11:00:00,46.38,46.43,46.34,46.35,21693.0,42.2497,42.2952,42.2132,42.2224,21693.0
2022-06-06 11:10:00,46.34,46.34,46.16,46.16,33814.0,42.2132,42.2132,42.0493,42.0493,33814.0
2022-06-06 11:20:00,46.14,46.18,46.11,46.16,29359.0,42.0311,42.0675,42.0037,42.0493,29359.0
2022-06-06 11:30:00,46.17,46.18,46.1,46.13,29203.0,42.0584,42.0675,41.9946,42.0219,29203.0
2022-06-06 11:40:00,46.12,46.17,46.01,46.01,26261.0,42.0128,42.0584,41.9126,41.9126,26261.0
2022-06-06 11:50:00,46.01,46.07,46.01,46.03,41195.0,41.9126,41.9673,41.9126,41.9309,41195.0
2022-06-06 12:00:00,46.03,46.04,45.85,45.96,40880.0,41.9309,41.94,41.7669,41.8671,40880.0
2022-06-06 12:10:00,45.95,45.95,45.87,45.93,14478.0,41.858,41.858,41.7851,41.8398,14478.0
2022-06-06 12:20:00,45.92,45.95,45.87,45.89,29028.0,41.8306,41.858,41.7851,41.8033,29028.0
2022-06-06 12:30:00,45.9,45.98,45.87,45.97,23650.0,41.8124,41.8853,41.7851,41.8762,23650.0
2022-06-06 12:40:00,45.96,45.99,45.93,45.93,20389.0,41.8671,41.8944,41.8398,41.8398,20389.0
2022-06-06 12:50:00,45.93,46.0,45.89,45.96,28029.0,41.8398,41.9035,41.8033,41.8671,28029.0
2022-06-06 13:00:00,45.97,45.97,45.89,45.91,31167.0,41.8762,41.8762,41.8033,41.8215,31167.0
2022-06-06 13:10:00,45.91,45.93,45.86,45.9,18075.0,41.8215,41.8398,41.776,41.8124,18075.0
2022-06-06 13:20:00,45.91,45.96,45.87,45.94,49737.0,41.8215,41.8671,41.7851,41.8489,49737.0
2022-06-06 13:30:00,45.94,46.04,45.92,46.02,28101.0,41.8489,41.94,41.8306,41.9217,28101.0
2022-06-06 13:40:00,46.04,46.11,46.03,46.11,22377.0,41.94,42.0037,41.9309,42.0037,22377.0
2022-06-06 13:50:00,46.09,46.16,46.09,46.15,19078.0,41.9855,42.0493,41.9855,42.0402,19078.0
2022-06-06 14:00:00,46.14,46.15,46.06,46.09,122156.0,42.0311,42.0402,41.9582,41.9855,122156.0
2022-06-06 14:10:00,46.09,46.12,46.01,46.06,63500.0,41.9855,42.0128,41.9126,41.9582,63500.0
2022-06-06 14:20:00,46.05,46.07,45.92,45.96,137940.0,41.9491,41.9673,41.8306,41.8671,137940.0
2022-06-06 14:30:00,45.95,45.96,45.9,45.92,40792.0,41.858,41.8671,41.8124,41.8306,40792.0
2022-06-06 14:40:00,45.91,46.03,45.91,46.0,36414.0,41.8215,41.9309,41.8215,41.9035,36414.0
2022-06-06 14:50:00,45.98,46.02,45.88,46.0,49839.0,41.8853,41.9217,41.7942,41.9035,49839.0
2022-06-06 15:00:00,46.0,46.03,45.96,45.99,33196.0,41.9035,41.9309,41.8671,41.8944,33196.0
2022-06-06 15:10:00,45.98,45.99,45.94,45.94,21384.0,41.8853,41.8944,41.8489,41.8489,21384.0
2022-06-06 15:20:00,45.93,46.0,45.9,45.97,44016.0,41.8398,41.9035,41.8124,41.8762,44016.0
2022-06-06 15:30:00,45.97,46.0,45.88,45.93,93110.0,41.8762,41.9035,41.7942,41.8398,93110.0
2022-06-06 15:40:00,45.92,46.0,45.88,45.89,138650.0,41.8306,41.9035,41.7942,41.8033,138650.0
2022-06-06 15:50:00,45.86,46.01,45.83,45.94,248012.0,41.776,41.9126,41.7487,41.8489,248012.0
2022-06-07 09:30:00,45.52,45.69,45.36,45.45,146351.0,41.4663,41.6211,41.3205,41.4025,146351.0
2022-06-07 09:40:00,45.46,45.5,45.31,45.34,52677.0,41.4116,41.448,41.275,41.3023,52677.0
2022-06-07 09:50:00,45.34,45.51,45.31,45.47,59010.0,41.3023,41.4572,41.275,41.4207,59010.0
2022-06-07 10:00:00,45.45,45.63,45.43,45.5,53639.0,41.4025,41.5665,41.3843,41.448,53639.0
2022-06-07 10:10:00,45.51,45.51,45.32,45.36,36919.0,41.4572,41.4572,41.2841,41.3205,36919.0
2022-06-07 10:20:00,45.36,45.59,45.34,45.59,98017.0,41.3205,41.53,41.3023,41.53,98017.0
2022-06-07 10:30:00,45.59,45.84,45.59,45.84,44104.0,41.53,41.7578,41.53,41.7578,44104.0
2022-06-07 10:40:00,45.85,45.98,45.81,45.88,64034.0,41.7669,41.8853,41.7304,41.7942,64034.0
2022-06-07 10:50:00,45.89,45.89,45.79,45.82,51752.0,41.8033,41.8033,41.7122,41.7396,51752.0
2022-06-07 11:00:00,45.82,45.9,45.78,45.89,27760.0,41.7396,41.8124,41.7031,41.8033,27760.0
2022-06-07 11:10:00,45.88,45.92,45.8,45.83,23063.0,41.7942,41.8306,41.7213,41.7487,23063.0
2022-06-07 11:20:00,45.83,45.83,45.71,45.76,29376.0,41.7487,41.7487,41.6393,41.6849,29376.0
2022-06-07 11:30:00,45.74,45.77,45.7,45.77,25200.0,41.6667,41.694,41.6302,41.694,25200.0
2022-06-07 11:40:00,45.76,45.76,45.62,45.62,21317.0,41.6849,41.6849,41.5574,41.5574,21317.0
2022-06-07 11:50:00,45.61,45.66,45.59,45.66,18901.0,41.5483,41.5938,41.53,41.5938,18901.0
2022-06-07 12:00:00,45.66,45.71,45.61,45.65,49719.0,41.5938,41.6393,41.5483,41.5847,49719.0
2022-06-07 12:10:00,45.64,45.72,45.62,45.67,47490.0,41.5756,41.6485,41.5574,41.6029,47490.0
2022-06-07 12:20:00,45.68,45.73,45.63,45.72,39099.0,41.612,41.6576,41.5665,41.6485,39099.0
2022-06-07 12:30:00,45.71,45.77,45.68,45.75,56398.0,41.6393,41.694,41.612,41.6758,56398.0
2022-06-07 12:40:00,45.75,45.82,45.75,45.8,26123.0,41.6758,41.7396,41.6758,41.7213,26123.0
2022-06-07 12:50:00,45.8,45.87,45.78,45.85,21547.0,41.7213,41.7851,41.7031,41.7669,21547.0
2022-06-07 13:00:00,45.86,45.95,45.86,45.95,22061.0,41.776,41.858,41.776,41.858,22061.0
2022-06-07 13:10:00,45.95,46.0,45.92,45.97,22824.0,41.858,41.9035,41.8306,41.8762,22824.0
2022-06-07 13:20:00,45.96,45.97,45.92,45.94,43858.0,41.8671,41.8762,41.8306,41.8489,43858.0
2022-06-07 13:30:00,45.94,45.96,45.87,45.91,20226.0,41.8489,41.8671,41.7851,41.8215,20226.0
2022-06-07 13:40:00,45.91,45.93,45.86,45.91,26676.0,41.8215,41.8398,41.776,41.8215,26676.0
2022-06-07 13:50:00,45.91,45.91,45.85,45.91,21806.0,41.8215,41.8215,41.7669,41.8215,21806.0
2022-06-07 14:00:00,45.9,45.98,45.9,45.97,54142.0,41.8124,41.8853,41.8124,41.8762,54142.0
2022-06-07 14:10:00,45.97,46.0,45.96,45.97,28783.0,41.8762,41.9035,41.8671,41.8762,28783.0
2022-06-07 14:20:00,45.96,46.13,45.95,46.11,62445.0,41.8671,42.0219,41.858,42.0037,62445.0
2022-06-07 14:30:00,46.1,46.18,46.07,46.14,34635.0,41.9946,42.0675,41.9673,42.0311,34635.0
2022-06-07 14:40:00,46.14,46.15,45.97,45.97,39966.0,42.0311,42.0402,41.8762,41.8762,39966.0
2022-06-07 14:50:00,45.97,46.09,45.96,46.09,28617.0,41.8762,41.9855,41.8671,41.9855,28617.0
2022-06-07 15:00:00,46.08,46.17,46.08,46.15,33558.0,41.9764,42.0584,41.9764,42.0402,33558.0
2022-06-07 15:10:00,46.15,46.18,46.1,46.17,28174.0,42.0402,42.0675,41.9946,42.0584,28174.0
2022-06-07 15:20:00,46.16,46.23,46.13,46.22,83331.0,42.0493,42.113,42.0219,42.1039,83331.0
2022-06-07 15:30:00,46.21,46.36,46.18,46.36,61653.0,42.0948,42.2315,42.0675,42.2315,61653.0
2022-06-07 15:40:00,46.37,46.41,46.36,46.38,99397.0,42.2406,42.277,42.2315,42.2497,99397.0
2022-06-07 15:50:00,46.39,46.44,46.28,46.34,302402.0,42.2588,42.3043,42.1586,42.2132,302402.0
2022-06-08 09:30:00,45.82,45.86,45.44,45.63,79162.0,41.7396,41.776,41.3934,41.5665,79162.0
2022-06-08 09:40:00,45.6,45.98,45.58,45.98,104895.0,41.5391,41.8853,41.5209,41.8853,104895.0
2022-06-08 09:50:00,45.97,46.1,45.93,45.96,104343.0,41.8762,41.9946,41.8398,41.8671,104343.0
2022-06-08 10:00:00,45.97,45.98,45.85,45.91,49034.0,41.8762,41.8853,41.7669,41.8215,49034.0
2022-06-08 10:10:00,45.91,45.91,45.64,45.69,52116.0,41.8215,41.8215,41.5756,41.6211,52116.0
2022-06-08 10:20:00,45.71,45.82,45.7,45.77,27219.0,41.6393,41.7396,41.6302,41.694,27219.0
2022-06-08 10:30:00,45.73,45.91,45.73,45.79,42762.0,41.6576,41.8215,41.6576,41.7122,42762.0
2022-06-08 10:40:00,45.79,45.86,45.67,45.77,39915.0,41.7122,41.776,41.6029,41.694,39915.0
2022-06-08 10:50:00,45.77,45.8,45.62,45.66,64944.0,41.694,41.7213,41.5574,41.5938,64944.0
2022-06-08 11:00:00,45.67,45.78,45.66,45.78,17376.0,41.6029,41.7031,41.5938,41.7031,17376.0
2022-06-08 11:10:00,45.78,45.96,45.76,45.96,39041.0,41.7031,41.8671,41.6849,41.8671,39041.0
2022-06-08 11:20:00,45.96,45.97,45.86,45.9,40549.0,41.8671,41.8762,41.776,41.8124,40549.0
2022-06-08 11:30:00,45.9,45.95,45.85,45.88,27438.0,41.8124,41.858,41.7669,41.7942,27438.0
2022-06-08 11:40:00,45.89,45.92,45.78,45.8,29988.0,41.8033,41.8306,41.7031,41.7213,29988.0
2022-06-08 11:50:00,45.8,45.85,45.79,45.83,30683.0,41.7213,41.7669,41.7122,41.7487,30683.0
2022-06-08 12:00:00,45.82,45.89,45.58,45.62,68117.0,41.7396,41.8033,41.5209,41.5574,68117.0
2022-06-08 12:10:00,45.63,45.69,45.54,45.66,61973.0,41.5665,41.6211,41.4845,41.5938,61973.0
2022-06-08 12:20:00,45.66,45.67,45.56,45.6,17352.0,41.5938,41.6029,41.5027,41.5391,17352.0
2022-06-08 12:30:00,45.61,45.61,45.42,45.42,37687.0,41.5483,41.5483,41.3752,41.3752,37687.0
2022-06-08 12:40:00,45.41,45.41,45.27,45.39,20570.0,41.3661,41.3661,41.2385,41.3478,20570.0
2022-06-08 12:50:00,45.4,45.48,45.39,45.46,44343.0,41.357,41.4298,41.3478,41.4116,44343.0
2022-06-08 13:00:00,45.45,45.47,45.35,45.47,22838.0,41.4025,41.4207,41.3114,41.4207,22838.0
2022-06-08 13:10:00,45.45,45.58,45.43,45.55,23180.0,41.4025,41.5209,41.3843,41.4936,23180.0
2022-06-08 13:20:00,45.55,45.56,45.37,45.37,26413.0,41.4936,41.5027,41.3296,41.3296,26413.0
2022-06-08 13:30:00,45.37,45.39,45.31,45.36,20031.0,41.3296,41.3478,41.275,41.3205,20031.0
2022-06-08 13:40:00,45.37,45.48,45.36,45.42,21172.0,41.3296,41.4298,41.3205,41.3752,21172.0
2022-06-08 13:50:00,45.43,45.48,45.38,45.39,19607.0,41.3843,41.4298,41.3387,41.3478,19607.0
2022-06-08 14:00:00,45.38,45.43,45.37,45.38,22301.0,41.3387,41.3843,41.3296,41.3387,22301.0
2022-06-08 14:10:00,45.37,45.39,45.32,45.36,33031.0,41.3296,41.3478,41.2841,41.3205,33031.0
2022-06-08 14:20:00,45.36,45.4,45.26,45.33,30601.0,41.3205,41.357,41.2294,41.2932,30601.0
2022-06-08 14:30:00,45.32,45.36,45.24,45.27,18135.0,41.2841,41.3205,41.2112,41.2385,18135.0
2022-06-08 14:40:00,45.27,45.39,45.26,45.35,22015.0,41.2385,41.3478,41.2294,41.3114,22015.0
2022-06-08 14:50:00,45.34,45.38,45.32,45.37,22462.0,41.3023,41.3387,41.2841,41.3296,22462.0
2022-06-08 15:00:00,45.36,45.36,45.22,45.28,60452.0,41.3205,41.3205,41.193,41.2476,60452.0
2022-06-08 15:10:00,45.27,45.4,45.26,45.36,35809.0,41.2385,41.357,41.2294,41.3205,35809.0
2022-06-08 15:20:00,45.35,45.5,45.35,45.43,33857.0,41.3114,41.448,41.3114,41.3843,33857.0
2022-06-08 15:30:00,45.43,45.44,45.36,45.42,55509.0,41.3843,41.3934,41.3205,41.3752,55509.0
2022-06-08 15:40:00,45.43,45.43,45.32,45.33,90050.0,41.3843,41.3843,41.2841,41.2932,90050.0
2022-06-08 15:50:00,45.33,45.45,45.29,45.31,384905.0,41.2932,41.4025,41.2568,41.275,384905.0
2022-06-09 09:30:00,45.0,45.38,45.0,45.07,113979.0,40.9926,41.3387,40.9926,41.0563,113979.0
2022-06-09 09:40:00,45.07,45.12,44.81,45.05,69150.0,41.0563,41.1019,40.8195,41.0381,69150.0
2022-06-09 09:50:00,45.06,45.24,45.03,45.23,30250.0,41.0472,41.2112,41.0199,41.2021,30250.0
2022-06-09 10:00:00,45.23,45.27,44.84,44.85,45572.0,41.2021,41.2385,40.8468,40.8559,45572.0
2022-06-09 10:10:00,44.84,44.94,44.7,44.88,40417.0,40.8468,40.9379,40.7193,40.8833,40417.0
2022-06-09 10:20:00,44.89,44.98,44.86,44.98,24832.0,40.8924,40.9744,40.865,40.9744,24832.0
2022-06-09 10:30:00,44.99,45.05,44.93,45.0,33662.0,40.9835,41.0381,40.9288,40.9926,33662.0
2022-06-09 10:40:00,44.97,44.97,44.81,44.87,56754.0,40.9652,40.9652,40.8195,40.8742,56754.0
2022-06-09 10:50:00,44.84,44.9,44.74,44.89,31385.0,40.8468,40.9015,40.7557,40.8924,31385.0
2022-06-09 11:00:00,44.88,44.9,44.73,44.8,49024.0,40.8833,40.9015,40.7466,40.8104,49024.0
2022-06-09 11:10:00,44.8,44.91,44.79,44.86,31734.0,40.8104,40.9106,40.8013,40.865,31734.0
2022-06-09 11:20:00,44.87,44.96,44.83,44.85,25403.0,40.8742,40.9561,40.8377,40.8559,25403.0
2022-06-09 11:30:00,44.83,44.86,44.75,44.8,18661.0,40.8377,40.865,40.7648,40.8104,18661.0
2022-06-09 11:40:00,44.79,44.9,44.75,44.77,35487.0,40.8013,40.9015,40.7648,40.7831,35487.0
2022-06-09 11:50:00,44.77,44.87,44.71,44.85,19836.0,40.7831,40.8742,40.7284,40.8559,19836.0
2022-06-09 12:00:00,44.84,44.87,44.76,44.78,15954.0,40.8468,40.8742,40.7739,40.7922,15954.0
2022-06-09 12:10:00,44.77,44.77,44.69,44.71,18123.0,40.7831,40.7831,40.7102,40.7284,18123.0
2022-06-09 12:20:00,44.72,44.85,44.72,44.84,20164.0,40.7375,40.8559,40.7375,40.8468,20164.0
2022-06-09 12:30:00,44.84,44.94,44.84,44.9,17430.0,40.8468,40.9379,40.8468,40.9015,17430.0
2022-06-09 12:40:00,44.91,44.97,44.86,44.89,14347.0,40.9106,40.9652,40.865,40.8924,14347.0
2022-06-09 12:50:00,44.89,44.97,44.83,44.96,14660.0,40.8924,40.9652,40.8377,40.9561,14660.0
2022-06-09 13:00:00,44.98,45.04,44.96,44.98,31985.0,40.9744,41.029,40.9561,40.9744,31985.0
2022-06-09 13:10:00,44.98,45.09,44.95,45.08,50530.0,40.9744,41.0746,40.947,41.0655,50530.0
2022-06-09 13:20:00,45.07,45.07,44.77,44.83,69697.0,41.0563,41.0563,40.7831,40.8377,69697.0
2022-06-09 13:30:00,44.84,44.84,44.71,44.78,18723.0,40.8468,40.8468,40.7284,40.7922,18723.0
2022-06-09 13:40:00,44.78,44.79,44.72,44.77,12213.0,40.7922,40.8013,40.7375,40.7831,12213.0
2022-06-09 13:50:00,44.78,44.87,44.77,44.87,14357.0,40.7922,40.8742,40.7831,40.8742,14357.0
2022-06-09 14:00:00,44.88,44.88,44.76,44.79,11690.0,40.8833,40.8833,40.7739,40.8013,11690.0
2022-06-09 14:10:00,44.79,44.83,44.76,44.83,24121.0,40.8013,40.8377,40.7739,40.8377,24121.0
2022-06-09 14:20:00,44.84,44.85,44.77,44.83,36901.0,40.8468,40.8559,40.7831,40.8377,36901.0
2022-06-09 14:30:00,44.82,44.82,44.69,44.7,20698.0,40.8286,40.8286,40.7102,40.7193,20698.0
2022-06-09 14:40:00,44.69,44.69,44.54,44.58,27571.0,40.7102,40.7102,40.5735,40.61,27571.0
2022-06-09 14:50:00,44.58,44.63,44.5,44.5,25403.0,40.61,40.6555,40.5371,40.5371,25403.0
2022-06-09 15:00:00,44.49,44.5,44.36,44.39,27749.0,40.528,40.5371,40.4096,40.4369,27749.0
2022-06-09 15:10:00,44.39,44.42,44.33,44.38,28778.0,40.4369,40.4642,40.3822,40.4278,28778.0
2022-06-09 15:20:00,44.39,44.42,44.3,44.3,37221.0,40.4369,40.4642,40.3549,40.3549,37221.0
2022-06-09 15:30:00,44.3,44.32,44.23,44.3,55736.0,40.3549,40.3731,40.2911,40.3549,55736.0
2022-06-09 15:40:00,44.29,44.31,44.13,44.19,91386.0,40.3458,40.364,40.2001,40.2547,91386.0
2022-06-09 15:50:00,44.18,44.25,44.01,44.04,345035.0,40.2456,40.3094,40.0907,40.1181,345035.0
2022-06-10 09:30:00,43.12,43.39,43.04,43.33,155303.0,39.28,39.526,39.2071,39.4713,155303.0
2022-06-10 09:40:00,43.33,43.42,43.19,43.22,69699.0,39.4713,39.5533,39.3438,39.3711,69699.0
2022-06-10 09:50:00,43.22,43.27,43.02,43.1,60516.0,39.3711,39.4166,39.1889,39.2618,60516.0
2022-06-10 10:00:00,43.11,43.11,42.88,42.94,91086.0,39.2709,39.2709,39.0614,39.116,91086.0
2022-06-10 10:10:00,42.93,42.95,42.77,42.82,66609.0,39.1069,39.1251,38.9612,39.0067,66609.0
2022-06-10 10:20:00,42.83,42.88,42.75,42.8,67170.0,39.0158,39.0614,38.9429,38.9885,67170.0
2022-06-10 10:30:00,42.8,42.9,42.75,42.83,95070.0,38.9885,39.0796,38.9429,39.0158,95070.0
2022-06-10 10:40:00,42.83,42.89,42.81,42.82,68760.0,39.0158,39.0705,38.9976,39.0067,68760.0
2022-06-10 10:50:00,42.82,42.97,42.79,42.79,44710.0,39.0067,39.1434,38.9794,38.9794,44710.0
2022-06-10 11:00:00,42.79,42.83,42.73,42.81,51911.0,38.9794,39.0158,38.9247,38.9976,51911.0
2022-06-10 11:10:00,42.81,42.85,42.77,42.85,48875.0,38.9976,39.034,38.9612,39.034,48875.0
2022-06-10 11:20:00,42.84,42.92,42.67,42.75,111821.0,39.0249,39.0978,38.8701,38.9429,111821.0
2022-06-10 11:30:00,42.75,42.78,42.66,42.66,78178.0,38.9429,38.9703,38.861,38.861,78178.0
2022-06-10 11:40:00,42.65,42.75,42.6,42.63,55042.0,38.8519,38.9429,38.8063,38.8336,55042.0
2022-06-10 11:50:00,42.63,42.74,42.62,42.73,50409.0,38.8336,38.9338,38.8245,38.9247,50409.0
2022-06-10 12:00:00,42.73,42.93,42.73,42.93,44117.0,38.9247,39.1069,38.9247,39.1069,44117.0
2022-06-10 12:10:00,42.92,42.93,42.68,42.7,81233.0,39.0978,39.1069,38.8792,38.8974,81233.0
2022-06-10 12:20:00,42.7,42.79,42.66,42.71,39453.0,38.8974,38.9794,38.861,38.9065,39453.0
2022-06-10 12:30:00,42.7,42.75,42.67,42.74,28520.0,38.8974,38.9429,38.8701,38.9338,28520.0
2022-06-10 12:40:00,42.73,42.81,42.67,42.69,27720.0,38.9247,38.9976,38.8701,38.8883,27720.0
2022-06-10 12:50:00,42.69,42.69,42.59,42.67,38879.0,38.8883,38.8883,38.7972,38.8701,38879.0
2022-06-10 13:00:00,42.67,42.68,42.54,42.66,137983.0,38.8701,38.8792,38.7516,38.861,137983.0
2022-06-10 13:10:00,42.68,42.69,42.58,42.69,39472.0,38.8792,38.8883,38.7881,38.8883,39472.0
2022-06-10 13:20:00,42.68,42.81,42.66,42.8,29908.0,38.8792,38.9976,38.861,38.9885,29908.0
2022-06-10 13:30:00,42.79,42.79,42.67,42.77,28478.0,38.9794,38.9794,38.8701,38.9612,28478.0
2022-06-10 13:40:00,42.78,42.87,42.73,42.87,55915.0,38.9703,39.0523,38.9247,39.0523,55915.0
2022-06-10 13:50:00,42.87,42.9,42.69,42.73,72318.0,39.0523,39.0796,38.8883,38.9247,72318.0
2022-06-10 14:00:00,42.74,42.76,42.66,42.74,75825.0,38.9338,38.9521,38.861,38.9338,75825.0
2022-06-10 14:10:00,42.75,42.99,42.73,42.95,67425.0,38.9429,39.1616,38.9247,39.1251,67425.0
2022-06-10 14:20:00,42.96,43.03,42.88,42.91,44991.0,39.1342,39.198,39.0614,39.0887,44991.0
2022-06-10 14:30:00,42.92,43.05,42.91,42.95,38461.0,39.0978,39.2162,39.0887,39.1251,38461.0
2022-06-10 14:40:00,42.94,43.07,42.87,43.07,46243.0,39.116,39.2344,39.0523,39.2344,46243.0
2022-06-10 14:50:00,43.08,43.19,43.05,43.16,47456.0,39.2436,39.3438,39.2162,39.3164,47456.0
2022-06-10 15:00:00,43.14,43.19,42.95,42.99,91606.0,39.2982,39.3438,39.1251,39.1616,91606.0
2022-06-10 15:10:00,42.99,43.21,42.98,43.21,90038.0,39.1616,39.362,39.1525,39.362,90038.0
2022-06-10 15:20:00,43.21,43.26,43.09,43.19,92544.0,39.362,39.4075,39.2527,39.3438,92544.0
2022-06-10 15:30:00,43.18,43.19,43.0,43.04,133449.0,39.3347,39.3438,39.1707,39.2071,133449.0
2022-06-10 15:40:00,43.04,43.06,42.85,42.88,209337.0,39.2071,39.2253,39.034,39.0614,209337.0
2022-06-10 15:50:00,42.88,42.99,42.78,42.78,501317.0,39.0614,39.1616,38.9703,38.9703,501317.0
2022-06-13 09:30:00,41.95,42.14,41.76,42.01,242089.0,38.2142,38.3873,38.0411,38.2688,242089.0
2022-06-13 09:40:00,42.0,42.0,41.71,41.74,267608.0,38.2597,38.2597,37.9956,38.0229,267608.0
2022-06-13 09:50:00,41.75,41.89,41.7,41.77,144043.0,38.032,38.1595,37.9865,38.0502,144043.0
2022-06-13 10:00:00,41.77,41.99,41.75,41.96,196089.0,38.0502,38.2506,38.032,38.2233,196089.0
2022-06-13 10:10:00,41.95,41.98,41.7,41.72,73609.0,38.2142,38.2415,37.9865,38.0047,73609.0
2022-06-13 10:20:00,41.72,41.79,41.68,41.72,67703.0,38.0047,38.0684,37.9682,38.0047,67703.0
2022-06-13 10:30:00,41.72,41.75,41.59,41.69,66170.0,38.0047,38.032,37.8862,37.9773,66170.0
2022-06-13 10:40:00,41.69,41.73,41.49,41.53,104179.0,37.9773,38.0138,37.7952,37.8316,104179.0
2022-06-13 10:50:00,41.52,41.63,41.47,41.47,40740.0,37.8225,37.9227,37.7769,37.7769,40740.0
2022-06-13 11:00:00,41.47,41.51,41.31,41.32,71555.0,37.7769,37.8134,37.6312,37.6403,71555.0
2022-06-13 11:10:00,41.31,41.67,41.3,41.65,32561.0,37.6312,37.9591,37.6221,37.9409,32561.0
2022-06-13 11:20:00,41.64,41.72,41.51,41.51,99346.0,37.9318,38.0047,37.8134,37.8134,99346.0
2022-06-13 11:30:00,41.5,41.73,41.34,41.69,188506.0,37.8043,38.0138,37.6585,37.9773,188506.0
2022-06-13 11:40:00,41.69,41.75,41.63,41.71,67832.0,37.9773,38.032,37.9227,37.9956,67832.0
2022-06-13 11:50:00,41.7,41.72,41.54,41.62,47289.0,37.9865,38.0047,37.8407,37.9136,47289.0
2022-06-13 12:00:00,41.62,41.78,41.58,41.7,96177.0,37.9136,38.0593,37.8771,37.9865,96177.0
2022-06-13 12:10:00,41.69,41.82,41.66,41.72,39367.0,37.9773,38.0958,37.95,38.0047,39367.0
2022-06-13 12:20:00,41.76,41.8,41.69,41.75,63696.0,38.0411,38.0775,37.9773,38.032,63696.0
2022-06-13 12:30:00,41.72,42.09,41.7,42.05,43901.0,38.0047,38.3417,37.9865,38.3053,43901.0
2022-06-13 12:40:00,42.04,42.05,41.8,41.8,35564.0,38.2962,38.3053,38.0775,38.0775,35564.0
2022-06-13 12:50:00,41.8,41.86,41.67,41.68,28409.0,38.0775,38.1322,37.9591,37.9682,28409.0
2022-06-13 13:00:00,41.66,41.69,41.6,41.69,28756.0,37.95,37.9773,37.8954,37.9773,28756.0
2022-06-13 13:10:00,41.68,41.72,41.64,41.72,28776.0,37.9682,38.0047,37.9318,38.0047,28776.0
2022-06-13 13:20:00,41.72,41.72,41.61,41.68,21544.0,38.0047,38.0047,37.9045,37.9682,21544.0
2022-06-13 13:30:00,41.68,41.73,41.6,41.73,42938.0,37.9682,38.0138,37.8954,38.0138,42938.0
2022-06-13 13:40:00,41.75,42.05,41.71,42.05,59035.0,38.032,38.3053,37.9956,38.3053,59035.0
2022-06-13 13:50:00,42.05,42.08,41.93,42.04,151512.0,38.3053,38.3326,38.196,38.2962,151512.0
2022-06-13 14:00:00,42.04,42.04,41.78,41.78,70627.0,38.2962,38.2962,38.0593,38.0593,70627.0
2022-06-13 14:10:00,41.77,41.79,41.67,41.74,43033.0,38.0502,38.0684,37.9591,38.0229,43033.0
2022-06-13 14:20:00,41.75,41.83,41.73,41.78,50542.0,38.032,38.1049,38.0138,38.0593,50542.0
2022-06-13 14:30:00,41.78,41.97,41.7,41.9,85267.0,38.0593,38.2324,37.9865,38.1686,85267.0
2022-06-13 14:40:00,41.92,42.0,41.85,41.89,55676.0,38.1869,38.2597,38.1231,38.1595,55676.0
2022-06-13 14:50:00,41.88,41.89,41.72,41.75,40938.0,38.1504,38.1595,38.0047,38.032,40938.0
2022-06-13 15:00:00,41.73,41.83,41.69,41.75,47990.0,38.0138,38.1049,37.9773,38.032,47990.0
2022-06-13 15:10:00,41.75,41.9,41.64,41.74,358239.0,38.032,38.1686,37.9318,38.0229,358239.0
2022-06-13 15:20:00,41.73,41.79,41.59,41.61,170924.0,38.0138,38.0684,37.8862,37.9045,170924.0
2022-06-13 15:30:00,41.6,41.62,41.4,41.43,158256.0,37.8954,37.9136,37.7132,37.7405,158256.0
2022-06-13 15:40:00,41.44,41.45,41.28,41.31,257132.0,37.7496,37.7587,37.6039,37.6312,257132.0
2022-06-13 15:50:00,41.32,41.51,41.13,41.48,627446.0,37.6403,37.8134,37.4672,37.786,627446.0
2022-06-14 09:30:00,41.7,41.88,41.49,41.74,155962.0,37.9865,38.1504,37.7952,38.0229,155962.0
2022-06-14 09:40:00,41.75,41.92,41.6,41.83,55839.0,38.032,38.1869,37.8954,38.1049,55839.0
2022-06-14 09:50:00,41.83,41.98,41.66,41.95,73436.0,38.1049,38.2415,37.95,38.2142,73436.0
2022-06-14 10:00:00,41.95,42.07,41.82,41.85,67663.0,38.2142,38.3235,38.0958,38.1231,67663.0
2022-06-14 10:10:00,41.84,41.96,41.75,41.75,68840.0,38.114,38.2233,38.032,38.032,68840.0
2022-06-14 10:20:00,41.74,41.75,41.57,41.58,74612.0,38.0229,38.032,37.868,37.8771,74612.0
2022-06-14 10:30:00,41.59,41.73,41.54,41.61,50898.0,37.8862,38.0138,37.8407,37.9045,50898.0
2022-06-14 10:40:00,41.61,41.75,41.55,41.75,35908.0,37.9045,38.032,37.8498,38.032,35908.0
2022-06-14 10:50:00,41.74,41.86,41.73,41.76,46929.0,38.0229,38.1322,38.0138,38.0411,46929.0
2022-06-14 11:00:00,41.75,41.88,41.62,41.64,51100.0,38.032,38.1504,37.9136,37.9318,51100.0
2022-06-14 11:10:00,41.64,41.64,41.48,41.5,67100.0,37.9318,37.9318,37.786,37.8043,67100.0
2022-06-14 11:20:00,41.48,41.5,41.33,41.38,98382.0,37.786,37.8043,37.6494,37.695,98382.0
2022-06-14 11:30:00,41.39,41.49,41.32,41.39,34688.0,37.7041,37.7952,37.6403,37.7041,34688.0
2022-06-14 11:40:00,41.4,41.57,41.37,41.41,54654.0,37.7132,37.868,37.6858,37.7223,54654.0
2022-06-14 11:50:00,41.39,41.52,41.31,41.47,70379.0,37.7041,37.8225,37.6312,37.7769,70379.0
2022-06-14 12:00:00,41.44,41.44,41.29,41.35,32092.0,37.7496,37.7496,37.613,37.6676,32092.0
2022-06-14 12:10:00,41.37,41.38,41.2,41.3,36062.0,37.6858,37.695,37.531,37.6221,36062.0
2022-06-14 12:20:00,41.32,41.35,41.19,41.25,32140.0,37.6403,37.6676,37.5219,37.5765,32140.0
2022-06-14 12:30:00,41.26,41.29,41.16,41.2,31170.0,37.5856,37.613,37.4945,37.531,31170.0
2022-06-14 12:40:00,41.19,41.21,41.13,41.21,28202.0,37.5219,37.5401,37.4672,37.5401,28202.0
2022-06-14 12:50:00,41.2,41.27,41.16,41.21,41434.0,37.531,37.5947,37.4945,37.5401,41434.0
2022-06-14 13:00:00,41.22,41.3,41.16,41.27,39965.0,37.5492,37.6221,37.4945,37.5947,39965.0
2022-06-14 13:10:00,41.26,41.47,41.24,41.44,34284.0,37.5856,37.7769,37.5674,37.7496,34284.0
2022-06-14 13:20:00,41.44,41.51,41.3,41.31,37805.0,37.7496,37.8134,37.6221,37.6312,37805.0
2022-06-14 13:30:00,41.3,41.31,40.75,40.84,201689.0,37.6221,37.6312,37.1211,37.203,201689.0
2022-06-14 13:40:00,40.84,40.87,40.66,40.79,312327.0,37.203,37.2304,37.0391,37.1575,312327.0
2022-06-14 13:50:00,40.8,40.83,40.72,40.75,162894.0,37.1666,37.1939,37.0937,37.1211,162894.0
2022-06-14 14:00:00,40.75,40.92,40.74,40.9,115329.0,37.1211,37.2759,37.1119,37.2577,115329.0
2022-06-14 14:10:00,40.9,40.9,40.68,40.72,100343.0,37.2577,37.2577,37.0573,37.0937,100343.0
2022-06-14 14:20:00,40.72,40.75,40.65,40.7,75685.0,37.0937,37.1211,37.03,37.0755,75685.0
2022-06-14 14:30:00,40.7,40.7,40.54,40.64,60102.0,37.0755,37.0755,36.9298,37.0209,60102.0
2022-06-14 14:40:00,40.64,40.64,40.38,40.39,66317.0,37.0209,37.0209,36.784,36.7931,66317.0
2022-06-14 14:50:00,40.38,40.39,40.31,40.38,128568.0,36.784,36.7931,36.7202,36.784,128568.0
2022-06-14 15:00:00,40.38,40.46,40.34,40.35,84387.0,36.784,36.8569,36.7476,36.7567,84387.0
2022-06-14 15:10:00,40.36,40.41,40.26,40.28,97435.0,36.7658,36.8113,36.6747,36.6929,97435.0
2022-06-14 15:20:00,40.29,40.42,40.29,40.4,135855.0,36.702,36.8204,36.702,36.8022,135855.0
2022-06-14 15:30:00,40.4,40.51,40.36,40.5,225189.0,36.8022,36.9024,36.7658,36.8933,225189.0
2022-06-14 15:40:00,40.5,40.63,40.4,40.61,267280.0,36.8933,37.0117,36.8022,36.9935,267280.0
2022-06-14 15:50:00,40.62,40.66,40.51,40.62,681973.0,37.0026,37.0391,36.9024,37.0026,681973.0
2022-06-15 09:30:00,41.29,42.09,41.29,41.84,527053.0,37.613,38.3417,37.613,38.114,527053.0
2022-06-15 09:40:00,41.85,42.29,41.82,41.95,208443.0,38.1231,38.5239,38.0958,38.2142,208443.0
2022-06-15 09:50:00,41.96,42.07,41.9,41.97,136844.0,38.2233,38.3235,38.1686,38.2324,136844.0
2022-06-15 10:00:00,41.96,42.15,41.92,42.11,112315.0,38.2233,38.3964,38.1869,38.3599,112315.0
2022-06-15 10:10:00,42.1,42.1,41.88,41.99,179911.0,38.3508,38.3508,38.1504,38.2506,179911.0
2022-06-15 10:20:00,41.99,42.05,41.88,42.05,82488.0,38.2506,38.3053,38.1504,38.3053,82488.0
2022-06-15 10:30:00,42.06,42.06,41.88,41.9,59108.0,38.3144,38.3144,38.1504,38.1686,59108.0
2022-06-15 10:40:00,41.9,41.92,41.79,41.79,29433.0,38.1686,38.1869,38.0684,38.0684,29433.0
2022-06-15 10:50:00,41.79,41.83,41.7,41.82,35766.0,38.0684,38.1049,37.9865,38.0958,35766.0
2022-06-15 11:00:00,41.85,41.86,41.65,41.65,34375.0,38.1231,38.1322,37.9409,37.9409,34375.0
2022-06-15 11:10:00,41.65,41.67,41.55,41.63,58197.0,37.9409,37.9591,37.8498,37.9227,58197.0
2022-06-15 11:20:00,41.63,41.86,41.6,41.85,72645.0,37.9227,38.1322,37.8954,38.1231,72645.0
2022-06-15 11:30:00,41.85,42.04,41.84,42.02,79271.0,38.1231,38.2962,38.114,38.278,79271.0
2022-06-15 11:40:00,42.02,42.09,42.01,42.04,43144.0,38.278,38.3417,38.2688,38.2962,43144.0
2022-06-15 11:50:00,42.04,42.14,42.03,42.12,46427.0,38.2962,38.3873,38.2871,38.3691,46427.0
2022-06-15 12:00:00,42.13,42.18,42.08,42.11,52007.0,38.3782,38.4237,38.3326,38.3599,52007.0
2022-06-15 12:10:00,42.11,42.21,42.1,42.16,39386.0,38.3599,38.451,38.3508,38.4055,39386.0
2022-06-15 12:20:00,42.17,42.21,42.15,42.18,50267.0,38.4146,38.451,38.3964,38.4237,50267.0
2022-06-15 12:30:00,42.17,42.17,41.91,41.91,32533.0,38.4146,38.4146,38.1778,38.1778,32533.0
2022-06-15 12:40:00,41.91,41.93,41.83,41.9,31801.0,38.1778,38.196,38.1049,38.1686,31801.0
2022-06-15 12:50:00,41.91,41.91,41.73,41.74,37423.0,38.1778,38.1778,38.0138,38.0229,37423.0
2022-06-15 13:00:00,41.74,41.82,41.72,41.8,24065.0,38.0229,38.0958,38.0047,38.0775,24065.0
2022-06-15 13:10:00,41.82,41.88,41.8,41.86,25967.0,38.0958,38.1504,38.0775,38.1322,25967.0
2022-06-15 13:20:00,41.86,41.94,41.84,41.91,27537.0,38.1322,38.2051,38.114,38.1778,27537.0
2022-06-15 13:30:00,41.91,41.94,41.88,41.93,30033.0,38.1778,38.2051,38.1504,38.196,30033.0
2022-06-15 13:40:00,41.93,41.98,41.89,41.98,48616.0,38.196,38.2415,38.1595,38.2415,48616.0
2022-06-15 13:50:00,41.97,42.15,41.89,42.09,55660.0,38.2324,38.3964,38.1595,38.3417,55660.0
2022-06-15 14:00:00,42.11,42.3,41.54,41.73,79890.0,38.3599,38.533,37.8407,38.0138,79890.0
2022-06-15 14:10:00,41.75,41.93,41.58,41.84,54931.0,38.032,38.196,37.8771,38.114,54931.0
2022-06-15 14:20:00,41.83,41.91,41.6,41.64,54015.0,38.1049,38.1778,37.8954,37.9318,54015.0
2022-06-15 14:30:00,41.63,42.09,41.36,41.97,245646.0,37.9227,38.3417,37.6767,38.2324,245646.0
2022-06-15 14:40:00,41.96,42.46,41.9,42.19,153605.0,38.2233,38.6788,38.1686,38.4328,153605.0
2022-06-15 14:50:00,42.19,42.32,41.75,41.86,152123.0,38.4328,38.5512,38.032,38.1322,152123.0
2022-06-15 15:00:00,41.85,42.06,41.8,41.97,194595.0,38.1231,38.3144,38.0775,38.2324,194595.0
2022-06-15 15:10:00,41.97,42.06,41.79,41.93,114381.0,38.2324,38.3144,38.0684,38.196,114381.0
2022-06-15 15:20:00,41.94,42.32,41.93,42.31,108262.0,38.2051,38.5512,38.196,38.5421,108262.0
2022-06-15 15:30:00,42.3,42.45,42.07,42.07,138781.0,38.533,38.6697,38.3235,38.3235,138781.0
2022-06-15 15:40:00,42.06,42.09,41.82,41.98,213128.0,38.3144,38.3417,38.0958,38.2415,213128.0
2022-06-15 15:50:00,41.97,41.97,41.77,41.87,601626.0,38.2324,38.2324,38.0502,38.1413,601626.0
2022-06-16 09:30:00,41.03,41.04,40.62,40.63,152004.0,37.3761,37.3852,37.0026,37.0117,152004.0
2022-06-16 09:40:00,40.6,40.67,40.46,40.61,74968.0,36.9844,37.0482,36.8569,36.9935,74968.0
2022-06-16 09:50:00,40.6,40.66,40.49,40.54,108780.0,36.9844,37.0391,36.8842,36.9298,108780.0
2022-06-16 10:00:00,40.51,40.63,40.43,40.58,87992.0,36.9024,37.0117,36.8296,36.9662,87992.0
2022-06-16 10:10:00,40.57,40.74,40.55,40.64,54298.0,36.9571,37.1119,36.9389,37.0209,54298.0
2022-06-16 10:20:00,40.65,40.92,40.63,40.91,61879.0,37.03,37.2759,37.0117,37.2668,61879.0
2022-06-16 10:30:00,40.89,40.89,40.7,40.72,47690.0,37.2486,37.2486,37.0755,37.0937,47690.0
2022-06-16 10:40:00,40.73,40.78,40.62,40.62,106038.0,37.1028,37.1484,37.0026,37.0026,106038.0
2022-06-16 10:50:00,40.62,40.69,40.56,40.57,73106.0,37.0026,37.0664,36.948,36.9571,73106.0
2022-06-16 11:00:00,40.56,40.71,40.56,40.64,77068.0,36.948,37.0846,36.948,37.0209,77068.0
2022-06-16 11:10:00,40.65,40.85,40.63,40.8,93932.0,37.03,37.2121,37.0117,37.1666,93932.0
2022-06-16 11:20:00,40.79,40.94,40.77,40.86,50351.0,37.1575,37.2941,37.1393,37.2213,50351.0
2022-06-16 11:30:00,40.86,40.91,40.78,40.9,99638.0,37.2213,37.2668,37.1484,37.2577,99638.0
2022-06-16 11:40:00,40.89,40.92,40.69,40.73,183567.0,37.2486,37.2759,37.0664,37.1028,183567.0
2022-06-16 11:50:00,40.76,40.77,40.65,40.7,92881.0,37.1302,37.1393,37.03,37.0755,92881.0
2022-06-16 12:00:00,40.7,40.74,40.54,40.55,55197.0,37.0755,37.1119,36.9298,36.9389,55197.0
2022-06-16 12:10:00,40.54,40.61,40.48,40.55,50166.0,36.9298,36.9935,36.8751,36.9389,50166.0
2022-06-16 12:20:00,40.54,40.8,40.52,40.79,85805.0,36.9298,37.1666,36.9115,37.1575,85805.0
2022-06-16 12:30:00,40.8,41.01,40.76,40.97,145530.0,37.1666,37.3579,37.1302,37.3215,145530.0
2022-06-16 12:40:00,40.96,41.08,40.93,41.04,67305.0,37.3124,37.4217,37.285,37.3852,67305.0
2022-06-16 12:50:00,41.03,41.12,41.0,41.12,59490.0,37.3761,37.4581,37.3488,37.4581,59490.0
2022-06-16 13:00:00,41.12,41.24,41.06,41.2,44464.0,37.4581,37.5674,37.4034,37.531,44464.0
2022-06-16 13:10:00,41.21,41.28,41.12,41.2,45998.0,37.5401,37.6039,37.4581,37.531,45998.0
2022-06-16 13:20:00,41.21,41.21,40.99,41.14,100919.0,37.5401,37.5401,37.3397,37.4763,100919.0
2022-06-16 13:30:00,41.13,41.22,41.07,41.18,74324.0,37.4672,37.5492,37.4126,37.5128,74324.0
2022-06-16 13:40:00,41.17,41.17,40.98,41.02,92708.0,37.5037,37.5037,37.3306,37.367,92708.0
2022-06-16 13:50:00,41.02,41.03,40.85,40.85,56526.0,37.367,37.3761,37.2121,37.2121,56526.0
2022-06-16 14:00:00,40.84,40.92,40.8,40.87,69927.0,37.203,37.2759,37.1666,37.2304,69927.0
2022-06-16 14:10:00,40.88,40.92,40.84,40.87,57550.0,37.2395,37.2759,37.203,37.2304,57550.0
2022-06-16 14:20:00,40.87,40.88,40.78,40.82,41448.0,37.2304,37.2395,37.1484,37.1848,41448.0
2022-06-16 14:30:00,40.81,40.87,40.76,40.84,55611.0,37.1757,37.2304,37.1302,37.203,55611.0
2022-06-16 14:40:00,40.84,40.95,40.74,40.74,43643.0,37.203,37.3032,37.1119,37.1119,43643.0
2022-06-16 14:50:00,40.75,40.83,40.71,40.83,33121.0,37.1211,37.1939,37.0846,37.1939,33121.0
2022-06-16 15:00:00,40.82,41.02,40.81,41.02,96132.0,37.1848,37.367,37.1757,37.367,96132.0
2022-06-16 15:10:00,41.02,41.11,40.92,41.04,91690.0,37.367,37.449,37.2759,37.3852,91690.0
2022-06-16 15:20:00,41.06,41.12,41.04,41.06,83992.0,37.4034,37.4581,37.3852,37.4034,83992.0
2022-06-16 15:30:00,41.05,41.08,40.95,41.05,130396.0,37.3943,37.4217,37.3032,37.3943,130396.0
2022-06-16 15:40:00,41.05,41.15,40.94,40.97,160557.0,37.3943,37.4854,37.2941,37.3215,160557.0
2022-06-16 15:50:00,40.96,41.23,40.95,41.21,697272.0,37.3124,37.5583,37.3032,37.5401,697272.0
2022-06-17 09:30:00,41.36,41.7,41.36,41.59,763383.0,37.6767,37.9865,37.6767,37.8862,763383.0
2022-06-17 09:40:00,41.58,41.76,41.56,41.67,81344.0,37.8771,38.0411,37.8589,37.9591,81344.0
2022-06-17 09:50:00,41.68,41.9,41.65,41.7,84433.0,37.9682,38.1686,37.9409,37.9865,84433.0
2022-06-17 10:00:00,41.7,41.71,41.46,41.55,70314.0,37.9865,37.9956,37.7678,37.8498,70314.0
2022-06-17 10:10:00,41.54,41.58,41.3,41.36,52552.0,37.8407,37.8771,37.6221,37.6767,52552.0
2022-06-17 10:20:00,41.37,41.37,41.2,41.28,64997.0,37.6858,37.6858,37.531,37.6039,64997.0
2022-06-17 10:30:00,41.27,41.31,41.1,41.17,69720.0,37.5947,37.6312,37.4399,37.5037,69720.0
2022-06-17 10:40:00,41.16,41.28,40.99,41.07,114878.0,37.4945,37.6039,37.3397,37.4126,114878.0
2022-06-17 10:50:00,41.06,41.21,41.05,41.18,70313.0,37.4034,37.5401,37.3943,37.5128,70313.0
2022-06-17 11:00:00,41.17,41.42,41.1,41.4,46289.0,37.5037,37.7314,37.4399,37.7132,46289.0
2022-06-17 11:10:00,41.4,41.44,41.29,41.4,63944.0,37.7132,37.7496,37.613,37.7132,63944.0
2022-06-17 11:20:00,41.41,41.43,41.2,41.37,63346.0,37.7223,37.7405,37.531,37.6858,63346.0
2022-06-17 11:30:00,41.37,41.51,41.31,41.38,45438.0,37.6858,37.8134,37.6312,37.695,45438.0
2022-06-17 11:40:00,41.38,41.44,41.27,41.34,49204.0,37.695,37.7496,37.5947,37.6585,49204.0
2022-06-17 11:50:00,41.34,41.37,41.19,41.21,107842.0,37.6585,37.6858,37.5219,37.5401,107842.0
2022-06-17 12:00:00,41.2,41.27,41.09,41.19,38972.0,37.531,37.5947,37.4308,37.5219,38972.0
2022-06-17 12:10:00,41.22,41.41,41.17,41.27,32398.0,37.5492,37.7223,37.5037,37.5947,32398.0
2022-06-17 12:20:00,41.27,41.43,41.25,41.38,42078.0,37.5947,37.7405,37.5765,37.695,42078.0
2022-06-17 12:30:00,41.38,41.42,41.29,41.41,40947.0,37.695,37.7314,37.613,37.7223,40947.0
2022-06-17 12:40:00,41.43,41.44,41.31,41.43,36255.0,37.7405,37.7496,37.6312,37.7405,36255.0
2022-06-17 12:50:00,41.44,41.44,41.31,41.35,36959.0,37.7496,37.7496,37.6312,37.6676,36959.0
2022-06-17 13:00:00,41.36,41.67,41.33,41.67,59882.0,37.6767,37.9591,37.6494,37.9591,59882.0
2022-06-17 13:10:00,41.66,41.73,41.59,41.63,51241.0,37.95,38.0138,37.8862,37.9227,51241.0
2022-06-17 13:20:00,41.62,41.64,41.47,41.48,42888.0,37.9136,37.9318,37.7769,37.786,42888.0
2022-06-17 13:30:00,41.48,41.56,41.41,41.54,37990.0,37.786,37.8589,37.7223,37.8407,37990.0
2022-06-17 13:40:00,41.54,41.59,41.4,41.47,56072.0,37.8407,37.8862,37.7132,37.7769,56072.0
2022-06-17 13:50:00,41.48,41.6,41.46,41.54,82167.0,37.786,37.8954,37.7678,37.8407,82167.0
2022-06-17 14:00:00,41.56,41.73,41.53,41.67,77593.0,37.8589,38.0138,37.8316,37.9591,77593.0
2022-06-17 14:10:00,41.66,41.81,41.65,41.76,61456.0,37.95,38.0867,37.9409,38.0411,61456.0
2022-06-17 14:20:00,41.76,41.83,41.68,41.71,58775.0,38.0411,38.1049,37.9682,37.9956,58775.0
2022-06-17 14:30:00,41.7,41.85,41.65,41.85,128582.0,37.9865,38.1231,37.9409,38.1231,128582.0
2022-06-17 14:40:00,41.87,41.96,41.75,41.78,104106.0,38.1413,38.2233,38.032,38.0593,104106.0
2022-06-17 14:50:00,41.78,41.8,41.66,41.7,111546.0,38.0593,38.0775,37.95,37.9865,111546.0
2022-06-17 15:00:00,41.71,41.79,41.67,41.67,106690.0,37.9956,38.0684,37.9591,37.9591,106690.0
2022-06-17 15:10:00,41.68,41.68,41.41,41.54,100222.0,37.9682,37.9682,37.7223,37.8407,100222.0
2022-06-17 15:20:00,41.54,41.73,41.54,41.68,99187.0,37.8407,38.0138,37.8407,37.9682,99187.0
2022-06-17 15:30:00,41.68,41.69,41.42,41.45,216980.0,37.9682,37.9773,37.7314,37.7587,216980.0
2022-06-17 15:40:00,41.45,41.47,41.25,41.33,304065.0,37.7587,37.7769,37.5765,37.6494,304065.0
2022-06-17 15:50:00,41.33,41.36,41.05,41.13,1085875.0,37.6494,37.6767,37.3943,37.4672,1085875.0
2022-06-21 09:30:00,42.24,42.45,42.06,42.13,146265.0,38.4784,38.6697,38.3144,38.3782,146265.0
2022-06-21 09:40:00,42.14,42.27,42.02,42.14,95050.0,38.3873,38.5057,38.278,38.3873,95050.0
2022-06-21 09:50:00,42.14,42.36,42.06,42.36,77640.0,38.3873,38.5877,38.3144,38.5877,77640.0
2022-06-21 10:00:00,42.36,42.4,42.24,42.25,90635.0,38.5877,38.6241,38.4784,38.4875,90635.0
2022-06-21 10:10:00,42.25,42.3,42.11,42.14,49092.0,38.4875,38.533,38.3599,38.3873,49092.0
2022-06-21 10:20:00,42.13,42.25,42.08,42.13,65429.0,38.3782,38.4875,38.3326,38.3782,65429.0
2022-06-21 10:30:00,42.14,42.21,42.08,42.13,45732.0,38.3873,38.451,38.3326,38.3782,45732.0
2022-06-21 10:40:00,42.14,42.19,42.07,42.15,51214.0,38.3873,38.4328,38.3235,38.3964,51214.0
2022-06-21 10:50:00,42.15,42.15,42.06,42.12,53361.0,38.3964,38.3964,38.3144,38.3691,53361.0
2022-06-21 11:00:00,42.12,42.14,42.06,42.09,29391.0,38.3691,38.3873,38.3144,38.3417,29391.0
2022-06-21 11:10:00,42.09,42.1,41.96,42.01,52036.0,38.3417,38.3508,38.2233,38.2688,52036.0
2022-06-21 11:20:00,42.02,42.05,41.91,41.94,21886.0,38.278,38.3053,38.1778,38.2051,21886.0
2022-06-21 11:30:00,41.94,42.0,41.85,41.88,28841.0,38.2051,38.2597,38.1231,38.1504,28841.0
2022-06-21 11:40:00,41.88,41.97,41.83,41.97,33240.0,38.1504,38.2324,38.1049,38.2324,33240.0
2022-06-21 11:50:00,41.96,41.96,41.84,41.84,39374.0,38.2233,38.2233,38.114,38.114,39374.0
2022-06-21 12:00:00,41.84,41.9,41.81,41.88,42057.0,38.114,38.1686,38.0867,38.1504,42057.0
2022-06-21 12:10:00,41.89,41.98,41.84,41.97,29129.0,38.1595,38.2415,38.114,38.2324,29129.0
2022-06-21 12:20:00,41.99,42.06,41.94,42.05,30778.0,38.2506,38.3144,38.2051,38.3053,30778.0
2022-06-21 12:30:00,42.05,42.09,42.03,42.08,42162.0,38.3053,38.3417,38.2871,38.3326,42162.0
2022-06-21 12:40:00,42.09,42.09,42.0,42.01,24093.0,38.3417,38.3417,38.2597,38.2688,24093.0
2022-06-21 12:50:00,42.01,42.1,41.95,42.1,64711.0,38.2688,38.3508,38.2142,38.3508,64711.0
2022-06-21 13:00:00,42.11,42.15,42.09,42.14,34361.0,38.3599,38.3964,38.3417,38.3873,34361.0
2022-06-21 13:10:00,42.14,42.17,42.09,42.11,22558.0,38.3873,38.4146,38.3417,38.3599,22558.0
2022-06-21 13:20:00,42.12,42.12,42.02,42.04,30432.0,38.3691,38.3691,38.278,38.2962,30432.0
2022-06-21 13:30:00,42.04,42.13,42.04,42.05,24482.0,38.2962,38.3782,38.2962,38.3053,24482.0
2022-06-21 13:40:00,42.05,42.08,41.99,42.07,26197.0,38.3053,38.3326,38.2506,38.3235,26197.0
2022-06-21 13:50:00,42.07,42.08,41.93,41.96,49117.0,38.3235,38.3326,38.196,38.2233,49117.0
2022-06-21 14:00:00,41.95,42.09,41.91,42.09,82600.0,38.2142,38.3417,38.1778,38.3417,82600.0
2022-06-21 14:10:00,42.1,42.13,42.03,42.09,42856.0,38.3508,38.3782,38.2871,38.3417,42856.0
2022-06-21 14:20:00,42.08,42.12,42.04,42.11,34576.0,38.3326,38.3691,38.2962,38.3599,34576.0
2022-06-21 14:30:00,42.12,42.18,42.06,42.09,32336.0,38.3691,38.4237,38.3144,38.3417,32336.0
2022-06-21 14:40:00,42.09,42.19,42.08,42.12,60459.0,38.3417,38.4328,38.3326,38.3691,60459.0
2022-06-21 14:50:00,42.13,42.27,42.12,42.26,29909.0,38.3782,38.5057,38.3691,38.4966,29909.0
2022-06-21 15:00:00,42.27,42.33,42.25,42.33,34497.0,38.5057,38.5603,38.4875,38.5603,34497.0
2022-06-21 15:10:00,42.33,42.35,42.29,42.29,46165.0,38.5603,38.5786,38.5239,38.5239,46165.0
2022-06-21 15:20:00,42.3,42.36,42.28,42.35,57229.0,38.533,38.5877,38.5148,38.5786,57229.0
2022-06-21 15:30:00,42.36,42.37,42.29,42.3,62089.0,38.5877,38.5968,38.5239,38.533,62089.0
2022-06-21 15:40:00,42.31,42.39,42.3,42.38,133766.0,38.5421,38.615,38.533,38.6059,133766.0
2022-06-21 15:50:00,42.37,42.44,42.26,42.33,374036.0,38.5968,38.6606,38.4966,38.5603,374036.0
2022-06-22 09:30:00,41.75,42.15,41.75,42.15,121518.0,38.032,38.3964,38.032,38.3964,121518.0
2022-06-22 09:40:00,42.14,42.16,42.05,42.14,101155.0,38.3873,38.4055,38.3053,38.3873,101155.0
2022-06-22 09:50:00,42.12,42.13,41.86,41.86,84600.0,38.3691,38.3782,38.1322,38.1322,84600.0
2022-06-22 10:00:00,41.86,42.02,41.86,41.98,113422.0,38.1322,38.278,38.1322,38.2415,113422.0
2022-06-22 10:10:00,41.98,42.32,41.96,42.32,77438.0,38.2415,38.5512,38.2233,38.5512,77438.0
2022-06-22 10:20:00,42.33,42.4,42.23,42.39,81829.0,38.5603,38.6241,38.4693,38.615,81829.0
2022-06-22 10:30:00,42.41,42.48,42.33,42.45,95849.0,38.6332,38.697,38.5603,38.6697,95849.0
2022-06-22 10:40:00,42.46,42.5,42.35,42.43,44466.0,38.6788,38.7152,38.5786,38.6514,44466.0
2022-06-22 10:50:00,42.42,42.45,42.25,42.25,30409.0,38.6423,38.6697,38.4875,38.4875,30409.0
2022-06-22 11:00:00,42.25,42.3,42.21,42.27,48709.0,38.4875,38.533,38.451,38.5057,48709.0
2022-06-22 11:10:00,42.27,42.36,42.23,42.34,81612.0,38.5057,38.5877,38.4693,38.5695,81612.0
2022-06-22 11:20:00,42.34,42.38,42.25,42.35,29166.0,38.5695,38.6059,38.4875,38.5786,29166.0
2022-06-22 11:30:00,42.35,42.4,42.32,42.35,32653.0,38.5786,38.6241,38.5512,38.5786,32653.0
2022-06-22 11:40:00,42.34,42.36,42.2,42.25,42215.0,38.5695,38.5877,38.4419,38.4875,42215.0
2022-06-22 11:50:00,42.25,42.25,42.08,42.1,33250.0,38.4875,38.4875,38.3326,38.3508,33250.0
2022-06-22 12:00:00,42.11,42.21,42.01,42.03,32770.0,38.3599,38.451,38.2688,38.2871,32770.0
2022-06-22 12:10:00,42.04,42.2,42.04,42.18,25988.0,38.2962,38.4419,38.2962,38.4237,25988.0
2022-06-22 12:20:00,42.18,42.21,42.12,42.13,28689.0,38.4237,38.451,38.3691,38.3782,28689.0
2022-06-22 12:30:00,42.12,42.22,42.08,42.12,72230.0,38.3691,38.4601,38.3326,38.3691,72230.0
2022-06-22 12:40:00,42.13,42.23,42.13,42.16,24248.0,38.3782,38.4693,38.3782,38.4055,24248.0
2022-06-22 12:50:00,42.17,42.19,42.1,42.16,118931.0,38.4146,38.4328,38.3508,38.4055,118931.0
2022-06-22 13:00:00,42.16,42.18,42.06,42.08,19878.0,38.4055,38.4237,38.3144,38.3326,19878.0
2022-06-22 13:10:00,42.07,42.19,42.06,42.17,24685.0,38.3235,38.4328,38.3144,38.4146,24685.0
2022-06-22 13:20:00,42.16,42.3,42.15,42.3,48094.0,38.4055,38.533,38.3964,38.533,48094.0
2022-06-22 13:30:00,42.3,42.33,42.21,42.31,36021.0,38.533,38.5603,38.451,38.5421,36021.0
2022-06-22 13:40:00,42.31,42.39,42.27,42.38,34016.0,38.5421,38.615,38.5057,38.6059,34016.0
2022-06-22 13:50:00,42.37,42.38,42.27,42.32,43924.0,38.5968,38.6059,38.5057,38.5512,43924.0
2022-06-22 14:00:00,42.33,42.4,42.28,42.39,42304.0,38.5603,38.6241,38.5148,38.615,42304.0
2022-06-22 14:10:00,42.39,42.44,42.36,42.39,33345.0,38.615,38.6606,38.5877,38.615,33345.0
2022-06-22 14:20:00,42.4,42.41,42.27,42.3,53138.0,38.6241,38.6332,38.5057,38.533,53138.0
2022-06-22 14:30:00,42.31,42.35,42.25,42.26,58624.0,38.5421,38.5786,38.4875,38.4966,58624.0
2022-06-22 14:40:00,42.26,42.29,42.19,42.2,50733.0,38.4966,38.5239,38.4328,38.4419,50733.0
2022-06-22 14:50:00,42.2,42.24,42.17,42.18,67770.0,38.4419,38.4784,38.4146,38.4237,67770.0
2022-06-22 15:00:00,42.18,42.18,42.07,42.11,138481.0,38.4237,38.4237,38.3235,38.3599,138481.0
2022-06-22 15:10:00,42.09,42.29,42.06,42.26,65136.0,38.3417,38.5239,38.3144,38.4966,65136.0
2022-06-22 15:20:00,42.26,42.34,42.25,42.29,97811.0,38.4966,38.5695,38.4875,38.5239,97811.0
2022-06-22 15:30:00,42.29,42.35,42.21,42.27,186967.0,38.5239,38.5786,38.451,38.5057,186967.0
2022-06-22 15:40:00,42.27,42.28,42.18,42.25,170310.0,38.5057,38.5148,38.4237,38.4875,170310.0
2022-06-22 15:50:00,42.24,42.35,42.2,42.2,428138.0,38.4784,38.5786,38.4419,38.4419,428138.0
2022-06-23 09:30:00,42.13,42.32,42.02,42.3,132236.0,38.3782,38.5512,38.278,38.533,132236.0
2022-06-23 09:40:00,42.29,42.37,42.1,42.29,107488.0,38.5239,38.5968,38.3508,38.5239,107488.0
2022-06-23 09:50:00,42.27,42.32,42.09,42.27,48396.0,38.5057,38.5512,38.3417,38.5057,48396.0
2022-06-23 10:00:00,42.25,42.32,41.92,41.93,60934.0,38.4875,38.5512,38.1869,38.196,60934.0
2022-06-23 10:10:00,41.93,42.03,41.87,41.94,52787.0,38.196,38.2871,38.1413,38.2051,52787.0
2022-06-23 10:20:00,41.95,42.05,41.89,41.94,39908.0,38.2142,38.3053,38.1595,38.2051,39908.0
2022-06-23 10:30:00,41.99,41.99,41.84,41.98,53738.0,38.2506,38.2506,38.114,38.2415,53738.0
2022-06-23 10:40:00,41.98,42.09,41.94,42.01,50520.0,38.2415,38.3417,38.2051,38.2688,50520.0
2022-06-23 10:50:00,42.01,42.03,41.93,41.96,42230.0,38.2688,38.2871,38.196,38.2233,42230.0
2022-06-23 11:00:00,41.96,41.96,41.88,41.94,32479.0,38.2233,38.2233,38.1504,38.2051,32479.0
2022-06-23 11:10:00,41.94,42.05,41.9,41.91,37037.0,38.2051,38.3053,38.1686,38.1778,37037.0
2022-06-23 11:20:00,41.91,41.97,41.74,41.75,44831.0,38.1778,38.2324,38.0229,38.032,44831.0
2022-06-23 11:30:00,41.76,41.79,41.63,41.63,72889.0,38.0411,38.0684,37.9227,37.9227,72889.0
2022-06-23 11:40:00,41.63,41.77,41.61,41.76,65948.0,37.9227,38.0502,37.9045,38.0411,65948.0
2022-06-23 11:50:00,41.76,41.76,41.66,41.66,36929.0,38.0411,38.0411,37.95,37.95,36929.0
2022-06-23 12:00:00,41.66,41.68,41.5,41.55,46764.0,37.95,37.9682,37.8043,37.8498,46764.0
2022-06-23 12:10:00,41.55,41.69,41.53,41.63,36324.0,37.8498,37.9773,37.8316,37.9227,36324.0
2022-06-23 12:20:00,41.63,41.66,41.53,41.56,72103.0,37.9227,37.95,37.8316,37.8589,72103.0
2022-06-23 12:30:00,41.56,41.59,41.45,41.46,50486.0,37.8589,37.8862,37.7587,37.7678,50486.0
2022-06-23 12:40:00,41.45,41.52,41.35,41.38,53369.0,37.7587,37.8225,37.6676,37.695,53369.0
2022-06-23 12:50:00,41.35,41.44,41.21,41.4,113280.0,37.6676,37.7496,37.5401,37.7132,113280.0
2022-06-23 13:00:00,41.4,41.51,41.31,41.47,65162.0,37.7132,37.8134,37.6312,37.7769,65162.0
2022-06-23 13:10:00,41.48,41.56,41.47,41.52,40124.0,37.786,37.8589,37.7769,37.8225,40124.0
2022-06-23 13:20:00,41.52,41.55,41.44,41.48,57644.0,37.8225,37.8498,37.7496,37.786,57644.0
2022-06-23 13:30:00,41.48,41.54,41.4,41.44,74925.0,37.786,37.8407,37.7132,37.7496,74925.0
2022-06-23 13:40:00,41.44,41.44,41.34,41.44,87144.0,37.7496,37.7496,37.6585,37.7496,87144.0
2022-06-23 13:50:00,41.45,41.58,41.44,41.53,46789.0,37.7587,37.8771,37.7496,37.8316,46789.0
2022-06-23 14:00:00,41.53,41.56,41.48,41.55,71618.0,37.8316,37.8589,37.786,37.8498,71618.0
2022-06-23 14:10:00,41.56,41.61,41.5,41.52,90447.0,37.8589,37.9045,37.8043,37.8225,90447.0
2022-06-23 14:20:00,41.52,41.62,41.48,41.62,68442.0,37.8225,37.9136,37.786,37.9136,68442.0
2022-06-23 14:30:00,41.62,41.84,41.61,41.82,66184.0,37.9136,38.114,37.9045,38.0958,66184.0
2022-06-23 14:40:00,41.81,41.83,41.75,41.82,45504.0,38.0867,38.1049,38.032,38.0958,45504.0
2022-06-23 14:50:00,41.83,41.89,41.81,41.89,49467.0,38.1049,38.1595,38.0867,38.1595,49467.0
2022-06-23 15:00:00,41.89,41.89,41.8,41.82,46459.0,38.1595,38.1595,38.0775,38.0958,46459.0
2022-06-23 15:10:00,41.82,41.85,41.74,41.84,103902.0,38.0958,38.1231,38.0229,38.114,103902.0
2022-06-23 15:20:00,41.85,41.9,41.82,41.86,84184.0,38.1231,38.1686,38.0958,38.1322,84184.0
2022-06-23 15:30:00,41.86,42.06,41.85,41.98,77746.0,38.1322,38.3144,38.1231,38.2415,77746.0
2022-06-23 15:40:00,41.98,42.12,41.98,42.1,143633.0,38.2415,38.3691,38.2415,38.3508,143633.0
2022-06-23 15:50:00,42.1,42.13,41.95,41.99,425307.0,38.3508,38.3782,38.2142,38.2506,425307.0
2022-06-24 09:30:00,42.03,42.41,42.03,42.16,176430.0,38.2871,38.6332,38.2871,38.4055,176430.0
2022-06-24 09:40:00,42.15,42.4,42.13,42.37,134787.0,38.3964,38.6241,38.3782,38.5968,134787.0
2022-06-24 09:50:00,42.39,42.6,42.38,42.49,103089.0,38.615,38.8063,38.6059,38.7061,103089.0
2022-06-24 10:00:00,42.5,42.84,42.5,42.84,151864.0,38.7152,39.0249,38.7152,39.0249,151864.0
2022-06-24 10:10:00,42.83,42.89,42.73,42.87,67392.0,39.0158,39.0705,38.9247,39.0523,67392.0
2022-06-24 10:20:00,42.88,42.99,42.84,42.89,57709.0,39.0614,39.1616,39.0249,39.0705,57709.0
2022-06-24 10:30:00,42.9,43.0,42.88,42.98,77443.0,39.0796,39.1707,39.0614,39.1525,77443.0
2022-06-24 10:40:00,42.97,43.12,42.91,43.12,66299.0,39.1434,39.28,39.0887,39.28,66299.0
2022-06-24 10:50:00,43.12,43.17,43.06,43.07,58289.0,39.28,39.3255,39.2253,39.2344,58289.0
2022-06-24 11:00:00,43.07,43.32,43.06,43.31,54094.0,39.2344,39.4622,39.2253,39.4531,54094.0
2022-06-24 11:10:00,43.31,43.31,43.18,43.19,63817.0,39.4531,39.4531,39.3347,39.3438,63817.0
2022-06-24 11:20:00,43.19,43.29,43.17,43.27,49511.0,39.3438,39.4349,39.3255,39.4166,49511.0
2022-06-24 11:30:00,43.27,43.44,43.26,43.44,55355.0,39.4166,39.5715,39.4075,39.5715,55355.0
2022-06-24 11:40:00,43.44,43.52,43.41,43.42,36142.0,39.5715,39.6444,39.5442,39.5533,36142.0
2022-06-24 11:50:00,43.43,43.49,43.42,43.47,36241.0,39.5624,39.617,39.5533,39.5988,36241.0
2022-06-24 12:00:00,43.46,43.57,43.45,43.53,31503.0,39.5897,39.6899,39.5806,39.6535,31503.0
2022-06-24 12:10:00,43.52,43.58,43.43,43.46,66757.0,39.6444,39.699,39.5624,39.5897,66757.0
2022-06-24 12:20:00,43.46,43.46,43.31,43.32,69489.0,39.5897,39.5897,39.4531,39.4622,69489.0
2022-06-24 12:30:00,43.33,43.44,43.31,43.43,33126.0,39.4713,39.5715,39.4531,39.5624,33126.0
2022-06-24 12:40:00,43.42,43.53,43.41,43.48,94779.0,39.5533,39.6535,39.5442,39.6079,94779.0
2022-06-24 12:50:00,43.49,43.52,43.45,43.47,55940.0,39.617,39.6444,39.5806,39.5988,55940.0
2022-06-24 13:00:00,43.47,43.47,43.42,43.47,63297.0,39.5988,39.5988,39.5533,39.5988,63297.0
2022-06-24 13:10:00,43.47,43.55,43.46,43.55,88866.0,39.5988,39.6717,39.5897,39.6717,88866.0
2022-06-24 13:20:00,43.55,43.58,43.49,43.58,48204.0,39.6717,39.699,39.617,39.699,48204.0
2022-06-24 13:30:00,43.58,43.61,43.53,43.55,39603.0,39.699,39.7264,39.6535,39.6717,39603.0
2022-06-24 13:40:00,43.55,43.66,43.52,43.64,34844.0,39.6717,39.7719,39.6444,39.7537,34844.0
2022-06-24 13:50:00,43.65,43.72,43.63,43.7,64155.0,39.7628,39.8266,39.7446,39.8083,64155.0
2022-06-24 14:00:00,43.71,43.72,43.52,43.54,89234.0,39.8175,39.8266,39.6444,39.6626,89234.0
2022-06-24 14:10:00,43.55,43.58,43.5,43.52,64984.0,39.6717,39.699,39.6262,39.6444,64984.0
2022-06-24 14:20:00,43.52,43.54,43.47,43.53,56516.0,39.6444,39.6626,39.5988,39.6535,56516.0
2022-06-24 14:30:00,43.53,43.57,43.51,43.51,50134.0,39.6535,39.6899,39.6353,39.6353,50134.0
2022-06-24 14:40:00,43.52,43.56,43.51,43.55,54188.0,39.6444,39.6808,39.6353,39.6717,54188.0
2022-06-24 14:50:00,43.55,43.58,43.53,43.55,78322.0,39.6717,39.699,39.6535,39.6717,78322.0
2022-06-24 15:00:00,43.55,43.56,43.52,43.52,72115.0,39.6717,39.6808,39.6444,39.6444,72115.0
2022-06-24 15:10:00,43.52,43.71,43.51,43.71,175190.0,39.6444,39.8175,39.6353,39.8175,175190.0
2022-06-24 15:20:00,43.71,43.75,43.69,43.74,116023.0,39.8175,39.8539,39.7992,39.8448,116023.0
2022-06-24 15:30:00,43.75,43.78,43.68,43.73,167338.0,39.8539,39.8812,39.7901,39.8357,167338.0
2022-06-24 15:40:00,43.73,43.79,43.65,43.66,321821.0,39.8357,39.8903,39.7628,39.7719,321821.0
2022-06-24 15:50:00,43.67,43.69,43.54,43.61,793604.0,39.781,39.7992,39.6626,39.7264,793604.0
2022-06-27 09:30:00,43.71,43.78,43.28,43.38,85634.0,39.8175,39.8812,39.4257,39.5168,85634.0
2022-06-27 09:40:00,43.4,43.4,43.12,43.2,63696.0,39.5351,39.5351,39.28,39.3529,63696.0
2022-06-27 09:50:00,43.15,43.23,42.98,42.98,51133.0,39.3073,39.3802,39.1525,39.1525,51133.0
2022-06-27 10:00:00,42.99,43.19,42.98,43.03,68966.0,39.1616,39.3438,39.1525,39.198,68966.0
2022-06-27 10:10:00,43.02,43.07,42.87,43.07,64756.0,39.1889,39.2344,39.0523,39.2344,64756.0
2022-06-27 10:20:00,43.06,43.25,43.05,43.07,75388.0,39.2253,39.3984,39.2162,39.2344,75388.0
2022-06-27 10:30:00,43.04,43.13,42.99,43.1,28609.0,39.2071,39.2891,39.1616,39.2618,28609.0
2022-06-27 10:40:00,43.11,43.3,43.1,43.27,27908.0,39.2709,39.444,39.2618,39.4166,27908.0
2022-06-27 10:50:00,43.27,43.36,43.26,43.31,27056.0,39.4166,39.4986,39.4075,39.4531,27056.0
2022-06-27 11:00:00,43.32,43.35,43.12,43.13,78344.0,39.4622,39.4895,39.28,39.2891,78344.0
2022-06-27 11:10:00,43.12,43.34,43.09,43.34,79124.0,39.28,39.4804,39.2527,39.4804,79124.0
2022-06-27 11:20:00,43.34,43.43,43.33,43.37,27649.0,39.4804,39.5624,39.4713,39.5077,27649.0
2022-06-27 11:30:00,43.38,43.39,43.28,43.32,46270.0,39.5168,39.526,39.4257,39.4622,46270.0
2022-06-27 11:40:00,43.32,43.44,43.32,43.41,31846.0,39.4622,39.5715,39.4622,39.5442,31846.0
2022-06-27 11:50:00,43.4,43.43,43.32,43.34,33768.0,39.5351,39.5624,39.4622,39.4804,33768.0
2022-06-27 12:00:00,43.34,43.36,43.18,43.18,23350.0,39.4804,39.4986,39.3347,39.3347,23350.0
2022-06-27 12:10:00,43.16,43.24,43.15,43.24,24251.0,39.3164,39.3893,39.3073,39.3893,24251.0
2022-06-27 12:20:00,43.25,43.29,43.14,43.17,37791.0,39.3984,39.4349,39.2982,39.3255,37791.0
2022-06-27 12:30:00,43.16,43.17,43.05,43.15,28992.0,39.3164,39.3255,39.2162,39.3073,28992.0
2022-06-27 12:40:00,43.14,43.23,43.14,43.2,19693.0,39.2982,39.3802,39.2982,39.3529,19693.0
2022-06-27 12:50:00,43.2,43.24,43.18,43.21,19356.0,39.3529,39.3893,39.3347,39.362,19356.0
2022-06-27 13:00:00,43.21,43.21,43.06,43.13,26624.0,39.362,39.362,39.2253,39.2891,26624.0
2022-06-27 13:10:00,43.14,43.2,43.1,43.18,27118.0,39.2982,39.3529,39.2618,39.3347,27118.0
2022-06-27 13:20:00,43.19,43.2,43.07,43.09,24726.0,39.3438,39.3529,39.2344,39.2527,24726.0
2022-06-27 13:30:00,43.08,43.1,42.98,42.98,31847.0,39.2436,39.2618,39.1525,39.1525,31847.0
2022-06-27 13:40:00,42.99,43.01,42.91,42.95,23232.0,39.1616,39.1798,39.0887,39.1251,23232.0
2022-06-27 13:50:00,42.97,43.07,42.95,43.03,40263.0,39.1434,39.2344,39.1251,39.198,40263.0
2022-06-27 14:00:00,43.04,43.05,42.97,43.02,26163.0,39.2071,39.2162,39.1434,39.1889,26163.0
2022-06-27 14:10:00,43.03,43.13,42.99,43.12,42358.0,39.198,39.2891,39.1616,39.28,42358.0
2022-06-27 14:20:00,43.12,43.15,43.06,43.07,35726.0,39.28,39.3073,39.2253,39.2344,35726.0
2022-06-27 14:30:00,43.06,43.17,43.03,43.15,29077.0,39.2253,39.3255,39.198,39.3073,29077.0
2022-06-27 14:40:00,43.15,43.16,43.07,43.12,36891.0,39.3073,39.3164,39.2344,39.28,36891.0
2022-06-27 14:50:00,43.12,43.14,43.07,43.11,35627.0,39.28,39.2982,39.2344,39.2709,35627.0
2022-06-27 15:00:00,43.1,43.13,42.97,43.06,89326.0,39.2618,39.2891,39.1434,39.2253,89326.0
2022-06-27 15:10:00,43.06,43.15,43.06,43.14,34536.0,39.2253,39.3073,39.2253,39.2982,34536.0
2022-06-27 15:20:00,43.14,43.17,43.1,43.14,48788.0,39.2982,39.3255,39.2618,39.2982,48788.0
2022-06-27 15:30:00,43.14,43.14,42.92,42.95,117229.0,39.2982,39.2982,39.0978,39.1251,117229.0
2022-06-27 15:40:00,42.94,43.11,42.93,43.07,98295.0,39.116,39.2709,39.1069,39.2344,98295.0
2022-06-27 15:50:00,43.06,43.09,42.96,43.09,330867.0,39.2253,39.2527,39.1342,39.2527,330867.0
2022-06-28 09:30:00,43.54,43.95,43.34,43.86,129637.0,39.6626,40.0361,39.4804,39.9541,129637.0
2022-06-28 09:40:00,43.84,44.05,43.77,43.96,76098.0,39.9359,40.1272,39.8721,40.0452,76098.0
2022-06-28 09:50:00,43.96,44.04,43.88,44.0,49931.0,40.0452,40.1181,39.9723,40.0816,49931.0
2022-06-28 10:00:00,44.0,44.04,43.63,43.67,46688.0,40.0816,40.1181,39.7446,39.781,46688.0
2022-06-28 10:10:00,43.68,43.84,43.68,43.74,24536.0,39.7901,39.9359,39.7901,39.8448,24536.0
2022-06-28 10:20:00,43.74,43.77,43.62,43.75,33319.0,39.8448,39.8721,39.7355,39.8539,33319.0
2022-06-28 10:30:00,43.74,43.8,43.68,43.8,43897.0,39.8448,39.8994,39.7901,39.8994,43897.0
2022-06-28 10:40:00,43.79,43.79,43.6,43.69,26491.0,39.8903,39.8903,39.7173,39.7992,26491.0
2022-06-28 10:50:00,43.69,43.71,43.57,43.7,23364.0,39.7992,39.8175,39.6899,39.8083,23364.0
2022-06-28 11:00:00,43.69,43.72,43.61,43.63,28382.0,39.7992,39.8266,39.7264,39.7446,28382.0
2022-06-28 11:10:00,43.63,43.66,43.44,43.45,25641.0,39.7446,39.7719,39.5715,39.5806,25641.0
2022-06-28 11:20:00,43.45,43.47,43.24,43.26,49619.0,39.5806,39.5988,39.3893,39.4075,49619.0
2022-06-28 11:30:00,43.25,43.31,43.22,43.23,22086.0,39.3984,39.4531,39.3711,39.3802,22086.0
2022-06-28 11:40:00,43.23,43.31,43.19,43.27,46444.0,39.3802,39.4531,39.3438,39.4166,46444.0
2022-06-28 11:50:00,43.28,43.3,43.22,43.26,25536.0,39.4257,39.444,39.3711,39.4075,25536.0
2022-06-28 12:00:00,43.26,43.34,43.25,43.33,22570.0,39.4075,39.4804,39.3984,39.4713,22570.0
2022-06-28 12:10:00,43.34,43.45,43.28,43.38,46016.0,39.4804,39.5806,39.4257,39.5168,46016.0
2022-06-28 12:20:00,43.37,43.51,43.36,43.51,31741.0,39.5077,39.6353,39.4986,39.6353,31741.0
2022-06-28 12:30:00,43.5,43.5,43.41,43.44,20167.0,39.6262,39.6262,39.5442,39.5715,20167.0
2022-06-28 12:40:00,43.45,43.49,43.39,43.4,30106.0,39.5806,39.617,39.526,39.5351,30106.0
2022-06-28 12:50:00,43.4,43.4,43.32,43.37,19266.0,39.5351,39.5351,39.4622,39.5077,19266.0
2022-06-28 13:00:00,43.38,43.4,43.24,43.25,30645.0,39.5168,39.5351,39.3893,39.3984,30645.0
2022-06-28 13:10:00,43.24,43.27,43.21,43.26,19258.0,39.3893,39.4166,39.362,39.4075,19258.0
2022-06-28 13:20:00,43.25,43.31,43.21,43.3,29441.0,39.3984,39.4531,39.362,39.444,29441.0
2022-06-28 13:30:00,43.3,43.33,43.23,43.26,35932.0,39.444,39.4713,39.3802,39.4075,35932.0
2022-06-28 13:40:00,43.25,43.32,43.24,43.32,18522.0,39.3984,39.4622,39.3893,39.4622,18522.0
2022-06-28 13:50:00,43.32,43.33,43.25,43.27,23388.0,39.4622,39.4713,39.3984,39.4166,23388.0
2022-06-28 14:00:00,43.26,43.29,43.15,43.15,36094.0,39.4075,39.4349,39.3073,39.3073,36094.0
2022-06-28 14:10:00,43.15,43.15,42.99,43.01,78234.0,39.3073,39.3073,39.1616,39.1798,78234.0
2022-06-28 14:20:00,43.0,43.03,42.93,42.97,26769.0,39.1707,39.198,39.1069,39.1434,26769.0
2022-06-28 14:30:00,42.96,42.96,42.86,42.86,40712.0,39.1342,39.1342,39.0432,39.0432,40712.0
2022-06-28 14:40:00,42.86,42.94,42.84,42.93,35240.0,39.0432,39.116,39.0249,39.1069,35240.0
2022-06-28 14:50:00,42.94,42.95,42.87,42.87,23569.0,39.116,39.1251,39.0523,39.0523,23569.0
2022-06-28 15:00:00,42.87,42.9,42.76,42.79,32815.0,39.0523,39.0796,38.9521,38.9794,32815.0
2022-06-28 15:10:00,42.79,42.85,42.75,42.84,39591.0,38.9794,39.034,38.9429,39.0249,39591.0
2022-06-28 15:20:00,42.84,42.93,42.81,42.93,71245.0,39.0249,39.1069,38.9976,39.1069,71245.0
2022-06-28 15:30:00,42.93,42.95,42.87,42.95,81526.0,39.1069,39.1251,39.0523,39.1251,81526.0
2022-06-28 15:40:00,42.95,42.95,42.85,42.93,117497.0,39.1251,39.1251,39.034,39.1069,117497.0
2022-06-28 15:50:00,42.93,42.98,42.85,42.87,298297.0,39.1069,39.1525,39.034,39.0523,298297.0
2022-06-29 09:30:00,42.84,43.04,42.32,42.34,77018.0,39.0249,39.2071,38.5512,38.5695,77018.0
2022-06-29 09:40:00,42.33,42.42,42.21,42.39,49610.0,38.5603,38.6423,38.451,38.615,49610.0
2022-06-29 09:50:00,42.38,42.67,42.35,42.5,41810.0,38.6059,38.8701,38.5786,38.7152,41810.0
2022-06-29 10:00:00,42.48,42.64,42.42,42.46,91502.0,38.697,38.8427,38.6423,38.6788,91502.0
2022-06-29 10:10:00,42.47,42.63,42.35,42.39,70195.0,38.6879,38.8336,38.5786,38.615,70195.0
2022-06-29 10:20:00,42.39,42.53,42.35,42.49,47341.0,38.615,38.7425,38.5786,38.7061,47341.0
2022-06-29 10:30:00,42.48,42.63,42.47,42.58,56407.0,38.697,38.8336,38.6879,38.7881,56407.0
2022-06-29 10:40:00,42.57,42.77,42.57,42.69,39915.0,38.779,38.9612,38.779,38.8883,39915.0
2022-06-29 10:50:00,42.7,42.8,42.67,42.7,51858.0,38.8974,38.9885,38.8701,38.8974,51858.0
2022-06-29 11:00:00,42.7,42.81,42.68,42.76,32087.0,38.8974,38.9976,38.8792,38.9521,32087.0
2022-06-29 11:10:00,42.76,42.82,42.68,42.71,30578.0,38.9521,39.0067,38.8792,38.9065,30578.0
2022-06-29 11:20:00,42.71,42.72,42.49,42.52,50017.0,38.9065,38.9156,38.7061,38.7334,50017.0
2022-06-29 11:30:00,42.52,42.64,42.47,42.59,40603.0,38.7334,38.8427,38.6879,38.7972,40603.0
2022-06-29 11:40:00,42.58,42.63,42.5,42.58,37034.0,38.7881,38.8336,38.7152,38.7881,37034.0
2022-06-29 11:50:00,42.58,42.65,42.53,42.59,53969.0,38.7881,38.8519,38.7425,38.7972,53969.0
2022-06-29 12:00:00,42.59,42.62,42.39,42.4,37982.0,38.7972,38.8245,38.615,38.6241,37982.0
2022-06-29 12:10:00,42.4,42.49,42.36,42.48,24418.0,38.6241,38.7061,38.5877,38.697,24418.0
2022-06-29 12:20:00,42.48,42.53,42.33,42.36,51300.0,38.697,38.7425,38.5603,38.5877,51300.0
2022-06-29 12:30:00,42.36,42.53,42.36,42.48,49545.0,38.5877,38.7425,38.5877,38.697,49545.0
2022-06-29 12:40:00,42.48,42.53,42.43,42.46,17499.0,38.697,38.7425,38.6514,38.6788,17499.0
2022-06-29 12:50:00,42.46,42.5,42.38,42.45,28551.0,38.6788,38.7152,38.6059,38.6697,28551.0
2022-06-29 13:00:00,42.44,42.59,42.42,42.58,34716.0,38.6606,38.7972,38.6423,38.7881,34716.0
2022-06-29 13:10:00,42.61,42.61,42.42,42.43,22856.0,38.8154,38.8154,38.6423,38.6514,22856.0
2022-06-29 13:20:00,42.41,42.42,42.31,42.41,32766.0,38.6332,38.6423,38.5421,38.6332,32766.0
2022-06-29 13:30:00,42.39,42.43,42.32,42.43,18151.0,38.615,38.6514,38.5512,38.6514,18151.0
2022-06-29 13:40:00,42.43,42.49,42.4,42.43,14630.0,38.6514,38.7061,38.6241,38.6514,14630.0
2022-06-29 13:50:00,42.43,42.52,42.42,42.5,27441.0,38.6514,38.7334,38.6423,38.7152,27441.0
2022-06-29 14:00:00,42.5,42.59,42.46,42.48,34655.0,38.7152,38.7972,38.6788,38.697,34655.0
2022-06-29 14:10:00,42.47,42.51,42.45,42.46,30142.0,38.6879,38.7243,38.6697,38.6788,30142.0
2022-06-29 14:20:00,42.46,42.5,42.38,42.5,32272.0,38.6788,38.7152,38.6059,38.7152,32272.0
2022-06-29 14:30:00,42.5,42.52,42.41,42.41,21496.0,38.7152,38.7334,38.6332,38.6332,21496.0
2022-06-29 14:40:00,42.41,42.41,42.31,42.34,25469.0,38.6332,38.6332,38.5421,38.5695,25469.0
2022-06-29 14:50:00,42.33,42.4,42.31,42.37,26067.0,38.5603,38.6241,38.5421,38.5968,26067.0
2022-06-29 15:00:00,42.37,42.41,42.3,42.41,27826.0,38.5968,38.6332,38.533,38.6332,27826.0
2022-06-29 15:10:00,42.4,42.43,42.32,42.38,38284.0,38.6241,38.6514,38.5512,38.6059,38284.0
2022-06-29 15:20:00,42.37,42.51,42.37,42.51,65074.0,38.5968,38.7243,38.5968,38.7243,65074.0
2022-06-29 15:30:00,42.51,42.51,42.38,42.44,87049.0,38.7243,38.7243,38.6059,38.6606,87049.0
2022-06-29 15:40:00,42.44,42.44,42.32,42.35,130515.0,38.6606,38.6606,38.5512,38.5786,130515.0
2022-06-29 15:50:00,42.35,42.52,42.32,42.41,455866.0,38.5786,38.7334,38.5512,38.6332,455866.0
2022-06-30 09:30:00,41.55,41.74,41.38,41.46,114673.0,37.8498,38.0229,37.695,37.7678,114673.0
2022-06-30 09:40:00,41.46,41.71,41.31,41.34,96487.0,37.7678,37.9956,37.6312,37.6585,96487.0
2022-06-30 09:50:00,41.35,41.37,41.1,41.21,37076.0,37.6676,37.6858,37.4399,37.5401,37076.0
2022-06-30 10:00:00,41.22,41.34,41.14,41.28,45308.0,37.5492,37.6585,37.4763,37.6039,45308.0
2022-06-30 10:10:00,41.26,41.49,41.21,41.46,44037.0,37.5856,37.7952,37.5401,37.7678,44037.0
2022-06-30 10:20:00,41.45,41.49,41.29,41.33,43907.0,37.7587,37.7952,37.613,37.6494,43907.0
2022-06-30 10:30:00,41.31,41.5,41.28,41.29,33992.0,37.6312,37.8043,37.6039,37.613,33992.0
2022-06-30 10:40:00,41.28,41.31,41.23,41.28,32608.0,37.6039,37.6312,37.5583,37.6039,32608.0
2022-06-30 10:50:00,41.27,41.57,41.26,41.51,39741.0,37.5947,37.868,37.5856,37.8134,39741.0
2022-06-30 11:00:00,41.5,41.52,41.38,41.52,36202.0,37.8043,37.8225,37.695,37.8225,36202.0
2022-06-30 11:10:00,41.51,41.56,41.41,41.41,31820.0,37.8134,37.8589,37.7223,37.7223,31820.0
2022-06-30 11:20:00,41.41,41.74,41.41,41.68,63083.0,37.7223,38.0229,37.7223,37.9682,63083.0
2022-06-30 11:30:00,41.68,41.7,41.59,41.64,27472.0,37.9682,37.9865,37.8862,37.9318,27472.0
2022-06-30 11:40:00,41.63,41.82,41.62,41.78,49879.0,37.9227,38.0958,37.9136,38.0593,49879.0
2022-06-30 11:50:00,41.77,41.79,41.71,41.73,22132.0,38.0502,38.0684,37.9956,38.0138,22132.0
2022-06-30 12:00:00,41.73,41.75,41.67,41.68,23895.0,38.0138,38.032,37.9591,37.9682,23895.0
2022-06-30 12:10:00,41.67,41.81,41.67,41.8,34587.0,37.9591,38.0867,37.9591,38.0775,34587.0
2022-06-30 12:20:00,41.8,42.04,41.79,42.04,39210.0,38.0775,38.2962,38.0684,38.2962,39210.0
2022-06-30 12:30:00,42.05,42.15,42.0,42.03,30252.0,38.3053,38.3964,38.2597,38.2871,30252.0
2022-06-30 12:40:00,42.03,42.05,41.92,41.93,26248.0,38.2871,38.3053,38.1869,38.196,26248.0
2022-06-30 12:50:00,41.92,42.05,41.9,42.02,17493.0,38.1869,38.3053,38.1686,38.278,17493.0
2022-06-30 13:00:00,42.02,42.1,41.95,41.97,19902.0,38.278,38.3508,38.2142,38.2324,19902.0
2022-06-30 13:10:00,41.97,41.97,41.81,41.87,38166.0,38.2324,38.2324,38.0867,38.1413,38166.0
2022-06-30 13:20:00,41.86,41.94,41.82,41.84,46545.0,38.1322,38.2051,38.0958,38.114,46545.0
2022-06-30 13:30:00,41.84,41.96,41.82,41.96,24357.0,38.114,38.2233,38.0958,38.2233,24357.0
2022-06-30 13:40:00,41.97,42.03,41.86,41.99,37403.0,38.2324,38.2871,38.1322,38.2506,37403.0
2022-06-30 13:50:00,41.99,42.04,41.91,41.95,24979.0,38.2506,38.2962,38.1778,38.2142,24979.0
2022-06-30 14:00:00,41.95,41.96,41.87,41.89,36103.0,38.2142,38.2233,38.1413,38.1595,36103.0
2022-06-30 14:10:00,41.88,41.92,41.79,41.89,32764.0,38.1504,38.1869,38.0684,38.1595,32764.0
2022-06-30 14:20:00,41.9,41.9,41.73,41.86,58304.0,38.1686,38.1686,38.0138,38.1322,58304.0
2022-06-30 14:30:00,41.85,41.88,41.81,41.87,24071.0,38.1231,38.1504,38.0867,38.1413,24071.0
2022-06-30 14:40:00,41.85,41.85,41.7,41.78,30622.0,38.1231,38.1231,37.9865,38.0593,30622.0
2022-06-30 14:50:00,41.78,41.79,41.66,41.7,26138.0,38.0593,38.0684,37.95,37.9865,26138.0
2022-06-30 15:00:00,41.7,41.75,41.51,41.52,26778.0,37.9865,38.032,37.8134,37.8225,26778.0
2022-06-30 15:10:00,41.5,41.54,41.42,41.46,33316.0,37.8043,37.8407,37.7314,37.7678,33316.0
2022-06-30 15:20:00,41.47,41.69,41.46,41.69,31371.0,37.7769,37.9773,37.7678,37.9773,31371.0
2022-06-30 15:30:00,41.68,41.84,41.68,41.76,70419.0,37.9682,38.114,37.9682,38.0411,70419.0
2022-06-30 15:40:00,41.75,41.84,41.62,41.73,114706.0,38.032,38.114,37.9136,38.0138,114706.0
2022-06-30 15:50:00,41.73,41.82,41.52,41.75,225535.0,38.0138,38.0958,37.8225,38.032,225535.0
2022-07-01 09:30:00,41.38,41.72,41.32,41.7,101323.0,37.695,38.0047,37.6403,37.9865,101323.0
2022-07-01 09:40:00,41.71,42.18,41.68,42.09,84224.0,37.9956,38.4237,37.9682,38.3417,84224.0
2022-07-01 09:50:00,42.11,42.14,41.96,41.99,39017.0,38.3599,38.3873,38.2233,38.2506,39017.0
2022-07-01 10:00:00,42.01,42.05,41.65,41.69,56482.0,38.2688,38.3053,37.9409,37.9773,56482.0
2022-07-01 10:10:00,41.71,41.71,41.41,41.49,45819.0,37.9956,37.9956,37.7223,37.7952,45819.0
2022-07-01 10:20:00,41.48,41.49,41.29,41.32,38840.0,37.786,37.7952,37.613,37.6403,38840.0
2022-07-01 10:30:00,41.3,41.33,41.14,41.2,29271.0,37.6221,37.6494,37.4763,37.531,29271.0
2022-07-01 10:40:00,41.16,41.42,41.16,41.34,28889.0,37.4945,37.7314,37.4945,37.6585,28889.0
2022-07-01 10:50:00,41.34,41.46,41.25,41.41,31781.0,37.6585,37.7678,37.5765,37.7223,31781.0
2022-07-01 11:00:00,41.4,41.62,41.36,41.62,32140.0,37.7132,37.9136,37.6767,37.9136,32140.0
2022-07-01 11:10:00,41.61,41.66,41.53,41.57,37447.0,37.9045,37.95,37.8316,37.868,37447.0
2022-07-01 11:20:00,41.57,41.64,41.56,41.58,24647.0,37.868,37.9318,37.8589,37.8771,24647.0
2022-07-01 11:30:00,41.6,41.67,41.59,41.65,30385.0,37.8954,37.9591,37.8862,37.9409,30385.0
2022-07-01 11:40:00,41.65,41.77,41.64,41.74,31092.0,37.9409,38.0502,37.9318,38.0229,31092.0
2022-07-01 11:50:00,41.72,41.73,41.51,41.56,42127.0,38.0047,38.0138,37.8134,37.8589,42127.0
2022-07-01 12:00:00,41.56,41.7,41.54,41.69,43250.0,37.8589,37.9865,37.8407,37.9773,43250.0
2022-07-01 12:10:00,41.68,41.83,41.62,41.8,19894.0,37.9682,38.1049,37.9136,38.0775,19894.0
2022-07-01 12:20:00,41.79,41.84,41.78,41.83,41737.0,38.0684,38.114,38.0593,38.1049,41737.0
2022-07-01 12:30:00,41.82,41.84,41.69,41.69,40789.0,38.0958,38.114,37.9773,37.9773,40789.0
2022-07-01 12:40:00,41.69,41.71,41.65,41.68,28820.0,37.9773,37.9956,37.9409,37.9682,28820.0
2022-07-01 12:50:00,41.69,41.82,41.69,41.69,20949.0,37.9773,38.0958,37.9773,37.9773,20949.0
2022-07-01 13:00:00,41.7,41.77,41.68,41.77,13326.0,37.9865,38.0502,37.9682,38.0502,13326.0
2022-07-01 13:10:00,41.76,41.83,41.74,41.81,31072.0,38.0411,38.1049,38.0229,38.0867,31072.0
2022-07-01 13:20:00,41.8,41.85,41.77,41.85,11820.0,38.0775,38.1231,38.0502,38.1231,11820.0
2022-07-01 13:30:00,41.86,41.94,41.82,41.91,49403.0,38.1322,38.2051,38.0958,38.1778,49403.0
2022-07-01 13:40:00,41.9,41.99,41.89,41.99,23276.0,38.1686,38.2506,38.1595,38.2506,23276.0
2022-07-01 13:50:00,42.0,42.02,41.96,42.01,15411.0,38.2597,38.278,38.2233,38.2688,15411.0
2022-07-01 14:00:00,42.01,42.03,41.92,41.97,22871.0,38.2688,38.2871,38.1869,38.2324,22871.0
2022-07-01 14:10:00,41.95,42.02,41.9,42.02,106976.0,38.2142,38.278,38.1686,38.278,106976.0
2022-07-01 14:20:00,42.02,42.08,41.97,42.0,137504.0,38.278,38.3326,38.2324,38.2597,137504.0
2022-07-01 14:30:00,42.01,42.12,42.01,42.12,41809.0,38.2688,38.3691,38.2688,38.3691,41809.0
2022-07-01 14:40:00,42.12,42.19,42.09,42.18,27086.0,38.3691,38.4328,38.3417,38.4237,27086.0
2022-07-01 14:50:00,42.18,42.2,42.09,42.16,18672.0,38.4237,38.4419,38.3417,38.4055,18672.0
2022-07-01 15:00:00,42.17,42.2,42.08,42.2,26523.0,38.4146,38.4419,38.3326,38.4419,26523.0
2022-07-01 15:10:00,42.23,42.31,42.21,42.28,24969.0,38.4693,38.5421,38.451,38.5148,24969.0
2022-07-01 15:20:00,42.29,42.33,42.23,42.3,29864.0,38.5239,38.5603,38.4693,38.533,29864.0
2022-07-01 15:30:00,42.31,42.46,42.3,42.46,65281.0,38.5421,38.6788,38.533,38.6788,65281.0
2022-07-01 15:40:00,42.47,42.56,42.45,42.52,140781.0,38.6879,38.7699,38.6697,38.7334,140781.0
2022-07-01 15:50:00,42.52,42.56,42.35,42.43,243802.0,38.7334,38.7699,38.5786,38.6514,243802.0
2022-07-05 09:30:00,41.58,41.83,41.19,41.22,87991.0,37.8771,38.1049,37.5219,37.5492,87991.0
2022-07-05 09:40:00,41.22,41.26,41.06,41.14,87451.0,37.5492,37.5856,37.4034,37.4763,87451.0
2022-07-05 09:50:00,41.14,41.18,40.98,41.04,52034.0,37.4763,37.5128,37.3306,37.3852,52034.0
2022-07-05 10:00:00,41.02,41.18,40.98,41.16,62088.0,37.367,37.5128,37.3306,37.4945,62088.0
2022-07-05 10:10:00,41.16,41.39,41.14,41.29,56285.0,37.4945,37.7041,37.4763,37.613,56285.0
2022-07-05 10:20:00,41.29,41.32,41.16,41.23,31479.0,37.613,37.6403,37.4945,37.5583,31479.0
2022-07-05 10:30:00,41.23,41.56,41.23,41.5,33330.0,37.5583,37.8589,37.5583,37.8043,33330.0
2022-07-05 10:40:00,41.5,41.52,41.28,41.37,32959.0,37.8043,37.8225,37.6039,37.6858,32959.0
2022-07-05 10:50:00,41.36,41.43,41.28,41.43,38706.0,37.6767,37.7405,37.6039,37.7405,38706.0
2022-07-05 11:00:00,41.42,41.52,41.32,41.52,24657.0,37.7314,37.8225,37.6403,37.8225,24657.0
2022-07-05 11:10:00,41.51,41.52,41.35,41.39,19352.0,37.8134,37.8225,37.6676,37.7041,19352.0
2022-07-05 11:20:00,41.39,41.42,41.29,41.35,17984.0,37.7041,37.7314,37.613,37.6676,17984.0
2022-07-05 11:30:00,41.34,41.36,41.2,41.23,31990.0,37.6585,37.6767,37.531,37.5583,31990.0
2022-07-05 11:40:00,41.23,41.34,41.22,41.32,95086.0,37.5583,37.6585,37.5492,37.6403,95086.0
2022-07-05 11:50:00,41.3,41.36,41.27,41.3,24035.0,37.6221,37.6767,37.5947,37.6221,24035.0
2022-07-05 12:00:00,41.3,41.37,41.27,41.35,80438.0,37.6221,37.6858,37.5947,37.6676,80438.0
2022-07-05 12:10:00,41.36,41.41,41.29,41.38,33093.0,37.6767,37.7223,37.613,37.695,33093.0
2022-07-05 12:20:00,41.38,41.56,41.35,41.5,33289.0,37.695,37.8589,37.6676,37.8043,33289.0
2022-07-05 12:30:00,41.5,41.54,41.44,41.52,20103.0,37.8043,37.8407,37.7496,37.8225,20103.0
2022-07-05 12:40:00,41.52,41.54,41.35,41.37,19972.0,37.8225,37.8407,37.6676,37.6858,19972.0
2022-07-05 12:50:00,41.37,41.4,41.32,41.39,22057.0,37.6858,37.7132,37.6403,37.7041,22057.0
2022-07-05 13:00:00,41.38,41.49,41.36,41.42,17941.0,37.695,37.7952,37.6767,37.7314,17941.0
2022-07-05 13:10:00,41.42,41.58,41.42,41.58,21599.0,37.7314,37.8771,37.7314,37.8771,21599.0
2022-07-05 13:20:00,41.57,41.64,41.52,41.56,30408.0,37.868,37.9318,37.8225,37.8589,30408.0
2022-07-05 13:30:00,41.55,41.63,41.53,41.63,25783.0,37.8498,37.9227,37.8316,37.9227,25783.0
2022-07-05 13:40:00,41.64,41.72,41.5,41.56,39466.0,37.9318,38.0047,37.8043,37.8589,39466.0
2022-07-05 13:50:00,41.57,41.6,41.53,41.56,39044.0,37.868,37.8954,37.8316,37.8589,39044.0
2022-07-05 14:00:00,41.55,41.66,41.55,41.64,29365.0,37.8498,37.95,37.8498,37.9318,29365.0
2022-07-05 14:10:00,41.64,41.68,41.56,41.61,23478.0,37.9318,37.9682,37.8589,37.9045,23478.0
2022-07-05 14:20:00,41.61,41.69,41.57,41.68,22044.0,37.9045,37.9773,37.868,37.9682,22044.0
2022-07-05 14:30:00,41.69,41.84,41.68,41.83,36020.0,37.9773,38.114,37.9682,38.1049,36020.0
2022-07-05 14:40:00,41.83,41.84,41.73,41.76,24742.0,38.1049,38.114,38.0138,38.0411,24742.0
2022-07-05 14:50:00,41.77,41.79,41.74,41.76,21651.0,38.0502,38.0684,38.0229,38.0411,21651.0
2022-07-05 15:00:00,41.76,41.87,41.69,41.86,32819.0,38.0411,38.1413,37.9773,38.1322,32819.0
2022-07-05 15:10:00,41.86,41.92,41.79,41.79,39955.0,38.1322,38.1869,38.0684,38.0684,39955.0
2022-07-05 15:20:00,41.8,41.96,41.8,41.93,63335.0,38.0775,38.2233,38.0775,38.196,63335.0
2022-07-05 15:30:00,41.93,41.97,41.81,41.84,79312.0,38.196,38.2324,38.0867,38.114,79312.0
2022-07-05 15:40:00,41.84,42.0,41.81,41.99,117747.0,38.114,38.2597,38.0867,38.2506,117747.0
2022-07-05 15:50:00,41.99,42.1,41.9,42.09,247477.0,38.2506,38.3508,38.1686,38.3417,247477.0
2022-07-06 09:30:00,41.75,41.99,41.64,41.65,97141.0,38.032,38.2506,37.9318,37.9409,97141.0
2022-07-06 09:40:00,41.68,41.84,41.53,41.77,63922.0,37.9682,38.114,37.8316,38.0502,63922.0
2022-07-06 09:50:00,41.77,41.78,41.48,41.48,44156.0,38.0502,38.0593,37.786,37.786,44156.0
2022-07-06 10:00:00,41.48,41.71,41.45,41.64,36340.0,37.786,37.9956,37.7587,37.9318,36340.0
2022-07-06 10:10:00,41.64,41.66,41.4,41.42,35036.0,37.9318,37.95,37.7132,37.7314,35036.0
2022-07-06 10:20:00,41.43,41.53,41.35,41.51,36478.0,37.7405,37.8316,37.6676,37.8134,36478.0
2022-07-06 10:30:00,41.52,41.57,41.46,41.49,38653.0,37.8225,37.868,37.7678,37.7952,38653.0
2022-07-06 10:40:00,41.48,41.53,41.33,41.34,22807.0,37.786,37.8316,37.6494,37.6585,22807.0
2022-07-06 10:50:00,41.33,41.45,41.31,41.42,38792.0,37.6494,37.7587,37.6312,37.7314,38792.0
2022-07-06 11:00:00,41.41,41.41,41.23,41.28,16856.0,37.7223,37.7223,37.5583,37.6039,16856.0
2022-07-06 11:10:00,41.26,41.36,41.24,41.32,26039.0,37.5856,37.6767,37.5674,37.6403,26039.0
2022-07-06 11:20:00,41.31,41.34,41.24,41.3,15495.0,37.6312,37.6585,37.5674,37.6221,15495.0
2022-07-06 11:30:00,41.3,41.36,41.18,41.34,30852.0,37.6221,37.6767,37.5128,37.6585,30852.0
2022-07-06 11:40:00,41.34,41.34,41.26,41.34,33408.0,37.6585,37.6585,37.5856,37.6585,33408.0
2022-07-06 11:50:00,41.34,41.35,41.28,41.34,51843.0,37.6585,37.6676,37.6039,37.6585,51843.0
2022-07-06 12:00:00,41.34,41.36,41.13,41.16,30794.0,37.6585,37.6767,37.4672,37.4945,30794.0
2022-07-06 12:10:00,41.16,41.28,41.15,41.23,38100.0,37.4945,37.6039,37.4854,37.5583,38100.0
2022-07-06 12:20:00,41.24,41.27,41.19,41.24,43223.0,37.5674,37.5947,37.5219,37.5674,43223.0
2022-07-06 12:30:00,41.23,41.28,41.19,41.24,22482.0,37.5583,37.6039,37.5219,37.5674,22482.0
2022-07-06 12:40:00,41.23,41.29,41.21,41.29,23517.0,37.5583,37.613,37.5401,37.613,23517.0
2022-07-06 12:50:00,41.28,41.38,41.27,41.36,41762.0,37.6039,37.695,37.5947,37.6767,41762.0
2022-07-06 13:00:00,41.37,41.48,41.37,41.44,51924.0,37.6858,37.786,37.6858,37.7496,51924.0
2022-07-06 13:10:00,41.44,41.44,41.35,41.42,22874.0,37.7496,37.7496,37.6676,37.7314,22874.0
2022-07-06 13:20:00,41.43,41.43,41.32,41.35,38202.0,37.7405,37.7405,37.6403,37.6676,38202.0
2022-07-06 13:30:00,41.34,41.37,41.3,41.36,38329.0,37.6585,37.6858,37.6221,37.6767,38329.0
2022-07-06 13:40:00,41.37,41.42,41.32,41.4,25949.0,37.6858,37.7314,37.6403,37.7132,25949.0
2022-07-06 13:50:00,41.4,41.46,41.39,41.43,21027.0,37.7132,37.7678,37.7041,37.7405,21027.0
2022-07-06 14:00:00,41.42,41.53,41.35,41.48,55598.0,37.7314,37.8316,37.6676,37.786,55598.0
2022-07-06 14:10:00,41.48,41.48,41.29,41.34,37392.0,37.786,37.786,37.613,37.6585,37392.0
2022-07-06 14:20:00,41.35,41.55,41.31,41.54,45017.0,37.6676,37.8498,37.6312,37.8407,45017.0
2022-07-06 14:30:00,41.55,41.72,41.51,41.65,33863.0,37.8498,38.0047,37.8134,37.9409,33863.0
2022-07-06 14:40:00,41.66,41.82,41.66,41.7,50841.0,37.95,38.0958,37.95,37.9865,50841.0
2022-07-06 14:50:00,41.69,41.74,41.63,41.73,50109.0,37.9773,38.0229,37.9227,38.0138,50109.0
2022-07-06 15:00:00,41.74,41.74,41.6,41.7,21122.0,38.0229,38.0229,37.8954,37.9865,21122.0
2022-07-06 15:10:00,41.69,41.79,41.68,41.76,30553.0,37.9773,38.0684,37.9682,38.0411,30553.0
2022-07-06 15:20:00,41.76,41.82,41.76,41.81,30921.0,38.0411,38.0958,38.0411,38.0867,30921.0
2022-07-06 15:30:00,41.82,41.91,41.76,41.84,55389.0,38.0958,38.1778,38.0411,38.114,55389.0
2022-07-06 15:40:00,41.83,41.84,41.74,41.8,66693.0,38.1049,38.114,38.0229,38.0775,66693.0
2022-07-06 15:50:00,41.8,41.84,41.54,41.59,221392.0,38.0775,38.114,37.8407,37.8862,221392.0
2022-07-07 09:30:00,42.07,42.51,42.07,42.4,100491.0,38.3235,38.7243,38.3235,38.6241,100491.0
2022-07-07 09:40:00,42.38,42.61,42.36,42.49,57027.0,38.6059,38.8154,38.5877,38.7061,57027.0
2022-07-07 09:50:00,42.47,42.5,42.17,42.27,34533.0,38.6879,38.7152,38.4146,38.5057,34533.0
2022-07-07 10:00:00,42.28,42.28,42.01,42.05,74920.0,38.5148,38.5148,38.2688,38.3053,74920.0
2022-07-07 10:10:00,42.05,42.21,41.97,41.98,44956.0,38.3053,38.451,38.2324,38.2415,44956.0
2022-07-07 10:20:00,41.95,42.17,41.94,42.16,31478.0,38.2142,38.4146,38.2051,38.4055,31478.0
2022-07-07 10:30:00,42.17,42.27,42.14,42.25,25955.0,38.4146,38.5057,38.3873,38.4875,25955.0
2022-07-07 10:40:00,42.25,42.29,42.14,42.27,33937.0,38.4875,38.5239,38.3873,38.5057,33937.0
2022-07-07 10:50:00,42.27,42.4,42.26,42.29,23831.0,38.5057,38.6241,38.4966,38.5239,23831.0
2022-07-07 11:00:00,42.29,42.39,42.27,42.27,24185.0,38.5239,38.615,38.5057,38.5057,24185.0
2022-07-07 11:10:00,42.27,42.31,42.25,42.27,20032.0,38.5057,38.5421,38.4875,38.5057,20032.0
2022-07-07 11:20:00,42.26,42.34,42.21,42.27,28551.0,38.4966,38.5695,38.451,38.5057,28551.0
2022-07-07 11:30:00,42.27,42.28,42.16,42.22,19613.0,38.5057,38.5148,38.4055,38.4601,19613.0
2022-07-07 11:40:00,42.21,42.22,42.14,42.2,18129.0,38.451,38.4601,38.3873,38.4419,18129.0
2022-07-07 11:50:00,42.2,42.22,42.15,42.17,18808.0,38.4419,38.4601,38.3964,38.4146,18808.0
2022-07-07 12:00:00,42.15,42.23,42.13,42.2,11724.0,38.3964,38.4693,38.3782,38.4419,11724.0
2022-07-07 12:10:00,42.21,42.27,42.17,42.27,19738.0,38.451,38.5057,38.4146,38.5057,19738.0
2022-07-07 12:20:00,42.27,42.27,42.18,42.19,16152.0,38.5057,38.5057,38.4237,38.4328,16152.0
2022-07-07 12:30:00,42.19,42.23,42.15,42.21,38548.0,38.4328,38.4693,38.3964,38.451,38548.0
2022-07-07 12:40:00,42.21,42.23,42.14,42.15,25108.0,38.451,38.4693,38.3873,38.3964,25108.0
2022-07-07 12:50:00,42.13,42.18,42.09,42.16,30807.0,38.3782,38.4237,38.3417,38.4055,30807.0
2022-07-07 13:00:00,42.17,42.17,42.08,42.12,12944.0,38.4146,38.4146,38.3326,38.3691,12944.0
2022-07-07 13:10:00,42.12,42.13,42.03,42.08,109738.0,38.3691,38.3782,38.2871,38.3326,109738.0
2022-07-07 13:20:00,42.08,42.1,42.02,42.03,88918.0,38.3326,38.3508,38.278,38.2871,88918.0
2022-07-07 13:30:00,42.02,42.18,41.99,42.18,32452.0,38.278,38.4237,38.2506,38.4237,32452.0
2022-07-07 13:40:00,42.18,42.2,42.15,42.16,25990.0,38.4237,38.4419,38.3964,38.4055,25990.0
2022-07-07 13:50:00,42.15,42.16,42.11,42.15,33913.0,38.3964,38.4055,38.3599,38.3964,33913.0
2022-07-07 14:00:00,42.15,42.2,42.12,42.16,35897.0,38.3964,38.4419,38.3691,38.4055,35897.0
2022-07-07 14:10:00,42.16,42.25,42.15,42.25,37209.0,38.4055,38.4875,38.3964,38.4875,37209.0
2022-07-07 14:20:00,42.24,42.31,42.23,42.28,23348.0,38.4784,38.5421,38.4693,38.5148,23348.0
2022-07-07 14:30:00,42.28,42.28,42.2,42.25,43467.0,38.5148,38.5148,38.4419,38.4875,43467.0
2022-07-07 14:40:00,42.25,42.26,42.2,42.25,45634.0,38.4875,38.4966,38.4419,38.4875,45634.0
2022-07-07 14:50:00,42.26,42.29,42.23,42.28,20941.0,38.4966,38.5239,38.4693,38.5148,20941.0
2022-07-07 15:00:00,42.29,42.32,42.24,42.32,50098.0,38.5239,38.5512,38.4784,38.5512,50098.0
2022-07-07 15:10:00,42.32,42.4,42.31,42.38,32759.0,38.5512,38.6241,38.5421,38.6059,32759.0
2022-07-07 15:20:00,42.38,42.38,42.26,42.27,28016.0,38.6059,38.6059,38.4966,38.5057,28016.0
2022-07-07 15:30:00,42.26,42.31,42.2,42.2,38599.0,38.4966,38.5421,38.4419,38.4419,38599.0
2022-07-07 15:40:00,42.21,42.28,42.21,42.27,65384.0,38.451,38.5148,38.451,38.5057,65384.0
2022-07-07 15:50:00,42.27,42.35,42.21,42.29,202049.0,38.5057,38.5786,38.451,38.5239,202049.0
2022-07-08 09:30:00,42.5,42.63,42.15,42.19,89007.0,38.7152,38.8336,38.3964,38.4328,89007.0
2022-07-08 09:40:00,42.19,42.27,41.93,41.94,44310.0,38.4328,38.5057,38.196,38.2051,44310.0
2022-07-08 09:50:00,41.92,41.93,41.75,41.79,25999.0,38.1869,38.196,38.032,38.0684,25999.0
2022-07-08 10:00:00,41.78,41.81,41.68,41.75,29692.0,38.0593,38.0867,37.9682,38.032,29692.0
2022-07-08 10:10:00,41.75,41.91,41.68,41.88,25095.0,38.032,38.1778,37.9682,38.1504,25095.0
2022-07-08 10:20:00,41.87,42.15,41.83,42.11,27022.0,38.1413,38.3964,38.1049,38.3599,27022.0
2022-07-08 10:30:00,42.11,42.23,42.1,42.17,22196.0,38.3599,38.4693,38.3508,38.4146,22196.0
2022-07-08 10:40:00,42.18,42.23,42.11,42.19,27553.0,38.4237,38.4693,38.3599,38.4328,27553.0
2022-07-08 10:50:00,42.2,42.27,42.14,42.19,27675.0,38.4419,38.5057,38.3873,38.4328,27675.0
2022-07-08 11:00:00,42.19,42.28,42.16,42.27,25178.0,38.4328,38.5148,38.4055,38.5057,25178.0
2022-07-08 11:10:00,42.27,42.33,42.24,42.27,30644.0,38.5057,38.5603,38.4784,38.5057,30644.0
2022-07-08 11:20:00,42.27,42.37,42.23,42.23,19652.0,38.5057,38.5968,38.4693,38.4693,19652.0
2022-07-08 11:30:00,42.23,42.28,42.18,42.23,32604.0,38.4693,38.5148,38.4237,38.4693,32604.0
2022-07-08 11:40:00,42.22,42.23,42.11,42.14,33183.0,38.4601,38.4693,38.3599,38.3873,33183.0
2022-07-08 11:50:00,42.15,42.2,42.13,42.19,10612.0,38.3964,38.4419,38.3782,38.4328,10612.0
2022-07-08 12:00:00,42.19,42.19,42.1,42.1,15354.0,38.4328,38.4328,38.3508,38.3508,15354.0
2022-07-08 12:10:00,42.1,42.17,42.09,42.16,15390.0,38.3508,38.4146,38.3417,38.4055,15390.0
2022-07-08 12:20:00,42.16,42.2,41.99,41.99,27375.0,38.4055,38.4419,38.2506,38.2506,27375.0
2022-07-08 12:30:00,42.0,42.03,41.95,41.95,14188.0,38.2597,38.2871,38.2142,38.2142,14188.0
2022-07-08 12:40:00,41.94,41.98,41.9,41.96,17119.0,38.2051,38.2415,38.1686,38.2233,17119.0
2022-07-08 12:50:00,41.96,41.96,41.85,41.86,15120.0,38.2233,38.2233,38.1231,38.1322,15120.0
2022-07-08 13:00:00,41.86,41.93,41.82,41.93,17597.0,38.1322,38.196,38.0958,38.196,17597.0
2022-07-08 13:10:00,41.92,41.96,41.88,41.89,20440.0,38.1869,38.2233,38.1504,38.1595,20440.0
2022-07-08 13:20:00,41.88,41.99,41.86,41.98,27433.0,38.1504,38.2506,38.1322,38.2415,27433.0
2022-07-08 13:30:00,41.98,41.98,41.86,41.92,36538.0,38.2415,38.2415,38.1322,38.1869,36538.0
2022-07-08 13:40:00,41.92,41.97,41.9,41.97,18515.0,38.1869,38.2324,38.1686,38.2324,18515.0
2022-07-08 13:50:00,41.98,41.98,41.86,41.89,24463.0,38.2415,38.2415,38.1322,38.1595,24463.0
2022-07-08 14:00:00,41.88,41.98,41.87,41.97,23287.0,38.1504,38.2415,38.1413,38.2324,23287.0
2022-07-08 14:10:00,41.97,41.97,41.89,41.92,48854.0,38.2324,38.2324,38.1595,38.1869,48854.0
2022-07-08 14:20:00,41.93,41.98,41.91,41.97,33344.0,38.196,38.2415,38.1778,38.2324,33344.0
2022-07-08 14:30:00,41.97,42.03,41.96,42.02,18075.0,38.2324,38.2871,38.2233,38.278,18075.0
2022-07-08 14:40:00,42.02,42.1,42.01,42.07,16302.0,38.278,38.3508,38.2688,38.3235,16302.0
2022-07-08 14:50:00,42.07,42.09,42.01,42.09,33841.0,38.3235,38.3417,38.2688,38.3417,33841.0
2022-07-08 15:00:00,42.09,42.12,42.0,42.01,20325.0,38.3417,38.3691,38.2597,38.2688,20325.0
2022-07-08 15:10:00,42.0,42.08,41.99,42.08,16227.0,38.2597,38.3326,38.2506,38.3326,16227.0
2022-07-08 15:20:00,42.08,42.09,42.05,42.08,18854.0,38.3326,38.3417,38.3053,38.3326,18854.0
2022-07-08 15:30:00,42.07,42.08,41.97,41.98,43570.0,38.3235,38.3326,38.2324,38.2415,43570.0
2022-07-08 15:40:00,41.98,42.06,41.97,41.98,68849.0,38.2415,38.3144,38.2324,38.2415,68849.0
2022-07-08 15:50:00,41.98,42.0,41.87,41.89,219963.0,38.2415,38.2597,38.1413,38.1595,219963.0
2022-07-11 09:30:00,41.45,41.56,41.34,41.43,88496.0,37.7587,37.8589,37.6585,37.7405,88496.0
2022-07-11 09:40:00,41.41,41.41,41.2,41.3,46221.0,37.7223,37.7223,37.531,37.6221,46221.0
2022-07-11 09:50:00,41.3,41.67,41.28,41.64,57162.0,37.6221,37.9591,37.6039,37.9318,57162.0
2022-07-11 10:00:00,41.65,41.7,41.58,41.61,46371.0,37.9409,37.9865,37.8771,37.9045,46371.0
2022-07-11 10:10:00,41.65,41.73,41.57,41.57,33276.0,37.9409,38.0138,37.868,37.868,33276.0
2022-07-11 10:20:00,41.58,41.58,41.48,41.51,34722.0,37.8771,37.8771,37.786,37.8134,34722.0
2022-07-11 10:30:00,41.5,41.56,41.45,41.53,42406.0,37.8043,37.8589,37.7587,37.8316,42406.0
2022-07-11 10:40:00,41.53,41.57,41.46,41.53,29852.0,37.8316,37.868,37.7678,37.8316,29852.0
2022-07-11 10:50:00,41.54,41.54,41.43,41.44,34249.0,37.8407,37.8407,37.7405,37.7496,34249.0
2022-07-11 11:00:00,41.43,41.5,41.4,41.5,17938.0,37.7405,37.8043,37.7132,37.8043,17938.0
2022-07-11 11:10:00,41.49,41.59,41.47,41.5,19911.0,37.7952,37.8862,37.7769,37.8043,19911.0
2022-07-11 11:20:00,41.5,41.62,41.47,41.6,20598.0,37.8043,37.9136,37.7769,37.8954,20598.0
2022-07-11 11:30:00,41.59,41.66,41.56,41.59,17655.0,37.8862,37.95,37.8589,37.8862,17655.0
2022-07-11 11:40:00,41.59,41.6,41.5,41.55,26096.0,37.8862,37.8954,37.8043,37.8498,26096.0
2022-07-11 11:50:00,41.55,41.63,41.53,41.61,22535.0,37.8498,37.9227,37.8316,37.9045,22535.0
2022-07-11 12:00:00,41.63,41.64,41.58,41.63,18202.0,37.9227,37.9318,37.8771,37.9227,18202.0
2022-07-11 12:10:00,41.63,41.68,41.61,41.67,12188.0,37.9227,37.9682,37.9045,37.9591,12188.0
2022-07-11 12:20:00,41.66,41.66,41.6,41.63,14184.0,37.95,37.95,37.8954,37.9227,14184.0
2022-07-11 12:30:00,41.63,41.75,41.62,41.73,17604.0,37.9227,38.032,37.9136,38.0138,17604.0
2022-07-11 12:40:00,41.74,41.75,41.7,41.72,22672.0,38.0229,38.032,37.9865,38.0047,22672.0
2022-07-11 12:50:00,41.72,41.8,41.69,41.77,22703.0,38.0047,38.0775,37.9773,38.0502,22703.0
2022-07-11 13:00:00,41.78,41.88,41.76,41.86,23771.0,38.0593,38.1504,38.0411,38.1322,23771.0
2022-07-11 13:10:00,41.85,41.87,41.83,41.87,21328.0,38.1231,38.1413,38.1049,38.1413,21328.0
2022-07-11 13:20:00,41.87,41.9,41.86,41.9,12942.0,38.1413,38.1686,38.1322,38.1686,12942.0
2022-07-11 13:30:00,41.9,41.94,41.87,41.9,23599.0,38.1686,38.2051,38.1413,38.1686,23599.0
2022-07-11 13:40:00,41.91,41.92,41.75,41.76,30084.0,38.1778,38.1869,38.032,38.0411,30084.0
2022-07-11 13:50:00,41.75,41.8,41.73,41.78,15494.0,38.032,38.0775,38.0138,38.0593,15494.0
2022-07-11 14:00:00,41.78,41.78,41.71,41.72,15464.0,38.0593,38.0593,37.9956,38.0047,15464.0
2022-07-11 14:10:00,41.71,41.72,41.64,41.71,17646.0,37.9956,38.0047,37.9318,37.9956,17646.0
2022-07-11 14:20:00,41.7,41.71,41.65,41.66,16544.0,37.9865,37.9956,37.9409,37.95,16544.0
2022-07-11 14:30:00,41.65,41.73,41.63,41.71,78972.0,37.9409,38.0138,37.9227,37.9956,78972.0
2022-07-11 14:40:00,41.71,41.78,41.7,41.74,14190.0,37.9956,38.0593,37.9865,38.0229,14190.0
2022-07-11 14:50:00,41.73,41.74,41.67,41.7,48593.0,38.0138,38.0229,37.9591,37.9865,48593.0
2022-07-11 15:00:00,41.71,41.72,41.55,41.58,97159.0,37.9956,38.0047,37.8498,37.8771,97159.0
2022-07-11 15:10:00,41.57,41.6,41.54,41.56,49387.0,37.868,37.8954,37.8407,37.8589,49387.0
2022-07-11 15:20:00,41.55,41.56,41.51,41.55,30456.0,37.8498,37.8589,37.8134,37.8498,30456.0
2022-07-11 15:30:00,41.54,41.6,41.53,41.59,43055.0,37.8407,37.8954,37.8316,37.8862,43055.0
2022-07-11 15:40:00,41.59,41.63,41.54,41.63,104462.0,37.8862,37.9227,37.8407,37.9227,104462.0
2022-07-11 15:50:00,41.63,41.71,41.6,41.71,227901.0,37.9227,37.9956,37.8954,37.9956,227901.0
2022-07-12 09:30:00,41.3,41.9,41.27,41.84,115643.0,37.6221,38.1686,37.5947,38.114,115643.0
2022-07-12 09:40:00,41.87,42.19,41.83,42.08,47875.0,38.1413,38.4328,38.1049,38.3326,47875.0
2022-07-12 09:50:00,42.05,42.29,42.04,42.27,39352.0,38.3053,38.5239,38.2962,38.5057,39352.0
2022-07-12 10:00:00,42.26,42.3,42.1,42.15,81475.0,38.4966,38.533,38.3508,38.3964,81475.0
2022-07-12 10:10:00,42.13,42.39,42.11,42.37,71998.0,38.3782,38.615,38.3599,38.5968,71998.0
2022-07-12 10:20:00,42.36,42.49,42.34,42.43,64666.0,38.5877,38.7061,38.5695,38.6514,64666.0
2022-07-12 10:30:00,42.44,42.55,42.43,42.5,27353.0,38.6606,38.7608,38.6514,38.7152,27353.0
2022-07-12 10:40:00,42.49,42.63,42.47,42.55,34739.0,38.7061,38.8336,38.6879,38.7608,34739.0
2022-07-12 10:50:00,42.57,42.6,42.49,42.59,30223.0,38.779,38.8063,38.7061,38.7972,30223.0
2022-07-12 11:00:00,42.61,42.61,42.48,42.52,18132.0,38.8154,38.8154,38.697,38.7334,18132.0
2022-07-12 11:10:00,42.52,42.67,42.52,42.63,29192.0,38.7334,38.8701,38.7334,38.8336,29192.0
2022-07-12 11:20:00,42.64,42.75,42.63,42.72,22566.0,38.8427,38.9429,38.8336,38.9156,22566.0
2022-07-12 11:30:00,42.72,42.73,42.63,42.67,25389.0,38.9156,38.9247,38.8336,38.8701,25389.0
2022-07-12 11:40:00,42.66,42.71,42.61,42.68,31297.0,38.861,38.9065,38.8154,38.8792,31297.0
2022-07-12 11:50:00,42.68,42.69,42.62,42.66,50825.0,38.8792,38.8883,38.8245,38.861,50825.0
2022-07-12 12:00:00,42.67,42.72,42.65,42.65,30625.0,38.8701,38.9156,38.8519,38.8519,30625.0
2022-07-12 12:10:00,42.65,42.68,42.58,42.58,22402.0,38.8519,38.8792,38.7881,38.7881,22402.0
2022-07-12 12:20:00,42.58,42.63,42.57,42.62,21892.0,38.7881,38.8336,38.779,38.8245,21892.0
2022-07-12 12:30:00,42.62,42.73,42.61,42.71,24305.0,38.8245,38.9247,38.8154,38.9065,24305.0
2022-07-12 12:40:00,42.71,42.74,42.64,42.65,26889.0,38.9065,38.9338,38.8427,38.8519,26889.0
2022-07-12 12:50:00,42.65,42.68,42.6,42.67,15477.0,38.8519,38.8792,38.8063,38.8701,15477.0
2022-07-12 13:00:00,42.66,42.71,42.53,42.54,27553.0,38.861,38.9065,38.7425,38.7516,27553.0
2022-07-12 13:10:00,42.53,42.53,42.4,42.4,37147.0,38.7425,38.7425,38.6241,38.6241,37147.0
2022-07-12 13:20:00,42.41,42.43,42.36,42.38,38780.0,38.6332,38.6514,38.5877,38.6059,38780.0
2022-07-12 13:30:00,42.38,42.42,42.37,42.39,39546.0,38.6059,38.6423,38.5968,38.615,39546.0
2022-07-12 13:40:00,42.39,42.42,42.33,42.34,34043.0,38.615,38.6423,38.5603,38.5695,34043.0
2022-07-12 13:50:00,42.33,42.43,42.33,42.4,33004.0,38.5603,38.6514,38.5603,38.6241,33004.0
2022-07-12 14:00:00,42.4,42.4,42.3,42.32,33828.0,38.6241,38.6241,38.533,38.5512,33828.0
2022-07-12 14:10:00,42.33,42.49,42.32,42.48,31805.0,38.5603,38.7061,38.5512,38.697,31805.0
2022-07-12 14:20:00,42.48,42.5,42.36,42.37,29731.0,38.697,38.7152,38.5877,38.5968,29731.0
2022-07-12 14:30:00,42.37,42.43,42.35,42.4,32565.0,38.5968,38.6514,38.5786,38.6241,32565.0
2022-07-12 14:40:00,42.41,42.41,42.34,42.34,31814.0,38.6332,38.6332,38.5695,38.5695,31814.0
2022-07-12 14:50:00,42.34,42.36,42.22,42.23,38705.0,38.5695,38.5877,38.4601,38.4693,38705.0
2022-07-12 15:00:00,42.23,42.23,42.09,42.09,31997.0,38.4693,38.4693,38.3417,38.3417,31997.0
2022-07-12 15:10:00,42.09,42.12,42.02,42.04,44993.0,38.3417,38.3691,38.278,38.2962,44993.0
2022-07-12 15:20:00,42.02,42.04,41.84,41.85,57853.0,38.278,38.2962,38.114,38.1231,57853.0
2022-07-12 15:30:00,41.85,41.89,41.68,41.72,97378.0,38.1231,38.1595,37.9682,38.0047,97378.0
2022-07-12 15:40:00,41.73,41.82,41.69,41.77,103481.0,38.0138,38.0958,37.9773,38.0502,103481.0
2022-07-12 15:50:00,41.77,41.85,41.71,41.78,390107.0,38.0502,38.1231,37.9956,38.0593,390107.0
2022-07-13 09:30:00,41.21,41.4,41.1,41.32,129661.0,37.5401,37.7132,37.4399,37.6403,129661.0
2022-07-13 09:40:00,41.34,41.48,41.15,41.22,67160.0,37.6585,37.786,37.4854,37.5492,67160.0
2022-07-13 09:50:00,41.24,41.26,41.02,41.1,60587.0,37.5674,37.5856,37.367,37.4399,60587.0
2022-07-13 10:00:00,41.11,41.12,40.91,40.96,57788.0,37.449,37.4581,37.2668,37.3124,57788.0
2022-07-13 10:10:00,40.96,40.97,40.76,40.76,44201.0,37.3124,37.3215,37.1302,37.1302,44201.0
2022-07-13 10:20:00,40.75,40.93,40.65,40.93,43254.0,37.1211,37.285,37.03,37.285,43254.0
2022-07-13 10:30:00,40.96,41.07,40.87,41.02,66669.0,37.3124,37.4126,37.2304,37.367,66669.0
2022-07-13 10:40:00,41.01,41.09,40.95,41.07,68658.0,37.3579,37.4308,37.3032,37.4126,68658.0
2022-07-13 10:50:00,41.07,41.13,41.02,41.04,134817.0,37.4126,37.4672,37.367,37.3852,134817.0
2022-07-13 11:00:00,41.04,41.22,40.98,41.17,91048.0,37.3852,37.5492,37.3306,37.5037,91048.0
2022-07-13 11:10:00,41.16,41.31,41.14,41.19,95505.0,37.4945,37.6312,37.4763,37.5219,95505.0
2022-07-13 11:20:00,41.19,41.25,41.03,41.04,68323.0,37.5219,37.5765,37.3761,37.3852,68323.0
2022-07-13 11:30:00,41.02,41.04,40.86,40.87,43746.0,37.367,37.3852,37.2213,37.2304,43746.0
2022-07-13 11:40:00,40.87,40.99,40.87,40.97,28783.0,37.2304,37.3397,37.2304,37.3215,28783.0
2022-07-13 11:50:00,40.96,41.11,40.95,40.98,21307.0,37.3124,37.449,37.3032,37.3306,21307.0
2022-07-13 12:00:00,40.98,41.13,40.97,41.12,26972.0,37.3306,37.4672,37.3215,37.4581,26972.0
2022-07-13 12:10:00,41.11,41.11,41.0,41.05,16650.0,37.449,37.449,37.3488,37.3943,16650.0
2022-07-13 12:20:00,41.05,41.22,40.99,41.21,20316.0,37.3943,37.5492,37.3397,37.5401,20316.0
2022-07-13 12:30:00,41.21,41.31,41.18,41.3,28595.0,37.5401,37.6312,37.5128,37.6221,28595.0
2022-07-13 12:40:00,41.3,41.32,41.24,41.32,24405.0,37.6221,37.6403,37.5674,37.6403,24405.0
2022-07-13 12:50:00,41.29,41.3,41.24,41.3,15505.0,37.613,37.6221,37.5674,37.6221,15505.0
2022-07-13 13:00:00,41.3,41.44,41.24,41.34,44022.0,37.6221,37.7496,37.5674,37.6585,44022.0
2022-07-13 13:10:00,41.34,41.43,41.28,41.31,51041.0,37.6585,37.7405,37.6039,37.6312,51041.0
2022-07-13 13:20:00,41.31,41.38,41.28,41.36,26672.0,37.6312,37.695,37.6039,37.6767,26672.0
2022-07-13 13:30:00,41.36,41.36,41.3,41.31,23148.0,37.6767,37.6767,37.6221,37.6312,23148.0
2022-07-13 13:40:00,41.3,41.42,41.3,41.41,24392.0,37.6221,37.7314,37.6221,37.7223,24392.0
2022-07-13 13:50:00,41.42,41.42,41.35,41.41,18627.0,37.7314,37.7314,37.6676,37.7223,18627.0
2022-07-13 14:00:00,41.4,41.4,41.09,41.1,54912.0,37.7132,37.7132,37.4308,37.4399,54912.0
2022-07-13 14:10:00,41.11,41.23,41.08,41.18,54986.0,37.449,37.5583,37.4217,37.5128,54986.0
2022-07-13 14:20:00,41.18,41.34,41.14,41.33,40123.0,37.5128,37.6585,37.4763,37.6494,40123.0
2022-07-13 14:30:00,41.34,41.43,41.32,41.39,24471.0,37.6585,37.7405,37.6403,37.7041,24471.0
2022-07-13 14:40:00,41.39,41.4,41.31,41.32,25900.0,37.7041,37.7132,37.6312,37.6403,25900.0
2022-07-13 14:50:00,41.32,41.41,41.26,41.4,31974.0,37.6403,37.7223,37.5856,37.7132,31974.0
2022-07-13 15:00:00,41.41,41.41,41.26,41.28,139382.0,37.7223,37.7223,37.5856,37.6039,139382.0
2022-07-13 15:10:00,41.28,41.44,41.28,41.44,53490.0,37.6039,37.7496,37.6039,37.7496,53490.0
2022-07-13 15:20:00,41.45,41.47,41.38,41.4,86196.0,37.7587,37.7769,37.695,37.7132,86196.0
2022-07-13 15:30:00,41.4,41.42,41.23,41.34,105682.0,37.7132,37.7314,37.5583,37.6585,105682.0
2022-07-13 15:40:00,41.34,41.35,41.22,41.29,82610.0,37.6585,37.6676,37.5492,37.613,82610.0
2022-07-13 15:50:00,41.28,41.36,41.22,41.26,349790.0,37.6039,37.6767,37.5492,37.5856,349790.0
2022-07-14 09:30:00,40.3,40.44,39.96,39.98,110642.0,36.7111,36.8387,36.4014,36.4196,110642.0
2022-07-14 09:40:00,39.95,40.01,39.78,39.82,144701.0,36.3923,36.447,36.2374,36.2739,144701.0
2022-07-14 09:50:00,39.82,40.21,39.8,40.09,182505.0,36.2739,36.6291,36.2557,36.5198,182505.0
2022-07-14 10:00:00,40.09,40.11,39.93,40.1,100483.0,36.5198,36.538,36.3741,36.5289,100483.0
2022-07-14 10:10:00,40.11,40.31,40.04,40.2,82064.0,36.538,36.7202,36.4743,36.62,82064.0
2022-07-14 10:20:00,40.2,40.36,40.15,40.36,84872.0,36.62,36.7658,36.5745,36.7658,84872.0
2022-07-14 10:30:00,40.36,40.47,40.09,40.2,67889.0,36.7658,36.866,36.5198,36.62,67889.0
2022-07-14 10:40:00,40.2,40.22,40.06,40.11,84185.0,36.62,36.6383,36.4925,36.538,84185.0
2022-07-14 10:50:00,40.11,40.2,40.07,40.16,44136.0,36.538,36.62,36.5016,36.5836,44136.0
2022-07-14 11:00:00,40.17,40.28,40.1,40.19,71631.0,36.5927,36.6929,36.5289,36.6109,71631.0
2022-07-14 11:10:00,40.18,40.29,40.15,40.24,54326.0,36.6018,36.702,36.5745,36.6565,54326.0
2022-07-14 11:20:00,40.25,40.39,40.22,40.26,115142.0,36.6656,36.7931,36.6383,36.6747,115142.0
2022-07-14 11:30:00,40.27,40.31,40.1,40.18,50596.0,36.6838,36.7202,36.5289,36.6018,50596.0
2022-07-14 11:40:00,40.19,40.37,40.14,40.32,143522.0,36.6109,36.7749,36.5654,36.7293,143522.0
2022-07-14 11:50:00,40.33,40.4,40.28,40.35,58734.0,36.7385,36.8022,36.6929,36.7567,58734.0
2022-07-14 12:00:00,40.37,40.38,40.23,40.24,41130.0,36.7749,36.784,36.6474,36.6565,41130.0
2022-07-14 12:10:00,40.25,40.3,40.19,40.3,35548.0,36.6656,36.7111,36.6109,36.7111,35548.0
2022-07-14 12:20:00,40.3,40.33,40.15,40.15,58081.0,36.7111,36.7385,36.5745,36.5745,58081.0
2022-07-14 12:30:00,40.14,40.24,40.08,40.1,45002.0,36.5654,36.6565,36.5107,36.5289,45002.0
2022-07-14 12:40:00,40.11,40.11,39.92,39.95,46898.0,36.538,36.538,36.365,36.3923,46898.0
2022-07-14 12:50:00,39.94,40.05,39.9,40.05,56591.0,36.3832,36.4834,36.3468,36.4834,56591.0
2022-07-14 13:00:00,40.04,40.06,39.97,40.05,29995.0,36.4743,36.4925,36.4105,36.4834,29995.0
2022-07-14 13:10:00,40.04,40.19,39.99,40.13,64807.0,36.4743,36.6109,36.4287,36.5563,64807.0
2022-07-14 13:20:00,40.13,40.27,40.13,40.25,65045.0,36.5563,36.6838,36.5563,36.6656,65045.0
2022-07-14 13:30:00,40.26,40.26,40.13,40.22,41183.0,36.6747,36.6747,36.5563,36.6383,41183.0
2022-07-14 13:40:00,40.22,40.26,40.18,40.23,44843.0,36.6383,36.6747,36.6018,36.6474,44843.0
2022-07-14 13:50:00,40.23,40.35,40.18,40.3,52008.0,36.6474,36.7567,36.6018,36.7111,52008.0
2022-07-14 14:00:00,40.3,40.36,40.24,40.26,70446.0,36.7111,36.7658,36.6565,36.6747,70446.0
2022-07-14 14:10:00,40.26,40.32,40.18,40.3,88996.0,36.6747,36.7293,36.6018,36.7111,88996.0
2022-07-14 14:20:00,40.31,40.46,40.31,40.45,87690.0,36.7202,36.8569,36.7202,36.8478,87690.0
2022-07-14 14:30:00,40.46,40.63,40.45,40.62,46708.0,36.8569,37.0117,36.8478,37.0026,46708.0
2022-07-14 14:40:00,40.64,40.64,40.42,40.49,59823.0,37.0209,37.0209,36.8204,36.8842,59823.0
2022-07-14 14:50:00,40.5,40.54,40.46,40.54,52043.0,36.8933,36.9298,36.8569,36.9298,52043.0
2022-07-14 15:00:00,40.55,40.59,40.48,40.48,34417.0,36.9389,36.9753,36.8751,36.8751,34417.0
2022-07-14 15:10:00,40.48,40.57,40.44,40.5,63470.0,36.8751,36.9571,36.8387,36.8933,63470.0
2022-07-14 15:20:00,40.5,40.63,40.48,40.63,88554.0,36.8933,37.0117,36.8751,37.0117,88554.0
2022-07-14 15:30:00,40.63,40.63,40.41,40.42,97212.0,37.0117,37.0117,36.8113,36.8204,97212.0
2022-07-14 15:40:00,40.43,40.46,40.36,40.41,119676.0,36.8296,36.8569,36.7658,36.8113,119676.0
2022-07-14 15:50:00,40.41,40.61,40.4,40.46,544817.0,36.8113,36.9935,36.8022,36.8569,544817.0
2022-07-15 09:30:00,41.72,42.35,41.48,42.07,247997.0,38.0047,38.5786,37.786,38.3235,247997.0
2022-07-15 09:40:00,42.08,42.08,41.19,41.96,280107.0,38.3326,38.3326,37.5219,38.2233,280107.0
2022-07-15 09:50:00,41.96,42.1,41.82,42.01,75001.0,38.2233,38.3508,38.0958,38.2688,75001.0
2022-07-15 10:00:00,42.05,42.47,42.03,42.27,122216.0,38.3053,38.6879,38.2871,38.5057,122216.0
2022-07-15 10:10:00,42.27,42.45,42.12,42.19,95267.0,38.5057,38.6697,38.3691,38.4328,95267.0
2022-07-15 10:20:00,42.2,42.79,42.2,42.72,80315.0,38.4419,38.9794,38.4419,38.9156,80315.0
2022-07-15 10:30:00,42.73,42.84,42.55,42.55,117840.0,38.9247,39.0249,38.7608,38.7608,117840.0
2022-07-15 10:40:00,42.58,42.62,42.32,42.47,74395.0,38.7881,38.8245,38.5512,38.6879,74395.0
2022-07-15 10:50:00,42.45,42.49,42.35,42.46,54566.0,38.6697,38.7061,38.5786,38.6788,54566.0
2022-07-15 11:00:00,42.44,42.68,42.43,42.64,43315.0,38.6606,38.8792,38.6514,38.8427,43315.0
2022-07-15 11:10:00,42.64,42.66,42.35,42.36,62193.0,38.8427,38.861,38.5786,38.5877,62193.0
2022-07-15 11:20:00,42.37,42.51,42.34,42.44,70963.0,38.5968,38.7243,38.5695,38.6606,70963.0
2022-07-15 11:30:00,42.44,42.56,42.28,42.53,65188.0,38.6606,38.7699,38.5148,38.7425,65188.0
2022-07-15 11:40:00,42.5,42.72,42.46,42.64,52832.0,38.7152,38.9156,38.6788,38.8427,52832.0
2022-07-15 11:50:00,42.64,42.77,42.61,42.64,48792.0,38.8427,38.9612,38.8154,38.8427,48792.0
2022-07-15 12:00:00,42.65,42.87,42.65,42.74,52338.0,38.8519,39.0523,38.8519,38.9338,52338.0
2022-07-15 12:10:00,42.73,42.86,42.69,42.84,35810.0,38.9247,39.0432,38.8883,39.0249,35810.0
2022-07-15 12:20:00,42.84,43.03,42.73,42.84,127297.0,39.0249,39.198,38.9247,39.0249,127297.0
2022-07-15 12:30:00,42.81,42.91,42.73,42.8,82927.0,38.9976,39.0887,38.9247,38.9885,82927.0
2022-07-15 12:40:00,42.8,42.82,42.71,42.74,88009.0,38.9885,39.0067,38.9065,38.9338,88009.0
2022-07-15 12:50:00,42.75,42.96,42.71,42.92,60493.0,38.9429,39.1342,38.9065,39.0978,60493.0
2022-07-15 13:00:00,42.94,43.09,42.85,43.08,35419.0,39.116,39.2527,39.034,39.2436,35419.0
2022-07-15 13:10:00,43.09,43.1,43.04,43.07,34406.0,39.2527,39.2618,39.2071,39.2344,34406.0
2022-07-15 13:20:00,43.06,43.19,43.01,43.19,42292.0,39.2253,39.3438,39.1798,39.3438,42292.0
2022-07-15 13:30:00,43.19,43.29,43.15,43.22,53861.0,39.3438,39.4349,39.3073,39.3711,53861.0
2022-07-15 13:40:00,43.23,43.28,43.15,43.24,43076.0,39.3802,39.4257,39.3073,39.3893,43076.0
2022-07-15 13:50:00,43.24,43.29,43.21,43.28,50731.0,39.3893,39.4349,39.362,39.4257,50731.0
2022-07-15 14:00:00,43.3,43.41,43.24,43.41,39294.0,39.444,39.5442,39.3893,39.5442,39294.0
2022-07-15 14:10:00,43.41,43.57,43.34,43.53,83795.0,39.5442,39.6899,39.4804,39.6535,83795.0
2022-07-15 14:20:00,43.53,43.57,43.49,43.54,44997.0,39.6535,39.6899,39.617,39.6626,44997.0
2022-07-15 14:30:00,43.53,43.62,43.46,43.6,53807.0,39.6535,39.7355,39.5897,39.7173,53807.0
2022-07-15 14:40:00,43.62,43.75,43.6,43.71,53736.0,39.7355,39.8539,39.7173,39.8175,53736.0
2022-07-15 14:50:00,43.71,43.72,43.58,43.6,65284.0,39.8175,39.8266,39.699,39.7173,65284.0
2022-07-15 15:00:00,43.59,43.6,43.51,43.57,53001.0,39.7081,39.7173,39.6353,39.6899,53001.0
2022-07-15 15:10:00,43.57,43.62,43.41,43.41,82057.0,39.6899,39.7355,39.5442,39.5442,82057.0
2022-07-15 15:20:00,43.41,43.49,43.41,43.44,64722.0,39.5442,39.617,39.5442,39.5715,64722.0
2022-07-15 15:30:00,43.44,43.44,43.17,43.25,108092.0,39.5715,39.5715,39.3255,39.3984,108092.0
2022-07-15 15:40:00,43.25,43.33,43.21,43.26,146038.0,39.3984,39.4713,39.362,39.4075,146038.0
2022-07-15 15:50:00,43.26,43.44,43.22,43.4,433456.0,39.4075,39.5715,39.3711,39.5351,433456.0
2022-07-18 09:30:00,43.93,44.41,43.78,44.19,119710.0,40.0179,40.4551,39.8812,40.2547,119710.0
2022-07-18 09:40:00,44.17,44.18,43.52,43.55,139762.0,40.2365,40.2456,39.6444,39.6717,139762.0
2022-07-18 09:50:00,43.58,43.68,43.43,43.58,86926.0,39.699,39.7901,39.5624,39.699,86926.0
2022-07-18 10:00:00,43.59,43.6,43.36,43.36,67871.0,39.7081,39.7173,39.4986,39.4986,67871.0
2022-07-18 10:10:00,43.36,43.44,43.21,43.41,73986.0,39.4986,39.5715,39.362,39.5442,73986.0
2022-07-18 10:20:00,43.41,43.57,43.34,43.57,46553.0,39.5442,39.6899,39.4804,39.6899,46553.0
2022-07-18 10:30:00,43.57,43.64,43.45,43.5,54075.0,39.6899,39.7537,39.5806,39.6262,54075.0
2022-07-18 10:40:00,43.51,43.54,43.41,43.53,67992.0,39.6353,39.6626,39.5442,39.6535,67992.0
2022-07-18 10:50:00,43.53,43.62,43.45,43.5,62543.0,39.6535,39.7355,39.5806,39.6262,62543.0
2022-07-18 11:00:00,43.52,43.54,43.31,43.33,31652.0,39.6444,39.6626,39.4531,39.4713,31652.0
2022-07-18 11:10:00,43.32,43.43,43.24,43.26,171330.0,39.4622,39.5624,39.3893,39.4075,171330.0
2022-07-18 11:20:00,43.27,43.34,43.26,43.3,35801.0,39.4166,39.4804,39.4075,39.444,35801.0
2022-07-18 11:30:00,43.3,43.37,43.24,43.37,25270.0,39.444,39.5077,39.3893,39.5077,25270.0
2022-07-18 11:40:00,43.37,43.46,43.36,43.4,26983.0,39.5077,39.5897,39.4986,39.5351,26983.0
2022-07-18 11:50:00,43.41,43.52,43.38,43.48,25751.0,39.5442,39.6444,39.5168,39.6079,25751.0
2022-07-18 12:00:00,43.49,43.51,43.33,43.36,26669.0,39.617,39.6353,39.4713,39.4986,26669.0
2022-07-18 12:10:00,43.35,43.37,43.28,43.29,21369.0,39.4895,39.5077,39.4257,39.4349,21369.0
2022-07-18 12:20:00,43.28,43.35,43.26,43.34,20267.0,39.4257,39.4895,39.4075,39.4804,20267.0
2022-07-18 12:30:00,43.34,43.41,43.33,43.4,27663.0,39.4804,39.5442,39.4713,39.5351,27663.0
2022-07-18 12:40:00,43.38,43.39,43.21,43.22,24806.0,39.5168,39.526,39.362,39.3711,24806.0
2022-07-18 12:50:00,43.22,43.23,43.05,43.08,38475.0,39.3711,39.3802,39.2162,39.2436,38475.0
2022-07-18 13:00:00,43.08,43.15,43.07,43.12,25152.0,39.2436,39.3073,39.2344,39.28,25152.0
2022-07-18 13:10:00,43.12,43.12,43.0,43.01,36298.0,39.28,39.28,39.1707,39.1798,36298.0
2022-07-18 13:20:00,43.01,43.11,42.99,43.09,45733.0,39.1798,39.2709,39.1616,39.2527,45733.0
2022-07-18 13:30:00,43.09,43.1,43.0,43.02,35134.0,39.2527,39.2618,39.1707,39.1889,35134.0
2022-07-18 13:40:00,43.02,43.06,42.93,42.94,30385.0,39.1889,39.2253,39.1069,39.116,30385.0
2022-07-18 13:50:00,42.93,42.98,42.85,42.87,45983.0,39.1069,39.1525,39.034,39.0523,45983.0
2022-07-18 14:00:00,42.87,42.93,42.85,42.92,46236.0,39.0523,39.1069,39.034,39.0978,46236.0
2022-07-18 14:10:00,42.93,42.93,42.87,42.9,32160.0,39.1069,39.1069,39.0523,39.0796,32160.0
2022-07-18 14:20:00,42.89,42.91,42.75,42.75,38487.0,39.0705,39.0887,38.9429,38.9429,38487.0
2022-07-18 14:30:00,42.75,42.88,42.74,42.88,28350.0,38.9429,39.0614,38.9338,39.0614,28350.0
2022-07-18 14:40:00,42.87,42.88,42.79,42.8,31966.0,39.0523,39.0614,38.9794,38.9885,31966.0
2022-07-18 14:50:00,42.8,42.81,42.74,42.79,31011.0,38.9885,38.9976,38.9338,38.9794,31011.0
2022-07-18 15:00:00,42.79,42.89,42.77,42.89,61148.0,38.9794,39.0705,38.9612,39.0705,61148.0
2022-07-18 15:10:00,42.89,42.91,42.86,42.9,51729.0,39.0705,39.0887,39.0432,39.0796,51729.0
2022-07-18 15:20:00,42.9,42.91,42.76,42.77,53306.0,39.0796,39.0887,38.9521,38.9612,53306.0
2022-07-18 15:30:00,42.77,42.78,42.6,42.61,60725.0,38.9612,38.9703,38.8063,38.8154,60725.0
2022-07-18 15:40:00,42.61,42.64,42.55,42.57,95216.0,38.8154,38.8427,38.7608,38.779,95216.0
2022-07-18 15:50:00,42.56,42.81,42.52,42.77,334749.0,38.7699,38.9976,38.7334,38.9612,334749.0
2022-07-19 09:30:00,43.34,43.6,43.3,43.47,81056.0,39.4804,39.7173,39.444,39.5988,81056.0
2022-07-19 09:40:00,43.53,43.54,43.23,43.33,47728.0,39.6535,39.6626,39.3802,39.4713,47728.0
2022-07-19 09:50:00,43.35,43.43,43.21,43.29,40644.0,39.4895,39.5624,39.362,39.4349,40644.0
2022-07-19 10:00:00,43.28,43.4,43.25,43.37,39388.0,39.4257,39.5351,39.3984,39.5077,39388.0
2022-07-19 10:10:00,43.38,43.61,43.36,43.55,43087.0,39.5168,39.7264,39.4986,39.6717,43087.0
2022-07-19 10:20:00,43.56,43.66,43.53,43.54,40839.0,39.6808,39.7719,39.6535,39.6626,40839.0
2022-07-19 10:30:00,43.55,43.58,43.4,43.45,38073.0,39.6717,39.699,39.5351,39.5806,38073.0
2022-07-19 10:40:00,43.45,43.45,43.39,43.42,34897.0,39.5806,39.5806,39.526,39.5533,34897.0
2022-07-19 10:50:00,43.42,43.45,43.27,43.3,53987.0,39.5533,39.5806,39.4166,39.444,53987.0
2022-07-19 11:00:00,43.31,43.47,43.3,43.44,48350.0,39.4531,39.5988,39.444,39.5715,48350.0
2022-07-19 11:10:00,43.45,43.46,43.3,43.32,49727.0,39.5806,39.5897,39.444,39.4622,49727.0
2022-07-19 11:20:00,43.34,43.36,43.29,43.35,88861.0,39.4804,39.4986,39.4349,39.4895,88861.0
2022-07-19 11:30:00,43.36,43.46,43.35,43.39,45290.0,39.4986,39.5897,39.4895,39.526,45290.0
2022-07-19 11:40:00,43.4,43.43,43.37,43.38,41317.0,39.5351,39.5624,39.5077,39.5168,41317.0
2022-07-19 11:50:00,43.39,43.44,43.39,43.43,30184.0,39.526,39.5715,39.526,39.5624,30184.0
2022-07-19 12:00:00,43.41,43.42,43.38,43.4,40849.0,39.5442,39.5533,39.5168,39.5351,40849.0
2022-07-19 12:10:00,43.41,43.46,43.4,43.45,25086.0,39.5442,39.5897,39.5351,39.5806,25086.0
2022-07-19 12:20:00,43.45,43.58,43.44,43.55,32313.0,39.5806,39.699,39.5715,39.6717,32313.0
2022-07-19 12:30:00,43.55,43.67,43.53,43.66,31223.0,39.6717,39.781,39.6535,39.7719,31223.0
2022-07-19 12:40:00,43.66,43.71,43.66,43.7,30611.0,39.7719,39.8175,39.7719,39.8083,30611.0
2022-07-19 12:50:00,43.7,43.71,43.63,43.65,38437.0,39.8083,39.8175,39.7446,39.7628,38437.0
2022-07-19 13:00:00,43.64,43.65,43.51,43.52,38781.0,39.7537,39.7628,39.6353,39.6444,38781.0
2022-07-19 13:10:00,43.52,43.58,43.51,43.55,43362.0,39.6444,39.699,39.6353,39.6717,43362.0
2022-07-19 13:20:00,43.55,43.59,43.55,43.56,51790.0,39.6717,39.7081,39.6717,39.6808,51790.0
2022-07-19 13:30:00,43.57,43.68,43.56,43.66,89064.0,39.6899,39.7901,39.6808,39.7719,89064.0
2022-07-19 13:40:00,43.67,43.7,43.65,43.69,57842.0,39.781,39.8083,39.7628,39.7992,57842.0
2022-07-19 13:50:00,43.69,43.72,43.64,43.72,42010.0,39.7992,39.8266,39.7537,39.8266,42010.0
2022-07-19 14:00:00,43.72,43.77,43.7,43.73,53895.0,39.8266,39.8721,39.8083,39.8357,53895.0
2022-07-19 14:10:00,43.73,43.75,43.65,43.72,74251.0,39.8357,39.8539,39.7628,39.8266,74251.0
2022-07-19 14:20:00,43.71,43.75,43.61,43.61,67973.0,39.8175,39.8539,39.7264,39.7264,67973.0
2022-07-19 14:30:00,43.61,43.7,43.61,43.61,54902.0,39.7264,39.8083,39.7264,39.7264,54902.0
2022-07-19 14:40:00,43.6,43.62,43.54,43.6,66827.0,39.7173,39.7355,39.6626,39.7173,66827.0
2022-07-19 14:50:00,43.62,43.62,43.58,43.61,58705.0,39.7355,39.7355,39.699,39.7264,58705.0
2022-07-19 15:00:00,43.61,43.62,43.55,43.61,76488.0,39.7264,39.7355,39.6717,39.7264,76488.0
2022-07-19 15:10:00,43.61,43.67,43.61,43.62,111491.0,39.7264,39.781,39.7264,39.7355,111491.0
2022-07-19 15:20:00,43.63,43.7,43.6,43.68,87267.0,39.7446,39.8083,39.7173,39.7901,87267.0
2022-07-19 15:30:00,43.67,43.75,43.64,43.73,126546.0,39.781,39.8539,39.7537,39.8357,126546.0
2022-07-19 15:40:00,43.74,43.86,43.74,43.76,153999.0,39.8448,39.9541,39.8448,39.863,153999.0
2022-07-19 15:50:00,43.76,43.8,43.55,43.57,288301.0,39.863,39.8994,39.6717,39.6899,288301.0
2022-07-20 09:30:00,43.4,43.42,43.13,43.27,93265.0,39.5351,39.5533,39.2891,39.4166,93265.0
2022-07-20 09:40:00,43.24,43.25,42.96,43.01,70522.0,39.3893,39.3984,39.1342,39.1798,70522.0
2022-07-20 09:50:00,43.02,43.23,43.02,43.14,70410.0,39.1889,39.3802,39.1889,39.2982,70410.0
2022-07-20 10:00:00,43.14,43.14,42.94,42.99,61267.0,39.2982,39.2982,39.116,39.1616,61267.0
2022-07-20 10:10:00,42.99,43.02,42.92,42.95,37611.0,39.1616,39.1889,39.0978,39.1251,37611.0
2022-07-20 10:20:00,42.95,43.06,42.86,43.06,58420.0,39.1251,39.2253,39.0432,39.2253,58420.0
2022-07-20 10:30:00,43.08,43.15,43.04,43.08,58243.0,39.2436,39.3073,39.2071,39.2436,58243.0
2022-07-20 10:40:00,43.07,43.14,42.99,43.11,28719.0,39.2344,39.2982,39.1616,39.2709,28719.0
2022-07-20 10:50:00,43.08,43.24,43.06,43.22,63601.0,39.2436,39.3893,39.2253,39.3711,63601.0
2022-07-20 11:00:00,43.22,43.28,43.13,43.28,88951.0,39.3711,39.4257,39.2891,39.4257,88951.0
2022-07-20 11:10:00,43.29,43.3,43.09,43.09,50735.0,39.4349,39.444,39.2527,39.2527,50735.0
2022-07-20 11:20:00,43.07,43.11,43.0,43.05,42266.0,39.2344,39.2709,39.1707,39.2162,42266.0
2022-07-20 11:30:00,43.05,43.15,42.98,43.02,55352.0,39.2162,39.3073,39.1525,39.1889,55352.0
2022-07-20 11:40:00,43.02,43.05,42.9,43.04,97449.0,39.1889,39.2162,39.0796,39.2071,97449.0
2022-07-20 11:50:00,43.04,43.11,43.02,43.06,34989.0,39.2071,39.2709,39.1889,39.2253,34989.0
2022-07-20 12:00:00,43.06,43.07,42.99,43.03,33267.0,39.2253,39.2344,39.1616,39.198,33267.0
2022-07-20 12:10:00,43.04,43.06,42.91,42.94,39413.0,39.2071,39.2253,39.0887,39.116,39413.0
2022-07-20 12:20:00,42.94,42.94,42.85,42.85,24004.0,39.116,39.116,39.034,39.034,24004.0
2022-07-20 12:30:00,42.84,42.86,42.78,42.79,47550.0,39.0249,39.0432,38.9703,38.9794,47550.0
2022-07-20 12:40:00,42.8,42.81,42.59,42.59,33241.0,38.9885,38.9976,38.7972,38.7972,33241.0
2022-07-20 12:50:00,42.59,42.81,42.59,42.79,90010.0,38.7972,38.9976,38.7972,38.9794,90010.0
2022-07-20 13:00:00,42.79,42.8,42.6,42.71,94646.0,38.9794,38.9885,38.8063,38.9065,94646.0
2022-07-20 13:10:00,42.71,42.8,42.6,42.78,49726.0,38.9065,38.9885,38.8063,38.9703,49726.0
2022-07-20 13:20:00,42.78,42.82,42.67,42.82,43557.0,38.9703,39.0067,38.8701,39.0067,43557.0
2022-07-20 13:30:00,42.82,42.91,42.8,42.9,32401.0,39.0067,39.0887,38.9885,39.0796,32401.0
2022-07-20 13:40:00,42.89,42.92,42.85,42.88,38324.0,39.0705,39.0978,39.034,39.0614,38324.0
2022-07-20 13:50:00,42.88,42.9,42.76,42.78,35646.0,39.0614,39.0796,38.9521,38.9703,35646.0
2022-07-20 14:00:00,42.77,42.95,42.77,42.95,87238.0,38.9612,39.1251,38.9612,39.1251,87238.0
2022-07-20 14:10:00,42.95,42.99,42.91,42.97,87990.0,39.1251,39.1616,39.0887,39.1434,87990.0
2022-07-20 14:20:00,42.97,43.16,42.96,43.14,64236.0,39.1434,39.3164,39.1342,39.2982,64236.0
2022-07-20 14:30:00,43.13,43.22,43.08,43.22,58138.0,39.2891,39.3711,39.2436,39.3711,58138.0
2022-07-20 14:40:00,43.22,43.25,43.19,43.24,58941.0,39.3711,39.3984,39.3438,39.3893,58941.0
2022-07-20 14:50:00,43.25,43.33,43.16,43.29,171261.0,39.3984,39.4713,39.3164,39.4349,171261.0
2022-07-20 15:00:00,43.3,43.4,43.27,43.36,43389.0,39.444,39.5351,39.4166,39.4986,43389.0
2022-07-20 15:10:00,43.36,43.36,43.23,43.25,51991.0,39.4986,39.4986,39.3802,39.3984,51991.0
2022-07-20 15:20:00,43.24,43.3,43.21,43.29,47722.0,39.3893,39.444,39.362,39.4349,47722.0
2022-07-20 15:30:00,43.3,43.31,43.08,43.09,126520.0,39.444,39.4531,39.2436,39.2527,126520.0
2022-07-20 15:40:00,43.1,43.18,43.07,43.15,79754.0,39.2618,39.3347,39.2344,39.3073,79754.0
2022-07-20 15:50:00,43.15,43.22,43.1,43.13,302580.0,39.3073,39.3711,39.2618,39.2891,302580.0
2022-07-21 09:30:00,43.3,43.45,43.09,43.29,114447.0,39.444,39.5806,39.2527,39.4349,114447.0
2022-07-21 09:40:00,43.27,43.39,43.15,43.21,50402.0,39.4166,39.526,39.3073,39.362,50402.0
2022-07-21 09:50:00,43.2,43.54,43.18,43.48,42342.0,39.3529,39.6626,39.3347,39.6079,42342.0
2022-07-21 10:00:00,43.5,43.51,43.24,43.28,41085.0,39.6262,39.6353,39.3893,39.4257,41085.0
2022-07-21 10:10:00,43.29,43.31,43.04,43.2,44381.0,39.4349,39.4531,39.2071,39.3529,44381.0
2022-07-21 10:20:00,43.23,43.26,42.97,42.98,57007.0,39.3802,39.4075,39.1434,39.1525,57007.0
2022-07-21 10:30:00,42.96,43.12,42.96,43.12,36528.0,39.1342,39.28,39.1342,39.28,36528.0
2022-07-21 10:40:00,43.13,43.21,43.11,43.17,32807.0,39.2891,39.362,39.2709,39.3255,32807.0
2022-07-21 10:50:00,43.16,43.29,43.16,43.27,33768.0,39.3164,39.4349,39.3164,39.4166,33768.0
2022-07-21 11:00:00,43.26,43.27,43.05,43.09,30517.0,39.4075,39.4166,39.2162,39.2527,30517.0
2022-07-21 11:10:00,43.09,43.13,43.02,43.12,32065.0,39.2527,39.2891,39.1889,39.28,32065.0
2022-07-21 11:20:00,43.11,43.13,43.05,43.13,23450.0,39.2709,39.2891,39.2162,39.2891,23450.0
2022-07-21 11:30:00,43.13,43.37,43.11,43.34,46928.0,39.2891,39.5077,39.2709,39.4804,46928.0
2022-07-21 11:40:00,43.34,43.38,43.28,43.29,31401.0,39.4804,39.5168,39.4257,39.4349,31401.0
2022-07-21 11:50:00,43.3,43.34,43.25,43.27,24025.0,39.444,39.4804,39.3984,39.4166,24025.0
2022-07-21 12:00:00,43.26,43.45,43.25,43.44,22596.0,39.4075,39.5806,39.3984,39.5715,22596.0
2022-07-21 12:10:00,43.45,43.45,43.33,43.34,27549.0,39.5806,39.5806,39.4713,39.4804,27549.0
2022-07-21 12:20:00,43.33,43.45,43.29,43.42,26211.0,39.4713,39.5806,39.4349,39.5533,26211.0
2022-07-21 12:30:00,43.43,43.46,43.39,43.43,23270.0,39.5624,39.5897,39.526,39.5624,23270.0
2022-07-21 12:40:00,43.42,43.46,43.41,43.45,19348.0,39.5533,39.5897,39.5442,39.5806,19348.0
2022-07-21 12:50:00,43.45,43.55,43.45,43.47,47932.0,39.5806,39.6717,39.5806,39.5988,47932.0
2022-07-21 13:00:00,43.47,43.56,43.45,43.51,27458.0,39.5988,39.6808,39.5806,39.6353,27458.0
2022-07-21 13:10:00,43.5,43.52,43.43,43.44,43529.0,39.6262,39.6444,39.5624,39.5715,43529.0
2022-07-21 13:20:00,43.43,43.45,43.32,43.35,24813.0,39.5624,39.5806,39.4622,39.4895,24813.0
2022-07-21 13:30:00,43.35,43.35,43.2,43.26,39919.0,39.4895,39.4895,39.3529,39.4075,39919.0
2022-07-21 13:40:00,43.25,43.36,43.25,43.27,37709.0,39.3984,39.4986,39.3984,39.4166,37709.0
2022-07-21 13:50:00,43.26,43.27,43.13,43.14,64937.0,39.4075,39.4166,39.2891,39.2982,64937.0
2022-07-21 14:00:00,43.14,43.16,43.11,43.15,33184.0,39.2982,39.3164,39.2709,39.3073,33184.0
2022-07-21 14:10:00,43.15,43.24,43.12,43.22,27688.0,39.3073,39.3893,39.28,39.3711,27688.0
2022-07-21 14:20:00,43.22,43.26,43.21,43.25,39459.0,39.3711,39.4075,39.362,39.3984,39459.0
2022-07-21 14:30:00,43.26,43.26,43.14,43.21,31350.0,39.4075,39.4075,39.2982,39.362,31350.0
2022-07-21 14:40:00,43.21,43.22,43.12,43.15,24337.0,39.362,39.3711,39.28,39.3073,24337.0
2022-07-21 14:50:00,43.15,43.19,43.12,43.16,25184.0,39.3073,39.3438,39.28,39.3164,25184.0
2022-07-21 15:00:00,43.16,43.28,43.15,43.28,33872.0,39.3164,39.4257,39.3073,39.4257,33872.0
2022-07-21 15:10:00,43.27,43.29,43.24,43.29,27078.0,39.4166,39.4349,39.3893,39.4349,27078.0
2022-07-21 15:20:00,43.28,43.34,43.28,43.34,33497.0,39.4257,39.4804,39.4257,39.4804,33497.0
2022-07-21 15:30:00,43.33,43.39,43.26,43.34,66969.0,39.4713,39.526,39.4075,39.4804,66969.0
2022-07-21 15:40:00,43.34,43.37,43.31,43.34,90455.0,39.4804,39.5077,39.4531,39.4804,90455.0
2022-07-21 15:50:00,43.34,43.54,43.34,43.5,366998.0,39.4804,39.6626,39.4804,39.6262,366998.0
2022-07-22 09:30:00,43.14,43.45,43.09,43.37,72987.0,39.6386,39.9234,39.5926,39.8499,72987.0
2022-07-22 09:40:00,43.36,43.36,42.98,43.08,233688.0,39.8407,39.8407,39.4916,39.5834,233688.0
2022-07-22 09:50:00,43.04,43.07,42.83,42.85,38731.0,39.5467,39.5743,39.3537,39.3721,38731.0
2022-07-22 10:00:00,42.88,42.92,42.71,42.75,53489.0,39.3997,39.4364,39.2435,39.2802,53489.0
2022-07-22 10:10:00,42.76,43.01,42.76,43.01,42055.0,39.2894,39.5191,39.2894,39.5191,42055.0
2022-07-22 10:20:00,43.0,43.02,42.84,42.95,54333.0,39.5099,39.5283,39.3629,39.464,54333.0
2022-07-22 10:30:00,42.94,42.97,42.85,42.92,39615.0,39.4548,39.4824,39.3721,39.4364,39615.0
2022-07-22 10:40:00,42.91,43.05,42.87,43.05,57073.0,39.4272,39.5559,39.3905,39.5559,57073.0
2022-07-22 10:50:00,43.04,43.12,43.02,43.09,45291.0,39.5467,39.6202,39.5283,39.5926,45291.0
2022-07-22 11:00:00,43.1,43.13,43.0,43.04,24558.0,39.6018,39.6294,39.5099,39.5467,24558.0
2022-07-22 11:10:00,43.05,43.08,42.99,43.06,46760.0,39.5559,39.5834,39.5008,39.5651,46760.0
2022-07-22 11:20:00,43.06,43.07,42.92,42.92,63772.0,39.5651,39.5743,39.4364,39.4364,63772.0
2022-07-22 11:30:00,42.92,42.96,42.73,42.76,33527.0,39.4364,39.4732,39.2619,39.2894,33527.0
2022-07-22 11:40:00,42.75,42.78,42.66,42.71,32602.0,39.2802,39.3078,39.1975,39.2435,32602.0
2022-07-22 11:50:00,42.7,42.72,42.63,42.69,48660.0,39.2343,39.2527,39.17,39.2251,48660.0
2022-07-22 12:00:00,42.71,42.75,42.59,42.59,36046.0,39.2435,39.2802,39.1332,39.1332,36046.0
2022-07-22 12:10:00,42.59,42.69,42.57,42.66,55305.0,39.1332,39.2251,39.1148,39.1975,55305.0
2022-07-22 12:20:00,42.66,42.68,42.58,42.66,28155.0,39.1975,39.2159,39.124,39.1975,28155.0
2022-07-22 12:30:00,42.66,42.77,42.66,42.72,24338.0,39.1975,39.2986,39.1975,39.2527,24338.0
2022-07-22 12:40:00,42.71,42.76,42.66,42.75,21881.0,39.2435,39.2894,39.1975,39.2802,21881.0
2022-07-22 12:50:00,42.74,42.76,42.67,42.67,17799.0,39.271,39.2894,39.2067,39.2067,17799.0
2022-07-22 13:00:00,42.66,42.67,42.6,42.67,23793.0,39.1975,39.2067,39.1424,39.2067,23793.0
2022-07-22 13:10:00,42.67,42.67,42.51,42.51,34084.0,39.2067,39.2067,39.0597,39.0597,34084.0
2022-07-22 13:20:00,42.52,42.54,42.45,42.48,18363.0,39.0689,39.0873,39.0046,39.0321,18363.0
2022-07-22 13:30:00,42.47,42.47,42.34,42.47,35702.0,39.023,39.023,38.9035,39.023,35702.0
2022-07-22 13:40:00,42.47,42.49,42.41,42.45,23458.0,39.023,39.0413,38.9678,39.0046,23458.0
2022-07-22 13:50:00,42.45,42.5,42.43,42.5,20860.0,39.0046,39.0505,38.9862,39.0505,20860.0
2022-07-22 14:00:00,42.5,42.51,42.39,42.4,28920.0,39.0505,39.0597,38.9495,38.9586,28920.0
2022-07-22 14:10:00,42.4,42.47,42.36,42.47,28702.0,38.9586,39.023,38.9219,39.023,28702.0
2022-07-22 14:20:00,42.47,42.49,42.43,42.47,39442.0,39.023,39.0413,38.9862,39.023,39442.0
2022-07-22 14:30:00,42.47,42.54,42.43,42.48,27504.0,39.023,39.0873,38.9862,39.0321,27504.0
2022-07-22 14:40:00,42.48,42.5,42.4,42.48,21963.0,39.0321,39.0505,38.9586,39.0321,21963.0
2022-07-22 14:50:00,42.49,42.54,42.47,42.48,22980.0,39.0413,39.0873,39.023,39.0321,22980.0
2022-07-22 15:00:00,42.49,42.51,42.45,42.48,25776.0,39.0413,39.0597,39.0046,39.0321,25776.0
2022-07-22 15:10:00,42.48,42.61,42.48,42.56,53151.0,39.0321,39.1516,39.0321,39.1057,53151.0
2022-07-22 15:20:00,42.55,42.65,42.54,42.64,58205.0,39.0965,39.1884,39.0873,39.1792,58205.0
2022-07-22 15:30:00,42.64,42.69,42.59,42.61,96166.0,39.1792,39.2251,39.1332,39.1516,96166.0
2022-07-22 15:40:00,42.62,42.66,42.56,42.64,98956.0,39.1608,39.1975,39.1057,39.1792,98956.0
2022-07-22 15:50:00,42.64,42.76,42.61,42.75,304435.0,39.1792,39.2894,39.1516,39.2802,304435.0
2022-07-25 09:30:00,43.15,43.21,42.73,42.83,97773.0,39.6478,39.7029,39.2619,39.3537,97773.0
2022-07-25 09:40:00,42.84,43.01,42.84,42.96,50234.0,39.3629,39.5191,39.3629,39.4732,50234.0
2022-07-25 09:50:00,42.95,43.18,42.95,43.14,43105.0,39.464,39.6753,39.464,39.6386,43105.0
2022-07-25 10:00:00,43.14,43.15,43.02,43.11,34755.0,39.6386,39.6478,39.5283,39.611,34755.0
2022-07-25 10:10:00,43.11,43.18,43.07,43.14,26895.0,39.611,39.6753,39.5743,39.6386,26895.0
2022-07-25 10:20:00,43.13,43.17,42.96,43.02,56571.0,39.6294,39.6661,39.4732,39.5283,56571.0
2022-07-25 10:30:00,43.01,43.03,42.91,42.96,41420.0,39.5191,39.5375,39.4272,39.4732,41420.0
2022-07-25 10:40:00,42.95,43.14,42.93,43.09,34696.0,39.464,39.6386,39.4456,39.5926,34696.0
2022-07-25 10:50:00,43.1,43.17,43.06,43.11,47253.0,39.6018,39.6661,39.5651,39.611,47253.0
2022-07-25 11:00:00,43.1,43.12,43.01,43.06,29573.0,39.6018,39.6202,39.5191,39.5651,29573.0
2022-07-25 11:10:00,43.07,43.08,42.97,43.07,32509.0,39.5743,39.5834,39.4824,39.5743,32509.0
2022-07-25 11:20:00,43.08,43.13,43.02,43.1,23206.0,39.5834,39.6294,39.5283,39.6018,23206.0
2022-07-25 11:30:00,43.09,43.2,43.08,43.15,20348.0,39.5926,39.6937,39.5834,39.6478,20348.0
2022-07-25 11:40:00,43.15,43.19,43.09,43.15,152440.0,39.6478,39.6845,39.5926,39.6478,152440.0
2022-07-25 11:50:00,43.16,43.22,43.15,43.2,27805.0,39.657,39.7121,39.6478,39.6937,27805.0
2022-07-25 12:00:00,43.21,43.21,43.12,43.12,12642.0,39.7029,39.7029,39.6202,39.6202,12642.0
2022-07-25 12:10:00,43.11,43.12,42.98,43.02,26931.0,39.611,39.6202,39.4916,39.5283,26931.0
2022-07-25 12:20:00,43.01,43.07,42.97,43.07,13018.0,39.5191,39.5743,39.4824,39.5743,13018.0
2022-07-25 12:30:00,43.06,43.15,43.06,43.13,11275.0,39.5651,39.6478,39.5651,39.6294,11275.0
2022-07-25 12:40:00,43.13,43.19,43.11,43.16,20890.0,39.6294,39.6845,39.611,39.657,20890.0
2022-07-25 12:50:00,43.15,43.16,43.12,43.14,14139.0,39.6478,39.657,39.6202,39.6386,14139.0
2022-07-25 13:00:00,43.14,43.16,43.11,43.13,13428.0,39.6386,39.657,39.611,39.6294,13428.0
2022-07-25 13:10:00,43.14,43.15,43.06,43.08,18922.0,39.6386,39.6478,39.5651,39.5834,18922.0
2022-07-25 13:20:00,43.08,43.08,42.98,43.01,14947.0,39.5834,39.5834,39.4916,39.5191,14947.0
2022-07-25 13:30:00,43.01,43.02,42.91,42.91,14079.0,39.5191,39.5283,39.4272,39.4272,14079.0
2022-07-25 13:40:00,42.91,42.96,42.89,42.95,16314.0,39.4272,39.4732,39.4089,39.464,16314.0
2022-07-25 13:50:00,42.95,42.95,42.86,42.89,12382.0,39.464,39.464,39.3813,39.4089,12382.0
2022-07-25 14:00:00,42.88,42.91,42.84,42.86,18987.0,39.3997,39.4272,39.3629,39.3813,18987.0
2022-07-25 14:10:00,42.86,42.88,42.8,42.81,14856.0,39.3813,39.3997,39.3262,39.3354,14856.0
2022-07-25 14:20:00,42.8,42.84,42.79,42.8,20111.0,39.3262,39.3629,39.317,39.3262,20111.0
2022-07-25 14:30:00,42.79,42.88,42.77,42.86,24579.0,39.317,39.3997,39.2986,39.3813,24579.0
2022-07-25 14:40:00,42.85,42.88,42.77,42.8,18414.0,39.3721,39.3997,39.2986,39.3262,18414.0
2022-07-25 14:50:00,42.8,42.8,42.69,42.71,28853.0,39.3262,39.3262,39.2251,39.2435,28853.0
2022-07-25 15:00:00,42.71,42.74,42.64,42.73,33070.0,39.2435,39.271,39.1792,39.2619,33070.0
2022-07-25 15:10:00,42.73,42.84,42.72,42.82,57859.0,39.2619,39.3629,39.2527,39.3446,57859.0
2022-07-25 15:20:00,42.81,42.92,42.81,42.87,54837.0,39.3354,39.4364,39.3354,39.3905,54837.0
2022-07-25 15:30:00,42.87,42.96,42.85,42.96,81452.0,39.3905,39.4732,39.3721,39.4732,81452.0
2022-07-25 15:40:00,42.95,42.97,42.88,42.91,89515.0,39.464,39.4824,39.3997,39.4272,89515.0
2022-07-25 15:50:00,42.92,43.05,42.89,43.03,205357.0,39.4364,39.5559,39.4089,39.5375,205357.0
2022-07-26 09:30:00,42.68,42.91,42.58,42.91,83454.0,39.2159,39.4272,39.124,39.4272,83454.0
2022-07-26 09:40:00,42.93,42.93,42.62,42.67,46184.0,39.4456,39.4456,39.1608,39.2067,46184.0
2022-07-26 09:50:00,42.7,42.87,42.69,42.75,43548.0,39.2343,39.3905,39.2251,39.2802,43548.0
2022-07-26 10:00:00,42.73,42.84,42.66,42.77,34656.0,39.2619,39.3629,39.1975,39.2986,34656.0
2022-07-26 10:10:00,42.78,42.82,42.66,42.71,23162.0,39.3078,39.3446,39.1975,39.2435,23162.0
2022-07-26 10:20:00,42.71,42.78,42.62,42.77,18621.0,39.2435,39.3078,39.1608,39.2986,18621.0
2022-07-26 10:30:00,42.77,42.94,42.75,42.91,30059.0,39.2986,39.4548,39.2802,39.4272,30059.0
2022-07-26 10:40:00,42.91,42.97,42.87,42.92,24042.0,39.4272,39.4824,39.3905,39.4364,24042.0
2022-07-26 10:50:00,42.92,42.95,42.82,42.9,37785.0,39.4364,39.464,39.3446,39.4181,37785.0
2022-07-26 11:00:00,42.9,42.95,42.73,42.74,21342.0,39.4181,39.464,39.2619,39.271,21342.0
2022-07-26 11:10:00,42.72,42.75,42.66,42.66,46657.0,39.2527,39.2802,39.1975,39.1975,46657.0
2022-07-26 11:20:00,42.67,42.69,42.54,42.54,29548.0,39.2067,39.2251,39.0873,39.0873,29548.0
2022-07-26 11:30:00,42.52,42.57,42.44,42.46,35010.0,39.0689,39.1148,38.9954,39.0138,35010.0
2022-07-26 11:40:00,42.45,42.55,42.44,42.5,23750.0,39.0046,39.0965,38.9954,39.0505,23750.0
2022-07-26 11:50:00,42.5,42.52,42.39,42.4,29335.0,39.0505,39.0689,38.9495,38.9586,29335.0
2022-07-26 12:00:00,42.4,42.44,42.36,42.37,21839.0,38.9586,38.9954,38.9219,38.9311,21839.0
2022-07-26 12:10:00,42.39,42.49,42.32,42.49,24587.0,38.9495,39.0413,38.8851,39.0413,24587.0
2022-07-26 12:20:00,42.48,42.53,42.45,42.49,22786.0,39.0321,39.0781,39.0046,39.0413,22786.0
2022-07-26 12:30:00,42.49,42.54,42.45,42.47,21251.0,39.0413,39.0873,39.0046,39.023,21251.0
2022-07-26 12:40:00,42.46,42.48,42.39,42.44,30907.0,39.0138,39.0321,38.9495,38.9954,30907.0
2022-07-26 12:50:00,42.44,42.51,42.42,42.43,28096.0,38.9954,39.0597,38.977,38.9862,28096.0
2022-07-26 13:00:00,42.42,42.46,42.39,42.46,37527.0,38.977,39.0138,38.9495,39.0138,37527.0
2022-07-26 13:10:00,42.46,42.48,42.31,42.34,49017.0,39.0138,39.0321,38.8759,38.9035,49017.0
2022-07-26 13:20:00,42.34,42.38,42.32,42.35,42235.0,38.9035,38.9403,38.8851,38.9127,42235.0
2022-07-26 13:30:00,42.34,42.34,42.19,42.19,30484.0,38.9035,38.9035,38.7657,38.7657,30484.0
2022-07-26 13:40:00,42.2,42.25,42.18,42.24,27813.0,38.7749,38.8208,38.7565,38.8116,27813.0
2022-07-26 13:50:00,42.24,42.24,42.13,42.14,72773.0,38.8116,38.8116,38.7106,38.7197,72773.0
2022-07-26 14:00:00,42.14,42.24,42.13,42.14,81537.0,38.7197,38.8116,38.7106,38.7197,81537.0
2022-07-26 14:10:00,42.14,42.17,42.1,42.12,35570.0,38.7197,38.7473,38.683,38.7014,35570.0
2022-07-26 14:20:00,42.12,42.14,42.07,42.08,43234.0,38.7014,38.7197,38.6554,38.6646,43234.0
2022-07-26 14:30:00,42.07,42.07,42.0,42.0,30480.0,38.6554,38.6554,38.5911,38.5911,30480.0
2022-07-26 14:40:00,41.99,41.99,41.94,41.98,31998.0,38.5819,38.5819,38.536,38.5727,31998.0
2022-07-26 14:50:00,41.97,42.05,41.97,42.05,28721.0,38.5635,38.637,38.5635,38.637,28721.0
2022-07-26 15:00:00,42.05,42.08,41.97,42.0,32931.0,38.637,38.6646,38.5635,38.5911,32931.0
2022-07-26 15:10:00,42.01,42.1,41.99,42.07,46507.0,38.6003,38.683,38.5819,38.6554,46507.0
2022-07-26 15:20:00,42.07,42.13,42.06,42.12,57321.0,38.6554,38.7106,38.6462,38.7014,57321.0
2022-07-26 15:30:00,42.13,42.21,42.1,42.2,77526.0,38.7106,38.7841,38.683,38.7749,77526.0
2022-07-26 15:40:00,42.2,42.22,42.11,42.14,106473.0,38.7749,38.7933,38.6922,38.7197,106473.0
2022-07-26 15:50:00,42.14,42.19,42.08,42.11,247160.0,38.7197,38.7657,38.6646,38.6922,247160.0
2022-07-27 09:30:00,42.43,42.46,42.06,42.14,56875.0,38.9862,39.0138,38.6462,38.7197,56875.0
2022-07-27 09:40:00,42.16,42.24,42.11,42.23,31646.0,38.7381,38.8116,38.6922,38.8024,31646.0
2022-07-27 09:50:00,42.23,42.31,42.19,42.26,37973.0,38.8024,38.8759,38.7657,38.83,37973.0
2022-07-27 10:00:00,42.24,42.37,42.14,42.17,41201.0,38.8116,38.9311,38.7197,38.7473,41201.0
2022-07-27 10:10:00,42.2,42.26,42.17,42.2,29926.0,38.7749,38.83,38.7473,38.7749,29926.0
2022-07-27 10:20:00,42.2,42.27,42.18,42.25,43368.0,38.7749,38.8392,38.7565,38.8208,43368.0
2022-07-27 10:30:00,42.24,42.33,42.22,42.27,56973.0,38.8116,38.8943,38.7933,38.8392,56973.0
2022-07-27 10:40:00,42.27,42.27,42.12,42.19,83508.0,38.8392,38.8392,38.7014,38.7657,83508.0
2022-07-27 10:50:00,42.19,42.24,42.13,42.2,44310.0,38.7657,38.8116,38.7106,38.7749,44310.0
2022-07-27 11:00:00,42.2,42.26,42.15,42.17,33004.0,38.7749,38.83,38.7289,38.7473,33004.0
2022-07-27 11:10:00,42.17,42.2,42.14,42.18,24325.0,38.7473,38.7749,38.7197,38.7565,24325.0
2022-07-27 11:20:00,42.18,42.24,42.14,42.23,20475.0,38.7565,38.8116,38.7197,38.8024,20475.0
2022-07-27 11:30:00,42.24,42.34,42.24,42.31,28545.0,38.8116,38.9035,38.8116,38.8759,28545.0
2022-07-27 11:40:00,42.31,42.35,42.29,42.31,18474.0,38.8759,38.9127,38.8576,38.8759,18474.0
2022-07-27 11:50:00,42.31,42.38,42.3,42.35,25084.0,38.8759,38.9403,38.8668,38.9127,25084.0
2022-07-27 12:00:00,42.35,42.41,42.32,42.35,39174.0,38.9127,38.9678,38.8851,38.9127,39174.0
2022-07-27 12:10:00,42.34,42.36,42.31,42.33,79767.0,38.9035,38.9219,38.8759,38.8943,79767.0
2022-07-27 12:20:00,42.32,42.35,42.3,42.3,14800.0,38.8851,38.9127,38.8668,38.8668,14800.0
2022-07-27 12:30:00,42.3,42.35,42.27,42.33,16817.0,38.8668,38.9127,38.8392,38.8943,16817.0
2022-07-27 12:40:00,42.33,42.37,42.3,42.33,12303.0,38.8943,38.9311,38.8668,38.8943,12303.0
2022-07-27 12:50:00,42.34,42.37,42.27,42.28,14071.0,38.9035,38.9311,38.8392,38.8484,14071.0
2022-07-27 13:00:00,42.3,42.32,42.27,42.27,9421.0,38.8668,38.8851,38.8392,38.8392,9421.0
2022-07-27 13:10:00,42.27,42.35,42.26,42.31,15230.0,38.8392,38.9127,38.83,38.8759,15230.0
2022-07-27 13:20:00,42.3,42.36,42.3,42.36,20715.0,38.8668,38.9219,38.8668,38.9219,20715.0
2022-07-27 13:30:00,42.37,42.4,42.35,42.4,10910.0,38.9311,38.9586,38.9127,38.9586,10910.0
2022-07-27 13:40:00,42.38,42.39,42.35,42.37,15610.0,38.9403,38.9495,38.9127,38.9311,15610.0
2022-07-27 13:50:00,42.37,42.37,42.31,42.31,26739.0,38.9311,38.9311,38.8759,38.8759,26739.0
2022-07-27 14:00:00,42.31,42.41,42.25,42.29,27715.0,38.8759,38.9678,38.8208,38.8576,27715.0
2022-07-27 14:10:00,42.29,42.35,42.28,42.34,18596.0,38.8576,38.9127,38.8484,38.9035,18596.0
2022-07-27 14:20:00,42.34,42.37,42.29,42.33,16187.0,38.9035,38.9311,38.8576,38.8943,16187.0
2022-07-27 14:30:00,42.32,42.51,42.16,42.51,83962.0,38.8851,39.0597,38.7381,39.0597,83962.0
2022-07-27 14:40:00,42.53,42.72,42.53,42.66,74330.0,39.0781,39.2527,39.0781,39.1975,74330.0
2022-07-27 14:50:00,42.66,42.8,42.6,42.66,42723.0,39.1975,39.3262,39.1424,39.1975,42723.0
2022-07-27 15:00:00,42.67,42.83,42.64,42.75,110912.0,39.2067,39.3537,39.1792,39.2802,110912.0
2022-07-27 15:10:00,42.75,42.83,42.72,42.8,60732.0,39.2802,39.3537,39.2527,39.3262,60732.0
2022-07-27 15:20:00,42.82,43.0,42.77,43.0,56480.0,39.3446,39.5099,39.2986,39.5099,56480.0
2022-07-27 15:30:00,43.01,43.07,42.91,42.93,58530.0,39.5191,39.5743,39.4272,39.4456,58530.0
2022-07-27 15:40:00,42.93,42.99,42.89,42.92,113804.0,39.4456,39.5008,39.4089,39.4364,113804.0
2022-07-27 15:50:00,42.92,42.95,42.78,42.86,347912.0,39.4364,39.464,39.3078,39.3813,347912.0
2022-07-28 09:30:00,43.08,43.2,42.97,42.98,84919.0,39.5834,39.6937,39.4824,39.4916,84919.0
2022-07-28 09:40:00,42.99,43.06,42.76,42.85,71898.0,39.5008,39.5651,39.2894,39.3721,71898.0
2022-07-28 09:50:00,42.85,42.87,42.53,42.67,28154.0,39.3721,39.3905,39.0781,39.2067,28154.0
2022-07-28 10:00:00,42.67,42.69,42.29,42.31,55794.0,39.2067,39.2251,38.8576,38.8759,55794.0
2022-07-28 10:10:00,42.32,42.39,42.2,42.23,40753.0,38.8851,38.9495,38.7749,38.8024,40753.0
2022-07-28 10:20:00,42.24,42.24,42.02,42.11,38053.0,38.8116,38.8116,38.6095,38.6922,38053.0
2022-07-28 10:30:00,42.13,42.28,42.04,42.23,43891.0,38.7106,38.8484,38.6279,38.8024,43891.0
2022-07-28 10:40:00,42.22,42.55,42.21,42.52,16485.0,38.7933,39.0965,38.7841,39.0689,16485.0
2022-07-28 10:50:00,42.52,42.55,42.46,42.52,20018.0,39.0689,39.0965,39.0138,39.0689,20018.0
2022-07-28 11:00:00,42.52,42.54,42.43,42.5,33267.0,39.0689,39.0873,38.9862,39.0505,33267.0
2022-07-28 11:10:00,42.51,42.61,42.47,42.6,26286.0,39.0597,39.1516,39.023,39.1424,26286.0
2022-07-28 11:20:00,42.6,42.73,42.54,42.73,29890.0,39.1424,39.2619,39.0873,39.2619,29890.0
2022-07-28 11:30:00,42.73,42.81,42.66,42.77,20838.0,39.2619,39.3354,39.1975,39.2986,20838.0
2022-07-28 11:40:00,42.79,42.91,42.77,42.9,26381.0,39.317,39.4272,39.2986,39.4181,26381.0
2022-07-28 11:50:00,42.91,42.95,42.75,42.77,39641.0,39.4272,39.464,39.2802,39.2986,39641.0
2022-07-28 12:00:00,42.77,42.87,42.77,42.81,20688.0,39.2986,39.3905,39.2986,39.3354,20688.0
2022-07-28 12:10:00,42.83,42.94,42.82,42.84,36637.0,39.3537,39.4548,39.3446,39.3629,36637.0
2022-07-28 12:20:00,42.83,42.86,42.8,42.82,15134.0,39.3537,39.3813,39.3262,39.3446,15134.0
2022-07-28 12:30:00,42.82,42.84,42.72,42.79,19305.0,39.3446,39.3629,39.2527,39.317,19305.0
2022-07-28 12:40:00,42.79,42.81,42.76,42.77,9484.0,39.317,39.3354,39.2894,39.2986,9484.0
2022-07-28 12:50:00,42.78,42.9,42.75,42.88,17377.0,39.3078,39.4181,39.2802,39.3997,17377.0
2022-07-28 13:00:00,42.88,42.92,42.82,42.91,17399.0,39.3997,39.4364,39.3446,39.4272,17399.0
2022-07-28 13:10:00,42.92,42.95,42.84,42.88,23139.0,39.4364,39.464,39.3629,39.3997,23139.0
2022-07-28 13:20:00,42.87,42.96,42.86,42.93,19505.0,39.3905,39.4732,39.3813,39.4456,19505.0
2022-07-28 13:30:00,42.92,43.0,42.92,42.96,22718.0,39.4364,39.5099,39.4364,39.4732,22718.0
2022-07-28 13:40:00,42.96,43.03,42.95,43.01,21560.0,39.4732,39.5375,39.464,39.5191,21560.0
2022-07-28 13:50:00,43.0,43.04,42.98,43.02,19584.0,39.5099,39.5467,39.4916,39.5283,19584.0
2022-07-28 14:00:00,43.01,43.01,42.89,42.92,21193.0,39.5191,39.5191,39.4089,39.4364,21193.0
2022-07-28 14:10:00,42.91,43.02,42.91,42.98,19214.0,39.4272,39.5283,39.4272,39.4916,19214.0
2022-07-28 14:20:00,42.97,43.02,42.96,43.01,13258.0,39.4824,39.5283,39.4732,39.5191,13258.0
2022-07-28 14:30:00,43.02,43.09,43.01,43.07,31620.0,39.5283,39.5926,39.5191,39.5743,31620.0
2022-07-28 14:40:00,43.08,43.1,43.04,43.05,17785.0,39.5834,39.6018,39.5467,39.5559,17785.0
2022-07-28 14:50:00,43.05,43.07,43.01,43.07,20739.0,39.5559,39.5743,39.5191,39.5743,20739.0
2022-07-28 15:00:00,43.07,43.16,43.06,43.12,34028.0,39.5743,39.657,39.5651,39.6202,34028.0
2022-07-28 15:10:00,43.12,43.12,43.06,43.08,40964.0,39.6202,39.6202,39.5651,39.5834,40964.0
2022-07-28 15:20:00,43.08,43.11,43.07,43.1,21123.0,39.5834,39.611,39.5743,39.6018,21123.0
2022-07-28 15:30:00,43.09,43.12,43.0,43.02,72816.0,39.5926,39.6202,39.5099,39.5283,72816.0
2022-07-28 15:40:00,43.02,43.04,42.98,43.02,59013.0,39.5283,39.5467,39.4916,39.5283,59013.0
2022-07-28 15:50:00,43.02,43.07,42.97,43.02,186435.0,39.5283,39.5743,39.4824,39.5283,186435.0
2022-07-29 09:30:00,43.05,43.23,42.97,43.06,66053.0,39.5559,39.7213,39.4824,39.5651,66053.0
2022-07-29 09:40:00,43.05,43.28,43.04,43.24,38153.0,39.5559,39.7672,39.5467,39.7305,38153.0
2022-07-29 09:50:00,43.23,43.42,43.2,43.37,34433.0,39.7213,39.8959,39.6937,39.8499,34433.0
2022-07-29 10:00:00,43.39,43.57,43.35,43.42,38441.0,39.8683,40.0337,39.8315,39.8959,38441.0
2022-07-29 10:10:00,43.42,43.5,43.4,43.48,29652.0,39.8959,39.9694,39.8775,39.951,29652.0
2022-07-29 10:20:00,43.49,43.56,43.42,43.51,30381.0,39.9602,40.0245,39.8959,39.9785,30381.0
2022-07-29 10:30:00,43.52,43.54,43.45,43.5,22887.0,39.9877,40.0061,39.9234,39.9694,22887.0
2022-07-29 10:40:00,43.51,43.58,43.48,43.5,17997.0,39.9785,40.0429,39.951,39.9694,17997.0
2022-07-29 10:50:00,43.52,43.57,43.44,43.45,12969.0,39.9877,40.0337,39.9142,39.9234,12969.0
2022-07-29 11:00:00,43.44,43.49,43.4,43.46,49978.0,39.9142,39.9602,39.8775,39.9326,49978.0
2022-07-29 11:10:00,43.46,43.46,43.3,43.33,19651.0,39.9326,39.9326,39.7856,39.8132,19651.0
2022-07-29 11:20:00,43.33,43.34,43.16,43.19,16326.0,39.8132,39.8223,39.657,39.6845,16326.0
2022-07-29 11:30:00,43.19,43.34,43.19,43.33,14946.0,39.6845,39.8223,39.6845,39.8132,14946.0
2022-07-29 11:40:00,43.34,43.41,43.29,43.29,22089.0,39.8223,39.8867,39.7764,39.7764,22089.0
2022-07-29 11:50:00,43.28,43.32,43.25,43.28,13981.0,39.7672,39.804,39.7397,39.7672,13981.0
2022-07-29 12:00:00,43.29,43.31,43.19,43.2,26897.0,39.7764,39.7948,39.6845,39.6937,26897.0
2022-07-29 12:10:00,43.2,43.3,43.19,43.29,20973.0,39.6937,39.7856,39.6845,39.7764,20973.0
2022-07-29 12:20:00,43.28,43.33,43.26,43.27,13572.0,39.7672,39.8132,39.7488,39.758,13572.0
2022-07-29 12:30:00,43.28,43.32,43.26,43.31,11014.0,39.7672,39.804,39.7488,39.7948,11014.0
2022-07-29 12:40:00,43.3,43.37,43.29,43.34,11995.0,39.7856,39.8499,39.7764,39.8223,11995.0
2022-07-29 12:50:00,43.35,43.37,43.31,43.32,10811.0,39.8315,39.8499,39.7948,39.804,10811.0
2022-07-29 13:00:00,43.32,43.33,43.27,43.3,13756.0,39.804,39.8132,39.758,39.7856,13756.0
2022-07-29 13:10:00,43.3,43.31,43.23,43.24,5778.0,39.7856,39.7948,39.7213,39.7305,5778.0
2022-07-29 13:20:00,43.25,43.3,43.21,43.25,21387.0,39.7397,39.7856,39.7029,39.7397,21387.0
2022-07-29 13:30:00,43.25,43.32,43.24,43.32,26427.0,39.7397,39.804,39.7305,39.804,26427.0
2022-07-29 13:40:00,43.31,43.33,43.27,43.27,25049.0,39.7948,39.8132,39.758,39.758,25049.0
2022-07-29 13:50:00,43.26,43.35,43.26,43.3,27007.0,39.7488,39.8315,39.7488,39.7856,27007.0
2022-07-29 14:00:00,43.3,43.36,43.25,43.36,16774.0,39.7856,39.8407,39.7397,39.8407,16774.0
2022-07-29 14:10:00,43.36,43.4,43.32,43.4,33464.0,39.8407,39.8775,39.804,39.8775,33464.0
2022-07-29 14:20:00,43.4,43.4,43.33,43.34,16296.0,39.8775,39.8775,39.8132,39.8223,16296.0
2022-07-29 14:30:00,43.34,43.41,43.32,43.39,23542.0,39.8223,39.8867,39.804,39.8683,23542.0
2022-07-29 14:40:00,43.38,43.39,43.35,43.37,21575.0,39.8591,39.8683,39.8315,39.8499,21575.0
2022-07-29 14:50:00,43.37,43.43,43.36,43.43,39151.0,39.8499,39.905,39.8407,39.905,39151.0
2022-07-29 15:00:00,43.43,43.5,43.42,43.46,25903.0,39.905,39.9694,39.8959,39.9326,25903.0
2022-07-29 15:10:00,43.46,43.48,43.41,43.43,28630.0,39.9326,39.951,39.8867,39.905,28630.0
2022-07-29 15:20:00,43.43,43.47,43.41,43.47,38225.0,39.905,39.9418,39.8867,39.9418,38225.0
2022-07-29 15:30:00,43.48,43.5,43.41,43.45,44922.0,39.951,39.9694,39.8867,39.9234,44922.0
2022-07-29 15:40:00,43.45,43.53,43.43,43.52,90299.0,39.9234,39.9969,39.905,39.9877,90299.0
2022-07-29 15:50:00,43.53,43.56,43.37,43.46,253403.0,39.9969,40.0245,39.8499,39.9326,253403.0
2022-08-01 09:30:00,43.05,43.16,42.62,42.72,92056.0,39.5559,39.657,39.1608,39.2527,92056.0
2022-08-01 09:40:00,42.74,42.88,42.68,42.85,59916.0,39.271,39.3997,39.2159,39.3721,59916.0
2022-08-01 09:50:00,42.87,43.11,42.84,43.08,36714.0,39.3905,39.611,39.3629,39.5834,36714.0
2022-08-01 10:00:00,43.06,43.38,43.03,43.24,27614.0,39.5651,39.8591,39.5375,39.7305,27614.0
2022-08-01 10:10:00,43.23,43.29,43.02,43.03,39823.0,39.7213,39.7764,39.5283,39.5375,39823.0
2022-08-01 10:20:00,43.0,43.06,42.95,42.95,14684.0,39.5099,39.5651,39.464,39.464,14684.0
2022-08-01 10:30:00,42.96,43.02,42.84,42.89,47142.0,39.4732,39.5283,39.3629,39.4089,47142.0
2022-08-01 10:40:00,42.9,43.06,42.9,43.06,19512.0,39.4181,39.5651,39.4181,39.5651,19512.0
2022-08-01 10:50:00,43.08,43.22,43.07,43.14,18956.0,39.5834,39.7121,39.5743,39.6386,18956.0
2022-08-01 11:00:00,43.14,43.19,43.11,43.16,23135.0,39.6386,39.6845,39.611,39.657,23135.0
2022-08-01 11:10:00,43.15,43.16,43.04,43.05,14833.0,39.6478,39.657,39.5467,39.5559,14833.0
2022-08-01 11:20:00,43.04,43.14,43.03,43.09,23608.0,39.5467,39.6386,39.5375,39.5926,23608.0
2022-08-01 11:30:00,43.09,43.1,43.0,43.0,10434.0,39.5926,39.6018,39.5099,39.5099,10434.0
2022-08-01 11:40:00,43.0,43.09,42.99,43.05,41002.0,39.5099,39.5926,39.5008,39.5559,41002.0
2022-08-01 11:50:00,43.04,43.07,42.86,42.89,21469.0,39.5467,39.5743,39.3813,39.4089,21469.0
2022-08-01 12:00:00,42.88,42.9,42.84,42.85,18731.0,39.3997,39.4181,39.3629,39.3721,18731.0
2022-08-01 12:10:00,42.87,42.9,42.79,42.87,19461.0,39.3905,39.4181,39.317,39.3905,19461.0
2022-08-01 12:20:00,42.87,43.0,42.87,43.0,12829.0,39.3905,39.5099,39.3905,39.5099,12829.0
2022-08-01 12:30:00,42.99,42.99,42.95,42.98,15124.0,39.5008,39.5008,39.464,39.4916,15124.0
2022-08-01 12:40:00,42.99,43.05,42.95,43.0,17376.0,39.5008,39.5559,39.464,39.5099,17376.0
2022-08-01 12:50:00,43.01,43.01,42.94,43.01,20412.0,39.5191,39.5191,39.4548,39.5191,20412.0
2022-08-01 13:00:00,43.01,43.01,42.89,42.97,13080.0,39.5191,39.5191,39.4089,39.4824,13080.0
2022-08-01 13:10:00,42.97,43.03,42.93,42.95,39710.0,39.4824,39.5375,39.4456,39.464,39710.0
2022-08-01 13:20:00,42.93,42.95,42.88,42.89,12787.0,39.4456,39.464,39.3997,39.4089,12787.0
2022-08-01 13:30:00,42.87,42.88,42.8,42.86,20437.0,39.3905,39.3997,39.3262,39.3813,20437.0
2022-08-01 13:40:00,42.86,42.86,42.79,42.86,43015.0,39.3813,39.3813,39.317,39.3813,43015.0
2022-08-01 13:50:00,42.86,42.96,42.83,42.96,24776.0,39.3813,39.4732,39.3537,39.4732,24776.0
2022-08-01 14:00:00,42.95,43.03,42.87,43.03,37510.0,39.464,39.5375,39.3905,39.5375,37510.0
2022-08-01 14:10:00,43.03,43.21,43.03,43.14,58217.0,39.5375,39.7029,39.5375,39.6386,58217.0
2022-08-01 14:20:00,43.14,43.22,43.11,43.18,62737.0,39.6386,39.7121,39.611,39.6753,62737.0
2022-08-01 14:30:00,43.18,43.25,43.17,43.19,60487.0,39.6753,39.7397,39.6661,39.6845,60487.0
2022-08-01 14:40:00,43.19,43.2,43.11,43.18,39891.0,39.6845,39.6937,39.611,39.6753,39891.0
2022-08-01 14:50:00,43.17,43.39,43.17,43.35,33756.0,39.6661,39.8683,39.6661,39.8315,33756.0
2022-08-01 15:00:00,43.35,43.42,43.28,43.4,26955.0,39.8315,39.8959,39.7672,39.8775,26955.0
2022-08-01 15:10:00,43.4,43.42,43.37,43.39,19541.0,39.8775,39.8959,39.8499,39.8683,19541.0
2022-08-01 15:20:00,43.38,43.38,43.29,43.34,43274.0,39.8591,39.8591,39.7764,39.8223,43274.0
2022-08-01 15:30:00,43.34,43.35,43.29,43.32,52191.0,39.8223,39.8315,39.7764,39.804,52191.0
2022-08-01 15:40:00,43.32,43.37,43.26,43.36,65440.0,39.804,39.8499,39.7488,39.8407,65440.0
2022-08-01 15:50:00,43.36,43.43,43.27,43.3,242190.0,39.8407,39.905,39.758,39.7856,242190.0
2022-08-02 09:30:00,42.85,42.98,42.66,42.77,54838.0,39.3721,39.4916,39.1975,39.2986,54838.0
2022-08-02 09:40:00,42.79,42.88,42.69,42.74,44671.0,39.317,39.3997,39.2251,39.271,44671.0
2022-08-02 09:50:00,42.74,42.83,42.63,42.69,56424.0,39.271,39.3537,39.17,39.2251,56424.0
2022-08-02 10:00:00,42.7,42.79,42.64,42.65,34589.0,39.2343,39.317,39.1792,39.1884,34589.0
2022-08-02 10:10:00,42.64,42.76,42.58,42.75,68591.0,39.1792,39.2894,39.124,39.2802,68591.0
2022-08-02 10:20:00,42.77,42.84,42.7,42.84,61156.0,39.2986,39.3629,39.2343,39.3629,61156.0
2022-08-02 10:30:00,42.84,42.96,42.79,42.93,46331.0,39.3629,39.4732,39.317,39.4456,46331.0
2022-08-02 10:40:00,42.91,42.98,42.89,42.96,28497.0,39.4272,39.4916,39.4089,39.4732,28497.0
2022-08-02 10:50:00,42.99,43.1,42.98,42.99,30687.0,39.5008,39.6018,39.4916,39.5008,30687.0
2022-08-02 11:00:00,42.98,43.06,42.96,43.06,28452.0,39.4916,39.5651,39.4732,39.5651,28452.0
2022-08-02 11:10:00,43.07,43.16,43.04,43.1,40450.0,39.5743,39.657,39.5467,39.6018,40450.0
2022-08-02 11:20:00,43.11,43.22,43.07,43.21,20006.0,39.611,39.7121,39.5743,39.7029,20006.0
2022-08-02 11:30:00,43.2,43.23,43.12,43.22,23208.0,39.6937,39.7213,39.6202,39.7121,23208.0
2022-08-02 11:40:00,43.22,43.33,43.21,43.3,22633.0,39.7121,39.8132,39.7029,39.7856,22633.0
2022-08-02 11:50:00,43.29,43.36,43.24,43.25,27284.0,39.7764,39.8407,39.7305,39.7397,27284.0
2022-08-02 12:00:00,43.24,43.36,43.22,43.32,25532.0,39.7305,39.8407,39.7121,39.804,25532.0
2022-08-02 12:10:00,43.33,43.42,43.31,43.32,19432.0,39.8132,39.8959,39.7948,39.804,19432.0
2022-08-02 12:20:00,43.32,43.38,43.31,43.38,14769.0,39.804,39.8591,39.7948,39.8591,14769.0
2022-08-02 12:30:00,43.39,43.41,43.34,43.39,11450.0,39.8683,39.8867,39.8223,39.8683,11450.0
2022-08-02 12:40:00,43.38,43.4,43.35,43.36,8039.0,39.8591,39.8775,39.8315,39.8407,8039.0
2022-08-02 12:50:00,43.35,43.39,43.32,43.37,10034.0,39.8315,39.8683,39.804,39.8499,10034.0
2022-08-02 13:00:00,43.36,43.38,43.32,43.34,10222.0,39.8407,39.8591,39.804,39.8223,10222.0
2022-08-02 13:10:00,43.34,43.35,43.28,43.3,15069.0,39.8223,39.8315,39.7672,39.7856,15069.0
2022-08-02 13:20:00,43.3,43.32,43.2,43.26,30084.0,39.7856,39.804,39.6937,39.7488,30084.0
2022-08-02 13:30:00,43.26,43.26,43.12,43.19,37920.0,39.7488,39.7488,39.6202,39.6845,37920.0
2022-08-02 13:40:00,43.2,43.26,43.16,43.2,44863.0,39.6937,39.7488,39.657,39.6937,44863.0
2022-08-02 13:50:00,43.19,43.24,43.14,43.18,30410.0,39.6845,39.7305,39.6386,39.6753,30410.0
2022-08-02 14:00:00,43.18,43.27,43.16,43.27,35661.0,39.6753,39.758,39.657,39.758,35661.0
2022-08-02 14:10:00,43.27,43.28,43.19,43.21,21730.0,39.758,39.7672,39.6845,39.7029,21730.0
2022-08-02 14:20:00,43.2,43.27,43.19,43.27,19472.0,39.6937,39.758,39.6845,39.758,19472.0
2022-08-02 14:30:00,43.26,43.28,43.17,43.18,32414.0,39.7488,39.7672,39.6661,39.6753,32414.0
2022-08-02 14:40:00,43.18,43.22,43.11,43.16,47839.0,39.6753,39.7121,39.611,39.657,47839.0
2022-08-02 14:50:00,43.16,43.18,43.05,43.09,33564.0,39.657,39.6753,39.5559,39.5926,33564.0
2022-08-02 15:00:00,43.1,43.12,43.06,43.08,26856.0,39.6018,39.6202,39.5651,39.5834,26856.0
2022-08-02 15:10:00,43.09,43.11,43.03,43.04,21046.0,39.5926,39.611,39.5375,39.5467,21046.0
2022-08-02 15:20:00,43.03,43.22,43.02,43.21,66723.0,39.5375,39.7121,39.5283,39.7029,66723.0
2022-08-02 15:30:00,43.2,43.24,43.13,43.18,85333.0,39.6937,39.7305,39.6294,39.6753,85333.0
2022-08-02 15:40:00,43.18,43.18,43.11,43.13,132417.0,39.6753,39.6753,39.611,39.6294,132417.0
2022-08-02 15:50:00,43.13,43.21,42.91,42.96,228154.0,39.6294,39.7029,39.4272,39.4732,228154.0
2022-08-03 09:30:00,43.47,43.47,43.03,43.22,82327.0,39.9418,39.9418,39.5375,39.7121,82327.0
2022-08-03 09:40:00,43.2,43.24,43.12,43.16,41324.0,39.6937,39.7305,39.6202,39.657,41324.0
2022-08-03 09:50:00,43.17,43.22,43.05,43.13,18715.0,39.6661,39.7121,39.5559,39.6294,18715.0
2022-08-03 10:00:00,43.11,43.28,43.09,43.22,26208.0,39.611,39.7672,39.5926,39.7121,26208.0
2022-08-03 10:10:00,43.22,43.3,43.1,43.11,34776.0,39.7121,39.7856,39.6018,39.611,34776.0
2022-08-03 10:20:00,43.11,43.48,43.1,43.46,41390.0,39.611,39.951,39.6018,39.9326,41390.0
2022-08-03 10:30:00,43.47,43.52,43.27,43.33,52968.0,39.9418,39.9877,39.758,39.8132,52968.0
2022-08-03 10:40:00,43.34,43.37,43.26,43.36,26573.0,39.8223,39.8499,39.7488,39.8407,26573.0
2022-08-03 10:50:00,43.35,43.35,43.27,43.28,18775.0,39.8315,39.8315,39.758,39.7672,18775.0
2022-08-03 11:00:00,43.3,43.35,43.25,43.31,37626.0,39.7856,39.8315,39.7397,39.7948,37626.0
2022-08-03 11:10:00,43.3,43.34,43.2,43.21,22548.0,39.7856,39.8223,39.6937,39.7029,22548.0
2022-08-03 11:20:00,43.22,43.26,43.19,43.23,21315.0,39.7121,39.7488,39.6845,39.7213,21315.0
2022-08-03 11:30:00,43.22,43.25,43.19,43.22,17859.0,39.7121,39.7397,39.6845,39.7121,17859.0
2022-08-03 11:40:00,43.22,43.34,43.22,43.31,46945.0,39.7121,39.8223,39.7121,39.7948,46945.0
2022-08-03 11:50:00,43.3,43.38,43.26,43.33,11063.0,39.7856,39.8591,39.7488,39.8132,11063.0
2022-08-03 12:00:00,43.34,43.43,43.3,43.3,41328.0,39.8223,39.905,39.7856,39.7856,41328.0
2022-08-03 12:10:00,43.29,43.31,43.2,43.21,36528.0,39.7764,39.7948,39.6937,39.7029,36528.0
2022-08-03 12:20:00,43.2,43.26,43.18,43.25,24480.0,39.6937,39.7488,39.6753,39.7397,24480.0
2022-08-03 12:30:00,43.25,43.37,43.24,43.34,28405.0,39.7397,39.8499,39.7305,39.8223,28405.0
2022-08-03 12:40:00,43.34,43.42,43.34,43.42,14013.0,39.8223,39.8959,39.8223,39.8959,14013.0
2022-08-03 12:50:00,43.42,43.42,43.4,43.41,18113.0,39.8959,39.8959,39.8775,39.8867,18113.0
2022-08-03 13:00:00,43.41,43.51,43.41,43.51,26136.0,39.8867,39.9785,39.8867,39.9785,26136.0
2022-08-03 13:10:00,43.51,43.57,43.49,43.55,28128.0,39.9785,40.0337,39.9602,40.0153,28128.0
2022-08-03 13:20:00,43.55,43.7,43.55,43.69,28210.0,40.0153,40.1531,40.0153,40.1439,28210.0
2022-08-03 13:30:00,43.7,43.71,43.6,43.6,39706.0,40.1531,40.1623,40.0612,40.0612,39706.0
2022-08-03 13:40:00,43.6,43.65,43.57,43.59,14158.0,40.0612,40.1072,40.0337,40.0521,14158.0
2022-08-03 13:50:00,43.59,43.63,43.57,43.61,24184.0,40.0521,40.0888,40.0337,40.0704,24184.0
2022-08-03 14:00:00,43.6,43.71,43.59,43.68,32996.0,40.0612,40.1623,40.0521,40.1348,32996.0
2022-08-03 14:10:00,43.69,43.74,43.69,43.73,20262.0,40.1439,40.1899,40.1439,40.1807,20262.0
2022-08-03 14:20:00,43.73,43.75,43.7,43.71,23644.0,40.1807,40.1991,40.1531,40.1623,23644.0
2022-08-03 14:30:00,43.7,43.74,43.68,43.69,18975.0,40.1531,40.1899,40.1348,40.1439,18975.0
2022-08-03 14:40:00,43.68,43.68,43.63,43.65,42059.0,40.1348,40.1348,40.0888,40.1072,42059.0
2022-08-03 14:50:00,43.65,43.69,43.65,43.65,13216.0,40.1072,40.1439,40.1072,40.1072,13216.0
2022-08-03 15:00:00,43.65,43.76,43.64,43.72,36830.0,40.1072,40.2083,40.098,40.1715,36830.0
2022-08-03 15:10:00,43.71,43.71,43.63,43.68,22508.0,40.1623,40.1623,40.0888,40.1348,22508.0
2022-08-03 15:20:00,43.68,43.73,43.66,43.71,24820.0,40.1348,40.1807,40.1164,40.1623,24820.0
2022-08-03 15:30:00,43.71,43.74,43.7,43.72,49684.0,40.1623,40.1899,40.1531,40.1715,49684.0
2022-08-03 15:40:00,43.71,43.81,43.71,43.78,63350.0,40.1623,40.2542,40.1623,40.2266,63350.0
2022-08-03 15:50:00,43.78,43.79,43.7,43.71,305443.0,40.2266,40.2358,40.1531,40.1623,305443.0
2022-08-04 09:30:00,43.74,43.92,43.52,43.6,38115.0,40.1899,40.3553,39.9877,40.0612,38115.0
2022-08-04 09:40:00,43.6,43.89,43.59,43.81,27721.0,40.0612,40.3277,40.0521,40.2542,27721.0
2022-08-04 09:50:00,43.8,43.85,43.66,43.67,16792.0,40.245,40.291,40.1164,40.1256,16792.0
2022-08-04 10:00:00,43.69,43.72,43.63,43.7,19659.0,40.1439,40.1715,40.0888,40.1531,19659.0
2022-08-04 10:10:00,43.69,43.71,43.62,43.63,22229.0,40.1439,40.1623,40.0796,40.0888,22229.0
2022-08-04 10:20:00,43.63,43.7,43.55,43.63,18094.0,40.0888,40.1531,40.0153,40.0888,18094.0
2022-08-04 10:30:00,43.63,43.71,43.55,43.58,26803.0,40.0888,40.1623,40.0153,40.0429,26803.0
2022-08-04 10:40:00,43.57,43.6,43.5,43.57,31421.0,40.0337,40.0612,39.9694,40.0337,31421.0
2022-08-04 10:50:00,43.57,43.63,43.56,43.58,23968.0,40.0337,40.0888,40.0245,40.0429,23968.0
2022-08-04 11:00:00,43.58,43.66,43.57,43.59,15516.0,40.0429,40.1164,40.0337,40.0521,15516.0
2022-08-04 11:10:00,43.59,43.63,43.51,43.58,23797.0,40.0521,40.0888,39.9785,40.0429,23797.0
2022-08-04 11:20:00,43.59,43.62,43.48,43.52,18890.0,40.0521,40.0796,39.951,39.9877,18890.0
2022-08-04 11:30:00,43.53,43.56,43.39,43.39,21119.0,39.9969,40.0245,39.8683,39.8683,21119.0
2022-08-04 11:40:00,43.39,43.45,43.34,43.44,69632.0,39.8683,39.9234,39.8223,39.9142,69632.0
2022-08-04 11:50:00,43.42,43.49,43.41,43.48,11826.0,39.8959,39.9602,39.8867,39.951,11826.0
2022-08-04 12:00:00,43.48,43.49,43.42,43.42,24004.0,39.951,39.9602,39.8959,39.8959,24004.0
2022-08-04 12:10:00,43.43,43.51,43.43,43.44,11661.0,39.905,39.9785,39.905,39.9142,11661.0
2022-08-04 12:20:00,43.44,43.48,43.42,43.48,10928.0,39.9142,39.951,39.8959,39.951,10928.0
2022-08-04 12:30:00,43.46,43.48,43.4,43.44,13546.0,39.9326,39.951,39.8775,39.9142,13546.0
2022-08-04 12:40:00,43.44,43.45,43.26,43.29,16465.0,39.9142,39.9234,39.7488,39.7764,16465.0
2022-08-04 12:50:00,43.28,43.33,43.28,43.33,17012.0,39.7672,39.8132,39.7672,39.8132,17012.0
2022-08-04 13:00:00,43.32,43.36,43.3,43.34,17088.0,39.804,39.8407,39.7856,39.8223,17088.0
2022-08-04 13:10:00,43.34,43.36,43.32,43.34,13133.0,39.8223,39.8407,39.804,39.8223,13133.0
2022-08-04 13:20:00,43.34,43.4,43.32,43.39,12376.0,39.8223,39.8775,39.804,39.8683,12376.0
2022-08-04 13:30:00,43.39,43.44,43.37,43.43,13514.0,39.8683,39.9142,39.8499,39.905,13514.0
2022-08-04 13:40:00,43.43,43.45,43.35,43.39,14059.0,39.905,39.9234,39.8315,39.8683,14059.0
2022-08-04 13:50:00,43.4,43.4,43.33,43.36,13255.0,39.8775,39.8775,39.8132,39.8407,13255.0
2022-08-04 14:00:00,43.36,43.36,43.25,43.25,22295.0,39.8407,39.8407,39.7397,39.7397,22295.0
2022-08-04 14:10:00,43.26,43.27,43.21,43.25,18379.0,39.7488,39.758,39.7029,39.7397,18379.0
2022-08-04 14:20:00,43.25,43.28,43.21,43.27,17031.0,39.7397,39.7672,39.7029,39.758,17031.0
2022-08-04 14:30:00,43.27,43.28,43.15,43.23,17186.0,39.758,39.7672,39.6478,39.7213,17186.0
2022-08-04 14:40:00,43.21,43.21,43.14,43.16,16406.0,39.7029,39.7029,39.6386,39.657,16406.0
2022-08-04 14:50:00,43.16,43.19,43.1,43.1,25195.0,39.657,39.6845,39.6018,39.6018,25195.0
2022-08-04 15:00:00,43.09,43.15,43.08,43.13,21655.0,39.5926,39.6478,39.5834,39.6294,21655.0
2022-08-04 15:10:00,43.14,43.3,43.14,43.3,23147.0,39.6386,39.7856,39.6386,39.7856,23147.0
2022-08-04 15:20:00,43.3,43.3,43.22,43.23,25095.0,39.7856,39.7856,39.7121,39.7213,25095.0
2022-08-04 15:30:00,43.22,43.23,43.15,43.16,37571.0,39.7121,39.7213,39.6478,39.657,37571.0
2022-08-04 15:40:00,43.16,43.18,43.13,43.14,56130.0,39.657,39.6753,39.6294,39.6386,56130.0
2022-08-04 15:50:00,43.13,43.19,43.02,43.07,214110.0,39.6294,39.6845,39.5283,39.5743,214110.0
2022-08-05 09:30:00,43.0,43.16,42.84,43.1,85475.0,39.5099,39.657,39.3629,39.6018,85475.0
2022-08-05 09:40:00,43.09,43.23,43.08,43.1,34078.0,39.5926,39.7213,39.5834,39.6018,34078.0
2022-08-05 09:50:00,43.1,43.35,43.09,43.33,34019.0,39.6018,39.8315,39.5926,39.8132,34019.0
2022-08-05 10:00:00,43.34,43.61,43.34,43.59,57224.0,39.8223,40.0704,39.8223,40.0521,57224.0
2022-08-05 10:10:00,43.6,43.67,43.49,43.56,33554.0,40.0612,40.1256,39.9602,40.0245,33554.0
2022-08-05 10:20:00,43.58,43.69,43.52,43.55,66930.0,40.0429,40.1439,39.9877,40.0153,66930.0
2022-08-05 10:30:00,43.57,43.64,43.52,43.64,33645.0,40.0337,40.098,39.9877,40.098,33645.0
2022-08-05 10:40:00,43.64,43.77,43.62,43.73,84134.0,40.098,40.2174,40.0796,40.1807,84134.0
2022-08-05 10:50:00,43.75,43.75,43.64,43.71,40861.0,40.1991,40.1991,40.098,40.1623,40861.0
2022-08-05 11:00:00,43.71,43.75,43.62,43.75,44704.0,40.1623,40.1991,40.0796,40.1991,44704.0
2022-08-05 11:10:00,43.77,43.79,43.53,43.62,38169.0,40.2174,40.2358,39.9969,40.0796,38169.0
2022-08-05 11:20:00,43.62,43.63,43.38,43.38,37569.0,40.0796,40.0888,39.8591,39.8591,37569.0
2022-08-05 11:30:00,43.39,43.54,43.38,43.53,27813.0,39.8683,40.0061,39.8591,39.9969,27813.0
2022-08-05 11:40:00,43.53,43.6,43.43,43.47,27493.0,39.9969,40.0612,39.905,39.9418,27493.0
2022-08-05 11:50:00,43.48,43.55,43.42,43.42,22950.0,39.951,40.0153,39.8959,39.8959,22950.0
2022-08-05 12:00:00,43.43,43.55,43.42,43.47,22851.0,39.905,40.0153,39.8959,39.9418,22851.0
2022-08-05 12:10:00,43.47,43.6,43.46,43.56,36244.0,39.9418,40.0612,39.9326,40.0245,36244.0
2022-08-05 12:20:00,43.55,43.58,43.47,43.51,26094.0,40.0153,40.0429,39.9418,39.9785,26094.0
2022-08-05 12:30:00,43.51,43.51,43.36,43.44,21301.0,39.9785,39.9785,39.8407,39.9142,21301.0
2022-08-05 12:40:00,43.44,43.5,43.41,43.5,24290.0,39.9142,39.9694,39.8867,39.9694,24290.0
2022-08-05 12:50:00,43.5,43.57,43.47,43.53,15864.0,39.9694,40.0337,39.9418,39.9969,15864.0
2022-08-05 13:00:00,43.54,43.59,43.51,43.57,33621.0,40.0061,40.0521,39.9785,40.0337,33621.0
2022-08-05 13:10:00,43.57,43.6,43.53,43.54,23960.0,40.0337,40.0612,39.9969,40.0061,23960.0
2022-08-05 13:20:00,43.54,43.57,43.48,43.52,16013.0,40.0061,40.0337,39.951,39.9877,16013.0
2022-08-05 13:30:00,43.53,43.63,43.53,43.57,47224.0,39.9969,40.0888,39.9969,40.0337,47224.0
2022-08-05 13:40:00,43.57,43.61,43.54,43.57,28484.0,40.0337,40.0704,40.0061,40.0337,28484.0
2022-08-05 13:50:00,43.57,43.62,43.5,43.51,39219.0,40.0337,40.0796,39.9694,39.9785,39219.0
2022-08-05 14:00:00,43.51,43.58,43.47,43.52,50793.0,39.9785,40.0429,39.9418,39.9877,50793.0
2022-08-05 14:10:00,43.53,43.58,43.49,43.58,27090.0,39.9969,40.0429,39.9602,40.0429,27090.0
2022-08-05 14:20:00,43.58,43.6,43.48,43.48,42239.0,40.0429,40.0612,39.951,39.951,42239.0
2022-08-05 14:30:00,43.48,43.55,43.44,43.51,34141.0,39.951,40.0153,39.9142,39.9785,34141.0
2022-08-05 14:40:00,43.51,43.55,43.47,43.53,35138.0,39.9785,40.0153,39.9418,39.9969,35138.0
2022-08-05 14:50:00,43.52,43.56,43.46,43.52,26866.0,39.9877,40.0245,39.9326,39.9877,26866.0
2022-08-05 15:00:00,43.54,43.56,43.49,43.54,28574.0,40.0061,40.0245,39.9602,40.0061,28574.0
2022-08-05 15:10:00,43.54,43.59,43.52,43.53,30616.0,40.0061,40.0521,39.9877,39.9969,30616.0
2022-08-05 15:20:00,43.54,43.58,43.53,43.54,26957.0,40.0061,40.0429,39.9969,40.0061,26957.0
2022-08-05 15:30:00,43.53,43.55,43.48,43.49,48096.0,39.9969,40.0153,39.951,39.9602,48096.0
2022-08-05 15:40:00,43.48,43.54,43.46,43.51,72695.0,39.951,40.0061,39.9326,39.9785,72695.0
2022-08-05 15:50:00,43.51,43.54,43.43,43.5,217241.0,39.9785,40.0061,39.905,39.9694,217241.0
2022-08-08 09:30:00,43.8,43.94,43.64,43.71,74727.0,40.245,40.3736,40.098,40.1623,74727.0
2022-08-08 09:40:00,43.72,43.83,43.57,43.62,54264.0,40.1715,40.2726,40.0337,40.0796,54264.0
2022-08-08 09:50:00,43.63,43.69,43.54,43.59,44819.0,40.0888,40.1439,40.0061,40.0521,44819.0
2022-08-08 10:00:00,43.58,43.74,43.58,43.67,97711.0,40.0429,40.1899,40.0429,40.1256,97711.0
2022-08-08 10:10:00,43.66,43.66,43.48,43.55,94348.0,40.1164,40.1164,39.951,40.0153,94348.0
2022-08-08 10:20:00,43.56,43.66,43.52,43.65,36950.0,40.0245,40.1164,39.9877,40.1072,36950.0
2022-08-08 10:30:00,43.65,43.72,43.61,43.66,27256.0,40.1072,40.1715,40.0704,40.1164,27256.0
2022-08-08 10:40:00,43.66,43.76,43.66,43.7,24374.0,40.1164,40.2083,40.1164,40.1531,24374.0
2022-08-08 10:50:00,43.71,43.77,43.7,43.71,16809.0,40.1623,40.2174,40.1531,40.1623,16809.0
2022-08-08 11:00:00,43.71,43.86,43.7,43.83,30931.0,40.1623,40.3001,40.1531,40.2726,30931.0
2022-08-08 11:10:00,43.83,43.85,43.57,43.62,31692.0,40.2726,40.291,40.0337,40.0796,31692.0
2022-08-08 11:20:00,43.62,43.64,43.54,43.54,22465.0,40.0796,40.098,40.0061,40.0061,22465.0
2022-08-08 11:30:00,43.54,43.57,43.36,43.39,31206.0,40.0061,40.0337,39.8407,39.8683,31206.0
2022-08-08 11:40:00,43.39,43.45,43.33,43.44,43755.0,39.8683,39.9234,39.8132,39.9142,43755.0
2022-08-08 11:50:00,43.45,43.53,43.45,43.5,23122.0,39.9234,39.9969,39.9234,39.9694,23122.0
2022-08-08 12:00:00,43.49,43.51,43.36,43.39,18446.0,39.9602,39.9785,39.8407,39.8683,18446.0
2022-08-08 12:10:00,43.39,43.41,43.14,43.18,27709.0,39.8683,39.8867,39.6386,39.6753,27709.0
2022-08-08 12:20:00,43.17,43.28,43.17,43.19,24081.0,39.6661,39.7672,39.6661,39.6845,24081.0
2022-08-08 12:30:00,43.18,43.22,43.13,43.19,21832.0,39.6753,39.7121,39.6294,39.6845,21832.0
2022-08-08 12:40:00,43.19,43.29,43.19,43.27,34421.0,39.6845,39.7764,39.6845,39.758,34421.0
2022-08-08 12:50:00,43.28,43.32,43.21,43.24,22319.0,39.7672,39.804,39.7029,39.7305,22319.0
2022-08-08 13:00:00,43.24,43.34,43.21,43.34,21344.0,39.7305,39.8223,39.7029,39.8223,21344.0
2022-08-08 13:10:00,43.33,43.36,43.29,43.33,18937.0,39.8132,39.8407,39.7764,39.8132,18937.0
2022-08-08 13:20:00,43.33,43.33,43.22,43.22,16267.0,39.8132,39.8132,39.7121,39.7121,16267.0
2022-08-08 13:30:00,43.21,43.26,43.2,43.22,23367.0,39.7029,39.7488,39.6937,39.7121,23367.0
2022-08-08 13:40:00,43.22,43.3,43.21,43.28,28544.0,39.7121,39.7856,39.7029,39.7672,28544.0
2022-08-08 13:50:00,43.27,43.32,43.25,43.28,13357.0,39.758,39.804,39.7397,39.7672,13357.0
2022-08-08 14:00:00,43.26,43.35,43.16,43.35,58998.0,39.7488,39.8315,39.657,39.8315,58998.0
2022-08-08 14:10:00,43.35,43.37,43.24,43.25,53469.0,39.8315,39.8499,39.7305,39.7397,53469.0
2022-08-08 14:20:00,43.24,43.25,43.2,43.22,29039.0,39.7305,39.7397,39.6937,39.7121,29039.0
2022-08-08 14:30:00,43.22,43.24,43.15,43.19,23586.0,39.7121,39.7305,39.6478,39.6845,23586.0
2022-08-08 14:40:00,43.2,43.22,43.13,43.18,30236.0,39.6937,39.7121,39.6294,39.6753,30236.0
2022-08-08 14:50:00,43.17,43.18,43.1,43.14,48543.0,39.6661,39.6753,39.6018,39.6386,48543.0
2022-08-08 15:00:00,43.14,43.17,43.11,43.13,103992.0,39.6386,39.6661,39.611,39.6294,103992.0
2022-08-08 15:10:00,43.11,43.15,43.07,43.12,29150.0,39.611,39.6478,39.5743,39.6202,29150.0
2022-08-08 15:20:00,43.12,43.21,43.07,43.18,43423.0,39.6202,39.7029,39.5743,39.6753,43423.0
2022-08-08 15:30:00,43.17,43.23,43.12,43.2,60581.0,39.6661,39.7213,39.6202,39.6937,60581.0
2022-08-08 15:40:00,43.2,43.26,43.19,43.19,107107.0,39.6937,39.7488,39.6845,39.6845,107107.0
2022-08-08 15:50:00,43.19,43.21,43.05,43.09,286281.0,39.6845,39.7029,39.5559,39.5926,286281.0
2022-08-09 09:30:00,43.24,43.33,43.08,43.23,66455.0,39.7305,39.8132,39.5834,39.7213,66455.0
2022-08-09 09:40:00,43.24,43.31,43.12,43.25,47052.0,39.7305,39.7948,39.6202,39.7397,47052.0
2022-08-09 09:50:00,43.24,43.29,43.1,43.16,39031.0,39.7305,39.7764,39.6018,39.657,39031.0
2022-08-09 10:00:00,43.15,43.28,43.12,43.26,47080.0,39.6478,39.7672,39.6202,39.7488,47080.0
2022-08-09 10:10:00,43.25,43.38,43.22,43.33,34512.0,39.7397,39.8591,39.7121,39.8132,34512.0
2022-08-09 10:20:00,43.33,43.37,43.23,43.31,40817.0,39.8132,39.8499,39.7213,39.7948,40817.0
2022-08-09 10:30:00,43.32,43.33,43.21,43.29,47748.0,39.804,39.8132,39.7029,39.7764,47748.0
2022-08-09 10:40:00,43.28,43.34,43.22,43.25,36978.0,39.7672,39.8223,39.7121,39.7397,36978.0
2022-08-09 10:50:00,43.25,43.27,43.18,43.19,22328.0,39.7397,39.758,39.6753,39.6845,22328.0
2022-08-09 11:00:00,43.18,43.18,42.99,43.07,44033.0,39.6753,39.6753,39.5008,39.5743,44033.0
2022-08-09 11:10:00,43.07,43.16,43.03,43.12,41970.0,39.5743,39.657,39.5375,39.6202,41970.0
2022-08-09 11:20:00,43.12,43.17,43.09,43.16,14289.0,39.6202,39.6661,39.5926,39.657,14289.0
2022-08-09 11:30:00,43.16,43.17,43.05,43.05,16651.0,39.657,39.6661,39.5559,39.5559,16651.0
2022-08-09 11:40:00,43.05,43.08,42.99,43.03,17643.0,39.5559,39.5834,39.5008,39.5375,17643.0
2022-08-09 11:50:00,43.03,43.05,43.0,43.04,14829.0,39.5375,39.5559,39.5099,39.5467,14829.0
2022-08-09 12:00:00,43.04,43.13,43.01,43.05,21143.0,39.5467,39.6294,39.5191,39.5559,21143.0
2022-08-09 12:10:00,43.05,43.05,42.98,43.04,15223.0,39.5559,39.5559,39.4916,39.5467,15223.0
2022-08-09 12:20:00,43.05,43.07,43.0,43.0,9096.0,39.5559,39.5743,39.5099,39.5099,9096.0
2022-08-09 12:30:00,43.01,43.02,42.96,42.99,7124.0,39.5191,39.5283,39.4732,39.5008,7124.0
2022-08-09 12:40:00,42.98,43.0,42.94,42.99,13611.0,39.4916,39.5099,39.4548,39.5008,13611.0
2022-08-09 12:50:00,42.99,43.03,42.98,43.03,10008.0,39.5008,39.5375,39.4916,39.5375,10008.0
2022-08-09 13:00:00,43.03,43.08,43.02,43.05,15993.0,39.5375,39.5834,39.5283,39.5559,15993.0
2022-08-09 13:10:00,43.05,43.1,43.01,43.09,15974.0,39.5559,39.6018,39.5191,39.5926,15974.0
2022-08-09 13:20:00,43.08,43.12,43.05,43.05,17419.0,39.5834,39.6202,39.5559,39.5559,17419.0
2022-08-09 13:30:00,43.05,43.06,42.95,42.97,17652.0,39.5559,39.5651,39.464,39.4824,17652.0
2022-08-09 13:40:00,42.96,42.96,42.87,42.92,16663.0,39.4732,39.4732,39.3905,39.4364,16663.0
2022-08-09 13:50:00,42.91,42.99,42.9,42.96,16728.0,39.4272,39.5008,39.4181,39.4732,16728.0
2022-08-09 14:00:00,42.96,42.99,42.93,42.96,13518.0,39.4732,39.5008,39.4456,39.4732,13518.0
2022-08-09 14:10:00,42.96,42.98,42.86,42.87,20091.0,39.4732,39.4916,39.3813,39.3905,20091.0
2022-08-09 14:20:00,42.85,42.86,42.81,42.84,15856.0,39.3721,39.3813,39.3354,39.3629,15856.0
2022-08-09 14:30:00,42.82,42.85,42.81,42.84,16518.0,39.3446,39.3721,39.3354,39.3629,16518.0
2022-08-09 14:40:00,42.84,42.88,42.8,42.88,17998.0,39.3629,39.3997,39.3262,39.3997,17998.0
2022-08-09 14:50:00,42.88,42.92,42.85,42.9,17831.0,39.3997,39.4364,39.3721,39.4181,17831.0
2022-08-09 15:00:00,42.9,42.91,42.85,42.89,20658.0,39.4181,39.4272,39.3721,39.4089,20658.0
2022-08-09 15:10:00,42.89,42.92,42.86,42.91,13682.0,39.4089,39.4364,39.3813,39.4272,13682.0
2022-08-09 15:20:00,42.91,42.98,42.91,42.96,22894.0,39.4272,39.4916,39.4272,39.4732,22894.0
2022-08-09 15:30:00,42.95,43.05,42.93,43.04,31562.0,39.464,39.5559,39.4456,39.5467,31562.0
2022-08-09 15:40:00,43.04,43.11,43.03,43.09,74886.0,39.5467,39.611,39.5375,39.5926,74886.0
2022-08-09 15:50:00,43.11,43.21,43.09,43.19,235714.0,39.611,39.7029,39.5926,39.6845,235714.0
2022-08-10 09:30:00,43.5,44.01,43.5,43.98,148060.0,39.9694,40.438,39.9694,40.4104,148060.0
2022-08-10 09:40:00,43.97,44.27,43.97,44.18,93833.0,40.4012,40.6769,40.4012,40.5942,93833.0
2022-08-10 09:50:00,44.2,44.21,44.0,44.03,56958.0,40.6125,40.6217,40.4288,40.4563,56958.0
2022-08-10 10:00:00,44.02,44.16,44.01,44.09,75021.0,40.4472,40.5758,40.438,40.5115,75021.0
2022-08-10 10:10:00,44.09,44.2,44.06,44.06,103643.0,40.5115,40.6125,40.4839,40.4839,103643.0
2022-08-10 10:20:00,44.05,44.08,43.96,44.04,78163.0,40.4747,40.5023,40.392,40.4655,78163.0
2022-08-10 10:30:00,44.04,44.09,43.98,44.04,47909.0,40.4655,40.5115,40.4104,40.4655,47909.0
2022-08-10 10:40:00,44.02,44.13,44.02,44.05,31378.0,40.4472,40.5482,40.4472,40.4747,31378.0
2022-08-10 10:50:00,44.05,44.13,44.05,44.12,23345.0,40.4747,40.5482,40.4747,40.539,23345.0
2022-08-10 11:00:00,44.13,44.33,44.12,44.28,46850.0,40.5482,40.732,40.539,40.6861,46850.0
2022-08-10 11:10:00,44.28,44.29,44.03,44.06,30599.0,40.6861,40.6952,40.4563,40.4839,30599.0
2022-08-10 11:20:00,44.07,44.18,44.04,44.12,47494.0,40.4931,40.5942,40.4655,40.539,47494.0
2022-08-10 11:30:00,44.13,44.18,44.1,44.13,39028.0,40.5482,40.5942,40.5207,40.5482,39028.0
2022-08-10 11:40:00,44.13,44.17,44.09,44.16,17144.0,40.5482,40.585,40.5115,40.5758,17144.0
2022-08-10 11:50:00,44.16,44.23,44.15,44.22,14171.0,40.5758,40.6401,40.5666,40.6309,14171.0
2022-08-10 12:00:00,44.21,44.26,44.2,44.24,18726.0,40.6217,40.6677,40.6125,40.6493,18726.0
2022-08-10 12:10:00,44.23,44.24,44.08,44.09,25548.0,40.6401,40.6493,40.5023,40.5115,25548.0
2022-08-10 12:20:00,44.09,44.13,44.07,44.12,16820.0,40.5115,40.5482,40.4931,40.539,16820.0
2022-08-10 12:30:00,44.13,44.13,44.08,44.11,26349.0,40.5482,40.5482,40.5023,40.5299,26349.0
2022-08-10 12:40:00,44.11,44.15,44.05,44.09,28671.0,40.5299,40.5666,40.4747,40.5115,28671.0
2022-08-10 12:50:00,44.09,44.19,44.09,44.13,19719.0,40.5115,40.6034,40.5115,40.5482,19719.0
2022-08-10 13:00:00,44.13,44.22,44.13,44.22,17076.0,40.5482,40.6309,40.5482,40.6309,17076.0
2022-08-10 13:10:00,44.23,44.24,44.16,44.21,15873.0,40.6401,40.6493,40.5758,40.6217,15873.0
2022-08-10 13:20:00,44.2,44.22,44.13,44.14,23019.0,40.6125,40.6309,40.5482,40.5574,23019.0
2022-08-10 13:30:00,44.13,44.15,44.06,44.12,36099.0,40.5482,40.5666,40.4839,40.539,36099.0
2022-08-10 13:40:00,44.12,44.15,44.09,44.13,20216.0,40.539,40.5666,40.5115,40.5482,20216.0
2022-08-10 13:50:00,44.14,44.18,44.11,44.14,19651.0,40.5574,40.5942,40.5299,40.5574,19651.0
2022-08-10 14:00:00,44.14,44.16,44.09,44.11,30530.0,40.5574,40.5758,40.5115,40.5299,30530.0
2022-08-10 14:10:00,44.11,44.13,44.06,44.08,17082.0,40.5299,40.5482,40.4839,40.5023,17082.0
2022-08-10 14:20:00,44.08,44.12,44.07,44.09,14501.0,40.5023,40.539,40.4931,40.5115,14501.0
2022-08-10 14:30:00,44.08,44.11,44.06,44.08,14780.0,40.5023,40.5299,40.4839,40.5023,14780.0
2022-08-10 14:40:00,44.08,44.1,43.97,43.97,34766.0,40.5023,40.5207,40.4012,40.4012,34766.0
2022-08-10 14:50:00,43.97,43.99,43.93,43.96,18041.0,40.4012,40.4196,40.3645,40.392,18041.0
2022-08-10 15:00:00,43.95,44.0,43.93,43.97,20143.0,40.3828,40.4288,40.3645,40.4012,20143.0
2022-08-10 15:10:00,43.96,43.99,43.95,43.98,27865.0,40.392,40.4196,40.3828,40.4104,27865.0
2022-08-10 15:20:00,43.98,44.02,43.98,44.01,18989.0,40.4104,40.4472,40.4104,40.438,18989.0
2022-08-10 15:30:00,44.0,44.09,43.97,44.07,38597.0,40.4288,40.5115,40.4012,40.4931,38597.0
2022-08-10 15:40:00,44.07,44.08,43.92,43.94,61118.0,40.4931,40.5023,40.3553,40.3736,61118.0
2022-08-10 15:50:00,43.94,44.0,43.86,43.96,277796.0,40.3736,40.4288,40.3001,40.392,277796.0
2022-08-11 09:30:00,44.46,44.5,44.22,44.27,86532.0,40.8514,40.8882,40.6309,40.6769,86532.0
2022-08-11 09:40:00,44.28,44.28,44.04,44.23,150176.0,40.6861,40.6861,40.4655,40.6401,150176.0
2022-08-11 09:50:00,44.23,44.25,44.12,44.25,99040.0,40.6401,40.6585,40.539,40.6585,99040.0
2022-08-11 10:00:00,44.26,44.42,44.2,44.41,40398.0,40.6677,40.8147,40.6125,40.8055,40398.0
2022-08-11 10:10:00,44.43,44.56,44.39,44.55,25267.0,40.8239,40.9433,40.7871,40.9341,25267.0
2022-08-11 10:20:00,44.51,44.51,44.32,44.34,35282.0,40.8974,40.8974,40.7228,40.7412,35282.0
2022-08-11 10:30:00,44.34,44.42,44.27,44.34,103555.0,40.7412,40.8147,40.6769,40.7412,103555.0
2022-08-11 10:40:00,44.34,44.39,44.28,44.31,28041.0,40.7412,40.7871,40.6861,40.7136,28041.0
2022-08-11 10:50:00,44.32,44.39,44.3,44.37,24241.0,40.7228,40.7871,40.7044,40.7687,24241.0
2022-08-11 11:00:00,44.36,44.39,44.24,44.29,38241.0,40.7596,40.7871,40.6493,40.6952,38241.0
2022-08-11 11:10:00,44.29,44.37,44.24,44.24,35777.0,40.6952,40.7687,40.6493,40.6493,35777.0
2022-08-11 11:20:00,44.24,44.35,44.22,44.34,22859.0,40.6493,40.7504,40.6309,40.7412,22859.0
2022-08-11 11:30:00,44.32,44.35,44.23,44.26,28858.0,40.7228,40.7504,40.6401,40.6677,28858.0
2022-08-11 11:40:00,44.28,44.36,44.27,44.31,17808.0,40.6861,40.7596,40.6769,40.7136,17808.0
2022-08-11 11:50:00,44.31,44.31,44.2,44.28,17797.0,40.7136,40.7136,40.6125,40.6861,17797.0
2022-08-11 12:00:00,44.28,44.32,44.22,44.23,12425.0,40.6861,40.7228,40.6309,40.6401,12425.0
2022-08-11 12:10:00,44.24,44.28,44.22,44.25,20683.0,40.6493,40.6861,40.6309,40.6585,20683.0
2022-08-11 12:20:00,44.23,44.33,44.2,44.33,20987.0,40.6401,40.732,40.6125,40.732,20987.0
2022-08-11 12:30:00,44.33,44.43,44.33,44.41,39235.0,40.732,40.8239,40.732,40.8055,39235.0
2022-08-11 12:40:00,44.41,44.48,44.37,44.48,88717.0,40.8055,40.8698,40.7687,40.8698,88717.0
2022-08-11 12:50:00,44.47,44.52,44.44,44.5,39072.0,40.8606,40.9066,40.8331,40.8882,39072.0
2022-08-11 13:00:00,44.52,44.55,44.48,44.51,21039.0,40.9066,40.9341,40.8698,40.8974,21039.0
2022-08-11 13:10:00,44.51,44.57,44.49,44.53,32893.0,40.8974,40.9525,40.879,40.9158,32893.0
2022-08-11 13:20:00,44.53,44.53,44.43,44.44,14526.0,40.9158,40.9158,40.8239,40.8331,14526.0
2022-08-11 13:30:00,44.45,44.46,44.41,44.43,12233.0,40.8423,40.8514,40.8055,40.8239,12233.0
2022-08-11 13:40:00,44.42,44.48,44.4,44.44,15201.0,40.8147,40.8698,40.7963,40.8331,15201.0
2022-08-11 13:50:00,44.44,44.45,44.4,44.44,11542.0,40.8331,40.8423,40.7963,40.8331,11542.0
2022-08-11 14:00:00,44.44,44.44,44.35,44.4,25733.0,40.8331,40.8331,40.7504,40.7963,25733.0
2022-08-11 14:10:00,44.41,44.48,44.39,44.48,30228.0,40.8055,40.8698,40.7871,40.8698,30228.0
2022-08-11 14:20:00,44.47,44.47,44.42,44.44,22087.0,40.8606,40.8606,40.8147,40.8331,22087.0
2022-08-11 14:30:00,44.43,44.44,44.32,44.35,25869.0,40.8239,40.8331,40.7228,40.7504,25869.0
2022-08-11 14:40:00,44.35,44.38,44.29,44.29,21782.0,40.7504,40.7779,40.6952,40.6952,21782.0
2022-08-11 14:50:00,44.3,44.3,44.21,44.27,27434.0,40.7044,40.7044,40.6217,40.6769,27434.0
2022-08-11 15:00:00,44.26,44.27,44.22,44.26,16105.0,40.6677,40.6769,40.6309,40.6677,16105.0
2022-08-11 15:10:00,44.28,44.33,44.22,44.32,23291.0,40.6861,40.732,40.6309,40.7228,23291.0
2022-08-11 15:20:00,44.33,44.38,44.31,44.38,27113.0,40.732,40.7779,40.7136,40.7779,27113.0
2022-08-11 15:30:00,44.38,44.43,44.34,44.36,35598.0,40.7779,40.8239,40.7412,40.7596,35598.0
2022-08-11 15:40:00,44.36,44.37,44.3,44.32,54713.0,40.7596,40.7687,40.7044,40.7228,54713.0
2022-08-11 15:50:00,44.32,44.4,44.29,44.37,225812.0,40.7228,40.7963,40.6952,40.7687,225812.0
2022-08-12 09:30:00,44.62,44.7,44.43,44.55,43972.0,40.9985,41.072,40.8239,40.9341,43972.0
2022-08-12 09:40:00,44.55,44.61,44.48,44.51,47525.0,40.9341,40.9893,40.8698,40.8974,47525.0
2022-08-12 09:50:00,44.51,44.61,44.51,44.52,27069.0,40.8974,40.9893,40.8974,40.9066,27069.0
2022-08-12 10:00:00,44.5,44.54,44.32,44.4,40489.0,40.8882,40.9249,40.7228,40.7963,40489.0
2022-08-12 10:10:00,44.42,44.47,44.32,44.45,42148.0,40.8147,40.8606,40.7228,40.8423,42148.0
2022-08-12 10:20:00,44.47,44.47,44.35,44.39,27395.0,40.8606,40.8606,40.7504,40.7871,27395.0
2022-08-12 10:30:00,44.4,44.46,44.33,44.39,22315.0,40.7963,40.8514,40.732,40.7871,22315.0
2022-08-12 10:40:00,44.42,44.42,44.3,44.42,86913.0,40.8147,40.8147,40.7044,40.8147,86913.0
2022-08-12 10:50:00,44.42,44.44,44.35,44.4,22901.0,40.8147,40.8331,40.7504,40.7963,22901.0
2022-08-12 11:00:00,44.38,44.45,44.35,44.4,37518.0,40.7779,40.8423,40.7504,40.7963,37518.0
2022-08-12 11:10:00,44.39,44.53,44.38,44.48,51361.0,40.7871,40.9158,40.7779,40.8698,51361.0
2022-08-12 11:20:00,44.48,44.6,44.48,44.57,26539.0,40.8698,40.9801,40.8698,40.9525,26539.0
2022-08-12 11:30:00,44.55,44.56,44.49,44.56,74349.0,40.9341,40.9433,40.879,40.9433,74349.0
2022-08-12 11:40:00,44.55,44.56,44.49,44.51,27078.0,40.9341,40.9433,40.879,40.8974,27078.0
2022-08-12 11:50:00,44.51,44.55,44.47,44.5,26994.0,40.8974,40.9341,40.8606,40.8882,26994.0
2022-08-12 12:00:00,44.51,44.54,44.49,44.53,12687.0,40.8974,40.9249,40.879,40.9158,12687.0
2022-08-12 12:10:00,44.53,44.54,44.48,44.49,24220.0,40.9158,40.9249,40.8698,40.879,24220.0
2022-08-12 12:20:00,44.48,44.58,44.48,44.58,25891.0,40.8698,40.9617,40.8698,40.9617,25891.0
2022-08-12 12:30:00,44.58,44.6,44.53,44.54,16562.0,40.9617,40.9801,40.9158,40.9249,16562.0
2022-08-12 12:40:00,44.55,44.55,44.5,44.52,19278.0,40.9341,40.9341,40.8882,40.9066,19278.0
2022-08-12 12:50:00,44.52,44.58,44.52,44.56,21348.0,40.9066,40.9617,40.9066,40.9433,21348.0
2022-08-12 13:00:00,44.57,44.61,44.56,44.61,25956.0,40.9525,40.9893,40.9433,40.9893,25956.0
2022-08-12 13:10:00,44.61,44.64,44.59,44.62,31323.0,40.9893,41.0168,40.9709,40.9985,31323.0
2022-08-12 13:20:00,44.63,44.66,44.62,44.62,20006.0,41.0076,41.0352,40.9985,40.9985,20006.0
2022-08-12 13:30:00,44.63,44.65,44.6,44.63,21943.0,41.0076,41.026,40.9801,41.0076,21943.0
2022-08-12 13:40:00,44.62,44.64,44.59,44.64,23744.0,40.9985,41.0168,40.9709,41.0168,23744.0
2022-08-12 13:50:00,44.63,44.68,44.62,44.64,32264.0,41.0076,41.0536,40.9985,41.0168,32264.0
2022-08-12 14:00:00,44.65,44.68,44.61,44.63,28488.0,41.026,41.0536,40.9893,41.0076,28488.0
2022-08-12 14:10:00,44.62,44.62,44.58,44.58,28768.0,40.9985,40.9985,40.9617,40.9617,28768.0
2022-08-12 14:20:00,44.59,44.65,44.58,44.64,18591.0,40.9709,41.026,40.9617,41.0168,18591.0
2022-08-12 14:30:00,44.64,44.71,44.63,44.68,27929.0,41.0168,41.0812,41.0076,41.0536,27929.0
2022-08-12 14:40:00,44.67,44.67,44.63,44.64,17144.0,41.0444,41.0444,41.0076,41.0168,17144.0
2022-08-12 14:50:00,44.64,44.66,44.58,44.61,114499.0,41.0168,41.0352,40.9617,40.9893,114499.0
2022-08-12 15:00:00,44.62,44.7,44.58,44.7,26925.0,40.9985,41.072,40.9617,41.072,26925.0
2022-08-12 15:10:00,44.7,44.78,44.69,44.77,41623.0,41.072,41.1455,41.0628,41.1363,41623.0
2022-08-12 15:20:00,44.77,44.78,44.71,44.77,40238.0,41.1363,41.1455,41.0812,41.1363,40238.0
2022-08-12 15:30:00,44.77,44.77,44.66,44.71,92118.0,41.1363,41.1363,41.0352,41.0812,92118.0
2022-08-12 15:40:00,44.71,44.83,44.7,44.83,85632.0,41.0812,41.1914,41.072,41.1914,85632.0
2022-08-12 15:50:00,44.83,44.93,44.77,44.89,331237.0,41.1914,41.2833,41.1363,41.2465,331237.0
2022-08-15 09:30:00,44.35,44.73,44.29,44.53,146978.0,40.7504,41.0995,40.6952,40.9158,146978.0
2022-08-15 09:40:00,44.55,44.89,44.51,44.83,125487.0,40.9341,41.2465,40.8974,41.1914,125487.0
2022-08-15 09:50:00,44.82,45.03,44.8,45.02,168261.0,41.1822,41.3752,41.1638,41.366,168261.0
2022-08-15 10:00:00,45.01,45.02,44.81,44.89,49364.0,41.3568,41.366,41.173,41.2465,49364.0
2022-08-15 10:10:00,44.87,44.87,44.55,44.56,39785.0,41.2282,41.2282,40.9341,40.9433,39785.0
2022-08-15 10:20:00,44.55,44.55,44.42,44.44,36220.0,40.9341,40.9341,40.8147,40.8331,36220.0
2022-08-15 10:30:00,44.44,44.53,44.42,44.43,57742.0,40.8331,40.9158,40.8147,40.8239,57742.0
2022-08-15 10:40:00,44.44,44.44,44.27,44.28,38071.0,40.8331,40.8331,40.6769,40.6861,38071.0
2022-08-15 10:50:00,44.28,44.33,44.21,44.33,68624.0,40.6861,40.732,40.6217,40.732,68624.0
2022-08-15 11:00:00,44.33,44.4,44.25,44.3,77555.0,40.732,40.7963,40.6585,40.7044,77555.0
2022-08-15 11:10:00,44.3,44.35,44.21,44.26,44118.0,40.7044,40.7504,40.6217,40.6677,44118.0
2022-08-15 11:20:00,44.26,44.27,44.15,44.22,45071.0,40.6677,40.6769,40.5666,40.6309,45071.0
2022-08-15 11:30:00,44.23,44.32,44.23,44.32,20987.0,40.6401,40.7228,40.6401,40.7228,20987.0
2022-08-15 11:40:00,44.33,44.43,44.31,44.42,26796.0,40.732,40.8239,40.7136,40.8147,26796.0
2022-08-15 11:50:00,44.42,44.45,44.35,44.36,30207.0,40.8147,40.8423,40.7504,40.7596,30207.0
2022-08-15 12:00:00,44.34,44.49,44.33,44.48,25682.0,40.7412,40.879,40.732,40.8698,25682.0
2022-08-15 12:10:00,44.47,44.56,44.47,44.55,36241.0,40.8606,40.9433,40.8606,40.9341,36241.0
2022-08-15 12:20:00,44.55,44.6,44.55,44.58,37734.0,40.9341,40.9801,40.9341,40.9617,37734.0
2022-08-15 12:30:00,44.59,44.66,44.59,44.64,17801.0,40.9709,41.0352,40.9709,41.0168,17801.0
2022-08-15 12:40:00,44.63,44.71,44.61,44.69,15264.0,41.0076,41.0812,40.9893,41.0628,15264.0
2022-08-15 12:50:00,44.7,44.77,44.68,44.75,11317.0,41.072,41.1363,41.0536,41.1179,11317.0
2022-08-15 13:00:00,44.75,44.76,44.7,44.73,18596.0,41.1179,41.1271,41.072,41.0995,18596.0
2022-08-15 13:10:00,44.72,44.72,44.59,44.59,8289.0,41.0903,41.0903,40.9709,40.9709,8289.0
2022-08-15 13:20:00,44.6,44.66,44.58,44.66,10576.0,40.9801,41.0352,40.9617,41.0352,10576.0
2022-08-15 13:30:00,44.66,44.68,44.58,44.59,11693.0,41.0352,41.0536,40.9617,40.9709,11693.0
2022-08-15 13:40:00,44.59,44.64,44.59,44.62,14166.0,40.9709,41.0168,40.9709,40.9985,14166.0
2022-08-15 13:50:00,44.62,44.65,44.61,44.64,14242.0,40.9985,41.026,40.9893,41.0168,14242.0
2022-08-15 14:00:00,44.63,44.66,44.59,44.59,10017.0,41.0076,41.0352,40.9709,40.9709,10017.0
2022-08-15 14:10:00,44.61,44.65,44.59,44.64,12599.0,40.9893,41.026,40.9709,41.0168,12599.0
2022-08-15 14:20:00,44.66,44.68,44.64,44.68,13661.0,41.0352,41.0536,41.0168,41.0536,13661.0
2022-08-15 14:30:00,44.68,44.7,44.67,44.69,13440.0,41.0536,41.072,41.0444,41.0628,13440.0
2022-08-15 14:40:00,44.69,44.69,44.64,44.66,14824.0,41.0628,41.0628,41.0168,41.0352,14824.0
2022-08-15 14:50:00,44.65,44.67,44.62,44.66,14043.0,41.026,41.0444,40.9985,41.0352,14043.0
2022-08-15 15:00:00,44.66,44.69,44.63,44.65,17748.0,41.0352,41.0628,41.0076,41.026,17748.0
2022-08-15 15:10:00,44.66,44.7,44.64,44.68,21867.0,41.0352,41.072,41.0168,41.0536,21867.0
2022-08-15 15:20:00,44.68,44.7,44.65,44.68,24134.0,41.0536,41.072,41.026,41.0536,24134.0
2022-08-15 15:30:00,44.67,44.7,44.61,44.68,36202.0,41.0444,41.072,40.9893,41.0536,36202.0
2022-08-15 15:40:00,44.68,44.79,44.66,44.78,145379.0,41.0536,41.1547,41.0352,41.1455,145379.0
2022-08-15 15:50:00,44.78,44.8,44.69,44.7,234055.0,41.1455,41.1638,41.0628,41.072,234055.0
2022-08-16 09:30:00,44.42,44.73,44.42,44.67,79934.0,40.8147,41.0995,40.8147,41.0444,79934.0
2022-08-16 09:40:00,44.66,44.77,44.6,44.64,51895.0,41.0352,41.1363,40.9801,41.0168,51895.0
2022-08-16 09:50:00,44.64,44.89,44.59,44.87,49841.0,41.0168,41.2465,40.9709,41.2282,49841.0
2022-08-16 10:00:00,44.87,44.94,44.74,44.84,127224.0,41.2282,41.2925,41.1087,41.2006,127224.0
2022-08-16 10:10:00,44.85,44.89,44.78,44.84,59700.0,41.2098,41.2465,41.1455,41.2006,59700.0
2022-08-16 10:20:00,44.84,44.91,44.81,44.85,37616.0,41.2006,41.2649,41.173,41.2098,37616.0
2022-08-16 10:30:00,44.84,44.88,44.78,44.86,31200.0,41.2006,41.2374,41.1455,41.219,31200.0
2022-08-16 10:40:00,44.86,44.95,44.85,44.94,100976.0,41.219,41.3017,41.2098,41.2925,100976.0
2022-08-16 10:50:00,44.94,45.0,44.91,45.0,80109.0,41.2925,41.3476,41.2649,41.3476,80109.0
2022-08-16 11:00:00,44.99,45.0,44.79,44.8,66432.0,41.3384,41.3476,41.1547,41.1638,66432.0
2022-08-16 11:10:00,44.79,44.91,44.78,44.91,45579.0,41.1547,41.2649,41.1455,41.2649,45579.0
2022-08-16 11:20:00,44.93,44.99,44.9,44.99,98473.0,41.2833,41.3384,41.2557,41.3384,98473.0
2022-08-16 11:30:00,44.99,45.06,44.96,45.03,86073.0,41.3384,41.4027,41.3109,41.3752,86073.0
2022-08-16 11:40:00,45.03,45.03,44.95,45.03,41503.0,41.3752,41.3752,41.3017,41.3752,41503.0
2022-08-16 11:50:00,45.03,45.12,45.0,45.1,26542.0,41.3752,41.4579,41.3476,41.4395,26542.0
2022-08-16 12:00:00,45.11,45.11,45.0,45.01,27332.0,41.4487,41.4487,41.3476,41.3568,27332.0
2022-08-16 12:10:00,45.02,45.13,45.02,45.13,24272.0,41.366,41.4671,41.366,41.4671,24272.0
2022-08-16 12:20:00,45.13,45.19,45.12,45.18,25990.0,41.4671,41.5222,41.4579,41.513,25990.0
2022-08-16 12:30:00,45.17,45.22,45.15,45.19,26741.0,41.5038,41.5498,41.4854,41.5222,26741.0
2022-08-16 12:40:00,45.19,45.2,45.13,45.18,25605.0,41.5222,41.5314,41.4671,41.513,25605.0
2022-08-16 12:50:00,45.17,45.18,45.1,45.12,20033.0,41.5038,41.513,41.4395,41.4579,20033.0
2022-08-16 13:00:00,45.12,45.19,45.07,45.19,25965.0,41.4579,41.5222,41.4119,41.5222,25965.0
2022-08-16 13:10:00,45.19,45.22,45.16,45.17,57615.0,41.5222,41.5498,41.4946,41.5038,57615.0
2022-08-16 13:20:00,45.16,45.27,45.15,45.25,33194.0,41.4946,41.5957,41.4854,41.5773,33194.0
2022-08-16 13:30:00,45.25,45.33,45.24,45.31,36904.0,41.5773,41.6508,41.5681,41.6325,36904.0
2022-08-16 13:40:00,45.3,45.32,45.25,45.27,26953.0,41.6233,41.6416,41.5773,41.5957,26953.0
2022-08-16 13:50:00,45.26,45.36,45.25,45.36,34453.0,41.5865,41.6784,41.5773,41.6784,34453.0
2022-08-16 14:00:00,45.36,45.45,45.34,45.43,105175.0,41.6784,41.7611,41.66,41.7427,105175.0
2022-08-16 14:10:00,45.43,45.44,45.35,45.36,34766.0,41.7427,41.7519,41.6692,41.6784,34766.0
2022-08-16 14:20:00,45.36,45.41,45.35,45.36,27203.0,41.6784,41.7243,41.6692,41.6784,27203.0
2022-08-16 14:30:00,45.37,45.37,45.28,45.29,33153.0,41.6876,41.6876,41.6049,41.6141,33153.0
2022-08-16 14:40:00,45.29,45.31,45.06,45.09,34793.0,41.6141,41.6325,41.4027,41.4303,34793.0
2022-08-16 14:50:00,45.09,45.15,45.06,45.13,26597.0,41.4303,41.4854,41.4027,41.4671,26597.0
2022-08-16 15:00:00,45.13,45.13,45.02,45.11,36348.0,41.4671,41.4671,41.366,41.4487,36348.0
2022-08-16 15:10:00,45.1,45.12,45.05,45.09,30728.0,41.4395,41.4579,41.3936,41.4303,30728.0
2022-08-16 15:20:00,45.09,45.15,45.07,45.09,36930.0,41.4303,41.4854,41.4119,41.4303,36930.0
2022-08-16 15:30:00,45.09,45.13,45.07,45.09,48123.0,41.4303,41.4671,41.4119,41.4303,48123.0
2022-08-16 15:40:00,45.09,45.12,45.04,45.11,85090.0,41.4303,41.4579,41.3844,41.4487,85090.0
2022-08-16 15:50:00,45.11,45.12,45.01,45.04,215264.0,41.4487,41.4579,41.3568,41.3844,215264.0
2022-08-17 09:30:00,44.44,44.84,44.29,44.77,109517.0,40.8331,41.2006,40.6952,41.1363,109517.0
2022-08-17 09:40:00,44.77,44.8,44.65,44.74,53430.0,41.1363,41.1638,41.026,41.1087,53430.0
2022-08-17 09:50:00,44.74,44.75,44.59,44.66,67685.0,41.1087,41.1179,40.9709,41.0352,67685.0
2022-08-17 10:00:00,44.67,44.68,44.59,44.6,45114.0,41.0444,41.0536,40.9709,40.9801,45114.0
2022-08-17 10:10:00,44.6,44.66,44.57,44.65,38280.0,40.9801,41.0352,40.9525,41.026,38280.0
2022-08-17 10:20:00,44.65,44.75,44.62,44.74,50350.0,41.026,41.1179,40.9985,41.1087,50350.0
2022-08-17 10:30:00,44.74,44.79,44.69,44.76,37533.0,41.1087,41.1547,41.0628,41.1271,37533.0
2022-08-17 10:40:00,44.76,44.93,44.75,44.88,81494.0,41.1271,41.2833,41.1179,41.2374,81494.0
2022-08-17 10:50:00,44.88,44.88,44.73,44.76,26219.0,41.2374,41.2374,41.0995,41.1271,26219.0
2022-08-17 11:00:00,44.77,44.83,44.75,44.78,43125.0,41.1363,41.1914,41.1179,41.1455,43125.0
2022-08-17 11:10:00,44.79,44.85,44.74,44.76,39594.0,41.1547,41.2098,41.1087,41.1271,39594.0
2022-08-17 11:20:00,44.76,44.84,44.74,44.79,26572.0,41.1271,41.2006,41.1087,41.1547,26572.0
2022-08-17 11:30:00,44.79,44.85,44.67,44.7,12754.0,41.1547,41.2098,41.0444,41.072,12754.0
2022-08-17 11:40:00,44.7,44.71,44.52,44.54,20602.0,41.072,41.0812,40.9066,40.9249,20602.0
2022-08-17 11:50:00,44.55,44.57,44.49,44.55,22876.0,40.9341,40.9525,40.879,40.9341,22876.0
2022-08-17 12:00:00,44.55,44.69,44.55,44.66,21130.0,40.9341,41.0628,40.9341,41.0352,21130.0
2022-08-17 12:10:00,44.64,44.69,44.63,44.66,12357.0,41.0168,41.0628,41.0076,41.0352,12357.0
2022-08-17 12:20:00,44.65,44.75,44.64,44.75,10240.0,41.026,41.1179,41.0168,41.1179,10240.0
2022-08-17 12:30:00,44.74,44.83,44.71,44.79,36431.0,41.1087,41.1914,41.0812,41.1547,36431.0
2022-08-17 12:40:00,44.78,44.79,44.72,44.76,43162.0,41.1455,41.1547,41.0903,41.1271,43162.0
2022-08-17 12:50:00,44.76,44.76,44.71,44.76,11590.0,41.1271,41.1271,41.0812,41.1271,11590.0
2022-08-17 13:00:00,44.75,44.77,44.7,44.71,18094.0,41.1179,41.1363,41.072,41.0812,18094.0
2022-08-17 13:10:00,44.71,44.78,44.71,44.73,10277.0,41.0812,41.1455,41.0812,41.0995,10277.0
2022-08-17 13:20:00,44.73,44.81,44.73,44.8,12320.0,41.0995,41.173,41.0995,41.1638,12320.0
2022-08-17 13:30:00,44.8,44.81,44.72,44.75,8447.0,41.1638,41.173,41.0903,41.1179,8447.0
2022-08-17 13:40:00,44.75,44.79,44.73,44.76,9562.0,41.1179,41.1547,41.0995,41.1271,9562.0
2022-08-17 13:50:00,44.76,44.77,44.74,44.77,8119.0,41.1271,41.1363,41.1087,41.1363,8119.0
2022-08-17 14:00:00,44.77,44.93,44.74,44.85,52683.0,41.1363,41.2833,41.1087,41.2098,52683.0
2022-08-17 14:10:00,44.84,44.99,44.82,44.96,21623.0,41.2006,41.3384,41.1822,41.3109,21623.0
2022-08-17 14:20:00,44.95,44.97,44.86,44.95,18998.0,41.3017,41.32,41.219,41.3017,18998.0
2022-08-17 14:30:00,44.97,45.11,44.92,45.1,50598.0,41.32,41.4487,41.2741,41.4395,50598.0
2022-08-17 14:40:00,45.09,45.09,44.88,44.91,28654.0,41.4303,41.4303,41.2374,41.2649,28654.0
2022-08-17 14:50:00,44.91,44.92,44.81,44.81,25755.0,41.2649,41.2741,41.173,41.173,25755.0
2022-08-17 15:00:00,44.81,44.91,44.79,44.82,35503.0,41.173,41.2649,41.1547,41.1822,35503.0
2022-08-17 15:10:00,44.82,44.82,44.69,44.74,28756.0,41.1822,41.1822,41.0628,41.1087,28756.0
2022-08-17 15:20:00,44.73,44.86,44.73,44.8,38181.0,41.0995,41.219,41.0995,41.1638,38181.0
2022-08-17 15:30:00,44.8,44.86,44.75,44.83,40559.0,41.1638,41.219,41.1179,41.1914,40559.0
2022-08-17 15:40:00,44.83,44.86,44.76,44.79,61406.0,41.1914,41.219,41.1271,41.1547,61406.0
2022-08-17 15:50:00,44.79,44.84,44.76,44.81,225320.0,41.1547,41.2006,41.1271,41.173,225320.0
2022-08-18 09:30:00,44.68,44.71,44.3,44.4,74323.0,41.0536,41.0812,40.7044,40.7963,74323.0
2022-08-18 09:40:00,44.41,44.47,44.25,44.26,61746.0,40.8055,40.8606,40.6585,40.6677,61746.0
2022-08-18 09:50:00,44.25,44.33,44.24,44.27,30002.0,40.6585,40.732,40.6493,40.6769,30002.0
2022-08-18 10:00:00,44.28,44.32,44.2,44.22,29790.0,40.6861,40.7228,40.6125,40.6309,29790.0
2022-08-18 10:10:00,44.22,44.28,44.19,44.24,22032.0,40.6309,40.6861,40.6034,40.6493,22032.0
2022-08-18 10:20:00,44.22,44.3,44.2,44.27,29934.0,40.6309,40.7044,40.6125,40.6769,29934.0
2022-08-18 10:30:00,44.27,44.3,44.24,44.29,19786.0,40.6769,40.7044,40.6493,40.6952,19786.0
2022-08-18 10:40:00,44.29,44.38,44.26,44.35,31570.0,40.6952,40.7779,40.6677,40.7504,31570.0
2022-08-18 10:50:00,44.36,44.38,44.31,44.34,50431.0,40.7596,40.7779,40.7136,40.7412,50431.0
2022-08-18 11:00:00,44.34,44.35,44.18,44.21,34486.0,40.7412,40.7504,40.5942,40.6217,34486.0
2022-08-18 11:10:00,44.21,44.28,44.14,44.22,40417.0,40.6217,40.6861,40.5574,40.6309,40417.0
2022-08-18 11:20:00,44.21,44.3,44.2,44.24,60850.0,40.6217,40.7044,40.6125,40.6493,60850.0
2022-08-18 11:30:00,44.25,44.27,44.22,44.24,54624.0,40.6585,40.6769,40.6309,40.6493,54624.0
2022-08-18 11:40:00,44.25,44.25,44.2,44.2,32722.0,40.6585,40.6585,40.6125,40.6125,32722.0
2022-08-18 11:50:00,44.2,44.23,44.14,44.15,61809.0,40.6125,40.6401,40.5574,40.5666,61809.0
2022-08-18 12:00:00,44.15,44.23,44.13,44.2,36766.0,40.5666,40.6401,40.5482,40.6125,36766.0
2022-08-18 12:10:00,44.2,44.26,44.19,44.25,31290.0,40.6125,40.6677,40.6034,40.6585,31290.0
2022-08-18 12:20:00,44.25,44.25,44.08,44.09,34758.0,40.6585,40.6585,40.5023,40.5115,34758.0
2022-08-18 12:30:00,44.09,44.1,44.03,44.05,14713.0,40.5115,40.5207,40.4563,40.4747,14713.0
2022-08-18 12:40:00,44.05,44.07,44.01,44.07,17480.0,40.4747,40.4931,40.438,40.4931,17480.0
2022-08-18 12:50:00,44.07,44.1,44.05,44.07,30067.0,40.4931,40.5207,40.4747,40.4931,30067.0
2022-08-18 13:00:00,44.07,44.13,44.06,44.13,22265.0,40.4931,40.5482,40.4839,40.5482,22265.0
2022-08-18 13:10:00,44.13,44.16,44.06,44.12,26218.0,40.5482,40.5758,40.4839,40.539,26218.0
2022-08-18 13:20:00,44.12,44.13,44.09,44.1,22632.0,40.539,40.5482,40.5115,40.5207,22632.0
2022-08-18 13:30:00,44.11,44.24,44.09,44.23,37919.0,40.5299,40.6493,40.5115,40.6401,37919.0
2022-08-18 13:40:00,44.23,44.25,44.2,44.21,25598.0,40.6401,40.6585,40.6125,40.6217,25598.0
2022-08-18 13:50:00,44.2,44.29,44.2,44.29,29644.0,40.6125,40.6952,40.6125,40.6952,29644.0
2022-08-18 14:00:00,44.29,44.36,44.28,44.36,33916.0,40.6952,40.7596,40.6861,40.7596,33916.0
2022-08-18 14:10:00,44.34,44.38,44.31,44.37,22145.0,40.7412,40.7779,40.7136,40.7687,22145.0
2022-08-18 14:20:00,44.38,44.43,44.36,44.42,18270.0,40.7779,40.8239,40.7596,40.8147,18270.0
2022-08-18 14:30:00,44.42,44.42,44.37,44.38,45257.0,40.8147,40.8147,40.7687,40.7779,45257.0
2022-08-18 14:40:00,44.37,44.46,44.37,44.44,22063.0,40.7687,40.8514,40.7687,40.8331,22063.0
2022-08-18 14:50:00,44.43,44.49,44.43,44.45,21801.0,40.8239,40.879,40.8239,40.8423,21801.0
2022-08-18 15:00:00,44.45,44.5,44.43,44.48,27088.0,40.8423,40.8882,40.8239,40.8698,27088.0
2022-08-18 15:10:00,44.49,44.56,44.48,44.55,28669.0,40.879,40.9433,40.8698,40.9341,28669.0
2022-08-18 15:20:00,44.56,44.63,44.53,44.6,40085.0,40.9433,41.0076,40.9158,40.9801,40085.0
2022-08-18 15:30:00,44.6,44.68,44.59,44.65,57893.0,40.9801,41.0536,40.9709,41.026,57893.0
2022-08-18 15:40:00,44.66,44.71,44.62,44.66,88142.0,41.0352,41.0812,40.9985,41.0352,88142.0
2022-08-18 15:50:00,44.65,44.67,44.54,44.66,350995.0,41.026,41.0444,40.9249,41.0352,350995.0
2022-08-19 09:30:00,44.36,44.37,44.03,44.04,178013.0,40.7596,40.7687,40.4563,40.4655,178013.0
2022-08-19 09:40:00,44.05,44.05,43.83,43.88,63278.0,40.4747,40.4747,40.2726,40.3185,63278.0
2022-08-19 09:50:00,43.88,43.93,43.8,43.88,36987.0,40.3185,40.3645,40.245,40.3185,36987.0
2022-08-19 10:00:00,43.89,44.02,43.87,43.93,33846.0,40.3277,40.4472,40.3093,40.3645,33846.0
2022-08-19 10:10:00,43.93,43.96,43.86,43.95,31596.0,40.3645,40.392,40.3001,40.3828,31596.0
2022-08-19 10:20:00,43.95,44.01,43.91,44.01,35264.0,40.3828,40.438,40.3461,40.438,35264.0
2022-08-19 10:30:00,44.02,44.07,43.97,43.98,48632.0,40.4472,40.4931,40.4012,40.4104,48632.0
2022-08-19 10:40:00,43.98,44.04,43.92,43.99,26450.0,40.4104,40.4655,40.3553,40.4196,26450.0
2022-08-19 10:50:00,43.98,43.99,43.88,43.89,30150.0,40.4104,40.4196,40.3185,40.3277,30150.0
2022-08-19 11:00:00,43.88,43.9,43.69,43.7,38457.0,40.3185,40.3369,40.1439,40.1531,38457.0
2022-08-19 11:10:00,43.7,43.76,43.68,43.72,30093.0,40.1531,40.2083,40.1348,40.1715,30093.0
2022-08-19 11:20:00,43.72,43.78,43.7,43.76,30700.0,40.1715,40.2266,40.1531,40.2083,30700.0
2022-08-19 11:30:00,43.76,43.79,43.7,43.74,33135.0,40.2083,40.2358,40.1531,40.1899,33135.0
2022-08-19 11:40:00,43.74,43.76,43.64,43.71,41024.0,40.1899,40.2083,40.098,40.1623,41024.0
2022-08-19 11:50:00,43.71,43.73,43.63,43.64,65312.0,40.1623,40.1807,40.0888,40.098,65312.0
2022-08-19 12:00:00,43.62,43.66,43.6,43.61,27870.0,40.0796,40.1164,40.0612,40.0704,27870.0
2022-08-19 12:10:00,43.61,43.73,43.61,43.72,37226.0,40.0704,40.1807,40.0704,40.1715,37226.0
2022-08-19 12:20:00,43.72,43.73,43.63,43.64,21928.0,40.1715,40.1807,40.0888,40.098,21928.0
2022-08-19 12:30:00,43.64,43.77,43.61,43.77,24327.0,40.098,40.2174,40.0704,40.2174,24327.0
2022-08-19 12:40:00,43.76,43.8,43.71,43.77,21877.0,40.2083,40.245,40.1623,40.2174,21877.0
2022-08-19 12:50:00,43.77,43.89,43.76,43.82,50082.0,40.2174,40.3277,40.2083,40.2634,50082.0
2022-08-19 13:00:00,43.81,43.86,43.77,43.8,32821.0,40.2542,40.3001,40.2174,40.245,32821.0
2022-08-19 13:10:00,43.8,43.83,43.76,43.77,29709.0,40.245,40.2726,40.2083,40.2174,29709.0
2022-08-19 13:20:00,43.78,43.8,43.75,43.77,20297.0,40.2266,40.245,40.1991,40.2174,20297.0
2022-08-19 13:30:00,43.76,43.76,43.68,43.72,30840.0,40.2083,40.2083,40.1348,40.1715,30840.0
2022-08-19 13:40:00,43.72,43.75,43.69,43.71,22680.0,40.1715,40.1991,40.1439,40.1623,22680.0
2022-08-19 13:50:00,43.71,43.81,43.7,43.79,33935.0,40.1623,40.2542,40.1531,40.2358,33935.0
2022-08-19 14:00:00,43.79,43.84,43.76,43.84,30074.0,40.2358,40.2818,40.2083,40.2818,30074.0
2022-08-19 14:10:00,43.84,43.84,43.76,43.82,44281.0,40.2818,40.2818,40.2083,40.2634,44281.0
2022-08-19 14:20:00,43.81,43.89,43.77,43.88,36904.0,40.2542,40.3277,40.2174,40.3185,36904.0
2022-08-19 14:30:00,43.87,43.92,43.85,43.86,28876.0,40.3093,40.3553,40.291,40.3001,28876.0
2022-08-19 14:40:00,43.85,43.88,43.81,43.86,36181.0,40.291,40.3185,40.2542,40.3001,36181.0
2022-08-19 14:50:00,43.86,43.86,43.81,43.84,41746.0,40.3001,40.3001,40.2542,40.2818,41746.0
2022-08-19 15:00:00,43.85,43.88,43.77,43.84,56158.0,40.291,40.3185,40.2174,40.2818,56158.0
2022-08-19 15:10:00,43.84,43.98,43.84,43.97,74993.0,40.2818,40.4104,40.2818,40.4012,74993.0
2022-08-19 15:20:00,43.97,44.02,43.95,44.01,81361.0,40.4012,40.4472,40.3828,40.438,81361.0
2022-08-19 15:30:00,44.01,44.03,43.92,43.97,144269.0,40.438,40.4563,40.3553,40.4012,144269.0
2022-08-19 15:40:00,43.97,44.01,43.94,44.0,181786.0,40.4012,40.438,40.3736,40.4288,181786.0
2022-08-19 15:50:00,44.0,44.03,43.87,43.88,543617.0,40.4288,40.4563,40.3093,40.3185,543617.0
2022-08-22 09:30:00,43.2,43.25,43.02,43.16,91611.0,39.6937,39.7397,39.5283,39.657,91611.0
2022-08-22 09:40:00,43.16,43.24,42.98,43.23,86954.0,39.657,39.7305,39.4916,39.7213,86954.0
2022-08-22 09:50:00,43.22,43.28,43.09,43.27,68472.0,39.7121,39.7672,39.5926,39.758,68472.0
2022-08-22 10:00:00,43.27,43.32,43.16,43.21,47899.0,39.758,39.804,39.657,39.7029,47899.0
2022-08-22 10:10:00,43.2,43.22,43.1,43.13,26670.0,39.6937,39.7121,39.6018,39.6294,26670.0
2022-08-22 10:20:00,43.13,43.16,43.07,43.14,28246.0,39.6294,39.657,39.5743,39.6386,28246.0
2022-08-22 10:30:00,43.13,43.2,43.1,43.17,49404.0,39.6294,39.6937,39.6018,39.6661,49404.0
2022-08-22 10:40:00,43.18,43.33,43.16,43.31,30602.0,39.6753,39.8132,39.657,39.7948,30602.0
2022-08-22 10:50:00,43.31,43.32,43.25,43.3,38236.0,39.7948,39.804,39.7397,39.7856,38236.0
2022-08-22 11:00:00,43.3,43.44,43.29,43.44,36510.0,39.7856,39.9142,39.7764,39.9142,36510.0
2022-08-22 11:10:00,43.44,43.52,43.4,43.45,33593.0,39.9142,39.9877,39.8775,39.9234,33593.0
2022-08-22 11:20:00,43.46,43.51,43.42,43.45,24088.0,39.9326,39.9785,39.8959,39.9234,24088.0
2022-08-22 11:30:00,43.45,43.52,43.45,43.48,48223.0,39.9234,39.9877,39.9234,39.951,48223.0
2022-08-22 11:40:00,43.48,43.55,43.43,43.46,23233.0,39.951,40.0153,39.905,39.9326,23233.0
2022-08-22 11:50:00,43.46,43.57,43.46,43.55,24441.0,39.9326,40.0337,39.9326,40.0153,24441.0
2022-08-22 12:00:00,43.55,43.59,43.48,43.51,39900.0,40.0153,40.0521,39.951,39.9785,39900.0
2022-08-22 12:10:00,43.51,43.55,43.46,43.55,27928.0,39.9785,40.0153,39.9326,40.0153,27928.0
2022-08-22 12:20:00,43.55,43.63,43.53,43.55,40285.0,40.0153,40.0888,39.9969,40.0153,40285.0
2022-08-22 12:30:00,43.54,43.62,43.54,43.6,22551.0,40.0061,40.0796,40.0061,40.0612,22551.0
2022-08-22 12:40:00,43.59,43.6,43.46,43.52,34837.0,40.0521,40.0612,39.9326,39.9877,34837.0
2022-08-22 12:50:00,43.52,43.55,43.51,43.55,20652.0,39.9877,40.0153,39.9785,40.0153,20652.0
2022-08-22 13:00:00,43.55,43.55,43.45,43.49,31483.0,40.0153,40.0153,39.9234,39.9602,31483.0
2022-08-22 13:10:00,43.48,43.49,43.41,43.43,41206.0,39.951,39.9602,39.8867,39.905,41206.0
2022-08-22 13:20:00,43.43,43.45,43.41,43.44,21329.0,39.905,39.9234,39.8867,39.9142,21329.0
2022-08-22 13:30:00,43.43,43.43,43.3,43.37,41330.0,39.905,39.905,39.7856,39.8499,41330.0
2022-08-22 13:40:00,43.37,43.41,43.35,43.39,39913.0,39.8499,39.8867,39.8315,39.8683,39913.0
2022-08-22 13:50:00,43.38,43.41,43.35,43.37,32547.0,39.8591,39.8867,39.8315,39.8499,32547.0
2022-08-22 14:00:00,43.36,43.38,43.31,43.35,37131.0,39.8407,39.8591,39.7948,39.8315,37131.0
2022-08-22 14:10:00,43.36,43.38,43.32,43.37,32347.0,39.8407,39.8591,39.804,39.8499,32347.0
2022-08-22 14:20:00,43.37,43.37,43.27,43.3,35574.0,39.8499,39.8499,39.758,39.7856,35574.0
2022-08-22 14:30:00,43.28,43.32,43.24,43.29,25564.0,39.7672,39.804,39.7305,39.7764,25564.0
2022-08-22 14:40:00,43.29,43.29,43.23,43.25,42226.0,39.7764,39.7764,39.7213,39.7397,42226.0
2022-08-22 14:50:00,43.25,43.25,43.2,43.23,45962.0,39.7397,39.7397,39.6937,39.7213,45962.0
2022-08-22 15:00:00,43.24,43.28,43.23,43.27,28717.0,39.7305,39.7672,39.7213,39.758,28717.0
2022-08-22 15:10:00,43.27,43.31,43.21,43.22,40083.0,39.758,39.7948,39.7029,39.7121,40083.0
2022-08-22 15:20:00,43.22,43.32,43.21,43.26,43837.0,39.7121,39.804,39.7029,39.7488,43837.0
2022-08-22 15:30:00,43.26,43.32,43.18,43.3,159279.0,39.7488,39.804,39.6753,39.7856,159279.0
2022-08-22 15:40:00,43.3,43.31,43.14,43.3,167574.0,39.7856,39.7948,39.6386,39.7856,167574.0
2022-08-22 15:50:00,43.29,43.37,43.18,43.25,447746.0,39.7764,39.8499,39.6753,39.7397,447746.0
2022-08-23 09:30:00,43.37,43.52,43.15,43.45,83039.0,39.8499,39.9877,39.6478,39.9234,83039.0
2022-08-23 09:40:00,43.45,43.57,43.37,43.49,63368.0,39.9234,40.0337,39.8499,39.9602,63368.0
2022-08-23 09:50:00,43.46,43.57,43.45,43.5,47308.0,39.9326,40.0337,39.9234,39.9694,47308.0
2022-08-23 10:00:00,43.49,43.56,43.43,43.55,82015.0,39.9602,40.0245,39.905,40.0153,82015.0
2022-08-23 10:10:00,43.57,43.61,43.5,43.51,21934.0,40.0337,40.0704,39.9694,39.9785,21934.0
2022-08-23 10:20:00,43.53,43.61,43.46,43.46,26335.0,39.9969,40.0704,39.9326,39.9326,26335.0
2022-08-23 10:30:00,43.47,43.58,43.43,43.43,31409.0,39.9418,40.0429,39.905,39.905,31409.0
2022-08-23 10:40:00,43.41,43.44,43.35,43.38,29739.0,39.8867,39.9142,39.8315,39.8591,29739.0
2022-08-23 10:50:00,43.41,43.43,43.23,43.25,25229.0,39.8867,39.905,39.7213,39.7397,25229.0
2022-08-23 11:00:00,43.25,43.26,43.1,43.14,32384.0,39.7397,39.7488,39.6018,39.6386,32384.0
2022-08-23 11:10:00,43.14,43.25,43.09,43.22,14737.0,39.6386,39.7397,39.5926,39.7121,14737.0
2022-08-23 11:20:00,43.19,43.22,43.09,43.09,23621.0,39.6845,39.7121,39.5926,39.5926,23621.0
2022-08-23 11:30:00,43.1,43.21,43.09,43.16,22656.0,39.6018,39.7029,39.5926,39.657,22656.0
2022-08-23 11:40:00,43.16,43.19,43.11,43.19,16495.0,39.657,39.6845,39.611,39.6845,16495.0
2022-08-23 11:50:00,43.19,43.2,43.12,43.16,15262.0,39.6845,39.6937,39.6202,39.657,15262.0
2022-08-23 12:00:00,43.15,43.16,43.05,43.15,23543.0,39.6478,39.657,39.5559,39.6478,23543.0
2022-08-23 12:10:00,43.15,43.17,43.08,43.09,16869.0,39.6478,39.6661,39.5834,39.5926,16869.0
2022-08-23 12:20:00,43.08,43.1,43.02,43.04,27890.0,39.5834,39.6018,39.5283,39.5467,27890.0
2022-08-23 12:30:00,43.02,43.14,43.01,43.12,16492.0,39.5283,39.6386,39.5191,39.6202,16492.0
2022-08-23 12:40:00,43.13,43.17,43.06,43.06,20950.0,39.6294,39.6661,39.5651,39.5651,20950.0
2022-08-23 12:50:00,43.05,43.15,43.05,43.14,9862.0,39.5559,39.6478,39.5559,39.6386,9862.0
2022-08-23 13:00:00,43.14,43.16,43.09,43.11,10045.0,39.6386,39.657,39.5926,39.611,10045.0
2022-08-23 13:10:00,43.11,43.16,43.09,43.13,15117.0,39.611,39.657,39.5926,39.6294,15117.0
2022-08-23 13:20:00,43.13,43.18,43.12,43.17,10048.0,39.6294,39.6753,39.6202,39.6661,10048.0
2022-08-23 13:30:00,43.17,43.2,43.09,43.1,26940.0,39.6661,39.6937,39.5926,39.6018,26940.0
2022-08-23 13:40:00,43.11,43.14,43.07,43.08,16128.0,39.611,39.6386,39.5743,39.5834,16128.0
2022-08-23 13:50:00,43.08,43.13,43.05,43.12,31114.0,39.5834,39.6294,39.5559,39.6202,31114.0
2022-08-23 14:00:00,43.09,43.11,43.04,43.09,20138.0,39.5926,39.611,39.5467,39.5926,20138.0
2022-08-23 14:10:00,43.09,43.11,43.05,43.11,15695.0,39.5926,39.611,39.5559,39.611,15695.0
2022-08-23 14:20:00,43.11,43.15,43.11,43.14,6357.0,39.611,39.6478,39.611,39.6386,6357.0
2022-08-23 14:30:00,43.13,43.14,43.05,43.09,21082.0,39.6294,39.6386,39.5559,39.5926,21082.0
2022-08-23 14:40:00,43.09,43.11,43.04,43.05,15195.0,39.5926,39.611,39.5467,39.5559,15195.0
2022-08-23 14:50:00,43.05,43.06,43.01,43.02,15329.0,39.5559,39.5651,39.5191,39.5283,15329.0
2022-08-23 15:00:00,43.02,43.06,43.0,43.03,19699.0,39.5283,39.5651,39.5099,39.5375,19699.0
2022-08-23 15:10:00,43.04,43.04,42.96,43.03,51183.0,39.5467,39.5467,39.4732,39.5375,51183.0
2022-08-23 15:20:00,43.03,43.03,42.97,43.02,22420.0,39.5375,39.5375,39.4824,39.5283,22420.0
2022-08-23 15:30:00,43.01,43.01,42.95,42.97,41183.0,39.5191,39.5191,39.464,39.4824,41183.0
2022-08-23 15:40:00,42.96,43.04,42.95,43.02,43126.0,39.4732,39.5467,39.464,39.5283,43126.0
2022-08-23 15:50:00,43.01,43.04,42.96,42.97,179242.0,39.5191,39.5467,39.4732,39.4824,179242.0
2022-08-24 09:30:00,42.85,43.02,42.68,42.86,85824.0,39.3721,39.5283,39.2159,39.3813,85824.0
2022-08-24 09:40:00,42.85,42.93,42.82,42.84,35767.0,39.3721,39.4456,39.3446,39.3629,35767.0
2022-08-24 09:50:00,42.84,42.84,42.74,42.78,31880.0,39.3629,39.3629,39.271,39.3078,31880.0
2022-08-24 10:00:00,42.77,42.89,42.76,42.89,23773.0,39.2986,39.4089,39.2894,39.4089,23773.0
2022-08-24 10:10:00,42.88,43.02,42.88,43.01,18770.0,39.3997,39.5283,39.3997,39.5191,18770.0
2022-08-24 10:20:00,43.02,43.04,42.97,42.99,31481.0,39.5283,39.5467,39.4824,39.5008,31481.0
2022-08-24 10:30:00,42.99,43.09,42.97,43.04,28940.0,39.5008,39.5926,39.4824,39.5467,28940.0
2022-08-24 10:40:00,43.01,43.04,42.95,43.03,26853.0,39.5191,39.5467,39.464,39.5375,26853.0
2022-08-24 10:50:00,43.03,43.06,42.98,42.98,18441.0,39.5375,39.5651,39.4916,39.4916,18441.0
2022-08-24 11:00:00,42.99,43.14,42.96,43.1,91600.0,39.5008,39.6386,39.4732,39.6018,91600.0
2022-08-24 11:10:00,43.11,43.23,43.09,43.16,47010.0,39.611,39.7213,39.5926,39.657,47010.0
2022-08-24 11:20:00,43.17,43.23,43.15,43.19,21082.0,39.6661,39.7213,39.6478,39.6845,21082.0
2022-08-24 11:30:00,43.2,43.23,43.17,43.23,18929.0,39.6937,39.7213,39.6661,39.7213,18929.0
2022-08-24 11:40:00,43.23,43.28,43.2,43.27,14160.0,39.7213,39.7672,39.6937,39.758,14160.0
2022-08-24 11:50:00,43.26,43.3,43.22,43.23,19837.0,39.7488,39.7856,39.7121,39.7213,19837.0
2022-08-24 12:00:00,43.23,43.26,43.21,43.25,81596.0,39.7213,39.7488,39.7029,39.7397,81596.0
2022-08-24 12:10:00,43.25,43.27,43.21,43.21,22543.0,39.7397,39.758,39.7029,39.7029,22543.0
2022-08-24 12:20:00,43.2,43.2,43.13,43.13,23636.0,39.6937,39.6937,39.6294,39.6294,23636.0
2022-08-24 12:30:00,43.12,43.13,43.04,43.07,15920.0,39.6202,39.6294,39.5467,39.5743,15920.0
2022-08-24 12:40:00,43.06,43.07,42.91,42.91,33497.0,39.5651,39.5743,39.4272,39.4272,33497.0
2022-08-24 12:50:00,42.91,42.94,42.89,42.91,22552.0,39.4272,39.4548,39.4089,39.4272,22552.0
2022-08-24 13:00:00,42.91,42.95,42.89,42.94,23687.0,39.4272,39.464,39.4089,39.4548,23687.0
2022-08-24 13:10:00,42.94,42.95,42.9,42.9,25762.0,39.4548,39.464,39.4181,39.4181,25762.0
2022-08-24 13:20:00,42.91,42.92,42.83,42.84,45526.0,39.4272,39.4364,39.3537,39.3629,45526.0
2022-08-24 13:30:00,42.84,42.86,42.81,42.84,23832.0,39.3629,39.3813,39.3354,39.3629,23832.0
2022-08-24 13:40:00,42.84,42.85,42.79,42.84,18272.0,39.3629,39.3721,39.317,39.3629,18272.0
2022-08-24 13:50:00,42.84,42.85,42.82,42.84,17461.0,39.3629,39.3721,39.3446,39.3629,17461.0
2022-08-24 14:00:00,42.84,42.9,42.84,42.89,19908.0,39.3629,39.4181,39.3629,39.4089,19908.0
2022-08-24 14:10:00,42.89,42.89,42.85,42.89,14309.0,39.4089,39.4089,39.3721,39.4089,14309.0
2022-08-24 14:20:00,42.88,42.9,42.84,42.86,21109.0,39.3997,39.4181,39.3629,39.3813,21109.0
2022-08-24 14:30:00,42.86,42.87,42.78,42.8,22758.0,39.3813,39.3905,39.3078,39.3262,22758.0
2022-08-24 14:40:00,42.8,42.82,42.78,42.8,15224.0,39.3262,39.3446,39.3078,39.3262,15224.0
2022-08-24 14:50:00,42.8,42.88,42.78,42.87,24428.0,39.3262,39.3997,39.3078,39.3905,24428.0
2022-08-24 15:00:00,42.87,42.94,42.85,42.93,21669.0,39.3905,39.4548,39.3721,39.4456,21669.0
2022-08-24 15:10:00,42.93,42.97,42.92,42.97,14317.0,39.4456,39.4824,39.4364,39.4824,14317.0
2022-08-24 15:20:00,42.97,42.97,42.91,42.93,26250.0,39.4824,39.4824,39.4272,39.4456,26250.0
2022-08-24 15:30:00,42.93,43.07,42.9,43.07,84788.0,39.4456,39.5743,39.4181,39.5743,84788.0
2022-08-24 15:40:00,43.07,43.12,43.06,43.08,69795.0,39.5743,39.6202,39.5651,39.5834,69795.0
2022-08-24 15:50:00,43.06,43.09,42.94,42.98,246775.0,39.5651,39.5926,39.4548,39.4916,246775.0
2022-08-25 09:30:00,43.15,43.15,42.99,43.13,82755.0,39.6478,39.6478,39.5008,39.6294,82755.0
2022-08-25 09:40:00,43.17,43.43,43.17,43.4,75803.0,39.6661,39.905,39.6661,39.8775,75803.0
2022-08-25 09:50:00,43.4,43.58,43.34,43.55,42943.0,39.8775,40.0429,39.8223,40.0153,42943.0
2022-08-25 10:00:00,43.56,43.62,43.45,43.46,42637.0,40.0245,40.0796,39.9234,39.9326,42637.0
2022-08-25 10:10:00,43.46,43.57,43.45,43.51,84132.0,39.9326,40.0337,39.9234,39.9785,84132.0
2022-08-25 10:20:00,43.51,43.64,43.51,43.64,44748.0,39.9785,40.098,39.9785,40.098,44748.0
2022-08-25 10:30:00,43.65,43.74,43.63,43.71,32472.0,40.1072,40.1899,40.0888,40.1623,32472.0
2022-08-25 10:40:00,43.71,43.75,43.69,43.73,19772.0,40.1623,40.1991,40.1439,40.1807,19772.0
2022-08-25 10:50:00,43.71,43.71,43.63,43.66,49745.0,40.1623,40.1623,40.0888,40.1164,49745.0
2022-08-25 11:00:00,43.66,43.67,43.59,43.61,31857.0,40.1164,40.1256,40.0521,40.0704,31857.0
2022-08-25 11:10:00,43.59,43.62,43.47,43.48,144767.0,40.0521,40.0796,39.9418,39.951,144767.0
2022-08-25 11:20:00,43.47,43.5,43.33,43.43,34507.0,39.9418,39.9694,39.8132,39.905,34507.0
2022-08-25 11:30:00,43.43,43.47,43.33,43.43,37628.0,39.905,39.9418,39.8132,39.905,37628.0
2022-08-25 11:40:00,43.42,43.47,43.41,43.44,35197.0,39.8959,39.9418,39.8867,39.9142,35197.0
2022-08-25 11:50:00,43.45,43.51,43.44,43.51,32173.0,39.9234,39.9785,39.9142,39.9785,32173.0
2022-08-25 12:00:00,43.5,43.5,43.35,43.35,26607.0,39.9694,39.9694,39.8315,39.8315,26607.0
2022-08-25 12:10:00,43.35,43.37,43.24,43.27,18728.0,39.8315,39.8499,39.7305,39.758,18728.0
2022-08-25 12:20:00,43.28,43.33,43.26,43.33,14063.0,39.7672,39.8132,39.7488,39.8132,14063.0
2022-08-25 12:30:00,43.29,43.36,43.29,43.34,14363.0,39.7764,39.8407,39.7764,39.8223,14363.0
2022-08-25 12:40:00,43.33,43.33,43.22,43.24,20157.0,39.8132,39.8132,39.7121,39.7305,20157.0
2022-08-25 12:50:00,43.25,43.31,43.25,43.31,9599.0,39.7397,39.7948,39.7397,39.7948,9599.0
2022-08-25 13:00:00,43.3,43.34,43.26,43.27,34670.0,39.7856,39.8223,39.7488,39.758,34670.0
2022-08-25 13:10:00,43.28,43.29,43.25,43.27,16090.0,39.7672,39.7764,39.7397,39.758,16090.0
2022-08-25 13:20:00,43.27,43.32,43.26,43.31,16631.0,39.758,39.804,39.7488,39.7948,16631.0
2022-08-25 13:30:00,43.31,43.32,43.28,43.32,17478.0,39.7948,39.804,39.7672,39.804,17478.0
2022-08-25 13:40:00,43.32,43.4,43.31,43.38,17297.0,39.804,39.8775,39.7948,39.8591,17297.0
2022-08-25 13:50:00,43.38,43.4,43.36,43.38,12352.0,39.8591,39.8775,39.8407,39.8591,12352.0
2022-08-25 14:00:00,43.38,43.4,43.3,43.34,25288.0,39.8591,39.8775,39.7856,39.8223,25288.0
2022-08-25 14:10:00,43.33,43.37,43.3,43.34,26231.0,39.8132,39.8499,39.7856,39.8223,26231.0
2022-08-25 14:20:00,43.33,43.38,43.31,43.33,24518.0,39.8132,39.8591,39.7948,39.8132,24518.0
2022-08-25 14:30:00,43.34,43.34,43.25,43.26,14162.0,39.8223,39.8223,39.7397,39.7488,14162.0
2022-08-25 14:40:00,43.25,43.25,43.21,43.24,12337.0,39.7397,39.7397,39.7029,39.7305,12337.0
2022-08-25 14:50:00,43.23,43.26,43.2,43.25,19715.0,39.7213,39.7488,39.6937,39.7397,19715.0
2022-08-25 15:00:00,43.25,43.29,43.23,43.24,14262.0,39.7397,39.7764,39.7213,39.7305,14262.0
2022-08-25 15:10:00,43.23,43.29,43.23,43.29,27935.0,39.7213,39.7764,39.7213,39.7764,27935.0
2022-08-25 15:20:00,43.29,43.31,43.25,43.3,65992.0,39.7764,39.7948,39.7397,39.7856,65992.0
2022-08-25 15:30:00,43.3,43.3,43.21,43.26,61181.0,39.7856,39.7856,39.7029,39.7488,61181.0
2022-08-25 15:40:00,43.26,43.38,43.24,43.38,125834.0,39.7488,39.8591,39.7305,39.8591,125834.0
2022-08-25 15:50:00,43.38,43.53,43.35,43.53,341892.0,39.8591,39.9969,39.8315,39.9969,341892.0
2022-08-26 09:30:00,43.78,43.85,43.61,43.77,68169.0,40.2266,40.291,40.0704,40.2174,68169.0
2022-08-26 09:40:00,43.77,43.81,43.64,43.65,57766.0,40.2174,40.2542,40.098,40.1072,57766.0
2022-08-26 09:50:00,43.64,43.71,43.59,43.63,27855.0,40.098,40.1623,40.0521,40.0888,27855.0
2022-08-26 10:00:00,43.61,43.61,43.07,43.48,58954.0,40.0704,40.0704,39.5743,39.951,58954.0
2022-08-26 10:10:00,43.48,43.52,43.25,43.33,42316.0,39.951,39.9877,39.7397,39.8132,42316.0
2022-08-26 10:20:00,43.33,43.34,42.92,42.96,38116.0,39.8132,39.8223,39.4364,39.4732,38116.0
2022-08-26 10:30:00,42.95,42.95,42.67,42.71,48943.0,39.464,39.464,39.2067,39.2435,48943.0
2022-08-26 10:40:00,42.73,42.79,42.7,42.78,21214.0,39.2619,39.317,39.2343,39.3078,21214.0
2022-08-26 10:50:00,42.77,42.77,42.7,42.73,11054.0,39.2986,39.2986,39.2343,39.2619,11054.0
2022-08-26 11:00:00,42.7,42.72,42.49,42.53,38047.0,39.2343,39.2527,39.0413,39.0781,38047.0
2022-08-26 11:10:00,42.55,42.6,42.43,42.46,83145.0,39.0965,39.1424,38.9862,39.0138,83145.0
2022-08-26 11:20:00,42.46,42.47,42.39,42.44,34427.0,39.0138,39.023,38.9495,38.9954,34427.0
2022-08-26 11:30:00,42.44,42.5,42.37,42.43,30587.0,38.9954,39.0505,38.9311,38.9862,30587.0
2022-08-26 11:40:00,42.42,42.55,42.35,42.54,34258.0,38.977,39.0965,38.9127,39.0873,34258.0
2022-08-26 11:50:00,42.53,42.55,42.44,42.44,20325.0,39.0781,39.0965,38.9954,38.9954,20325.0
2022-08-26 12:00:00,42.41,42.44,42.34,42.4,56204.0,38.9678,38.9954,38.9035,38.9586,56204.0
2022-08-26 12:10:00,42.41,42.46,42.35,42.39,25578.0,38.9678,39.0138,38.9127,38.9495,25578.0
2022-08-26 12:20:00,42.4,42.41,42.28,42.3,25684.0,38.9586,38.9678,38.8484,38.8668,25684.0
2022-08-26 12:30:00,42.29,42.3,42.22,42.28,22226.0,38.8576,38.8668,38.7933,38.8484,22226.0
2022-08-26 12:40:00,42.27,42.39,42.24,42.39,19730.0,38.8392,38.9495,38.8116,38.9495,19730.0
2022-08-26 12:50:00,42.37,42.4,42.3,42.39,25186.0,38.9311,38.9586,38.8668,38.9495,25186.0
2022-08-26 13:00:00,42.39,42.46,42.35,42.43,26782.0,38.9495,39.0138,38.9127,38.9862,26782.0
2022-08-26 13:10:00,42.43,42.44,42.35,42.36,24599.0,38.9862,38.9954,38.9127,38.9219,24599.0
2022-08-26 13:20:00,42.37,42.46,42.36,42.41,20283.0,38.9311,39.0138,38.9219,38.9678,20283.0
2022-08-26 13:30:00,42.41,42.41,42.33,42.36,16687.0,38.9678,38.9678,38.8943,38.9219,16687.0
2022-08-26 13:40:00,42.36,42.37,42.26,42.37,19215.0,38.9219,38.9311,38.83,38.9311,19215.0
2022-08-26 13:50:00,42.36,42.41,42.35,42.4,27646.0,38.9219,38.9678,38.9127,38.9586,27646.0
2022-08-26 14:00:00,42.43,42.47,42.38,42.41,27274.0,38.9862,39.023,38.9403,38.9678,27274.0
2022-08-26 14:10:00,42.42,42.42,42.31,42.34,29078.0,38.977,38.977,38.8759,38.9035,29078.0
2022-08-26 14:20:00,42.34,42.4,42.34,42.4,22069.0,38.9035,38.9586,38.9035,38.9586,22069.0
2022-08-26 14:30:00,42.4,42.45,42.38,42.41,25181.0,38.9586,39.0046,38.9403,38.9678,25181.0
2022-08-26 14:40:00,42.41,42.54,42.39,42.49,225147.0,38.9678,39.0873,38.9495,39.0413,225147.0
2022-08-26 14:50:00,42.48,42.49,42.24,42.25,53732.0,39.0321,39.0413,38.8116,38.8208,53732.0
2022-08-26 15:00:00,42.25,42.33,42.24,42.29,29854.0,38.8208,38.8943,38.8116,38.8576,29854.0
2022-08-26 15:10:00,42.3,42.42,42.28,42.41,21307.0,38.8668,38.977,38.8484,38.9678,21307.0
2022-08-26 15:20:00,42.4,42.43,42.31,42.35,31616.0,38.9586,38.9862,38.8759,38.9127,31616.0
2022-08-26 15:30:00,42.35,42.36,42.25,42.27,35242.0,38.9127,38.9219,38.8208,38.8392,35242.0
2022-08-26 15:40:00,42.27,42.29,42.2,42.23,76818.0,38.8392,38.8576,38.7749,38.8024,76818.0
2022-08-26 15:50:00,42.23,42.27,41.99,42.01,609030.0,38.8024,38.8392,38.5819,38.6003,609030.0
2022-08-29 09:30:00,41.77,41.87,41.52,41.73,89507.0,38.3798,38.4717,38.1501,38.343,89507.0
2022-08-29 09:40:00,41.74,41.79,41.57,41.63,48069.0,38.3522,38.3982,38.196,38.2511,48069.0
2022-08-29 09:50:00,41.64,41.86,41.63,41.73,22487.0,38.2603,38.4625,38.2511,38.343,22487.0
2022-08-29 10:00:00,41.72,41.76,41.65,41.68,35627.0,38.3338,38.3706,38.2695,38.2971,35627.0
2022-08-29 10:10:00,41.65,41.82,41.64,41.78,55466.0,38.2695,38.4257,38.2603,38.389,55466.0
2022-08-29 10:20:00,41.79,41.86,41.69,41.69,67492.0,38.3982,38.4625,38.3063,38.3063,67492.0
2022-08-29 10:30:00,41.67,41.69,41.47,41.49,43175.0,38.2879,38.3063,38.1041,38.1225,43175.0
2022-08-29 10:40:00,41.48,41.58,41.48,41.57,26393.0,38.1133,38.2052,38.1133,38.196,26393.0
2022-08-29 10:50:00,41.57,41.6,41.52,41.56,19363.0,38.196,38.2236,38.1501,38.1868,19363.0
2022-08-29 11:00:00,41.57,41.65,41.55,41.61,20424.0,38.196,38.2695,38.1776,38.2328,20424.0
2022-08-29 11:10:00,41.62,41.69,41.58,41.68,25469.0,38.2419,38.3063,38.2052,38.2971,25469.0
2022-08-29 11:20:00,41.68,41.83,41.67,41.8,31918.0,38.2971,38.4349,38.2879,38.4073,31918.0
2022-08-29 11:30:00,41.81,41.98,41.76,41.93,25566.0,38.4165,38.5727,38.3706,38.5268,25566.0
2022-08-29 11:40:00,41.93,41.93,41.82,41.88,15681.0,38.5268,38.5268,38.4257,38.4808,15681.0
2022-08-29 11:50:00,41.89,41.96,41.87,41.93,19521.0,38.49,38.5544,38.4717,38.5268,19521.0
2022-08-29 12:00:00,41.94,42.01,41.93,41.94,12944.0,38.536,38.6003,38.5268,38.536,12944.0
2022-08-29 12:10:00,41.95,42.0,41.91,41.98,14393.0,38.5452,38.5911,38.5084,38.5727,14393.0
2022-08-29 12:20:00,41.97,41.98,41.93,41.93,12265.0,38.5635,38.5727,38.5268,38.5268,12265.0
2022-08-29 12:30:00,41.93,41.93,41.88,41.92,14314.0,38.5268,38.5268,38.4808,38.5176,14314.0
2022-08-29 12:40:00,41.92,42.05,41.92,42.05,17093.0,38.5176,38.637,38.5176,38.637,17093.0
2022-08-29 12:50:00,42.03,42.11,42.01,42.03,13004.0,38.6187,38.6922,38.6003,38.6187,13004.0
2022-08-29 13:00:00,42.03,42.08,42.01,42.05,12677.0,38.6187,38.6646,38.6003,38.637,12677.0
2022-08-29 13:10:00,42.03,42.06,41.93,41.97,22378.0,38.6187,38.6462,38.5268,38.5635,22378.0
2022-08-29 13:20:00,41.98,42.04,41.97,42.04,14989.0,38.5727,38.6279,38.5635,38.6279,14989.0
2022-08-29 13:30:00,42.04,42.09,42.04,42.07,16741.0,38.6279,38.6738,38.6279,38.6554,16741.0
2022-08-29 13:40:00,42.07,42.17,42.05,42.08,12702.0,38.6554,38.7473,38.637,38.6646,12702.0
2022-08-29 13:50:00,42.07,42.16,42.07,42.15,19433.0,38.6554,38.7381,38.6554,38.7289,19433.0
2022-08-29 14:00:00,42.14,42.14,42.08,42.09,26632.0,38.7197,38.7197,38.6646,38.6738,26632.0
2022-08-29 14:10:00,42.08,42.1,41.98,41.98,44054.0,38.6646,38.683,38.5727,38.5727,44054.0
2022-08-29 14:20:00,41.98,42.05,41.94,41.99,29033.0,38.5727,38.637,38.536,38.5819,29033.0
2022-08-29 14:30:00,41.99,42.11,41.98,42.07,34106.0,38.5819,38.6922,38.5727,38.6554,34106.0
2022-08-29 14:40:00,42.07,42.14,42.05,42.05,25980.0,38.6554,38.7197,38.637,38.637,25980.0
2022-08-29 14:50:00,42.05,42.08,41.96,42.07,31270.0,38.637,38.6646,38.5544,38.6554,31270.0
2022-08-29 15:00:00,42.07,42.17,42.01,42.04,35143.0,38.6554,38.7473,38.6003,38.6279,35143.0
2022-08-29 15:10:00,42.04,42.05,41.95,41.97,34014.0,38.6279,38.637,38.5452,38.5635,34014.0
2022-08-29 15:20:00,41.96,41.96,41.85,41.89,57562.0,38.5544,38.5544,38.4533,38.49,57562.0
2022-08-29 15:30:00,41.88,41.91,41.81,41.91,66308.0,38.4808,38.5084,38.4165,38.5084,66308.0
2022-08-29 15:40:00,41.91,41.92,41.81,41.84,89048.0,38.5084,38.5176,38.4165,38.4441,89048.0
2022-08-29 15:50:00,41.84,41.94,41.74,41.76,367946.0,38.4441,38.536,38.3522,38.3706,367946.0
2022-08-30 09:30:00,42.0,42.11,41.84,42.06,62268.0,38.5911,38.6922,38.4441,38.6462,62268.0
2022-08-30 09:40:00,42.07,42.13,42.01,42.03,38119.0,38.6554,38.7106,38.6003,38.6187,38119.0
2022-08-30 09:50:00,42.02,42.02,41.79,41.79,18604.0,38.6095,38.6095,38.3982,38.3982,18604.0
2022-08-30 10:00:00,41.78,41.88,41.6,41.7,27171.0,38.389,38.4808,38.2236,38.3155,27171.0
2022-08-30 10:10:00,41.69,41.69,41.57,41.68,14654.0,38.3063,38.3063,38.196,38.2971,14654.0
2022-08-30 10:20:00,41.7,41.74,41.66,41.67,14117.0,38.3155,38.3522,38.2787,38.2879,14117.0
2022-08-30 10:30:00,41.66,41.69,41.47,41.54,31259.0,38.2787,38.3063,38.1041,38.1684,31259.0
2022-08-30 10:40:00,41.54,41.56,41.35,41.36,21705.0,38.1684,38.1868,37.9939,38.0031,21705.0
2022-08-30 10:50:00,41.35,41.64,41.35,41.64,31918.0,37.9939,38.2603,37.9939,38.2603,31918.0
2022-08-30 11:00:00,41.64,41.77,41.62,41.7,21925.0,38.2603,38.3798,38.2419,38.3155,21925.0
2022-08-30 11:10:00,41.68,41.78,41.61,41.78,42158.0,38.2971,38.389,38.2328,38.389,42158.0
2022-08-30 11:20:00,41.78,41.8,41.67,41.71,30650.0,38.389,38.4073,38.2879,38.3246,30650.0
2022-08-30 11:30:00,41.71,41.84,41.66,41.77,22851.0,38.3246,38.4441,38.2787,38.3798,22851.0
2022-08-30 11:40:00,41.76,41.84,41.75,41.76,19504.0,38.3706,38.4441,38.3614,38.3706,19504.0
2022-08-30 11:50:00,41.75,41.85,41.74,41.81,16141.0,38.3614,38.4533,38.3522,38.4165,16141.0
2022-08-30 12:00:00,41.81,41.86,41.78,41.8,12278.0,38.4165,38.4625,38.389,38.4073,12278.0
2022-08-30 12:10:00,41.8,41.94,41.8,41.89,28211.0,38.4073,38.536,38.4073,38.49,28211.0
2022-08-30 12:20:00,41.88,41.92,41.79,41.87,16582.0,38.4808,38.5176,38.3982,38.4717,16582.0
2022-08-30 12:30:00,41.87,41.87,41.76,41.82,22907.0,38.4717,38.4717,38.3706,38.4257,22907.0
2022-08-30 12:40:00,41.81,41.81,41.72,41.75,25636.0,38.4165,38.4165,38.3338,38.3614,25636.0
2022-08-30 12:50:00,41.75,41.77,41.68,41.68,15957.0,38.3614,38.3798,38.2971,38.2971,15957.0
2022-08-30 13:00:00,41.68,41.7,41.61,41.63,24732.0,38.2971,38.3155,38.2328,38.2511,24732.0
2022-08-30 13:10:00,41.63,41.64,41.5,41.51,35142.0,38.2511,38.2603,38.1317,38.1409,35142.0
2022-08-30 13:20:00,41.51,41.56,41.47,41.55,22916.0,38.1409,38.1868,38.1041,38.1776,22916.0
2022-08-30 13:30:00,41.54,41.56,41.45,41.49,28396.0,38.1684,38.1868,38.0857,38.1225,28396.0
2022-08-30 13:40:00,41.48,41.52,41.35,41.5,31782.0,38.1133,38.1501,37.9939,38.1317,31782.0
2022-08-30 13:50:00,41.51,41.57,41.48,41.51,28368.0,38.1409,38.196,38.1133,38.1409,28368.0
2022-08-30 14:00:00,41.52,41.65,41.5,41.61,25781.0,38.1501,38.2695,38.1317,38.2328,25781.0
2022-08-30 14:10:00,41.6,41.66,41.59,41.62,20260.0,38.2236,38.2787,38.2144,38.2419,20260.0
2022-08-30 14:20:00,41.61,41.64,41.52,41.53,22789.0,38.2328,38.2603,38.1501,38.1593,22789.0
2022-08-30 14:30:00,41.52,41.66,41.51,41.66,32410.0,38.1501,38.2787,38.1409,38.2787,32410.0
2022-08-30 14:40:00,41.66,41.68,41.53,41.57,22579.0,38.2787,38.2971,38.1593,38.196,22579.0
2022-08-30 14:50:00,41.54,41.58,41.49,41.54,20150.0,38.1684,38.2052,38.1225,38.1684,20150.0
2022-08-30 15:00:00,41.54,41.68,41.53,41.68,26760.0,38.1684,38.2971,38.1593,38.2971,26760.0
2022-08-30 15:10:00,41.69,41.74,41.62,41.64,36158.0,38.3063,38.3522,38.2419,38.2603,36158.0
2022-08-30 15:20:00,41.64,41.68,41.6,41.61,36330.0,38.2603,38.2971,38.2236,38.2328,36330.0
2022-08-30 15:30:00,41.61,41.61,41.49,41.61,44950.0,38.2328,38.2328,38.1225,38.2328,44950.0
2022-08-30 15:40:00,41.61,41.71,41.57,41.59,89913.0,38.2328,38.3246,38.196,38.2144,89913.0
2022-08-30 15:50:00,41.6,41.72,41.56,41.67,230780.0,38.2236,38.3338,38.1868,38.2879,230780.0
2022-08-31 09:30:00,41.98,42.07,41.59,41.72,40857.0,38.5727,38.6554,38.2144,38.3338,40857.0
2022-08-31 09:40:00,41.73,41.97,41.72,41.91,40097.0,38.343,38.5635,38.3338,38.5084,40097.0
2022-08-31 09:50:00,41.89,41.91,41.71,41.71,48838.0,38.49,38.5084,38.3246,38.3246,48838.0
2022-08-31 10:00:00,41.71,41.75,41.6,41.65,24005.0,38.3246,38.3614,38.2236,38.2695,24005.0
2022-08-31 10:10:00,41.66,41.79,41.66,41.78,21354.0,38.2787,38.3982,38.2787,38.389,21354.0
2022-08-31 10:20:00,41.8,41.81,41.66,41.69,24232.0,38.4073,38.4165,38.2787,38.3063,24232.0
2022-08-31 10:30:00,41.68,41.8,41.63,41.71,18716.0,38.2971,38.4073,38.2511,38.3246,18716.0
2022-08-31 10:40:00,41.71,41.97,41.69,41.95,16537.0,38.3246,38.5635,38.3063,38.5452,16537.0
2022-08-31 10:50:00,41.93,42.0,41.83,41.83,21319.0,38.5268,38.5911,38.4349,38.4349,21319.0
2022-08-31 11:00:00,41.79,41.81,41.66,41.73,23064.0,38.3982,38.4165,38.2787,38.343,23064.0
2022-08-31 11:10:00,41.74,41.82,41.67,41.82,14678.0,38.3522,38.4257,38.2879,38.4257,14678.0
2022-08-31 11:20:00,41.82,41.84,41.74,41.74,26169.0,38.4257,38.4441,38.3522,38.3522,26169.0
2022-08-31 11:30:00,41.73,41.83,41.68,41.78,21170.0,38.343,38.4349,38.2971,38.389,21170.0
2022-08-31 11:40:00,41.77,41.79,41.73,41.76,15735.0,38.3798,38.3982,38.343,38.3706,15735.0
2022-08-31 11:50:00,41.75,41.86,41.75,41.85,41868.0,38.3614,38.4625,38.3614,38.4533,41868.0
2022-08-31 12:00:00,41.84,41.87,41.74,41.75,18848.0,38.4441,38.4717,38.3522,38.3614,18848.0
2022-08-31 12:10:00,41.73,41.79,41.72,41.77,23149.0,38.343,38.3982,38.3338,38.3798,23149.0
2022-08-31 12:20:00,41.75,41.76,41.68,41.69,20445.0,38.3614,38.3706,38.2971,38.3063,20445.0
2022-08-31 12:30:00,41.69,41.77,41.68,41.73,13124.0,38.3063,38.3798,38.2971,38.343,13124.0
2022-08-31 12:40:00,41.72,41.8,41.7,41.79,42154.0,38.3338,38.4073,38.3155,38.3982,42154.0
2022-08-31 12:50:00,41.79,41.83,41.76,41.83,73333.0,38.3982,38.4349,38.3706,38.4349,73333.0
2022-08-31 13:00:00,41.82,41.86,41.81,41.86,33197.0,38.4257,38.4625,38.4165,38.4625,33197.0
2022-08-31 13:10:00,41.86,41.92,41.8,41.82,35189.0,38.4625,38.5176,38.4073,38.4257,35189.0
2022-08-31 13:20:00,41.83,41.86,41.74,41.78,40242.0,38.4349,38.4625,38.3522,38.389,40242.0
2022-08-31 13:30:00,41.79,41.8,41.73,41.74,45529.0,38.3982,38.4073,38.343,38.3522,45529.0
2022-08-31 13:40:00,41.75,41.8,41.69,41.77,22878.0,38.3614,38.4073,38.3063,38.3798,22878.0
2022-08-31 13:50:00,41.76,41.85,41.76,41.81,24968.0,38.3706,38.4533,38.3706,38.4165,24968.0
2022-08-31 14:00:00,41.81,41.86,41.72,41.79,17883.0,38.4165,38.4625,38.3338,38.3982,17883.0
2022-08-31 14:10:00,41.8,41.82,41.77,41.77,12154.0,38.4073,38.4257,38.3798,38.3798,12154.0
2022-08-31 14:20:00,41.77,41.77,41.69,41.71,10838.0,38.3798,38.3798,38.3063,38.3246,10838.0
2022-08-31 14:30:00,41.7,41.7,41.58,41.6,24954.0,38.3155,38.3155,38.2052,38.2236,24954.0
2022-08-31 14:40:00,41.6,41.62,41.55,41.59,14277.0,38.2236,38.2419,38.1776,38.2144,14277.0
2022-08-31 14:50:00,41.58,41.61,41.56,41.61,17168.0,38.2052,38.2328,38.1868,38.2328,17168.0
2022-08-31 15:00:00,41.61,41.74,41.59,41.69,20735.0,38.2328,38.3522,38.2144,38.3063,20735.0
2022-08-31 15:10:00,41.71,41.83,41.69,41.81,46048.0,38.3246,38.4349,38.3063,38.4165,46048.0
2022-08-31 15:20:00,41.8,41.82,41.7,41.72,49249.0,38.4073,38.4257,38.3155,38.3338,49249.0
2022-08-31 15:30:00,41.72,41.74,41.63,41.72,103824.0,38.3338,38.3522,38.2511,38.3338,103824.0
2022-08-31 15:40:00,41.73,41.89,41.7,41.81,64428.0,38.343,38.49,38.3155,38.4165,64428.0
2022-08-31 15:50:00,41.82,41.84,41.52,41.53,478647.0,38.4257,38.4441,38.1501,38.1593,478647.0
2022-09-01 09:30:00,41.45,41.45,40.76,40.85,103319.0,38.0857,38.0857,37.4518,37.5344,103319.0
2022-09-01 09:40:00,40.85,40.99,40.82,40.91,91957.0,37.5344,37.6631,37.5069,37.5896,91957.0
2022-09-01 09:50:00,40.93,40.96,40.8,40.86,51849.0,37.608,37.6355,37.4885,37.5436,51849.0
2022-09-01 10:00:00,40.86,40.87,40.63,40.68,53951.0,37.5436,37.5528,37.3323,37.3782,53951.0
2022-09-01 10:10:00,40.67,40.68,40.49,40.55,55345.0,37.3691,37.3782,37.2037,37.2588,55345.0
2022-09-01 10:20:00,40.55,40.83,40.55,40.83,39595.0,37.2588,37.5161,37.2588,37.5161,39595.0
2022-09-01 10:30:00,40.82,40.86,40.65,40.66,49564.0,37.5069,37.5436,37.3507,37.3599,49564.0
2022-09-01 10:40:00,40.65,40.69,40.55,40.63,50116.0,37.3507,37.3874,37.2588,37.3323,50116.0
2022-09-01 10:50:00,40.63,40.78,40.62,40.77,20476.0,37.3323,37.4701,37.3231,37.4609,20476.0
2022-09-01 11:00:00,40.78,40.89,40.73,40.85,68667.0,37.4701,37.5712,37.4242,37.5344,68667.0
2022-09-01 11:10:00,40.85,41.01,40.85,40.98,112516.0,37.5344,37.6815,37.5344,37.6539,112516.0
2022-09-01 11:20:00,40.98,41.01,40.89,40.92,33598.0,37.6539,37.6815,37.5712,37.5988,33598.0
2022-09-01 11:30:00,40.92,41.13,40.91,41.09,30116.0,37.5988,37.7917,37.5896,37.755,30116.0
2022-09-01 11:40:00,41.09,41.1,40.94,41.0,27786.0,37.755,37.7642,37.6171,37.6723,27786.0
2022-09-01 11:50:00,41.0,41.01,40.9,40.97,32823.0,37.6723,37.6815,37.5804,37.6447,32823.0
2022-09-01 12:00:00,40.96,41.02,40.94,41.0,72560.0,37.6355,37.6906,37.6171,37.6723,72560.0
2022-09-01 12:10:00,40.99,41.04,40.94,41.0,53216.0,37.6631,37.709,37.6171,37.6723,53216.0
2022-09-01 12:20:00,40.99,41.06,40.93,41.02,48180.0,37.6631,37.7274,37.608,37.6906,48180.0
2022-09-01 12:30:00,41.0,41.04,40.9,40.91,32673.0,37.6723,37.709,37.5804,37.5896,32673.0
2022-09-01 12:40:00,40.91,40.95,40.85,40.9,30401.0,37.5896,37.6263,37.5344,37.5804,30401.0
2022-09-01 12:50:00,40.89,40.89,40.79,40.84,21971.0,37.5712,37.5712,37.4793,37.5253,21971.0
2022-09-01 13:00:00,40.85,40.98,40.8,40.98,45846.0,37.5344,37.6539,37.4885,37.6539,45846.0
2022-09-01 13:10:00,40.98,41.03,40.92,41.02,19300.0,37.6539,37.6998,37.5988,37.6906,19300.0
2022-09-01 13:20:00,41.01,41.15,41.0,41.13,41963.0,37.6815,37.8101,37.6723,37.7917,41963.0
2022-09-01 13:30:00,41.13,41.18,41.09,41.16,64135.0,37.7917,37.8377,37.755,37.8193,64135.0
2022-09-01 13:40:00,41.16,41.17,41.07,41.09,50692.0,37.8193,37.8285,37.7366,37.755,50692.0
2022-09-01 13:50:00,41.1,41.14,41.08,41.13,16606.0,37.7642,37.8009,37.7458,37.7917,16606.0
2022-09-01 14:00:00,41.13,41.2,41.09,41.14,31971.0,37.7917,37.856,37.755,37.8009,31971.0
2022-09-01 14:10:00,41.15,41.17,41.1,41.14,17528.0,37.8101,37.8285,37.7642,37.8009,17528.0
2022-09-01 14:20:00,41.13,41.29,41.13,41.27,49428.0,37.7917,37.9387,37.7917,37.9204,49428.0
2022-09-01 14:30:00,41.27,41.35,41.19,41.23,64590.0,37.9204,37.9939,37.8468,37.8836,64590.0
2022-09-01 14:40:00,41.23,41.27,41.14,41.14,38466.0,37.8836,37.9204,37.8009,37.8009,38466.0
2022-09-01 14:50:00,41.16,41.24,41.14,41.19,26791.0,37.8193,37.8928,37.8009,37.8468,26791.0
2022-09-01 15:00:00,41.18,41.28,41.15,41.26,58535.0,37.8377,37.9295,37.8101,37.9112,58535.0
2022-09-01 15:10:00,41.26,41.29,41.16,41.16,19368.0,37.9112,37.9387,37.8193,37.8193,19368.0
2022-09-01 15:20:00,41.16,41.21,41.1,41.13,30397.0,37.8193,37.8652,37.7642,37.7917,30397.0
2022-09-01 15:30:00,41.13,41.2,41.09,41.16,47088.0,37.7917,37.856,37.755,37.8193,47088.0
2022-09-01 15:40:00,41.15,41.22,41.1,41.19,77469.0,37.8101,37.8744,37.7642,37.8468,77469.0
2022-09-01 15:50:00,41.19,41.38,41.19,41.37,302417.0,37.8468,38.0214,37.8468,38.0122,302417.0
2022-09-02 09:30:00,41.94,42.04,41.83,41.95,149976.0,38.536,38.6279,38.4349,38.5452,149976.0
2022-09-02 09:40:00,41.93,41.93,41.73,41.82,51421.0,38.5268,38.5268,38.343,38.4257,51421.0
2022-09-02 09:50:00,41.82,41.96,41.82,41.93,45296.0,38.4257,38.5544,38.4257,38.5268,45296.0
2022-09-02 10:00:00,41.93,41.95,41.77,41.81,33678.0,38.5268,38.5452,38.3798,38.4165,33678.0
2022-09-02 10:10:00,41.82,42.08,41.82,41.99,60189.0,38.4257,38.6646,38.4257,38.5819,60189.0
2022-09-02 10:20:00,42.0,42.02,41.88,42.01,37184.0,38.5911,38.6095,38.4808,38.6003,37184.0
2022-09-02 10:30:00,42.02,42.15,42.02,42.13,53259.0,38.6095,38.7289,38.6095,38.7106,53259.0
2022-09-02 10:40:00,42.13,42.15,42.09,42.14,45225.0,38.7106,38.7289,38.6738,38.7197,45225.0
2022-09-02 10:50:00,42.14,42.17,42.06,42.11,57126.0,38.7197,38.7473,38.6462,38.6922,57126.0
2022-09-02 11:00:00,42.11,42.26,42.09,42.18,66867.0,38.6922,38.83,38.6738,38.7565,66867.0
2022-09-02 11:10:00,42.18,42.25,42.11,42.25,58231.0,38.7565,38.8208,38.6922,38.8208,58231.0
2022-09-02 11:20:00,42.24,42.27,42.18,42.21,25998.0,38.8116,38.8392,38.7565,38.7841,25998.0
2022-09-02 11:30:00,42.2,42.28,42.16,42.26,24520.0,38.7749,38.8484,38.7381,38.83,24520.0
2022-09-02 11:40:00,42.24,42.29,42.15,42.27,30833.0,38.8116,38.8576,38.7289,38.8392,30833.0
2022-09-02 11:50:00,42.27,42.37,42.27,42.32,53011.0,38.8392,38.9311,38.8392,38.8851,53011.0
2022-09-02 12:00:00,42.32,42.35,42.26,42.27,21360.0,38.8851,38.9127,38.83,38.8392,21360.0
2022-09-02 12:10:00,42.26,42.3,42.19,42.23,31231.0,38.83,38.8668,38.7657,38.8024,31231.0
2022-09-02 12:20:00,42.24,42.25,42.06,42.09,31713.0,38.8116,38.8208,38.6462,38.6738,31713.0
2022-09-02 12:30:00,42.08,42.12,41.94,41.99,43974.0,38.6646,38.7014,38.536,38.5819,43974.0
2022-09-02 12:40:00,42.0,42.0,41.82,41.86,40042.0,38.5911,38.5911,38.4257,38.4625,40042.0
2022-09-02 12:50:00,41.85,41.85,41.75,41.82,28120.0,38.4533,38.4533,38.3614,38.4257,28120.0
2022-09-02 13:00:00,41.81,41.81,41.6,41.62,20918.0,38.4165,38.4165,38.2236,38.2419,20918.0
2022-09-02 13:10:00,41.62,41.7,41.58,41.68,35032.0,38.2419,38.3155,38.2052,38.2971,35032.0
2022-09-02 13:20:00,41.67,41.67,41.37,41.4,29843.0,38.2879,38.2879,38.0122,38.0398,29843.0
2022-09-02 13:30:00,41.4,41.46,41.35,41.39,18705.0,38.0398,38.0949,37.9939,38.0306,18705.0
2022-09-02 13:40:00,41.38,41.51,41.31,41.35,37044.0,38.0214,38.1409,37.9571,37.9939,37044.0
2022-09-02 13:50:00,41.34,41.38,41.27,41.29,20467.0,37.9847,38.0214,37.9204,37.9387,20467.0
2022-09-02 14:00:00,41.3,41.41,41.29,41.39,22391.0,37.9479,38.049,37.9387,38.0306,22391.0
2022-09-02 14:10:00,41.39,41.42,41.26,41.28,43156.0,38.0306,38.0582,37.9112,37.9295,43156.0
2022-09-02 14:20:00,41.3,41.34,41.25,41.33,58905.0,37.9479,37.9847,37.902,37.9755,58905.0
2022-09-02 14:30:00,41.32,41.4,41.26,41.38,31950.0,37.9663,38.0398,37.9112,38.0214,31950.0
2022-09-02 14:40:00,41.38,41.39,41.26,41.27,67295.0,38.0214,38.0306,37.9112,37.9204,67295.0
2022-09-02 14:50:00,41.27,41.29,41.15,41.15,63936.0,37.9204,37.9387,37.8101,37.8101,63936.0
2022-09-02 15:00:00,41.15,41.33,41.14,41.25,23108.0,37.8101,37.9755,37.8009,37.902,23108.0
2022-09-02 15:10:00,41.24,41.27,41.16,41.18,28507.0,37.8928,37.9204,37.8193,37.8377,28507.0
2022-09-02 15:20:00,41.18,41.23,41.05,41.1,69196.0,37.8377,37.8836,37.7182,37.7642,69196.0
2022-09-02 15:30:00,41.09,41.09,40.82,40.86,94406.0,37.755,37.755,37.5069,37.5436,94406.0
2022-09-02 15:40:00,40.86,40.95,40.81,40.95,126619.0,37.5436,37.6263,37.4977,37.6263,126619.0
2022-09-02 15:50:00,40.95,41.16,40.95,41.12,317176.0,37.6263,37.8193,37.6263,37.7825,317176.0
2022-09-06 09:30:00,41.39,41.47,41.16,41.16,76856.0,38.0306,38.1041,37.8193,37.8193,76856.0
2022-09-06 09:40:00,41.15,41.17,40.82,40.89,104649.0,37.8101,37.8285,37.5069,37.5712,104649.0
2022-09-06 09:50:00,40.87,40.98,40.68,40.93,57736.0,37.5528,37.6539,37.3782,37.608,57736.0
2022-09-06 10:00:00,40.95,40.95,40.56,40.71,59129.0,37.6263,37.6263,37.268,37.4058,59129.0
2022-09-06 10:10:00,40.7,40.73,40.56,40.71,37824.0,37.3966,37.4242,37.268,37.4058,37824.0
2022-09-06 10:20:00,40.69,40.88,40.6,40.86,42570.0,37.3874,37.562,37.3047,37.5436,42570.0
2022-09-06 10:30:00,40.86,40.88,40.74,40.83,67116.0,37.5436,37.562,37.4334,37.5161,67116.0
2022-09-06 10:40:00,40.85,40.98,40.84,40.92,35679.0,37.5344,37.6539,37.5253,37.5988,35679.0
2022-09-06 10:50:00,40.92,41.06,40.9,41.0,92778.0,37.5988,37.7274,37.5804,37.6723,92778.0
2022-09-06 11:00:00,40.97,41.15,40.95,41.05,39328.0,37.6447,37.8101,37.6263,37.7182,39328.0
2022-09-06 11:10:00,41.08,41.08,40.94,40.95,35130.0,37.7458,37.7458,37.6171,37.6263,35130.0
2022-09-06 11:20:00,40.95,41.04,40.9,40.94,51149.0,37.6263,37.709,37.5804,37.6171,51149.0
2022-09-06 11:30:00,40.93,41.09,40.93,41.03,44737.0,37.608,37.755,37.608,37.6998,44737.0
2022-09-06 11:40:00,41.02,41.13,40.98,41.05,31118.0,37.6906,37.7917,37.6539,37.7182,31118.0
2022-09-06 11:50:00,41.06,41.19,41.06,41.16,75803.0,37.7274,37.8468,37.7274,37.8193,75803.0
2022-09-06 12:00:00,41.15,41.24,41.08,41.09,234475.0,37.8101,37.8928,37.7458,37.755,234475.0
2022-09-06 12:10:00,41.09,41.11,40.87,40.93,101222.0,37.755,37.7733,37.5528,37.608,101222.0
2022-09-06 12:20:00,40.9,40.92,40.81,40.92,29847.0,37.5804,37.5988,37.4977,37.5988,29847.0
2022-09-06 12:30:00,40.91,40.92,40.81,40.87,22404.0,37.5896,37.5988,37.4977,37.5528,22404.0
2022-09-06 12:40:00,40.87,41.05,40.85,41.0,27868.0,37.5528,37.7182,37.5344,37.6723,27868.0
2022-09-06 12:50:00,41.02,41.04,40.92,40.95,18748.0,37.6906,37.709,37.5988,37.6263,18748.0
2022-09-06 13:00:00,40.96,40.98,40.79,40.79,35176.0,37.6355,37.6539,37.4793,37.4793,35176.0
2022-09-06 13:10:00,40.8,40.84,40.67,40.76,29589.0,37.4885,37.5253,37.3691,37.4518,29589.0
2022-09-06 13:20:00,40.76,40.79,40.72,40.75,19355.0,37.4518,37.4793,37.415,37.4426,19355.0
2022-09-06 13:30:00,40.73,40.87,40.72,40.85,16367.0,37.4242,37.5528,37.415,37.5344,16367.0
2022-09-06 13:40:00,40.86,40.88,40.77,40.81,25424.0,37.5436,37.562,37.4609,37.4977,25424.0
2022-09-06 13:50:00,40.83,40.97,40.8,40.97,26766.0,37.5161,37.6447,37.4885,37.6447,26766.0
2022-09-06 14:00:00,40.97,41.03,40.93,40.99,40312.0,37.6447,37.6998,37.608,37.6631,40312.0
2022-09-06 14:10:00,41.0,41.1,40.99,41.07,28757.0,37.6723,37.7642,37.6631,37.7366,28757.0
2022-09-06 14:20:00,41.08,41.1,41.02,41.04,25636.0,37.7458,37.7642,37.6906,37.709,25636.0
2022-09-06 14:30:00,41.05,41.1,40.97,41.04,53860.0,37.7182,37.7642,37.6447,37.709,53860.0
2022-09-06 14:40:00,41.05,41.05,40.98,41.04,27428.0,37.7182,37.7182,37.6539,37.709,27428.0
2022-09-06 14:50:00,41.04,41.07,40.95,41.02,25629.0,37.709,37.7366,37.6263,37.6906,25629.0
2022-09-06 15:00:00,41.03,41.11,40.97,41.11,46367.0,37.6998,37.7733,37.6447,37.7733,46367.0
2022-09-06 15:10:00,41.12,41.2,41.09,41.13,30164.0,37.7825,37.856,37.755,37.7917,30164.0
2022-09-06 15:20:00,41.13,41.2,41.05,41.14,44342.0,37.7917,37.856,37.7182,37.8009,44342.0
2022-09-06 15:30:00,41.14,41.14,41.0,41.05,99057.0,37.8009,37.8009,37.6723,37.7182,99057.0
2022-09-06 15:40:00,41.05,41.18,41.05,41.12,105197.0,37.7182,37.8377,37.7182,37.7825,105197.0
2022-09-06 15:50:00,41.11,41.18,41.04,41.17,301115.0,37.7733,37.8377,37.709,37.8285,301115.0
2022-09-07 09:30:00,40.96,41.27,40.91,41.17,82530.0,37.6355,37.9204,37.5896,37.8285,82530.0
2022-09-07 09:40:00,41.17,41.37,41.15,41.34,127611.0,37.8285,38.0122,37.8101,37.9847,127611.0
2022-09-07 09:50:00,41.34,41.35,41.18,41.25,60634.0,37.9847,37.9939,37.8377,37.902,60634.0
2022-09-07 10:00:00,41.25,41.44,41.19,41.4,68252.0,37.902,38.0766,37.8468,38.0398,68252.0
2022-09-07 10:10:00,41.41,41.42,41.22,41.33,49315.0,38.049,38.0582,37.8744,37.9755,49315.0
2022-09-07 10:20:00,41.33,41.5,41.3,41.48,45007.0,37.9755,38.1317,37.9479,38.1133,45007.0
2022-09-07 10:30:00,41.49,41.62,41.49,41.52,67103.0,38.1225,38.2419,38.1225,38.1501,67103.0
2022-09-07 10:40:00,41.52,41.57,41.47,41.55,52919.0,38.1501,38.196,38.1041,38.1776,52919.0
2022-09-07 10:50:00,41.56,41.7,41.56,41.66,39600.0,38.1868,38.3155,38.1868,38.2787,39600.0
2022-09-07 11:00:00,41.66,41.69,41.58,41.68,53525.0,38.2787,38.3063,38.2052,38.2971,53525.0
2022-09-07 11:10:00,41.69,41.92,41.67,41.91,99691.0,38.3063,38.5176,38.2879,38.5084,99691.0
2022-09-07 11:20:00,41.91,41.96,41.88,41.88,149835.0,38.5084,38.5544,38.4808,38.4808,149835.0
2022-09-07 11:30:00,41.88,41.93,41.82,41.89,51768.0,38.4808,38.5268,38.4257,38.49,51768.0
2022-09-07 11:40:00,41.88,41.91,41.82,41.88,34127.0,38.4808,38.5084,38.4257,38.4808,34127.0
2022-09-07 11:50:00,41.88,41.99,41.87,41.91,103914.0,38.4808,38.5819,38.4717,38.5084,103914.0
2022-09-07 12:00:00,41.91,41.99,41.89,41.97,42775.0,38.5084,38.5819,38.49,38.5635,42775.0
2022-09-07 12:10:00,41.98,41.99,41.87,41.88,30860.0,38.5727,38.5819,38.4717,38.4808,30860.0
2022-09-07 12:20:00,41.87,41.98,41.82,41.95,70006.0,38.4717,38.5727,38.4257,38.5452,70006.0
2022-09-07 12:30:00,41.95,42.02,41.9,42.02,48523.0,38.5452,38.6095,38.4992,38.6095,48523.0
2022-09-07 12:40:00,42.02,42.16,41.98,42.09,88424.0,38.6095,38.7381,38.5727,38.6738,88424.0
2022-09-07 12:50:00,42.09,42.15,42.06,42.14,53617.0,38.6738,38.7289,38.6462,38.7197,53617.0
2022-09-07 13:00:00,42.15,42.23,42.13,42.16,43014.0,38.7289,38.8024,38.7106,38.7381,43014.0
2022-09-07 13:10:00,42.16,42.22,42.14,42.15,26881.0,38.7381,38.7933,38.7197,38.7289,26881.0
2022-09-07 13:20:00,42.15,42.23,42.14,42.16,92981.0,38.7289,38.8024,38.7197,38.7381,92981.0
2022-09-07 13:30:00,42.16,42.27,42.15,42.26,67879.0,38.7381,38.8392,38.7289,38.83,67879.0
2022-09-07 13:40:00,42.25,42.35,42.24,42.34,45049.0,38.8208,38.9127,38.8116,38.9035,45049.0
2022-09-07 13:50:00,42.36,42.41,42.34,42.38,30286.0,38.9219,38.9678,38.9035,38.9403,30286.0
2022-09-07 14:00:00,42.39,42.5,42.37,42.39,61548.0,38.9495,39.0505,38.9311,38.9495,61548.0
2022-09-07 14:10:00,42.39,42.45,42.32,42.33,56354.0,38.9495,39.0046,38.8851,38.8943,56354.0
2022-09-07 14:20:00,42.34,42.38,42.28,42.37,28124.0,38.9035,38.9403,38.8484,38.9311,28124.0
2022-09-07 14:30:00,42.37,42.47,42.36,42.42,65392.0,38.9311,39.023,38.9219,38.977,65392.0
2022-09-07 14:40:00,42.41,42.48,42.4,42.47,22304.0,38.9678,39.0321,38.9586,39.023,22304.0
2022-09-07 14:50:00,42.47,42.5,42.4,42.48,42684.0,39.023,39.0505,38.9586,39.0321,42684.0
2022-09-07 15:00:00,42.48,42.51,42.46,42.48,40960.0,39.0321,39.0597,39.0138,39.0321,40960.0
2022-09-07 15:10:00,42.48,42.53,42.42,42.44,57212.0,39.0321,39.0781,38.977,38.9954,57212.0
2022-09-07 15:20:00,42.44,42.53,42.42,42.52,42528.0,38.9954,39.0781,38.977,39.0689,42528.0
2022-09-07 15:30:00,42.52,42.56,42.45,42.47,67679.0,39.0689,39.1057,39.0046,39.023,67679.0
2022-09-07 15:40:00,42.47,42.52,42.45,42.48,145298.0,39.023,39.0689,39.0046,39.0321,145298.0
2022-09-07 15:50:00,42.47,42.49,42.38,42.44,473028.0,39.023,39.0413,38.9403,38.9954,473028.0
2022-09-08 09:30:00,42.1,42.19,42.02,42.07,70300.0,38.683,38.7657,38.6095,38.6554,70300.0
2022-09-08 09:40:00,42.05,42.61,42.04,42.4,125087.0,38.637,39.1516,38.6279,38.9586,125087.0
2022-09-08 09:50:00,42.39,42.65,42.29,42.64,89988.0,38.9495,39.1884,38.8576,39.1792,89988.0
2022-09-08 10:00:00,42.64,42.84,42.61,42.8,40064.0,39.1792,39.3629,39.1516,39.3262,40064.0
2022-09-08 10:10:00,42.82,42.99,42.76,42.97,107068.0,39.3446,39.5008,39.2894,39.4824,107068.0
2022-09-08 10:20:00,42.97,43.09,42.95,43.08,69743.0,39.4824,39.5926,39.464,39.5834,69743.0
2022-09-08 10:30:00,43.08,43.28,43.02,43.23,153755.0,39.5834,39.7672,39.5283,39.7213,153755.0
2022-09-08 10:40:00,43.23,43.29,43.17,43.24,99555.0,39.7213,39.7764,39.6661,39.7305,99555.0
2022-09-08 10:50:00,43.25,43.29,43.17,43.26,56104.0,39.7397,39.7764,39.6661,39.7488,56104.0
2022-09-08 11:00:00,43.27,43.34,43.25,43.27,75858.0,39.758,39.8223,39.7397,39.758,75858.0
2022-09-08 11:10:00,43.27,43.34,43.24,43.3,48547.0,39.758,39.8223,39.7305,39.7856,48547.0
2022-09-08 11:20:00,43.3,43.32,43.13,43.17,43873.0,39.7856,39.804,39.6294,39.6661,43873.0
2022-09-08 11:30:00,43.17,43.23,43.12,43.16,72615.0,39.6661,39.7213,39.6202,39.657,72615.0
2022-09-08 11:40:00,43.17,43.29,43.17,43.26,102213.0,39.6661,39.7764,39.6661,39.7488,102213.0
2022-09-08 11:50:00,43.26,43.42,43.25,43.36,102648.0,39.7488,39.8959,39.7397,39.8407,102648.0
2022-09-08 12:00:00,43.36,43.37,42.94,43.08,110716.0,39.8407,39.8499,39.4548,39.5834,110716.0
2022-09-08 12:10:00,43.09,43.16,42.98,43.09,79074.0,39.5926,39.657,39.4916,39.5926,79074.0
2022-09-08 12:20:00,43.08,43.19,42.96,43.16,37771.0,39.5834,39.6845,39.4732,39.657,37771.0
2022-09-08 12:30:00,43.16,43.37,43.16,43.34,34612.0,39.657,39.8499,39.657,39.8223,34612.0
2022-09-08 12:40:00,43.34,43.48,43.32,43.47,41185.0,39.8223,39.951,39.804,39.9418,41185.0
2022-09-08 12:50:00,43.46,43.55,43.44,43.45,35421.0,39.9326,40.0153,39.9142,39.9234,35421.0
2022-09-08 13:00:00,43.44,43.47,43.29,43.39,39861.0,39.9142,39.9418,39.7764,39.8683,39861.0
2022-09-08 13:10:00,43.39,43.52,43.39,43.44,118266.0,39.8683,39.9877,39.8683,39.9142,118266.0
2022-09-08 13:20:00,43.44,43.62,43.43,43.55,76747.0,39.9142,40.0796,39.905,40.0153,76747.0
2022-09-08 13:30:00,43.56,43.65,43.5,43.64,123941.0,40.0245,40.1072,39.9694,40.098,123941.0
2022-09-08 13:40:00,43.65,43.66,43.59,43.65,41561.0,40.1072,40.1164,40.0521,40.1072,41561.0
2022-09-08 13:50:00,43.65,43.67,43.48,43.54,71782.0,40.1072,40.1256,39.951,40.0061,71782.0
2022-09-08 14:00:00,43.55,43.63,43.5,43.58,59117.0,40.0153,40.0888,39.9694,40.0429,59117.0
2022-09-08 14:10:00,43.58,43.65,43.55,43.62,40924.0,40.0429,40.1072,40.0153,40.0796,40924.0
2022-09-08 14:20:00,43.62,43.68,43.6,43.63,28269.0,40.0796,40.1348,40.0612,40.0888,28269.0
2022-09-08 14:30:00,43.64,43.72,43.63,43.68,55358.0,40.098,40.1715,40.0888,40.1348,55358.0
2022-09-08 14:40:00,43.67,43.67,43.43,43.47,60307.0,40.1256,40.1256,39.905,39.9418,60307.0
2022-09-08 14:50:00,43.47,43.55,43.43,43.51,41918.0,39.9418,40.0153,39.905,39.9785,41918.0
2022-09-08 15:00:00,43.5,43.56,43.45,43.55,64831.0,39.9694,40.0245,39.9234,40.0153,64831.0
2022-09-08 15:10:00,43.55,43.66,43.51,43.65,46579.0,40.0153,40.1164,39.9785,40.1072,46579.0
2022-09-08 15:20:00,43.65,43.72,43.63,43.68,60436.0,40.1072,40.1715,40.0888,40.1348,60436.0
2022-09-08 15:30:00,43.67,43.72,43.62,43.66,75388.0,40.1256,40.1715,40.0796,40.1164,75388.0
2022-09-08 15:40:00,43.66,43.67,43.54,43.65,140238.0,40.1164,40.1256,40.0061,40.1072,140238.0
2022-09-08 15:50:00,43.64,43.84,43.64,43.81,467786.0,40.098,40.2818,40.098,40.2542,467786.0
2022-09-09 09:30:00,44.12,44.25,44.01,44.14,93127.0,40.539,40.6585,40.438,40.5574,93127.0
2022-09-09 09:40:00,44.14,44.19,44.0,44.14,66966.0,40.5574,40.6034,40.4288,40.5574,66966.0
2022-09-09 09:50:00,44.14,44.21,43.99,44.21,61155.0,40.5574,40.6217,40.4196,40.6217,61155.0
2022-09-09 10:00:00,44.22,44.31,44.14,44.18,69012.0,40.6309,40.7136,40.5574,40.5942,69012.0
2022-09-09 10:10:00,44.16,44.21,44.07,44.12,97486.0,40.5758,40.6217,40.4931,40.539,97486.0
2022-09-09 10:20:00,44.12,44.17,43.96,44.03,75830.0,40.539,40.585,40.392,40.4563,75830.0
2022-09-09 10:30:00,44.02,44.05,43.94,44.02,75320.0,40.4472,40.4747,40.3736,40.4472,75320.0
2022-09-09 10:40:00,44.02,44.1,43.99,44.08,45194.0,40.4472,40.5207,40.4196,40.5023,45194.0
2022-09-09 10:50:00,44.09,44.11,43.97,44.0,34011.0,40.5115,40.5299,40.4012,40.4288,34011.0
2022-09-09 11:00:00,44.0,44.0,43.87,43.9,38329.0,40.4288,40.4288,40.3093,40.3369,38329.0
2022-09-09 11:10:00,43.9,43.95,43.85,43.86,42661.0,40.3369,40.3828,40.291,40.3001,42661.0
2022-09-09 11:20:00,43.86,43.95,43.83,43.9,45747.0,40.3001,40.3828,40.2726,40.3369,45747.0
2022-09-09 11:30:00,43.88,43.98,43.8,43.97,126496.0,40.3185,40.4104,40.245,40.4012,126496.0
2022-09-09 11:40:00,43.97,44.09,43.96,44.07,75140.0,40.4012,40.5115,40.392,40.4931,75140.0
2022-09-09 11:50:00,44.07,44.17,44.04,44.13,105006.0,40.4931,40.585,40.4655,40.5482,105006.0
2022-09-09 12:00:00,44.14,44.17,44.02,44.07,104795.0,40.5574,40.585,40.4472,40.4931,104795.0
2022-09-09 12:10:00,44.07,44.08,43.93,44.02,44890.0,40.4931,40.5023,40.3645,40.4472,44890.0
2022-09-09 12:20:00,44.02,44.02,43.9,44.0,36570.0,40.4472,40.4472,40.3369,40.4288,36570.0
2022-09-09 12:30:00,44.01,44.04,43.95,44.0,41922.0,40.438,40.4655,40.3828,40.4288,41922.0
2022-09-09 12:40:00,43.99,44.04,43.94,44.02,28318.0,40.4196,40.4655,40.3736,40.4472,28318.0
2022-09-09 12:50:00,44.02,44.08,43.99,44.04,38089.0,40.4472,40.5023,40.4196,40.4655,38089.0
2022-09-09 13:00:00,44.05,44.1,44.01,44.09,27752.0,40.4747,40.5207,40.438,40.5115,27752.0
2022-09-09 13:10:00,44.09,44.15,44.07,44.12,34312.0,40.5115,40.5666,40.4931,40.539,34312.0
2022-09-09 13:20:00,44.12,44.12,44.05,44.07,38326.0,40.539,40.539,40.4747,40.4931,38326.0
2022-09-09 13:30:00,44.07,44.17,44.06,44.16,31565.0,40.4931,40.585,40.4839,40.5758,31565.0
2022-09-09 13:40:00,44.16,44.16,44.01,44.07,29337.0,40.5758,40.5758,40.438,40.4931,29337.0
2022-09-09 13:50:00,44.07,44.11,44.03,44.11,26480.0,40.4931,40.5299,40.4563,40.5299,26480.0
2022-09-09 14:00:00,44.12,44.12,44.06,44.07,26588.0,40.539,40.539,40.4839,40.4931,26588.0
2022-09-09 14:10:00,44.07,44.18,44.04,44.13,58124.0,40.4931,40.5942,40.4655,40.5482,58124.0
2022-09-09 14:20:00,44.13,44.17,44.09,44.15,45219.0,40.5482,40.585,40.5115,40.5666,45219.0
2022-09-09 14:30:00,44.15,44.15,44.05,44.12,60150.0,40.5666,40.5666,40.4747,40.539,60150.0
2022-09-09 14:40:00,44.12,44.15,44.05,44.05,32550.0,40.539,40.5666,40.4747,40.4747,32550.0
2022-09-09 14:50:00,44.05,44.09,44.0,44.07,35472.0,40.4747,40.5115,40.4288,40.4931,35472.0
2022-09-09 15:00:00,44.08,44.15,44.05,44.12,65900.0,40.5023,40.5666,40.4747,40.539,65900.0
2022-09-09 15:10:00,44.13,44.22,44.1,44.21,64596.0,40.5482,40.6309,40.5207,40.6217,64596.0
2022-09-09 15:20:00,44.21,44.21,44.12,44.16,98732.0,40.6217,40.6217,40.539,40.5758,98732.0
2022-09-09 15:30:00,44.17,44.17,44.11,44.12,136433.0,40.585,40.585,40.5299,40.539,136433.0
2022-09-09 15:40:00,44.12,44.22,44.11,44.21,179286.0,40.539,40.6309,40.5299,40.6217,179286.0
2022-09-09 15:50:00,44.2,44.21,44.08,44.14,559282.0,40.6125,40.6217,40.5023,40.5574,559282.0
2022-09-12 09:30:00,44.5,44.67,44.36,44.4,54512.0,40.8882,41.0444,40.7596,40.7963,54512.0
2022-09-12 09:40:00,44.42,44.55,44.36,44.5,78052.0,40.8147,40.9341,40.7596,40.8882,78052.0
2022-09-12 09:50:00,44.51,44.81,44.49,44.76,70299.0,40.8974,41.173,40.879,41.1271,70299.0
2022-09-12 10:00:00,44.77,44.77,44.51,44.52,72050.0,41.1363,41.1363,40.8974,40.9066,72050.0
2022-09-12 10:10:00,44.52,44.65,44.49,44.63,42228.0,40.9066,41.026,40.879,41.0076,42228.0
2022-09-12 10:20:00,44.62,44.66,44.55,44.56,40201.0,40.9985,41.0352,40.9341,40.9433,40201.0
2022-09-12 10:30:00,44.56,44.58,44.45,44.53,87094.0,40.9433,40.9617,40.8423,40.9158,87094.0
2022-09-12 10:40:00,44.54,44.55,44.48,44.51,81046.0,40.9249,40.9341,40.8698,40.8974,81046.0
2022-09-12 10:50:00,44.51,44.53,44.25,44.3,67889.0,40.8974,40.9158,40.6585,40.7044,67889.0
2022-09-12 11:00:00,44.29,44.3,44.19,44.21,30449.0,40.6952,40.7044,40.6034,40.6217,30449.0
2022-09-12 11:10:00,44.21,44.29,44.16,44.26,36180.0,40.6217,40.6952,40.5758,40.6677,36180.0
2022-09-12 11:20:00,44.27,44.3,44.22,44.27,27667.0,40.6769,40.7044,40.6309,40.6769,27667.0
2022-09-12 11:30:00,44.29,44.31,44.17,44.26,67092.0,40.6952,40.7136,40.585,40.6677,67092.0
2022-09-12 11:40:00,44.27,44.32,44.23,44.27,64366.0,40.6769,40.7228,40.6401,40.6769,64366.0
2022-09-12 11:50:00,44.27,44.36,44.04,44.12,173989.0,40.6769,40.7596,40.4655,40.539,173989.0
2022-09-12 12:00:00,44.11,44.15,44.02,44.03,112533.0,40.5299,40.5666,40.4472,40.4563,112533.0
2022-09-12 12:10:00,44.03,44.08,43.96,43.98,63005.0,40.4563,40.5023,40.392,40.4104,63005.0
2022-09-12 12:20:00,43.96,44.06,43.93,44.04,41658.0,40.392,40.4839,40.3645,40.4655,41658.0
2022-09-12 12:30:00,44.05,44.12,44.02,44.12,26154.0,40.4747,40.539,40.4472,40.539,26154.0
2022-09-12 12:40:00,44.12,44.12,44.05,44.09,62447.0,40.539,40.539,40.4747,40.5115,62447.0
2022-09-12 12:50:00,44.1,44.17,44.1,44.16,48025.0,40.5207,40.585,40.5207,40.5758,48025.0
2022-09-12 13:00:00,44.16,44.31,44.06,44.26,74471.0,40.5758,40.7136,40.4839,40.6677,74471.0
2022-09-12 13:10:00,44.27,44.28,44.23,44.24,43123.0,40.6769,40.6861,40.6401,40.6493,43123.0
2022-09-12 13:20:00,44.25,44.31,44.21,44.3,43748.0,40.6585,40.7136,40.6217,40.7044,43748.0
2022-09-12 13:30:00,44.29,44.31,44.22,44.22,23266.0,40.6952,40.7136,40.6309,40.6309,23266.0
2022-09-12 13:40:00,44.22,44.24,44.15,44.23,24287.0,40.6309,40.6493,40.5666,40.6401,24287.0
2022-09-12 13:50:00,44.24,44.27,44.22,44.24,26655.0,40.6493,40.6769,40.6309,40.6493,26655.0
2022-09-12 14:00:00,44.25,44.26,44.13,44.18,27362.0,40.6585,40.6677,40.5482,40.5942,27362.0
2022-09-12 14:10:00,44.18,44.24,44.15,44.16,30755.0,40.5942,40.6493,40.5666,40.5758,30755.0
2022-09-12 14:20:00,44.17,44.21,44.11,44.18,52075.0,40.585,40.6217,40.5299,40.5942,52075.0
2022-09-12 14:30:00,44.18,44.22,44.08,44.1,124007.0,40.5942,40.6309,40.5023,40.5207,124007.0
2022-09-12 14:40:00,44.12,44.28,44.11,44.27,28581.0,40.539,40.6861,40.5299,40.6769,28581.0
2022-09-12 14:50:00,44.27,44.3,44.24,44.26,45576.0,40.6769,40.7044,40.6493,40.6677,45576.0
2022-09-12 15:00:00,44.26,44.31,44.23,44.3,71328.0,40.6677,40.7136,40.6401,40.7044,71328.0
2022-09-12 15:10:00,44.29,44.32,44.24,44.26,68822.0,40.6952,40.7228,40.6493,40.6677,68822.0
2022-09-12 15:20:00,44.26,44.27,44.15,44.16,119108.0,40.6677,40.6769,40.5666,40.5758,119108.0
2022-09-12 15:30:00,44.16,44.16,44.05,44.08,128083.0,40.5758,40.5758,40.4747,40.5023,128083.0
2022-09-12 15:40:00,44.08,44.26,44.06,44.25,140175.0,40.5023,40.6677,40.4839,40.6585,140175.0
2022-09-12 15:50:00,44.25,44.29,44.21,44.28,488470.0,40.6585,40.6952,40.6217,40.6861,488470.0
2022-09-13 09:30:00,43.85,44.35,43.77,44.21,343125.0,40.291,40.7504,40.2174,40.6217,343125.0
2022-09-13 09:40:00,44.23,44.43,44.21,44.36,206448.0,40.6401,40.8239,40.6217,40.7596,206448.0
2022-09-13 09:50:00,44.37,44.86,44.36,44.72,173107.0,40.7687,41.219,40.7596,41.0903,173107.0
2022-09-13 10:00:00,44.72,44.78,44.47,44.57,202158.0,41.0903,41.1455,40.8606,40.9525,202158.0
2022-09-13 10:10:00,44.57,44.57,44.37,44.54,140983.0,40.9525,40.9525,40.7687,40.9249,140983.0
2022-09-13 10:20:00,44.54,44.54,44.26,44.28,129040.0,40.9249,40.9249,40.6677,40.6861,129040.0
2022-09-13 10:30:00,44.27,44.32,44.09,44.2,112356.0,40.6769,40.7228,40.5115,40.6125,112356.0
2022-09-13 10:40:00,44.19,44.23,43.98,43.98,98737.0,40.6034,40.6401,40.4104,40.4104,98737.0
2022-09-13 10:50:00,43.98,44.19,43.91,44.16,54461.0,40.4104,40.6034,40.3461,40.5758,54461.0
2022-09-13 11:00:00,44.17,44.35,44.17,44.29,52633.0,40.585,40.7504,40.585,40.6952,52633.0
2022-09-13 11:10:00,44.28,44.38,44.22,44.31,74009.0,40.6861,40.7779,40.6309,40.7136,74009.0
2022-09-13 11:20:00,44.29,44.44,44.28,44.43,96565.0,40.6952,40.8331,40.6861,40.8239,96565.0
2022-09-13 11:30:00,44.42,44.5,44.41,44.48,86642.0,40.8147,40.8882,40.8055,40.8698,86642.0
2022-09-13 11:40:00,44.47,44.47,44.24,44.24,43516.0,40.8606,40.8606,40.6493,40.6493,43516.0
2022-09-13 11:50:00,44.24,44.31,44.2,44.28,30871.0,40.6493,40.7136,40.6125,40.6861,30871.0
2022-09-13 12:00:00,44.27,44.31,44.23,44.27,45752.0,40.6769,40.7136,40.6401,40.6769,45752.0
2022-09-13 12:10:00,44.26,44.31,44.18,44.24,39264.0,40.6677,40.7136,40.5942,40.6493,39264.0
2022-09-13 12:20:00,44.25,44.28,44.2,44.21,40380.0,40.6585,40.6861,40.6125,40.6217,40380.0
2022-09-13 12:30:00,44.21,44.23,44.12,44.18,38995.0,40.6217,40.6401,40.539,40.5942,38995.0
2022-09-13 12:40:00,44.18,44.28,44.16,44.27,46270.0,40.5942,40.6861,40.5758,40.6769,46270.0
2022-09-13 12:50:00,44.28,44.34,44.28,44.29,24956.0,40.6861,40.7412,40.6861,40.6952,24956.0
2022-09-13 13:00:00,44.28,44.39,44.23,44.34,35214.0,40.6861,40.7871,40.6401,40.7412,35214.0
2022-09-13 13:10:00,44.34,44.42,44.31,44.38,33776.0,40.7412,40.8147,40.7136,40.7779,33776.0
2022-09-13 13:20:00,44.37,44.51,44.37,44.5,49126.0,40.7687,40.8974,40.7687,40.8882,49126.0
2022-09-13 13:30:00,44.49,44.61,44.47,44.58,72872.0,40.879,40.9893,40.8606,40.9617,72872.0
2022-09-13 13:40:00,44.59,44.61,44.46,44.53,52977.0,40.9709,40.9893,40.8514,40.9158,52977.0
2022-09-13 13:50:00,44.52,44.58,44.47,44.55,50717.0,40.9066,40.9617,40.8606,40.9341,50717.0
2022-09-13 14:00:00,44.55,44.58,44.47,44.47,43745.0,40.9341,40.9617,40.8606,40.8606,43745.0
2022-09-13 14:10:00,44.48,44.5,44.42,44.5,27387.0,40.8698,40.8882,40.8147,40.8882,27387.0
2022-09-13 14:20:00,44.51,44.52,44.36,44.37,35916.0,40.8974,40.9066,40.7596,40.7687,35916.0
2022-09-13 14:30:00,44.38,44.4,44.25,44.26,53514.0,40.7779,40.7963,40.6585,40.6677,53514.0
2022-09-13 14:40:00,44.27,44.3,44.18,44.18,46306.0,40.6769,40.7044,40.5942,40.5942,46306.0
2022-09-13 14:50:00,44.18,44.25,44.08,44.18,82195.0,40.5942,40.6585,40.5023,40.5942,82195.0
2022-09-13 15:00:00,44.18,44.21,44.08,44.09,67327.0,40.5942,40.6217,40.5023,40.5115,67327.0
2022-09-13 15:10:00,44.09,44.11,43.98,44.0,40400.0,40.5115,40.5299,40.4104,40.4288,40400.0
2022-09-13 15:20:00,44.0,44.1,44.0,44.05,58908.0,40.4288,40.5207,40.4288,40.4747,58908.0
2022-09-13 15:30:00,44.05,44.06,43.93,44.02,130098.0,40.4747,40.4839,40.3645,40.4472,130098.0
2022-09-13 15:40:00,44.02,44.03,43.91,44.02,180979.0,40.4472,40.4563,40.3461,40.4472,180979.0
2022-09-13 15:50:00,44.01,44.2,43.97,44.1,536771.0,40.438,40.6125,40.4012,40.5207,536771.0
2022-09-14 09:30:00,44.2,44.48,44.1,44.44,140305.0,40.6125,40.8698,40.5207,40.8331,140305.0
2022-09-14 09:40:00,44.43,44.58,44.32,44.5,105973.0,40.8239,40.9617,40.7228,40.8882,105973.0
2022-09-14 09:50:00,44.48,44.53,44.37,44.44,81110.0,40.8698,40.9158,40.7687,40.8331,81110.0
2022-09-14 10:00:00,44.44,44.54,44.22,44.25,90532.0,40.8331,40.9249,40.6309,40.6585,90532.0
2022-09-14 10:10:00,44.25,44.27,43.87,43.88,81179.0,40.6585,40.6769,40.3093,40.3185,81179.0
2022-09-14 10:20:00,43.88,43.89,43.57,43.59,106771.0,40.3185,40.3277,40.0337,40.0521,106771.0
2022-09-14 10:30:00,43.59,43.88,43.56,43.85,98694.0,40.0521,40.3185,40.0245,40.291,98694.0
2022-09-14 10:40:00,43.85,44.03,43.76,43.97,62651.0,40.291,40.4563,40.2083,40.4012,62651.0
2022-09-14 10:50:00,43.98,44.18,43.96,44.17,59640.0,40.4104,40.5942,40.392,40.585,59640.0
2022-09-14 11:00:00,44.18,44.21,44.07,44.21,90215.0,40.5942,40.6217,40.4931,40.6217,90215.0
2022-09-14 11:10:00,44.21,44.28,44.15,44.16,63980.0,40.6217,40.6861,40.5666,40.5758,63980.0
2022-09-14 11:20:00,44.16,44.21,44.07,44.12,87130.0,40.5758,40.6217,40.4931,40.539,87130.0
2022-09-14 11:30:00,44.11,44.14,43.99,44.0,46015.0,40.5299,40.5574,40.4196,40.4288,46015.0
2022-09-14 11:40:00,44.0,44.05,43.86,43.87,47623.0,40.4288,40.4747,40.3001,40.3093,47623.0
2022-09-14 11:50:00,43.87,43.91,43.74,43.74,32986.0,40.3093,40.3461,40.1899,40.1899,32986.0
2022-09-14 12:00:00,43.74,43.77,43.66,43.74,36969.0,40.1899,40.2174,40.1164,40.1899,36969.0
2022-09-14 12:10:00,43.75,43.91,43.71,43.86,61851.0,40.1991,40.3461,40.1623,40.3001,61851.0
2022-09-14 12:20:00,43.87,43.87,43.7,43.73,48908.0,40.3093,40.3093,40.1531,40.1807,48908.0
2022-09-14 12:30:00,43.74,43.78,43.59,43.75,37799.0,40.1899,40.2266,40.0521,40.1991,37799.0
2022-09-14 12:40:00,43.75,43.85,43.72,43.84,55177.0,40.1991,40.291,40.1715,40.2818,55177.0
2022-09-14 12:50:00,43.83,43.95,43.82,43.95,49166.0,40.2726,40.3828,40.2634,40.3828,49166.0
2022-09-14 13:00:00,43.94,43.99,43.83,43.83,34648.0,40.3736,40.4196,40.2726,40.2726,34648.0
2022-09-14 13:10:00,43.83,43.91,43.82,43.88,38904.0,40.2726,40.3461,40.2634,40.3185,38904.0
2022-09-14 13:20:00,43.89,43.89,43.8,43.84,21148.0,40.3277,40.3277,40.245,40.2818,21148.0
2022-09-14 13:30:00,43.84,43.87,43.77,43.79,42379.0,40.2818,40.3093,40.2174,40.2358,42379.0
2022-09-14 13:40:00,43.8,43.85,43.68,43.73,61428.0,40.245,40.291,40.1348,40.1807,61428.0
2022-09-14 13:50:00,43.73,43.87,43.72,43.81,35378.0,40.1807,40.3093,40.1715,40.2542,35378.0
2022-09-14 14:00:00,43.81,43.82,43.7,43.72,91971.0,40.2542,40.2634,40.1531,40.1715,91971.0
2022-09-14 14:10:00,43.73,43.84,43.69,43.84,31147.0,40.1807,40.2818,40.1439,40.2818,31147.0
2022-09-14 14:20:00,43.83,43.86,43.77,43.77,28723.0,40.2726,40.3001,40.2174,40.2174,28723.0
2022-09-14 14:30:00,43.78,43.82,43.74,43.75,35337.0,40.2266,40.2634,40.1899,40.1991,35337.0
2022-09-14 14:40:00,43.75,43.76,43.63,43.67,37324.0,40.1991,40.2083,40.0888,40.1256,37324.0
2022-09-14 14:50:00,43.67,43.69,43.55,43.59,34395.0,40.1256,40.1439,40.0153,40.0521,34395.0
2022-09-14 15:00:00,43.59,43.65,43.56,43.61,43478.0,40.0521,40.1072,40.0245,40.0704,43478.0
2022-09-14 15:10:00,43.62,43.62,43.34,43.41,50712.0,40.0796,40.0796,39.8223,39.8867,50712.0
2022-09-14 15:20:00,43.41,43.5,43.39,43.43,82166.0,39.8867,39.9694,39.8683,39.905,82166.0
2022-09-14 15:30:00,43.42,43.48,43.28,43.44,112244.0,39.8959,39.951,39.7672,39.9142,112244.0
2022-09-14 15:40:00,43.44,43.68,43.43,43.65,133296.0,39.9142,40.1348,39.905,40.1072,133296.0
2022-09-14 15:50:00,43.64,43.79,43.64,43.72,549959.0,40.098,40.2358,40.098,40.1715,549959.0
2022-09-15 09:30:00,43.85,44.12,43.7,44.12,83225.0,40.291,40.539,40.1531,40.539,83225.0
2022-09-15 09:40:00,44.11,44.82,44.11,44.82,100576.0,40.5299,41.1822,40.5299,41.1822,100576.0
2022-09-15 09:50:00,44.81,44.95,44.76,44.87,108798.0,41.173,41.3017,41.1271,41.2282,108798.0
2022-09-15 10:00:00,44.88,45.01,44.79,44.8,113319.0,41.2374,41.3568,41.1547,41.1638,113319.0
2022-09-15 10:10:00,44.78,44.87,44.69,44.71,52094.0,41.1455,41.2282,41.0628,41.0812,52094.0
2022-09-15 10:20:00,44.69,44.71,44.45,44.45,40233.0,41.0628,41.0812,40.8423,40.8423,40233.0
2022-09-15 10:30:00,44.45,44.61,44.38,44.55,42022.0,40.8423,40.9893,40.7779,40.9341,42022.0
2022-09-15 10:40:00,44.53,44.6,44.48,44.54,45890.0,40.9158,40.9801,40.8698,40.9249,45890.0
2022-09-15 10:50:00,44.53,44.61,44.43,44.57,102360.0,40.9158,40.9893,40.8239,40.9525,102360.0
2022-09-15 11:00:00,44.57,44.62,44.5,44.54,71863.0,40.9525,40.9985,40.8882,40.9249,71863.0
2022-09-15 11:10:00,44.54,44.62,44.43,44.62,127601.0,40.9249,40.9985,40.8239,40.9985,127601.0
2022-09-15 11:20:00,44.61,44.75,44.6,44.68,58104.0,40.9893,41.1179,40.9801,41.0536,58104.0
2022-09-15 11:30:00,44.67,44.68,44.55,44.56,55825.0,41.0444,41.0536,40.9341,40.9433,55825.0
2022-09-15 11:40:00,44.56,44.62,44.43,44.44,128916.0,40.9433,40.9985,40.8239,40.8331,128916.0
2022-09-15 11:50:00,44.44,44.44,44.28,44.35,138040.0,40.8331,40.8331,40.6861,40.7504,138040.0
2022-09-15 12:00:00,44.36,44.48,44.35,44.4,22669.0,40.7596,40.8698,40.7504,40.7963,22669.0
2022-09-15 12:10:00,44.39,44.52,44.37,44.52,30999.0,40.7871,40.9066,40.7687,40.9066,30999.0
2022-09-15 12:20:00,44.51,44.54,44.39,44.42,73366.0,40.8974,40.9249,40.7871,40.8147,73366.0
2022-09-15 12:30:00,44.43,44.51,44.41,44.51,21315.0,40.8239,40.8974,40.8055,40.8974,21315.0
2022-09-15 12:40:00,44.51,44.54,44.41,44.41,30311.0,40.8974,40.9249,40.8055,40.8055,30311.0
2022-09-15 12:50:00,44.42,44.59,44.41,44.58,42326.0,40.8147,40.9709,40.8055,40.9617,42326.0
2022-09-15 13:00:00,44.58,44.72,44.57,44.7,64686.0,40.9617,41.0903,40.9525,41.072,64686.0
2022-09-15 13:10:00,44.71,44.83,44.68,44.82,34548.0,41.0812,41.1914,41.0536,41.1822,34548.0
2022-09-15 13:20:00,44.82,44.9,44.78,44.83,63524.0,41.1822,41.2557,41.1455,41.1914,63524.0
2022-09-15 13:30:00,44.83,44.86,44.76,44.8,44478.0,41.1914,41.219,41.1271,41.1638,44478.0
2022-09-15 13:40:00,44.8,44.82,44.71,44.74,70355.0,41.1638,41.1822,41.0812,41.1087,70355.0
2022-09-15 13:50:00,44.74,44.74,44.64,44.67,48269.0,41.1087,41.1087,41.0168,41.0444,48269.0
2022-09-15 14:00:00,44.66,44.66,44.44,44.5,55070.0,41.0352,41.0352,40.8331,40.8882,55070.0
2022-09-15 14:10:00,44.5,44.69,44.49,44.66,32589.0,40.8882,41.0628,40.879,41.0352,32589.0
2022-09-15 14:20:00,44.67,44.73,44.62,44.72,34512.0,41.0444,41.0995,40.9985,41.0903,34512.0
2022-09-15 14:30:00,44.73,44.77,44.64,44.67,34162.0,41.0995,41.1363,41.0168,41.0444,34162.0
2022-09-15 14:40:00,44.67,44.68,44.5,44.51,29028.0,41.0444,41.0536,40.8882,40.8974,29028.0
2022-09-15 14:50:00,44.51,44.58,44.5,44.54,22038.0,40.8974,40.9617,40.8882,40.9249,22038.0
2022-09-15 15:00:00,44.55,44.56,44.43,44.44,34244.0,40.9341,40.9433,40.8239,40.8331,34244.0
2022-09-15 15:10:00,44.44,44.44,44.26,44.28,58563.0,40.8331,40.8331,40.6677,40.6861,58563.0
2022-09-15 15:20:00,44.29,44.34,44.19,44.29,78213.0,40.6952,40.7412,40.6034,40.6952,78213.0
2022-09-15 15:30:00,44.29,44.34,44.25,44.3,47511.0,40.6952,40.7412,40.6585,40.7044,47511.0
2022-09-15 15:40:00,44.3,44.44,44.25,44.35,101365.0,40.7044,40.8331,40.6585,40.7504,101365.0
2022-09-15 15:50:00,44.36,44.46,44.28,44.43,345704.0,40.7596,40.8514,40.6861,40.8239,345704.0
2022-09-16 09:30:00,44.09,44.31,43.63,44.04,691907.0,40.5115,40.7136,40.0888,40.4655,691907.0
2022-09-16 09:40:00,44.0,44.01,43.82,44.0,115026.0,40.4288,40.438,40.2634,40.4288,115026.0
2022-09-16 09:50:00,44.02,44.1,43.51,43.6,52298.0,40.4472,40.5207,39.9785,40.0612,52298.0
2022-09-16 10:00:00,43.59,43.89,43.56,43.75,109356.0,40.0521,40.3277,40.0245,40.1991,109356.0
2022-09-16 10:10:00,43.75,44.22,43.75,44.12,81566.0,40.1991,40.6309,40.1991,40.539,81566.0
2022-09-16 10:20:00,44.12,44.23,44.04,44.06,49801.0,40.539,40.6401,40.4655,40.4839,49801.0
2022-09-16 10:30:00,44.06,44.14,43.96,44.02,26272.0,40.4839,40.5574,40.392,40.4472,26272.0
2022-09-16 10:40:00,44.02,44.06,43.87,43.88,25987.0,40.4472,40.4839,40.3093,40.3185,25987.0
2022-09-16 10:50:00,43.89,44.0,43.8,43.81,81581.0,40.3277,40.4288,40.245,40.2542,81581.0
2022-09-16 11:00:00,43.82,43.95,43.82,43.91,17488.0,40.2634,40.3828,40.2634,40.3461,17488.0
2022-09-16 11:10:00,43.91,43.94,43.8,43.89,22576.0,40.3461,40.3736,40.245,40.3277,22576.0
2022-09-16 11:20:00,43.88,43.88,43.68,43.71,31409.0,40.3185,40.3185,40.1348,40.1623,31409.0
2022-09-16 11:30:00,43.69,43.8,43.68,43.72,28903.0,40.1439,40.245,40.1348,40.1715,28903.0
2022-09-16 11:40:00,43.73,43.76,43.66,43.68,24865.0,40.1807,40.2083,40.1164,40.1348,24865.0
2022-09-16 11:50:00,43.68,43.79,43.63,43.76,30495.0,40.1348,40.2358,40.0888,40.2083,30495.0
2022-09-16 12:00:00,43.76,43.76,43.66,43.66,14221.0,40.2083,40.2083,40.1164,40.1164,14221.0
2022-09-16 12:10:00,43.66,43.69,43.59,43.64,28559.0,40.1164,40.1439,40.0521,40.098,28559.0
2022-09-16 12:20:00,43.63,43.65,43.58,43.63,25535.0,40.0888,40.1072,40.0429,40.0888,25535.0
2022-09-16 12:30:00,43.63,43.71,43.58,43.66,25147.0,40.0888,40.1623,40.0429,40.1164,25147.0
2022-09-16 12:40:00,43.67,43.83,43.67,43.83,29343.0,40.1256,40.2726,40.1256,40.2726,29343.0
2022-09-16 12:50:00,43.81,43.87,43.73,43.73,37231.0,40.2542,40.3093,40.1807,40.1807,37231.0
2022-09-16 13:00:00,43.73,43.73,43.58,43.62,21537.0,40.1807,40.1807,40.0429,40.0796,21537.0
2022-09-16 13:10:00,43.63,43.69,43.59,43.66,40486.0,40.0888,40.1439,40.0521,40.1164,40486.0
2022-09-16 13:20:00,43.66,43.68,43.6,43.62,15234.0,40.1164,40.1348,40.0612,40.0796,15234.0
2022-09-16 13:30:00,43.61,43.72,43.59,43.69,23482.0,40.0704,40.1715,40.0521,40.1439,23482.0
2022-09-16 13:40:00,43.7,43.7,43.57,43.58,19434.0,40.1531,40.1531,40.0337,40.0429,19434.0
2022-09-16 13:50:00,43.58,43.58,43.53,43.55,29861.0,40.0429,40.0429,39.9969,40.0153,29861.0
2022-09-16 14:00:00,43.54,43.56,43.47,43.54,38709.0,40.0061,40.0245,39.9418,40.0061,38709.0
2022-09-16 14:10:00,43.54,43.6,43.49,43.51,44711.0,40.0061,40.0612,39.9602,39.9785,44711.0
2022-09-16 14:20:00,43.51,43.71,43.47,43.68,53200.0,39.9785,40.1623,39.9418,40.1348,53200.0
2022-09-16 14:30:00,43.68,43.76,43.64,43.72,27642.0,40.1348,40.2083,40.098,40.1715,27642.0
2022-09-16 14:40:00,43.72,43.83,43.66,43.79,29796.0,40.1715,40.2726,40.1164,40.2358,29796.0
2022-09-16 14:50:00,43.78,43.87,43.75,43.8,41167.0,40.2266,40.3093,40.1991,40.245,41167.0
2022-09-16 15:00:00,43.8,43.91,43.79,43.88,44633.0,40.245,40.3461,40.2358,40.3185,44633.0
2022-09-16 15:10:00,43.88,43.88,43.77,43.8,41851.0,40.3185,40.3185,40.2174,40.245,41851.0
2022-09-16 15:20:00,43.8,43.91,43.79,43.82,35755.0,40.245,40.3461,40.2358,40.2634,35755.0
2022-09-16 15:30:00,43.82,43.95,43.75,43.95,62767.0,40.2634,40.3828,40.1991,40.3828,62767.0
2022-09-16 15:40:00,43.96,44.01,43.86,43.95,131049.0,40.392,40.438,40.3001,40.3828,131049.0
2022-09-16 15:50:00,43.95,44.03,43.88,43.9,483882.0,40.3828,40.4563,40.3185,40.3369,483882.0
2022-09-19 09:30:00,43.46,43.98,43.41,43.94,76027.0,39.9326,40.4104,39.8867,40.3736,76027.0
2022-09-19 09:40:00,43.93,44.17,43.93,43.99,66602.0,40.3645,40.585,40.3645,40.4196,66602.0
2022-09-19 09:50:00,43.98,44.24,43.98,44.21,45939.0,40.4104,40.6493,40.4104,40.6217,45939.0
2022-09-19 10:00:00,44.21,44.24,44.07,44.12,61627.0,40.6217,40.6493,40.4931,40.539,61627.0
2022-09-19 10:10:00,44.12,44.25,44.06,44.09,50794.0,40.539,40.6585,40.4839,40.5115,50794.0
2022-09-19 10:20:00,44.09,44.3,44.04,44.3,57861.0,40.5115,40.7044,40.4655,40.7044,57861.0
2022-09-19 10:30:00,44.31,44.43,44.28,44.41,58485.0,40.7136,40.8239,40.6861,40.8055,58485.0
2022-09-19 10:40:00,44.41,44.51,44.41,44.47,52011.0,40.8055,40.8974,40.8055,40.8606,52011.0
2022-09-19 10:50:00,44.47,44.47,44.33,44.37,56646.0,40.8606,40.8606,40.732,40.7687,56646.0
2022-09-19 11:00:00,44.38,44.52,44.37,44.41,53321.0,40.7779,40.9066,40.7687,40.8055,53321.0
2022-09-19 11:10:00,44.41,44.45,44.32,44.34,37581.0,40.8055,40.8423,40.7228,40.7412,37581.0
2022-09-19 11:20:00,44.35,44.36,44.21,44.23,36487.0,40.7504,40.7596,40.6217,40.6401,36487.0
2022-09-19 11:30:00,44.23,44.25,44.12,44.17,47514.0,40.6401,40.6585,40.539,40.585,47514.0
2022-09-19 11:40:00,44.15,44.22,44.14,44.2,23995.0,40.5666,40.6309,40.5574,40.6125,23995.0
2022-09-19 11:50:00,44.2,44.2,44.05,44.06,19942.0,40.6125,40.6125,40.4747,40.4839,19942.0
2022-09-19 12:00:00,44.06,44.12,43.97,44.05,26259.0,40.4839,40.539,40.4012,40.4747,26259.0
2022-09-19 12:10:00,44.05,44.08,43.96,43.99,36736.0,40.4747,40.5023,40.392,40.4196,36736.0
2022-09-19 12:20:00,43.98,44.01,43.83,43.85,17752.0,40.4104,40.438,40.2726,40.291,17752.0
2022-09-19 12:30:00,43.85,44.01,43.82,43.99,24616.0,40.291,40.438,40.2634,40.4196,24616.0
2022-09-19 12:40:00,43.97,43.97,43.89,43.9,16938.0,40.4012,40.4012,40.3277,40.3369,16938.0
2022-09-19 12:50:00,43.91,44.03,43.91,44.03,16468.0,40.3461,40.4563,40.3461,40.4563,16468.0
2022-09-19 13:00:00,44.04,44.06,43.97,44.01,22197.0,40.4655,40.4839,40.4012,40.438,22197.0
2022-09-19 13:10:00,44.02,44.02,43.92,43.97,14970.0,40.4472,40.4472,40.3553,40.4012,14970.0
2022-09-19 13:20:00,43.98,44.06,43.97,44.05,18489.0,40.4104,40.4839,40.4012,40.4747,18489.0
2022-09-19 13:30:00,44.04,44.04,43.86,43.92,44584.0,40.4655,40.4655,40.3001,40.3553,44584.0
2022-09-19 13:40:00,43.91,43.97,43.88,43.9,37674.0,40.3461,40.4012,40.3185,40.3369,37674.0
2022-09-19 13:50:00,43.89,43.96,43.86,43.9,70196.0,40.3277,40.392,40.3001,40.3369,70196.0
2022-09-19 14:00:00,43.9,43.93,43.84,43.92,30299.0,40.3369,40.3645,40.2818,40.3553,30299.0
2022-09-19 14:10:00,43.91,43.99,43.88,43.91,73303.0,40.3461,40.4196,40.3185,40.3461,73303.0
2022-09-19 14:20:00,43.91,43.94,43.84,43.89,18108.0,40.3461,40.3736,40.2818,40.3277,18108.0
2022-09-19 14:30:00,43.89,43.99,43.88,43.98,35949.0,40.3277,40.4196,40.3185,40.4104,35949.0
2022-09-19 14:40:00,43.98,43.98,43.89,43.9,21729.0,40.4104,40.4104,40.3277,40.3369,21729.0
2022-09-19 14:50:00,43.91,44.0,43.9,43.96,51794.0,40.3461,40.4288,40.3369,40.392,51794.0
2022-09-19 15:00:00,43.96,44.1,43.96,44.08,37727.0,40.392,40.5207,40.392,40.5023,37727.0
2022-09-19 15:10:00,44.08,44.2,44.06,44.16,78776.0,40.5023,40.6125,40.4839,40.5758,78776.0
2022-09-19 15:20:00,44.14,44.25,44.1,44.21,84025.0,40.5574,40.6585,40.5207,40.6217,84025.0
2022-09-19 15:30:00,44.22,44.29,44.21,44.29,67976.0,40.6309,40.6952,40.6217,40.6952,67976.0
2022-09-19 15:40:00,44.29,44.31,44.17,44.19,88484.0,40.6952,40.7136,40.585,40.6034,88484.0
2022-09-19 15:50:00,44.19,44.26,44.13,44.22,274219.0,40.6034,40.6677,40.5482,40.6309,274219.0
2022-09-20 09:30:00,43.84,43.91,43.66,43.7,60134.0,40.2818,40.3461,40.1164,40.1531,60134.0
2022-09-20 09:40:00,43.7,43.75,43.55,43.66,59402.0,40.1531,40.1991,40.0153,40.1164,59402.0
2022-09-20 09:50:00,43.65,43.65,43.52,43.52,39083.0,40.1072,40.1072,39.9877,39.9877,39083.0
2022-09-20 10:00:00,43.52,43.67,43.43,43.59,56618.0,39.9877,40.1256,39.905,40.0521,56618.0
2022-09-20 10:10:00,43.6,43.65,43.4,43.41,55072.0,40.0612,40.1072,39.8775,39.8867,55072.0
2022-09-20 10:20:00,43.41,43.51,43.38,43.48,33279.0,39.8867,39.9785,39.8591,39.951,33279.0
2022-09-20 10:30:00,43.48,43.49,43.36,43.48,34504.0,39.951,39.9602,39.8407,39.951,34504.0
2022-09-20 10:40:00,43.48,43.57,43.47,43.52,27804.0,39.951,40.0337,39.9418,39.9877,27804.0
2022-09-20 10:50:00,43.51,43.6,43.48,43.57,25447.0,39.9785,40.0612,39.951,40.0337,25447.0
2022-09-20 11:00:00,43.57,43.64,43.47,43.64,38804.0,40.0337,40.098,39.9418,40.098,38804.0
2022-09-20 11:10:00,43.63,43.64,43.51,43.52,21407.0,40.0888,40.098,39.9785,39.9877,21407.0
2022-09-20 11:20:00,43.52,43.55,43.46,43.48,35769.0,39.9877,40.0153,39.9326,39.951,35769.0
2022-09-20 11:30:00,43.48,43.52,43.39,43.48,33960.0,39.951,39.9877,39.8683,39.951,33960.0
2022-09-20 11:40:00,43.48,43.57,43.47,43.57,17697.0,39.951,40.0337,39.9418,40.0337,17697.0
2022-09-20 11:50:00,43.55,43.62,43.53,43.58,33962.0,40.0153,40.0796,39.9969,40.0429,33962.0
2022-09-20 12:00:00,43.59,43.64,43.57,43.61,35384.0,40.0521,40.098,40.0337,40.0704,35384.0
2022-09-20 12:10:00,43.6,43.63,43.49,43.51,19264.0,40.0612,40.0888,39.9602,39.9785,19264.0
2022-09-20 12:20:00,43.51,43.6,43.42,43.42,53387.0,39.9785,40.0612,39.8959,39.8959,53387.0
2022-09-20 12:30:00,43.42,43.43,43.3,43.31,47063.0,39.8959,39.905,39.7856,39.7948,47063.0
2022-09-20 12:40:00,43.31,43.32,43.21,43.23,18015.0,39.7948,39.804,39.7029,39.7213,18015.0
2022-09-20 12:50:00,43.25,43.29,43.21,43.25,30450.0,39.7397,39.7764,39.7029,39.7397,30450.0
2022-09-20 13:00:00,43.24,43.26,43.15,43.17,24406.0,39.7305,39.7488,39.6478,39.6661,24406.0
2022-09-20 13:10:00,43.16,43.17,43.07,43.07,20072.0,39.657,39.6661,39.5743,39.5743,20072.0
2022-09-20 13:20:00,43.08,43.14,43.04,43.04,26226.0,39.5834,39.6386,39.5467,39.5467,26226.0
2022-09-20 13:30:00,43.03,43.08,42.94,43.07,141913.0,39.5375,39.5834,39.4548,39.5743,141913.0
2022-09-20 13:40:00,43.07,43.11,43.0,43.0,32997.0,39.5743,39.611,39.5099,39.5099,32997.0
2022-09-20 13:50:00,42.98,43.01,42.9,42.93,33629.0,39.4916,39.5191,39.4181,39.4456,33629.0
2022-09-20 14:00:00,42.92,43.1,42.92,43.08,43667.0,39.4364,39.6018,39.4364,39.5834,43667.0
2022-09-20 14:10:00,43.07,43.08,42.97,43.08,23995.0,39.5743,39.5834,39.4824,39.5834,23995.0
2022-09-20 14:20:00,43.09,43.18,43.07,43.1,53909.0,39.5926,39.6753,39.5743,39.6018,53909.0
2022-09-20 14:30:00,43.07,43.1,42.99,43.02,24765.0,39.5743,39.6018,39.5008,39.5283,24765.0
2022-09-20 14:40:00,43.0,43.15,42.91,43.12,50880.0,39.5099,39.6478,39.4272,39.6202,50880.0
2022-09-20 14:50:00,43.1,43.13,43.02,43.09,34230.0,39.6018,39.6294,39.5283,39.5926,34230.0
2022-09-20 15:00:00,43.1,43.16,43.05,43.07,39230.0,39.6018,39.657,39.5559,39.5743,39230.0
2022-09-20 15:10:00,43.08,43.21,43.06,43.2,21838.0,39.5834,39.7029,39.5651,39.6937,21838.0
2022-09-20 15:20:00,43.2,43.36,43.18,43.33,62528.0,39.6937,39.8407,39.6753,39.8132,62528.0
2022-09-20 15:30:00,43.33,43.43,43.22,43.42,52270.0,39.8132,39.905,39.7121,39.8959,52270.0
2022-09-20 15:40:00,43.43,43.47,43.35,43.4,88805.0,39.905,39.9418,39.8315,39.8775,88805.0
2022-09-20 15:50:00,43.39,43.44,43.22,43.28,325988.0,39.8683,39.9142,39.7121,39.7672,325988.0
2022-09-21 09:30:00,43.56,43.62,43.24,43.35,44342.0,40.0245,40.0796,39.7305,39.8315,44342.0
2022-09-21 09:40:00,43.32,43.37,43.19,43.36,52378.0,39.804,39.8499,39.6845,39.8407,52378.0
2022-09-21 09:50:00,43.35,43.39,43.24,43.27,38159.0,39.8315,39.8683,39.7305,39.758,38159.0
2022-09-21 10:00:00,43.27,43.44,43.26,43.41,25666.0,39.758,39.9142,39.7488,39.8867,25666.0
2022-09-21 10:10:00,43.41,43.46,43.34,43.37,78486.0,39.8867,39.9326,39.8223,39.8499,78486.0
2022-09-21 10:20:00,43.39,43.53,43.34,43.51,86893.0,39.8683,39.9969,39.8223,39.9785,86893.0
2022-09-21 10:30:00,43.51,43.52,43.46,43.47,36518.0,39.9785,39.9877,39.9326,39.9418,36518.0
2022-09-21 10:40:00,43.46,43.47,43.34,43.39,22466.0,39.9326,39.9418,39.8223,39.8683,22466.0
2022-09-21 10:50:00,43.4,43.47,43.39,43.47,25160.0,39.8775,39.9418,39.8683,39.9418,25160.0
2022-09-21 11:00:00,43.45,43.53,43.44,43.47,18414.0,39.9234,39.9969,39.9142,39.9418,18414.0
2022-09-21 11:10:00,43.45,43.53,43.44,43.44,20733.0,39.9234,39.9969,39.9142,39.9142,20733.0
2022-09-21 11:20:00,43.43,43.46,43.37,43.41,39799.0,39.905,39.9326,39.8499,39.8867,39799.0
2022-09-21 11:30:00,43.4,43.44,43.38,43.41,23287.0,39.8775,39.9142,39.8591,39.8867,23287.0
2022-09-21 11:40:00,43.41,43.49,43.41,43.41,17236.0,39.8867,39.9602,39.8867,39.8867,17236.0
2022-09-21 11:50:00,43.41,43.5,43.37,43.5,15977.0,39.8867,39.9694,39.8499,39.9694,15977.0
2022-09-21 12:00:00,43.49,43.51,43.45,43.46,25159.0,39.9602,39.9785,39.9234,39.9326,25159.0
2022-09-21 12:10:00,43.45,43.48,43.42,43.43,13702.0,39.9234,39.951,39.8959,39.905,13702.0
2022-09-21 12:20:00,43.42,43.43,43.37,43.4,13536.0,39.8959,39.905,39.8499,39.8775,13536.0
2022-09-21 12:30:00,43.39,43.43,43.38,43.38,17688.0,39.8683,39.905,39.8591,39.8591,17688.0
2022-09-21 12:40:00,43.37,43.37,43.29,43.31,14035.0,39.8499,39.8499,39.7764,39.7948,14035.0
2022-09-21 12:50:00,43.31,43.31,43.24,43.25,16615.0,39.7948,39.7948,39.7305,39.7397,16615.0
2022-09-21 13:00:00,43.24,43.32,43.24,43.3,15027.0,39.7305,39.804,39.7305,39.7856,15027.0
2022-09-21 13:10:00,43.3,43.33,43.28,43.33,11564.0,39.7856,39.8132,39.7672,39.8132,11564.0
2022-09-21 13:20:00,43.33,43.39,43.32,43.39,11741.0,39.8132,39.8683,39.804,39.8683,11741.0
2022-09-21 13:30:00,43.39,43.42,43.34,43.36,23379.0,39.8683,39.8959,39.8223,39.8407,23379.0
2022-09-21 13:40:00,43.36,43.38,43.28,43.32,41305.0,39.8407,39.8591,39.7672,39.804,41305.0
2022-09-21 13:50:00,43.33,43.39,43.27,43.39,53140.0,39.8132,39.8683,39.758,39.8683,53140.0
2022-09-21 14:00:00,43.36,43.36,42.73,42.93,74002.0,39.8407,39.8407,39.2619,39.4456,74002.0
2022-09-21 14:10:00,42.92,42.96,42.67,42.77,67447.0,39.4364,39.4732,39.2067,39.2986,67447.0
2022-09-21 14:20:00,42.8,42.98,42.76,42.84,40849.0,39.3262,39.4916,39.2894,39.3629,40849.0
2022-09-21 14:30:00,42.8,43.21,42.71,43.01,124652.0,39.3262,39.7029,39.2435,39.5191,124652.0
2022-09-21 14:40:00,43.04,43.54,42.91,43.25,88224.0,39.5467,40.0061,39.4272,39.7397,88224.0
2022-09-21 14:50:00,43.24,43.44,43.09,43.37,77896.0,39.7305,39.9142,39.5926,39.8499,77896.0
2022-09-21 15:00:00,43.39,43.45,43.17,43.17,66489.0,39.8683,39.9234,39.6661,39.6661,66489.0
2022-09-21 15:10:00,43.17,43.27,42.79,43.16,78048.0,39.6661,39.758,39.317,39.657,78048.0
2022-09-21 15:20:00,43.13,43.13,42.8,42.81,65212.0,39.6294,39.6294,39.3262,39.3354,65212.0
2022-09-21 15:30:00,42.8,42.85,42.57,42.61,99257.0,39.3262,39.3721,39.1148,39.1516,99257.0
2022-09-21 15:40:00,42.6,42.64,42.47,42.5,163362.0,39.1424,39.1792,39.023,39.0505,163362.0
2022-09-21 15:50:00,42.51,42.58,42.29,42.3,397768.0,39.0597,39.124,38.8576,38.8668,397768.0
2022-09-22 09:30:00,42.47,42.56,42.02,42.03,69780.0,39.023,39.1057,38.6095,38.6187,69780.0
2022-09-22 09:40:00,42.03,42.06,41.82,41.85,73374.0,38.6187,38.6462,38.4257,38.4533,73374.0
2022-09-22 09:50:00,41.84,41.91,41.71,41.73,72301.0,38.4441,38.5084,38.3246,38.343,72301.0
2022-09-22 10:00:00,41.72,41.85,41.63,41.79,43977.0,38.3338,38.4533,38.2511,38.3982,43977.0
2022-09-22 10:10:00,41.78,41.97,41.7,41.77,39913.0,38.389,38.5635,38.3155,38.3798,39913.0
2022-09-22 10:20:00,41.75,41.87,41.65,41.85,55252.0,38.3614,38.4717,38.2695,38.4533,55252.0
2022-09-22 10:30:00,41.85,41.89,41.67,41.72,35302.0,38.4533,38.49,38.2879,38.3338,35302.0
2022-09-22 10:40:00,41.72,41.73,41.56,41.65,59103.0,38.3338,38.343,38.1868,38.2695,59103.0
2022-09-22 10:50:00,41.64,41.69,41.57,41.57,34783.0,38.2603,38.3063,38.196,38.196,34783.0
2022-09-22 11:00:00,41.57,41.57,41.43,41.56,59965.0,38.196,38.196,38.0674,38.1868,59965.0
2022-09-22 11:10:00,41.54,41.56,41.44,41.5,33220.0,38.1684,38.1868,38.0766,38.1317,33220.0
2022-09-22 11:20:00,41.49,41.6,41.46,41.59,46533.0,38.1225,38.2236,38.0949,38.2144,46533.0
2022-09-22 11:30:00,41.59,41.7,41.57,41.58,42664.0,38.2144,38.3155,38.196,38.2052,42664.0
2022-09-22 11:40:00,41.57,41.6,41.49,41.55,39896.0,38.196,38.2236,38.1225,38.1776,39896.0
2022-09-22 11:50:00,41.54,41.55,41.31,41.34,59179.0,38.1684,38.1776,37.9571,37.9847,59179.0
2022-09-22 12:00:00,41.33,41.37,41.27,41.35,106774.0,37.9755,38.0122,37.9204,37.9939,106774.0
2022-09-22 12:10:00,41.36,41.4,41.28,41.39,52925.0,38.0031,38.0398,37.9295,38.0306,52925.0
2022-09-22 12:20:00,41.39,41.52,41.33,41.4,102324.0,38.0306,38.1501,37.9755,38.0398,102324.0
2022-09-22 12:30:00,41.39,41.41,41.31,41.39,56279.0,38.0306,38.049,37.9571,38.0306,56279.0
2022-09-22 12:40:00,41.38,41.47,41.37,41.39,73002.0,38.0214,38.1041,38.0122,38.0306,73002.0
2022-09-22 12:50:00,41.38,41.45,41.33,41.35,156507.0,38.0214,38.0857,37.9755,37.9939,156507.0
2022-09-22 13:00:00,41.35,41.39,41.27,41.27,48766.0,37.9939,38.0306,37.9204,37.9204,48766.0
2022-09-22 13:10:00,41.28,41.33,41.2,41.21,60610.0,37.9295,37.9755,37.856,37.8652,60610.0
2022-09-22 13:20:00,41.2,41.32,41.18,41.3,68589.0,37.856,37.9663,37.8377,37.9479,68589.0
2022-09-22 13:30:00,41.3,41.39,41.3,41.34,105720.0,37.9479,38.0306,37.9479,37.9847,105720.0
2022-09-22 13:40:00,41.34,41.34,41.22,41.3,61261.0,37.9847,37.9847,37.8744,37.9479,61261.0
2022-09-22 13:50:00,41.29,41.31,41.22,41.23,137388.0,37.9387,37.9571,37.8744,37.8836,137388.0
2022-09-22 14:00:00,41.23,41.26,41.09,41.11,52628.0,37.8836,37.9112,37.755,37.7733,52628.0
2022-09-22 14:10:00,41.12,41.13,41.04,41.05,57665.0,37.7825,37.7917,37.709,37.7182,57665.0
2022-09-22 14:20:00,41.06,41.11,41.0,41.09,58070.0,37.7274,37.7733,37.6723,37.755,58070.0
2022-09-22 14:30:00,41.09,41.21,41.06,41.21,65908.0,37.755,37.8652,37.7274,37.8652,65908.0
2022-09-22 14:40:00,41.21,41.21,41.06,41.08,82058.0,37.8652,37.8652,37.7274,37.7458,82058.0
2022-09-22 14:50:00,41.09,41.25,41.08,41.2,98438.0,37.755,37.902,37.7458,37.856,98438.0
2022-09-22 15:00:00,41.21,41.27,41.18,41.23,86093.0,37.8652,37.9204,37.8377,37.8836,86093.0
2022-09-22 15:10:00,41.23,41.31,41.21,41.29,94684.0,37.8836,37.9571,37.8652,37.9387,94684.0
2022-09-22 15:20:00,41.3,41.3,41.12,41.19,93963.0,37.9479,37.9479,37.7825,37.8468,93963.0
2022-09-22 15:30:00,41.19,41.29,41.13,41.25,266493.0,37.8468,37.9387,37.7917,37.902,266493.0
2022-09-22 15:40:00,41.25,41.33,41.15,41.28,342655.0,37.902,37.9755,37.8101,37.9295,342655.0
2022-09-22 15:50:00,41.29,41.29,40.91,40.91,874148.0,37.9387,37.9387,37.5896,37.5896,874148.0
2022-09-23 09:30:00,40.49,40.63,40.38,40.44,107580.0,37.2037,37.3323,37.1026,37.1577,107580.0
2022-09-23 09:40:00,40.42,40.62,40.31,40.36,224345.0,37.1393,37.3231,37.0383,37.0842,224345.0
2022-09-23 09:50:00,40.36,40.4,40.21,40.22,69882.0,37.0842,37.121,36.9464,36.9556,69882.0
2022-09-23 10:00:00,40.23,40.3,40.13,40.16,55265.0,36.9648,37.0291,36.8729,36.9004,55265.0
2022-09-23 10:10:00,40.17,40.26,39.98,40.0,109697.0,36.9096,36.9923,36.7351,36.7534,109697.0
2022-09-23 10:20:00,40.01,40.01,39.85,39.97,109476.0,36.7626,36.7626,36.6156,36.7259,109476.0
2022-09-23 10:30:00,39.98,39.98,39.71,39.78,69916.0,36.7351,36.7351,36.487,36.5513,69916.0
2022-09-23 10:40:00,39.77,39.83,39.72,39.8,54476.0,36.5421,36.5972,36.4962,36.5697,54476.0
2022-09-23 10:50:00,39.8,39.89,39.76,39.79,59876.0,36.5697,36.6524,36.5329,36.5605,59876.0
2022-09-23 11:00:00,39.79,39.85,39.74,39.83,78313.0,36.5605,36.6156,36.5145,36.5972,78313.0
2022-09-23 11:10:00,39.81,39.83,39.69,39.74,59287.0,36.5789,36.5972,36.4686,36.5145,59287.0
2022-09-23 11:20:00,39.73,39.8,39.63,39.66,57478.0,36.5053,36.5697,36.4135,36.441,57478.0
2022-09-23 11:30:00,39.67,39.71,39.5,39.53,74464.0,36.4502,36.487,36.294,36.3216,74464.0
2022-09-23 11:40:00,39.53,39.55,39.33,39.37,70273.0,36.3216,36.34,36.1378,36.1746,70273.0
2022-09-23 11:50:00,39.36,39.45,39.36,39.41,27206.0,36.1654,36.2481,36.1654,36.2113,27206.0
2022-09-23 12:00:00,39.4,39.47,39.35,39.43,84922.0,36.2021,36.2665,36.1562,36.2297,84922.0
2022-09-23 12:10:00,39.44,39.56,39.4,39.54,99796.0,36.2389,36.3491,36.2021,36.3308,99796.0
2022-09-23 12:20:00,39.54,39.61,39.48,39.52,150232.0,36.3308,36.3951,36.2756,36.3124,150232.0
2022-09-23 12:30:00,39.52,39.58,39.46,39.57,77937.0,36.3124,36.3675,36.2573,36.3583,77937.0
2022-09-23 12:40:00,39.56,39.64,39.47,39.64,90800.0,36.3491,36.4227,36.2665,36.4227,90800.0
2022-09-23 12:50:00,39.64,39.86,39.63,39.83,62125.0,36.4227,36.6248,36.4135,36.5972,62125.0
2022-09-23 13:00:00,39.83,39.91,39.81,39.84,91160.0,36.5972,36.6707,36.5789,36.6064,91160.0
2022-09-23 13:10:00,39.85,39.89,39.79,39.88,61558.0,36.6156,36.6524,36.5605,36.6432,61558.0
2022-09-23 13:20:00,39.88,39.91,39.78,39.8,85014.0,36.6432,36.6707,36.5513,36.5697,85014.0
2022-09-23 13:30:00,39.8,39.98,39.79,39.96,86110.0,36.5697,36.7351,36.5605,36.7167,86110.0
2022-09-23 13:40:00,39.95,39.96,39.82,39.87,72088.0,36.7075,36.7167,36.588,36.634,72088.0
2022-09-23 13:50:00,39.87,39.92,39.83,39.91,41537.0,36.634,36.6799,36.5972,36.6707,41537.0
2022-09-23 14:00:00,39.89,39.96,39.83,39.84,69103.0,36.6524,36.7167,36.5972,36.6064,69103.0
2022-09-23 14:10:00,39.85,39.87,39.65,39.67,66966.0,36.6156,36.634,36.4318,36.4502,66966.0
2022-09-23 14:20:00,39.67,39.79,39.64,39.73,52849.0,36.4502,36.5605,36.4227,36.5053,52849.0
2022-09-23 14:30:00,39.72,39.76,39.65,39.66,76754.0,36.4962,36.5329,36.4318,36.441,76754.0
2022-09-23 14:40:00,39.65,39.65,39.5,39.53,118690.0,36.4318,36.4318,36.294,36.3216,118690.0
2022-09-23 14:50:00,39.52,39.56,39.37,39.41,101795.0,36.3124,36.3491,36.1746,36.2113,101795.0
2022-09-23 15:00:00,39.41,39.85,39.4,39.79,78976.0,36.2113,36.6156,36.2021,36.5605,78976.0
2022-09-23 15:10:00,39.79,39.86,39.74,39.8,95319.0,36.5605,36.6248,36.5145,36.5697,95319.0
2022-09-23 15:20:00,39.8,39.86,39.72,39.86,115616.0,36.5697,36.6248,36.4962,36.6248,115616.0
2022-09-23 15:30:00,39.84,39.98,39.83,39.95,246677.0,36.6064,36.7351,36.5972,36.7075,246677.0
2022-09-23 15:40:00,39.95,40.14,39.91,40.05,199355.0,36.7075,36.8821,36.6707,36.7994,199355.0
2022-09-23 15:50:00,40.05,40.21,39.99,40.18,678677.0,36.7994,36.9464,36.7442,36.9188,678677.0
2022-09-26 09:30:00,39.82,40.28,39.64,40.09,138899.0,36.588,37.0107,36.4227,36.8361,138899.0
2022-09-26 09:40:00,40.09,40.16,39.76,39.95,112584.0,36.8361,36.9004,36.5329,36.7075,112584.0
2022-09-26 09:50:00,39.96,40.12,39.93,40.02,92532.0,36.7167,36.8637,36.6891,36.7718,92532.0
2022-09-26 10:00:00,39.99,40.02,39.7,39.73,77198.0,36.7442,36.7718,36.4778,36.5053,77198.0
2022-09-26 10:10:00,39.72,40.16,39.6,40.08,64737.0,36.4962,36.9004,36.3859,36.8269,64737.0
2022-09-26 10:20:00,40.08,40.2,40.06,40.12,46227.0,36.8269,36.9372,36.8086,36.8637,46227.0
2022-09-26 10:30:00,40.11,40.12,39.95,40.08,50040.0,36.8545,36.8637,36.7075,36.8269,50040.0
2022-09-26 10:40:00,40.09,40.1,39.9,39.98,40286.0,36.8361,36.8453,36.6616,36.7351,40286.0
2022-09-26 10:50:00,39.98,40.05,39.91,40.01,32183.0,36.7351,36.7994,36.6707,36.7626,32183.0
2022-09-26 11:00:00,40.0,40.04,39.81,39.84,127656.0,36.7534,36.7902,36.5789,36.6064,127656.0
2022-09-26 11:10:00,39.84,39.86,39.69,39.69,79069.0,36.6064,36.6248,36.4686,36.4686,79069.0
2022-09-26 11:20:00,39.69,39.71,39.53,39.6,241786.0,36.4686,36.487,36.3216,36.3859,241786.0
2022-09-26 11:30:00,39.62,39.75,39.6,39.69,110266.0,36.4043,36.5237,36.3859,36.4686,110266.0
2022-09-26 11:40:00,39.71,39.82,39.66,39.77,82308.0,36.487,36.588,36.441,36.5421,82308.0
2022-09-26 11:50:00,39.75,39.81,39.68,39.73,64395.0,36.5237,36.5789,36.4594,36.5053,64395.0
2022-09-26 12:00:00,39.72,39.73,39.63,39.66,51235.0,36.4962,36.5053,36.4135,36.441,51235.0
2022-09-26 12:10:00,39.66,39.72,39.64,39.69,47799.0,36.441,36.4962,36.4227,36.4686,47799.0
2022-09-26 12:20:00,39.69,39.69,39.55,39.58,81902.0,36.4686,36.4686,36.34,36.3675,81902.0
2022-09-26 12:30:00,39.58,39.6,39.43,39.46,58149.0,36.3675,36.3859,36.2297,36.2573,58149.0
2022-09-26 12:40:00,39.45,39.55,39.43,39.51,48850.0,36.2481,36.34,36.2297,36.3032,48850.0
2022-09-26 12:50:00,39.51,39.64,39.51,39.62,45774.0,36.3032,36.4227,36.3032,36.4043,45774.0
2022-09-26 13:00:00,39.62,39.62,39.45,39.45,49185.0,36.4043,36.4043,36.2481,36.2481,49185.0
2022-09-26 13:10:00,39.46,39.48,39.33,39.38,47865.0,36.2573,36.2756,36.1378,36.1838,47865.0
2022-09-26 13:20:00,39.37,39.41,39.24,39.31,49880.0,36.1746,36.2113,36.0551,36.1194,49880.0
2022-09-26 13:30:00,39.31,39.5,39.3,39.5,94168.0,36.1194,36.294,36.1102,36.294,94168.0
2022-09-26 13:40:00,39.5,39.55,39.43,39.5,58671.0,36.294,36.34,36.2297,36.294,58671.0
2022-09-26 13:50:00,39.48,39.52,39.28,39.3,228738.0,36.2756,36.3124,36.0919,36.1102,228738.0
2022-09-26 14:00:00,39.29,39.51,39.27,39.51,57924.0,36.1011,36.3032,36.0827,36.3032,57924.0
2022-09-26 14:10:00,39.51,39.53,39.4,39.49,162000.0,36.3032,36.3216,36.2021,36.2848,162000.0
2022-09-26 14:20:00,39.48,39.51,39.39,39.39,67978.0,36.2756,36.3032,36.1929,36.1929,67978.0
2022-09-26 14:30:00,39.39,39.48,39.37,39.47,48081.0,36.1929,36.2756,36.1746,36.2665,48081.0
2022-09-26 14:40:00,39.47,39.66,39.43,39.64,92418.0,36.2665,36.441,36.2297,36.4227,92418.0
2022-09-26 14:50:00,39.64,39.74,39.56,39.65,141921.0,36.4227,36.5145,36.3491,36.4318,141921.0
2022-09-26 15:00:00,39.66,39.76,39.63,39.76,83584.0,36.441,36.5329,36.4135,36.5329,83584.0
2022-09-26 15:10:00,39.75,39.85,39.71,39.81,100711.0,36.5237,36.6156,36.487,36.5789,100711.0
2022-09-26 15:20:00,39.8,39.83,39.65,39.67,54211.0,36.5697,36.5972,36.4318,36.4502,54211.0
2022-09-26 15:30:00,39.66,39.68,39.51,39.55,141372.0,36.441,36.4594,36.3032,36.34,141372.0
2022-09-26 15:40:00,39.55,39.74,39.52,39.73,179555.0,36.34,36.5145,36.3124,36.5053,179555.0
2022-09-26 15:50:00,39.72,39.8,39.44,39.48,643692.0,36.4962,36.5697,36.2389,36.2756,643692.0
2022-09-27 09:30:00,39.76,39.89,39.59,39.82,100162.0,36.5329,36.6524,36.3767,36.588,100162.0
2022-09-27 09:40:00,39.81,39.84,39.47,39.47,95589.0,36.5789,36.6064,36.2665,36.2665,95589.0
2022-09-27 09:50:00,39.48,39.62,39.45,39.55,84726.0,36.2756,36.4043,36.2481,36.34,84726.0
2022-09-27 10:00:00,39.56,39.58,39.26,39.29,109739.0,36.3491,36.3675,36.0735,36.1011,109739.0
2022-09-27 10:10:00,39.29,39.38,39.24,39.26,94646.0,36.1011,36.1838,36.0551,36.0735,94646.0
2022-09-27 10:20:00,39.25,39.38,39.19,39.22,86607.0,36.0643,36.1838,36.0092,36.0367,86607.0
2022-09-27 10:30:00,39.22,39.39,39.22,39.27,47295.0,36.0367,36.1929,36.0367,36.0827,47295.0
2022-09-27 10:40:00,39.28,39.33,39.23,39.27,52326.0,36.0919,36.1378,36.0459,36.0827,52326.0
2022-09-27 10:50:00,39.26,39.33,39.2,39.28,53713.0,36.0735,36.1378,36.0184,36.0919,53713.0
2022-09-27 11:00:00,39.27,39.35,39.21,39.33,40487.0,36.0827,36.1562,36.0276,36.1378,40487.0
2022-09-27 11:10:00,39.34,39.35,39.14,39.16,67537.0,36.147,36.1562,35.9632,35.9816,67537.0
2022-09-27 11:20:00,39.16,39.17,38.92,38.95,95888.0,35.9816,35.9908,35.7611,35.7887,95888.0
2022-09-27 11:30:00,38.95,39.04,38.93,38.99,51388.0,35.7887,35.8714,35.7703,35.8254,51388.0
2022-09-27 11:40:00,38.98,39.01,38.86,38.88,36608.0,35.8162,35.8438,35.706,35.7243,36608.0
2022-09-27 11:50:00,38.89,38.92,38.68,38.69,50549.0,35.7335,35.7611,35.5406,35.5498,50549.0
2022-09-27 12:00:00,38.7,38.7,38.54,38.56,84013.0,35.5589,35.5589,35.4119,35.4303,84013.0
2022-09-27 12:10:00,38.56,38.58,38.41,38.41,101055.0,35.4303,35.4487,35.2925,35.2925,101055.0
2022-09-27 12:20:00,38.41,38.54,38.37,38.51,126040.0,35.2925,35.4119,35.2557,35.3844,126040.0
2022-09-27 12:30:00,38.5,38.59,38.47,38.47,51809.0,35.3752,35.4579,35.3476,35.3476,51809.0
2022-09-27 12:40:00,38.46,38.49,38.41,38.45,69770.0,35.3384,35.366,35.2925,35.3292,69770.0
2022-09-27 12:50:00,38.44,38.51,38.34,38.49,124583.0,35.3201,35.3844,35.2282,35.366,124583.0
2022-09-27 13:00:00,38.47,38.47,38.3,38.37,105026.0,35.3476,35.3476,35.1914,35.2557,105026.0
2022-09-27 13:10:00,38.38,38.49,38.34,38.47,71318.0,35.2649,35.366,35.2282,35.3476,71318.0
2022-09-27 13:20:00,38.47,38.51,38.37,38.4,60468.0,35.3476,35.3844,35.2557,35.2833,60468.0
2022-09-27 13:30:00,38.39,38.51,38.38,38.44,54879.0,35.2741,35.3844,35.2649,35.3201,54879.0
2022-09-27 13:40:00,38.44,38.46,38.36,38.39,71199.0,35.3201,35.3384,35.2465,35.2741,71199.0
2022-09-27 13:50:00,38.38,38.42,38.33,38.42,47707.0,35.2649,35.3017,35.219,35.3017,47707.0
2022-09-27 14:00:00,38.42,38.55,38.41,38.51,57881.0,35.3017,35.4211,35.2925,35.3844,57881.0
2022-09-27 14:10:00,38.51,38.55,38.43,38.45,63349.0,35.3844,35.4211,35.3109,35.3292,63349.0
2022-09-27 14:20:00,38.45,38.57,38.44,38.56,54378.0,35.3292,35.4395,35.3201,35.4303,54378.0
2022-09-27 14:30:00,38.57,38.73,38.51,38.72,37362.0,35.4395,35.5865,35.3844,35.5773,37362.0
2022-09-27 14:40:00,38.72,38.88,38.7,38.88,90175.0,35.5773,35.7243,35.5589,35.7243,90175.0
2022-09-27 14:50:00,38.87,38.9,38.83,38.84,62620.0,35.7152,35.7427,35.6784,35.6876,62620.0
2022-09-27 15:00:00,38.84,38.85,38.72,38.84,108261.0,35.6876,35.6968,35.5773,35.6876,108261.0
2022-09-27 15:10:00,38.84,38.91,38.77,38.9,89078.0,35.6876,35.7519,35.6233,35.7427,89078.0
2022-09-27 15:20:00,38.9,38.9,38.74,38.8,69100.0,35.7427,35.7427,35.5957,35.6508,69100.0
2022-09-27 15:30:00,38.8,38.81,38.67,38.7,117975.0,35.6508,35.66,35.5314,35.5589,117975.0
2022-09-27 15:40:00,38.7,38.82,38.66,38.77,113731.0,35.5589,35.6692,35.5222,35.6233,113731.0
2022-09-27 15:50:00,38.77,38.98,38.77,38.93,470895.0,35.6233,35.8162,35.6233,35.7703,470895.0
2022-09-28 09:30:00,39.06,39.14,38.75,38.9,122368.0,35.8897,35.9632,35.6049,35.7427,122368.0
2022-09-28 09:40:00,38.91,39.1,38.88,38.97,116294.0,35.7519,35.9265,35.7243,35.807,116294.0
2022-09-28 09:50:00,38.97,39.16,38.95,39.06,119515.0,35.807,35.9816,35.7887,35.8897,119515.0
2022-09-28 10:00:00,39.06,39.22,38.82,38.83,126173.0,35.8897,36.0367,35.6692,35.6784,126173.0
2022-09-28 10:10:00,38.83,38.95,38.75,38.79,44951.0,35.6784,35.7887,35.6049,35.6416,44951.0
2022-09-28 10:20:00,38.82,39.0,38.76,39.0,99488.0,35.6692,35.8346,35.6141,35.8346,99488.0
2022-09-28 10:30:00,38.98,39.08,38.91,38.96,90312.0,35.8162,35.9081,35.7519,35.7978,90312.0
2022-09-28 10:40:00,38.96,39.09,38.89,39.04,34753.0,35.7978,35.9173,35.7335,35.8714,34753.0
2022-09-28 10:50:00,39.03,39.04,38.96,38.99,50742.0,35.8622,35.8714,35.7978,35.8254,50742.0
2022-09-28 11:00:00,38.97,39.15,38.92,39.09,43306.0,35.807,35.9724,35.7611,35.9173,43306.0
2022-09-28 11:10:00,39.08,39.24,39.08,39.12,61979.0,35.9081,36.0551,35.9081,35.9449,61979.0
2022-09-28 11:20:00,39.12,39.28,39.12,39.12,54528.0,35.9449,36.0919,35.9449,35.9449,54528.0
2022-09-28 11:30:00,39.12,39.13,38.98,38.99,56635.0,35.9449,35.954,35.8162,35.8254,56635.0
2022-09-28 11:40:00,39.0,39.13,38.94,39.11,48390.0,35.8346,35.954,35.7795,35.9357,48390.0
2022-09-28 11:50:00,39.12,39.28,39.11,39.23,58832.0,35.9449,36.0919,35.9357,36.0459,58832.0
2022-09-28 12:00:00,39.22,39.26,39.14,39.23,35957.0,36.0367,36.0735,35.9632,36.0459,35957.0
2022-09-28 12:10:00,39.24,39.45,39.24,39.44,55865.0,36.0551,36.2481,36.0551,36.2389,55865.0
2022-09-28 12:20:00,39.44,39.44,39.27,39.27,48750.0,36.2389,36.2389,36.0827,36.0827,48750.0
2022-09-28 12:30:00,39.28,39.32,39.22,39.27,59738.0,36.0919,36.1286,36.0367,36.0827,59738.0
2022-09-28 12:40:00,39.27,39.41,39.23,39.39,44466.0,36.0827,36.2113,36.0459,36.1929,44466.0
2022-09-28 12:50:00,39.38,39.42,39.31,39.4,35792.0,36.1838,36.2205,36.1194,36.2021,35792.0
2022-09-28 13:00:00,39.41,39.43,39.31,39.41,123316.0,36.2113,36.2297,36.1194,36.2113,123316.0
2022-09-28 13:10:00,39.41,39.54,39.37,39.54,169239.0,36.2113,36.3308,36.1746,36.3308,169239.0
2022-09-28 13:20:00,39.54,39.54,39.43,39.44,53350.0,36.3308,36.3308,36.2297,36.2389,53350.0
2022-09-28 13:30:00,39.44,39.49,39.39,39.48,44234.0,36.2389,36.2848,36.1929,36.2756,44234.0
2022-09-28 13:40:00,39.48,39.58,39.4,39.43,128406.0,36.2756,36.3675,36.2021,36.2297,128406.0
2022-09-28 13:50:00,39.42,39.47,39.39,39.39,48167.0,36.2205,36.2665,36.1929,36.1929,48167.0
2022-09-28 14:00:00,39.39,39.43,39.35,39.43,62091.0,36.1929,36.2297,36.1562,36.2297,62091.0
2022-09-28 14:10:00,39.41,39.46,39.35,39.45,64520.0,36.2113,36.2573,36.1562,36.2481,64520.0
2022-09-28 14:20:00,39.44,39.49,39.38,39.49,59755.0,36.2389,36.2848,36.1838,36.2848,59755.0
2022-09-28 14:30:00,39.5,39.64,39.47,39.63,76381.0,36.294,36.4227,36.2665,36.4135,76381.0
2022-09-28 14:40:00,39.62,39.62,39.51,39.54,64923.0,36.4043,36.4043,36.3032,36.3308,64923.0
2022-09-28 14:50:00,39.54,39.63,39.53,39.61,85634.0,36.3308,36.4135,36.3216,36.3951,85634.0
2022-09-28 15:00:00,39.61,39.78,39.57,39.71,217819.0,36.3951,36.5513,36.3583,36.487,217819.0
2022-09-28 15:10:00,39.7,39.75,39.59,39.6,95031.0,36.4778,36.5237,36.3767,36.3859,95031.0
2022-09-28 15:20:00,39.6,39.72,39.56,39.71,79213.0,36.3859,36.4962,36.3491,36.487,79213.0
2022-09-28 15:30:00,39.71,39.81,39.69,39.74,108099.0,36.487,36.5789,36.4686,36.5145,108099.0
2022-09-28 15:40:00,39.74,39.82,39.73,39.73,147901.0,36.5145,36.588,36.5053,36.5053,147901.0
2022-09-28 15:50:00,39.73,39.75,39.55,39.58,552466.0,36.5053,36.5237,36.34,36.3675,552466.0
2022-09-29 09:30:00,39.06,39.25,39.0,39.07,60790.0,35.8897,36.0643,35.8346,35.8989,60790.0
2022-09-29 09:40:00,39.06,39.09,38.73,38.78,83093.0,35.8897,35.9173,35.5865,35.6325,83093.0
2022-09-29 09:50:00,38.78,38.9,38.77,38.81,30109.0,35.6325,35.7427,35.6233,35.66,30109.0
2022-09-29 10:00:00,38.8,38.81,38.6,38.63,83464.0,35.6508,35.66,35.4671,35.4946,83464.0
2022-09-29 10:10:00,38.61,38.69,38.48,38.5,71744.0,35.4763,35.5498,35.3568,35.3752,71744.0
2022-09-29 10:20:00,38.5,38.68,38.49,38.68,64939.0,35.3752,35.5406,35.366,35.5406,64939.0
2022-09-29 10:30:00,38.65,38.65,38.52,38.62,34462.0,35.513,35.513,35.3936,35.4854,34462.0
2022-09-29 10:40:00,38.6,38.77,38.6,38.75,25555.0,35.4671,35.6233,35.4671,35.6049,25555.0
2022-09-29 10:50:00,38.73,38.85,38.72,38.8,68483.0,35.5865,35.6968,35.5773,35.6508,68483.0
2022-09-29 11:00:00,38.79,38.98,38.75,38.97,71752.0,35.6416,35.8162,35.6049,35.807,71752.0
2022-09-29 11:10:00,38.97,38.97,38.81,38.9,72851.0,35.807,35.807,35.66,35.7427,72851.0
2022-09-29 11:20:00,38.89,38.89,38.75,38.84,37658.0,35.7335,35.7335,35.6049,35.6876,37658.0
2022-09-29 11:30:00,38.83,38.86,38.76,38.84,24461.0,35.6784,35.706,35.6141,35.6876,24461.0
2022-09-29 11:40:00,38.83,38.95,38.77,38.95,39680.0,35.6784,35.7887,35.6233,35.7887,39680.0
2022-09-29 11:50:00,38.94,39.06,38.91,38.92,38353.0,35.7795,35.8897,35.7519,35.7611,38353.0
2022-09-29 12:00:00,38.92,38.98,38.91,38.98,42044.0,35.7611,35.8162,35.7519,35.8162,42044.0
2022-09-29 12:10:00,38.98,39.02,38.9,38.93,56035.0,35.8162,35.853,35.7427,35.7703,56035.0
2022-09-29 12:20:00,38.91,38.95,38.85,38.93,31428.0,35.7519,35.7887,35.6968,35.7703,31428.0
2022-09-29 12:30:00,38.92,39.06,38.91,39.05,33826.0,35.7611,35.8897,35.7519,35.8805,33826.0
2022-09-29 12:40:00,39.05,39.05,38.87,38.9,25725.0,35.8805,35.8805,35.7152,35.7427,25725.0
2022-09-29 12:50:00,38.89,38.92,38.8,38.82,32938.0,35.7335,35.7611,35.6508,35.6692,32938.0
2022-09-29 13:00:00,38.81,38.82,38.75,38.76,34853.0,35.66,35.6692,35.6049,35.6141,34853.0
2022-09-29 13:10:00,38.76,38.84,38.75,38.77,15274.0,35.6141,35.6876,35.6049,35.6233,15274.0
2022-09-29 13:20:00,38.77,38.83,38.73,38.8,29559.0,35.6233,35.6784,35.5865,35.6508,29559.0
2022-09-29 13:30:00,38.8,38.87,38.76,38.85,64225.0,35.6508,35.7152,35.6141,35.6968,64225.0
2022-09-29 13:40:00,38.85,38.85,38.76,38.77,15540.0,35.6968,35.6968,35.6141,35.6233,15540.0
2022-09-29 13:50:00,38.76,38.78,38.67,38.69,36890.0,35.6141,35.6325,35.5314,35.5498,36890.0
2022-09-29 14:00:00,38.68,38.74,38.61,38.73,53919.0,35.5406,35.5957,35.4763,35.5865,53919.0
2022-09-29 14:10:00,38.73,38.75,38.69,38.73,77927.0,35.5865,35.6049,35.5498,35.5865,77927.0
2022-09-29 14:20:00,38.73,38.91,38.72,38.88,127063.0,35.5865,35.7519,35.5773,35.7243,127063.0
2022-09-29 14:30:00,38.89,39.0,38.85,38.95,39431.0,35.7335,35.8346,35.6968,35.7887,39431.0
2022-09-29 14:40:00,38.96,38.98,38.86,38.88,57525.0,35.7978,35.8162,35.706,35.7243,57525.0
2022-09-29 14:50:00,38.88,38.89,38.8,38.84,131822.0,35.7243,35.7335,35.6508,35.6876,131822.0
2022-09-29 15:00:00,38.83,38.94,38.83,38.87,94756.0,35.6784,35.7795,35.6784,35.7152,94756.0
2022-09-29 15:10:00,38.86,39.04,38.84,39.02,48976.0,35.706,35.8714,35.6876,35.853,48976.0
2022-09-29 15:20:00,39.02,39.02,38.87,38.9,155690.0,35.853,35.853,35.7152,35.7427,155690.0
2022-09-29 15:30:00,38.89,39.03,38.86,38.97,610241.0,35.7335,35.8622,35.706,35.807,610241.0
2022-09-29 15:40:00,38.96,39.04,38.89,38.92,252562.0,35.7978,35.8714,35.7335,35.7611,252562.0
2022-09-29 15:50:00,38.91,38.97,38.84,38.88,447291.0,35.7519,35.807,35.6876,35.7243,447291.0
2022-09-30 09:30:00,38.99,39.13,38.72,38.8,127344.0,35.8254,35.954,35.5773,35.6508,127344.0
2022-09-30 09:40:00,38.8,38.95,38.72,38.86,61326.0,35.6508,35.7887,35.5773,35.706,61326.0
2022-09-30 09:50:00,38.85,39.22,38.84,39.22,29215.0,35.6968,36.0367,35.6876,36.0367,29215.0
2022-09-30 10:00:00,39.22,39.25,39.12,39.23,67203.0,36.0367,36.0643,35.9449,36.0459,67203.0
2022-09-30 10:10:00,39.25,39.34,39.09,39.21,51997.0,36.0643,36.147,35.9173,36.0276,51997.0
2022-09-30 10:20:00,39.2,39.22,39.09,39.2,40878.0,36.0184,36.0367,35.9173,36.0184,40878.0
2022-09-30 10:30:00,39.21,39.42,39.19,39.33,124543.0,36.0276,36.2205,36.0092,36.1378,124543.0
2022-09-30 10:40:00,39.33,39.34,39.25,39.3,37001.0,36.1378,36.147,36.0643,36.1102,37001.0
2022-09-30 10:50:00,39.32,39.4,39.29,39.33,20107.0,36.1286,36.2021,36.1011,36.1378,20107.0
2022-09-30 11:00:00,39.34,39.47,39.25,39.46,77624.0,36.147,36.2665,36.0643,36.2573,77624.0
2022-09-30 11:10:00,39.46,39.51,39.42,39.42,52170.0,36.2573,36.3032,36.2205,36.2205,52170.0
2022-09-30 11:20:00,39.43,39.51,39.39,39.39,60009.0,36.2297,36.3032,36.1929,36.1929,60009.0
2022-09-30 11:30:00,39.39,39.42,39.33,39.34,56595.0,36.1929,36.2205,36.1378,36.147,56595.0
2022-09-30 11:40:00,39.34,39.35,39.11,39.12,165985.0,36.147,36.1562,35.9357,35.9449,165985.0
2022-09-30 11:50:00,39.12,39.13,39.06,39.11,72414.0,35.9449,35.954,35.8897,35.9357,72414.0
2022-09-30 12:00:00,39.11,39.11,39.0,39.01,36543.0,35.9357,35.9357,35.8346,35.8438,36543.0
2022-09-30 12:10:00,39.0,39.07,39.0,39.02,27051.0,35.8346,35.8989,35.8346,35.853,27051.0
2022-09-30 12:20:00,39.01,39.04,38.94,39.0,32207.0,35.8438,35.8714,35.7795,35.8346,32207.0
2022-09-30 12:30:00,38.99,39.07,38.99,39.07,25287.0,35.8254,35.8989,35.8254,35.8989,25287.0
2022-09-30 12:40:00,39.06,39.08,39.02,39.05,38071.0,35.8897,35.9081,35.853,35.8805,38071.0
2022-09-30 12:50:00,39.05,39.08,38.98,39.02,24647.0,35.8805,35.9081,35.8162,35.853,24647.0
2022-09-30 13:00:00,39.02,39.03,38.96,39.01,38056.0,35.853,35.8622,35.7978,35.8438,38056.0
2022-09-30 13:10:00,39.02,39.06,38.95,38.97,29685.0,35.853,35.8897,35.7887,35.807,29685.0
2022-09-30 13:20:00,38.98,39.06,38.97,39.04,46843.0,35.8162,35.8897,35.807,35.8714,46843.0
2022-09-30 13:30:00,39.04,39.07,38.92,38.93,71162.0,35.8714,35.8989,35.7611,35.7703,71162.0
2022-09-30 13:40:00,38.93,38.95,38.86,38.86,25222.0,35.7703,35.7887,35.706,35.706,25222.0
2022-09-30 13:50:00,38.86,38.93,38.83,38.9,45318.0,35.706,35.7703,35.6784,35.7427,45318.0
2022-09-30 14:00:00,38.9,38.9,38.8,38.86,56458.0,35.7427,35.7427,35.6508,35.706,56458.0
2022-09-30 14:10:00,38.86,38.95,38.85,38.88,45298.0,35.706,35.7887,35.6968,35.7243,45298.0
2022-09-30 14:20:00,38.88,38.93,38.76,38.81,30424.0,35.7243,35.7703,35.6141,35.66,30424.0
2022-09-30 14:30:00,38.82,38.83,38.73,38.8,57375.0,35.6692,35.6784,35.5865,35.6508,57375.0
2022-09-30 14:40:00,38.8,38.8,38.64,38.71,59644.0,35.6508,35.6508,35.5038,35.5681,59644.0
2022-09-30 14:50:00,38.72,38.73,38.61,38.64,43360.0,35.5773,35.5865,35.4763,35.5038,43360.0
2022-09-30 15:00:00,38.64,38.82,38.63,38.75,46696.0,35.5038,35.6692,35.4946,35.6049,46696.0
2022-09-30 15:10:00,38.74,38.8,38.65,38.73,39176.0,35.5957,35.6508,35.513,35.5865,39176.0
2022-09-30 15:20:00,38.74,38.77,38.63,38.77,91724.0,35.5957,35.6233,35.4946,35.6233,91724.0
2022-09-30 15:30:00,38.77,38.85,38.66,38.7,79808.0,35.6233,35.6968,35.5222,35.5589,79808.0
2022-09-30 15:40:00,38.71,38.78,38.69,38.73,123458.0,35.5681,35.6325,35.5498,35.5865,123458.0
2022-09-30 15:50:00,38.73,38.73,38.46,38.54,583623.0,35.5865,35.5865,35.3384,35.4119,583623.0
2022-10-03 09:30:00,38.89,39.14,38.45,38.47,110268.0,35.7335,35.9632,35.3292,35.3476,110268.0
2022-10-03 09:40:00,38.48,39.01,38.43,39.0,135469.0,35.3568,35.8438,35.3109,35.8346,135469.0
2022-10-03 09:50:00,39.0,39.06,38.84,38.91,95701.0,35.8346,35.8897,35.6876,35.7519,95701.0
2022-10-03 10:00:00,38.91,39.39,38.89,39.29,126600.0,35.7519,36.1929,35.7335,36.1011,126600.0
2022-10-03 10:10:00,39.28,39.56,39.28,39.53,93555.0,36.0919,36.3491,36.0919,36.3216,93555.0
2022-10-03 10:20:00,39.54,39.73,39.51,39.66,90540.0,36.3308,36.5053,36.3032,36.441,90540.0
2022-10-03 10:30:00,39.68,39.7,39.56,39.65,79329.0,36.4594,36.4778,36.3491,36.4318,79329.0
2022-10-03 10:40:00,39.65,39.72,39.54,39.7,64032.0,36.4318,36.4962,36.3308,36.4778,64032.0
2022-10-03 10:50:00,39.7,39.81,39.64,39.66,225388.0,36.4778,36.5789,36.4227,36.441,225388.0
2022-10-03 11:00:00,39.66,39.78,39.6,39.72,128504.0,36.441,36.5513,36.3859,36.4962,128504.0
2022-10-03 11:10:00,39.72,39.74,39.61,39.65,62677.0,36.4962,36.5145,36.3951,36.4318,62677.0
2022-10-03 11:20:00,39.66,39.69,39.59,39.6,81202.0,36.441,36.4686,36.3767,36.3859,81202.0
2022-10-03 11:30:00,39.61,39.71,39.61,39.67,138596.0,36.3951,36.487,36.3951,36.4502,138596.0
2022-10-03 11:40:00,39.66,39.75,39.57,39.73,64709.0,36.441,36.5237,36.3583,36.5053,64709.0
2022-10-03 11:50:00,39.75,39.77,39.65,39.68,50331.0,36.5237,36.5421,36.4318,36.4594,50331.0
2022-10-03 12:00:00,39.67,39.83,39.66,39.82,39071.0,36.4502,36.5972,36.441,36.588,39071.0
2022-10-03 12:10:00,39.88,39.88,39.74,39.77,55507.0,36.6432,36.6432,36.5145,36.5421,55507.0
2022-10-03 12:20:00,39.76,39.82,39.66,39.7,71969.0,36.5329,36.588,36.441,36.4778,71969.0
2022-10-03 12:30:00,39.69,39.7,39.6,39.66,37237.0,36.4686,36.4778,36.3859,36.441,37237.0
2022-10-03 12:40:00,39.67,39.71,39.63,39.71,58716.0,36.4502,36.487,36.4135,36.487,58716.0
2022-10-03 12:50:00,39.72,39.75,39.65,39.72,48183.0,36.4962,36.5237,36.4318,36.4962,48183.0
2022-10-03 13:00:00,39.71,39.72,39.59,39.65,60059.0,36.487,36.4962,36.3767,36.4318,60059.0
2022-10-03 13:10:00,39.66,39.67,39.58,39.64,54635.0,36.441,36.4502,36.3675,36.4227,54635.0
2022-10-03 13:20:00,39.63,39.73,39.62,39.71,46986.0,36.4135,36.5053,36.4043,36.487,46986.0
2022-10-03 13:30:00,39.7,39.81,39.69,39.79,80882.0,36.4778,36.5789,36.4686,36.5605,80882.0
2022-10-03 13:40:00,39.79,39.82,39.75,39.77,42857.0,36.5605,36.588,36.5237,36.5421,42857.0
2022-10-03 13:50:00,39.77,39.77,39.72,39.73,29301.0,36.5421,36.5421,36.4962,36.5053,29301.0
2022-10-03 14:00:00,39.73,39.84,39.72,39.76,132329.0,36.5053,36.6064,36.4962,36.5329,132329.0
2022-10-03 14:10:00,39.77,39.85,39.76,39.82,76498.0,36.5421,36.6156,36.5329,36.588,76498.0
2022-10-03 14:20:00,39.82,39.85,39.75,39.8,162545.0,36.588,36.6156,36.5237,36.5697,162545.0
2022-10-03 14:30:00,39.8,39.84,39.75,39.79,70482.0,36.5697,36.6064,36.5237,36.5605,70482.0
2022-10-03 14:40:00,39.79,39.87,39.78,39.84,96478.0,36.5605,36.634,36.5513,36.6064,96478.0
2022-10-03 14:50:00,39.86,39.92,39.83,39.88,73442.0,36.6248,36.6799,36.5972,36.6432,73442.0
2022-10-03 15:00:00,39.87,39.87,39.78,39.79,62767.0,36.634,36.634,36.5513,36.5605,62767.0
2022-10-03 15:10:00,39.78,39.79,39.68,39.71,104611.0,36.5513,36.5605,36.4594,36.487,104611.0
2022-10-03 15:20:00,39.71,39.79,39.69,39.73,71310.0,36.487,36.5605,36.4686,36.5053,71310.0
2022-10-03 15:30:00,39.73,39.78,39.62,39.66,121024.0,36.5053,36.5513,36.4043,36.441,121024.0
2022-10-03 15:40:00,39.65,39.67,39.57,39.61,229115.0,36.4318,36.4502,36.3583,36.3951,229115.0
2022-10-03 15:50:00,39.62,39.68,39.55,39.62,1043294.0,36.4043,36.4594,36.34,36.4043,1043294.0
2022-10-04 09:30:00,40.52,40.92,40.5,40.86,361112.0,37.2312,37.5988,37.2129,37.5436,361112.0
2022-10-04 09:40:00,40.86,41.14,40.79,41.06,189038.0,37.5436,37.8009,37.4793,37.7274,189038.0
2022-10-04 09:50:00,41.07,41.28,41.05,41.27,125710.0,37.7366,37.9295,37.7182,37.9204,125710.0
2022-10-04 10:00:00,41.27,41.35,41.08,41.13,109367.0,37.9204,37.9939,37.7458,37.7917,109367.0
2022-10-04 10:10:00,41.11,41.15,41.01,41.05,170305.0,37.7733,37.8101,37.6815,37.7182,170305.0
2022-10-04 10:20:00,41.01,41.02,40.86,40.9,150522.0,37.6815,37.6906,37.5436,37.5804,150522.0
2022-10-04 10:30:00,40.9,41.03,40.9,40.97,120182.0,37.5804,37.6998,37.5804,37.6447,120182.0
2022-10-04 10:40:00,40.97,41.07,40.9,41.01,115959.0,37.6447,37.7366,37.5804,37.6815,115959.0
2022-10-04 10:50:00,41.01,41.21,40.88,41.19,78791.0,37.6815,37.8652,37.562,37.8468,78791.0
2022-10-04 11:00:00,41.19,41.23,41.07,41.17,94335.0,37.8468,37.8836,37.7366,37.8285,94335.0
2022-10-04 11:10:00,41.18,41.21,41.04,41.21,123314.0,37.8377,37.8652,37.709,37.8652,123314.0
2022-10-04 11:20:00,41.21,41.32,41.17,41.31,41438.0,37.8652,37.9663,37.8285,37.9571,41438.0
2022-10-04 11:30:00,41.32,41.35,41.21,41.29,94113.0,37.9663,37.9939,37.8652,37.9387,94113.0
2022-10-04 11:40:00,41.3,41.33,41.16,41.23,147439.0,37.9479,37.9755,37.8193,37.8836,147439.0
2022-10-04 11:50:00,41.23,41.29,41.19,41.26,81053.0,37.8836,37.9387,37.8468,37.9112,81053.0
2022-10-04 12:00:00,41.27,41.29,41.15,41.19,66073.0,37.9204,37.9387,37.8101,37.8468,66073.0
2022-10-04 12:10:00,41.19,41.35,41.18,41.29,47042.0,37.8468,37.9939,37.8377,37.9387,47042.0
2022-10-04 12:20:00,41.29,41.3,41.19,41.26,75466.0,37.9387,37.9479,37.8468,37.9112,75466.0
2022-10-04 12:30:00,41.25,41.3,41.2,41.29,56420.0,37.902,37.9479,37.856,37.9387,56420.0
2022-10-04 12:40:00,41.28,41.29,41.07,41.09,91708.0,37.9295,37.9387,37.7366,37.755,91708.0
2022-10-04 12:50:00,41.08,41.18,41.01,41.14,89686.0,37.7458,37.8377,37.6815,37.8009,89686.0
2022-10-04 13:00:00,41.13,41.22,41.04,41.08,72075.0,37.7917,37.8744,37.709,37.7458,72075.0
2022-10-04 13:10:00,41.06,41.15,41.02,41.02,36880.0,37.7274,37.8101,37.6906,37.6906,36880.0
2022-10-04 13:20:00,41.01,41.18,40.98,41.18,47677.0,37.6815,37.8377,37.6539,37.8377,47677.0
2022-10-04 13:30:00,41.18,41.23,41.11,41.18,57711.0,37.8377,37.8836,37.7733,37.8377,57711.0
2022-10-04 13:40:00,41.18,41.29,41.16,41.29,53498.0,37.8377,37.9387,37.8193,37.9387,53498.0
2022-10-04 13:50:00,41.29,41.41,41.28,41.33,55039.0,37.9387,38.049,37.9295,37.9755,55039.0
2022-10-04 14:00:00,41.34,41.38,41.29,41.36,47194.0,37.9847,38.0214,37.9387,38.0031,47194.0
2022-10-04 14:10:00,41.36,41.37,41.29,41.33,67864.0,38.0031,38.0122,37.9387,37.9755,67864.0
2022-10-04 14:20:00,41.33,41.36,41.21,41.21,41517.0,37.9755,38.0031,37.8652,37.8652,41517.0
2022-10-04 14:30:00,41.22,41.33,41.21,41.27,46377.0,37.8744,37.9755,37.8652,37.9204,46377.0
2022-10-04 14:40:00,41.27,41.41,41.26,41.39,36182.0,37.9204,38.049,37.9112,38.0306,36182.0
2022-10-04 14:50:00,41.4,41.43,41.3,41.3,61317.0,38.0398,38.0674,37.9479,37.9479,61317.0
2022-10-04 15:00:00,41.3,41.34,41.23,41.23,60121.0,37.9479,37.9847,37.8836,37.8836,60121.0
2022-10-04 15:10:00,41.23,41.27,41.16,41.21,64229.0,37.8836,37.9204,37.8193,37.8652,64229.0
2022-10-04 15:20:00,41.22,41.32,41.17,41.29,112618.0,37.8744,37.9663,37.8285,37.9387,112618.0
2022-10-04 15:30:00,41.28,41.37,41.21,41.3,119302.0,37.9295,38.0122,37.8652,37.9479,119302.0
2022-10-04 15:40:00,41.3,41.31,41.21,41.24,156256.0,37.9479,37.9571,37.8652,37.8928,156256.0
2022-10-04 15:50:00,41.24,41.39,41.24,41.33,700417.0,37.8928,38.0306,37.8928,37.9755,700417.0
2022-10-05 09:30:00,40.95,41.21,40.72,41.1,155967.0,37.6263,37.8652,37.415,37.7642,155967.0
2022-10-05 09:40:00,41.12,41.31,41.08,41.23,98287.0,37.7825,37.9571,37.7458,37.8836,98287.0
2022-10-05 09:50:00,41.22,41.33,41.14,41.22,97450.0,37.8744,37.9755,37.8009,37.8744,97450.0
2022-10-05 10:00:00,41.16,41.18,40.97,41.07,113262.0,37.8193,37.8377,37.6447,37.7366,113262.0
2022-10-05 10:10:00,41.03,41.17,40.98,41.13,37185.0,37.6998,37.8285,37.6539,37.7917,37185.0
2022-10-05 10:20:00,41.11,41.25,41.06,41.14,52703.0,37.7733,37.902,37.7274,37.8009,52703.0
2022-10-05 10:30:00,41.13,41.16,40.95,40.99,58469.0,37.7917,37.8193,37.6263,37.6631,58469.0
2022-10-05 10:40:00,40.98,41.06,40.94,40.94,50770.0,37.6539,37.7274,37.6171,37.6171,50770.0
2022-10-05 10:50:00,40.94,40.98,40.86,40.88,29644.0,37.6171,37.6539,37.5436,37.562,29644.0
2022-10-05 11:00:00,40.87,41.01,40.87,40.93,47168.0,37.5528,37.6815,37.5528,37.608,47168.0
2022-10-05 11:10:00,40.94,41.17,40.89,41.15,53646.0,37.6171,37.8285,37.5712,37.8101,53646.0
2022-10-05 11:20:00,41.16,41.21,41.13,41.18,48635.0,37.8193,37.8652,37.7917,37.8377,48635.0
2022-10-05 11:30:00,41.18,41.28,41.14,41.28,36535.0,37.8377,37.9295,37.8009,37.9295,36535.0
2022-10-05 11:40:00,41.29,41.29,41.13,41.16,36133.0,37.9387,37.9387,37.7917,37.8193,36133.0
2022-10-05 11:50:00,41.17,41.22,41.13,41.18,28907.0,37.8285,37.8744,37.7917,37.8377,28907.0
2022-10-05 12:00:00,41.17,41.26,41.07,41.22,35160.0,37.8285,37.9112,37.7366,37.8744,35160.0
2022-10-05 12:10:00,41.22,41.32,41.2,41.26,47101.0,37.8744,37.9663,37.856,37.9112,47101.0
2022-10-05 12:20:00,41.25,41.26,41.17,41.21,23789.0,37.902,37.9112,37.8285,37.8652,23789.0
2022-10-05 12:30:00,41.19,41.22,41.13,41.21,28245.0,37.8468,37.8744,37.7917,37.8652,28245.0
2022-10-05 12:40:00,41.2,41.29,41.16,41.29,27451.0,37.856,37.9387,37.8193,37.9387,27451.0
2022-10-05 12:50:00,41.29,41.3,41.2,41.21,27277.0,37.9387,37.9479,37.856,37.8652,27277.0
2022-10-05 13:00:00,41.2,41.32,41.18,41.25,26828.0,37.856,37.9663,37.8377,37.902,26828.0
2022-10-05 13:10:00,41.24,41.4,41.24,41.4,71293.0,37.8928,38.0398,37.8928,38.0398,71293.0
2022-10-05 13:20:00,41.41,41.43,41.29,41.34,59505.0,38.049,38.0674,37.9387,37.9847,59505.0
2022-10-05 13:30:00,41.32,41.33,41.21,41.33,84607.0,37.9663,37.9755,37.8652,37.9755,84607.0
2022-10-05 13:40:00,41.32,41.36,41.28,41.33,41934.0,37.9663,38.0031,37.9295,37.9755,41934.0
2022-10-05 13:50:00,41.33,41.33,41.21,41.21,58338.0,37.9755,37.9755,37.8652,37.8652,58338.0
2022-10-05 14:00:00,41.2,41.29,41.2,41.25,44085.0,37.856,37.9387,37.856,37.902,44085.0
2022-10-05 14:10:00,41.24,41.32,41.24,41.32,41200.0,37.8928,37.9663,37.8928,37.9663,41200.0
2022-10-05 14:20:00,41.31,41.34,41.27,41.31,33010.0,37.9571,37.9847,37.9204,37.9571,33010.0
2022-10-05 14:30:00,41.32,41.34,41.24,41.29,43408.0,37.9663,37.9847,37.8928,37.9387,43408.0
2022-10-05 14:40:00,41.3,41.36,41.3,41.33,25926.0,37.9479,38.0031,37.9479,37.9755,25926.0
2022-10-05 14:50:00,41.33,41.36,41.29,41.36,137106.0,37.9755,38.0031,37.9387,38.0031,137106.0
2022-10-05 15:00:00,41.36,41.45,41.35,41.39,45020.0,38.0031,38.0857,37.9939,38.0306,45020.0
2022-10-05 15:10:00,41.38,41.52,41.37,41.5,52857.0,38.0214,38.1501,38.0122,38.1317,52857.0
2022-10-05 15:20:00,41.5,41.54,41.47,41.51,42989.0,38.1317,38.1684,38.1041,38.1409,42989.0
2022-10-05 15:30:00,41.5,41.57,41.49,41.52,88790.0,38.1317,38.196,38.1225,38.1501,88790.0
2022-10-05 15:40:00,41.52,41.56,41.48,41.49,84721.0,38.1501,38.1868,38.1133,38.1225,84721.0
2022-10-05 15:50:00,41.49,41.49,41.31,41.36,533669.0,38.1225,38.1225,37.9571,38.0031,533669.0
2022-10-06 09:30:00,41.1,41.33,41.01,41.2,96136.0,37.7642,37.9755,37.6815,37.856,96136.0
2022-10-06 09:40:00,41.19,41.42,41.08,41.11,55433.0,37.8468,38.0582,37.7458,37.7733,55433.0
2022-10-06 09:50:00,41.13,41.28,41.08,41.12,33314.0,37.7917,37.9295,37.7458,37.7825,33314.0
2022-10-06 10:00:00,41.11,41.12,40.99,41.07,59019.0,37.7733,37.7825,37.6631,37.7366,59019.0
2022-10-06 10:10:00,41.06,41.06,40.9,40.99,40854.0,37.7274,37.7274,37.5804,37.6631,40854.0
2022-10-06 10:20:00,41.0,41.12,40.94,40.99,58997.0,37.6723,37.7825,37.6171,37.6631,58997.0
2022-10-06 10:30:00,40.97,40.99,40.85,40.91,42696.0,37.6447,37.6631,37.5344,37.5896,42696.0
2022-10-06 10:40:00,40.92,41.12,40.92,41.09,60853.0,37.5988,37.7825,37.5988,37.755,60853.0
2022-10-06 10:50:00,41.1,41.12,41.03,41.08,52317.0,37.7642,37.7825,37.6998,37.7458,52317.0
2022-10-06 11:00:00,41.09,41.1,41.0,41.02,74650.0,37.755,37.7642,37.6723,37.6906,74650.0
2022-10-06 11:10:00,41.0,41.11,40.95,41.09,48362.0,37.6723,37.7733,37.6263,37.755,48362.0
2022-10-06 11:20:00,41.08,41.14,41.03,41.11,40036.0,37.7458,37.8009,37.6998,37.7733,40036.0
2022-10-06 11:30:00,41.1,41.14,41.04,41.05,25082.0,37.7642,37.8009,37.709,37.7182,25082.0
2022-10-06 11:40:00,41.04,41.09,41.01,41.06,23832.0,37.709,37.755,37.6815,37.7274,23832.0
2022-10-06 11:50:00,41.06,41.11,40.84,40.87,42120.0,37.7274,37.7733,37.5253,37.5528,42120.0
2022-10-06 12:00:00,40.86,40.89,40.78,40.8,17600.0,37.5436,37.5712,37.4701,37.4885,17600.0
2022-10-06 12:10:00,40.8,40.84,40.69,40.74,23549.0,37.4885,37.5253,37.3874,37.4334,23549.0
2022-10-06 12:20:00,40.72,40.84,40.72,40.83,14485.0,37.415,37.5253,37.415,37.5161,14485.0
2022-10-06 12:30:00,40.84,40.88,40.79,40.86,21430.0,37.5253,37.562,37.4793,37.5436,21430.0
2022-10-06 12:40:00,40.87,40.93,40.83,40.88,29893.0,37.5528,37.608,37.5161,37.562,29893.0
2022-10-06 12:50:00,40.88,40.89,40.8,40.81,22743.0,37.562,37.5712,37.4885,37.4977,22743.0
2022-10-06 13:00:00,40.82,40.85,40.76,40.76,23190.0,37.5069,37.5344,37.4518,37.4518,23190.0
2022-10-06 13:10:00,40.77,40.89,40.76,40.86,22782.0,37.4609,37.5712,37.4518,37.5436,22782.0
2022-10-06 13:20:00,40.86,40.91,40.81,40.9,40475.0,37.5436,37.5896,37.4977,37.5804,40475.0
2022-10-06 13:30:00,40.9,40.9,40.77,40.82,33211.0,37.5804,37.5804,37.4609,37.5069,33211.0
2022-10-06 13:40:00,40.81,40.93,40.81,40.93,15660.0,37.4977,37.608,37.4977,37.608,15660.0
2022-10-06 13:50:00,40.93,40.96,40.89,40.93,22106.0,37.608,37.6355,37.5712,37.608,22106.0
2022-10-06 14:00:00,40.93,40.93,40.74,40.78,25767.0,37.608,37.608,37.4334,37.4701,25767.0
2022-10-06 14:10:00,40.79,40.81,40.73,40.74,18467.0,37.4793,37.4977,37.4242,37.4334,18467.0
2022-10-06 14:20:00,40.74,40.81,40.73,40.8,24129.0,37.4334,37.4977,37.4242,37.4885,24129.0
2022-10-06 14:30:00,40.79,40.83,40.73,40.77,34822.0,37.4793,37.5161,37.4242,37.4609,34822.0
2022-10-06 14:40:00,40.77,40.8,40.7,40.7,24521.0,37.4609,37.4885,37.3966,37.3966,24521.0
2022-10-06 14:50:00,40.71,40.76,40.64,40.71,29451.0,37.4058,37.4518,37.3415,37.4058,29451.0
2022-10-06 15:00:00,40.71,40.74,40.66,40.69,38919.0,37.4058,37.4334,37.3599,37.3874,38919.0
2022-10-06 15:10:00,40.69,40.73,40.62,40.69,47466.0,37.3874,37.4242,37.3231,37.3874,47466.0
2022-10-06 15:20:00,40.68,40.79,40.65,40.78,55422.0,37.3782,37.4793,37.3507,37.4701,55422.0
2022-10-06 15:30:00,40.79,40.8,40.65,40.66,76652.0,37.4793,37.4885,37.3507,37.3599,76652.0
2022-10-06 15:40:00,40.66,40.7,40.59,40.65,106147.0,37.3599,37.3966,37.2955,37.3507,106147.0
2022-10-06 15:50:00,40.64,40.79,40.64,40.66,280629.0,37.3415,37.4793,37.3415,37.3599,280629.0
2022-10-07 09:30:00,40.25,40.41,39.94,40.0,111709.0,36.9831,37.1302,36.6983,36.7534,111709.0
2022-10-07 09:40:00,40.01,40.08,39.61,39.61,62375.0,36.7626,36.8269,36.3951,36.3951,62375.0
2022-10-07 09:50:00,39.59,39.64,39.45,39.49,53616.0,36.3767,36.4227,36.2481,36.2848,53616.0
2022-10-07 10:00:00,39.49,39.61,39.45,39.56,53098.0,36.2848,36.3951,36.2481,36.3491,53098.0
2022-10-07 10:10:00,39.53,39.64,39.52,39.64,35038.0,36.3216,36.4227,36.3124,36.4227,35038.0
2022-10-07 10:20:00,39.62,39.76,39.6,39.65,59389.0,36.4043,36.5329,36.3859,36.4318,59389.0
2022-10-07 10:30:00,39.66,39.74,39.64,39.7,30498.0,36.441,36.5145,36.4227,36.4778,30498.0
2022-10-07 10:40:00,39.7,39.87,39.69,39.85,34827.0,36.4778,36.634,36.4686,36.6156,34827.0
2022-10-07 10:50:00,39.87,39.92,39.76,39.88,43363.0,36.634,36.6799,36.5329,36.6432,43363.0
2022-10-07 11:00:00,39.88,40.02,39.86,39.86,68998.0,36.6432,36.7718,36.6248,36.6248,68998.0
2022-10-07 11:10:00,39.86,39.9,39.69,39.7,39729.0,36.6248,36.6616,36.4686,36.4778,39729.0
2022-10-07 11:20:00,39.69,39.79,39.68,39.78,36096.0,36.4686,36.5605,36.4594,36.5513,36096.0
2022-10-07 11:30:00,39.77,39.82,39.71,39.76,47952.0,36.5421,36.588,36.487,36.5329,47952.0
2022-10-07 11:40:00,39.77,39.79,39.62,39.63,41385.0,36.5421,36.5605,36.4043,36.4135,41385.0
2022-10-07 11:50:00,39.62,39.68,39.57,39.61,112882.0,36.4043,36.4594,36.3583,36.3951,112882.0
2022-10-07 12:00:00,39.61,39.72,39.57,39.68,51282.0,36.3951,36.4962,36.3583,36.4594,51282.0
2022-10-07 12:10:00,39.69,39.74,39.65,39.69,26680.0,36.4686,36.5145,36.4318,36.4686,26680.0
2022-10-07 12:20:00,39.69,39.69,39.55,39.6,26023.0,36.4686,36.4686,36.34,36.3859,26023.0
2022-10-07 12:30:00,39.58,39.59,39.5,39.52,31935.0,36.3675,36.3767,36.294,36.3124,31935.0
2022-10-07 12:40:00,39.52,39.52,39.4,39.4,29896.0,36.3124,36.3124,36.2021,36.2021,29896.0
2022-10-07 12:50:00,39.39,39.46,39.38,39.44,36193.0,36.1929,36.2573,36.1838,36.2389,36193.0
2022-10-07 13:00:00,39.43,39.43,39.34,39.4,23334.0,36.2297,36.2297,36.147,36.2021,23334.0
2022-10-07 13:10:00,39.4,39.49,39.39,39.47,30344.0,36.2021,36.2848,36.1929,36.2665,30344.0
2022-10-07 13:20:00,39.47,39.51,39.44,39.45,30279.0,36.2665,36.3032,36.2389,36.2481,30279.0
2022-10-07 13:30:00,39.43,39.48,39.41,39.46,41014.0,36.2297,36.2756,36.2113,36.2573,41014.0
2022-10-07 13:40:00,39.46,39.53,39.44,39.47,34452.0,36.2573,36.3216,36.2389,36.2665,34452.0
2022-10-07 13:50:00,39.47,39.53,39.44,39.47,22368.0,36.2665,36.3216,36.2389,36.2665,22368.0
2022-10-07 14:00:00,39.46,39.49,39.42,39.46,31740.0,36.2573,36.2848,36.2205,36.2573,31740.0
2022-10-07 14:10:00,39.45,39.48,39.39,39.4,36022.0,36.2481,36.2756,36.1929,36.2021,36022.0
2022-10-07 14:20:00,39.39,39.42,39.32,39.34,17183.0,36.1929,36.2205,36.1286,36.147,17183.0
2022-10-07 14:30:00,39.34,39.34,39.29,39.33,22733.0,36.147,36.147,36.1011,36.1378,22733.0
2022-10-07 14:40:00,39.34,39.36,39.26,39.3,47856.0,36.147,36.1654,36.0735,36.1102,47856.0
2022-10-07 14:50:00,39.3,39.36,39.29,39.35,41192.0,36.1102,36.1654,36.1011,36.1562,41192.0
2022-10-07 15:00:00,39.36,39.42,39.31,39.34,34561.0,36.1654,36.2205,36.1194,36.147,34561.0
2022-10-07 15:10:00,39.33,39.36,39.27,39.29,29140.0,36.1378,36.1654,36.0827,36.1011,29140.0
2022-10-07 15:20:00,39.29,39.3,39.18,39.25,87490.0,36.1011,36.1102,36.0,36.0643,87490.0
2022-10-07 15:30:00,39.25,39.38,39.19,39.38,76603.0,36.0643,36.1838,36.0092,36.1838,76603.0
2022-10-07 15:40:00,39.38,39.49,39.37,39.41,124366.0,36.1838,36.2848,36.1746,36.2113,124366.0
2022-10-07 15:50:00,39.43,39.54,39.41,39.47,342203.0,36.2297,36.3308,36.2113,36.2665,342203.0
2022-10-10 09:30:00,39.79,39.93,39.51,39.66,113036.0,36.5605,36.6891,36.3032,36.441,113036.0
2022-10-10 09:40:00,39.67,39.85,39.64,39.79,48371.0,36.4502,36.6156,36.4227,36.5605,48371.0
2022-10-10 09:50:00,39.8,39.84,39.54,39.55,110671.0,36.5697,36.6064,36.3308,36.34,110671.0
2022-10-10 10:00:00,39.55,39.65,39.49,39.63,67170.0,36.34,36.4318,36.2848,36.4135,67170.0
2022-10-10 10:10:00,39.63,39.75,39.63,39.73,39191.0,36.4135,36.5237,36.4135,36.5053,39191.0
2022-10-10 10:20:00,39.74,39.84,39.64,39.83,48371.0,36.5145,36.6064,36.4227,36.5972,48371.0
2022-10-10 10:30:00,39.83,39.83,39.57,39.57,88806.0,36.5972,36.5972,36.3583,36.3583,88806.0
2022-10-10 10:40:00,39.56,39.63,39.52,39.59,24659.0,36.3491,36.4135,36.3124,36.3767,24659.0
2022-10-10 10:50:00,39.59,39.65,39.55,39.63,111483.0,36.3767,36.4318,36.34,36.4135,111483.0
2022-10-10 11:00:00,39.62,39.62,39.48,39.52,54235.0,36.4043,36.4043,36.2756,36.3124,54235.0
2022-10-10 11:10:00,39.53,39.65,39.52,39.58,71403.0,36.3216,36.4318,36.3124,36.3675,71403.0
2022-10-10 11:20:00,39.57,39.7,39.54,39.55,92507.0,36.3583,36.4778,36.3308,36.34,92507.0
2022-10-10 11:30:00,39.55,39.55,39.43,39.44,36991.0,36.34,36.34,36.2297,36.2389,36991.0
2022-10-10 11:40:00,39.43,39.5,39.39,39.49,16361.0,36.2297,36.294,36.1929,36.2848,16361.0
2022-10-10 11:50:00,39.49,39.54,39.45,39.46,80278.0,36.2848,36.3308,36.2481,36.2573,80278.0
2022-10-10 12:00:00,39.46,39.51,39.41,39.46,41670.0,36.2573,36.3032,36.2113,36.2573,41670.0
2022-10-10 12:10:00,39.45,39.49,39.42,39.43,31782.0,36.2481,36.2848,36.2205,36.2297,31782.0
2022-10-10 12:20:00,39.42,39.42,39.31,39.33,38700.0,36.2205,36.2205,36.1194,36.1378,38700.0
2022-10-10 12:30:00,39.32,39.34,39.23,39.29,20310.0,36.1286,36.147,36.0459,36.1011,20310.0
2022-10-10 12:40:00,39.31,39.33,39.26,39.3,38706.0,36.1194,36.1378,36.0735,36.1102,38706.0
2022-10-10 12:50:00,39.29,39.3,39.21,39.22,57407.0,36.1011,36.1102,36.0276,36.0367,57407.0
2022-10-10 13:00:00,39.23,39.23,39.17,39.22,32708.0,36.0459,36.0459,35.9908,36.0367,32708.0
2022-10-10 13:10:00,39.22,39.36,39.19,39.25,90837.0,36.0367,36.1654,36.0092,36.0643,90837.0
2022-10-10 13:20:00,39.25,39.33,39.25,39.31,67217.0,36.0643,36.1378,36.0643,36.1194,67217.0
2022-10-10 13:30:00,39.3,39.4,39.3,39.39,40346.0,36.1102,36.2021,36.1102,36.1929,40346.0
2022-10-10 13:40:00,39.4,39.61,39.39,39.57,70116.0,36.2021,36.3951,36.1929,36.3583,70116.0
2022-10-10 13:50:00,39.55,39.61,39.53,39.54,51808.0,36.34,36.3951,36.3216,36.3308,51808.0
2022-10-10 14:00:00,39.55,39.59,39.49,39.51,51428.0,36.34,36.3767,36.2848,36.3032,51428.0
2022-10-10 14:10:00,39.5,39.52,39.41,39.43,37261.0,36.294,36.3124,36.2113,36.2297,37261.0
2022-10-10 14:20:00,39.43,39.46,39.38,39.39,29571.0,36.2297,36.2573,36.1838,36.1929,29571.0
2022-10-10 14:30:00,39.38,39.48,39.37,39.47,35839.0,36.1838,36.2756,36.1746,36.2665,35839.0
2022-10-10 14:40:00,39.47,39.49,39.36,39.37,49715.0,36.2665,36.2848,36.1654,36.1746,49715.0
2022-10-10 14:50:00,39.37,39.4,39.34,39.36,29652.0,36.1746,36.2021,36.147,36.1654,29652.0
2022-10-10 15:00:00,39.37,39.41,39.31,39.35,28633.0,36.1746,36.2113,36.1194,36.1562,28633.0
2022-10-10 15:10:00,39.35,39.48,39.32,39.46,66439.0,36.1562,36.2756,36.1286,36.2573,66439.0
2022-10-10 15:20:00,39.48,39.49,39.32,39.34,102436.0,36.2756,36.2848,36.1286,36.147,102436.0
2022-10-10 15:30:00,39.34,39.38,39.27,39.36,77800.0,36.147,36.1838,36.0827,36.1654,77800.0
2022-10-10 15:40:00,39.36,39.4,39.29,39.37,85504.0,36.1654,36.2021,36.1011,36.1746,85504.0
2022-10-10 15:50:00,39.36,39.43,39.2,39.22,336070.0,36.1654,36.2297,36.0184,36.0367,336070.0
2022-10-11 09:30:00,38.91,39.01,38.78,38.8,122892.0,35.7519,35.8438,35.6325,35.6508,122892.0
2022-10-11 09:40:00,38.81,38.9,38.45,38.58,143122.0,35.66,35.7427,35.3292,35.4487,143122.0
2022-10-11 09:50:00,38.57,38.67,38.51,38.6,59768.0,35.4395,35.5314,35.3844,35.4671,59768.0
2022-10-11 10:00:00,38.6,38.6,38.47,38.53,68525.0,35.4671,35.4671,35.3476,35.4027,68525.0
2022-10-11 10:10:00,38.52,38.64,38.4,38.61,59532.0,35.3936,35.5038,35.2833,35.4763,59532.0
2022-10-11 10:20:00,38.59,38.68,38.54,38.65,23678.0,35.4579,35.5406,35.4119,35.513,23678.0
2022-10-11 10:30:00,38.64,38.73,38.54,38.66,47335.0,35.5038,35.5865,35.4119,35.5222,47335.0
2022-10-11 10:40:00,38.66,38.75,38.63,38.64,63566.0,35.5222,35.6049,35.4946,35.5038,63566.0
2022-10-11 10:50:00,38.64,38.67,38.46,38.48,66201.0,35.5038,35.5314,35.3384,35.3568,66201.0
2022-10-11 11:00:00,38.48,38.64,38.47,38.56,63923.0,35.3568,35.5038,35.3476,35.4303,63923.0
2022-10-11 11:10:00,38.57,38.72,38.52,38.66,75725.0,35.4395,35.5773,35.3936,35.5222,75725.0
2022-10-11 11:20:00,38.67,38.7,38.56,38.61,59594.0,35.5314,35.5589,35.4303,35.4763,59594.0
2022-10-11 11:30:00,38.62,38.79,38.62,38.7,51654.0,35.4854,35.6416,35.4854,35.5589,51654.0
2022-10-11 11:40:00,38.72,38.89,38.68,38.83,58068.0,35.5773,35.7335,35.5406,35.6784,58068.0
2022-10-11 11:50:00,38.83,38.9,38.76,38.8,69045.0,35.6784,35.7427,35.6141,35.6508,69045.0
2022-10-11 12:00:00,38.8,38.81,38.64,38.68,54012.0,35.6508,35.66,35.5038,35.5406,54012.0
2022-10-11 12:10:00,38.69,38.87,38.68,38.87,33384.0,35.5498,35.7152,35.5406,35.7152,33384.0
2022-10-11 12:20:00,38.87,38.94,38.84,38.91,50404.0,35.7152,35.7795,35.6876,35.7519,50404.0
2022-10-11 12:30:00,38.92,39.02,38.91,38.99,38929.0,35.7611,35.853,35.7519,35.8254,38929.0
2022-10-11 12:40:00,38.99,39.1,38.97,39.07,27697.0,35.8254,35.9265,35.807,35.8989,27697.0
2022-10-11 12:50:00,39.08,39.09,38.94,39.03,50673.0,35.9081,35.9173,35.7795,35.8622,50673.0
2022-10-11 13:00:00,39.05,39.06,38.94,39.0,82824.0,35.8805,35.8897,35.7795,35.8346,82824.0
2022-10-11 13:10:00,39.0,39.0,38.9,38.93,41987.0,35.8346,35.8346,35.7427,35.7703,41987.0
2022-10-11 13:20:00,38.93,38.98,38.9,38.92,69456.0,35.7703,35.8162,35.7427,35.7611,69456.0
2022-10-11 13:30:00,38.92,38.99,38.88,38.98,60118.0,35.7611,35.8254,35.7243,35.8162,60118.0
2022-10-11 13:40:00,38.98,39.04,38.97,38.99,58214.0,35.8162,35.8714,35.807,35.8254,58214.0
2022-10-11 13:50:00,38.98,39.01,38.94,39.01,46949.0,35.8162,35.8438,35.7795,35.8438,46949.0
2022-10-11 14:00:00,39.02,39.08,38.99,39.03,39292.0,35.853,35.9081,35.8254,35.8622,39292.0
2022-10-11 14:10:00,39.04,39.05,38.98,39.0,31120.0,35.8714,35.8805,35.8162,35.8346,31120.0
2022-10-11 14:20:00,39.0,39.09,38.99,39.08,34775.0,35.8346,35.9173,35.8254,35.9081,34775.0
2022-10-11 14:30:00,39.07,39.18,39.07,39.13,34335.0,35.8989,36.0,35.8989,35.954,34335.0
2022-10-11 14:40:00,39.14,39.16,38.82,38.85,62001.0,35.9632,35.9816,35.6692,35.6968,62001.0
2022-10-11 14:50:00,38.84,38.86,38.57,38.58,63867.0,35.6876,35.706,35.4395,35.4487,63867.0
2022-10-11 15:00:00,38.56,38.58,38.36,38.37,128371.0,35.4303,35.4487,35.2465,35.2557,128371.0
2022-10-11 15:10:00,38.37,38.47,38.27,38.45,124593.0,35.2557,35.3476,35.1638,35.3292,124593.0
2022-10-11 15:20:00,38.45,38.51,38.41,38.48,63842.0,35.3292,35.3844,35.2925,35.3568,63842.0
2022-10-11 15:30:00,38.48,38.59,38.4,38.58,77353.0,35.3568,35.4579,35.2833,35.4487,77353.0
2022-10-11 15:40:00,38.58,38.59,38.48,38.55,188810.0,35.4487,35.4579,35.3568,35.4211,188810.0
2022-10-11 15:50:00,38.55,38.56,38.45,38.48,367252.0,35.4211,35.4303,35.3292,35.3568,367252.0
2022-10-12 09:30:00,38.25,38.3,38.0,38.29,121847.0,35.1455,35.1914,34.9158,35.1822,121847.0
2022-10-12 09:40:00,38.29,38.32,37.94,37.98,240521.0,35.1822,35.2098,34.8606,34.8974,240521.0
2022-10-12 09:50:00,37.99,38.16,37.96,38.14,71289.0,34.9066,35.0628,34.879,35.0444,71289.0
2022-10-12 10:00:00,38.14,38.31,38.12,38.18,138854.0,35.0444,35.2006,35.026,35.0812,138854.0
2022-10-12 10:10:00,38.2,38.34,38.19,38.32,61142.0,35.0995,35.2282,35.0903,35.2098,61142.0
2022-10-12 10:20:00,38.31,38.32,38.17,38.29,63948.0,35.2006,35.2098,35.072,35.1822,63948.0
2022-10-12 10:30:00,38.3,38.33,38.22,38.25,54095.0,35.1914,35.219,35.1179,35.1455,54095.0
2022-10-12 10:40:00,38.25,38.27,38.16,38.2,38169.0,35.1455,35.1638,35.0628,35.0995,38169.0
2022-10-12 10:50:00,38.19,38.3,38.18,38.23,35299.0,35.0903,35.1914,35.0812,35.1271,35299.0
2022-10-12 11:00:00,38.24,38.38,38.22,38.35,60736.0,35.1363,35.2649,35.1179,35.2374,60736.0
2022-10-12 11:10:00,38.36,38.4,38.26,38.3,141447.0,35.2465,35.2833,35.1547,35.1914,141447.0
2022-10-12 11:20:00,38.28,38.31,38.12,38.28,300615.0,35.173,35.2006,35.026,35.173,300615.0
2022-10-12 11:30:00,38.29,38.31,38.21,38.25,100633.0,35.1822,35.2006,35.1087,35.1455,100633.0
2022-10-12 11:40:00,38.25,38.33,38.24,38.3,63631.0,35.1455,35.219,35.1363,35.1914,63631.0
2022-10-12 11:50:00,38.29,38.43,38.29,38.41,54456.0,35.1822,35.3109,35.1822,35.2925,54456.0
2022-10-12 12:00:00,38.41,38.55,38.38,38.43,62972.0,35.2925,35.4211,35.2649,35.3109,62972.0
2022-10-12 12:10:00,38.42,38.43,38.34,38.39,35721.0,35.3017,35.3109,35.2282,35.2741,35721.0
2022-10-12 12:20:00,38.4,38.47,38.37,38.37,113704.0,35.2833,35.3476,35.2557,35.2557,113704.0
2022-10-12 12:30:00,38.36,38.38,38.26,38.28,63339.0,35.2465,35.2649,35.1547,35.173,63339.0
2022-10-12 12:40:00,38.27,38.28,38.21,38.23,52540.0,35.1638,35.173,35.1087,35.1271,52540.0
2022-10-12 12:50:00,38.23,38.28,38.21,38.25,48445.0,35.1271,35.173,35.1087,35.1455,48445.0
2022-10-12 13:00:00,38.25,38.28,38.18,38.21,49253.0,35.1455,35.173,35.0812,35.1087,49253.0
2022-10-12 13:10:00,38.2,38.21,38.02,38.02,81768.0,35.0995,35.1087,34.9341,34.9341,81768.0
2022-10-12 13:20:00,38.02,38.07,38.02,38.07,71464.0,34.9341,34.9801,34.9341,34.9801,71464.0
2022-10-12 13:30:00,38.07,38.07,37.93,37.97,127379.0,34.9801,34.9801,34.8514,34.8882,127379.0
2022-10-12 13:40:00,37.97,37.98,37.8,37.91,294032.0,34.8882,34.8974,34.732,34.8331,294032.0
2022-10-12 13:50:00,37.91,37.93,37.81,37.84,107562.0,34.8331,34.8514,34.7412,34.7687,107562.0
2022-10-12 14:00:00,37.84,37.94,37.78,37.89,267460.0,34.7687,34.8606,34.7136,34.8147,267460.0
2022-10-12 14:10:00,37.89,37.98,37.79,37.8,187281.0,34.8147,34.8974,34.7228,34.732,187281.0
2022-10-12 14:20:00,37.8,37.95,37.67,37.9,357380.0,34.732,34.8698,34.6125,34.8239,357380.0
2022-10-12 14:30:00,37.9,37.96,37.83,37.86,238854.0,34.8239,34.879,34.7596,34.7871,238854.0
2022-10-12 14:40:00,37.86,37.88,37.78,37.81,95867.0,34.7871,34.8055,34.7136,34.7412,95867.0
2022-10-12 14:50:00,37.81,37.81,37.69,37.72,104873.0,34.7412,34.7412,34.6309,34.6585,104873.0
2022-10-12 15:00:00,37.71,37.77,37.66,37.71,125689.0,34.6493,34.7044,34.6034,34.6493,125689.0
2022-10-12 15:10:00,37.72,37.8,37.71,37.8,135508.0,34.6585,34.732,34.6493,34.732,135508.0
2022-10-12 15:20:00,37.79,37.81,37.69,37.7,150441.0,34.7228,34.7412,34.6309,34.6401,150441.0
2022-10-12 15:30:00,37.7,37.73,37.64,37.65,157624.0,34.6401,34.6677,34.585,34.5942,157624.0
2022-10-12 15:40:00,37.66,37.66,37.52,37.54,303763.0,34.6034,34.6034,34.4747,34.4931,303763.0
2022-10-12 15:50:00,37.53,37.55,37.27,37.29,1109242.0,34.4839,34.5023,34.245,34.2634,1109242.0
2022-10-13 09:30:00,36.82,36.82,36.22,36.46,266924.0,33.8315,33.8315,33.2802,33.5008,266924.0
2022-10-13 09:40:00,36.47,36.85,36.43,36.83,235942.0,33.5099,33.8591,33.4732,33.8407,235942.0
2022-10-13 09:50:00,36.85,37.17,36.8,37.02,145059.0,33.8591,34.1531,33.8132,34.0153,145059.0
2022-10-13 10:00:00,37.03,37.19,36.96,37.17,103391.0,34.0245,34.1715,33.9602,34.1531,103391.0
2022-10-13 10:10:00,37.16,37.46,37.07,37.39,99089.0,34.1439,34.4196,34.0612,34.3553,99089.0
2022-10-13 10:20:00,37.39,37.44,37.13,37.18,102678.0,34.3553,34.4012,34.1164,34.1623,102678.0
2022-10-13 10:30:00,37.15,37.32,37.13,37.32,72889.0,34.1348,34.291,34.1164,34.291,72889.0
2022-10-13 10:40:00,37.32,37.46,37.27,37.43,165702.0,34.291,34.4196,34.245,34.392,165702.0
2022-10-13 10:50:00,37.43,37.58,37.39,37.52,351736.0,34.392,34.5299,34.3553,34.4747,351736.0
2022-10-13 11:00:00,37.53,38.03,37.53,38.0,139152.0,34.4839,34.9433,34.4839,34.9158,139152.0
2022-10-13 11:10:00,38.0,38.39,37.9,38.2,120209.0,34.9158,35.2741,34.8239,35.0995,120209.0
2022-10-13 11:20:00,38.2,38.53,38.16,38.27,98918.0,35.0995,35.4027,35.0628,35.1638,98918.0
2022-10-13 11:30:00,38.27,38.76,38.2,38.67,118703.0,35.1638,35.6141,35.0995,35.5314,118703.0
2022-10-13 11:40:00,38.7,38.77,38.47,38.5,141015.0,35.5589,35.6233,35.3476,35.3752,141015.0
2022-10-13 11:50:00,38.48,38.66,38.45,38.64,84630.0,35.3568,35.5222,35.3292,35.5038,84630.0
2022-10-13 12:00:00,38.67,38.8,38.6,38.76,88243.0,35.5314,35.6508,35.4671,35.6141,88243.0
2022-10-13 12:10:00,38.77,38.87,38.66,38.77,78081.0,35.6233,35.7152,35.5222,35.6233,78081.0
2022-10-13 12:20:00,38.75,38.9,38.71,38.83,63532.0,35.6049,35.7427,35.5681,35.6784,63532.0
2022-10-13 12:30:00,38.84,38.98,38.81,38.94,58347.0,35.6876,35.8162,35.66,35.7795,58347.0
2022-10-13 12:40:00,38.95,39.16,38.95,39.15,63976.0,35.7887,35.9816,35.7887,35.9724,63976.0
2022-10-13 12:50:00,39.15,39.2,38.96,38.97,131386.0,35.9724,36.0184,35.7978,35.807,131386.0
2022-10-13 13:00:00,38.96,39.03,38.88,38.89,59362.0,35.7978,35.8622,35.7243,35.7335,59362.0
2022-10-13 13:10:00,38.88,39.02,38.87,39.01,87315.0,35.7243,35.853,35.7152,35.8438,87315.0
2022-10-13 13:20:00,39.01,39.22,39.0,39.18,83816.0,35.8438,36.0367,35.8346,36.0,83816.0
2022-10-13 13:30:00,39.19,39.32,39.19,39.27,83888.0,36.0092,36.1286,36.0092,36.0827,83888.0
2022-10-13 13:40:00,39.27,39.32,39.21,39.27,75754.0,36.0827,36.1286,36.0276,36.0827,75754.0
2022-10-13 13:50:00,39.27,39.31,39.21,39.26,54532.0,36.0827,36.1194,36.0276,36.0735,54532.0
2022-10-13 14:00:00,39.26,39.29,39.2,39.23,60140.0,36.0735,36.1011,36.0184,36.0459,60140.0
2022-10-13 14:10:00,39.23,39.3,39.2,39.28,55860.0,36.0459,36.1102,36.0184,36.0919,55860.0
2022-10-13 14:20:00,39.29,39.3,39.08,39.12,53982.0,36.1011,36.1102,35.9081,35.9449,53982.0
2022-10-13 14:30:00,39.11,39.19,39.06,39.18,160992.0,35.9357,36.0092,35.8897,36.0,160992.0
2022-10-13 14:40:00,39.18,39.25,39.15,39.21,47277.0,36.0,36.0643,35.9724,36.0276,47277.0
2022-10-13 14:50:00,39.21,39.37,39.19,39.34,73013.0,36.0276,36.1746,36.0092,36.147,73013.0
2022-10-13 15:00:00,39.34,39.38,39.25,39.37,66136.0,36.147,36.1838,36.0643,36.1746,66136.0
2022-10-13 15:10:00,39.37,39.38,39.28,39.33,80970.0,36.1746,36.1838,36.0919,36.1378,80970.0
2022-10-13 15:20:00,39.33,39.34,39.23,39.26,86975.0,36.1378,36.147,36.0459,36.0735,86975.0
2022-10-13 15:30:00,39.25,39.3,39.06,39.17,181214.0,36.0643,36.1102,35.8897,35.9908,181214.0
2022-10-13 15:40:00,39.17,39.27,39.12,39.24,197021.0,35.9908,36.0827,35.9449,36.0551,197021.0
2022-10-13 15:50:00,39.23,39.29,39.17,39.2,519319.0,36.0459,36.1011,35.9908,36.0184,519319.0
2022-10-14 09:30:00,39.37,39.88,39.27,39.84,125495.0,36.1746,36.6432,36.0827,36.6064,125495.0
2022-10-14 09:40:00,39.83,39.84,39.2,39.43,141231.0,36.5972,36.6064,36.0184,36.2297,141231.0
2022-10-14 09:50:00,39.42,39.72,39.41,39.61,143055.0,36.2205,36.4962,36.2113,36.3951,143055.0
2022-10-14 10:00:00,39.6,39.6,38.99,39.23,147384.0,36.3859,36.3859,35.8254,36.0459,147384.0
2022-10-14 10:10:00,39.23,39.31,38.89,38.95,251677.0,36.0459,36.1194,35.7335,35.7887,251677.0
2022-10-14 10:20:00,38.92,38.92,38.59,38.72,122084.0,35.7611,35.7611,35.4579,35.5773,122084.0
2022-10-14 10:30:00,38.71,38.83,38.62,38.68,111619.0,35.5681,35.6784,35.4854,35.5406,111619.0
2022-10-14 10:40:00,38.67,38.72,38.39,38.47,109254.0,35.5314,35.5773,35.2741,35.3476,109254.0
2022-10-14 10:50:00,38.48,38.69,38.47,38.66,84973.0,35.3568,35.5498,35.3476,35.5222,84973.0
2022-10-14 11:00:00,38.66,38.92,38.65,38.8,92549.0,35.5222,35.7611,35.513,35.6508,92549.0
2022-10-14 11:10:00,38.81,38.84,38.67,38.72,62696.0,35.66,35.6876,35.5314,35.5773,62696.0
2022-10-14 11:20:00,38.73,38.87,38.71,38.85,76264.0,35.5865,35.7152,35.5681,35.6968,76264.0
2022-10-14 11:30:00,38.84,38.84,38.56,38.68,113201.0,35.6876,35.6876,35.4303,35.5406,113201.0
2022-10-14 11:40:00,38.69,38.73,38.53,38.56,102298.0,35.5498,35.5865,35.4027,35.4303,102298.0
2022-10-14 11:50:00,38.58,38.64,38.52,38.59,104130.0,35.4487,35.5038,35.3936,35.4579,104130.0
2022-10-14 12:00:00,38.57,38.76,38.47,38.47,104285.0,35.4395,35.6141,35.3476,35.3476,104285.0
2022-10-14 12:10:00,38.47,38.57,38.43,38.54,65579.0,35.3476,35.4395,35.3109,35.4119,65579.0
2022-10-14 12:20:00,38.55,38.58,38.48,38.58,44650.0,35.4211,35.4487,35.3568,35.4487,44650.0
2022-10-14 12:30:00,38.58,38.69,38.53,38.66,52640.0,35.4487,35.5498,35.4027,35.5222,52640.0
2022-10-14 12:40:00,38.66,38.72,38.57,38.59,49426.0,35.5222,35.5773,35.4395,35.4579,49426.0
2022-10-14 12:50:00,38.58,38.58,38.5,38.55,44354.0,35.4487,35.4487,35.3752,35.4211,44354.0
2022-10-14 13:00:00,38.55,38.62,38.4,38.49,67850.0,35.4211,35.4854,35.2833,35.366,67850.0
2022-10-14 13:10:00,38.49,38.73,38.49,38.72,87127.0,35.366,35.5865,35.366,35.5773,87127.0
2022-10-14 13:20:00,38.73,38.79,38.66,38.74,78695.0,35.5865,35.6416,35.5222,35.5957,78695.0
2022-10-14 13:30:00,38.73,38.78,38.66,38.72,40868.0,35.5865,35.6325,35.5222,35.5773,40868.0
2022-10-14 13:40:00,38.72,38.74,38.58,38.62,43237.0,35.5773,35.5957,35.4487,35.4854,43237.0
2022-10-14 13:50:00,38.61,38.61,38.5,38.56,65827.0,35.4763,35.4763,35.3752,35.4303,65827.0
2022-10-14 14:00:00,38.55,38.55,38.46,38.48,52706.0,35.4211,35.4211,35.3384,35.3568,52706.0
2022-10-14 14:10:00,38.47,38.48,38.35,38.38,39510.0,35.3476,35.3568,35.2374,35.2649,39510.0
2022-10-14 14:20:00,38.38,38.42,38.31,38.4,72366.0,35.2649,35.3017,35.2006,35.2833,72366.0
2022-10-14 14:30:00,38.39,38.39,38.3,38.37,47644.0,35.2741,35.2741,35.1914,35.2557,47644.0
2022-10-14 14:40:00,38.37,38.38,38.3,38.38,73548.0,35.2557,35.2649,35.1914,35.2649,73548.0
2022-10-14 14:50:00,38.38,38.39,38.32,38.37,56854.0,35.2649,35.2741,35.2098,35.2557,56854.0
2022-10-14 15:00:00,38.39,38.51,38.38,38.41,92393.0,35.2741,35.3844,35.2649,35.2925,92393.0
2022-10-14 15:10:00,38.41,38.44,38.31,38.39,96402.0,35.2925,35.3201,35.2006,35.2741,96402.0
2022-10-14 15:20:00,38.4,38.49,38.37,38.45,87760.0,35.2833,35.366,35.2557,35.3292,87760.0
2022-10-14 15:30:00,38.45,38.5,38.36,38.39,188575.0,35.3292,35.3752,35.2465,35.2741,188575.0
2022-10-14 15:40:00,38.39,38.42,38.34,38.4,255818.0,35.2741,35.3017,35.2282,35.2833,255818.0
2022-10-14 15:50:00,38.41,38.47,38.36,38.4,791117.0,35.2925,35.3476,35.2465,35.2833,791117.0
2022-10-17 09:30:00,39.48,40.7,39.48,40.66,339453.0,36.2756,37.3966,36.2756,37.3599,339453.0
2022-10-17 09:40:00,40.66,40.71,40.35,40.66,287628.0,37.3599,37.4058,37.075,37.3599,287628.0
2022-10-17 09:50:00,40.64,40.64,40.2,40.42,232232.0,37.3415,37.3415,36.9372,37.1393,232232.0
2022-10-17 10:00:00,40.42,40.79,40.38,40.72,165365.0,37.1393,37.4793,37.1026,37.415,165365.0
2022-10-17 10:10:00,40.72,40.96,40.7,40.83,167962.0,37.415,37.6355,37.3966,37.5161,167962.0
2022-10-17 10:20:00,40.84,40.9,40.59,40.61,104032.0,37.5253,37.5804,37.2955,37.3139,104032.0
2022-10-17 10:30:00,40.59,40.83,40.57,40.7,128828.0,37.2955,37.5161,37.2772,37.3966,128828.0
2022-10-17 10:40:00,40.7,40.74,40.55,40.58,139326.0,37.3966,37.4334,37.2588,37.2864,139326.0
2022-10-17 10:50:00,40.58,40.59,40.36,40.48,134097.0,37.2864,37.2955,37.0842,37.1945,134097.0
2022-10-17 11:00:00,40.48,40.58,40.28,40.3,121815.0,37.1945,37.2864,37.0107,37.0291,121815.0
2022-10-17 11:10:00,40.29,40.41,40.25,40.32,214878.0,37.0199,37.1302,36.9831,37.0475,214878.0
2022-10-17 11:20:00,40.32,40.48,40.25,40.44,101577.0,37.0475,37.1945,36.9831,37.1577,101577.0
2022-10-17 11:30:00,40.45,40.55,40.42,40.48,94765.0,37.1669,37.2588,37.1393,37.1945,94765.0
2022-10-17 11:40:00,40.49,40.5,40.4,40.44,95165.0,37.2037,37.2129,37.121,37.1577,95165.0
2022-10-17 11:50:00,40.43,40.45,40.27,40.28,69933.0,37.1485,37.1669,37.0015,37.0107,69933.0
2022-10-17 12:00:00,40.29,40.36,40.24,40.29,91877.0,37.0199,37.0842,36.974,37.0199,91877.0
2022-10-17 12:10:00,40.3,40.36,40.14,40.15,83868.0,37.0291,37.0842,36.8821,36.8913,83868.0
2022-10-17 12:20:00,40.15,40.25,40.08,40.21,89585.0,36.8913,36.9831,36.8269,36.9464,89585.0
2022-10-17 12:30:00,40.22,40.31,40.19,40.31,51388.0,36.9556,37.0383,36.928,37.0383,51388.0
2022-10-17 12:40:00,40.3,40.3,40.17,40.24,59572.0,37.0291,37.0291,36.9096,36.974,59572.0
2022-10-17 12:50:00,40.24,40.32,40.2,40.3,64495.0,36.974,37.0475,36.9372,37.0291,64495.0
2022-10-17 13:00:00,40.29,40.34,40.24,40.3,55278.0,37.0199,37.0658,36.974,37.0291,55278.0
2022-10-17 13:10:00,40.29,40.32,40.25,40.27,49994.0,37.0199,37.0475,36.9831,37.0015,49994.0
2022-10-17 13:20:00,40.28,40.42,40.26,40.4,75181.0,37.0107,37.1393,36.9923,37.121,75181.0
2022-10-17 13:30:00,40.4,40.5,40.38,40.5,89319.0,37.121,37.2129,37.1026,37.2129,89319.0
2022-10-17 13:40:00,40.5,40.55,40.39,40.53,63065.0,37.2129,37.2588,37.1118,37.2404,63065.0
2022-10-17 13:50:00,40.54,40.54,40.45,40.49,76891.0,37.2496,37.2496,37.1669,37.2037,76891.0
2022-10-17 14:00:00,40.49,40.55,40.45,40.52,63121.0,37.2037,37.2588,37.1669,37.2312,63121.0
2022-10-17 14:10:00,40.51,40.52,40.37,40.41,71383.0,37.222,37.2312,37.0934,37.1302,71383.0
2022-10-17 14:20:00,40.41,40.44,40.29,40.35,72141.0,37.1302,37.1577,37.0199,37.075,72141.0
2022-10-17 14:30:00,40.35,40.47,40.32,40.46,65793.0,37.075,37.1853,37.0475,37.1761,65793.0
2022-10-17 14:40:00,40.46,40.47,40.4,40.42,50097.0,37.1761,37.1853,37.121,37.1393,50097.0
2022-10-17 14:50:00,40.41,40.41,40.34,40.36,49263.0,37.1302,37.1302,37.0658,37.0842,49263.0
2022-10-17 15:00:00,40.36,40.46,40.32,40.45,94071.0,37.0842,37.1761,37.0475,37.1669,94071.0
2022-10-17 15:10:00,40.44,40.46,40.37,40.42,120546.0,37.1577,37.1761,37.0934,37.1393,120546.0
2022-10-17 15:20:00,40.42,40.5,40.41,40.46,97125.0,37.1393,37.2129,37.1302,37.1761,97125.0
2022-10-17 15:30:00,40.48,40.53,40.41,40.47,243023.0,37.1945,37.2404,37.1302,37.1853,243023.0
2022-10-17 15:40:00,40.47,40.52,40.43,40.5,165006.0,37.1853,37.2312,37.1485,37.2129,165006.0
2022-10-17 15:50:00,40.5,40.56,40.33,40.37,715561.0,37.2129,37.268,37.0567,37.0934,715561.0
2022-10-18 09:30:00,41.05,41.52,40.8,41.33,946567.0,37.7182,38.1501,37.4885,37.9755,946567.0
2022-10-18 09:40:00,41.34,41.37,40.8,40.91,252181.0,37.9847,38.0122,37.4885,37.5896,252181.0
2022-10-18 09:50:00,40.93,41.06,40.73,41.03,276640.0,37.608,37.7274,37.4242,37.6998,276640.0
2022-10-18 10:00:00,41.05,41.29,40.96,41.29,220179.0,37.7182,37.9387,37.6355,37.9387,220179.0
2022-10-18 10:10:00,41.29,41.29,40.98,40.99,101388.0,37.9387,37.9387,37.6539,37.6631,101388.0
2022-10-18 10:20:00,40.98,41.07,40.88,40.9,105966.0,37.6539,37.7366,37.562,37.5804,105966.0
2022-10-18 10:30:00,40.9,40.91,40.71,40.73,92831.0,37.5804,37.5896,37.4058,37.4242,92831.0
2022-10-18 10:40:00,40.72,40.76,40.58,40.62,97676.0,37.415,37.4518,37.2864,37.3231,97676.0
2022-10-18 10:50:00,40.61,40.74,40.55,40.55,121191.0,37.3139,37.4334,37.2588,37.2588,121191.0
2022-10-18 11:00:00,40.55,40.6,40.31,40.32,103314.0,37.2588,37.3047,37.0383,37.0475,103314.0
2022-10-18 11:10:00,40.33,40.39,39.89,39.89,246524.0,37.0567,37.1118,36.6524,36.6524,246524.0
2022-10-18 11:20:00,39.89,39.9,39.37,39.78,311943.0,36.6524,36.6616,36.1746,36.5513,311943.0
2022-10-18 11:30:00,39.78,40.1,39.67,39.69,267674.0,36.5513,36.8453,36.4502,36.4686,267674.0
2022-10-18 11:40:00,39.68,39.83,39.45,39.82,202893.0,36.4594,36.5972,36.2481,36.588,202893.0
2022-10-18 11:50:00,39.82,39.88,39.72,39.75,83998.0,36.588,36.6432,36.4962,36.5237,83998.0
2022-10-18 12:00:00,39.75,39.87,39.69,39.82,88390.0,36.5237,36.634,36.4686,36.588,88390.0
2022-10-18 12:10:00,39.83,39.95,39.82,39.88,68803.0,36.5972,36.7075,36.588,36.6432,68803.0
2022-10-18 12:20:00,39.87,39.87,39.72,39.79,44489.0,36.634,36.634,36.4962,36.5605,44489.0
2022-10-18 12:30:00,39.79,39.88,39.74,39.79,77264.0,36.5605,36.6432,36.5145,36.5605,77264.0
2022-10-18 12:40:00,39.8,39.85,39.75,39.8,66432.0,36.5697,36.6156,36.5237,36.5697,66432.0
2022-10-18 12:50:00,39.79,39.91,39.78,39.78,52429.0,36.5605,36.6707,36.5513,36.5513,52429.0
2022-10-18 13:00:00,39.79,39.81,39.65,39.7,49324.0,36.5605,36.5789,36.4318,36.4778,49324.0
2022-10-18 13:10:00,39.71,39.91,39.69,39.89,60247.0,36.487,36.6707,36.4686,36.6524,60247.0
2022-10-18 13:20:00,39.89,40.01,39.84,40.01,41545.0,36.6524,36.7626,36.6064,36.7626,41545.0
2022-10-18 13:30:00,40.02,40.18,40.0,40.08,65404.0,36.7718,36.9188,36.7534,36.8269,65404.0
2022-10-18 13:40:00,40.09,40.11,39.96,40.11,94858.0,36.8361,36.8545,36.7167,36.8545,94858.0
2022-10-18 13:50:00,40.11,40.18,40.07,40.13,161493.0,36.8545,36.9188,36.8178,36.8729,161493.0
2022-10-18 14:00:00,40.13,40.14,39.99,40.06,133254.0,36.8729,36.8821,36.7442,36.8086,133254.0
2022-10-18 14:10:00,40.05,40.1,39.98,40.0,90571.0,36.7994,36.8453,36.7351,36.7534,90571.0
2022-10-18 14:20:00,40.0,40.12,39.96,40.12,67291.0,36.7534,36.8637,36.7167,36.8637,67291.0
2022-10-18 14:30:00,40.11,40.15,39.96,39.98,66513.0,36.8545,36.8913,36.7167,36.7351,66513.0
2022-10-18 14:40:00,39.99,40.01,39.77,39.83,86630.0,36.7442,36.7626,36.5421,36.5972,86630.0
2022-10-18 14:50:00,39.84,39.9,39.8,39.85,88068.0,36.6064,36.6616,36.5697,36.6156,88068.0
2022-10-18 15:00:00,39.85,39.86,39.73,39.8,76141.0,36.6156,36.6248,36.5053,36.5697,76141.0
2022-10-18 15:10:00,39.8,39.84,39.72,39.82,58625.0,36.5697,36.6064,36.4962,36.588,58625.0
2022-10-18 15:20:00,39.82,39.91,39.8,39.89,76586.0,36.588,36.6707,36.5697,36.6524,76586.0
2022-10-18 15:30:00,39.89,40.0,39.85,39.91,129178.0,36.6524,36.7534,36.6156,36.6707,129178.0
2022-10-18 15:40:00,39.91,39.98,39.9,39.98,154180.0,36.6707,36.7351,36.6616,36.7351,154180.0
2022-10-18 15:50:00,39.98,40.07,39.88,40.02,715138.0,36.7351,36.8178,36.6432,36.7718,715138.0
2022-10-19 09:30:00,39.58,39.96,39.28,39.9,206047.0,36.3675,36.7167,36.0919,36.6616,206047.0
2022-10-19 09:40:00,39.9,39.94,39.48,39.51,122231.0,36.6616,36.6983,36.2756,36.3032,122231.0
2022-10-19 09:50:00,39.49,39.72,39.47,39.62,120601.0,36.2848,36.4962,36.2665,36.4043,120601.0
2022-10-19 10:00:00,39.62,39.87,39.53,39.81,101023.0,36.4043,36.634,36.3216,36.5789,101023.0
2022-10-19 10:10:00,39.82,39.99,39.68,39.99,53045.0,36.588,36.7442,36.4594,36.7442,53045.0
2022-10-19 10:20:00,39.98,40.18,39.94,40.11,101078.0,36.7351,36.9188,36.6983,36.8545,101078.0
2022-10-19 10:30:00,40.11,40.15,39.68,39.74,283572.0,36.8545,36.8913,36.4594,36.5145,283572.0
2022-10-19 10:40:00,39.74,39.75,39.54,39.55,151766.0,36.5145,36.5237,36.3308,36.34,151766.0
2022-10-19 10:50:00,39.56,39.61,39.35,39.44,198962.0,36.3491,36.3951,36.1562,36.2389,198962.0
2022-10-19 11:00:00,39.44,39.49,39.28,39.39,87642.0,36.2389,36.2848,36.0919,36.1929,87642.0
2022-10-19 11:10:00,39.38,39.55,39.37,39.54,83354.0,36.1838,36.34,36.1746,36.3308,83354.0
2022-10-19 11:20:00,39.53,39.56,39.43,39.44,52223.0,36.3216,36.3491,36.2297,36.2389,52223.0
2022-10-19 11:30:00,39.44,39.45,39.31,39.44,45610.0,36.2389,36.2481,36.1194,36.2389,45610.0
2022-10-19 11:40:00,39.45,39.49,39.4,39.44,64452.0,36.2481,36.2848,36.2021,36.2389,64452.0
2022-10-19 11:50:00,39.44,39.46,39.34,39.34,71040.0,36.2389,36.2573,36.147,36.147,71040.0
2022-10-19 12:00:00,39.34,39.35,39.2,39.25,63749.0,36.147,36.1562,36.0184,36.0643,63749.0
2022-10-19 12:10:00,39.25,39.36,39.19,39.35,70878.0,36.0643,36.1654,36.0092,36.1562,70878.0
2022-10-19 12:20:00,39.36,39.36,39.12,39.16,61353.0,36.1654,36.1654,35.9449,35.9816,61353.0
2022-10-19 12:30:00,39.16,39.27,39.14,39.22,28219.0,35.9816,36.0827,35.9632,36.0367,28219.0
2022-10-19 12:40:00,39.23,39.23,38.96,38.98,83291.0,36.0459,36.0459,35.7978,35.8162,83291.0
2022-10-19 12:50:00,38.98,39.02,38.88,38.92,45245.0,35.8162,35.853,35.7243,35.7611,45245.0
2022-10-19 13:00:00,38.9,38.93,38.68,38.75,62056.0,35.7427,35.7703,35.5406,35.6049,62056.0
2022-10-19 13:10:00,38.77,38.81,38.74,38.77,61768.0,35.6233,35.66,35.5957,35.6233,61768.0
2022-10-19 13:20:00,38.76,38.92,38.76,38.89,55285.0,35.6141,35.7611,35.6141,35.7335,55285.0
2022-10-19 13:30:00,38.89,38.93,38.8,38.87,87182.0,35.7335,35.7703,35.6508,35.7152,87182.0
2022-10-19 13:40:00,38.88,39.0,38.86,38.94,70151.0,35.7243,35.8346,35.706,35.7795,70151.0
2022-10-19 13:50:00,38.94,39.05,38.9,39.02,112888.0,35.7795,35.8805,35.7427,35.853,112888.0
2022-10-19 14:00:00,39.01,39.1,38.96,39.0,154715.0,35.8438,35.9265,35.7978,35.8346,154715.0
2022-10-19 14:10:00,39.0,39.05,38.93,38.94,120546.0,35.8346,35.8805,35.7703,35.7795,120546.0
2022-10-19 14:20:00,38.93,38.94,38.86,38.92,111917.0,35.7703,35.7795,35.706,35.7611,111917.0
2022-10-19 14:30:00,38.93,39.04,38.9,38.97,64574.0,35.7703,35.8714,35.7427,35.807,64574.0
2022-10-19 14:40:00,38.97,39.03,38.94,39.01,51491.0,35.807,35.8622,35.7795,35.8438,51491.0
2022-10-19 14:50:00,39.0,39.02,38.91,38.94,84754.0,35.8346,35.853,35.7519,35.7795,84754.0
2022-10-19 15:00:00,38.94,38.95,38.83,38.93,131794.0,35.7795,35.7887,35.6784,35.7703,131794.0
2022-10-19 15:10:00,38.93,39.06,38.91,39.02,76143.0,35.7703,35.8897,35.7519,35.853,76143.0
2022-10-19 15:20:00,39.04,39.04,38.94,38.98,97308.0,35.8714,35.8714,35.7795,35.8162,97308.0
2022-10-19 15:30:00,38.98,39.01,38.93,38.93,156853.0,35.8162,35.8438,35.7703,35.7703,156853.0
2022-10-19 15:40:00,38.94,39.02,38.89,39.0,160032.0,35.7795,35.853,35.7335,35.8346,160032.0
2022-10-19 15:50:00,38.99,39.06,38.93,39.05,471569.0,35.8254,35.8897,35.7703,35.8805,471569.0
2022-10-20 09:30:00,38.97,39.19,38.79,39.0,112997.0,35.807,36.0092,35.6416,35.8346,112997.0
2022-10-20 09:40:00,39.01,39.24,38.93,39.19,196493.0,35.8438,36.0551,35.7703,36.0092,196493.0
2022-10-20 09:50:00,39.19,39.35,39.12,39.12,99108.0,36.0092,36.1562,35.9449,35.9449,99108.0
2022-10-20 10:00:00,39.14,39.53,39.14,39.49,102466.0,35.9632,36.3216,35.9632,36.2848,102466.0
2022-10-20 10:10:00,39.5,39.59,39.38,39.59,89956.0,36.294,36.3767,36.1838,36.3767,89956.0
2022-10-20 10:20:00,39.58,39.63,39.49,39.59,76725.0,36.3675,36.4135,36.2848,36.3767,76725.0
2022-10-20 10:30:00,39.59,39.62,39.24,39.26,140417.0,36.3767,36.4043,36.0551,36.0735,140417.0
2022-10-20 10:40:00,39.25,39.27,39.14,39.26,75851.0,36.0643,36.0827,35.9632,36.0735,75851.0
2022-10-20 10:50:00,39.26,39.29,39.13,39.21,68406.0,36.0735,36.1011,35.954,36.0276,68406.0
2022-10-20 11:00:00,39.21,39.22,39.03,39.05,55816.0,36.0276,36.0367,35.8622,35.8805,55816.0
2022-10-20 11:10:00,39.06,39.09,38.94,38.94,86101.0,35.8897,35.9173,35.7795,35.7795,86101.0
2022-10-20 11:20:00,38.95,38.95,38.68,38.7,93346.0,35.7887,35.7887,35.5406,35.5589,93346.0
2022-10-20 11:30:00,38.71,38.8,38.66,38.78,198312.0,35.5681,35.6508,35.5222,35.6325,198312.0
2022-10-20 11:40:00,38.79,38.85,38.75,38.78,81726.0,35.6416,35.6968,35.6049,35.6325,81726.0
2022-10-20 11:50:00,38.77,38.83,38.71,38.75,66575.0,35.6233,35.6784,35.5681,35.6049,66575.0
2022-10-20 12:00:00,38.75,38.77,38.51,38.56,149099.0,35.6049,35.6233,35.3844,35.4303,149099.0
2022-10-20 12:10:00,38.56,38.67,38.51,38.66,139610.0,35.4303,35.5314,35.3844,35.5222,139610.0
2022-10-20 12:20:00,38.65,38.65,38.5,38.54,53291.0,35.513,35.513,35.3752,35.4119,53291.0
2022-10-20 12:30:00,38.53,38.6,38.5,38.57,134983.0,35.4027,35.4671,35.3752,35.4395,134983.0
2022-10-20 12:40:00,38.57,38.68,38.56,38.68,117053.0,35.4395,35.5406,35.4303,35.5406,117053.0
2022-10-20 12:50:00,38.67,38.77,38.61,38.77,53815.0,35.5314,35.6233,35.4763,35.6233,53815.0
2022-10-20 13:00:00,38.76,38.79,38.66,38.7,108445.0,35.6141,35.6416,35.5222,35.5589,108445.0
2022-10-20 13:10:00,38.69,38.76,38.64,38.65,45731.0,35.5498,35.6141,35.5038,35.513,45731.0
2022-10-20 13:20:00,38.64,38.74,38.63,38.63,90501.0,35.5038,35.5957,35.4946,35.4946,90501.0
2022-10-20 13:30:00,38.63,38.66,38.57,38.65,89745.0,35.4946,35.5222,35.4395,35.513,89745.0
2022-10-20 13:40:00,38.65,38.73,38.6,38.61,95207.0,35.513,35.5865,35.4671,35.4763,95207.0
2022-10-20 13:50:00,38.6,38.67,38.55,38.66,134198.0,35.4671,35.5314,35.4211,35.5222,134198.0
2022-10-20 14:00:00,38.65,38.66,38.59,38.59,70985.0,35.513,35.5222,35.4579,35.4579,70985.0
2022-10-20 14:10:00,38.59,38.6,38.53,38.56,67532.0,35.4579,35.4671,35.4027,35.4303,67532.0
2022-10-20 14:20:00,38.57,38.58,38.48,38.5,67561.0,35.4395,35.4487,35.3568,35.3752,67561.0
2022-10-20 14:30:00,38.49,38.61,38.45,38.58,77715.0,35.366,35.4763,35.3292,35.4487,77715.0
2022-10-20 14:40:00,38.58,38.58,38.48,38.54,59487.0,35.4487,35.4487,35.3568,35.4119,59487.0
2022-10-20 14:50:00,38.54,38.66,38.5,38.62,142949.0,35.4119,35.5222,35.3752,35.4854,142949.0
2022-10-20 15:00:00,38.62,38.73,38.59,38.7,50208.0,35.4854,35.5865,35.4579,35.5589,50208.0
2022-10-20 15:10:00,38.7,38.71,38.52,38.55,90512.0,35.5589,35.5681,35.3936,35.4211,90512.0
2022-10-20 15:20:00,38.55,38.56,38.41,38.43,92903.0,35.4211,35.4303,35.2925,35.3109,92903.0
2022-10-20 15:30:00,38.44,38.47,38.37,38.41,147460.0,35.3201,35.3476,35.2557,35.2925,147460.0
2022-10-20 15:40:00,38.41,38.52,38.37,38.5,152146.0,35.2925,35.3936,35.2557,35.3752,152146.0
2022-10-20 15:50:00,38.51,38.62,38.4,38.41,605842.0,35.3844,35.4854,35.2833,35.2925,605842.0
2022-10-21 09:30:00,38.47,38.75,38.11,38.67,358767.0,35.3476,35.6049,35.0168,35.5314,358767.0
2022-10-21 09:40:00,38.66,39.38,38.49,39.27,414809.0,35.5222,36.1838,35.366,36.0827,414809.0
2022-10-21 09:50:00,39.29,39.55,39.23,39.55,215675.0,36.1011,36.34,36.0459,36.34,215675.0
2022-10-21 10:00:00,39.55,39.7,39.44,39.55,261273.0,36.34,36.4778,36.2389,36.34,261273.0
2022-10-21 10:10:00,39.56,39.56,39.39,39.41,116383.0,36.3491,36.3491,36.1929,36.2113,116383.0
2022-10-21 10:20:00,39.42,39.46,39.05,39.08,103961.0,36.2205,36.2573,35.8805,35.9081,103961.0
2022-10-21 10:30:00,39.09,39.27,39.07,39.27,100872.0,35.9173,36.0827,35.8989,36.0827,100872.0
2022-10-21 10:40:00,39.28,39.4,39.2,39.3,117975.0,36.0919,36.2021,36.0184,36.1102,117975.0
2022-10-21 10:50:00,39.3,39.45,39.25,39.35,79935.0,36.1102,36.2481,36.0643,36.1562,79935.0
2022-10-21 11:00:00,39.34,39.41,39.21,39.39,86772.0,36.147,36.2113,36.0276,36.1929,86772.0
2022-10-21 11:10:00,39.39,39.57,39.38,39.51,132012.0,36.1929,36.3583,36.1838,36.3032,132012.0
2022-10-21 11:20:00,39.51,39.63,39.44,39.53,56466.0,36.3032,36.4135,36.2389,36.3216,56466.0
2022-10-21 11:30:00,39.54,39.7,39.52,39.54,50975.0,36.3308,36.4778,36.3124,36.3308,50975.0
2022-10-21 11:40:00,39.54,39.71,39.5,39.66,125003.0,36.3308,36.487,36.294,36.441,125003.0
2022-10-21 11:50:00,39.66,39.73,39.6,39.71,85035.0,36.441,36.5053,36.3859,36.487,85035.0
2022-10-21 12:00:00,39.71,39.89,39.71,39.72,79880.0,36.487,36.6524,36.487,36.4962,79880.0
2022-10-21 12:10:00,39.71,39.71,39.57,39.58,57577.0,36.487,36.487,36.3583,36.3675,57577.0
2022-10-21 12:20:00,39.57,39.67,39.51,39.51,111357.0,36.3583,36.4502,36.3032,36.3032,111357.0
2022-10-21 12:30:00,39.52,39.73,39.51,39.58,84007.0,36.3124,36.5053,36.3032,36.3675,84007.0
2022-10-21 12:40:00,39.58,39.78,39.58,39.76,86192.0,36.3675,36.5513,36.3675,36.5329,86192.0
2022-10-21 12:50:00,39.76,39.8,39.73,39.78,54956.0,36.5329,36.5697,36.5053,36.5513,54956.0
2022-10-21 13:00:00,39.79,39.88,39.79,39.8,48968.0,36.5605,36.6432,36.5605,36.5697,48968.0
2022-10-21 13:10:00,39.81,39.82,39.67,39.76,74672.0,36.5789,36.588,36.4502,36.5329,74672.0
2022-10-21 13:20:00,39.75,39.78,39.68,39.78,152101.0,36.5237,36.5513,36.4594,36.5513,152101.0
2022-10-21 13:30:00,39.79,39.8,39.68,39.72,136833.0,36.5605,36.5697,36.4594,36.4962,136833.0
2022-10-21 13:40:00,39.72,39.81,39.72,39.8,44626.0,36.4962,36.5789,36.4962,36.5697,44626.0
2022-10-21 13:50:00,39.81,39.85,39.76,39.85,58414.0,36.5789,36.6156,36.5329,36.6156,58414.0
2022-10-21 14:00:00,39.86,39.9,39.83,39.89,63946.0,36.6248,36.6616,36.5972,36.6524,63946.0
2022-10-21 14:10:00,39.9,39.91,39.75,39.77,134337.0,36.6616,36.6707,36.5237,36.5421,134337.0
2022-10-21 14:20:00,39.78,39.89,39.74,39.87,52881.0,36.5513,36.6524,36.5145,36.634,52881.0
2022-10-21 14:30:00,39.87,39.94,39.86,39.91,99546.0,36.634,36.6983,36.6248,36.6707,99546.0
2022-10-21 14:40:00,39.92,39.95,39.86,39.91,86249.0,36.6799,36.7075,36.6248,36.6707,86249.0
2022-10-21 14:50:00,39.91,40.04,39.87,40.02,87978.0,36.6707,36.7902,36.634,36.7718,87978.0
2022-10-21 15:00:00,40.02,40.08,39.94,40.08,117599.0,36.7718,36.8269,36.6983,36.8269,117599.0
2022-10-21 15:10:00,40.07,40.17,40.05,40.13,114260.0,36.8178,36.9096,36.7994,36.8729,114260.0
2022-10-21 15:20:00,40.14,40.28,40.13,40.27,117788.0,36.8821,37.0107,36.8729,37.0015,117788.0
2022-10-21 15:30:00,40.28,40.34,40.25,40.34,253022.0,37.0107,37.0658,36.9831,37.0658,253022.0
2022-10-21 15:40:00,40.34,40.41,40.33,40.38,312150.0,37.0658,37.1302,37.0567,37.1026,312150.0
2022-10-21 15:50:00,40.38,40.38,40.2,40.24,1007211.0,37.1026,37.1026,36.9372,36.974,1007211.0
2022-10-24 09:30:00,40.43,40.78,40.23,40.61,257500.0,37.1485,37.4701,36.9648,37.3139,257500.0
2022-10-24 09:40:00,40.61,40.96,40.45,40.69,145552.0,37.3139,37.6355,37.1669,37.3874,145552.0
2022-10-24 09:50:00,40.71,40.93,40.69,40.83,102879.0,37.4058,37.608,37.3874,37.5161,102879.0
2022-10-24 10:00:00,40.85,40.85,40.53,40.69,123200.0,37.5344,37.5344,37.2404,37.3874,123200.0
2022-10-24 10:10:00,40.71,41.02,40.69,40.91,126870.0,37.4058,37.6906,37.3874,37.5896,126870.0
2022-10-24 10:20:00,40.91,40.92,40.56,40.76,76925.0,37.5896,37.5988,37.268,37.4518,76925.0
2022-10-24 10:30:00,40.75,40.96,40.69,40.79,106807.0,37.4426,37.6355,37.3874,37.4793,106807.0
2022-10-24 10:40:00,40.79,40.84,40.62,40.65,79552.0,37.4793,37.5253,37.3231,37.3507,79552.0
2022-10-24 10:50:00,40.65,41.0,40.65,40.97,97232.0,37.3507,37.6723,37.3507,37.6447,97232.0
2022-10-24 11:00:00,40.96,41.01,40.81,40.85,112562.0,37.6355,37.6815,37.4977,37.5344,112562.0
2022-10-24 11:10:00,40.85,40.95,40.73,40.82,92088.0,37.5344,37.6263,37.4242,37.5069,92088.0
2022-10-24 11:20:00,40.82,40.92,40.8,40.81,38593.0,37.5069,37.5988,37.4885,37.4977,38593.0
2022-10-24 11:30:00,40.8,40.85,40.73,40.83,82529.0,37.4885,37.5344,37.4242,37.5161,82529.0
2022-10-24 11:40:00,40.83,40.88,40.7,40.77,48250.0,37.5161,37.562,37.3966,37.4609,48250.0
2022-10-24 11:50:00,40.78,40.86,40.75,40.82,50085.0,37.4701,37.5436,37.4426,37.5069,50085.0
2022-10-24 12:00:00,40.82,40.91,40.77,40.86,106427.0,37.5069,37.5896,37.4609,37.5436,106427.0
2022-10-24 12:10:00,40.87,40.99,40.87,40.97,31049.0,37.5528,37.6631,37.5528,37.6447,31049.0
2022-10-24 12:20:00,40.98,41.06,40.93,41.03,165192.0,37.6539,37.7274,37.608,37.6998,165192.0
2022-10-24 12:30:00,41.04,41.07,40.87,40.91,88128.0,37.709,37.7366,37.5528,37.5896,88128.0
2022-10-24 12:40:00,40.9,40.98,40.87,40.97,163158.0,37.5804,37.6539,37.5528,37.6447,163158.0
2022-10-24 12:50:00,40.97,41.01,40.84,40.86,53743.0,37.6447,37.6815,37.5253,37.5436,53743.0
2022-10-24 13:00:00,40.86,40.88,40.78,40.84,49273.0,37.5436,37.562,37.4701,37.5253,49273.0
2022-10-24 13:10:00,40.85,40.87,40.8,40.85,52724.0,37.5344,37.5528,37.4885,37.5344,52724.0
2022-10-24 13:20:00,40.85,40.87,40.74,40.75,93165.0,37.5344,37.5528,37.4334,37.4426,93165.0
2022-10-24 13:30:00,40.75,40.8,40.68,40.8,171160.0,37.4426,37.4885,37.3782,37.4885,171160.0
2022-10-24 13:40:00,40.8,40.82,40.65,40.65,68963.0,37.4885,37.5069,37.3507,37.3507,68963.0
2022-10-24 13:50:00,40.65,40.67,40.6,40.65,44274.0,37.3507,37.3691,37.3047,37.3507,44274.0
2022-10-24 14:00:00,40.66,40.82,40.63,40.82,127677.0,37.3599,37.5069,37.3323,37.5069,127677.0
2022-10-24 14:10:00,40.82,40.84,40.76,40.76,41411.0,37.5069,37.5253,37.4518,37.4518,41411.0
2022-10-24 14:20:00,40.77,40.82,40.76,40.79,45731.0,37.4609,37.5069,37.4518,37.4793,45731.0
2022-10-24 14:30:00,40.79,40.85,40.78,40.8,119633.0,37.4793,37.5344,37.4701,37.4885,119633.0
2022-10-24 14:40:00,40.8,41.07,40.8,41.07,118991.0,37.4885,37.7366,37.4885,37.7366,118991.0
2022-10-24 14:50:00,41.07,41.07,41.01,41.03,61166.0,37.7366,37.7366,37.6815,37.6998,61166.0
2022-10-24 15:00:00,41.02,41.06,40.9,40.9,748921.0,37.6906,37.7274,37.5804,37.5804,748921.0
2022-10-24 15:10:00,40.91,41.05,40.88,41.05,137485.0,37.5896,37.7182,37.562,37.7182,137485.0
2022-10-24 15:20:00,41.05,41.05,40.89,40.94,144761.0,37.7182,37.7182,37.5712,37.6171,144761.0
2022-10-24 15:30:00,40.94,40.94,40.84,40.87,158949.0,37.6171,37.6171,37.5253,37.5528,158949.0
2022-10-24 15:40:00,40.87,40.89,40.77,40.84,269800.0,37.5528,37.5712,37.4609,37.5253,269800.0
2022-10-24 15:50:00,40.84,40.88,40.71,40.84,617209.0,37.5253,37.562,37.4058,37.5253,617209.0
2022-10-25 09:30:00,40.7,40.94,40.43,40.91,287050.0,37.3966,37.6171,37.1485,37.5896,287050.0
2022-10-25 09:40:00,40.93,41.28,40.85,41.21,153983.0,37.608,37.9295,37.5344,37.8652,153983.0
2022-10-25 09:50:00,41.23,41.32,41.13,41.32,102199.0,37.8836,37.9663,37.7917,37.9663,102199.0
2022-10-25 10:00:00,41.32,41.37,41.19,41.35,145140.0,37.9663,38.0122,37.8468,37.9939,145140.0
2022-10-25 10:10:00,41.35,41.52,41.32,41.51,96404.0,37.9939,38.1501,37.9663,38.1409,96404.0
2022-10-25 10:20:00,41.52,41.68,41.48,41.68,136756.0,38.1501,38.2971,38.1133,38.2971,136756.0
2022-10-25 10:30:00,41.68,41.68,41.4,41.49,136367.0,38.2971,38.2971,38.0398,38.1225,136367.0
2022-10-25 10:40:00,41.5,41.65,41.47,41.6,62041.0,38.1317,38.2695,38.1041,38.2236,62041.0
2022-10-25 10:50:00,41.61,41.66,41.44,41.46,109371.0,38.2328,38.2787,38.0766,38.0949,109371.0
2022-10-25 11:00:00,41.47,41.51,41.39,41.46,55027.0,38.1041,38.1409,38.0306,38.0949,55027.0
2022-10-25 11:10:00,41.46,41.54,41.41,41.52,57157.0,38.0949,38.1684,38.049,38.1501,57157.0
2022-10-25 11:20:00,41.53,41.58,41.48,41.51,45665.0,38.1593,38.2052,38.1133,38.1409,45665.0
2022-10-25 11:30:00,41.51,41.53,41.41,41.41,55583.0,38.1409,38.1593,38.049,38.049,55583.0
2022-10-25 11:40:00,41.4,41.46,41.38,41.41,82154.0,38.0398,38.0949,38.0214,38.049,82154.0
2022-10-25 11:50:00,41.4,41.42,41.34,41.34,115467.0,38.0398,38.0582,37.9847,37.9847,115467.0
2022-10-25 12:00:00,41.34,41.42,41.3,41.41,59161.0,37.9847,38.0582,37.9479,38.049,59161.0
2022-10-25 12:10:00,41.41,41.47,41.38,41.46,94057.0,38.049,38.1041,38.0214,38.0949,94057.0
2022-10-25 12:20:00,41.46,41.51,41.45,41.51,58550.0,38.0949,38.1409,38.0857,38.1409,58550.0
2022-10-25 12:30:00,41.51,41.56,41.37,41.43,69956.0,38.1409,38.1868,38.0122,38.0674,69956.0
2022-10-25 12:40:00,41.43,41.45,41.36,41.4,88882.0,38.0674,38.0857,38.0031,38.0398,88882.0
2022-10-25 12:50:00,41.41,41.5,41.4,41.48,48237.0,38.049,38.1317,38.0398,38.1133,48237.0
2022-10-25 13:00:00,41.48,41.53,41.45,41.49,38136.0,38.1133,38.1593,38.0857,38.1225,38136.0
2022-10-25 13:10:00,41.48,41.56,41.46,41.53,67547.0,38.1133,38.1868,38.0949,38.1593,67547.0
2022-10-25 13:20:00,41.54,41.54,41.39,41.46,78986.0,38.1684,38.1684,38.0306,38.0949,78986.0
2022-10-25 13:30:00,41.47,41.53,41.46,41.47,53224.0,38.1041,38.1593,38.0949,38.1041,53224.0
2022-10-25 13:40:00,41.48,41.49,41.43,41.49,41466.0,38.1133,38.1225,38.0674,38.1225,41466.0
2022-10-25 13:50:00,41.5,41.54,41.46,41.5,61199.0,38.1317,38.1684,38.0949,38.1317,61199.0
2022-10-25 14:00:00,41.5,41.52,41.44,41.51,113475.0,38.1317,38.1501,38.0766,38.1409,113475.0
2022-10-25 14:10:00,41.51,41.59,41.5,41.59,58116.0,38.1409,38.2144,38.1317,38.2144,58116.0
2022-10-25 14:20:00,41.59,41.6,41.56,41.59,61358.0,38.2144,38.2236,38.1868,38.2144,61358.0
2022-10-25 14:30:00,41.59,41.66,41.57,41.61,64080.0,38.2144,38.2787,38.196,38.2328,64080.0
2022-10-25 14:40:00,41.61,41.62,41.55,41.55,76674.0,38.2328,38.2419,38.1776,38.1776,76674.0
2022-10-25 14:50:00,41.55,41.58,41.51,41.52,70988.0,38.1776,38.2052,38.1409,38.1501,70988.0
2022-10-25 15:00:00,41.52,41.62,41.52,41.61,74499.0,38.1501,38.2419,38.1501,38.2328,74499.0
2022-10-25 15:10:00,41.62,41.66,41.58,41.65,72968.0,38.2419,38.2787,38.2052,38.2695,72968.0
2022-10-25 15:20:00,41.65,41.69,41.64,41.66,111483.0,38.2695,38.3063,38.2603,38.2787,111483.0
2022-10-25 15:30:00,41.66,41.74,41.66,41.7,165839.0,38.2787,38.3522,38.2787,38.3155,165839.0
2022-10-25 15:40:00,41.7,41.72,41.65,41.71,152165.0,38.3155,38.3338,38.2695,38.3246,152165.0
2022-10-25 15:50:00,41.71,41.71,41.54,41.61,652609.0,38.3246,38.3246,38.1684,38.2328,652609.0
2022-10-26 09:30:00,41.42,41.56,41.11,41.25,207632.0,38.3995,38.5293,38.1121,38.2419,207632.0
2022-10-26 09:40:00,41.24,41.39,40.91,41.2,144930.0,38.2326,38.3717,37.9267,38.1955,144930.0
2022-10-26 09:50:00,41.19,41.29,41.13,41.21,93440.0,38.1862,38.2789,38.1306,38.2048,93440.0
2022-10-26 10:00:00,41.23,41.53,41.23,41.52,115346.0,38.2233,38.5014,38.2233,38.4922,115346.0
2022-10-26 10:10:00,41.52,41.55,41.38,41.5,107684.0,38.4922,38.52,38.3624,38.4736,107684.0
2022-10-26 10:20:00,41.5,41.74,41.5,41.74,153397.0,38.4736,38.6961,38.4736,38.6961,153397.0
2022-10-26 10:30:00,41.74,41.75,41.56,41.59,104666.0,38.6961,38.7054,38.5293,38.5571,104666.0
2022-10-26 10:40:00,41.59,41.65,41.55,41.55,86642.0,38.5571,38.6127,38.52,38.52,86642.0
2022-10-26 10:50:00,41.54,41.58,41.51,41.51,51912.0,38.5107,38.5478,38.4829,38.4829,51912.0
2022-10-26 11:00:00,41.52,41.71,41.51,41.67,52671.0,38.4922,38.6683,38.4829,38.6312,52671.0
2022-10-26 11:10:00,41.66,41.76,41.65,41.72,43095.0,38.622,38.7147,38.6127,38.6776,43095.0
2022-10-26 11:20:00,41.74,41.81,41.71,41.77,125897.0,38.6961,38.761,38.6683,38.7239,125897.0
2022-10-26 11:30:00,41.77,41.84,41.75,41.84,83776.0,38.7239,38.7888,38.7054,38.7888,83776.0
2022-10-26 11:40:00,41.83,41.88,41.72,41.76,66632.0,38.7796,38.8259,38.6776,38.7147,66632.0
2022-10-26 11:50:00,41.76,41.77,41.62,41.71,38593.0,38.7147,38.7239,38.5849,38.6683,38593.0
2022-10-26 12:00:00,41.7,41.73,41.54,41.56,44091.0,38.6591,38.6869,38.5107,38.5293,44091.0
2022-10-26 12:10:00,41.54,41.6,41.5,41.55,41507.0,38.5107,38.5663,38.4736,38.52,41507.0
2022-10-26 12:20:00,41.54,41.58,41.52,41.57,42343.0,38.5107,38.5478,38.4922,38.5385,42343.0
2022-10-26 12:30:00,41.57,41.66,41.52,41.55,103757.0,38.5385,38.622,38.4922,38.52,103757.0
2022-10-26 12:40:00,41.55,41.56,41.37,41.4,47804.0,38.52,38.5293,38.3531,38.3809,47804.0
2022-10-26 12:50:00,41.39,41.41,41.28,41.34,37576.0,38.3717,38.3902,38.2697,38.3253,37576.0
2022-10-26 13:00:00,41.33,41.34,41.25,41.33,49091.0,38.316,38.3253,38.2419,38.316,49091.0
2022-10-26 13:10:00,41.34,41.49,41.32,41.48,88179.0,38.3253,38.4644,38.3068,38.4551,88179.0
2022-10-26 13:20:00,41.48,41.5,41.41,41.42,38158.0,38.4551,38.4736,38.3902,38.3995,38158.0
2022-10-26 13:30:00,41.42,41.44,41.37,41.44,37124.0,38.3995,38.418,38.3531,38.418,37124.0
2022-10-26 13:40:00,41.44,41.48,41.36,41.39,26695.0,38.418,38.4551,38.3438,38.3717,26695.0
2022-10-26 13:50:00,41.39,41.48,41.39,41.45,44620.0,38.3717,38.4551,38.3717,38.4273,44620.0
2022-10-26 14:00:00,41.46,41.52,41.43,41.52,44722.0,38.4366,38.4922,38.4087,38.4922,44722.0
2022-10-26 14:10:00,41.52,41.54,41.47,41.47,38118.0,38.4922,38.5107,38.4458,38.4458,38118.0
2022-10-26 14:20:00,41.48,41.48,41.39,41.41,27357.0,38.4551,38.4551,38.3717,38.3902,27357.0
2022-10-26 14:30:00,41.41,41.46,41.4,41.46,30272.0,38.3902,38.4366,38.3809,38.4366,30272.0
2022-10-26 14:40:00,41.45,41.46,41.36,41.44,46092.0,38.4273,38.4366,38.3438,38.418,46092.0
2022-10-26 14:50:00,41.43,41.49,41.39,41.46,62235.0,38.4087,38.4644,38.3717,38.4366,62235.0
2022-10-26 15:00:00,41.45,41.45,41.34,41.4,74494.0,38.4273,38.4273,38.3253,38.3809,74494.0
2022-10-26 15:10:00,41.4,41.41,41.32,41.4,68661.0,38.3809,38.3902,38.3068,38.3809,68661.0
2022-10-26 15:20:00,41.41,41.44,41.35,41.43,71823.0,38.3902,38.418,38.3346,38.4087,71823.0
2022-10-26 15:30:00,41.43,41.49,41.42,41.45,126289.0,38.4087,38.4644,38.3995,38.4273,126289.0
2022-10-26 15:40:00,41.45,41.55,41.42,41.46,218180.0,38.4273,38.52,38.3995,38.4366,218180.0
2022-10-26 15:50:00,41.46,41.48,41.22,41.28,736113.0,38.4366,38.4551,38.2141,38.2697,736113.0
2022-10-27 09:30:00,41.72,41.94,41.61,41.86,117864.0,38.6776,38.8815,38.5756,38.8074,117864.0
2022-10-27 09:40:00,41.87,41.88,41.66,41.76,99597.0,38.8167,38.8259,38.622,38.7147,99597.0
2022-10-27 09:50:00,41.78,41.91,41.68,41.89,49937.0,38.7332,38.8537,38.6405,38.8352,49937.0
2022-10-27 10:00:00,41.9,42.02,41.74,41.87,220503.0,38.8445,38.9557,38.6961,38.8167,220503.0
2022-10-27 10:10:00,41.86,41.99,41.82,41.99,72880.0,38.8074,38.9279,38.7703,38.9279,72880.0
2022-10-27 10:20:00,42.0,42.0,41.93,41.99,110224.0,38.9372,38.9372,38.8723,38.9279,110224.0
2022-10-27 10:30:00,41.99,42.01,41.76,41.79,375922.0,38.9279,38.9464,38.7147,38.7425,375922.0
2022-10-27 10:40:00,41.77,41.84,41.73,41.77,83823.0,38.7239,38.7888,38.6869,38.7239,83823.0
2022-10-27 10:50:00,41.77,41.95,41.71,41.84,123095.0,38.7239,38.8908,38.6683,38.7888,123095.0
2022-10-27 11:00:00,41.83,41.92,41.78,41.88,65230.0,38.7796,38.863,38.7332,38.8259,65230.0
2022-10-27 11:10:00,41.88,41.94,41.8,41.84,113833.0,38.8259,38.8815,38.7518,38.7888,113833.0
2022-10-27 11:20:00,41.83,41.88,41.72,41.76,88892.0,38.7796,38.8259,38.6776,38.7147,88892.0
2022-10-27 11:30:00,41.75,41.78,41.63,41.64,57293.0,38.7054,38.7332,38.5942,38.6034,57293.0
2022-10-27 11:40:00,41.64,41.74,41.57,41.71,37124.0,38.6034,38.6961,38.5385,38.6683,37124.0
2022-10-27 11:50:00,41.72,41.78,41.7,41.77,57473.0,38.6776,38.7332,38.6591,38.7239,57473.0
2022-10-27 12:00:00,41.76,41.94,41.74,41.88,56273.0,38.7147,38.8815,38.6961,38.8259,56273.0
2022-10-27 12:10:00,41.88,41.89,41.82,41.82,47550.0,38.8259,38.8352,38.7703,38.7703,47550.0
2022-10-27 12:20:00,41.83,41.86,41.74,41.74,137570.0,38.7796,38.8074,38.6961,38.6961,137570.0
2022-10-27 12:30:00,41.73,41.87,41.73,41.83,120549.0,38.6869,38.8167,38.6869,38.7796,120549.0
2022-10-27 12:40:00,41.84,41.86,41.76,41.82,225073.0,38.7888,38.8074,38.7147,38.7703,225073.0
2022-10-27 12:50:00,41.82,42.03,41.8,42.02,73399.0,38.7703,38.965,38.7518,38.9557,73399.0
2022-10-27 13:00:00,42.03,42.18,41.98,42.18,109314.0,38.965,39.104,38.9186,39.104,109314.0
2022-10-27 13:10:00,42.18,42.18,42.03,42.07,66447.0,39.104,39.104,38.965,39.0021,66447.0
2022-10-27 13:20:00,42.07,42.12,41.96,42.01,80317.0,39.0021,39.0484,38.9001,38.9464,80317.0
2022-10-27 13:30:00,42.01,42.03,41.84,41.86,66146.0,38.9464,38.965,38.7888,38.8074,66146.0
2022-10-27 13:40:00,41.85,41.87,41.75,41.77,238084.0,38.7981,38.8167,38.7054,38.7239,238084.0
2022-10-27 13:50:00,41.78,41.84,41.73,41.8,62229.0,38.7332,38.7888,38.6869,38.7518,62229.0
2022-10-27 14:00:00,41.8,41.84,41.71,41.73,90974.0,38.7518,38.7888,38.6683,38.6869,90974.0
2022-10-27 14:10:00,41.73,41.81,41.73,41.78,63599.0,38.6869,38.761,38.6869,38.7332,63599.0
2022-10-27 14:20:00,41.78,41.79,41.73,41.74,33293.0,38.7332,38.7425,38.6869,38.6961,33293.0
2022-10-27 14:30:00,41.73,41.76,41.64,41.65,56523.0,38.6869,38.7147,38.6034,38.6127,56523.0
2022-10-27 14:40:00,41.65,41.68,41.6,41.64,26497.0,38.6127,38.6405,38.5663,38.6034,26497.0
2022-10-27 14:50:00,41.63,41.64,41.54,41.55,43494.0,38.5942,38.6034,38.5107,38.52,43494.0
2022-10-27 15:00:00,41.55,41.64,41.53,41.54,99314.0,38.52,38.6034,38.5014,38.5107,99314.0
2022-10-27 15:10:00,41.54,41.66,41.53,41.62,65865.0,38.5107,38.622,38.5014,38.5849,65865.0
2022-10-27 15:20:00,41.61,41.67,41.55,41.63,126070.0,38.5756,38.6312,38.52,38.5942,126070.0
2022-10-27 15:30:00,41.62,41.67,41.58,41.62,221880.0,38.5849,38.6312,38.5478,38.5849,221880.0
2022-10-27 15:40:00,41.63,41.69,41.6,41.66,202475.0,38.5942,38.6498,38.5663,38.622,202475.0
2022-10-27 15:50:00,41.67,41.7,41.51,41.66,670447.0,38.6312,38.6591,38.4829,38.622,670447.0
2022-10-28 09:30:00,41.86,42.02,41.67,41.79,108672.0,38.8074,38.9557,38.6312,38.7425,108672.0
2022-10-28 09:40:00,41.8,41.9,41.68,41.89,122137.0,38.7518,38.8445,38.6405,38.8352,122137.0
2022-10-28 09:50:00,41.88,42.04,41.83,41.88,88921.0,38.8259,38.9743,38.7796,38.8259,88921.0
2022-10-28 10:00:00,41.9,41.97,41.72,41.84,106194.0,38.8445,38.9094,38.6776,38.7888,106194.0
2022-10-28 10:10:00,41.84,42.0,41.68,41.95,118034.0,38.7888,38.9372,38.6405,38.8908,118034.0
2022-10-28 10:20:00,41.95,42.1,41.86,42.08,67762.0,38.8908,39.0299,38.8074,39.0113,67762.0
2022-10-28 10:30:00,42.09,42.16,41.99,42.02,106868.0,39.0206,39.0855,38.9279,38.9557,106868.0
2022-10-28 10:40:00,42.02,42.23,42.01,42.23,68770.0,38.9557,39.1504,38.9464,39.1504,68770.0
2022-10-28 10:50:00,42.23,42.31,42.21,42.23,47806.0,39.1504,39.2246,39.1319,39.1504,47806.0
2022-10-28 11:00:00,42.23,42.24,42.08,42.15,68358.0,39.1504,39.1597,39.0113,39.0762,68358.0
2022-10-28 11:10:00,42.15,42.16,42.09,42.15,46095.0,39.0762,39.0855,39.0206,39.0762,46095.0
2022-10-28 11:20:00,42.15,42.18,42.08,42.11,59054.0,39.0762,39.104,39.0113,39.0392,59054.0
2022-10-28 11:30:00,42.12,42.2,42.12,42.18,40980.0,39.0484,39.1226,39.0484,39.104,40980.0
2022-10-28 11:40:00,42.19,42.28,42.18,42.26,46552.0,39.1133,39.1968,39.104,39.1782,46552.0
2022-10-28 11:50:00,42.26,42.28,42.19,42.2,49768.0,39.1782,39.1968,39.1133,39.1226,49768.0
2022-10-28 12:00:00,42.2,42.2,42.06,42.11,31150.0,39.1226,39.1226,38.9928,39.0392,31150.0
2022-10-28 12:10:00,42.12,42.24,42.11,42.2,64739.0,39.0484,39.1597,39.0392,39.1226,64739.0
2022-10-28 12:20:00,42.19,42.27,42.18,42.26,37183.0,39.1133,39.1875,39.104,39.1782,37183.0
2022-10-28 12:30:00,42.26,42.31,42.23,42.23,50057.0,39.1782,39.2246,39.1504,39.1504,50057.0
2022-10-28 12:40:00,42.24,42.34,42.19,42.34,71195.0,39.1597,39.2524,39.1133,39.2524,71195.0
2022-10-28 12:50:00,42.35,42.39,42.31,42.34,45374.0,39.2616,39.2987,39.2246,39.2524,45374.0
2022-10-28 13:00:00,42.35,42.47,42.35,42.47,50740.0,39.2616,39.3729,39.2616,39.3729,50740.0
2022-10-28 13:10:00,42.46,42.52,42.41,42.48,103676.0,39.3636,39.4193,39.3173,39.3822,103676.0
2022-10-28 13:20:00,42.48,42.48,42.34,42.35,84228.0,39.3822,39.3822,39.2524,39.2616,84228.0
2022-10-28 13:30:00,42.35,42.4,42.34,42.38,67142.0,39.2616,39.308,39.2524,39.2895,67142.0
2022-10-28 13:40:00,42.38,42.43,42.36,42.37,82780.0,39.2895,39.3358,39.2709,39.2802,82780.0
2022-10-28 13:50:00,42.37,42.4,42.34,42.39,68007.0,39.2802,39.308,39.2524,39.2987,68007.0
2022-10-28 14:00:00,42.39,42.44,42.37,42.38,57238.0,39.2987,39.3451,39.2802,39.2895,57238.0
2022-10-28 14:10:00,42.38,42.41,42.35,42.36,43456.0,39.2895,39.3173,39.2616,39.2709,43456.0
2022-10-28 14:20:00,42.35,42.36,42.2,42.23,142924.0,39.2616,39.2709,39.1226,39.1504,142924.0
2022-10-28 14:30:00,42.23,42.32,42.21,42.32,68884.0,39.1504,39.2338,39.1319,39.2338,68884.0
2022-10-28 14:40:00,42.32,42.39,42.3,42.36,101528.0,39.2338,39.2987,39.2153,39.2709,101528.0
2022-10-28 14:50:00,42.36,42.37,42.32,42.37,79359.0,39.2709,39.2802,39.2338,39.2802,79359.0
2022-10-28 15:00:00,42.37,42.44,42.35,42.42,89290.0,39.2802,39.3451,39.2616,39.3265,89290.0
2022-10-28 15:10:00,42.41,42.48,42.41,42.42,81167.0,39.3173,39.3822,39.3173,39.3265,81167.0
2022-10-28 15:20:00,42.41,42.49,42.38,42.44,120427.0,39.3173,39.3914,39.2895,39.3451,120427.0
2022-10-28 15:30:00,42.43,42.43,42.34,42.38,116902.0,39.3358,39.3358,39.2524,39.2895,116902.0
2022-10-28 15:40:00,42.38,42.44,42.37,42.39,169268.0,39.2895,39.3451,39.2802,39.2987,169268.0
2022-10-28 15:50:00,42.38,42.4,42.29,42.31,798815.0,39.2895,39.308,39.206,39.2246,798815.0
2022-10-31 09:30:00,41.93,42.0,41.74,41.98,160368.0,38.8723,38.9372,38.6961,38.9186,160368.0
2022-10-31 09:40:00,41.98,42.19,41.89,41.89,95047.0,38.9186,39.1133,38.8352,38.8352,95047.0
2022-10-31 09:50:00,41.89,42.1,41.85,41.98,47882.0,38.8352,39.0299,38.7981,38.9186,47882.0
2022-10-31 10:00:00,41.99,42.16,41.98,42.1,67209.0,38.9279,39.0855,38.9186,39.0299,67209.0
2022-10-31 10:10:00,42.07,42.32,42.04,42.29,21473.0,39.0021,39.2338,38.9743,39.206,21473.0
2022-10-31 10:20:00,42.3,42.35,42.23,42.3,61661.0,39.2153,39.2616,39.1504,39.2153,61661.0
2022-10-31 10:30:00,42.29,42.32,42.19,42.21,40313.0,39.206,39.2338,39.1133,39.1319,40313.0
2022-10-31 10:40:00,42.19,42.28,42.17,42.2,68372.0,39.1133,39.1968,39.0948,39.1226,68372.0
2022-10-31 10:50:00,42.19,42.24,42.18,42.22,44773.0,39.1133,39.1597,39.104,39.1411,44773.0
2022-10-31 11:00:00,42.2,42.35,42.2,42.32,38993.0,39.1226,39.2616,39.1226,39.2338,38993.0
2022-10-31 11:10:00,42.32,42.33,42.18,42.19,32586.0,39.2338,39.2431,39.104,39.1133,32586.0
2022-10-31 11:20:00,42.17,42.28,42.16,42.25,58983.0,39.0948,39.1968,39.0855,39.1689,58983.0
2022-10-31 11:30:00,42.26,42.26,42.17,42.22,32747.0,39.1782,39.1782,39.0948,39.1411,32747.0
2022-10-31 11:40:00,42.23,42.26,42.21,42.23,31764.0,39.1504,39.1782,39.1319,39.1504,31764.0
2022-10-31 11:50:00,42.22,42.3,42.09,42.15,61730.0,39.1411,39.2153,39.0206,39.0762,61730.0
2022-10-31 12:00:00,42.16,42.17,42.07,42.08,57368.0,39.0855,39.0948,39.0021,39.0113,57368.0
2022-10-31 12:10:00,42.07,42.22,42.07,42.16,42677.0,39.0021,39.1411,39.0021,39.0855,42677.0
2022-10-31 12:20:00,42.15,42.19,42.1,42.12,27908.0,39.0762,39.1133,39.0299,39.0484,27908.0
2022-10-31 12:30:00,42.12,42.13,42.04,42.07,21458.0,39.0484,39.0577,38.9743,39.0021,21458.0
2022-10-31 12:40:00,42.07,42.09,42.03,42.07,47334.0,39.0021,39.0206,38.965,39.0021,47334.0
2022-10-31 12:50:00,42.06,42.16,42.06,42.16,20905.0,38.9928,39.0855,38.9928,39.0855,20905.0
2022-10-31 13:00:00,42.17,42.21,42.13,42.21,18769.0,39.0948,39.1319,39.0577,39.1319,18769.0
2022-10-31 13:10:00,42.2,42.23,42.15,42.22,31739.0,39.1226,39.1504,39.0762,39.1411,31739.0
2022-10-31 13:20:00,42.22,42.29,42.21,42.27,38417.0,39.1411,39.206,39.1319,39.1875,38417.0
2022-10-31 13:30:00,42.27,42.32,42.26,42.31,43686.0,39.1875,39.2338,39.1782,39.2246,43686.0
2022-10-31 13:40:00,42.32,42.36,42.29,42.3,38583.0,39.2338,39.2709,39.206,39.2153,38583.0
2022-10-31 13:50:00,42.3,42.31,42.25,42.28,46416.0,39.2153,39.2246,39.1689,39.1968,46416.0
2022-10-31 14:00:00,42.28,42.35,42.25,42.28,39871.0,39.1968,39.2616,39.1689,39.1968,39871.0
2022-10-31 14:10:00,42.28,42.36,42.23,42.34,33404.0,39.1968,39.2709,39.1504,39.2524,33404.0
2022-10-31 14:20:00,42.34,42.4,42.32,42.32,56536.0,39.2524,39.308,39.2338,39.2338,56536.0
2022-10-31 14:30:00,42.32,42.34,42.28,42.33,52368.0,39.2338,39.2524,39.1968,39.2431,52368.0
2022-10-31 14:40:00,42.32,42.33,42.26,42.29,47405.0,39.2338,39.2431,39.1782,39.206,47405.0
2022-10-31 14:50:00,42.29,42.39,42.27,42.31,50382.0,39.206,39.2987,39.1875,39.2246,50382.0
2022-10-31 15:00:00,42.31,42.31,42.2,42.22,72527.0,39.2246,39.2246,39.1226,39.1411,72527.0
2022-10-31 15:10:00,42.21,42.25,42.18,42.21,38984.0,39.1319,39.1689,39.104,39.1319,38984.0
2022-10-31 15:20:00,42.22,42.26,42.2,42.26,42524.0,39.1411,39.1782,39.1226,39.1782,42524.0
2022-10-31 15:30:00,42.25,42.28,42.21,42.22,103060.0,39.1689,39.1968,39.1319,39.1411,103060.0
2022-10-31 15:40:00,42.22,42.25,42.14,42.15,165429.0,39.1411,39.1689,39.067,39.0762,165429.0
2022-10-31 15:50:00,42.14,42.16,42.07,42.12,641864.0,39.067,39.0855,39.0021,39.0484,641864.0
2022-11-01 09:30:00,42.43,42.53,42.04,42.11,173107.0,39.3358,39.4285,38.9743,39.0392,173107.0
2022-11-01 09:40:00,42.12,42.31,42.11,42.2,148946.0,39.0484,39.2246,39.0392,39.1226,148946.0
2022-11-01 09:50:00,42.21,42.42,42.14,42.37,67078.0,39.1319,39.3265,39.067,39.2802,67078.0
2022-11-01 10:00:00,42.39,42.4,42.09,42.11,86506.0,39.2987,39.308,39.0206,39.0392,86506.0
2022-11-01 10:10:00,42.12,42.2,42.07,42.2,50052.0,39.0484,39.1226,39.0021,39.1226,50052.0
2022-11-01 10:20:00,42.18,42.34,42.15,42.27,47546.0,39.104,39.2524,39.0762,39.1875,47546.0
2022-11-01 10:30:00,42.26,42.28,42.1,42.11,56147.0,39.1782,39.1968,39.0299,39.0392,56147.0
2022-11-01 10:40:00,42.1,42.1,41.87,41.94,75074.0,39.0299,39.0299,38.8167,38.8815,75074.0
2022-11-01 10:50:00,41.93,42.0,41.85,41.89,55372.0,38.8723,38.9372,38.7981,38.8352,55372.0
2022-11-01 11:00:00,41.89,42.05,41.86,42.04,55876.0,38.8352,38.9835,38.8074,38.9743,55876.0
2022-11-01 11:10:00,42.04,42.13,42.02,42.02,39197.0,38.9743,39.0577,38.9557,38.9557,39197.0
2022-11-01 11:20:00,42.03,42.11,42.0,42.09,64844.0,38.965,39.0392,38.9372,39.0206,64844.0
2022-11-01 11:30:00,42.09,42.18,42.07,42.11,66892.0,39.0206,39.104,39.0021,39.0392,66892.0
2022-11-01 11:40:00,42.12,42.18,42.09,42.18,56524.0,39.0484,39.104,39.0206,39.104,56524.0
2022-11-01 11:50:00,42.18,42.23,42.15,42.22,38061.0,39.104,39.1504,39.0762,39.1411,38061.0
2022-11-01 12:00:00,42.21,42.43,42.19,42.3,94274.0,39.1319,39.3358,39.1133,39.2153,94274.0
2022-11-01 12:10:00,42.31,42.39,42.3,42.31,53397.0,39.2246,39.2987,39.2153,39.2246,53397.0
2022-11-01 12:20:00,42.3,42.32,42.22,42.26,40337.0,39.2153,39.2338,39.1411,39.1782,40337.0
2022-11-01 12:30:00,42.25,42.27,42.16,42.26,44396.0,39.1689,39.1875,39.0855,39.1782,44396.0
2022-11-01 12:40:00,42.26,42.33,42.25,42.3,31470.0,39.1782,39.2431,39.1689,39.2153,31470.0
2022-11-01 12:50:00,42.31,42.31,42.25,42.29,24437.0,39.2246,39.2246,39.1689,39.206,24437.0
2022-11-01 13:00:00,42.28,42.28,42.19,42.2,28467.0,39.1968,39.1968,39.1133,39.1226,28467.0
2022-11-01 13:10:00,42.2,42.38,42.2,42.37,43831.0,39.1226,39.2895,39.1226,39.2802,43831.0
2022-11-01 13:20:00,42.37,42.39,42.3,42.33,45598.0,39.2802,39.2987,39.2153,39.2431,45598.0
2022-11-01 13:30:00,42.33,42.35,42.3,42.32,25833.0,39.2431,39.2616,39.2153,39.2338,25833.0
2022-11-01 13:40:00,42.32,42.4,42.31,42.36,41915.0,39.2338,39.308,39.2246,39.2709,41915.0
2022-11-01 13:50:00,42.37,42.4,42.33,42.39,42343.0,39.2802,39.308,39.2431,39.2987,42343.0
2022-11-01 14:00:00,42.4,42.4,42.26,42.29,39435.0,39.308,39.308,39.1782,39.206,39435.0
2022-11-01 14:10:00,42.29,42.31,42.27,42.3,21462.0,39.206,39.2246,39.1875,39.2153,21462.0
2022-11-01 14:20:00,42.29,42.3,42.23,42.28,27333.0,39.206,39.2153,39.1504,39.1968,27333.0
2022-11-01 14:30:00,42.28,42.3,42.23,42.27,28841.0,39.1968,39.2153,39.1504,39.1875,28841.0
2022-11-01 14:40:00,42.27,42.28,42.18,42.21,33979.0,39.1875,39.1968,39.104,39.1319,33979.0
2022-11-01 14:50:00,42.21,42.31,42.19,42.29,34473.0,39.1319,39.2246,39.1133,39.206,34473.0
2022-11-01 15:00:00,42.28,42.35,42.26,42.34,44076.0,39.1968,39.2616,39.1782,39.2524,44076.0
2022-11-01 15:10:00,42.34,42.34,42.27,42.33,45407.0,39.2524,39.2524,39.1875,39.2431,45407.0
2022-11-01 15:20:00,42.33,42.35,42.27,42.3,87408.0,39.2431,39.2616,39.1875,39.2153,87408.0
2022-11-01 15:30:00,42.3,42.36,42.29,42.29,124598.0,39.2153,39.2709,39.206,39.206,124598.0
2022-11-01 15:40:00,42.3,42.35,42.27,42.34,147284.0,39.2153,39.2616,39.1875,39.2524,147284.0
2022-11-01 15:50:00,42.35,42.37,42.23,42.23,392207.0,39.2616,39.2802,39.1504,39.1504,392207.0
2022-11-02 09:30:00,42.28,42.45,42.08,42.22,105316.0,39.1968,39.3544,39.0113,39.1411,105316.0
2022-11-02 09:40:00,42.23,42.39,42.21,42.36,49157.0,39.1504,39.2987,39.1319,39.2709,49157.0
2022-11-02 09:50:00,42.35,42.54,42.31,42.54,83123.0,39.2616,39.4378,39.2246,39.4378,83123.0
2022-11-02 10:00:00,42.54,42.61,42.49,42.57,62169.0,39.4378,39.5027,39.3914,39.4656,62169.0
2022-11-02 10:10:00,42.55,42.6,42.5,42.52,36742.0,39.4471,39.4934,39.4007,39.4193,36742.0
2022-11-02 10:20:00,42.51,42.57,42.45,42.55,79216.0,39.41,39.4656,39.3544,39.4471,79216.0
2022-11-02 10:30:00,42.55,42.56,42.5,42.52,47659.0,39.4471,39.4563,39.4007,39.4193,47659.0
2022-11-02 10:40:00,42.52,42.55,42.48,42.51,27799.0,39.4193,39.4471,39.3822,39.41,27799.0
2022-11-02 10:50:00,42.52,42.56,42.42,42.48,62178.0,39.4193,39.4563,39.3265,39.3822,62178.0
2022-11-02 11:00:00,42.49,42.66,42.49,42.63,68441.0,39.3914,39.549,39.3914,39.5212,68441.0
2022-11-02 11:10:00,42.63,42.69,42.56,42.61,28807.0,39.5212,39.5769,39.4563,39.5027,28807.0
2022-11-02 11:20:00,42.62,42.67,42.59,42.64,54407.0,39.512,39.5583,39.4841,39.5305,54407.0
2022-11-02 11:30:00,42.64,42.73,42.62,42.65,45964.0,39.5305,39.6139,39.512,39.5398,45964.0
2022-11-02 11:40:00,42.64,42.67,42.62,42.66,29554.0,39.5305,39.5583,39.512,39.549,29554.0
2022-11-02 11:50:00,42.66,42.66,42.57,42.58,29198.0,39.549,39.549,39.4656,39.4749,29198.0
2022-11-02 12:00:00,42.57,42.58,42.49,42.55,47091.0,39.4656,39.4749,39.3914,39.4471,47091.0
2022-11-02 12:10:00,42.55,42.61,42.48,42.51,38228.0,39.4471,39.5027,39.3822,39.41,38228.0
2022-11-02 12:20:00,42.5,42.51,42.44,42.47,22267.0,39.4007,39.41,39.3451,39.3729,22267.0
2022-11-02 12:30:00,42.47,42.48,42.39,42.41,23623.0,39.3729,39.3822,39.2987,39.3173,23623.0
2022-11-02 12:40:00,42.42,42.5,42.42,42.47,26958.0,39.3265,39.4007,39.3265,39.3729,26958.0
2022-11-02 12:50:00,42.48,42.53,42.47,42.52,22128.0,39.3822,39.4285,39.3729,39.4193,22128.0
2022-11-02 13:00:00,42.51,42.51,42.44,42.46,23153.0,39.41,39.41,39.3451,39.3636,23153.0
2022-11-02 13:10:00,42.46,42.48,42.41,42.46,28587.0,39.3636,39.3822,39.3173,39.3636,28587.0
2022-11-02 13:20:00,42.47,42.5,42.43,42.5,44186.0,39.3729,39.4007,39.3358,39.4007,44186.0
2022-11-02 13:30:00,42.51,42.59,42.49,42.59,26119.0,39.41,39.4841,39.3914,39.4841,26119.0
2022-11-02 13:40:00,42.6,42.72,42.59,42.7,38875.0,39.4934,39.6047,39.4841,39.5861,38875.0
2022-11-02 13:50:00,42.71,42.73,42.66,42.71,37932.0,39.5954,39.6139,39.549,39.5954,37932.0
2022-11-02 14:00:00,42.71,43.2,42.62,43.08,90640.0,39.5954,40.0497,39.512,39.9384,90640.0
2022-11-02 14:10:00,43.11,43.2,42.95,43.04,90366.0,39.9662,40.0497,39.8179,39.9013,90366.0
2022-11-02 14:20:00,43.04,43.19,42.99,43.18,31031.0,39.9013,40.0404,39.855,40.0311,31031.0
2022-11-02 14:30:00,43.19,43.27,42.56,42.77,268360.0,40.0404,40.1146,39.4563,39.651,268360.0
2022-11-02 14:40:00,42.75,43.04,42.59,42.64,147367.0,39.6325,39.9013,39.4841,39.5305,147367.0
2022-11-02 14:50:00,42.63,42.68,42.17,42.45,180683.0,39.5212,39.5676,39.0948,39.3544,180683.0
2022-11-02 15:00:00,42.44,42.79,42.39,42.76,85363.0,39.3451,39.6696,39.2987,39.6418,85363.0
2022-11-02 15:10:00,42.72,42.72,42.41,42.41,63244.0,39.6047,39.6047,39.3173,39.3173,63244.0
2022-11-02 15:20:00,42.41,42.42,42.14,42.22,81160.0,39.3173,39.3265,39.067,39.1411,81160.0
2022-11-02 15:30:00,42.22,42.3,42.1,42.27,95947.0,39.1411,39.2153,39.0299,39.1875,95947.0
2022-11-02 15:40:00,42.27,42.31,42.2,42.26,245738.0,39.1875,39.2246,39.1226,39.1782,245738.0
2022-11-02 15:50:00,42.26,42.27,42.02,42.04,421387.0,39.1782,39.1875,38.9557,38.9743,421387.0
2022-11-03 09:30:00,41.6,41.61,41.26,41.48,108934.0,38.5663,38.5756,38.2511,38.4551,108934.0
2022-11-03 09:40:00,41.5,41.6,41.33,41.33,210527.0,38.4736,38.5663,38.316,38.316,210527.0
2022-11-03 09:50:00,41.33,41.34,41.12,41.13,85278.0,38.316,38.3253,38.1213,38.1306,85278.0
2022-11-03 10:00:00,41.14,41.45,41.13,41.37,138386.0,38.1399,38.4273,38.1306,38.3531,138386.0
2022-11-03 10:10:00,41.37,41.41,41.2,41.27,90534.0,38.3531,38.3902,38.1955,38.2604,90534.0
2022-11-03 10:20:00,41.26,41.64,41.26,41.63,174139.0,38.2511,38.6034,38.2511,38.5942,174139.0
2022-11-03 10:30:00,41.63,41.64,41.37,41.47,120637.0,38.5942,38.6034,38.3531,38.4458,120637.0
2022-11-03 10:40:00,41.5,41.62,41.48,41.61,55970.0,38.4736,38.5849,38.4551,38.5756,55970.0
2022-11-03 10:50:00,41.62,41.7,41.6,41.67,73520.0,38.5849,38.6591,38.5663,38.6312,73520.0
2022-11-03 11:00:00,41.68,41.68,41.5,41.59,86211.0,38.6405,38.6405,38.4736,38.5571,86211.0
2022-11-03 11:10:00,41.58,41.64,41.44,41.46,56406.0,38.5478,38.6034,38.418,38.4366,56406.0
2022-11-03 11:20:00,41.46,41.53,41.37,41.4,65610.0,38.4366,38.5014,38.3531,38.3809,65610.0
2022-11-03 11:30:00,41.4,41.47,41.33,41.47,62020.0,38.3809,38.4458,38.316,38.4458,62020.0
2022-11-03 11:40:00,41.46,41.51,41.39,41.46,55922.0,38.4366,38.4829,38.3717,38.4366,55922.0
2022-11-03 11:50:00,41.46,41.47,41.34,41.34,31802.0,38.4366,38.4458,38.3253,38.3253,31802.0
2022-11-03 12:00:00,41.34,41.47,41.31,41.4,43002.0,38.3253,38.4458,38.2975,38.3809,43002.0
2022-11-03 12:10:00,41.39,41.56,41.39,41.54,30935.0,38.3717,38.5293,38.3717,38.5107,30935.0
2022-11-03 12:20:00,41.54,41.57,41.46,41.48,36564.0,38.5107,38.5385,38.4366,38.4551,36564.0
2022-11-03 12:30:00,41.48,41.52,41.4,41.44,58335.0,38.4551,38.4922,38.3809,38.418,58335.0
2022-11-03 12:40:00,41.44,41.6,41.43,41.57,146523.0,38.418,38.5663,38.4087,38.5385,146523.0
2022-11-03 12:50:00,41.57,41.74,41.57,41.65,150070.0,38.5385,38.6961,38.5385,38.6127,150070.0
2022-11-03 13:00:00,41.66,41.67,41.57,41.63,85708.0,38.622,38.6312,38.5385,38.5942,85708.0
2022-11-03 13:10:00,41.63,41.72,41.62,41.66,53200.0,38.5942,38.6776,38.5849,38.622,53200.0
2022-11-03 13:20:00,41.66,41.66,41.54,41.57,28921.0,38.622,38.622,38.5107,38.5385,28921.0
2022-11-03 13:30:00,41.56,41.6,41.48,41.58,86272.0,38.5293,38.5663,38.4551,38.5478,86272.0
2022-11-03 13:40:00,41.59,41.68,41.58,41.66,68746.0,38.5571,38.6405,38.5478,38.622,68746.0
2022-11-03 13:50:00,41.66,41.67,41.52,41.52,91254.0,38.622,38.6312,38.4922,38.4922,91254.0
2022-11-03 14:00:00,41.52,41.6,41.5,41.56,86244.0,38.4922,38.5663,38.4736,38.5293,86244.0
2022-11-03 14:10:00,41.55,41.68,41.55,41.68,44218.0,38.52,38.6405,38.52,38.6405,44218.0
2022-11-03 14:20:00,41.68,41.79,41.68,41.78,82341.0,38.6405,38.7425,38.6405,38.7332,82341.0
2022-11-03 14:30:00,41.78,41.83,41.76,41.79,75729.0,38.7332,38.7796,38.7147,38.7425,75729.0
2022-11-03 14:40:00,41.79,41.82,41.75,41.81,50467.0,38.7425,38.7703,38.7054,38.761,50467.0
2022-11-03 14:50:00,41.81,41.84,41.77,41.84,58233.0,38.761,38.7888,38.7239,38.7888,58233.0
2022-11-03 15:00:00,41.84,41.85,41.78,41.83,74348.0,38.7888,38.7981,38.7332,38.7796,74348.0
2022-11-03 15:10:00,41.83,41.88,41.81,41.87,77496.0,38.7796,38.8259,38.761,38.8167,77496.0
2022-11-03 15:20:00,41.87,41.9,41.83,41.87,105875.0,38.8167,38.8445,38.7796,38.8167,105875.0
2022-11-03 15:30:00,41.87,41.88,41.76,41.77,163476.0,38.8167,38.8259,38.7147,38.7239,163476.0
2022-11-03 15:40:00,41.78,41.79,41.62,41.66,139532.0,38.7332,38.7425,38.5849,38.622,139532.0
2022-11-03 15:50:00,41.66,41.68,41.5,41.54,590787.0,38.622,38.6405,38.4736,38.5107,590787.0
2022-11-04 09:30:00,42.05,42.39,41.96,42.38,124676.0,38.9835,39.2987,38.9001,39.2895,124676.0
2022-11-04 09:40:00,42.38,42.39,42.09,42.17,109365.0,39.2895,39.2987,39.0206,39.0948,109365.0
2022-11-04 09:50:00,42.16,42.55,42.05,42.53,68790.0,39.0855,39.4471,38.9835,39.4285,68790.0
2022-11-04 10:00:00,42.55,42.64,42.5,42.59,86621.0,39.4471,39.5305,39.4007,39.4841,86621.0
2022-11-04 10:10:00,42.59,42.66,42.55,42.61,84080.0,39.4841,39.549,39.4471,39.5027,84080.0
2022-11-04 10:20:00,42.61,42.86,42.6,42.78,57976.0,39.5027,39.7345,39.4934,39.6603,57976.0
2022-11-04 10:30:00,42.79,42.82,42.66,42.7,31130.0,39.6696,39.6974,39.549,39.5861,31130.0
2022-11-04 10:40:00,42.7,42.79,42.6,42.69,64320.0,39.5861,39.6696,39.4934,39.5769,64320.0
2022-11-04 10:50:00,42.69,42.72,42.6,42.66,68194.0,39.5769,39.6047,39.4934,39.549,68194.0
2022-11-04 11:00:00,42.69,42.75,42.62,42.64,54520.0,39.5769,39.6325,39.512,39.5305,54520.0
2022-11-04 11:10:00,42.63,42.77,42.62,42.66,60404.0,39.5212,39.651,39.512,39.549,60404.0
2022-11-04 11:20:00,42.65,42.67,42.3,42.31,79866.0,39.5398,39.5583,39.2153,39.2246,79866.0
2022-11-04 11:30:00,42.31,42.42,42.2,42.25,38101.0,39.2246,39.3265,39.1226,39.1689,38101.0
2022-11-04 11:40:00,42.25,42.26,42.15,42.21,40723.0,39.1689,39.1782,39.0762,39.1319,40723.0
2022-11-04 11:50:00,42.21,42.28,42.08,42.08,210349.0,39.1319,39.1968,39.0113,39.0113,210349.0
2022-11-04 12:00:00,42.08,42.15,41.98,42.09,53904.0,39.0113,39.0762,38.9186,39.0206,53904.0
2022-11-04 12:10:00,42.08,42.18,42.01,42.18,37064.0,39.0113,39.104,38.9464,39.104,37064.0
2022-11-04 12:20:00,42.18,42.31,42.11,42.28,100656.0,39.104,39.2246,39.0392,39.1968,100656.0
2022-11-04 12:30:00,42.27,42.28,42.15,42.16,48204.0,39.1875,39.1968,39.0762,39.0855,48204.0
2022-11-04 12:40:00,42.16,42.19,42.07,42.1,30728.0,39.0855,39.1133,39.0021,39.0299,30728.0
2022-11-04 12:50:00,42.11,42.19,42.09,42.17,44462.0,39.0392,39.1133,39.0206,39.0948,44462.0
2022-11-04 13:00:00,42.15,42.26,42.06,42.07,48006.0,39.0762,39.1782,38.9928,39.0021,48006.0
2022-11-04 13:10:00,42.07,42.27,42.07,42.22,22059.0,39.0021,39.1875,39.0021,39.1411,22059.0
2022-11-04 13:20:00,42.23,42.24,42.16,42.18,26264.0,39.1504,39.1597,39.0855,39.104,26264.0
2022-11-04 13:30:00,42.2,42.23,42.11,42.16,27049.0,39.1226,39.1504,39.0392,39.0855,27049.0
2022-11-04 13:40:00,42.15,42.18,42.07,42.14,29052.0,39.0762,39.104,39.0021,39.067,29052.0
2022-11-04 13:50:00,42.14,42.14,42.03,42.05,29970.0,39.067,39.067,38.965,38.9835,29970.0
2022-11-04 14:00:00,42.05,42.09,41.94,41.95,37927.0,38.9835,39.0206,38.8815,38.8908,37927.0
2022-11-04 14:10:00,41.96,42.05,41.92,42.05,37490.0,38.9001,38.9835,38.863,38.9835,37490.0
2022-11-04 14:20:00,42.05,42.15,42.01,42.12,46981.0,38.9835,39.0762,38.9464,39.0484,46981.0
2022-11-04 14:30:00,42.12,42.17,42.08,42.15,36067.0,39.0484,39.0948,39.0113,39.0762,36067.0
2022-11-04 14:40:00,42.15,42.25,42.12,42.18,33420.0,39.0762,39.1689,39.0484,39.104,33420.0
2022-11-04 14:50:00,42.19,42.28,42.19,42.23,37136.0,39.1133,39.1968,39.1133,39.1504,37136.0
2022-11-04 15:00:00,42.24,42.37,42.21,42.35,52028.0,39.1597,39.2802,39.1319,39.2616,52028.0
2022-11-04 15:10:00,42.35,42.42,42.35,42.41,65515.0,39.2616,39.3265,39.2616,39.3173,65515.0
2022-11-04 15:20:00,42.39,42.41,42.29,42.38,67591.0,39.2987,39.3173,39.206,39.2895,67591.0
2022-11-04 15:30:00,42.39,42.55,42.37,42.5,100402.0,39.2987,39.4471,39.2802,39.4007,100402.0
2022-11-04 15:40:00,42.51,42.63,42.45,42.47,270955.0,39.41,39.5212,39.3544,39.3729,270955.0
2022-11-04 15:50:00,42.47,42.52,42.37,42.51,347782.0,39.3729,39.4193,39.2802,39.41,347782.0
2022-11-07 09:30:00,42.81,42.85,42.58,42.66,75491.0,39.6881,39.7252,39.4749,39.549,75491.0
2022-11-07 09:40:00,42.64,42.73,42.62,42.63,53535.0,39.5305,39.6139,39.512,39.5212,53535.0
2022-11-07 09:50:00,42.63,42.64,42.38,42.44,45811.0,39.5212,39.5305,39.2895,39.3451,45811.0
2022-11-07 10:00:00,42.44,42.69,42.39,42.62,43602.0,39.3451,39.5769,39.2987,39.512,43602.0
2022-11-07 10:10:00,42.63,42.74,42.59,42.73,56124.0,39.5212,39.6232,39.4841,39.6139,56124.0
2022-11-07 10:20:00,42.73,42.73,42.54,42.56,39161.0,39.6139,39.6139,39.4378,39.4563,39161.0
2022-11-07 10:30:00,42.56,42.61,42.48,42.51,36038.0,39.4563,39.5027,39.3822,39.41,36038.0
2022-11-07 10:40:00,42.5,42.62,42.45,42.59,28307.0,39.4007,39.512,39.3544,39.4841,28307.0
2022-11-07 10:50:00,42.58,42.65,42.54,42.61,38687.0,39.4749,39.5398,39.4378,39.5027,38687.0
2022-11-07 11:00:00,42.61,42.67,42.54,42.58,35990.0,39.5027,39.5583,39.4378,39.4749,35990.0
2022-11-07 11:10:00,42.57,42.57,42.49,42.52,35751.0,39.4656,39.4656,39.3914,39.4193,35751.0
2022-11-07 11:20:00,42.51,42.59,42.5,42.51,24045.0,39.41,39.4841,39.4007,39.41,24045.0
2022-11-07 11:30:00,42.51,42.6,42.5,42.52,37849.0,39.41,39.4934,39.4007,39.4193,37849.0
2022-11-07 11:40:00,42.52,42.53,42.36,42.45,23730.0,39.4193,39.4285,39.2709,39.3544,23730.0
2022-11-07 11:50:00,42.45,42.52,42.44,42.44,32104.0,39.3544,39.4193,39.3451,39.3451,32104.0
2022-11-07 12:00:00,42.44,42.55,42.38,42.54,17932.0,39.3451,39.4471,39.2895,39.4378,17932.0
2022-11-07 12:10:00,42.53,42.57,42.51,42.55,27594.0,39.4285,39.4656,39.41,39.4471,27594.0
2022-11-07 12:20:00,42.54,42.57,42.49,42.5,40009.0,39.4378,39.4656,39.3914,39.4007,40009.0
2022-11-07 12:30:00,42.5,42.51,42.43,42.43,55020.0,39.4007,39.41,39.3358,39.3358,55020.0
2022-11-07 12:40:00,42.43,42.46,42.4,42.41,61800.0,39.3358,39.3636,39.308,39.3173,61800.0
2022-11-07 12:50:00,42.4,42.4,42.3,42.35,38622.0,39.308,39.308,39.2153,39.2616,38622.0
2022-11-07 13:00:00,42.36,42.48,42.36,42.47,41888.0,39.2709,39.3822,39.2709,39.3729,41888.0
2022-11-07 13:10:00,42.46,42.46,42.4,42.41,39545.0,39.3636,39.3636,39.308,39.3173,39545.0
2022-11-07 13:20:00,42.41,42.42,42.35,42.38,45823.0,39.3173,39.3265,39.2616,39.2895,45823.0
2022-11-07 13:30:00,42.38,42.4,42.31,42.32,42526.0,39.2895,39.308,39.2246,39.2338,42526.0
2022-11-07 13:40:00,42.33,42.43,42.32,42.43,43347.0,39.2431,39.3358,39.2338,39.3358,43347.0
2022-11-07 13:50:00,42.43,42.43,42.34,42.37,42220.0,39.3358,39.3358,39.2524,39.2802,42220.0
2022-11-07 14:00:00,42.37,42.39,42.28,42.32,77922.0,39.2802,39.2987,39.1968,39.2338,77922.0
2022-11-07 14:10:00,42.32,42.49,42.32,42.49,50978.0,39.2338,39.3914,39.2338,39.3914,50978.0
2022-11-07 14:20:00,42.5,42.52,42.45,42.51,70878.0,39.4007,39.4193,39.3544,39.41,70878.0
2022-11-07 14:30:00,42.52,42.59,42.51,42.55,49228.0,39.4193,39.4841,39.41,39.4471,49228.0
2022-11-07 14:40:00,42.55,42.56,42.47,42.52,64552.0,39.4471,39.4563,39.3729,39.4193,64552.0
2022-11-07 14:50:00,42.52,42.53,42.43,42.45,65266.0,39.4193,39.4285,39.3358,39.3544,65266.0
2022-11-07 15:00:00,42.45,42.53,42.44,42.48,55832.0,39.3544,39.4285,39.3451,39.3822,55832.0
2022-11-07 15:10:00,42.48,42.52,42.42,42.51,111177.0,39.3822,39.4193,39.3265,39.41,111177.0
2022-11-07 15:20:00,42.5,42.51,42.43,42.44,61925.0,39.4007,39.41,39.3358,39.3451,61925.0
2022-11-07 15:30:00,42.43,42.48,42.36,42.4,98376.0,39.3358,39.3822,39.2709,39.308,98376.0
2022-11-07 15:40:00,42.4,42.47,42.39,42.46,170423.0,39.308,39.3729,39.2987,39.3636,170423.0
2022-11-07 15:50:00,42.46,42.49,42.37,42.44,368314.0,39.3636,39.3914,39.2802,39.3451,368314.0
2022-11-08 09:30:00,42.49,42.58,42.24,42.37,80981.0,39.3914,39.4749,39.1597,39.2802,80981.0
2022-11-08 09:40:00,42.36,42.55,42.36,42.54,48165.0,39.2709,39.4471,39.2709,39.4378,48165.0
2022-11-08 09:50:00,42.53,42.58,42.42,42.5,41047.0,39.4285,39.4749,39.3265,39.4007,41047.0
2022-11-08 10:00:00,42.5,42.6,42.5,42.59,60325.0,39.4007,39.4934,39.4007,39.4841,60325.0
2022-11-08 10:10:00,42.59,42.79,42.59,42.75,49987.0,39.4841,39.6696,39.4841,39.6325,49987.0
2022-11-08 10:20:00,42.73,42.74,42.63,42.68,30588.0,39.6139,39.6232,39.5212,39.5676,30588.0
2022-11-08 10:30:00,42.69,42.79,42.65,42.76,45767.0,39.5769,39.6696,39.5398,39.6418,45767.0
2022-11-08 10:40:00,42.76,42.85,42.75,42.82,58756.0,39.6418,39.7252,39.6325,39.6974,58756.0
2022-11-08 10:50:00,42.83,42.83,42.73,42.8,30021.0,39.7066,39.7066,39.6139,39.6788,30021.0
2022-11-08 11:00:00,42.8,42.82,42.74,42.8,27532.0,39.6788,39.6974,39.6232,39.6788,27532.0
2022-11-08 11:10:00,42.81,42.9,42.81,42.88,27122.0,39.6881,39.7715,39.6881,39.753,27122.0
2022-11-08 11:20:00,42.89,42.96,42.89,42.9,26625.0,39.7623,39.8272,39.7623,39.7715,26625.0
2022-11-08 11:30:00,42.89,42.98,42.89,42.96,27075.0,39.7623,39.8457,39.7623,39.8272,27075.0
2022-11-08 11:40:00,42.96,43.01,42.91,42.92,21554.0,39.8272,39.8735,39.7808,39.7901,21554.0
2022-11-08 11:50:00,42.92,42.97,42.88,42.97,21136.0,39.7901,39.8364,39.753,39.8364,21136.0
2022-11-08 12:00:00,42.98,42.99,42.86,42.88,23408.0,39.8457,39.855,39.7345,39.753,23408.0
2022-11-08 12:10:00,42.88,42.91,42.81,42.86,17425.0,39.753,39.7808,39.6881,39.7345,17425.0
2022-11-08 12:20:00,42.86,42.89,42.82,42.83,28892.0,39.7345,39.7623,39.6974,39.7066,28892.0
2022-11-08 12:30:00,42.83,42.84,42.74,42.79,172416.0,39.7066,39.7159,39.6232,39.6696,172416.0
2022-11-08 12:40:00,42.79,42.85,42.75,42.76,25885.0,39.6696,39.7252,39.6325,39.6418,25885.0
2022-11-08 12:50:00,42.76,42.78,42.73,42.73,21192.0,39.6418,39.6603,39.6139,39.6139,21192.0
2022-11-08 13:00:00,42.73,42.77,42.7,42.76,88455.0,39.6139,39.651,39.5861,39.6418,88455.0
2022-11-08 13:10:00,42.76,42.78,42.72,42.72,24187.0,39.6418,39.6603,39.6047,39.6047,24187.0
2022-11-08 13:20:00,42.72,42.72,42.51,42.54,37244.0,39.6047,39.6047,39.41,39.4378,37244.0
2022-11-08 13:30:00,42.53,42.54,42.43,42.53,44799.0,39.4285,39.4378,39.3358,39.4285,44799.0
2022-11-08 13:40:00,42.52,42.64,42.51,42.6,18407.0,39.4193,39.5305,39.41,39.4934,18407.0
2022-11-08 13:50:00,42.61,42.65,42.5,42.55,31548.0,39.5027,39.5398,39.4007,39.4471,31548.0
2022-11-08 14:00:00,42.54,42.59,42.52,42.54,27295.0,39.4378,39.4841,39.4193,39.4378,27295.0
2022-11-08 14:10:00,42.53,42.58,42.47,42.55,22175.0,39.4285,39.4749,39.3729,39.4471,22175.0
2022-11-08 14:20:00,42.55,42.56,42.29,42.31,137957.0,39.4471,39.4563,39.206,39.2246,137957.0
2022-11-08 14:30:00,42.32,42.51,42.27,42.5,37218.0,39.2338,39.41,39.1875,39.4007,37218.0
2022-11-08 14:40:00,42.48,42.64,42.48,42.64,42430.0,39.3822,39.5305,39.3822,39.5305,42430.0
2022-11-08 14:50:00,42.64,42.69,42.6,42.6,39940.0,39.5305,39.5769,39.4934,39.4934,39940.0
2022-11-08 15:00:00,42.6,42.74,42.59,42.71,38917.0,39.4934,39.6232,39.4841,39.5954,38917.0
2022-11-08 15:10:00,42.7,42.78,42.67,42.78,31053.0,39.5861,39.6603,39.5583,39.6603,31053.0
2022-11-08 15:20:00,42.77,42.81,42.71,42.81,75661.0,39.651,39.6881,39.5954,39.6881,75661.0
2022-11-08 15:30:00,42.82,42.87,42.79,42.8,98536.0,39.6974,39.7437,39.6696,39.6788,98536.0
2022-11-08 15:40:00,42.8,42.84,42.74,42.74,96746.0,39.6788,39.7159,39.6232,39.6232,96746.0
2022-11-08 15:50:00,42.75,42.81,42.65,42.72,304987.0,39.6325,39.6881,39.5398,39.6047,304987.0
2022-11-09 09:30:00,42.5,42.54,42.25,42.28,40441.0,39.4007,39.4378,39.1689,39.1968,40441.0
2022-11-09 09:40:00,42.29,42.41,42.22,42.37,65596.0,39.206,39.3173,39.1411,39.2802,65596.0
2022-11-09 09:50:00,42.37,42.37,42.16,42.21,35703.0,39.2802,39.2802,39.0855,39.1319,35703.0
2022-11-09 10:00:00,42.19,42.55,42.18,42.55,52501.0,39.1133,39.4471,39.104,39.4471,52501.0
2022-11-09 10:10:00,42.54,42.62,42.51,42.6,55231.0,39.4378,39.512,39.41,39.4934,55231.0
2022-11-09 10:20:00,42.62,42.66,42.46,42.46,30322.0,39.512,39.549,39.3636,39.3636,30322.0
2022-11-09 10:30:00,42.48,42.56,42.37,42.47,40481.0,39.3822,39.4563,39.2802,39.3729,40481.0
2022-11-09 10:40:00,42.49,42.54,42.44,42.52,26695.0,39.3914,39.4378,39.3451,39.4193,26695.0
2022-11-09 10:50:00,42.52,42.52,42.35,42.45,28890.0,39.4193,39.4193,39.2616,39.3544,28890.0
2022-11-09 11:00:00,42.45,42.65,42.45,42.62,25553.0,39.3544,39.5398,39.3544,39.512,25553.0
2022-11-09 11:10:00,42.62,42.62,42.55,42.58,61360.0,39.512,39.512,39.4471,39.4749,61360.0
2022-11-09 11:20:00,42.58,42.64,42.52,42.58,28576.0,39.4749,39.5305,39.4193,39.4749,28576.0
2022-11-09 11:30:00,42.57,42.63,42.52,42.59,25434.0,39.4656,39.5212,39.4193,39.4841,25434.0
2022-11-09 11:40:00,42.59,42.71,42.58,42.68,26079.0,39.4841,39.5954,39.4749,39.5676,26079.0
2022-11-09 11:50:00,42.68,42.7,42.59,42.61,18713.0,39.5676,39.5861,39.4841,39.5027,18713.0
2022-11-09 12:00:00,42.62,42.66,42.55,42.59,17808.0,39.512,39.549,39.4471,39.4841,17808.0
2022-11-09 12:10:00,42.59,42.6,42.53,42.59,20565.0,39.4841,39.4934,39.4285,39.4841,20565.0
2022-11-09 12:20:00,42.59,42.62,42.48,42.52,39762.0,39.4841,39.512,39.3822,39.4193,39762.0
2022-11-09 12:30:00,42.51,42.62,42.51,42.52,16358.0,39.41,39.512,39.41,39.4193,16358.0
2022-11-09 12:40:00,42.52,42.55,42.49,42.53,22371.0,39.4193,39.4471,39.3914,39.4285,22371.0
2022-11-09 12:50:00,42.54,42.61,42.52,42.6,25926.0,39.4378,39.5027,39.4193,39.4934,25926.0
2022-11-09 13:00:00,42.59,42.6,42.47,42.51,44880.0,39.4841,39.4934,39.3729,39.41,44880.0
2022-11-09 13:10:00,42.52,42.54,42.44,42.51,40396.0,39.4193,39.4378,39.3451,39.41,40396.0
2022-11-09 13:20:00,42.52,42.53,42.48,42.51,32005.0,39.4193,39.4285,39.3822,39.41,32005.0
2022-11-09 13:30:00,42.5,42.5,42.36,42.4,31995.0,39.4007,39.4007,39.2709,39.308,31995.0
2022-11-09 13:40:00,42.4,42.44,42.35,42.37,29204.0,39.308,39.3451,39.2616,39.2802,29204.0
2022-11-09 13:50:00,42.37,42.38,42.26,42.33,14806.0,39.2802,39.2895,39.1782,39.2431,14806.0
2022-11-09 14:00:00,42.31,42.32,42.2,42.27,42790.0,39.2246,39.2338,39.1226,39.1875,42790.0
2022-11-09 14:10:00,42.27,42.32,42.24,42.32,34056.0,39.1875,39.2338,39.1597,39.2338,34056.0
2022-11-09 14:20:00,42.33,42.36,42.26,42.34,28961.0,39.2431,39.2709,39.1782,39.2524,28961.0
2022-11-09 14:30:00,42.33,42.34,42.21,42.23,27124.0,39.2431,39.2524,39.1319,39.1504,27124.0
2022-11-09 14:40:00,42.23,42.29,42.21,42.24,35634.0,39.1504,39.206,39.1319,39.1597,35634.0
2022-11-09 14:50:00,42.24,42.24,42.14,42.21,84357.0,39.1597,39.1597,39.067,39.1319,84357.0
2022-11-09 15:00:00,42.2,42.32,42.19,42.29,56470.0,39.1226,39.2338,39.1133,39.206,56470.0
2022-11-09 15:10:00,42.29,42.29,42.17,42.21,112093.0,39.206,39.206,39.0948,39.1319,112093.0
2022-11-09 15:20:00,42.19,42.2,42.13,42.16,44855.0,39.1133,39.1226,39.0577,39.0855,44855.0
2022-11-09 15:30:00,42.17,42.18,42.1,42.15,75814.0,39.0948,39.104,39.0299,39.0762,75814.0
2022-11-09 15:40:00,42.14,42.16,42.03,42.06,129825.0,39.067,39.0855,38.965,38.9928,129825.0
2022-11-09 15:50:00,42.07,42.2,42.07,42.11,310673.0,39.0021,39.1226,39.0021,39.0392,310673.0
2022-11-10 09:30:00,43.63,43.8,43.42,43.59,251425.0,40.4483,40.6059,40.2536,40.4112,251425.0
2022-11-10 09:40:00,43.58,43.6,43.41,43.53,95781.0,40.402,40.4205,40.2443,40.3556,95781.0
2022-11-10 09:50:00,43.53,43.67,43.38,43.66,83080.0,40.3556,40.4854,40.2165,40.4761,83080.0
2022-11-10 10:00:00,43.67,43.78,43.58,43.59,142282.0,40.4854,40.5874,40.402,40.4112,142282.0
2022-11-10 10:10:00,43.59,43.59,43.45,43.49,91725.0,40.4112,40.4112,40.2814,40.3185,91725.0
2022-11-10 10:20:00,43.49,43.71,43.49,43.71,44226.0,40.3185,40.5225,40.3185,40.5225,44226.0
2022-11-10 10:30:00,43.72,43.75,43.59,43.68,63653.0,40.5317,40.5596,40.4112,40.4947,63653.0
2022-11-10 10:40:00,43.68,43.83,43.66,43.83,97523.0,40.4947,40.6337,40.4761,40.6337,97523.0
2022-11-10 10:50:00,43.83,43.97,43.79,43.97,53900.0,40.6337,40.7635,40.5966,40.7635,53900.0
2022-11-10 11:00:00,43.97,44.08,43.94,44.02,362214.0,40.7635,40.8655,40.7357,40.8099,362214.0
2022-11-10 11:10:00,44.02,44.09,43.98,44.02,95602.0,40.8099,40.8748,40.7728,40.8099,95602.0
2022-11-10 11:20:00,44.02,44.16,44.01,44.16,61380.0,40.8099,40.9397,40.8006,40.9397,61380.0
2022-11-10 11:30:00,44.16,44.3,44.15,44.3,49306.0,40.9397,41.0694,40.9304,41.0694,49306.0
2022-11-10 11:40:00,44.3,44.39,44.28,44.34,108557.0,41.0694,41.1529,41.0509,41.1065,108557.0
2022-11-10 11:50:00,44.34,44.46,44.28,44.45,346576.0,41.1065,41.2178,41.0509,41.2085,346576.0
2022-11-10 12:00:00,44.45,44.49,44.35,44.38,244825.0,41.2085,41.2456,41.1158,41.1436,244825.0
2022-11-10 12:10:00,44.37,44.4,44.33,44.35,52740.0,41.1343,41.1622,41.0973,41.1158,52740.0
2022-11-10 12:20:00,44.35,44.48,44.33,44.41,64418.0,41.1158,41.2363,41.0973,41.1714,64418.0
2022-11-10 12:30:00,44.41,44.44,44.33,44.39,51626.0,41.1714,41.1992,41.0973,41.1529,51626.0
2022-11-10 12:40:00,44.38,44.44,44.32,44.38,63967.0,41.1436,41.1992,41.088,41.1436,63967.0
2022-11-10 12:50:00,44.38,44.44,44.35,44.36,43608.0,41.1436,41.1992,41.1158,41.1251,43608.0
2022-11-10 13:00:00,44.36,44.49,44.35,44.48,51438.0,41.1251,41.2456,41.1158,41.2363,51438.0
2022-11-10 13:10:00,44.48,44.53,44.41,44.48,172655.0,41.2363,41.2827,41.1714,41.2363,172655.0
2022-11-10 13:20:00,44.48,44.49,44.38,44.45,46971.0,41.2363,41.2456,41.1436,41.2085,46971.0
2022-11-10 13:30:00,44.46,44.55,44.41,44.52,48027.0,41.2178,41.3012,41.1714,41.2734,48027.0
2022-11-10 13:40:00,44.51,44.55,44.47,44.5,333056.0,41.2641,41.3012,41.2271,41.2549,333056.0
2022-11-10 13:50:00,44.5,44.51,44.42,44.43,336968.0,41.2549,41.2641,41.1807,41.19,336968.0
2022-11-10 14:00:00,44.43,44.5,44.4,44.43,210633.0,41.19,41.2549,41.1622,41.19,210633.0
2022-11-10 14:10:00,44.43,44.49,44.36,44.36,301112.0,41.19,41.2456,41.1251,41.1251,301112.0
2022-11-10 14:20:00,44.36,44.36,44.13,44.16,206610.0,41.1251,41.1251,40.9118,40.9397,206610.0
2022-11-10 14:30:00,44.17,44.24,44.07,44.22,79453.0,40.9489,41.0138,40.8562,40.9953,79453.0
2022-11-10 14:40:00,44.22,44.26,44.16,44.17,54515.0,40.9953,41.0324,40.9397,40.9489,54515.0
2022-11-10 14:50:00,44.16,44.21,44.13,44.2,64079.0,40.9397,40.986,40.9118,40.9767,64079.0
2022-11-10 15:00:00,44.19,44.28,44.15,44.27,85394.0,40.9675,41.0509,40.9304,41.0416,85394.0
2022-11-10 15:10:00,44.27,44.29,44.15,44.16,144435.0,41.0416,41.0602,40.9304,40.9397,144435.0
2022-11-10 15:20:00,44.15,44.2,44.12,44.14,209206.0,40.9304,40.9767,40.9026,40.9211,209206.0
2022-11-10 15:30:00,44.14,44.15,44.06,44.08,242414.0,40.9211,40.9304,40.8469,40.8655,242414.0
2022-11-10 15:40:00,44.08,44.14,44.06,44.12,298510.0,40.8655,40.9211,40.8469,40.9026,298510.0
2022-11-10 15:50:00,44.12,44.13,43.97,44.04,1360774.0,40.9026,40.9118,40.7635,40.8284,1360774.0
2022-11-11 09:30:00,44.25,44.29,44.08,44.08,249020.0,41.0231,41.0602,40.8655,40.8655,249020.0
2022-11-11 09:40:00,44.08,44.39,44.06,44.36,63106.0,40.8655,41.1529,40.8469,41.1251,63106.0
2022-11-11 09:50:00,44.37,44.37,44.05,44.2,74149.0,41.1343,41.1343,40.8377,40.9767,74149.0
2022-11-11 10:00:00,44.21,44.28,44.05,44.14,199312.0,40.986,41.0509,40.8377,40.9211,199312.0
2022-11-11 10:10:00,44.12,44.28,44.11,44.21,128958.0,40.9026,41.0509,40.8933,40.986,128958.0
2022-11-11 10:20:00,44.21,44.26,44.09,44.16,107523.0,40.986,41.0324,40.8748,40.9397,107523.0
2022-11-11 10:30:00,44.17,44.18,43.96,44.08,112444.0,40.9489,40.9582,40.7542,40.8655,112444.0
2022-11-11 10:40:00,44.08,44.26,43.98,44.22,149801.0,40.8655,41.0324,40.7728,40.9953,149801.0
2022-11-11 10:50:00,44.21,44.28,44.11,44.23,104544.0,40.986,41.0509,40.8933,41.0046,104544.0
2022-11-11 11:00:00,44.23,44.37,44.2,44.22,98359.0,41.0046,41.1343,40.9767,40.9953,98359.0
2022-11-11 11:10:00,44.21,44.28,44.17,44.27,71298.0,40.986,41.0509,40.9489,41.0416,71298.0
2022-11-11 11:20:00,44.28,44.28,44.16,44.17,62635.0,41.0509,41.0509,40.9397,40.9489,62635.0
2022-11-11 11:30:00,44.16,44.3,44.14,44.27,72776.0,40.9397,41.0694,40.9211,41.0416,72776.0
2022-11-11 11:40:00,44.26,44.39,44.24,44.38,67810.0,41.0324,41.1529,41.0138,41.1436,67810.0
2022-11-11 11:50:00,44.38,44.48,44.36,44.46,52519.0,41.1436,41.2363,41.1251,41.2178,52519.0
2022-11-11 12:00:00,44.45,44.51,44.4,44.45,73799.0,41.2085,41.2641,41.1622,41.2085,73799.0
2022-11-11 12:10:00,44.46,44.62,44.46,44.58,57092.0,41.2178,41.3661,41.2178,41.329,57092.0
2022-11-11 12:20:00,44.58,44.65,44.56,44.64,53447.0,41.329,41.3939,41.3105,41.3847,53447.0
2022-11-11 12:30:00,44.64,44.7,44.58,44.59,63150.0,41.3847,41.4403,41.329,41.3383,63150.0
2022-11-11 12:40:00,44.58,44.65,44.55,44.6,52908.0,41.329,41.3939,41.3012,41.3476,52908.0
2022-11-11 12:50:00,44.59,44.61,44.4,44.4,181966.0,41.3383,41.3568,41.1622,41.1622,181966.0
2022-11-11 13:00:00,44.41,44.55,44.4,44.48,56683.0,41.1714,41.3012,41.1622,41.2363,56683.0
2022-11-11 13:10:00,44.48,44.49,44.41,44.41,50119.0,41.2363,41.2456,41.1714,41.1714,50119.0
2022-11-11 13:20:00,44.41,44.51,44.37,44.51,65562.0,41.1714,41.2641,41.1343,41.2641,65562.0
2022-11-11 13:30:00,44.51,44.51,44.42,44.46,53945.0,41.2641,41.2641,41.1807,41.2178,53945.0
2022-11-11 13:40:00,44.46,44.51,44.43,44.5,62854.0,41.2178,41.2641,41.19,41.2549,62854.0
2022-11-11 13:50:00,44.5,44.52,44.47,44.49,51560.0,41.2549,41.2734,41.2271,41.2456,51560.0
2022-11-11 14:00:00,44.5,44.54,44.46,44.53,87214.0,41.2549,41.2919,41.2178,41.2827,87214.0
2022-11-11 14:10:00,44.53,44.53,44.38,44.41,57654.0,41.2827,41.2827,41.1436,41.1714,57654.0
2022-11-11 14:20:00,44.42,44.58,44.42,44.57,111551.0,41.1807,41.329,41.1807,41.3198,111551.0
2022-11-11 14:30:00,44.57,44.58,44.51,44.54,79208.0,41.3198,41.329,41.2641,41.2919,79208.0
2022-11-11 14:40:00,44.54,44.59,44.52,44.56,70042.0,41.2919,41.3383,41.2734,41.3105,70042.0
2022-11-11 14:50:00,44.57,44.68,44.56,44.65,52175.0,41.3198,41.4217,41.3105,41.3939,52175.0
2022-11-11 15:00:00,44.66,44.66,44.53,44.55,103353.0,41.4032,41.4032,41.2827,41.3012,103353.0
2022-11-11 15:10:00,44.55,44.56,44.45,44.53,66010.0,41.3012,41.3105,41.2085,41.2827,66010.0
2022-11-11 15:20:00,44.53,44.6,44.49,44.58,70725.0,41.2827,41.3476,41.2456,41.329,70725.0
2022-11-11 15:30:00,44.57,44.6,44.47,44.57,112871.0,41.3198,41.3476,41.2271,41.3198,112871.0
2022-11-11 15:40:00,44.57,44.63,44.56,44.61,152825.0,41.3198,41.3754,41.3105,41.3568,152825.0
2022-11-11 15:50:00,44.62,44.65,44.47,44.54,651534.0,41.3661,41.3939,41.2271,41.2919,651534.0
2022-11-14 09:30:00,44.33,44.53,44.25,44.33,102944.0,41.0973,41.2827,41.0231,41.0973,102944.0
2022-11-14 09:40:00,44.32,44.33,44.09,44.29,79904.0,41.088,41.0973,40.8748,41.0602,79904.0
2022-11-14 09:50:00,44.27,44.34,44.13,44.15,56907.0,41.0416,41.1065,40.9118,40.9304,56907.0
2022-11-14 10:00:00,44.16,44.36,44.15,44.35,68995.0,40.9397,41.1251,40.9304,41.1158,68995.0
2022-11-14 10:10:00,44.35,44.5,44.31,44.46,66811.0,41.1158,41.2549,41.0787,41.2178,66811.0
2022-11-14 10:20:00,44.46,44.53,44.35,44.42,70044.0,41.2178,41.2827,41.1158,41.1807,70044.0
2022-11-14 10:30:00,44.43,44.58,44.39,44.48,47577.0,41.19,41.329,41.1529,41.2363,47577.0
2022-11-14 10:40:00,44.47,44.59,44.43,44.49,69263.0,41.2271,41.3383,41.19,41.2456,69263.0
2022-11-14 10:50:00,44.5,44.56,44.46,44.49,43186.0,41.2549,41.3105,41.2178,41.2456,43186.0
2022-11-14 11:00:00,44.5,44.61,44.44,44.46,45802.0,41.2549,41.3568,41.1992,41.2178,45802.0
2022-11-14 11:10:00,44.45,44.45,44.25,44.27,63179.0,41.2085,41.2085,41.0231,41.0416,63179.0
2022-11-14 11:20:00,44.27,44.36,44.27,44.35,40730.0,41.0416,41.1251,41.0416,41.1158,40730.0
2022-11-14 11:30:00,44.35,44.5,44.28,44.47,74932.0,41.1158,41.2549,41.0509,41.2271,74932.0
2022-11-14 11:40:00,44.48,44.49,44.35,44.36,43764.0,41.2363,41.2456,41.1158,41.1251,43764.0
2022-11-14 11:50:00,44.36,44.39,44.26,44.36,76756.0,41.1251,41.1529,41.0324,41.1251,76756.0
2022-11-14 12:00:00,44.36,44.43,44.29,44.29,57180.0,41.1251,41.19,41.0602,41.0602,57180.0
2022-11-14 12:10:00,44.3,44.35,44.25,44.25,45761.0,41.0694,41.1158,41.0231,41.0231,45761.0
2022-11-14 12:20:00,44.26,44.31,44.2,44.27,40167.0,41.0324,41.0787,40.9767,41.0416,40167.0
2022-11-14 12:30:00,44.27,44.32,44.24,44.31,25565.0,41.0416,41.088,41.0138,41.0787,25565.0
2022-11-14 12:40:00,44.31,44.32,44.24,44.26,22622.0,41.0787,41.088,41.0138,41.0324,22622.0
2022-11-14 12:50:00,44.25,44.28,44.23,44.26,24747.0,41.0231,41.0509,41.0046,41.0324,24747.0
2022-11-14 13:00:00,44.26,44.33,44.24,44.25,49350.0,41.0324,41.0973,41.0138,41.0231,49350.0
2022-11-14 13:10:00,44.26,44.35,44.25,44.33,28083.0,41.0324,41.1158,41.0231,41.0973,28083.0
2022-11-14 13:20:00,44.33,44.4,44.3,44.39,37867.0,41.0973,41.1622,41.0694,41.1529,37867.0
2022-11-14 13:30:00,44.39,44.39,44.27,44.3,34117.0,41.1529,41.1529,41.0416,41.0694,34117.0
2022-11-14 13:40:00,44.3,44.34,44.28,44.3,25631.0,41.0694,41.1065,41.0509,41.0694,25631.0
2022-11-14 13:50:00,44.3,44.31,44.26,44.3,38395.0,41.0694,41.0787,41.0324,41.0694,38395.0
2022-11-14 14:00:00,44.29,44.29,44.21,44.22,48402.0,41.0602,41.0602,40.986,40.9953,48402.0
2022-11-14 14:10:00,44.21,44.22,44.11,44.18,59777.0,40.986,40.9953,40.8933,40.9582,59777.0
2022-11-14 14:20:00,44.17,44.23,44.09,44.13,111259.0,40.9489,41.0046,40.8748,40.9118,111259.0
2022-11-14 14:30:00,44.13,44.21,44.06,44.07,65331.0,40.9118,40.986,40.8469,40.8562,65331.0
2022-11-14 14:40:00,44.07,44.12,44.0,44.01,71433.0,40.8562,40.9026,40.7913,40.8006,71433.0
2022-11-14 14:50:00,44.02,44.04,43.94,43.94,40636.0,40.8099,40.8284,40.7357,40.7357,40636.0
2022-11-14 15:00:00,43.95,44.04,43.94,43.96,44631.0,40.745,40.8284,40.7357,40.7542,44631.0
2022-11-14 15:10:00,43.95,43.99,43.92,43.99,114520.0,40.745,40.7821,40.7172,40.7821,114520.0
2022-11-14 15:20:00,43.99,44.08,43.98,44.04,86412.0,40.7821,40.8655,40.7728,40.8284,86412.0
2022-11-14 15:30:00,44.04,44.04,43.95,43.97,80361.0,40.8284,40.8284,40.745,40.7635,80361.0
2022-11-14 15:40:00,43.96,43.99,43.82,43.83,114013.0,40.7542,40.7821,40.6245,40.6337,114013.0
2022-11-14 15:50:00,43.82,43.85,43.55,43.59,569013.0,40.6245,40.6523,40.3741,40.4112,569013.0
2022-11-15 09:30:00,43.83,43.92,43.51,43.8,180233.0,40.6337,40.7172,40.3371,40.6059,180233.0
2022-11-15 09:40:00,43.83,43.89,43.74,43.83,110741.0,40.6337,40.6893,40.5503,40.6337,110741.0
2022-11-15 09:50:00,43.84,44.15,43.84,44.13,92456.0,40.643,40.9304,40.643,40.9118,92456.0
2022-11-15 10:00:00,44.13,44.19,43.85,43.87,95556.0,40.9118,40.9675,40.6523,40.6708,95556.0
2022-11-15 10:10:00,43.88,43.93,43.8,43.83,66176.0,40.6801,40.7264,40.6059,40.6337,66176.0
2022-11-15 10:20:00,43.82,43.91,43.79,43.91,89900.0,40.6245,40.7079,40.5966,40.7079,89900.0
2022-11-15 10:30:00,43.91,44.04,43.89,44.01,89467.0,40.7079,40.8284,40.6893,40.8006,89467.0
2022-11-15 10:40:00,44.0,44.13,43.91,43.94,54955.0,40.7913,40.9118,40.7079,40.7357,54955.0
2022-11-15 10:50:00,43.94,44.03,43.84,43.84,52664.0,40.7357,40.8191,40.643,40.643,52664.0
2022-11-15 11:00:00,43.84,43.95,43.8,43.87,51109.0,40.643,40.745,40.6059,40.6708,51109.0
2022-11-15 11:10:00,43.87,44.02,43.81,43.85,68187.0,40.6708,40.8099,40.6152,40.6523,68187.0
2022-11-15 11:20:00,43.85,43.91,43.81,43.86,51917.0,40.6523,40.7079,40.6152,40.6615,51917.0
2022-11-15 11:30:00,43.86,43.96,43.86,43.96,47542.0,40.6615,40.7542,40.6615,40.7542,47542.0
2022-11-15 11:40:00,43.96,43.99,43.82,43.83,65854.0,40.7542,40.7821,40.6245,40.6337,65854.0
2022-11-15 11:50:00,43.83,43.94,43.82,43.92,33842.0,40.6337,40.7357,40.6245,40.7172,33842.0
2022-11-15 12:00:00,43.94,43.94,43.79,43.83,84733.0,40.7357,40.7357,40.5966,40.6337,84733.0
2022-11-15 12:10:00,43.82,43.91,43.82,43.83,37202.0,40.6245,40.7079,40.6245,40.6337,37202.0
2022-11-15 12:20:00,43.82,43.88,43.81,43.87,35461.0,40.6245,40.6801,40.6152,40.6708,35461.0
2022-11-15 12:30:00,43.86,43.93,43.81,43.88,59884.0,40.6615,40.7264,40.6152,40.6801,59884.0
2022-11-15 12:40:00,43.88,43.88,43.76,43.84,49331.0,40.6801,40.6801,40.5688,40.643,49331.0
2022-11-15 12:50:00,43.84,43.86,43.78,43.83,28590.0,40.643,40.6615,40.5874,40.6337,28590.0
2022-11-15 13:00:00,43.84,43.87,43.81,43.86,37120.0,40.643,40.6708,40.6152,40.6615,37120.0
2022-11-15 13:10:00,43.87,43.87,43.65,43.67,51045.0,40.6708,40.6708,40.4668,40.4854,51045.0
2022-11-15 13:20:00,43.66,43.66,43.4,43.46,43486.0,40.4761,40.4761,40.2351,40.2907,43486.0
2022-11-15 13:30:00,43.45,43.5,43.25,43.32,45353.0,40.2814,40.3278,40.096,40.1609,45353.0
2022-11-15 13:40:00,43.33,43.54,43.25,43.44,55722.0,40.1702,40.3649,40.096,40.2722,55722.0
2022-11-15 13:50:00,43.48,43.58,43.45,43.48,56539.0,40.3092,40.402,40.2814,40.3092,56539.0
2022-11-15 14:00:00,43.47,43.54,43.38,43.52,64058.0,40.3,40.3649,40.2165,40.3463,64058.0
2022-11-15 14:10:00,43.53,43.71,43.52,43.68,56748.0,40.3556,40.5225,40.3463,40.4947,56748.0
2022-11-15 14:20:00,43.69,43.88,43.69,43.82,77179.0,40.5039,40.6801,40.5039,40.6245,77179.0
2022-11-15 14:30:00,43.84,43.86,43.72,43.77,54674.0,40.643,40.6615,40.5317,40.5781,54674.0
2022-11-15 14:40:00,43.79,43.83,43.71,43.72,49709.0,40.5966,40.6337,40.5225,40.5317,49709.0
2022-11-15 14:50:00,43.73,43.89,43.67,43.83,48632.0,40.541,40.6893,40.4854,40.6337,48632.0
2022-11-15 15:00:00,43.83,43.88,43.78,43.82,60469.0,40.6337,40.6801,40.5874,40.6245,60469.0
2022-11-15 15:10:00,43.83,43.9,43.78,43.85,62285.0,40.6337,40.6986,40.5874,40.6523,62285.0
2022-11-15 15:20:00,43.84,43.86,43.76,43.8,64895.0,40.643,40.6615,40.5688,40.6059,64895.0
2022-11-15 15:30:00,43.79,43.82,43.66,43.82,85827.0,40.5966,40.6245,40.4761,40.6245,85827.0
2022-11-15 15:40:00,43.82,43.85,43.76,43.8,153631.0,40.6245,40.6523,40.5688,40.6059,153631.0
2022-11-15 15:50:00,43.79,43.86,43.67,43.83,642023.0,40.5966,40.6615,40.4854,40.6337,642023.0
2022-11-16 09:30:00,43.83,43.94,43.71,43.91,94206.0,40.6337,40.7357,40.5225,40.7079,94206.0
2022-11-16 09:40:00,43.9,43.9,43.72,43.79,75428.0,40.6986,40.6986,40.5317,40.5966,75428.0
2022-11-16 09:50:00,43.79,43.89,43.72,43.79,43968.0,40.5966,40.6893,40.5317,40.5966,43968.0
2022-11-16 10:00:00,43.79,43.87,43.75,43.87,49547.0,40.5966,40.6708,40.5596,40.6708,49547.0
2022-11-16 10:10:00,43.88,44.11,43.88,44.04,162228.0,40.6801,40.8933,40.6801,40.8284,162228.0
2022-11-16 10:20:00,44.04,44.11,43.94,43.95,52300.0,40.8284,40.8933,40.7357,40.745,52300.0
2022-11-16 10:30:00,43.96,43.96,43.82,43.84,48254.0,40.7542,40.7542,40.6245,40.643,48254.0
2022-11-16 10:40:00,43.83,43.9,43.8,43.86,34365.0,40.6337,40.6986,40.6059,40.6615,34365.0
2022-11-16 10:50:00,43.86,43.88,43.7,43.73,46449.0,40.6615,40.6801,40.5132,40.541,46449.0
2022-11-16 11:00:00,43.73,43.8,43.72,43.8,22656.0,40.541,40.6059,40.5317,40.6059,22656.0
2022-11-16 11:10:00,43.8,43.81,43.73,43.81,27319.0,40.6059,40.6152,40.541,40.6152,27319.0
2022-11-16 11:20:00,43.82,43.87,43.81,43.86,19188.0,40.6245,40.6708,40.6152,40.6615,19188.0
2022-11-16 11:30:00,43.88,43.89,43.78,43.8,26464.0,40.6801,40.6893,40.5874,40.6059,26464.0
2022-11-16 11:40:00,43.81,43.85,43.78,43.8,17157.0,40.6152,40.6523,40.5874,40.6059,17157.0
2022-11-16 11:50:00,43.8,43.88,43.8,43.85,20124.0,40.6059,40.6801,40.6059,40.6523,20124.0
2022-11-16 12:00:00,43.84,43.86,43.79,43.83,19921.0,40.643,40.6615,40.5966,40.6337,19921.0
2022-11-16 12:10:00,43.83,43.84,43.73,43.73,28416.0,40.6337,40.643,40.541,40.541,28416.0
2022-11-16 12:20:00,43.74,43.78,43.67,43.76,42280.0,40.5503,40.5874,40.4854,40.5688,42280.0
2022-11-16 12:30:00,43.77,43.77,43.71,43.72,15576.0,40.5781,40.5781,40.5225,40.5317,15576.0
2022-11-16 12:40:00,43.72,43.83,43.71,43.79,23008.0,40.5317,40.6337,40.5225,40.5966,23008.0
2022-11-16 12:50:00,43.8,43.83,43.74,43.74,17632.0,40.6059,40.6337,40.5503,40.5503,17632.0
2022-11-16 13:00:00,43.75,43.75,43.67,43.73,25867.0,40.5596,40.5596,40.4854,40.541,25867.0
2022-11-16 13:10:00,43.74,43.77,43.7,43.7,14410.0,40.5503,40.5781,40.5132,40.5132,14410.0
2022-11-16 13:20:00,43.71,43.72,43.67,43.69,11466.0,40.5225,40.5317,40.4854,40.5039,11466.0
2022-11-16 13:30:00,43.69,43.7,43.61,43.62,16064.0,40.5039,40.5132,40.4298,40.439,16064.0
2022-11-16 13:40:00,43.61,43.64,43.56,43.57,13360.0,40.4298,40.4576,40.3834,40.3927,13360.0
2022-11-16 13:50:00,43.57,43.61,43.55,43.57,22976.0,40.3927,40.4298,40.3741,40.3927,22976.0
2022-11-16 14:00:00,43.57,43.6,43.51,43.57,20400.0,40.3927,40.4205,40.3371,40.3927,20400.0
2022-11-16 14:10:00,43.59,43.63,43.56,43.63,17370.0,40.4112,40.4483,40.3834,40.4483,17370.0
2022-11-16 14:20:00,43.65,43.68,43.62,43.68,17540.0,40.4668,40.4947,40.439,40.4947,17540.0
2022-11-16 14:30:00,43.69,43.75,43.61,43.74,42089.0,40.5039,40.5596,40.4298,40.5503,42089.0
2022-11-16 14:40:00,43.74,43.75,43.69,43.7,44394.0,40.5503,40.5596,40.5039,40.5132,44394.0
2022-11-16 14:50:00,43.7,43.81,43.68,43.8,29751.0,40.5132,40.6152,40.4947,40.6059,29751.0
2022-11-16 15:00:00,43.8,43.82,43.7,43.73,55728.0,40.6059,40.6245,40.5132,40.541,55728.0
2022-11-16 15:10:00,43.74,43.86,43.74,43.8,97245.0,40.5503,40.6615,40.5503,40.6059,97245.0
2022-11-16 15:20:00,43.8,43.88,43.77,43.79,68628.0,40.6059,40.6801,40.5781,40.5966,68628.0
2022-11-16 15:30:00,43.79,43.84,43.76,43.82,69449.0,40.5966,40.643,40.5688,40.6245,69449.0
2022-11-16 15:40:00,43.82,43.86,43.8,43.84,90492.0,40.6245,40.6615,40.6059,40.643,90492.0
2022-11-16 15:50:00,43.84,43.87,43.77,43.81,348388.0,40.643,40.6708,40.5781,40.6152,348388.0
2022-11-17 09:30:00,43.17,43.24,43.03,43.16,75433.0,40.0219,40.0867,39.8921,40.0126,75433.0
2022-11-17 09:40:00,43.16,43.22,42.98,43.01,149294.0,40.0126,40.0682,39.8457,39.8735,149294.0
2022-11-17 09:50:00,43.02,43.09,42.97,42.99,78975.0,39.8828,39.9477,39.8364,39.855,78975.0
2022-11-17 10:00:00,42.99,43.25,42.98,43.21,183076.0,39.855,40.096,39.8457,40.0589,183076.0
2022-11-17 10:10:00,43.22,43.56,43.2,43.55,208785.0,40.0682,40.3834,40.0497,40.3741,208785.0
2022-11-17 10:20:00,43.55,43.66,43.51,43.65,160842.0,40.3741,40.4761,40.3371,40.4668,160842.0
2022-11-17 10:30:00,43.66,43.81,43.59,43.77,139973.0,40.4761,40.6152,40.4112,40.5781,139973.0
2022-11-17 10:40:00,43.78,43.86,43.78,43.81,91786.0,40.5874,40.6615,40.5874,40.6152,91786.0
2022-11-17 10:50:00,43.82,43.84,43.73,43.8,101723.0,40.6245,40.643,40.541,40.6059,101723.0
2022-11-17 11:00:00,43.8,43.83,43.76,43.77,86606.0,40.6059,40.6337,40.5688,40.5781,86606.0
2022-11-17 11:10:00,43.76,43.76,43.67,43.72,203749.0,40.5688,40.5688,40.4854,40.5317,203749.0
2022-11-17 11:20:00,43.72,43.83,43.7,43.82,67676.0,40.5317,40.6337,40.5132,40.6245,67676.0
2022-11-17 11:30:00,43.83,43.85,43.75,43.77,91765.0,40.6337,40.6523,40.5596,40.5781,91765.0
2022-11-17 11:40:00,43.78,43.85,43.73,43.81,72905.0,40.5874,40.6523,40.541,40.6152,72905.0
2022-11-17 11:50:00,43.81,43.85,43.71,43.84,174102.0,40.6152,40.6523,40.5225,40.643,174102.0
2022-11-17 12:00:00,43.83,43.84,43.65,43.65,109578.0,40.6337,40.643,40.4668,40.4668,109578.0
2022-11-17 12:10:00,43.64,43.81,43.63,43.74,114564.0,40.4576,40.6152,40.4483,40.5503,114564.0
2022-11-17 12:20:00,43.75,43.8,43.73,43.77,63351.0,40.5596,40.6059,40.541,40.5781,63351.0
2022-11-17 12:30:00,43.77,43.85,43.75,43.81,151860.0,40.5781,40.6523,40.5596,40.6152,151860.0
2022-11-17 12:40:00,43.83,43.86,43.81,43.85,78029.0,40.6337,40.6615,40.6152,40.6523,78029.0
2022-11-17 12:50:00,43.85,44.0,43.85,43.96,88327.0,40.6523,40.7913,40.6523,40.7542,88327.0
2022-11-17 13:00:00,43.96,43.98,43.91,43.94,75531.0,40.7542,40.7728,40.7079,40.7357,75531.0
2022-11-17 13:10:00,43.94,43.97,43.86,43.87,90603.0,40.7357,40.7635,40.6615,40.6708,90603.0
2022-11-17 13:20:00,43.86,43.87,43.81,43.84,52220.0,40.6615,40.6708,40.6152,40.643,52220.0
2022-11-17 13:30:00,43.84,43.86,43.81,43.82,78556.0,40.643,40.6615,40.6152,40.6245,78556.0
2022-11-17 13:40:00,43.83,43.88,43.82,43.82,125190.0,40.6337,40.6801,40.6245,40.6245,125190.0
2022-11-17 13:50:00,43.83,43.86,43.77,43.84,71457.0,40.6337,40.6615,40.5781,40.643,71457.0
2022-11-17 14:00:00,43.84,43.87,43.81,43.82,183763.0,40.643,40.6708,40.6152,40.6245,183763.0
2022-11-17 14:10:00,43.82,43.84,43.77,43.83,62862.0,40.6245,40.643,40.5781,40.6337,62862.0
2022-11-17 14:20:00,43.83,43.91,43.81,43.89,131742.0,40.6337,40.7079,40.6152,40.6893,131742.0
2022-11-17 14:30:00,43.89,43.89,43.81,43.81,70592.0,40.6893,40.6893,40.6152,40.6152,70592.0
2022-11-17 14:40:00,43.82,43.83,43.78,43.82,40994.0,40.6245,40.6337,40.5874,40.6245,40994.0
2022-11-17 14:50:00,43.82,43.85,43.8,43.82,69952.0,40.6245,40.6523,40.6059,40.6245,69952.0
2022-11-17 15:00:00,43.82,43.85,43.78,43.79,38361.0,40.6245,40.6523,40.5874,40.5966,38361.0
2022-11-17 15:10:00,43.79,43.8,43.69,43.69,55325.0,40.5966,40.6059,40.5039,40.5039,55325.0
2022-11-17 15:20:00,43.69,43.71,43.63,43.65,66646.0,40.5039,40.5225,40.4483,40.4668,66646.0
2022-11-17 15:30:00,43.65,43.75,43.64,43.7,84781.0,40.4668,40.5596,40.4576,40.5132,84781.0
2022-11-17 15:40:00,43.7,43.81,43.69,43.8,100773.0,40.5132,40.6152,40.5039,40.6059,100773.0
2022-11-17 15:50:00,43.8,43.9,43.75,43.88,412919.0,40.6059,40.6986,40.5596,40.6801,412919.0
2022-11-18 09:30:00,44.53,44.65,44.31,44.48,193110.0,41.2827,41.3939,41.0787,41.2363,193110.0
2022-11-18 09:40:00,44.48,44.56,44.42,44.44,49346.0,41.2363,41.3105,41.1807,41.1992,49346.0
2022-11-18 09:50:00,44.44,44.55,44.42,44.48,51483.0,41.1992,41.3012,41.1807,41.2363,51483.0
2022-11-18 10:00:00,44.49,44.59,44.41,44.55,58043.0,41.2456,41.3383,41.1714,41.3012,58043.0
2022-11-18 10:10:00,44.56,44.72,44.53,44.64,55063.0,41.3105,41.4588,41.2827,41.3847,55063.0
2022-11-18 10:20:00,44.65,44.85,44.64,44.84,74999.0,41.3939,41.5793,41.3847,41.5701,74999.0
2022-11-18 10:30:00,44.84,44.97,44.8,44.92,50065.0,41.5701,41.6906,41.533,41.6442,50065.0
2022-11-18 10:40:00,44.93,44.98,44.83,44.85,35544.0,41.6535,41.6999,41.5608,41.5793,35544.0
2022-11-18 10:50:00,44.84,44.85,44.64,44.7,78930.0,41.5701,41.5793,41.3847,41.4403,78930.0
2022-11-18 11:00:00,44.7,44.79,44.61,44.69,71403.0,41.4403,41.5237,41.3568,41.431,71403.0
2022-11-18 11:10:00,44.68,44.74,44.63,44.71,40221.0,41.4217,41.4774,41.3754,41.4495,40221.0
2022-11-18 11:20:00,44.71,44.72,44.65,44.68,40717.0,41.4495,41.4588,41.3939,41.4217,40717.0
2022-11-18 11:30:00,44.69,44.72,44.61,44.62,31238.0,41.431,41.4588,41.3568,41.3661,31238.0
2022-11-18 11:40:00,44.63,44.65,44.56,44.56,31157.0,41.3754,41.3939,41.3105,41.3105,31157.0
2022-11-18 11:50:00,44.56,44.58,44.51,44.54,27020.0,41.3105,41.329,41.2641,41.2919,27020.0
2022-11-18 12:00:00,44.55,44.55,44.38,44.41,30605.0,41.3012,41.3012,41.1436,41.1714,30605.0
2022-11-18 12:10:00,44.41,44.43,44.26,44.27,27387.0,41.1714,41.19,41.0324,41.0416,27387.0
2022-11-18 12:20:00,44.25,44.3,44.18,44.3,56615.0,41.0231,41.0694,40.9582,41.0694,56615.0
2022-11-18 12:30:00,44.29,44.29,44.23,44.28,29190.0,41.0602,41.0602,41.0046,41.0509,29190.0
2022-11-18 12:40:00,44.27,44.3,44.18,44.22,17083.0,41.0416,41.0694,40.9582,40.9953,17083.0
2022-11-18 12:50:00,44.23,44.28,44.18,44.28,15400.0,41.0046,41.0509,40.9582,41.0509,15400.0
2022-11-18 13:00:00,44.27,44.35,44.25,44.35,20706.0,41.0416,41.1158,41.0231,41.1158,20706.0
2022-11-18 13:10:00,44.35,44.37,44.3,44.34,17077.0,41.1158,41.1343,41.0694,41.1065,17077.0
2022-11-18 13:20:00,44.34,44.38,44.26,44.37,24051.0,41.1065,41.1436,41.0324,41.1343,24051.0
2022-11-18 13:30:00,44.37,44.4,44.34,44.36,18891.0,41.1343,41.1622,41.1065,41.1251,18891.0
2022-11-18 13:40:00,44.35,44.36,44.25,44.27,21101.0,41.1158,41.1251,41.0231,41.0416,21101.0
2022-11-18 13:50:00,44.27,44.32,44.24,44.32,18219.0,41.0416,41.088,41.0138,41.088,18219.0
2022-11-18 14:00:00,44.32,44.41,44.3,44.41,19506.0,41.088,41.1714,41.0694,41.1714,19506.0
2022-11-18 14:10:00,44.41,44.48,44.37,44.44,27457.0,41.1714,41.2363,41.1343,41.1992,27457.0
2022-11-18 14:20:00,44.44,44.51,44.44,44.5,20638.0,41.1992,41.2641,41.1992,41.2549,20638.0
2022-11-18 14:30:00,44.5,44.54,44.47,44.53,38174.0,41.2549,41.2919,41.2271,41.2827,38174.0
2022-11-18 14:40:00,44.53,44.54,44.47,44.5,26673.0,41.2827,41.2919,41.2271,41.2549,26673.0
2022-11-18 14:50:00,44.5,44.52,44.45,44.51,34586.0,41.2549,41.2734,41.2085,41.2641,34586.0
2022-11-18 15:00:00,44.51,44.59,44.5,44.59,35139.0,41.2641,41.3383,41.2549,41.3383,35139.0
2022-11-18 15:10:00,44.58,44.61,44.53,44.57,41855.0,41.329,41.3568,41.2827,41.3198,41855.0
2022-11-18 15:20:00,44.57,44.61,44.51,44.61,51867.0,41.3198,41.3568,41.2641,41.3568,51867.0
2022-11-18 15:30:00,44.62,44.67,44.57,44.67,79760.0,41.3661,41.4125,41.3198,41.4125,79760.0
2022-11-18 15:40:00,44.67,44.69,44.63,44.66,123348.0,41.4125,41.431,41.3754,41.4032,123348.0
2022-11-18 15:50:00,44.66,44.7,44.44,44.58,501138.0,41.4032,41.4403,41.1992,41.329,501138.0
2022-11-21 09:30:00,44.42,44.59,44.4,44.46,139949.0,41.1807,41.3383,41.1622,41.2178,139949.0
2022-11-21 09:40:00,44.45,44.5,44.42,44.48,48993.0,41.2085,41.2549,41.1807,41.2363,48993.0
2022-11-21 09:50:00,44.48,44.55,44.45,44.55,27808.0,41.2363,41.3012,41.2085,41.3012,27808.0
2022-11-21 10:00:00,44.56,44.59,44.48,44.49,27391.0,41.3105,41.3383,41.2363,41.2456,27391.0
2022-11-21 10:10:00,44.49,44.51,44.33,44.34,24980.0,41.2456,41.2641,41.0973,41.1065,24980.0
2022-11-21 10:20:00,44.34,44.37,44.24,44.27,37751.0,41.1065,41.1343,41.0138,41.0416,37751.0
2022-11-21 10:30:00,44.28,44.43,44.21,44.39,153131.0,41.0509,41.19,40.986,41.1529,153131.0
2022-11-21 10:40:00,44.38,44.5,44.36,44.48,72429.0,41.1436,41.2549,41.1251,41.2363,72429.0
2022-11-21 10:50:00,44.48,44.51,44.44,44.48,51476.0,41.2363,41.2641,41.1992,41.2363,51476.0
2022-11-21 11:00:00,44.45,44.49,44.35,44.36,32518.0,41.2085,41.2456,41.1158,41.1251,32518.0
2022-11-21 11:10:00,44.36,44.44,44.32,44.4,41643.0,41.1251,41.1992,41.088,41.1622,41643.0
2022-11-21 11:20:00,44.4,44.45,44.37,44.4,36975.0,41.1622,41.2085,41.1343,41.1622,36975.0
2022-11-21 11:30:00,44.4,44.41,44.31,44.4,67310.0,41.1622,41.1714,41.0787,41.1622,67310.0
2022-11-21 11:40:00,44.39,44.41,44.37,44.4,16523.0,41.1529,41.1714,41.1343,41.1622,16523.0
2022-11-21 11:50:00,44.41,44.45,44.28,44.36,57013.0,41.1714,41.2085,41.0509,41.1251,57013.0
2022-11-21 12:00:00,44.36,44.4,44.33,44.38,21662.0,41.1251,41.1622,41.0973,41.1436,21662.0
2022-11-21 12:10:00,44.39,44.47,44.38,44.47,17076.0,41.1529,41.2271,41.1436,41.2271,17076.0
2022-11-21 12:20:00,44.45,44.49,44.44,44.48,15632.0,41.2085,41.2456,41.1992,41.2363,15632.0
2022-11-21 12:30:00,44.48,44.58,44.47,44.52,25828.0,41.2363,41.329,41.2271,41.2734,25828.0
2022-11-21 12:40:00,44.5,44.53,44.46,44.48,34541.0,41.2549,41.2827,41.2178,41.2363,34541.0
2022-11-21 12:50:00,44.48,44.51,44.45,44.51,32911.0,41.2363,41.2641,41.2085,41.2641,32911.0
2022-11-21 13:00:00,44.51,44.58,44.51,44.55,26525.0,41.2641,41.329,41.2641,41.3012,26525.0
2022-11-21 13:10:00,44.55,44.58,44.53,44.57,43382.0,41.3012,41.329,41.2827,41.3198,43382.0
2022-11-21 13:20:00,44.57,44.59,44.49,44.53,33069.0,41.3198,41.3383,41.2456,41.2827,33069.0
2022-11-21 13:30:00,44.53,44.54,44.5,44.53,28901.0,41.2827,41.2919,41.2549,41.2827,28901.0
2022-11-21 13:40:00,44.54,44.55,44.48,44.51,39306.0,41.2919,41.3012,41.2363,41.2641,39306.0
2022-11-21 13:50:00,44.5,44.52,44.44,44.45,30375.0,41.2549,41.2734,41.1992,41.2085,30375.0
2022-11-21 14:00:00,44.45,44.51,44.44,44.51,28273.0,41.2085,41.2641,41.1992,41.2641,28273.0
2022-11-21 14:10:00,44.51,44.51,44.46,44.48,36199.0,41.2641,41.2641,41.2178,41.2363,36199.0
2022-11-21 14:20:00,44.48,44.54,44.47,44.53,47561.0,41.2363,41.2919,41.2271,41.2827,47561.0
2022-11-21 14:30:00,44.53,44.55,44.49,44.55,33593.0,41.2827,41.3012,41.2456,41.3012,33593.0
2022-11-21 14:40:00,44.54,44.55,44.49,44.55,36896.0,41.2919,41.3012,41.2456,41.3012,36896.0
2022-11-21 14:50:00,44.55,44.56,44.51,44.52,53340.0,41.3012,41.3105,41.2641,41.2734,53340.0
2022-11-21 15:00:00,44.51,44.54,44.48,44.53,40665.0,41.2641,41.2919,41.2363,41.2827,40665.0
2022-11-21 15:10:00,44.53,44.58,44.5,44.55,27689.0,41.2827,41.329,41.2549,41.3012,27689.0
2022-11-21 15:20:00,44.55,44.56,44.49,44.56,51935.0,41.3012,41.3105,41.2456,41.3105,51935.0
2022-11-21 15:30:00,44.56,44.62,44.52,44.6,70354.0,41.3105,41.3661,41.2734,41.3476,70354.0
2022-11-21 15:40:00,44.59,44.66,44.59,44.66,69915.0,41.3383,41.4032,41.3383,41.4032,69915.0
2022-11-21 15:50:00,44.66,44.72,44.62,44.63,301642.0,41.4032,41.4588,41.3661,41.3754,301642.0
2022-11-22 09:30:00,44.94,45.18,44.77,45.17,117985.0,41.6628,41.8853,41.5052,41.876,117985.0
2022-11-22 09:40:00,45.18,45.27,45.08,45.22,121139.0,41.8853,41.9687,41.7926,41.9224,121139.0
2022-11-22 09:50:00,45.22,45.38,45.19,45.36,242071.0,41.9224,42.0707,41.8945,42.0521,242071.0
2022-11-22 10:00:00,45.37,45.49,45.31,45.46,99738.0,42.0614,42.1727,42.0058,42.1449,99738.0
2022-11-22 10:10:00,45.46,45.69,45.45,45.68,93615.0,42.1449,42.3581,42.1356,42.3488,93615.0
2022-11-22 10:20:00,45.69,45.82,45.66,45.73,102772.0,42.3581,42.4786,42.3303,42.3952,102772.0
2022-11-22 10:30:00,45.73,45.74,45.66,45.69,77703.0,42.3952,42.4044,42.3303,42.3581,77703.0
2022-11-22 10:40:00,45.69,45.72,45.57,45.62,122804.0,42.3581,42.3859,42.2468,42.2932,122804.0
2022-11-22 10:50:00,45.62,45.64,45.5,45.53,62976.0,42.2932,42.3117,42.1819,42.2098,62976.0
2022-11-22 11:00:00,45.52,45.53,45.39,45.42,97578.0,42.2005,42.2098,42.08,42.1078,97578.0
2022-11-22 11:10:00,45.43,45.5,45.34,45.42,117562.0,42.117,42.1819,42.0336,42.1078,117562.0
2022-11-22 11:20:00,45.42,45.45,45.33,45.33,43528.0,42.1078,42.1356,42.0243,42.0243,43528.0
2022-11-22 11:30:00,45.32,45.36,45.29,45.34,40299.0,42.0151,42.0521,41.9873,42.0336,40299.0
2022-11-22 11:40:00,45.35,45.41,45.32,45.4,39284.0,42.0429,42.0985,42.0151,42.0892,39284.0
2022-11-22 11:50:00,45.4,45.45,45.32,45.35,27358.0,42.0892,42.1356,42.0151,42.0429,27358.0
2022-11-22 12:00:00,45.38,45.38,45.23,45.24,45202.0,42.0707,42.0707,41.9316,41.9409,45202.0
2022-11-22 12:10:00,45.23,45.31,45.23,45.27,25889.0,41.9316,42.0058,41.9316,41.9687,25889.0
2022-11-22 12:20:00,45.27,45.32,45.25,45.27,44835.0,41.9687,42.0151,41.9502,41.9687,44835.0
2022-11-22 12:30:00,45.25,45.3,45.21,45.29,26670.0,41.9502,41.9965,41.9131,41.9873,26670.0
2022-11-22 12:40:00,45.28,45.29,45.19,45.21,52662.0,41.978,41.9873,41.8945,41.9131,52662.0
2022-11-22 12:50:00,45.21,45.22,45.13,45.16,26953.0,41.9131,41.9224,41.8389,41.8667,26953.0
2022-11-22 13:00:00,45.16,45.19,45.11,45.19,42793.0,41.8667,41.8945,41.8204,41.8945,42793.0
2022-11-22 13:10:00,45.19,45.27,45.19,45.24,28928.0,41.8945,41.9687,41.8945,41.9409,28928.0
2022-11-22 13:20:00,45.24,45.24,45.18,45.23,26794.0,41.9409,41.9409,41.8853,41.9316,26794.0
2022-11-22 13:30:00,45.23,45.25,45.15,45.16,28578.0,41.9316,41.9502,41.8575,41.8667,28578.0
2022-11-22 13:40:00,45.17,45.18,45.15,45.17,16533.0,41.876,41.8853,41.8575,41.876,16533.0
2022-11-22 13:50:00,45.17,45.2,45.15,45.16,20377.0,41.876,41.9038,41.8575,41.8667,20377.0
2022-11-22 14:00:00,45.15,45.18,45.13,45.13,29230.0,41.8575,41.8853,41.8389,41.8389,29230.0
2022-11-22 14:10:00,45.13,45.14,45.05,45.11,51905.0,41.8389,41.8482,41.7648,41.8204,51905.0
2022-11-22 14:20:00,45.12,45.14,45.1,45.12,26596.0,41.8296,41.8482,41.8111,41.8296,26596.0
2022-11-22 14:30:00,45.11,45.11,45.04,45.09,46415.0,41.8204,41.8204,41.7555,41.8018,46415.0
2022-11-22 14:40:00,45.09,45.1,45.04,45.09,33930.0,41.8018,41.8111,41.7555,41.8018,33930.0
2022-11-22 14:50:00,45.09,45.12,45.06,45.11,48124.0,41.8018,41.8296,41.774,41.8204,48124.0
2022-11-22 15:00:00,45.11,45.2,45.1,45.19,34596.0,41.8204,41.9038,41.8111,41.8945,34596.0
2022-11-22 15:10:00,45.2,45.21,45.16,45.18,41429.0,41.9038,41.9131,41.8667,41.8853,41429.0
2022-11-22 15:20:00,45.18,45.23,45.17,45.22,31723.0,41.8853,41.9316,41.876,41.9224,31723.0
2022-11-22 15:30:00,45.21,45.23,45.18,45.19,54451.0,41.9131,41.9316,41.8853,41.8945,54451.0
2022-11-22 15:40:00,45.19,45.23,45.13,45.22,119446.0,41.8945,41.9316,41.8389,41.9224,119446.0
2022-11-22 15:50:00,45.23,45.28,45.17,45.23,268473.0,41.9316,41.978,41.876,41.9316,268473.0
2022-11-23 09:30:00,45.14,45.38,45.02,45.31,56588.0,41.8482,42.0707,41.7369,42.0058,56588.0
2022-11-23 09:40:00,45.31,45.45,45.26,45.43,65366.0,42.0058,42.1356,41.9594,42.117,65366.0
2022-11-23 09:50:00,45.43,45.56,45.43,45.47,60871.0,42.117,42.2376,42.117,42.1541,60871.0
2022-11-23 10:00:00,45.48,45.53,45.39,45.48,55670.0,42.1634,42.2098,42.08,42.1634,55670.0
2022-11-23 10:10:00,45.48,45.49,45.34,45.41,42981.0,42.1634,42.1727,42.0336,42.0985,42981.0
2022-11-23 10:20:00,45.41,45.47,45.39,45.46,41915.0,42.0985,42.1541,42.08,42.1449,41915.0
2022-11-23 10:30:00,45.46,45.54,45.45,45.5,41071.0,42.1449,42.219,42.1356,42.1819,41071.0
2022-11-23 10:40:00,45.5,45.51,45.45,45.46,49315.0,42.1819,42.1912,42.1356,42.1449,49315.0
2022-11-23 10:50:00,45.47,45.48,45.4,45.43,22695.0,42.1541,42.1634,42.0892,42.117,22695.0
2022-11-23 11:00:00,45.44,45.45,45.35,45.42,22050.0,42.1263,42.1356,42.0429,42.1078,22050.0
2022-11-23 11:10:00,45.41,45.53,45.39,45.53,53614.0,42.0985,42.2098,42.08,42.2098,53614.0
2022-11-23 11:20:00,45.52,45.62,45.52,45.62,53065.0,42.2005,42.2932,42.2005,42.2932,53065.0
2022-11-23 11:30:00,45.62,45.68,45.53,45.57,223021.0,42.2932,42.3488,42.2098,42.2468,223021.0
2022-11-23 11:40:00,45.55,45.61,45.53,45.53,49035.0,42.2283,42.2839,42.2098,42.2098,49035.0
2022-11-23 11:50:00,45.53,45.6,45.5,45.55,46541.0,42.2098,42.2746,42.1819,42.2283,46541.0
2022-11-23 12:00:00,45.53,45.57,45.5,45.53,29866.0,42.2098,42.2468,42.1819,42.2098,29866.0
2022-11-23 12:10:00,45.54,45.57,45.5,45.53,40307.0,42.219,42.2468,42.1819,42.2098,40307.0
2022-11-23 12:20:00,45.53,45.54,45.49,45.54,17861.0,42.2098,42.219,42.1727,42.219,17861.0
2022-11-23 12:30:00,45.54,45.55,45.5,45.52,24929.0,42.219,42.2283,42.1819,42.2005,24929.0
2022-11-23 12:40:00,45.51,45.51,45.41,45.48,50359.0,42.1912,42.1912,42.0985,42.1634,50359.0
2022-11-23 12:50:00,45.47,45.48,45.35,45.37,28756.0,42.1541,42.1634,42.0429,42.0614,28756.0
2022-11-23 13:00:00,45.38,45.41,45.33,45.41,19054.0,42.0707,42.0985,42.0243,42.0985,19054.0
2022-11-23 13:10:00,45.41,45.44,45.37,45.44,20293.0,42.0985,42.1263,42.0614,42.1263,20293.0
2022-11-23 13:20:00,45.44,45.49,45.43,45.49,52726.0,42.1263,42.1727,42.117,42.1727,52726.0
2022-11-23 13:30:00,45.5,45.54,45.49,45.53,29377.0,42.1819,42.219,42.1727,42.2098,29377.0
2022-11-23 13:40:00,45.53,45.53,45.49,45.5,21954.0,42.2098,42.2098,42.1727,42.1819,21954.0
2022-11-23 13:50:00,45.5,45.51,45.47,45.51,21629.0,42.1819,42.1912,42.1541,42.1912,21629.0
2022-11-23 14:00:00,45.51,45.7,45.43,45.62,56823.0,42.1912,42.3674,42.117,42.2932,56823.0
2022-11-23 14:10:00,45.64,45.68,45.55,45.62,30941.0,42.3117,42.3488,42.2283,42.2932,30941.0
2022-11-23 14:20:00,45.63,45.75,45.63,45.69,23725.0,42.3025,42.4137,42.3025,42.3581,23725.0
2022-11-23 14:30:00,45.68,45.69,45.55,45.55,26417.0,42.3488,42.3581,42.2283,42.2283,26417.0
2022-11-23 14:40:00,45.55,45.7,45.55,45.68,31107.0,42.2283,42.3674,42.2283,42.3488,31107.0
2022-11-23 14:50:00,45.67,45.71,45.65,45.68,59116.0,42.3395,42.3766,42.321,42.3488,59116.0
2022-11-23 15:00:00,45.68,45.72,45.65,45.68,59757.0,42.3488,42.3859,42.321,42.3488,59757.0
2022-11-23 15:10:00,45.68,45.68,45.6,45.62,50786.0,42.3488,42.3488,42.2746,42.2932,50786.0
2022-11-23 15:20:00,45.61,45.63,45.55,45.62,77305.0,42.2839,42.3025,42.2283,42.2932,77305.0
2022-11-23 15:30:00,45.63,45.63,45.52,45.53,64710.0,42.3025,42.3025,42.2005,42.2098,64710.0
2022-11-23 15:40:00,45.53,45.58,45.5,45.51,81324.0,42.2098,42.2561,42.1819,42.1912,81324.0
2022-11-23 15:50:00,45.52,45.55,45.43,45.51,294988.0,42.2005,42.2283,42.117,42.1912,294988.0
2022-11-25 09:30:00,45.52,45.64,45.4,45.58,44009.0,42.2005,42.3117,42.0892,42.2561,44009.0
2022-11-25 09:40:00,45.58,45.71,45.57,45.62,59750.0,42.2561,42.3766,42.2468,42.2932,59750.0
2022-11-25 09:50:00,45.62,45.71,45.61,45.63,33007.0,42.2932,42.3766,42.2839,42.3025,33007.0
2022-11-25 10:00:00,45.63,45.67,45.59,45.66,41777.0,42.3025,42.3395,42.2654,42.3303,41777.0
2022-11-25 10:10:00,45.66,45.7,45.62,45.65,27225.0,42.3303,42.3674,42.2932,42.321,27225.0
2022-11-25 10:20:00,45.64,45.67,45.51,45.59,24146.0,42.3117,42.3395,42.1912,42.2654,24146.0
2022-11-25 10:30:00,45.59,45.61,45.56,45.58,21046.0,42.2654,42.2839,42.2376,42.2561,21046.0
2022-11-25 10:40:00,45.58,45.65,45.57,45.65,21384.0,42.2561,42.321,42.2468,42.321,21384.0
2022-11-25 10:50:00,45.64,45.68,45.62,45.68,28150.0,42.3117,42.3488,42.2932,42.3488,28150.0
2022-11-25 11:00:00,45.68,45.7,45.66,45.68,30389.0,42.3488,42.3674,42.3303,42.3488,30389.0
2022-11-25 11:10:00,45.68,45.71,45.66,45.7,19790.0,42.3488,42.3766,42.3303,42.3674,19790.0
2022-11-25 11:20:00,45.71,45.72,45.66,45.69,17219.0,42.3766,42.3859,42.3303,42.3581,17219.0
2022-11-25 11:30:00,45.68,45.75,45.67,45.75,23195.0,42.3488,42.4137,42.3395,42.4137,23195.0
2022-11-25 11:40:00,45.75,45.82,45.74,45.81,32062.0,42.4137,42.4786,42.4044,42.4693,32062.0
2022-11-25 11:50:00,45.81,45.85,45.78,45.78,35434.0,42.4693,42.5064,42.4415,42.4415,35434.0
2022-11-25 12:00:00,45.78,45.81,45.7,45.78,61522.0,42.4415,42.4693,42.3674,42.4415,61522.0
2022-11-25 12:10:00,45.78,45.84,45.76,45.78,33709.0,42.4415,42.4971,42.423,42.4415,33709.0
2022-11-25 12:20:00,45.78,45.78,45.68,45.71,25448.0,42.4415,42.4415,42.3488,42.3766,25448.0
2022-11-25 12:30:00,45.71,45.74,45.66,45.73,30938.0,42.3766,42.4044,42.3303,42.3952,30938.0
2022-11-25 12:40:00,45.74,45.74,45.64,45.65,23312.0,42.4044,42.4044,42.3117,42.321,23312.0
2022-11-25 12:50:00,45.65,45.72,45.63,45.69,97868.0,42.321,42.3859,42.3025,42.3581,97868.0
2022-11-28 09:30:00,45.25,45.45,45.16,45.33,66019.0,41.9502,42.1356,41.8667,42.0243,66019.0
2022-11-28 09:40:00,45.3,45.33,45.16,45.31,78900.0,41.9965,42.0243,41.8667,42.0058,78900.0
2022-11-28 09:50:00,45.3,45.3,45.21,45.22,42968.0,41.9965,41.9965,41.9131,41.9224,42968.0
2022-11-28 10:00:00,45.23,45.28,45.17,45.27,34344.0,41.9316,41.978,41.876,41.9687,34344.0
2022-11-28 10:10:00,45.28,45.37,45.25,45.36,26306.0,41.978,42.0614,41.9502,42.0521,26306.0
2022-11-28 10:20:00,45.36,45.36,45.25,45.31,28009.0,42.0521,42.0521,41.9502,42.0058,28009.0
2022-11-28 10:30:00,45.31,45.34,45.25,45.29,20821.0,42.0058,42.0336,41.9502,41.9873,20821.0
2022-11-28 10:40:00,45.27,45.31,45.23,45.25,23587.0,41.9687,42.0058,41.9316,41.9502,23587.0
2022-11-28 10:50:00,45.24,45.26,45.19,45.21,33640.0,41.9409,41.9594,41.8945,41.9131,33640.0
2022-11-28 11:00:00,45.21,45.22,45.13,45.17,41472.0,41.9131,41.9224,41.8389,41.876,41472.0
2022-11-28 11:10:00,45.17,45.18,45.11,45.16,17442.0,41.876,41.8853,41.8204,41.8667,17442.0
2022-11-28 11:20:00,45.15,45.15,45.05,45.05,29569.0,41.8575,41.8575,41.7648,41.7648,29569.0
2022-11-28 11:30:00,45.05,45.09,45.02,45.05,22183.0,41.7648,41.8018,41.7369,41.7648,22183.0
2022-11-28 11:40:00,45.06,45.1,45.04,45.07,16463.0,41.774,41.8111,41.7555,41.7833,16463.0
2022-11-28 11:50:00,45.07,45.07,45.0,45.01,27838.0,41.7833,41.7833,41.7184,41.7277,27838.0
2022-11-28 12:00:00,45.02,45.05,44.89,44.94,37816.0,41.7369,41.7648,41.6164,41.6628,37816.0
2022-11-28 12:10:00,44.95,44.97,44.89,44.97,19121.0,41.672,41.6906,41.6164,41.6906,19121.0
2022-11-28 12:20:00,44.97,44.97,44.9,44.91,15416.0,41.6906,41.6906,41.6257,41.635,15416.0
2022-11-28 12:30:00,44.91,44.97,44.91,44.93,15695.0,41.635,41.6906,41.635,41.6535,15695.0
2022-11-28 12:40:00,44.94,44.96,44.89,44.89,14547.0,41.6628,41.6813,41.6164,41.6164,14547.0
2022-11-28 12:50:00,44.89,44.9,44.81,44.84,35233.0,41.6164,41.6257,41.5423,41.5701,35233.0
2022-11-28 13:00:00,44.83,44.89,44.82,44.85,21056.0,41.5608,41.6164,41.5515,41.5793,21056.0
2022-11-28 13:10:00,44.86,44.89,44.83,44.88,18701.0,41.5886,41.6164,41.5608,41.6072,18701.0
2022-11-28 13:20:00,44.87,44.9,44.85,44.86,23520.0,41.5979,41.6257,41.5793,41.5886,23520.0
2022-11-28 13:30:00,44.86,44.87,44.79,44.87,21710.0,41.5886,41.5979,41.5237,41.5979,21710.0
2022-11-28 13:40:00,44.87,44.93,44.85,44.89,59511.0,41.5979,41.6535,41.5793,41.6164,59511.0
2022-11-28 13:50:00,44.89,44.93,44.84,44.91,54742.0,41.6164,41.6535,41.5701,41.635,54742.0
2022-11-28 14:00:00,44.91,44.94,44.88,44.89,72807.0,41.635,41.6628,41.6072,41.6164,72807.0
2022-11-28 14:10:00,44.9,44.99,44.89,44.98,48344.0,41.6257,41.7091,41.6164,41.6999,48344.0
2022-11-28 14:20:00,44.98,44.98,44.88,44.88,40339.0,41.6999,41.6999,41.6072,41.6072,40339.0
2022-11-28 14:30:00,44.89,44.94,44.86,44.93,36502.0,41.6164,41.6628,41.5886,41.6535,36502.0
2022-11-28 14:40:00,44.93,44.94,44.87,44.9,76593.0,41.6535,41.6628,41.5979,41.6257,76593.0
2022-11-28 14:50:00,44.89,44.9,44.84,44.84,43879.0,41.6164,41.6257,41.5701,41.5701,43879.0
2022-11-28 15:00:00,44.84,44.87,44.81,44.84,62502.0,41.5701,41.5979,41.5423,41.5701,62502.0
2022-11-28 15:10:00,44.84,44.86,44.75,44.76,33781.0,41.5701,41.5886,41.4866,41.4959,33781.0
2022-11-28 15:20:00,44.76,44.78,44.73,44.75,31392.0,41.4959,41.5144,41.4681,41.4866,31392.0
2022-11-28 15:30:00,44.74,44.74,44.68,44.72,50247.0,41.4774,41.4774,41.4217,41.4588,50247.0
2022-11-28 15:40:00,44.72,44.81,44.72,44.75,68307.0,41.4588,41.5423,41.4588,41.4866,68307.0
2022-11-28 15:50:00,44.75,44.85,44.74,44.81,282455.0,41.4866,41.5793,41.4774,41.5423,282455.0
2022-11-29 09:30:00,44.79,44.89,44.53,44.79,64815.0,41.5237,41.6164,41.2827,41.5237,64815.0
2022-11-29 09:40:00,44.8,44.84,44.68,44.7,72042.0,41.533,41.5701,41.4217,41.4403,72042.0
2022-11-29 09:50:00,44.7,44.79,44.65,44.77,52564.0,41.4403,41.5237,41.3939,41.5052,52564.0
2022-11-29 10:00:00,44.78,44.84,44.74,44.76,41366.0,41.5144,41.5701,41.4774,41.4959,41366.0
2022-11-29 10:10:00,44.77,44.83,44.75,44.83,37088.0,41.5052,41.5608,41.4866,41.5608,37088.0
2022-11-29 10:20:00,44.83,44.93,44.79,44.93,31653.0,41.5608,41.6535,41.5237,41.6535,31653.0
2022-11-29 10:30:00,44.93,45.01,44.8,44.95,68321.0,41.6535,41.7277,41.533,41.672,68321.0
2022-11-29 10:40:00,44.94,44.94,44.87,44.89,50214.0,41.6628,41.6628,41.5979,41.6164,50214.0
2022-11-29 10:50:00,44.88,44.92,44.84,44.9,64429.0,41.6072,41.6442,41.5701,41.6257,64429.0
2022-11-29 11:00:00,44.89,44.92,44.78,44.78,50332.0,41.6164,41.6442,41.5144,41.5144,50332.0
2022-11-29 11:10:00,44.78,44.82,44.73,44.75,43023.0,41.5144,41.5515,41.4681,41.4866,43023.0
2022-11-29 11:20:00,44.75,44.8,44.71,44.75,41017.0,41.4866,41.533,41.4495,41.4866,41017.0
2022-11-29 11:30:00,44.74,44.8,44.72,44.79,21589.0,41.4774,41.533,41.4588,41.5237,21589.0
2022-11-29 11:40:00,44.78,44.79,44.71,44.75,26758.0,41.5144,41.5237,41.4495,41.4866,26758.0
2022-11-29 11:50:00,44.75,44.78,44.69,44.76,29900.0,41.4866,41.5144,41.431,41.4959,29900.0
2022-11-29 12:00:00,44.76,44.77,44.7,44.73,17592.0,41.4959,41.5052,41.4403,41.4681,17592.0
2022-11-29 12:10:00,44.72,44.72,44.67,44.69,15379.0,41.4588,41.4588,41.4125,41.431,15379.0
2022-11-29 12:20:00,44.69,44.69,44.63,44.63,16488.0,41.431,41.431,41.3754,41.3754,16488.0
2022-11-29 12:30:00,44.64,44.73,44.62,44.71,18308.0,41.3847,41.4681,41.3661,41.4495,18308.0
2022-11-29 12:40:00,44.71,44.74,44.7,44.73,12143.0,41.4495,41.4774,41.4403,41.4681,12143.0
2022-11-29 12:50:00,44.73,44.78,44.73,44.75,15013.0,41.4681,41.5144,41.4681,41.4866,15013.0
2022-11-29 13:00:00,44.75,44.75,44.7,44.7,15408.0,41.4866,41.4866,41.4403,41.4403,15408.0
2022-11-29 13:10:00,44.71,44.77,44.69,44.73,13941.0,41.4495,41.5052,41.431,41.4681,13941.0
2022-11-29 13:20:00,44.73,44.73,44.66,44.68,14842.0,41.4681,41.4681,41.4032,41.4217,14842.0
2022-11-29 13:30:00,44.67,44.76,44.67,44.76,17400.0,41.4125,41.4959,41.4125,41.4959,17400.0
2022-11-29 13:40:00,44.75,44.79,44.74,44.78,13627.0,41.4866,41.5237,41.4774,41.5144,13627.0
2022-11-29 13:50:00,44.78,44.86,44.77,44.86,48422.0,41.5144,41.5886,41.5052,41.5886,48422.0
2022-11-29 14:00:00,44.86,44.95,44.84,44.95,34786.0,41.5886,41.672,41.5701,41.672,34786.0
2022-11-29 14:10:00,44.94,44.98,44.93,44.98,39533.0,41.6628,41.6999,41.6535,41.6999,39533.0
2022-11-29 14:20:00,44.98,44.98,44.84,44.85,42273.0,41.6999,41.6999,41.5701,41.5793,42273.0
2022-11-29 14:30:00,44.85,44.87,44.81,44.84,25062.0,41.5793,41.5979,41.5423,41.5701,25062.0
2022-11-29 14:40:00,44.84,44.85,44.79,44.83,21051.0,41.5701,41.5793,41.5237,41.5608,21051.0
2022-11-29 14:50:00,44.82,44.87,44.82,44.87,23423.0,41.5515,41.5979,41.5515,41.5979,23423.0
2022-11-29 15:00:00,44.87,44.93,44.85,44.92,42784.0,41.5979,41.6535,41.5793,41.6442,42784.0
2022-11-29 15:10:00,44.91,44.96,44.89,44.94,32315.0,41.635,41.6813,41.6164,41.6628,32315.0
2022-11-29 15:20:00,44.94,44.98,44.86,44.89,83061.0,41.6628,41.6999,41.5886,41.6164,83061.0
2022-11-29 15:30:00,44.9,44.96,44.85,44.88,90958.0,41.6257,41.6813,41.5793,41.6072,90958.0
2022-11-29 15:40:00,44.88,44.92,44.84,44.9,161761.0,41.6072,41.6442,41.5701,41.6257,161761.0
2022-11-29 15:50:00,44.9,44.91,44.82,44.84,407430.0,41.6257,41.635,41.5515,41.5701,407430.0
2022-11-30 09:30:00,44.88,45.11,44.75,44.75,147859.0,41.6072,41.8204,41.4866,41.4866,147859.0
2022-11-30 09:40:00,44.75,44.82,44.55,44.55,76606.0,41.4866,41.5515,41.3012,41.3012,76606.0
2022-11-30 09:50:00,44.55,44.61,44.34,44.36,66921.0,41.3012,41.3568,41.1065,41.1251,66921.0
2022-11-30 10:00:00,44.37,44.47,44.24,44.47,58498.0,41.1343,41.2271,41.0138,41.2271,58498.0
2022-11-30 10:10:00,44.48,44.53,44.4,44.46,48289.0,41.2363,41.2827,41.1622,41.2178,48289.0
2022-11-30 10:20:00,44.45,44.59,44.43,44.57,31889.0,41.2085,41.3383,41.19,41.3198,31889.0
2022-11-30 10:30:00,44.58,44.66,44.55,44.63,48546.0,41.329,41.4032,41.3012,41.3754,48546.0
2022-11-30 10:40:00,44.66,44.74,44.62,44.63,42264.0,41.4032,41.4774,41.3661,41.3754,42264.0
2022-11-30 10:50:00,44.63,44.66,44.58,44.64,25353.0,41.3754,41.4032,41.329,41.3847,25353.0
2022-11-30 11:00:00,44.66,44.78,44.65,44.77,24852.0,41.4032,41.5144,41.3939,41.5052,24852.0
2022-11-30 11:10:00,44.77,44.8,44.73,44.77,31031.0,41.5052,41.533,41.4681,41.5052,31031.0
2022-11-30 11:20:00,44.76,44.88,44.76,44.86,53896.0,41.4959,41.6072,41.4959,41.5886,53896.0
2022-11-30 11:30:00,44.86,44.88,44.81,44.82,27350.0,41.5886,41.6072,41.5423,41.5515,27350.0
2022-11-30 11:40:00,44.82,44.85,44.8,44.84,22297.0,41.5515,41.5793,41.533,41.5701,22297.0
2022-11-30 11:50:00,44.84,44.86,44.79,44.81,25149.0,41.5701,41.5886,41.5237,41.5423,25149.0
2022-11-30 12:00:00,44.81,44.86,44.79,44.83,30296.0,41.5423,41.5886,41.5237,41.5608,30296.0
2022-11-30 12:10:00,44.83,44.85,44.74,44.75,19563.0,41.5608,41.5793,41.4774,41.4866,19563.0
2022-11-30 12:20:00,44.74,44.74,44.65,44.69,31848.0,41.4774,41.4774,41.3939,41.431,31848.0
2022-11-30 12:30:00,44.69,44.72,44.59,44.59,19434.0,41.431,41.4588,41.3383,41.3383,19434.0
2022-11-30 12:40:00,44.6,44.64,44.56,44.59,31944.0,41.3476,41.3847,41.3105,41.3383,31944.0
2022-11-30 12:50:00,44.59,44.66,44.57,44.64,23953.0,41.3383,41.4032,41.3198,41.3847,23953.0
2022-11-30 13:00:00,44.64,44.69,44.61,44.68,19266.0,41.3847,41.431,41.3568,41.4217,19266.0
2022-11-30 13:10:00,44.68,44.71,44.63,44.65,26226.0,41.4217,41.4495,41.3754,41.3939,26226.0
2022-11-30 13:20:00,44.65,44.65,44.59,44.64,51847.0,41.3939,41.3939,41.3383,41.3847,51847.0
2022-11-30 13:30:00,44.64,45.09,44.6,45.05,70193.0,41.3847,41.8018,41.3476,41.7648,70193.0
2022-11-30 13:40:00,45.08,45.1,44.84,44.9,45270.0,41.7926,41.8111,41.5701,41.6257,45270.0
2022-11-30 13:50:00,44.9,45.19,44.89,45.16,39544.0,41.6257,41.8945,41.6164,41.8667,39544.0
2022-11-30 14:00:00,45.15,45.31,45.14,45.25,49403.0,41.8575,42.0058,41.8482,41.9502,49403.0
2022-11-30 14:10:00,45.24,45.46,45.19,45.45,72899.0,41.9409,42.1449,41.8945,42.1356,72899.0
2022-11-30 14:20:00,45.46,45.48,45.37,45.41,52048.0,42.1449,42.1634,42.0614,42.0985,52048.0
2022-11-30 14:30:00,45.41,45.42,45.33,45.35,39975.0,42.0985,42.1078,42.0243,42.0429,39975.0
2022-11-30 14:40:00,45.36,45.4,45.28,45.35,48346.0,42.0521,42.0892,41.978,42.0429,48346.0
2022-11-30 14:50:00,45.34,45.41,45.31,45.41,40735.0,42.0336,42.0985,42.0058,42.0985,40735.0
2022-11-30 15:00:00,45.41,45.49,45.38,45.47,52106.0,42.0985,42.1727,42.0707,42.1541,52106.0
2022-11-30 15:10:00,45.47,45.62,45.46,45.59,53036.0,42.1541,42.2932,42.1449,42.2654,53036.0
2022-11-30 15:20:00,45.59,45.69,45.58,45.64,86094.0,42.2654,42.3581,42.2561,42.3117,86094.0
2022-11-30 15:30:00,45.64,45.82,45.63,45.77,152403.0,42.3117,42.4786,42.3025,42.4322,152403.0
2022-11-30 15:40:00,45.77,45.82,45.72,45.8,212281.0,42.4322,42.4786,42.3859,42.4601,212281.0
2022-11-30 15:50:00,45.81,45.96,45.74,45.9,983443.0,42.4693,42.6084,42.4044,42.5528,983443.0
2022-12-01 09:30:00,45.9,46.0,45.71,45.73,88942.0,42.5528,42.6455,42.3766,42.3952,88942.0
2022-12-01 09:40:00,45.73,45.77,45.56,45.62,92052.0,42.3952,42.4322,42.2376,42.2932,92052.0
2022-12-01 09:50:00,45.64,45.73,45.54,45.55,33831.0,42.3117,42.3952,42.219,42.2283,33831.0
2022-12-01 10:00:00,45.56,45.65,45.46,45.55,68253.0,42.2376,42.321,42.1449,42.2283,68253.0
2022-12-01 10:10:00,45.53,45.54,45.13,45.15,42825.0,42.2098,42.219,41.8389,41.8575,42825.0
2022-12-01 10:20:00,45.14,45.15,45.06,45.11,31201.0,41.8482,41.8575,41.774,41.8204,31201.0
2022-12-01 10:30:00,45.11,45.19,45.01,45.16,38729.0,41.8204,41.8945,41.7277,41.8667,38729.0
2022-12-01 10:40:00,45.16,45.28,45.11,45.28,44139.0,41.8667,41.978,41.8204,41.978,44139.0
2022-12-01 10:50:00,45.27,45.31,45.23,45.3,29099.0,41.9687,42.0058,41.9316,41.9965,29099.0
2022-12-01 11:00:00,45.3,45.31,45.15,45.23,46105.0,41.9965,42.0058,41.8575,41.9316,46105.0
2022-12-01 11:10:00,45.23,45.24,45.07,45.12,40819.0,41.9316,41.9409,41.7833,41.8296,40819.0
2022-12-01 11:20:00,45.12,45.35,45.11,45.34,51479.0,41.8296,42.0429,41.8204,42.0336,51479.0
2022-12-01 11:30:00,45.34,45.53,45.32,45.5,122588.0,42.0336,42.2098,42.0151,42.1819,122588.0
2022-12-01 11:40:00,45.51,45.61,45.48,45.55,58008.0,42.1912,42.2839,42.1634,42.2283,58008.0
2022-12-01 11:50:00,45.56,45.58,45.51,45.52,31673.0,42.2376,42.2561,42.1912,42.2005,31673.0
2022-12-01 12:00:00,45.52,45.52,45.35,45.36,30373.0,42.2005,42.2005,42.0429,42.0521,30373.0
2022-12-01 12:10:00,45.37,45.41,45.3,45.3,45126.0,42.0614,42.0985,41.9965,41.9965,45126.0
2022-12-01 12:20:00,45.3,45.39,45.29,45.36,40837.0,41.9965,42.08,41.9873,42.0521,40837.0
2022-12-01 12:30:00,45.36,45.45,45.32,45.34,35502.0,42.0521,42.1356,42.0151,42.0336,35502.0
2022-12-01 12:40:00,45.33,45.33,45.22,45.3,31018.0,42.0243,42.0243,41.9224,41.9965,31018.0
2022-12-01 12:50:00,45.3,45.37,45.27,45.3,30364.0,41.9965,42.0614,41.9687,41.9965,30364.0
2022-12-01 13:00:00,45.3,45.38,45.26,45.37,39794.0,41.9965,42.0707,41.9594,42.0614,39794.0
2022-12-01 13:10:00,45.36,45.41,45.31,45.34,51204.0,42.0521,42.0985,42.0058,42.0336,51204.0
2022-12-01 13:20:00,45.33,45.39,45.32,45.38,34355.0,42.0243,42.08,42.0151,42.0707,34355.0
2022-12-01 13:30:00,45.38,45.42,45.33,45.38,41692.0,42.0707,42.1078,42.0243,42.0707,41692.0
2022-12-01 13:40:00,45.38,45.5,45.38,45.5,41779.0,42.0707,42.1819,42.0707,42.1819,41779.0
2022-12-01 13:50:00,45.5,45.5,45.41,45.46,34694.0,42.1819,42.1819,42.0985,42.1449,34694.0
2022-12-01 14:00:00,45.46,45.5,45.4,45.48,60251.0,42.1449,42.1819,42.0892,42.1634,60251.0
2022-12-01 14:10:00,45.48,45.57,45.47,45.57,43325.0,42.1634,42.2468,42.1541,42.2468,43325.0
2022-12-01 14:20:00,45.57,45.6,45.54,45.58,32282.0,42.2468,42.2746,42.219,42.2561,32282.0
2022-12-01 14:30:00,45.58,45.59,45.51,45.55,30195.0,42.2561,42.2654,42.1912,42.2283,30195.0
2022-12-01 14:40:00,45.55,45.58,45.51,45.58,38816.0,42.2283,42.2561,42.1912,42.2561,38816.0
2022-12-01 14:50:00,45.58,45.63,45.55,45.6,36907.0,42.2561,42.3025,42.2283,42.2746,36907.0
2022-12-01 15:00:00,45.59,45.69,45.59,45.65,83525.0,42.2654,42.3581,42.2654,42.321,83525.0
2022-12-01 15:10:00,45.64,45.69,45.62,45.65,79385.0,42.3117,42.3581,42.2932,42.321,79385.0
2022-12-01 15:20:00,45.65,45.67,45.56,45.59,84473.0,42.321,42.3395,42.2376,42.2654,84473.0
2022-12-01 15:30:00,45.59,45.72,45.58,45.72,109432.0,42.2654,42.3859,42.2561,42.3859,109432.0
2022-12-01 15:40:00,45.72,45.8,45.7,45.72,295982.0,42.3859,42.4601,42.3674,42.3859,295982.0
2022-12-01 15:50:00,45.72,45.8,45.67,45.75,647489.0,42.3859,42.4601,42.3395,42.4137,647489.0
2022-12-02 09:30:00,45.27,45.6,45.23,45.57,129233.0,41.9687,42.2746,41.9316,42.2468,129233.0
2022-12-02 09:40:00,45.57,45.57,45.36,45.39,95637.0,42.2468,42.2468,42.0521,42.08,95637.0
2022-12-02 09:50:00,45.4,45.48,45.34,45.4,40329.0,42.0892,42.1634,42.0336,42.0892,40329.0
2022-12-02 10:00:00,45.41,45.43,45.31,45.41,41873.0,42.0985,42.117,42.0058,42.0985,41873.0
2022-12-02 10:10:00,45.4,45.44,45.3,45.34,24318.0,42.0892,42.1263,41.9965,42.0336,24318.0
2022-12-02 10:20:00,45.35,45.37,45.14,45.19,34000.0,42.0429,42.0614,41.8482,41.8945,34000.0
2022-12-02 10:30:00,45.21,45.25,45.13,45.24,32726.0,41.9131,41.9502,41.8389,41.9409,32726.0
2022-12-02 10:40:00,45.24,45.3,45.21,45.3,27465.0,41.9409,41.9965,41.9131,41.9965,27465.0
2022-12-02 10:50:00,45.29,45.29,45.01,45.02,42050.0,41.9873,41.9873,41.7277,41.7369,42050.0
2022-12-02 11:00:00,45.01,45.12,44.99,45.08,23888.0,41.7277,41.8296,41.7091,41.7926,23888.0
2022-12-02 11:10:00,45.08,45.1,44.98,44.99,27356.0,41.7926,41.8111,41.6999,41.7091,27356.0
2022-12-02 11:20:00,44.98,45.01,44.96,44.99,38590.0,41.6999,41.7277,41.6813,41.7091,38590.0
2022-12-02 11:30:00,44.99,45.18,44.98,45.16,31681.0,41.7091,41.8853,41.6999,41.8667,31681.0
2022-12-02 11:40:00,45.16,45.23,45.14,45.16,30595.0,41.8667,41.9316,41.8482,41.8667,30595.0
2022-12-02 11:50:00,45.17,45.25,45.14,45.2,22970.0,41.876,41.9502,41.8482,41.9038,22970.0
2022-12-02 12:00:00,45.2,45.3,45.2,45.29,27184.0,41.9038,41.9965,41.9038,41.9873,27184.0
2022-12-02 12:10:00,45.28,45.31,45.21,45.21,19107.0,41.978,42.0058,41.9131,41.9131,19107.0
2022-12-02 12:20:00,45.21,45.22,45.1,45.1,21324.0,41.9131,41.9224,41.8111,41.8111,21324.0
2022-12-02 12:30:00,45.09,45.11,45.0,45.04,25511.0,41.8018,41.8204,41.7184,41.7555,25511.0
2022-12-02 12:40:00,45.04,45.04,44.98,45.0,25423.0,41.7555,41.7555,41.6999,41.7184,25423.0
2022-12-02 12:50:00,44.99,45.0,44.91,44.91,37538.0,41.7091,41.7184,41.635,41.635,37538.0
2022-12-02 13:00:00,44.91,44.96,44.89,44.89,27875.0,41.635,41.6813,41.6164,41.6164,27875.0
2022-12-02 13:10:00,44.9,44.95,44.88,44.89,51910.0,41.6257,41.672,41.6072,41.6164,51910.0
2022-12-02 13:20:00,44.87,44.92,44.87,44.92,58860.0,41.5979,41.6442,41.5979,41.6442,58860.0
2022-12-02 13:30:00,44.91,45.04,44.91,45.03,96521.0,41.635,41.7555,41.635,41.7462,96521.0
2022-12-02 13:40:00,45.03,45.17,45.02,45.17,45899.0,41.7462,41.876,41.7369,41.876,45899.0
2022-12-02 13:50:00,45.17,45.27,45.16,45.26,103739.0,41.876,41.9687,41.8667,41.9594,103739.0
2022-12-02 14:00:00,45.26,45.28,45.19,45.21,44833.0,41.9594,41.978,41.8945,41.9131,44833.0
2022-12-02 14:10:00,45.2,45.2,45.11,45.15,29107.0,41.9038,41.9038,41.8204,41.8575,29107.0
2022-12-02 14:20:00,45.15,45.19,45.09,45.19,20964.0,41.8575,41.8945,41.8018,41.8945,20964.0
2022-12-02 14:30:00,45.18,45.21,45.14,45.19,29679.0,41.8853,41.9131,41.8482,41.8945,29679.0
2022-12-02 14:40:00,45.19,45.22,45.16,45.22,19282.0,41.8945,41.9224,41.8667,41.9224,19282.0
2022-12-02 14:50:00,45.22,45.32,45.2,45.29,29811.0,41.9224,42.0151,41.9038,41.9873,29811.0
2022-12-02 15:00:00,45.3,45.31,45.24,45.3,44664.0,41.9965,42.0058,41.9409,41.9965,44664.0
2022-12-02 15:10:00,45.3,45.33,45.24,45.29,42023.0,41.9965,42.0243,41.9409,41.9873,42023.0
2022-12-02 15:20:00,45.29,45.29,45.19,45.22,36198.0,41.9873,41.9873,41.8945,41.9224,36198.0
2022-12-02 15:30:00,45.22,45.25,45.07,45.11,70270.0,41.9224,41.9502,41.7833,41.8204,70270.0
2022-12-02 15:40:00,45.11,45.12,45.05,45.08,92755.0,41.8204,41.8296,41.7648,41.7926,92755.0
2022-12-02 15:50:00,45.07,45.24,45.06,45.22,327027.0,41.7833,41.9409,41.774,41.9224,327027.0
2022-12-05 09:30:00,44.98,45.1,44.86,45.0,144055.0,41.6999,41.8111,41.5886,41.7184,144055.0
2022-12-05 09:40:00,44.99,45.02,44.57,44.58,78869.0,41.7091,41.7369,41.3198,41.329,78869.0
2022-12-05 09:50:00,44.57,44.62,44.46,44.5,50265.0,41.3198,41.3661,41.2178,41.2549,50265.0
2022-12-05 10:00:00,44.5,44.66,44.29,44.58,82950.0,41.2549,41.4032,41.0602,41.329,82950.0
2022-12-05 10:10:00,44.57,44.66,44.56,44.61,71269.0,41.3198,41.4032,41.3105,41.3568,71269.0
2022-12-05 10:20:00,44.62,44.79,44.6,44.75,34708.0,41.3661,41.5237,41.3476,41.4866,34708.0
2022-12-05 10:30:00,44.75,44.76,44.71,44.73,71160.0,41.4866,41.4959,41.4495,41.4681,71160.0
2022-12-05 10:40:00,44.74,44.8,44.69,44.75,49316.0,41.4774,41.533,41.431,41.4866,49316.0
2022-12-05 10:50:00,44.74,44.74,44.49,44.52,31839.0,41.4774,41.4774,41.2456,41.2734,31839.0
2022-12-05 11:00:00,44.52,44.53,44.38,44.46,61686.0,41.2734,41.2827,41.1436,41.2178,61686.0
2022-12-05 11:10:00,44.47,44.59,44.46,44.52,45091.0,41.2271,41.3383,41.2178,41.2734,45091.0
2022-12-05 11:20:00,44.52,44.52,44.42,44.44,43981.0,41.2734,41.2734,41.1807,41.1992,43981.0
2022-12-05 11:30:00,44.45,44.49,44.38,44.48,32267.0,41.2085,41.2456,41.1436,41.2363,32267.0
2022-12-05 11:40:00,44.48,44.53,44.46,44.47,28624.0,41.2363,41.2827,41.2178,41.2271,28624.0
2022-12-05 11:50:00,44.48,44.48,44.2,44.21,46709.0,41.2363,41.2363,40.9767,40.986,46709.0
2022-12-05 12:00:00,44.2,44.2,44.12,44.19,34546.0,40.9767,40.9767,40.9026,40.9675,34546.0
2022-12-05 12:10:00,44.18,44.31,44.12,44.3,53367.0,40.9582,41.0787,40.9026,41.0694,53367.0
2022-12-05 12:20:00,44.31,44.39,44.23,44.23,58998.0,41.0787,41.1529,41.0046,41.0046,58998.0
2022-12-05 12:30:00,44.23,44.25,44.06,44.14,61365.0,41.0046,41.0231,40.8469,40.9211,61365.0
2022-12-05 12:40:00,44.13,44.26,44.11,44.24,73682.0,40.9118,41.0324,40.8933,41.0138,73682.0
2022-12-05 12:50:00,44.25,44.25,44.13,44.13,38874.0,41.0231,41.0231,40.9118,40.9118,38874.0
2022-12-05 13:00:00,44.13,44.18,44.12,44.14,28113.0,40.9118,40.9582,40.9026,40.9211,28113.0
2022-12-05 13:10:00,44.14,44.24,44.13,44.22,23168.0,40.9211,41.0138,40.9118,40.9953,23168.0
2022-12-05 13:20:00,44.21,44.21,44.08,44.11,27183.0,40.986,40.986,40.8655,40.8933,27183.0
2022-12-05 13:30:00,44.11,44.11,44.02,44.04,29843.0,40.8933,40.8933,40.8099,40.8284,29843.0
2022-12-05 13:40:00,44.05,44.06,43.95,43.96,30086.0,40.8377,40.8469,40.745,40.7542,30086.0
2022-12-05 13:50:00,43.94,43.95,43.82,43.83,28821.0,40.7357,40.745,40.6245,40.6337,28821.0
2022-12-05 14:00:00,43.83,43.84,43.78,43.8,35601.0,40.6337,40.643,40.5874,40.6059,35601.0
2022-12-05 14:10:00,43.8,43.87,43.79,43.84,31354.0,40.6059,40.6708,40.5966,40.643,31354.0
2022-12-05 14:20:00,43.84,43.84,43.77,43.8,34781.0,40.643,40.643,40.5781,40.6059,34781.0
2022-12-05 14:30:00,43.79,43.89,43.77,43.83,35659.0,40.5966,40.6893,40.5781,40.6337,35659.0
2022-12-05 14:40:00,43.82,43.85,43.79,43.81,25433.0,40.6245,40.6523,40.5966,40.6152,25433.0
2022-12-05 14:50:00,43.81,43.92,43.81,43.91,27976.0,40.6152,40.7172,40.6152,40.7079,27976.0
2022-12-05 15:00:00,43.91,43.98,43.9,43.96,31557.0,40.7079,40.7728,40.6986,40.7542,31557.0
2022-12-05 15:10:00,43.96,44.02,43.92,43.96,31182.0,40.7542,40.8099,40.7172,40.7542,31182.0
2022-12-05 15:20:00,43.96,43.97,43.85,43.86,109230.0,40.7542,40.7635,40.6523,40.6615,109230.0
2022-12-05 15:30:00,43.86,43.97,43.85,43.95,84300.0,40.6615,40.7635,40.6523,40.745,84300.0
2022-12-05 15:40:00,43.94,43.95,43.84,43.91,115084.0,40.7357,40.745,40.643,40.7079,115084.0
2022-12-05 15:50:00,43.92,44.1,43.91,44.04,300236.0,40.7172,40.884,40.7079,40.8284,300236.0
2022-12-06 09:30:00,43.2,43.67,43.2,43.31,355803.0,40.0497,40.4854,40.0497,40.1516,355803.0
2022-12-06 09:40:00,43.3,43.46,43.02,43.13,242594.0,40.1424,40.2907,39.8828,39.9848,242594.0
2022-12-06 09:50:00,43.12,43.37,43.02,43.33,163307.0,39.9755,40.2073,39.8828,40.1702,163307.0
2022-12-06 10:00:00,43.33,43.45,43.19,43.27,84463.0,40.1702,40.2814,40.0404,40.1146,84463.0
2022-12-06 10:10:00,43.26,43.27,42.93,42.96,234566.0,40.1053,40.1146,39.7994,39.8272,234566.0
2022-12-06 10:20:00,42.95,43.25,42.89,43.02,84870.0,39.8179,40.096,39.7623,39.8828,84870.0
2022-12-06 10:30:00,43.04,43.09,42.8,42.8,89383.0,39.9013,39.9477,39.6788,39.6788,89383.0
2022-12-06 10:40:00,42.79,42.99,42.74,42.99,127883.0,39.6696,39.855,39.6232,39.855,127883.0
2022-12-06 10:50:00,42.99,43.11,42.98,43.11,73950.0,39.855,39.9662,39.8457,39.9662,73950.0
2022-12-06 11:00:00,43.11,43.16,43.05,43.11,46465.0,39.9662,40.0126,39.9106,39.9662,46465.0
2022-12-06 11:10:00,43.11,43.23,43.08,43.09,86562.0,39.9662,40.0775,39.9384,39.9477,86562.0
2022-12-06 11:20:00,43.09,43.17,43.07,43.09,55958.0,39.9477,40.0219,39.9291,39.9477,55958.0
2022-12-06 11:30:00,43.09,43.12,42.98,43.0,39154.0,39.9477,39.9755,39.8457,39.8642,39154.0
2022-12-06 11:40:00,43.0,43.0,42.87,42.91,43599.0,39.8642,39.8642,39.7437,39.7808,43599.0
2022-12-06 11:50:00,42.91,42.97,42.86,42.91,45042.0,39.7808,39.8364,39.7345,39.7808,45042.0
2022-12-06 12:00:00,42.91,43.01,42.9,42.99,35970.0,39.7808,39.8735,39.7715,39.855,35970.0
2022-12-06 12:10:00,42.99,43.0,42.89,42.9,36335.0,39.855,39.8642,39.7623,39.7715,36335.0
2022-12-06 12:20:00,42.9,42.93,42.79,42.8,36992.0,39.7715,39.7994,39.6696,39.6788,36992.0
2022-12-06 12:30:00,42.8,42.82,42.74,42.8,45026.0,39.6788,39.6974,39.6232,39.6788,45026.0
2022-12-06 12:40:00,42.8,42.84,42.78,42.81,27613.0,39.6788,39.7159,39.6603,39.6881,27613.0
2022-12-06 12:50:00,42.81,42.85,42.74,42.75,85598.0,39.6881,39.7252,39.6232,39.6325,85598.0
2022-12-06 13:00:00,42.75,42.76,42.59,42.59,55349.0,39.6325,39.6418,39.4841,39.4841,55349.0
2022-12-06 13:10:00,42.59,42.63,42.56,42.62,35105.0,39.4841,39.5212,39.4563,39.512,35105.0
2022-12-06 13:20:00,42.62,42.66,42.61,42.64,46359.0,39.512,39.549,39.5027,39.5305,46359.0
2022-12-06 13:30:00,42.64,42.72,42.63,42.7,53092.0,39.5305,39.6047,39.5212,39.5861,53092.0
2022-12-06 13:40:00,42.7,42.8,42.69,42.8,45903.0,39.5861,39.6788,39.5769,39.6788,45903.0
2022-12-06 13:50:00,42.79,42.8,42.66,42.68,31236.0,39.6696,39.6788,39.549,39.5676,31236.0
2022-12-06 14:00:00,42.68,42.7,42.59,42.65,56935.0,39.5676,39.5861,39.4841,39.5398,56935.0
2022-12-06 14:10:00,42.64,42.66,42.58,42.61,42295.0,39.5305,39.549,39.4749,39.5027,42295.0
2022-12-06 14:20:00,42.61,42.67,42.57,42.66,59939.0,39.5027,39.5583,39.4656,39.549,59939.0
2022-12-06 14:30:00,42.66,42.68,42.6,42.65,50826.0,39.549,39.5676,39.4934,39.5398,50826.0
2022-12-06 14:40:00,42.65,42.77,42.63,42.75,57645.0,39.5398,39.651,39.5212,39.6325,57645.0
2022-12-06 14:50:00,42.75,42.8,42.74,42.76,37057.0,39.6325,39.6788,39.6232,39.6418,37057.0
2022-12-06 15:00:00,42.76,42.85,42.76,42.83,54889.0,39.6418,39.7252,39.6418,39.7066,54889.0
2022-12-06 15:10:00,42.83,42.87,42.74,42.77,78941.0,39.7066,39.7437,39.6232,39.651,78941.0
2022-12-06 15:20:00,42.77,42.78,42.67,42.69,115819.0,39.651,39.6603,39.5583,39.5769,115819.0
2022-12-06 15:30:00,42.68,42.76,42.65,42.76,154885.0,39.5676,39.6418,39.5398,39.6418,154885.0
2022-12-06 15:40:00,42.76,42.81,42.74,42.78,227710.0,39.6418,39.6881,39.6232,39.6603,227710.0
2022-12-06 15:50:00,42.79,42.86,42.77,42.83,442470.0,39.6696,39.7345,39.651,39.7066,442470.0
2022-12-07 09:30:00,42.59,42.64,42.24,42.63,228081.0,39.4841,39.5305,39.1597,39.5212,228081.0
2022-12-07 09:40:00,42.62,43.19,42.53,43.1,551060.0,39.512,40.0404,39.4285,39.957,551060.0
2022-12-07 09:50:00,43.12,43.74,43.08,43.63,282462.0,39.9755,40.5503,39.9384,40.4483,282462.0
2022-12-07 10:00:00,43.63,43.89,43.4,43.65,214995.0,40.4483,40.6893,40.2351,40.4668,214995.0
2022-12-07 10:10:00,43.65,43.78,43.47,43.67,108331.0,40.4668,40.5874,40.3,40.4854,108331.0
2022-12-07 10:20:00,43.67,43.9,43.67,43.9,92793.0,40.4854,40.6986,40.4854,40.6986,92793.0
2022-12-07 10:30:00,43.91,44.1,43.87,43.93,100342.0,40.7079,40.884,40.6708,40.7264,100342.0
2022-12-07 10:40:00,43.91,43.94,43.65,43.66,139210.0,40.7079,40.7357,40.4668,40.4761,139210.0
2022-12-07 10:50:00,43.65,43.86,43.64,43.67,180684.0,40.4668,40.6615,40.4576,40.4854,180684.0
2022-12-07 11:00:00,43.67,43.82,43.66,43.68,124526.0,40.4854,40.6245,40.4761,40.4947,124526.0
2022-12-07 11:10:00,43.69,43.7,43.53,43.54,65416.0,40.5039,40.5132,40.3556,40.3649,65416.0
2022-12-07 11:20:00,43.54,43.54,43.34,43.43,137744.0,40.3649,40.3649,40.1795,40.2629,137744.0
2022-12-07 11:30:00,43.43,43.46,43.32,43.43,71899.0,40.2629,40.2907,40.1609,40.2629,71899.0
2022-12-07 11:40:00,43.44,43.53,43.41,43.47,24826.0,40.2722,40.3556,40.2443,40.3,24826.0
2022-12-07 11:50:00,43.46,43.48,43.31,43.41,38117.0,40.2907,40.3092,40.1516,40.2443,38117.0
2022-12-07 12:00:00,43.4,43.52,43.38,43.52,76240.0,40.2351,40.3463,40.2165,40.3463,76240.0
2022-12-07 12:10:00,43.52,43.62,43.51,43.54,37999.0,40.3463,40.439,40.3371,40.3649,37999.0
2022-12-07 12:20:00,43.55,43.57,43.44,43.47,36750.0,40.3741,40.3927,40.2722,40.3,36750.0
2022-12-07 12:30:00,43.47,43.57,43.47,43.51,52807.0,40.3,40.3927,40.3,40.3371,52807.0
2022-12-07 12:40:00,43.52,43.54,43.39,43.41,78502.0,40.3463,40.3649,40.2258,40.2443,78502.0
2022-12-07 12:50:00,43.42,43.44,43.36,43.37,40406.0,40.2536,40.2722,40.198,40.2073,40406.0
2022-12-07 13:00:00,43.38,43.44,43.3,43.41,48674.0,40.2165,40.2722,40.1424,40.2443,48674.0
2022-12-07 13:10:00,43.42,43.49,43.39,43.47,37579.0,40.2536,40.3185,40.2258,40.3,37579.0
2022-12-07 13:20:00,43.46,44.9,43.42,44.52,1623549.0,40.2907,41.6257,40.2536,41.2734,1623549.0
2022-12-07 13:30:00,44.5,44.78,44.3,44.69,421338.0,41.2549,41.5144,41.0694,41.431,421338.0
2022-12-07 13:40:00,44.68,44.71,44.5,44.71,209330.0,41.4217,41.4495,41.2549,41.4495,209330.0
2022-12-07 13:50:00,44.71,44.72,44.42,44.43,200936.0,41.4495,41.4588,41.1807,41.19,200936.0
2022-12-07 14:00:00,44.44,44.46,44.28,44.36,113987.0,41.1992,41.2178,41.0509,41.1251,113987.0
2022-12-07 14:10:00,44.37,44.48,44.35,44.43,106879.0,41.1343,41.2363,41.1158,41.19,106879.0
2022-12-07 14:20:00,44.42,44.55,44.39,44.53,83411.0,41.1807,41.3012,41.1529,41.2827,83411.0
2022-12-07 14:30:00,44.53,44.57,44.5,44.55,68219.0,41.2827,41.3198,41.2549,41.3012,68219.0
2022-12-07 14:40:00,44.55,44.65,44.53,44.65,131957.0,41.3012,41.3939,41.2827,41.3939,131957.0
2022-12-07 14:50:00,44.65,44.73,44.56,44.71,204218.0,41.3939,41.4681,41.3105,41.4495,204218.0
2022-12-07 15:00:00,44.72,44.79,44.64,44.66,156782.0,41.4588,41.5237,41.3847,41.4032,156782.0
2022-12-07 15:10:00,44.66,44.74,44.62,44.68,130470.0,41.4032,41.4774,41.3661,41.4217,130470.0
2022-12-07 15:20:00,44.67,44.72,44.63,44.7,104006.0,41.4125,41.4588,41.3754,41.4403,104006.0
2022-12-07 15:30:00,44.69,44.71,44.53,44.56,177544.0,41.431,41.4495,41.2827,41.3105,177544.0
2022-12-07 15:40:00,44.57,44.65,44.53,44.64,216317.0,41.3198,41.3939,41.2827,41.3847,216317.0
2022-12-07 15:50:00,44.64,44.69,44.57,44.62,679983.0,41.3847,41.431,41.3198,41.3661,679983.0
2022-12-08 09:30:00,44.8,45.0,44.55,44.74,111209.0,41.533,41.7184,41.3012,41.4774,111209.0
2022-12-08 09:40:00,44.75,44.93,44.72,44.9,192736.0,41.4866,41.6535,41.4588,41.6257,192736.0
2022-12-08 09:50:00,44.9,44.99,44.88,44.98,65511.0,41.6257,41.7091,41.6072,41.6999,65511.0
2022-12-08 10:00:00,44.98,45.01,44.88,44.88,98464.0,41.6999,41.7277,41.6072,41.6072,98464.0
2022-12-08 10:10:00,44.89,44.89,44.62,44.66,91870.0,41.6164,41.6164,41.3661,41.4032,91870.0
2022-12-08 10:20:00,44.66,44.74,44.59,44.7,128019.0,41.4032,41.4774,41.3383,41.4403,128019.0
2022-12-08 10:30:00,44.7,44.71,44.53,44.53,51869.0,41.4403,41.4495,41.2827,41.2827,51869.0
2022-12-08 10:40:00,44.52,44.61,44.49,44.6,109547.0,41.2734,41.3568,41.2456,41.3476,109547.0
2022-12-08 10:50:00,44.61,44.71,44.54,44.71,104220.0,41.3568,41.4495,41.2919,41.4495,104220.0
2022-12-08 11:00:00,44.71,44.76,44.55,44.56,184181.0,41.4495,41.4959,41.3012,41.3105,184181.0
2022-12-08 11:10:00,44.56,44.66,44.55,44.57,54973.0,41.3105,41.4032,41.3012,41.3198,54973.0
2022-12-08 11:20:00,44.57,44.64,44.56,44.6,69662.0,41.3198,41.3847,41.3105,41.3476,69662.0
2022-12-08 11:30:00,44.6,44.64,44.5,44.6,158343.0,41.3476,41.3847,41.2549,41.3476,158343.0
2022-12-08 11:40:00,44.6,44.67,44.59,44.63,44538.0,41.3476,41.4125,41.3383,41.3754,44538.0
2022-12-08 11:50:00,44.63,44.64,44.5,44.51,24736.0,41.3754,41.3847,41.2549,41.2641,24736.0
2022-12-08 12:00:00,44.5,44.59,44.49,44.58,33160.0,41.2549,41.3383,41.2456,41.329,33160.0
2022-12-08 12:10:00,44.58,44.64,44.54,44.55,50203.0,41.329,41.3847,41.2919,41.3012,50203.0
2022-12-08 12:20:00,44.54,44.58,44.49,44.51,51965.0,41.2919,41.329,41.2456,41.2641,51965.0
2022-12-08 12:30:00,44.51,44.54,44.47,44.51,64115.0,41.2641,41.2919,41.2271,41.2641,64115.0
2022-12-08 12:40:00,44.5,44.5,44.35,44.36,33684.0,41.2549,41.2549,41.1158,41.1251,33684.0
2022-12-08 12:50:00,44.37,44.48,44.36,44.42,56517.0,41.1343,41.2363,41.1251,41.1807,56517.0
2022-12-08 13:00:00,44.42,44.5,44.4,44.41,38421.0,41.1807,41.2549,41.1622,41.1714,38421.0
2022-12-08 13:10:00,44.41,44.44,44.32,44.41,34481.0,41.1714,41.1992,41.088,41.1714,34481.0
2022-12-08 13:20:00,44.42,44.5,44.35,44.5,35073.0,41.1807,41.2549,41.1158,41.2549,35073.0
2022-12-08 13:30:00,44.51,44.54,44.49,44.54,29949.0,41.2641,41.2919,41.2456,41.2919,29949.0
2022-12-08 13:40:00,44.54,44.62,44.51,44.6,38325.0,41.2919,41.3661,41.2641,41.3476,38325.0
2022-12-08 13:50:00,44.61,44.66,44.59,44.63,49192.0,41.3568,41.4032,41.3383,41.3754,49192.0
2022-12-08 14:00:00,44.62,44.63,44.44,44.55,49475.0,41.3661,41.3754,41.1992,41.3012,49475.0
2022-12-08 14:10:00,44.54,44.63,44.5,44.59,37076.0,41.2919,41.3754,41.2549,41.3383,37076.0
2022-12-08 14:20:00,44.58,44.64,44.56,44.59,48383.0,41.329,41.3847,41.3105,41.3383,48383.0
2022-12-08 14:30:00,44.59,44.66,44.58,44.62,94161.0,41.3383,41.4032,41.329,41.3661,94161.0
2022-12-08 14:40:00,44.61,44.69,44.6,44.68,56941.0,41.3568,41.431,41.3476,41.4217,56941.0
2022-12-08 14:50:00,44.68,44.68,44.6,44.63,75629.0,41.4217,41.4217,41.3476,41.3754,75629.0
2022-12-08 15:00:00,44.63,44.64,44.58,44.63,55780.0,41.3754,41.3847,41.329,41.3754,55780.0
2022-12-08 15:10:00,44.63,44.65,44.59,44.63,102370.0,41.3754,41.3939,41.3383,41.3754,102370.0
2022-12-08 15:20:00,44.63,44.63,44.57,44.61,75905.0,41.3754,41.3754,41.3198,41.3568,75905.0
2022-12-08 15:30:00,44.61,44.61,44.46,44.48,126470.0,41.3568,41.3568,41.2178,41.2363,126470.0
2022-12-08 15:40:00,44.48,44.48,44.41,44.47,174444.0,41.2363,41.2363,41.1714,41.2271,174444.0
2022-12-08 15:50:00,44.46,44.62,44.41,44.6,434718.0,41.2178,41.3661,41.1714,41.3476,434718.0
2022-12-09 09:30:00,44.53,45.01,44.5,44.97,76134.0,41.2827,41.7277,41.2549,41.6906,76134.0
2022-12-09 09:40:00,44.96,45.22,44.93,45.15,248729.0,41.6813,41.9224,41.6535,41.8575,248729.0
2022-12-09 09:50:00,45.16,45.16,44.93,45.05,76903.0,41.8667,41.8667,41.6535,41.7648,76903.0
2022-12-09 10:00:00,45.09,45.14,44.88,44.92,146479.0,41.8018,41.8482,41.6072,41.6442,146479.0
2022-12-09 10:10:00,44.92,44.93,44.75,44.79,59282.0,41.6442,41.6535,41.4866,41.5237,59282.0
2022-12-09 10:20:00,44.78,44.79,44.56,44.59,127561.0,41.5144,41.5237,41.3105,41.3383,127561.0
2022-12-09 10:30:00,44.58,44.64,44.47,44.61,64786.0,41.329,41.3847,41.2271,41.3568,64786.0
2022-12-09 10:40:00,44.6,44.65,44.57,44.61,32500.0,41.3476,41.3939,41.3198,41.3568,32500.0
2022-12-09 10:50:00,44.6,44.63,44.54,44.62,60158.0,41.3476,41.3754,41.2919,41.3661,60158.0
2022-12-09 11:00:00,44.62,44.7,44.6,44.64,38645.0,41.3661,41.4403,41.3476,41.3847,38645.0
2022-12-09 11:10:00,44.63,44.72,44.58,44.7,36472.0,41.3754,41.4588,41.329,41.4403,36472.0
2022-12-09 11:20:00,44.71,44.9,44.71,44.9,39931.0,41.4495,41.6257,41.4495,41.6257,39931.0
2022-12-09 11:30:00,44.91,44.91,44.76,44.76,27998.0,41.635,41.635,41.4959,41.4959,27998.0
2022-12-09 11:40:00,44.79,44.83,44.7,44.79,55948.0,41.5237,41.5608,41.4403,41.5237,55948.0
2022-12-09 11:50:00,44.8,44.91,44.79,44.9,29946.0,41.533,41.635,41.5237,41.6257,29946.0
2022-12-09 12:00:00,44.9,45.0,44.86,44.98,110952.0,41.6257,41.7184,41.5886,41.6999,110952.0
2022-12-09 12:10:00,44.98,45.01,44.85,44.89,67784.0,41.6999,41.7277,41.5793,41.6164,67784.0
2022-12-09 12:20:00,44.88,44.9,44.85,44.88,49968.0,41.6072,41.6257,41.5793,41.6072,49968.0
2022-12-09 12:30:00,44.89,45.0,44.88,45.0,29933.0,41.6164,41.7184,41.6072,41.7184,29933.0
2022-12-09 12:40:00,45.0,45.02,44.91,44.93,46595.0,41.7184,41.7369,41.635,41.6535,46595.0
2022-12-09 12:50:00,44.92,45.03,44.91,45.02,51552.0,41.6442,41.7462,41.635,41.7369,51552.0
2022-12-09 13:00:00,45.01,45.04,44.97,44.98,29560.0,41.7277,41.7555,41.6906,41.6999,29560.0
2022-12-09 13:10:00,44.97,44.99,44.85,44.86,60025.0,41.6906,41.7091,41.5793,41.5886,60025.0
2022-12-09 13:20:00,44.87,44.93,44.85,44.91,60504.0,41.5979,41.6535,41.5793,41.635,60504.0
2022-12-09 13:30:00,44.91,44.99,44.9,44.98,64661.0,41.635,41.7091,41.6257,41.6999,64661.0
2022-12-09 13:40:00,44.98,45.02,44.96,44.97,45057.0,41.6999,41.7369,41.6813,41.6906,45057.0
2022-12-09 13:50:00,44.98,44.99,44.89,44.94,26789.0,41.6999,41.7091,41.6164,41.6628,26789.0
2022-12-09 14:00:00,44.93,44.93,44.84,44.86,56845.0,41.6535,41.6535,41.5701,41.5886,56845.0
2022-12-09 14:10:00,44.85,44.91,44.81,44.89,50109.0,41.5793,41.635,41.5423,41.6164,50109.0
2022-12-09 14:20:00,44.9,44.92,44.87,44.91,47478.0,41.6257,41.6442,41.5979,41.635,47478.0
2022-12-09 14:30:00,44.91,44.96,44.88,44.94,43988.0,41.635,41.6813,41.6072,41.6628,43988.0
2022-12-09 14:40:00,44.94,44.95,44.87,44.87,70148.0,41.6628,41.672,41.5979,41.5979,70148.0
2022-12-09 14:50:00,44.87,44.89,44.8,44.83,86316.0,41.5979,41.6164,41.533,41.5608,86316.0
2022-12-09 15:00:00,44.82,44.88,44.8,44.82,96482.0,41.5515,41.6072,41.533,41.5515,96482.0
2022-12-09 15:10:00,44.82,44.89,44.8,44.82,71195.0,41.5515,41.6164,41.533,41.5515,71195.0
2022-12-09 15:20:00,44.82,44.84,44.8,44.83,61318.0,41.5515,41.5701,41.533,41.5608,61318.0
2022-12-09 15:30:00,44.82,44.86,44.73,44.75,107032.0,41.5515,41.5886,41.4681,41.4866,107032.0
2022-12-09 15:40:00,44.74,44.75,44.67,44.69,106543.0,41.4774,41.4866,41.4125,41.431,106543.0
2022-12-09 15:50:00,44.68,44.75,44.64,44.7,394484.0,41.4217,41.4866,41.3847,41.4403,394484.0
2022-12-12 09:30:00,44.71,44.79,44.51,44.59,105860.0,41.4495,41.5237,41.2641,41.3383,105860.0
2022-12-12 09:40:00,44.6,44.74,44.6,44.72,72728.0,41.3476,41.4774,41.3476,41.4588,72728.0
2022-12-12 09:50:00,44.69,44.73,44.59,44.71,50912.0,41.431,41.4681,41.3383,41.4495,50912.0
2022-12-12 10:00:00,44.71,44.74,44.68,44.72,76824.0,41.4495,41.4774,41.4217,41.4588,76824.0
2022-12-12 10:10:00,44.72,44.87,44.68,44.71,86215.0,41.4588,41.5979,41.4217,41.4495,86215.0
2022-12-12 10:20:00,44.72,44.77,44.68,44.69,51391.0,41.4588,41.5052,41.4217,41.431,51391.0
2022-12-12 10:30:00,44.68,44.83,44.67,44.72,154231.0,41.4217,41.5608,41.4125,41.4588,154231.0
2022-12-12 10:40:00,44.72,44.81,44.65,44.68,146802.0,41.4588,41.5423,41.3939,41.4217,146802.0
2022-12-12 10:50:00,44.67,44.78,44.67,44.78,31897.0,41.4125,41.5144,41.4125,41.5144,31897.0
2022-12-12 11:00:00,44.78,44.8,44.7,44.79,29964.0,41.5144,41.533,41.4403,41.5237,29964.0
2022-12-12 11:10:00,44.78,44.78,44.66,44.69,32616.0,41.5144,41.5144,41.4032,41.431,32616.0
2022-12-12 11:20:00,44.7,44.82,44.7,44.82,36302.0,41.4403,41.5515,41.4403,41.5515,36302.0
2022-12-12 11:30:00,44.82,44.86,44.71,44.78,51660.0,41.5515,41.5886,41.4495,41.5144,51660.0
2022-12-12 11:40:00,44.79,44.79,44.69,44.72,51887.0,41.5237,41.5237,41.431,41.4588,51887.0
2022-12-12 11:50:00,44.72,44.84,44.71,44.84,34010.0,41.4588,41.5701,41.4495,41.5701,34010.0
2022-12-12 12:00:00,44.84,44.85,44.76,44.77,22342.0,41.5701,41.5793,41.4959,41.5052,22342.0
2022-12-12 12:10:00,44.76,44.87,44.75,44.87,33679.0,41.4959,41.5979,41.4866,41.5979,33679.0
2022-12-12 12:20:00,44.86,44.86,44.75,44.83,25238.0,41.5886,41.5886,41.4866,41.5608,25238.0
2022-12-12 12:30:00,44.82,44.83,44.76,44.82,25250.0,41.5515,41.5608,41.4959,41.5515,25250.0
2022-12-12 12:40:00,44.82,44.85,44.78,44.81,12734.0,41.5515,41.5793,41.5144,41.5423,12734.0
2022-12-12 12:50:00,44.8,44.87,44.78,44.84,20588.0,41.533,41.5979,41.5144,41.5701,20588.0
2022-12-12 13:00:00,44.84,44.89,44.78,44.85,94969.0,41.5701,41.6164,41.5144,41.5793,94969.0
2022-12-12 13:10:00,44.84,44.85,44.77,44.84,23474.0,41.5701,41.5793,41.5052,41.5701,23474.0
2022-12-12 13:20:00,44.84,44.85,44.75,44.76,36180.0,41.5701,41.5793,41.4866,41.4959,36180.0
2022-12-12 13:30:00,44.78,44.89,44.76,44.85,82914.0,41.5144,41.6164,41.4959,41.5793,82914.0
2022-12-12 13:40:00,44.86,44.86,44.77,44.84,24457.0,41.5886,41.5886,41.5052,41.5701,24457.0
2022-12-12 13:50:00,44.84,44.85,44.79,44.81,24225.0,41.5701,41.5793,41.5237,41.5423,24225.0
2022-12-12 14:00:00,44.81,44.82,44.78,44.79,26615.0,41.5423,41.5515,41.5144,41.5237,26615.0
2022-12-12 14:10:00,44.79,44.8,44.74,44.74,25587.0,41.5237,41.533,41.4774,41.4774,25587.0
2022-12-12 14:20:00,44.74,44.77,44.7,44.75,23210.0,41.4774,41.5052,41.4403,41.4866,23210.0
2022-12-12 14:30:00,44.75,44.75,44.69,44.7,30484.0,41.4866,41.4866,41.431,41.4403,30484.0
2022-12-12 14:40:00,44.7,44.75,44.7,44.72,49965.0,41.4403,41.4866,41.4403,41.4588,49965.0
2022-12-12 14:50:00,44.72,44.82,44.7,44.81,55693.0,41.4588,41.5515,41.4403,41.5423,55693.0
2022-12-12 15:00:00,44.81,44.91,44.81,44.9,97922.0,41.5423,41.635,41.5423,41.6257,97922.0
2022-12-12 15:10:00,44.91,44.92,44.87,44.9,75637.0,41.635,41.6442,41.5979,41.6257,75637.0
2022-12-12 15:20:00,44.9,44.96,44.87,44.93,45998.0,41.6257,41.6813,41.5979,41.6535,45998.0
2022-12-12 15:30:00,44.94,45.0,44.93,44.93,59640.0,41.6628,41.7184,41.6535,41.6535,59640.0
2022-12-12 15:40:00,44.93,44.93,44.82,44.84,105829.0,41.6535,41.6535,41.5515,41.5701,105829.0
2022-12-12 15:50:00,44.84,44.87,44.78,44.86,733825.0,41.5701,41.5979,41.5144,41.5886,733825.0
2022-12-13 09:30:00,46.0,46.14,45.72,45.79,147756.0,42.6455,42.7753,42.3859,42.4508,147756.0
2022-12-13 09:40:00,45.81,46.14,45.76,46.07,131609.0,42.4693,42.7753,42.423,42.7104,131609.0
2022-12-13 09:50:00,46.05,46.33,46.02,46.19,143938.0,42.6918,42.9514,42.664,42.8216,143938.0
2022-12-13 10:00:00,46.2,46.27,45.87,45.87,93689.0,42.8309,42.8958,42.525,42.525,93689.0
2022-12-13 10:10:00,45.87,45.88,45.57,45.63,88472.0,42.525,42.5342,42.2468,42.3025,88472.0
2022-12-13 10:20:00,45.61,45.72,45.46,45.65,87886.0,42.2839,42.3859,42.1449,42.321,87886.0
2022-12-13 10:30:00,45.68,45.76,45.49,45.5,123541.0,42.3488,42.423,42.1727,42.1819,123541.0
2022-12-13 10:40:00,45.51,45.76,45.48,45.63,91148.0,42.1912,42.423,42.1634,42.3025,91148.0
2022-12-13 10:50:00,45.62,45.73,45.6,45.65,39572.0,42.2932,42.3952,42.2746,42.321,39572.0
2022-12-13 11:00:00,45.66,45.76,45.58,45.61,43142.0,42.3303,42.423,42.2561,42.2839,43142.0
2022-12-13 11:10:00,45.6,45.68,45.52,45.64,62490.0,42.2746,42.3488,42.2005,42.3117,62490.0
2022-12-13 11:20:00,45.63,45.66,45.53,45.63,26890.0,42.3025,42.3303,42.2098,42.3025,26890.0
2022-12-13 11:30:00,45.64,45.7,45.55,45.58,34667.0,42.3117,42.3674,42.2283,42.2561,34667.0
2022-12-13 11:40:00,45.59,45.64,45.44,45.47,22564.0,42.2654,42.3117,42.1263,42.1541,22564.0
2022-12-13 11:50:00,45.48,45.48,45.34,45.46,27791.0,42.1634,42.1634,42.0336,42.1449,27791.0
2022-12-13 12:00:00,45.47,45.53,45.4,45.5,62363.0,42.1541,42.2098,42.0892,42.1819,62363.0
2022-12-13 12:10:00,45.49,45.49,45.27,45.27,73517.0,42.1727,42.1727,41.9687,41.9687,73517.0
2022-12-13 12:20:00,45.27,45.37,45.26,45.28,59697.0,41.9687,42.0614,41.9594,41.978,59697.0
2022-12-13 12:30:00,45.28,45.37,45.23,45.36,24069.0,41.978,42.0614,41.9316,42.0521,24069.0
2022-12-13 12:40:00,45.35,45.39,45.23,45.24,46268.0,42.0429,42.08,41.9316,41.9409,46268.0
2022-12-13 12:50:00,45.23,45.37,45.2,45.37,32305.0,41.9316,42.0614,41.9038,42.0614,32305.0
2022-12-13 13:00:00,45.37,45.49,45.36,45.45,53917.0,42.0614,42.1727,42.0521,42.1356,53917.0
2022-12-13 13:10:00,45.46,45.65,45.45,45.65,32912.0,42.1449,42.321,42.1356,42.321,32912.0
2022-12-13 13:20:00,45.65,45.68,45.6,45.66,25865.0,42.321,42.3488,42.2746,42.3303,25865.0
2022-12-13 13:30:00,45.66,45.7,45.5,45.52,38527.0,42.3303,42.3674,42.1819,42.2005,38527.0
2022-12-13 13:40:00,45.52,45.56,45.42,45.44,24459.0,42.2005,42.2376,42.1078,42.1263,24459.0
2022-12-13 13:50:00,45.44,45.56,45.41,45.55,52331.0,42.1263,42.2376,42.0985,42.2283,52331.0
2022-12-13 14:00:00,45.56,45.68,45.53,45.59,44463.0,42.2376,42.3488,42.2098,42.2654,44463.0
2022-12-13 14:10:00,45.58,45.66,45.56,45.61,32557.0,42.2561,42.3303,42.2376,42.2839,32557.0
2022-12-13 14:20:00,45.62,45.68,45.56,45.68,88182.0,42.2932,42.3488,42.2376,42.3488,88182.0
2022-12-13 14:30:00,45.68,45.68,45.6,45.67,36143.0,42.3488,42.3488,42.2746,42.3395,36143.0
2022-12-13 14:40:00,45.67,45.77,45.64,45.72,32672.0,42.3395,42.4322,42.3117,42.3859,32672.0
2022-12-13 14:50:00,45.71,45.71,45.54,45.57,38322.0,42.3766,42.3766,42.219,42.2468,38322.0
2022-12-13 15:00:00,45.57,45.57,45.4,45.48,46689.0,42.2468,42.2468,42.0892,42.1634,46689.0
2022-12-13 15:10:00,45.48,45.64,45.45,45.6,73103.0,42.1634,42.3117,42.1356,42.2746,73103.0
2022-12-13 15:20:00,45.6,45.71,45.57,45.7,59347.0,42.2746,42.3766,42.2468,42.3674,59347.0
2022-12-13 15:30:00,45.7,45.81,45.67,45.73,187272.0,42.3674,42.4693,42.3395,42.3952,187272.0
2022-12-13 15:40:00,45.73,45.86,45.7,45.81,221940.0,42.3952,42.5157,42.3674,42.4693,221940.0
2022-12-13 15:50:00,45.81,45.87,45.68,45.74,752595.0,42.4693,42.525,42.3488,42.4044,752595.0
2022-12-14 09:30:00,45.65,45.75,45.55,45.57,45545.0,42.321,42.4137,42.2283,42.2468,45545.0
2022-12-14 09:40:00,45.55,45.59,45.42,45.52,80222.0,42.2283,42.2654,42.1078,42.2005,80222.0
2022-12-14 09:50:00,45.51,45.63,45.45,45.49,40148.0,42.1912,42.3025,42.1356,42.1727,40148.0
2022-12-14 10:00:00,45.49,45.59,45.48,45.52,110834.0,42.1727,42.2654,42.1634,42.2005,110834.0
2022-12-14 10:10:00,45.53,45.7,45.52,45.69,57871.0,42.2098,42.3674,42.2005,42.3581,57871.0
2022-12-14 10:20:00,45.68,45.7,45.56,45.62,22579.0,42.3488,42.3674,42.2376,42.2932,22579.0
2022-12-14 10:30:00,45.63,45.66,45.57,45.58,48693.0,42.3025,42.3303,42.2468,42.2561,48693.0
2022-12-14 10:40:00,45.58,45.64,45.54,45.61,32094.0,42.2561,42.3117,42.219,42.2839,32094.0
2022-12-14 10:50:00,45.6,45.7,45.55,45.7,39415.0,42.2746,42.3674,42.2283,42.3674,39415.0
2022-12-14 11:00:00,45.7,45.71,45.59,45.6,32546.0,42.3674,42.3766,42.2654,42.2746,32546.0
2022-12-14 11:10:00,45.59,45.68,45.58,45.63,79415.0,42.2654,42.3488,42.2561,42.3025,79415.0
2022-12-14 11:20:00,45.61,45.66,45.58,45.66,86423.0,42.2839,42.3303,42.2561,42.3303,86423.0
2022-12-14 11:30:00,45.66,45.76,45.65,45.73,137049.0,42.3303,42.423,42.321,42.3952,137049.0
2022-12-14 11:40:00,45.73,45.76,45.69,45.71,29610.0,42.3952,42.423,42.3581,42.3766,29610.0
2022-12-14 11:50:00,45.71,45.73,45.57,45.58,57000.0,42.3766,42.3952,42.2468,42.2561,57000.0
2022-12-14 12:00:00,45.58,45.64,45.58,45.61,20988.0,42.2561,42.3117,42.2561,42.2839,20988.0
2022-12-14 12:10:00,45.61,45.62,45.53,45.59,25219.0,42.2839,42.2932,42.2098,42.2654,25219.0
2022-12-14 12:20:00,45.58,45.62,45.54,45.59,32524.0,42.2561,42.2932,42.219,42.2654,32524.0
2022-12-14 12:30:00,45.59,45.62,45.54,45.57,20030.0,42.2654,42.2932,42.219,42.2468,20030.0
2022-12-14 12:40:00,45.58,45.61,45.54,45.61,27936.0,42.2561,42.2839,42.219,42.2839,27936.0
2022-12-14 12:50:00,45.61,45.64,45.54,45.55,24921.0,42.2839,42.3117,42.219,42.2283,24921.0
2022-12-14 13:00:00,45.55,45.58,45.54,45.56,23410.0,42.2283,42.2561,42.219,42.2376,23410.0
2022-12-14 13:10:00,45.58,45.7,45.58,45.7,28058.0,42.2561,42.3674,42.2561,42.3674,28058.0
2022-12-14 13:20:00,45.71,45.73,45.64,45.68,18097.0,42.3766,42.3952,42.3117,42.3488,18097.0
2022-12-14 13:30:00,45.68,45.71,45.66,45.71,56717.0,42.3488,42.3766,42.3303,42.3766,56717.0
2022-12-14 13:40:00,45.7,45.74,45.68,45.7,28150.0,42.3674,42.4044,42.3488,42.3674,28150.0
2022-12-14 13:50:00,45.68,45.76,45.67,45.69,41330.0,42.3488,42.423,42.3395,42.3581,41330.0
2022-12-14 14:00:00,45.67,45.68,45.03,45.08,55397.0,42.3395,42.3488,41.7462,41.7926,55397.0
2022-12-14 14:10:00,45.09,45.22,45.06,45.16,58981.0,41.8018,41.9224,41.774,41.8667,58981.0
2022-12-14 14:20:00,45.15,45.2,45.07,45.12,35684.0,41.8575,41.9038,41.7833,41.8296,35684.0
2022-12-14 14:30:00,45.11,45.16,44.71,44.74,48749.0,41.8204,41.8667,41.4495,41.4774,48749.0
2022-12-14 14:40:00,44.74,45.04,44.64,44.89,70188.0,41.4774,41.7555,41.3847,41.6164,70188.0
2022-12-14 14:50:00,44.86,44.98,44.75,44.87,62859.0,41.5886,41.6999,41.4866,41.5979,62859.0
2022-12-14 15:00:00,44.89,45.14,44.85,45.03,42350.0,41.6164,41.8482,41.5793,41.7462,42350.0
2022-12-14 15:10:00,45.01,45.34,45.01,45.1,158105.0,41.7277,42.0336,41.7277,41.8111,158105.0
2022-12-14 15:20:00,45.12,45.12,44.77,44.77,67941.0,41.8296,41.8296,41.5052,41.5052,67941.0
2022-12-14 15:30:00,44.77,44.81,44.61,44.71,107765.0,41.5052,41.5423,41.3568,41.4495,107765.0
2022-12-14 15:40:00,44.72,44.87,44.68,44.81,199309.0,41.4588,41.5979,41.4217,41.5423,199309.0
2022-12-14 15:50:00,44.82,45.08,44.8,44.94,557727.0,41.5515,41.7926,41.533,41.6628,557727.0
2022-12-15 09:30:00,44.13,44.43,43.91,44.11,134356.0,40.9118,41.19,40.7079,40.8933,134356.0
2022-12-15 09:40:00,44.13,44.37,44.05,44.36,117700.0,40.9118,41.1343,40.8377,41.1251,117700.0
2022-12-15 09:50:00,44.37,44.51,44.29,44.35,124438.0,41.1343,41.2641,41.0602,41.1158,124438.0
2022-12-15 10:00:00,44.36,44.45,44.3,44.43,208294.0,41.1251,41.2085,41.0694,41.19,208294.0
2022-12-15 10:10:00,44.42,44.52,44.21,44.4,66643.0,41.1807,41.2734,40.986,41.1622,66643.0
2022-12-15 10:20:00,44.42,44.43,44.23,44.33,64339.0,41.1807,41.19,41.0046,41.0973,64339.0
2022-12-15 10:30:00,44.33,44.47,44.27,44.47,39532.0,41.0973,41.2271,41.0416,41.2271,39532.0
2022-12-15 10:40:00,44.47,44.56,44.36,44.36,41125.0,41.2271,41.3105,41.1251,41.1251,41125.0
2022-12-15 10:50:00,44.35,44.47,44.31,44.47,32349.0,41.1158,41.2271,41.0787,41.2271,32349.0
2022-12-15 11:00:00,44.48,44.57,44.46,44.49,36396.0,41.2363,41.3198,41.2178,41.2456,36396.0
2022-12-15 11:10:00,44.49,44.54,44.34,44.43,46528.0,41.2456,41.2919,41.1065,41.19,46528.0
2022-12-15 11:20:00,44.43,44.43,44.3,44.34,58204.0,41.19,41.19,41.0694,41.1065,58204.0
2022-12-15 11:30:00,44.34,44.36,44.28,44.32,33075.0,41.1065,41.1251,41.0509,41.088,33075.0
2022-12-15 11:40:00,44.32,44.32,44.18,44.18,27329.0,41.088,41.088,40.9582,40.9582,27329.0
2022-12-15 11:50:00,44.18,44.21,44.14,44.17,26252.0,40.9582,40.986,40.9211,40.9489,26252.0
2022-12-15 12:00:00,44.17,44.26,44.17,44.21,31182.0,40.9489,41.0324,40.9489,40.986,31182.0
2022-12-15 12:10:00,44.21,44.21,44.04,44.11,44028.0,40.986,40.986,40.8284,40.8933,44028.0
2022-12-15 12:20:00,44.1,44.1,43.99,44.0,42302.0,40.884,40.884,40.7821,40.7913,42302.0
2022-12-15 12:30:00,44.0,44.14,44.0,44.07,45979.0,40.7913,40.9211,40.7913,40.8562,45979.0
2022-12-15 12:40:00,44.07,44.09,43.98,44.01,28555.0,40.8562,40.8748,40.7728,40.8006,28555.0
2022-12-15 12:50:00,44.0,44.03,43.9,43.91,36047.0,40.7913,40.8191,40.6986,40.7079,36047.0
2022-12-15 13:00:00,43.91,43.93,43.83,43.89,42880.0,40.7079,40.7264,40.6337,40.6893,42880.0
2022-12-15 13:10:00,43.88,43.98,43.87,43.93,34755.0,40.6801,40.7728,40.6708,40.7264,34755.0
2022-12-15 13:20:00,43.93,44.01,43.9,44.0,36732.0,40.7264,40.8006,40.6986,40.7913,36732.0
2022-12-15 13:30:00,43.99,44.02,43.94,43.98,36617.0,40.7821,40.8099,40.7357,40.7728,36617.0
2022-12-15 13:40:00,43.98,44.04,43.97,43.97,28861.0,40.7728,40.8284,40.7635,40.7635,28861.0
2022-12-15 13:50:00,43.98,44.06,43.94,44.05,42257.0,40.7728,40.8469,40.7357,40.8377,42257.0
2022-12-15 14:00:00,44.05,44.07,43.96,43.96,21530.0,40.8377,40.8562,40.7542,40.7542,21530.0
2022-12-15 14:10:00,43.96,44.03,43.95,44.02,42885.0,40.7542,40.8191,40.745,40.8099,42885.0
2022-12-15 14:20:00,44.02,44.09,44.01,44.06,68429.0,40.8099,40.8748,40.8006,40.8469,68429.0
2022-12-15 14:30:00,44.06,44.25,44.06,44.23,39228.0,40.8469,41.0231,40.8469,41.0046,39228.0
2022-12-15 14:40:00,44.23,44.3,44.22,44.24,38556.0,41.0046,41.0694,40.9953,41.0138,38556.0
2022-12-15 14:50:00,44.23,44.33,44.21,44.32,46402.0,41.0046,41.0973,40.986,41.088,46402.0
2022-12-15 15:00:00,44.33,44.39,44.32,44.39,48774.0,41.0973,41.1529,41.088,41.1529,48774.0
2022-12-15 15:10:00,44.39,44.41,44.24,44.24,46376.0,41.1529,41.1714,41.0138,41.0138,46376.0
2022-12-15 15:20:00,44.23,44.35,44.22,44.33,65476.0,41.0046,41.1158,40.9953,41.0973,65476.0
2022-12-15 15:30:00,44.33,44.39,44.24,44.29,76836.0,41.0973,41.1529,41.0138,41.0602,76836.0
2022-12-15 15:40:00,44.29,44.29,44.18,44.22,129224.0,41.0602,41.0602,40.9582,40.9953,129224.0
2022-12-15 15:50:00,44.23,44.29,44.18,44.26,318228.0,41.0046,41.0602,40.9582,41.0324,318228.0
2022-12-16 09:30:00,43.63,44.1,43.55,43.95,486797.0,40.4483,40.884,40.3741,40.745,486797.0
2022-12-16 09:40:00,43.94,44.21,43.87,44.21,93472.0,40.7357,40.986,40.6708,40.986,93472.0
2022-12-16 09:50:00,44.21,44.21,44.02,44.08,27794.0,40.986,40.986,40.8099,40.8655,27794.0
2022-12-16 10:00:00,44.07,44.08,43.72,43.76,55986.0,40.8562,40.8655,40.5317,40.5688,55986.0
2022-12-16 10:10:00,43.75,43.92,43.73,43.91,36548.0,40.5596,40.7172,40.541,40.7079,36548.0
2022-12-16 10:20:00,43.93,43.93,43.77,43.77,27877.0,40.7264,40.7264,40.5781,40.5781,27877.0
2022-12-16 10:30:00,43.77,43.83,43.69,43.77,30495.0,40.5781,40.6337,40.5039,40.5781,30495.0
2022-12-16 10:40:00,43.77,43.88,43.74,43.8,33928.0,40.5781,40.6801,40.5503,40.6059,33928.0
2022-12-16 10:50:00,43.79,43.82,43.73,43.77,30470.0,40.5966,40.6245,40.541,40.5781,30470.0
2022-12-16 11:00:00,43.78,43.92,43.78,43.88,25389.0,40.5874,40.7172,40.5874,40.6801,25389.0
2022-12-16 11:10:00,43.87,44.01,43.82,43.84,27724.0,40.6708,40.8006,40.6245,40.643,27724.0
2022-12-16 11:20:00,43.83,43.86,43.76,43.78,33196.0,40.6337,40.6615,40.5688,40.5874,33196.0
2022-12-16 11:30:00,43.77,43.82,43.69,43.7,31456.0,40.5781,40.6245,40.5039,40.5132,31456.0
2022-12-16 11:40:00,43.7,43.71,43.58,43.58,36233.0,40.5132,40.5225,40.402,40.402,36233.0
2022-12-16 11:50:00,43.59,43.62,43.55,43.57,19584.0,40.4112,40.439,40.3741,40.3927,19584.0
2022-12-16 12:00:00,43.58,43.74,43.58,43.71,61766.0,40.402,40.5503,40.402,40.5225,61766.0
2022-12-16 12:10:00,43.71,43.81,43.7,43.81,25618.0,40.5225,40.6152,40.5132,40.6152,25618.0
2022-12-16 12:20:00,43.82,43.82,43.7,43.77,22648.0,40.6245,40.6245,40.5132,40.5781,22648.0
2022-12-16 12:30:00,43.76,43.79,43.72,43.76,17461.0,40.5688,40.5966,40.5317,40.5688,17461.0
2022-12-16 12:40:00,43.76,43.76,43.64,43.71,21955.0,40.5688,40.5688,40.4576,40.5225,21955.0
2022-12-16 12:50:00,43.69,43.72,43.59,43.62,15221.0,40.5039,40.5317,40.4112,40.439,15221.0
2022-12-16 13:00:00,43.63,43.69,43.62,43.68,23421.0,40.4483,40.5039,40.439,40.4947,23421.0
2022-12-16 13:10:00,43.68,43.75,43.67,43.72,21243.0,40.4947,40.5596,40.4854,40.5317,21243.0
2022-12-16 13:20:00,43.71,43.72,43.66,43.66,17861.0,40.5225,40.5317,40.4761,40.4761,17861.0
2022-12-16 13:30:00,43.66,43.73,43.65,43.69,29279.0,40.4761,40.541,40.4668,40.5039,29279.0
2022-12-16 13:40:00,43.68,43.8,43.68,43.79,20958.0,40.4947,40.6059,40.4947,40.5966,20958.0
2022-12-16 13:50:00,43.78,43.79,43.73,43.77,23890.0,40.5874,40.5966,40.541,40.5781,23890.0
2022-12-16 14:00:00,43.77,43.82,43.75,43.81,21275.0,40.5781,40.6245,40.5596,40.6152,21275.0
2022-12-16 14:10:00,43.82,43.9,43.79,43.82,58424.0,40.6245,40.6986,40.5966,40.6245,58424.0
2022-12-16 14:20:00,43.82,43.82,43.71,43.73,28211.0,40.6245,40.6245,40.5225,40.541,28211.0
2022-12-16 14:30:00,43.73,43.73,43.66,43.71,19741.0,40.541,40.541,40.4761,40.5225,19741.0
2022-12-16 14:40:00,43.71,43.73,43.65,43.69,25699.0,40.5225,40.541,40.4668,40.5039,25699.0
2022-12-16 14:50:00,43.69,43.92,43.69,43.88,44910.0,40.5039,40.7172,40.5039,40.6801,44910.0
2022-12-16 15:00:00,43.87,43.92,43.75,43.77,46785.0,40.6708,40.7172,40.5596,40.5781,46785.0
2022-12-16 15:10:00,43.77,43.97,43.76,43.91,40489.0,40.5781,40.7635,40.5688,40.7079,40489.0
2022-12-16 15:20:00,43.9,43.98,43.9,43.96,51393.0,40.6986,40.7728,40.6986,40.7542,51393.0
2022-12-16 15:30:00,43.97,44.09,43.97,44.08,46464.0,40.7635,40.8748,40.7635,40.8655,46464.0
2022-12-16 15:40:00,44.08,44.13,44.04,44.09,120991.0,40.8655,40.9118,40.8284,40.8748,120991.0
2022-12-16 15:50:00,44.09,44.19,44.05,44.08,389531.0,40.8748,40.9675,40.8377,40.8655,389531.0
2022-12-19 09:30:00,44.04,44.43,43.92,44.43,64328.0,40.8284,41.19,40.7172,41.19,64328.0
2022-12-19 09:40:00,44.43,44.51,44.37,44.43,82758.0,41.19,41.2641,41.1343,41.19,82758.0
2022-12-19 09:50:00,44.45,44.49,44.24,44.29,87189.0,41.2085,41.2456,41.0138,41.0602,87189.0
2022-12-19 10:00:00,44.29,44.39,44.2,44.34,69726.0,41.0602,41.1529,40.9767,41.1065,69726.0
2022-12-19 10:10:00,44.33,44.45,44.31,44.34,51539.0,41.0973,41.2085,41.0787,41.1065,51539.0
2022-12-19 10:20:00,44.35,44.58,44.31,44.57,43010.0,41.1158,41.329,41.0787,41.3198,43010.0
2022-12-19 10:30:00,44.57,44.58,44.37,44.39,48666.0,41.3198,41.329,41.1343,41.1529,48666.0
2022-12-19 10:40:00,44.38,44.45,44.33,44.44,32998.0,41.1436,41.2085,41.0973,41.1992,32998.0
2022-12-19 10:50:00,44.43,44.43,44.32,44.33,24923.0,41.19,41.19,41.088,41.0973,24923.0
2022-12-19 11:00:00,44.31,44.39,44.3,44.38,25626.0,41.0787,41.1529,41.0694,41.1436,25626.0
2022-12-19 11:10:00,44.39,44.5,44.36,44.49,29121.0,41.1529,41.2549,41.1251,41.2456,29121.0
2022-12-19 11:20:00,44.49,44.5,44.41,44.48,34518.0,41.2456,41.2549,41.1714,41.2363,34518.0
2022-12-19 11:30:00,44.47,44.51,44.38,44.41,38337.0,41.2271,41.2641,41.1436,41.1714,38337.0
2022-12-19 11:40:00,44.41,44.41,44.3,44.31,31058.0,41.1714,41.1714,41.0694,41.0787,31058.0
2022-12-19 11:50:00,44.32,44.33,44.18,44.29,36644.0,41.088,41.0973,40.9582,41.0602,36644.0
2022-12-19 12:00:00,44.29,44.34,44.27,44.28,27686.0,41.0602,41.1065,41.0416,41.0509,27686.0
2022-12-19 12:10:00,44.27,44.34,44.27,44.3,20065.0,41.0416,41.1065,41.0416,41.0694,20065.0
2022-12-19 12:20:00,44.32,44.37,44.3,44.32,28115.0,41.088,41.1343,41.0694,41.088,28115.0
2022-12-19 12:30:00,44.32,44.34,44.28,44.29,29899.0,41.088,41.1065,41.0509,41.0602,29899.0
2022-12-19 12:40:00,44.3,44.36,44.27,44.34,34100.0,41.0694,41.1251,41.0416,41.1065,34100.0
2022-12-19 12:50:00,44.34,44.4,44.34,44.38,25575.0,41.1065,41.1622,41.1065,41.1436,25575.0
2022-12-19 13:00:00,44.38,44.43,44.34,44.35,25461.0,41.1436,41.19,41.1065,41.1158,25461.0
2022-12-19 13:10:00,44.36,44.41,44.32,44.33,22314.0,41.1251,41.1714,41.088,41.0973,22314.0
2022-12-19 13:20:00,44.33,44.41,44.3,44.32,17927.0,41.0973,41.1714,41.0694,41.088,17927.0
2022-12-19 13:30:00,44.32,44.34,44.26,44.31,19437.0,41.088,41.1065,41.0324,41.0787,19437.0
2022-12-19 13:40:00,44.31,44.32,44.23,44.25,39874.0,41.0787,41.088,41.0046,41.0231,39874.0
2022-12-19 13:50:00,44.25,44.29,44.2,44.23,48529.0,41.0231,41.0602,40.9767,41.0046,48529.0
2022-12-19 14:00:00,44.23,44.25,44.14,44.16,73977.0,41.0046,41.0231,40.9211,40.9397,73977.0
2022-12-19 14:10:00,44.16,44.17,44.04,44.05,53718.0,40.9397,40.9489,40.8284,40.8377,53718.0
2022-12-19 14:20:00,44.05,44.1,43.94,43.95,56082.0,40.8377,40.884,40.7357,40.745,56082.0
2022-12-19 14:30:00,43.95,44.01,43.95,43.97,60515.0,40.745,40.8006,40.745,40.7635,60515.0
2022-12-19 14:40:00,43.96,44.03,43.91,43.97,47002.0,40.7542,40.8191,40.7079,40.7635,47002.0
2022-12-19 14:50:00,43.97,44.04,43.92,44.04,43708.0,40.7635,40.8284,40.7172,40.8284,43708.0
2022-12-19 15:00:00,44.04,44.06,43.96,44.0,46573.0,40.8284,40.8469,40.7542,40.7913,46573.0
2022-12-19 15:10:00,44.0,44.09,43.98,44.05,35096.0,40.7913,40.8748,40.7728,40.8377,35096.0
2022-12-19 15:20:00,44.05,44.06,43.97,44.05,65194.0,40.8377,40.8469,40.7635,40.8377,65194.0
2022-12-19 15:30:00,44.05,44.18,44.05,44.14,88091.0,40.8377,40.9582,40.8377,40.9211,88091.0
2022-12-19 15:40:00,44.14,44.18,44.09,44.15,127273.0,40.9211,40.9582,40.8748,40.9304,127273.0
2022-12-19 15:50:00,44.15,44.22,44.12,44.16,464448.0,40.9304,40.9953,40.9026,40.9397,464448.0
2022-12-20 09:30:00,44.34,44.44,44.19,44.42,55050.0,41.1065,41.1992,40.9675,41.1807,55050.0
2022-12-20 09:40:00,44.43,44.68,44.39,44.61,145308.0,41.19,41.4217,41.1529,41.3568,145308.0
2022-12-20 09:50:00,44.6,44.66,44.48,44.64,73590.0,41.3476,41.4032,41.2363,41.3847,73590.0
2022-12-20 10:00:00,44.64,44.76,44.63,44.71,65440.0,41.3847,41.4959,41.3754,41.4495,65440.0
2022-12-20 10:10:00,44.7,44.82,44.66,44.73,48502.0,41.4403,41.5515,41.4032,41.4681,48502.0
2022-12-20 10:20:00,44.73,44.78,44.59,44.69,50608.0,41.4681,41.5144,41.3383,41.431,50608.0
2022-12-20 10:30:00,44.7,44.72,44.56,44.57,69345.0,41.4403,41.4588,41.3105,41.3198,69345.0
2022-12-20 10:40:00,44.57,44.65,44.52,44.64,115589.0,41.3198,41.3939,41.2734,41.3847,115589.0
2022-12-20 10:50:00,44.64,44.65,44.55,44.58,149662.0,41.3847,41.3939,41.3012,41.329,149662.0
2022-12-20 11:00:00,44.59,44.61,44.5,44.5,45048.0,41.3383,41.3568,41.2549,41.2549,45048.0
2022-12-20 11:10:00,44.49,44.5,44.34,44.37,33283.0,41.2456,41.2549,41.1065,41.1343,33283.0
2022-12-20 11:20:00,44.36,44.38,44.24,44.28,30894.0,41.1251,41.1436,41.0138,41.0509,30894.0
2022-12-20 11:30:00,44.28,44.33,44.24,44.27,20053.0,41.0509,41.0973,41.0138,41.0416,20053.0
2022-12-20 11:40:00,44.28,44.4,44.25,44.38,27671.0,41.0509,41.1622,41.0231,41.1436,27671.0
2022-12-20 11:50:00,44.38,44.44,44.36,44.43,46420.0,41.1436,41.1992,41.1251,41.19,46420.0
2022-12-20 12:00:00,44.44,44.46,44.38,44.41,17709.0,41.1992,41.2178,41.1436,41.1714,17709.0
2022-12-20 12:10:00,44.41,44.43,44.32,44.37,32880.0,41.1714,41.19,41.088,41.1343,32880.0
2022-12-20 12:20:00,44.38,44.46,44.36,44.41,73427.0,41.1436,41.2178,41.1251,41.1714,73427.0
2022-12-20 12:30:00,44.41,44.44,44.32,44.35,92908.0,41.1714,41.1992,41.088,41.1158,92908.0
2022-12-20 12:40:00,44.36,44.39,44.27,44.32,23663.0,41.1251,41.1529,41.0416,41.088,23663.0
2022-12-20 12:50:00,44.32,44.4,44.31,44.4,21527.0,41.088,41.1622,41.0787,41.1622,21527.0
2022-12-20 13:00:00,44.41,44.43,44.38,44.43,36560.0,41.1714,41.19,41.1436,41.19,36560.0
2022-12-20 13:10:00,44.42,44.48,44.38,44.41,39825.0,41.1807,41.2363,41.1436,41.1714,39825.0
2022-12-20 13:20:00,44.4,44.45,44.38,44.43,29213.0,41.1622,41.2085,41.1436,41.19,29213.0
2022-12-20 13:30:00,44.43,44.55,44.43,44.52,27611.0,41.19,41.3012,41.19,41.2734,27611.0
2022-12-20 13:40:00,44.52,44.53,44.47,44.48,21366.0,41.2734,41.2827,41.2271,41.2363,21366.0
2022-12-20 13:50:00,44.48,44.51,44.41,44.41,24984.0,41.2363,41.2641,41.1714,41.1714,24984.0
2022-12-20 14:00:00,44.42,44.49,44.41,44.47,26251.0,41.1807,41.2456,41.1714,41.2271,26251.0
2022-12-20 14:10:00,44.47,44.52,44.46,44.5,29946.0,41.2271,41.2734,41.2178,41.2549,29946.0
2022-12-20 14:20:00,44.49,44.49,44.41,44.47,27994.0,41.2456,41.2456,41.1714,41.2271,27994.0
2022-12-20 14:30:00,44.46,44.46,44.39,44.41,29177.0,41.2178,41.2178,41.1529,41.1714,29177.0
2022-12-20 14:40:00,44.4,44.41,44.33,44.35,32819.0,41.1622,41.1714,41.0973,41.1158,32819.0
2022-12-20 14:50:00,44.36,44.39,44.33,44.36,27837.0,41.1251,41.1529,41.0973,41.1251,27837.0
2022-12-20 15:00:00,44.37,44.38,44.33,44.35,37944.0,41.1343,41.1436,41.0973,41.1158,37944.0
2022-12-20 15:10:00,44.35,44.4,44.33,44.34,41138.0,41.1158,41.1622,41.0973,41.1065,41138.0
2022-12-20 15:20:00,44.33,44.35,44.27,44.33,48162.0,41.0973,41.1158,41.0416,41.0973,48162.0
2022-12-20 15:30:00,44.33,44.45,44.31,44.45,64596.0,41.0973,41.2085,41.0787,41.2085,64596.0
2022-12-20 15:40:00,44.45,44.45,44.41,44.44,100009.0,41.2085,41.2085,41.1714,41.1992,100009.0
2022-12-20 15:50:00,44.43,44.44,44.24,44.29,253887.0,41.19,41.1992,41.0138,41.0602,253887.0
2022-12-21 09:30:00,44.8,44.92,44.63,44.91,56734.0,41.533,41.6442,41.3754,41.635,56734.0
2022-12-21 09:40:00,44.89,45.04,44.8,44.93,105127.0,41.6164,41.7555,41.533,41.6535,105127.0
2022-12-21 09:50:00,44.89,44.92,44.8,44.82,68381.0,41.6164,41.6442,41.533,41.5515,68381.0
2022-12-21 10:00:00,44.83,44.96,44.8,44.93,92806.0,41.5608,41.6813,41.533,41.6535,92806.0
2022-12-21 10:10:00,44.92,45.0,44.86,44.98,52282.0,41.6442,41.7184,41.5886,41.6999,52282.0
2022-12-21 10:20:00,44.99,45.07,44.98,45.03,58797.0,41.7091,41.7833,41.6999,41.7462,58797.0
2022-12-21 10:30:00,45.03,45.04,44.94,44.98,55837.0,41.7462,41.7555,41.6628,41.6999,55837.0
2022-12-21 10:40:00,44.98,45.03,44.83,44.86,122691.0,41.6999,41.7462,41.5608,41.5886,122691.0
2022-12-21 10:50:00,44.86,44.93,44.83,44.92,42316.0,41.5886,41.6535,41.5608,41.6442,42316.0
2022-12-21 11:00:00,44.93,44.96,44.86,44.9,45843.0,41.6535,41.6813,41.5886,41.6257,45843.0
2022-12-21 11:10:00,44.9,44.9,44.77,44.78,40403.0,41.6257,41.6257,41.5052,41.5144,40403.0
2022-12-21 11:20:00,44.78,44.87,44.75,44.84,33024.0,41.5144,41.5979,41.4866,41.5701,33024.0
2022-12-21 11:30:00,44.84,44.89,44.84,44.86,28696.0,41.5701,41.6164,41.5701,41.5886,28696.0
2022-12-21 11:40:00,44.86,44.89,44.8,44.84,19278.0,41.5886,41.6164,41.533,41.5701,19278.0
2022-12-21 11:50:00,44.84,44.86,44.79,44.81,36539.0,41.5701,41.5886,41.5237,41.5423,36539.0
2022-12-21 12:00:00,44.81,44.82,44.77,44.77,9928.0,41.5423,41.5515,41.5052,41.5052,9928.0
2022-12-21 12:10:00,44.78,44.82,44.77,44.82,16719.0,41.5144,41.5515,41.5052,41.5515,16719.0
2022-12-21 12:20:00,44.8,44.86,44.8,44.83,26576.0,41.533,41.5886,41.533,41.5608,26576.0
2022-12-21 12:30:00,44.81,44.85,44.79,44.8,16136.0,41.5423,41.5793,41.5237,41.533,16136.0
2022-12-21 12:40:00,44.8,44.82,44.68,44.68,65034.0,41.533,41.5515,41.4217,41.4217,65034.0
2022-12-21 12:50:00,44.68,44.8,44.67,44.79,18720.0,41.4217,41.533,41.4125,41.5237,18720.0
2022-12-21 13:00:00,44.78,44.83,44.74,44.81,27550.0,41.5144,41.5608,41.4774,41.5423,27550.0
2022-12-21 13:10:00,44.82,44.83,44.76,44.78,22360.0,41.5515,41.5608,41.4959,41.5144,22360.0
2022-12-21 13:20:00,44.78,44.8,44.69,44.69,28627.0,41.5144,41.533,41.431,41.431,28627.0
2022-12-21 13:30:00,44.7,44.77,44.69,44.76,34425.0,41.4403,41.5052,41.431,41.4959,34425.0
2022-12-21 13:40:00,44.77,44.79,44.72,44.76,18353.0,41.5052,41.5237,41.4588,41.4959,18353.0
2022-12-21 13:50:00,44.76,44.8,44.75,44.79,23122.0,41.4959,41.533,41.4866,41.5237,23122.0
2022-12-21 14:00:00,44.79,44.9,44.79,44.89,36733.0,41.5237,41.6257,41.5237,41.6164,36733.0
2022-12-21 14:10:00,44.89,44.92,44.85,44.9,25423.0,41.6164,41.6442,41.5793,41.6257,25423.0
2022-12-21 14:20:00,44.9,44.9,44.83,44.83,42471.0,41.6257,41.6257,41.5608,41.5608,42471.0
2022-12-21 14:30:00,44.84,44.84,44.76,44.81,52907.0,41.5701,41.5701,41.4959,41.5423,52907.0
2022-12-21 14:40:00,44.82,44.83,44.77,44.82,47377.0,41.5515,41.5608,41.5052,41.5515,47377.0
2022-12-21 14:50:00,44.82,44.84,44.79,44.84,39969.0,41.5515,41.5701,41.5237,41.5701,39969.0
2022-12-21 15:00:00,44.84,44.89,44.78,44.8,36818.0,41.5701,41.6164,41.5144,41.533,36818.0
2022-12-21 15:10:00,44.8,44.86,44.79,44.8,39532.0,41.533,41.5886,41.5237,41.533,39532.0
2022-12-21 15:20:00,44.8,44.89,44.78,44.87,38480.0,41.533,41.6164,41.5144,41.5979,38480.0
2022-12-21 15:30:00,44.88,44.91,44.77,44.8,110130.0,41.6072,41.635,41.5052,41.533,110130.0
2022-12-21 15:40:00,44.8,44.81,44.74,44.78,146677.0,41.533,41.5423,41.4774,41.5144,146677.0
2022-12-21 15:50:00,44.78,44.79,44.69,44.77,524626.0,41.5144,41.5237,41.431,41.5052,524626.0
2022-12-22 09:30:00,44.45,44.79,44.2,44.49,56800.0,41.2085,41.5237,40.9767,41.2456,56800.0
2022-12-22 09:40:00,44.5,44.61,44.46,44.55,59575.0,41.2549,41.3568,41.2178,41.3012,59575.0
2022-12-22 09:50:00,44.55,44.58,44.44,44.48,39258.0,41.3012,41.329,41.1992,41.2363,39258.0
2022-12-22 10:00:00,44.47,44.5,44.31,44.31,76432.0,41.2271,41.2549,41.0787,41.0787,76432.0
2022-12-22 10:10:00,44.31,44.36,44.25,44.3,39676.0,41.0787,41.1251,41.0231,41.0694,39676.0
2022-12-22 10:20:00,44.3,44.36,44.27,44.28,37899.0,41.0694,41.1251,41.0416,41.0509,37899.0
2022-12-22 10:30:00,44.28,44.3,44.18,44.19,49459.0,41.0509,41.0694,40.9582,40.9675,49459.0
2022-12-22 10:40:00,44.18,44.25,44.12,44.2,18902.0,40.9582,41.0231,40.9026,40.9767,18902.0
2022-12-22 10:50:00,44.2,44.22,44.11,44.13,28216.0,40.9767,40.9953,40.8933,40.9118,28216.0
2022-12-22 11:00:00,44.13,44.13,44.07,44.08,16669.0,40.9118,40.9118,40.8562,40.8655,16669.0
2022-12-22 11:10:00,44.08,44.16,44.05,44.11,22016.0,40.8655,40.9397,40.8377,40.8933,22016.0
2022-12-22 11:20:00,44.11,44.13,44.05,44.08,14989.0,40.8933,40.9118,40.8377,40.8655,14989.0
2022-12-22 11:30:00,44.09,44.12,43.99,44.0,22351.0,40.8748,40.9026,40.7821,40.7913,22351.0
2022-12-22 11:40:00,43.99,44.02,43.94,43.95,40897.0,40.7821,40.8099,40.7357,40.745,40897.0
2022-12-22 11:50:00,43.95,43.97,43.92,43.96,32683.0,40.745,40.7635,40.7172,40.7542,32683.0
2022-12-22 12:00:00,43.96,43.97,43.92,43.94,25258.0,40.7542,40.7635,40.7172,40.7357,25258.0
2022-12-22 12:10:00,43.94,43.96,43.9,43.94,17723.0,40.7357,40.7542,40.6986,40.7357,17723.0
2022-12-22 12:20:00,43.93,43.94,43.74,43.77,28156.0,40.7264,40.7357,40.5503,40.5781,28156.0
2022-12-22 12:30:00,43.77,43.79,43.7,43.73,22124.0,40.5781,40.5966,40.5132,40.541,22124.0
2022-12-22 12:40:00,43.73,43.76,43.68,43.75,26024.0,40.541,40.5688,40.4947,40.5596,26024.0
2022-12-22 12:50:00,43.74,43.76,43.7,43.75,14940.0,40.5503,40.5688,40.5132,40.5596,14940.0
2022-12-22 13:00:00,43.74,43.76,43.67,43.7,31587.0,40.5503,40.5688,40.4854,40.5132,31587.0
2022-12-22 13:10:00,43.7,43.82,43.7,43.8,13013.0,40.5132,40.6245,40.5132,40.6059,13013.0
2022-12-22 13:20:00,43.8,43.85,43.78,43.81,33827.0,40.6059,40.6523,40.5874,40.6152,33827.0
2022-12-22 13:30:00,43.8,43.88,43.73,43.88,21923.0,40.6059,40.6801,40.541,40.6801,21923.0
2022-12-22 13:40:00,43.88,43.92,43.84,43.92,31516.0,40.6801,40.7172,40.643,40.7172,31516.0
2022-12-22 13:50:00,43.93,43.96,43.91,43.95,32884.0,40.7264,40.7542,40.7079,40.745,32884.0
2022-12-22 14:00:00,43.95,43.96,43.85,43.87,35082.0,40.745,40.7542,40.6523,40.6708,35082.0
2022-12-22 14:10:00,43.88,43.95,43.85,43.94,30586.0,40.6801,40.745,40.6523,40.7357,30586.0
2022-12-22 14:20:00,43.95,44.07,43.9,44.07,30277.0,40.745,40.8562,40.6986,40.8562,30277.0
2022-12-22 14:30:00,44.05,44.13,44.04,44.09,20530.0,40.8377,40.9118,40.8284,40.8748,20530.0
2022-12-22 14:40:00,44.09,44.12,44.01,44.12,21004.0,40.8748,40.9026,40.8006,40.9026,21004.0
2022-12-22 14:50:00,44.12,44.2,44.1,44.2,16182.0,40.9026,40.9767,40.884,40.9767,16182.0
2022-12-22 15:00:00,44.21,44.25,44.15,44.25,26986.0,40.986,41.0231,40.9304,41.0231,26986.0
2022-12-22 15:10:00,44.24,44.32,44.19,44.31,26686.0,41.0138,41.088,40.9675,41.0787,26686.0
2022-12-22 15:20:00,44.32,44.44,44.32,44.43,30264.0,41.088,41.1992,41.088,41.19,30264.0
2022-12-22 15:30:00,44.43,44.45,44.33,44.34,48278.0,41.19,41.2085,41.0973,41.1065,48278.0
2022-12-22 15:40:00,44.35,44.42,44.34,44.4,61572.0,41.1158,41.1807,41.1065,41.1622,61572.0
2022-12-22 15:50:00,44.4,44.55,44.4,44.48,361438.0,41.1622,41.3012,41.1622,41.2363,361438.0
2022-12-23 09:30:00,44.44,44.6,44.29,44.38,46265.0,41.1992,41.3476,41.0602,41.1436,46265.0
2022-12-23 09:40:00,44.38,44.48,44.3,44.31,29614.0,41.1436,41.2363,41.0694,41.0787,29614.0
2022-12-23 09:50:00,44.33,44.35,44.2,44.33,24300.0,41.0973,41.1158,40.9767,41.0973,24300.0
2022-12-23 10:00:00,44.33,44.55,44.31,44.45,64126.0,41.0973,41.3012,41.0787,41.2085,64126.0
2022-12-23 10:10:00,44.48,44.62,44.44,44.59,22867.0,41.2363,41.3661,41.1992,41.3383,22867.0
2022-12-23 10:20:00,44.59,44.68,44.54,44.62,31940.0,41.3383,41.4217,41.2919,41.3661,31940.0
2022-12-23 10:30:00,44.61,44.68,44.59,44.68,28184.0,41.3568,41.4217,41.3383,41.4217,28184.0
2022-12-23 10:40:00,44.68,44.71,44.56,44.57,31745.0,41.4217,41.4495,41.3105,41.3198,31745.0
2022-12-23 10:50:00,44.57,44.58,44.47,44.5,17890.0,41.3198,41.329,41.2271,41.2549,17890.0
2022-12-23 11:00:00,44.51,44.54,44.48,44.52,38420.0,41.2641,41.2919,41.2363,41.2734,38420.0
2022-12-23 11:10:00,44.52,44.56,44.46,44.49,33758.0,41.2734,41.3105,41.2178,41.2456,33758.0
2022-12-23 11:20:00,44.5,44.56,44.47,44.49,29045.0,41.2549,41.3105,41.2271,41.2456,29045.0
2022-12-23 11:30:00,44.5,44.62,44.49,44.61,13411.0,41.2549,41.3661,41.2456,41.3568,13411.0
2022-12-23 11:40:00,44.6,44.62,44.55,44.58,11395.0,41.3476,41.3661,41.3012,41.329,11395.0
2022-12-23 11:50:00,44.58,44.62,44.54,44.61,19146.0,41.329,41.3661,41.2919,41.3568,19146.0
2022-12-23 12:00:00,44.61,44.67,44.6,44.64,52990.0,41.3568,41.4125,41.3476,41.3847,52990.0
2022-12-23 12:10:00,44.66,44.68,44.6,44.65,24696.0,41.4032,41.4217,41.3476,41.3939,24696.0
2022-12-23 12:20:00,44.65,44.68,44.6,44.63,28839.0,41.3939,41.4217,41.3476,41.3754,28839.0
2022-12-23 12:30:00,44.64,44.7,44.63,44.66,14141.0,41.3847,41.4403,41.3754,41.4032,14141.0
2022-12-23 12:40:00,44.66,44.68,44.59,44.59,20235.0,41.4032,41.4217,41.3383,41.3383,20235.0
2022-12-23 12:50:00,44.59,44.63,44.58,44.61,16693.0,41.3383,41.3754,41.329,41.3568,16693.0
2022-12-23 13:00:00,44.59,44.66,44.58,44.63,21283.0,41.3383,41.4032,41.329,41.3754,21283.0
2022-12-23 13:10:00,44.64,44.65,44.6,44.62,15032.0,41.3847,41.3939,41.3476,41.3661,15032.0
2022-12-23 13:20:00,44.62,44.65,44.59,44.64,14748.0,41.3661,41.3939,41.3383,41.3847,14748.0
2022-12-23 13:30:00,44.64,44.66,44.62,44.63,14703.0,41.3847,41.4032,41.3661,41.3754,14703.0
2022-12-23 13:40:00,44.64,44.64,44.48,44.54,230939.0,41.3847,41.3847,41.2363,41.2919,230939.0
2022-12-23 13:50:00,44.53,44.56,44.51,44.55,10168.0,41.2827,41.3105,41.2641,41.3012,10168.0
2022-12-23 14:00:00,44.54,44.57,44.5,44.55,18843.0,41.2919,41.3198,41.2549,41.3012,18843.0
2022-12-23 14:10:00,44.56,44.59,44.54,44.55,51474.0,41.3105,41.3383,41.2919,41.3012,51474.0
2022-12-23 14:20:00,44.55,44.57,44.51,44.52,17894.0,41.3012,41.3198,41.2641,41.2734,17894.0
2022-12-23 14:30:00,44.53,44.59,44.52,44.57,56198.0,41.2827,41.3383,41.2734,41.3198,56198.0
2022-12-23 14:40:00,44.58,44.58,44.53,44.54,16743.0,41.329,41.329,41.2827,41.2919,16743.0
2022-12-23 14:50:00,44.55,44.6,44.54,44.59,23628.0,41.3012,41.3476,41.2919,41.3383,23628.0
2022-12-23 15:00:00,44.59,44.68,44.56,44.61,47183.0,41.3383,41.4217,41.3105,41.3568,47183.0
2022-12-23 15:10:00,44.61,44.66,44.6,44.63,19282.0,41.3568,41.4032,41.3476,41.3754,19282.0
2022-12-23 15:20:00,44.64,44.64,44.56,44.58,36494.0,41.3847,41.3847,41.3105,41.329,36494.0
2022-12-23 15:30:00,44.58,44.6,44.49,44.51,43986.0,41.329,41.3476,41.2456,41.2641,43986.0
2022-12-23 15:40:00,44.51,44.6,44.5,44.59,68234.0,41.2641,41.3476,41.2549,41.3383,68234.0
2022-12-23 15:50:00,44.59,44.67,44.52,44.63,237887.0,41.3383,41.4125,41.2734,41.3754,237887.0
2022-12-27 09:30:00,44.81,44.82,44.52,44.62,57235.0,41.5423,41.5515,41.2734,41.3661,57235.0
2022-12-27 09:40:00,44.62,44.71,44.57,44.58,49045.0,41.3661,41.4495,41.3198,41.329,49045.0
2022-12-27 09:50:00,44.57,44.63,44.5,44.55,22516.0,41.3198,41.3754,41.2549,41.3012,22516.0
2022-12-27 10:00:00,44.54,44.64,44.53,44.62,30854.0,41.2919,41.3847,41.2827,41.3661,30854.0
2022-12-27 10:10:00,44.63,44.77,44.61,44.74,36826.0,41.3754,41.5052,41.3568,41.4774,36826.0
2022-12-27 10:20:00,44.73,44.85,44.73,44.77,23526.0,41.4681,41.5793,41.4681,41.5052,23526.0
2022-12-27 10:30:00,44.76,44.76,44.72,44.75,17201.0,41.4959,41.4959,41.4588,41.4866,17201.0
2022-12-27 10:40:00,44.75,44.81,44.73,44.76,27152.0,41.4866,41.5423,41.4681,41.4959,27152.0
2022-12-27 10:50:00,44.77,44.79,44.67,44.68,19683.0,41.5052,41.5237,41.4125,41.4217,19683.0
2022-12-27 11:00:00,44.66,44.79,44.65,44.79,21440.0,41.4032,41.5237,41.3939,41.5237,21440.0
2022-12-27 11:10:00,44.8,44.86,44.79,44.8,28472.0,41.533,41.5886,41.5237,41.533,28472.0
2022-12-27 11:20:00,44.78,44.8,44.72,44.75,20014.0,41.5144,41.533,41.4588,41.4866,20014.0
2022-12-27 11:30:00,44.75,44.84,44.75,44.84,18978.0,41.4866,41.5701,41.4866,41.5701,18978.0
2022-12-27 11:40:00,44.83,44.83,44.78,44.79,12489.0,41.5608,41.5608,41.5144,41.5237,12489.0
2022-12-27 11:50:00,44.78,44.81,44.76,44.79,11500.0,41.5144,41.5423,41.4959,41.5237,11500.0
2022-12-27 12:00:00,44.79,44.84,44.78,44.82,9028.0,41.5237,41.5701,41.5144,41.5515,9028.0
2022-12-27 12:10:00,44.82,44.87,44.8,44.84,20596.0,41.5515,41.5979,41.533,41.5701,20596.0
2022-12-27 12:20:00,44.83,44.85,44.79,44.84,20883.0,41.5608,41.5793,41.5237,41.5701,20883.0
2022-12-27 12:30:00,44.84,44.87,44.82,44.86,20802.0,41.5701,41.5979,41.5515,41.5886,20802.0
2022-12-27 12:40:00,44.86,44.88,44.77,44.8,20737.0,41.5886,41.6072,41.5052,41.533,20737.0
2022-12-27 12:50:00,44.8,44.87,44.8,44.87,9752.0,41.533,41.5979,41.533,41.5979,9752.0
2022-12-27 13:00:00,44.87,44.92,44.83,44.89,18114.0,41.5979,41.6442,41.5608,41.6164,18114.0
2022-12-27 13:10:00,44.9,44.91,44.84,44.86,13428.0,41.6257,41.635,41.5701,41.5886,13428.0
2022-12-27 13:20:00,44.86,44.89,44.84,44.87,25916.0,41.5886,41.6164,41.5701,41.5979,25916.0
2022-12-27 13:30:00,44.86,44.86,44.76,44.79,26546.0,41.5886,41.5886,41.4959,41.5237,26546.0
2022-12-27 13:40:00,44.78,44.86,44.77,44.86,27348.0,41.5144,41.5886,41.5052,41.5886,27348.0
2022-12-27 13:50:00,44.85,44.85,44.7,44.73,20279.0,41.5793,41.5793,41.4403,41.4681,20279.0
2022-12-27 14:00:00,44.73,44.79,44.72,44.75,15639.0,41.4681,41.5237,41.4588,41.4866,15639.0
2022-12-27 14:10:00,44.75,44.75,44.67,44.68,20920.0,41.4866,41.4866,41.4125,41.4217,20920.0
2022-12-27 14:20:00,44.68,44.7,44.62,44.63,34938.0,41.4217,41.4403,41.3661,41.3754,34938.0
2022-12-27 14:30:00,44.62,44.67,44.62,44.66,33427.0,41.3661,41.4125,41.3661,41.4032,33427.0
2022-12-27 14:40:00,44.66,44.72,44.64,44.7,38675.0,41.4032,41.4588,41.3847,41.4403,38675.0
2022-12-27 14:50:00,44.71,44.72,44.67,44.68,20517.0,41.4495,41.4588,41.4125,41.4217,20517.0
2022-12-27 15:00:00,44.69,44.78,44.68,44.78,16766.0,41.431,41.5144,41.4217,41.5144,16766.0
2022-12-27 15:10:00,44.79,44.82,44.74,44.8,51266.0,41.5237,41.5515,41.4774,41.533,51266.0
2022-12-27 15:20:00,44.8,44.83,44.76,44.78,55092.0,41.533,41.5608,41.4959,41.5144,55092.0
2022-12-27 15:30:00,44.79,44.82,44.77,44.81,46345.0,41.5237,41.5515,41.5052,41.5423,46345.0
2022-12-27 15:40:00,44.81,44.82,44.78,44.81,52363.0,41.5423,41.5515,41.5144,41.5423,52363.0
2022-12-27 15:50:00,44.81,44.85,44.77,44.83,235443.0,41.5423,41.5793,41.5052,41.5608,235443.0
2022-12-28 09:30:00,44.82,44.88,44.73,44.82,59060.0,41.5515,41.6072,41.4681,41.5515,59060.0
2022-12-28 09:40:00,44.84,44.86,44.77,44.82,26513.0,41.5701,41.5886,41.5052,41.5515,26513.0
2022-12-28 09:50:00,44.82,44.87,44.75,44.85,35806.0,41.5515,41.5979,41.4866,41.5793,35806.0
2022-12-28 10:00:00,44.85,44.89,44.82,44.84,34394.0,41.5793,41.6164,41.5515,41.5701,34394.0
2022-12-28 10:10:00,44.83,44.86,44.79,44.8,30090.0,41.5608,41.5886,41.5237,41.533,30090.0
2022-12-28 10:20:00,44.81,44.86,44.76,44.78,40449.0,41.5423,41.5886,41.4959,41.5144,40449.0
2022-12-28 10:30:00,44.78,44.84,44.77,44.83,27515.0,41.5144,41.5701,41.5052,41.5608,27515.0
2022-12-28 10:40:00,44.83,44.86,44.79,44.81,30956.0,41.5608,41.5886,41.5237,41.5423,30956.0
2022-12-28 10:50:00,44.81,44.84,44.77,44.84,36148.0,41.5423,41.5701,41.5052,41.5701,36148.0
2022-12-28 11:00:00,44.83,44.85,44.75,44.79,27226.0,41.5608,41.5793,41.4866,41.5237,27226.0
2022-12-28 11:10:00,44.79,44.82,44.74,44.82,27926.0,41.5237,41.5515,41.4774,41.5515,27926.0
2022-12-28 11:20:00,44.82,44.83,44.79,44.81,25589.0,41.5515,41.5608,41.5237,41.5423,25589.0
2022-12-28 11:30:00,44.8,44.82,44.77,44.77,16204.0,41.533,41.5515,41.5052,41.5052,16204.0
2022-12-28 11:40:00,44.78,44.81,44.75,44.75,17489.0,41.5144,41.5423,41.4866,41.4866,17489.0
2022-12-28 11:50:00,44.75,44.75,44.67,44.7,18145.0,41.4866,41.4866,41.4125,41.4403,18145.0
2022-12-28 12:00:00,44.71,44.73,44.61,44.63,35324.0,41.4495,41.4681,41.3568,41.3754,35324.0
2022-12-28 12:10:00,44.64,44.65,44.59,44.64,40232.0,41.3847,41.3939,41.3383,41.3847,40232.0
2022-12-28 12:20:00,44.63,44.64,44.56,44.61,30149.0,41.3754,41.3847,41.3105,41.3568,30149.0
2022-12-28 12:30:00,44.62,44.69,44.61,44.69,27386.0,41.3661,41.431,41.3568,41.431,27386.0
2022-12-28 12:40:00,44.7,44.78,44.67,44.78,14724.0,41.4403,41.5144,41.4125,41.5144,14724.0
2022-12-28 12:50:00,44.79,44.83,44.76,44.8,22786.0,41.5237,41.5608,41.4959,41.533,22786.0
2022-12-28 13:00:00,44.81,44.86,44.8,44.84,20439.0,41.5423,41.5886,41.533,41.5701,20439.0
2022-12-28 13:10:00,44.87,44.88,44.81,44.82,23131.0,41.5979,41.6072,41.5423,41.5515,23131.0
2022-12-28 13:20:00,44.83,44.85,44.8,44.84,28830.0,41.5608,41.5793,41.533,41.5701,28830.0
2022-12-28 13:30:00,44.84,44.85,44.78,44.79,25454.0,41.5701,41.5793,41.5144,41.5237,25454.0
2022-12-28 13:40:00,44.79,44.84,44.78,44.83,20925.0,41.5237,41.5701,41.5144,41.5608,20925.0
2022-12-28 13:50:00,44.83,44.85,44.8,44.82,32667.0,41.5608,41.5793,41.533,41.5515,32667.0
2022-12-28 14:00:00,44.83,44.85,44.79,44.8,42065.0,41.5608,41.5793,41.5237,41.533,42065.0
2022-12-28 14:10:00,44.8,44.85,44.79,44.84,29678.0,41.533,41.5793,41.5237,41.5701,29678.0
2022-12-28 14:20:00,44.84,44.85,44.8,44.84,26942.0,41.5701,41.5793,41.533,41.5701,26942.0
2022-12-28 14:30:00,44.84,44.9,44.82,44.84,29665.0,41.5701,41.6257,41.5515,41.5701,29665.0
2022-12-28 14:40:00,44.85,44.93,44.84,44.91,19962.0,41.5793,41.6535,41.5701,41.635,19962.0
2022-12-28 14:50:00,44.91,44.92,44.83,44.84,16589.0,41.635,41.6442,41.5608,41.5701,16589.0
2022-12-28 15:00:00,44.84,44.85,44.78,44.8,18737.0,41.5701,41.5793,41.5144,41.533,18737.0
2022-12-28 15:10:00,44.78,44.79,44.71,44.71,27632.0,41.5144,41.5237,41.4495,41.4495,27632.0
2022-12-28 15:20:00,44.71,44.73,44.64,44.69,25818.0,41.4495,41.4681,41.3847,41.431,25818.0
2022-12-28 15:30:00,44.68,44.73,44.66,44.66,38149.0,41.4217,41.4681,41.4032,41.4032,38149.0
2022-12-28 15:40:00,44.67,44.67,44.59,44.65,55815.0,41.4125,41.4125,41.3383,41.3939,55815.0
2022-12-28 15:50:00,44.65,44.69,44.61,44.64,178297.0,41.3939,41.431,41.3568,41.3847,178297.0
2022-12-29 09:30:00,44.91,44.95,44.8,44.9,47279.0,41.635,41.672,41.533,41.6257,47279.0
2022-12-29 09:40:00,44.9,45.06,44.86,45.03,40810.0,41.6257,41.774,41.5886,41.7462,40810.0
2022-12-29 09:50:00,45.03,45.15,44.97,45.14,57469.0,41.7462,41.8575,41.6906,41.8482,57469.0
2022-12-29 10:00:00,45.15,45.28,45.15,45.23,100175.0,41.8575,41.978,41.8575,41.9316,100175.0
2022-12-29 10:10:00,45.24,45.32,45.21,45.32,65639.0,41.9409,42.0151,41.9131,42.0151,65639.0
2022-12-29 10:20:00,45.31,45.37,45.25,45.26,44136.0,42.0058,42.0614,41.9502,41.9594,44136.0
2022-12-29 10:30:00,45.28,45.33,45.23,45.3,40312.0,41.978,42.0243,41.9316,41.9965,40312.0
2022-12-29 10:40:00,45.3,45.31,45.24,45.25,37778.0,41.9965,42.0058,41.9409,41.9502,37778.0
2022-12-29 10:50:00,45.25,45.34,45.2,45.34,49524.0,41.9502,42.0336,41.9038,42.0336,49524.0
2022-12-29 11:00:00,45.34,45.37,45.24,45.25,43327.0,42.0336,42.0614,41.9409,41.9502,43327.0
2022-12-29 11:10:00,45.26,45.43,45.24,45.43,71117.0,41.9594,42.117,41.9409,42.117,71117.0
2022-12-29 11:20:00,45.44,45.45,45.35,45.4,84148.0,42.1263,42.1356,42.0429,42.0892,84148.0
2022-12-29 11:30:00,45.4,45.53,45.4,45.5,41171.0,42.0892,42.2098,42.0892,42.1819,41171.0
2022-12-29 11:40:00,45.51,45.53,45.43,45.53,67921.0,42.1912,42.2098,42.117,42.2098,67921.0
2022-12-29 11:50:00,45.53,45.56,45.47,45.52,24274.0,42.2098,42.2376,42.1541,42.2005,24274.0
2022-12-29 12:00:00,45.51,45.53,45.43,45.49,36845.0,42.1912,42.2098,42.117,42.1727,36845.0
2022-12-29 12:10:00,45.5,45.55,45.49,45.54,33382.0,42.1819,42.2283,42.1727,42.219,33382.0
2022-12-29 12:20:00,45.53,45.57,45.49,45.49,21222.0,42.2098,42.2468,42.1727,42.1727,21222.0
2022-12-29 12:30:00,45.49,45.54,45.48,45.51,29794.0,42.1727,42.219,42.1634,42.1912,29794.0
2022-12-29 12:40:00,45.53,45.55,45.49,45.5,54963.0,42.2098,42.2283,42.1727,42.1819,54963.0
2022-12-29 12:50:00,45.49,45.57,45.48,45.55,36658.0,42.1727,42.2468,42.1634,42.2283,36658.0
2022-12-29 13:00:00,45.54,45.59,45.51,45.57,60058.0,42.219,42.2654,42.1912,42.2468,60058.0
2022-12-29 13:10:00,45.6,45.61,45.53,45.57,28958.0,42.2746,42.2839,42.2098,42.2468,28958.0
2022-12-29 13:20:00,45.58,45.62,45.54,45.55,40389.0,42.2561,42.2932,42.219,42.2283,40389.0
2022-12-29 13:30:00,45.55,45.57,45.46,45.57,37916.0,42.2283,42.2468,42.1449,42.2468,37916.0
2022-12-29 13:40:00,45.57,45.59,45.48,45.5,40864.0,42.2468,42.2654,42.1634,42.1819,40864.0
2022-12-29 13:50:00,45.5,45.52,45.45,45.47,31081.0,42.1819,42.2005,42.1356,42.1541,31081.0
2022-12-29 14:00:00,45.48,45.56,45.47,45.52,24121.0,42.1634,42.2376,42.1541,42.2005,24121.0
2022-12-29 14:10:00,45.52,45.53,45.47,45.48,35536.0,42.2005,42.2098,42.1541,42.1634,35536.0
2022-12-29 14:20:00,45.48,45.51,45.46,45.51,25669.0,42.1634,42.1912,42.1449,42.1912,25669.0
2022-12-29 14:30:00,45.51,45.54,45.48,45.51,28744.0,42.1912,42.219,42.1634,42.1912,28744.0
2022-12-29 14:40:00,45.52,45.52,45.46,45.47,48807.0,42.2005,42.2005,42.1449,42.1541,48807.0
2022-12-29 14:50:00,45.47,45.51,45.44,45.45,55159.0,42.1541,42.1912,42.1263,42.1356,55159.0
2022-12-29 15:00:00,45.45,45.49,45.44,45.46,57624.0,42.1356,42.1727,42.1263,42.1449,57624.0
2022-12-29 15:10:00,45.46,45.46,45.34,45.38,70326.0,42.1449,42.1449,42.0336,42.0707,70326.0
2022-12-29 15:20:00,45.38,45.52,45.35,45.51,37520.0,42.0707,42.2005,42.0429,42.1912,37520.0
2022-12-29 15:30:00,45.51,45.63,45.51,45.61,51368.0,42.1912,42.3025,42.1912,42.2839,51368.0
2022-12-29 15:40:00,45.6,45.65,45.59,45.64,127669.0,42.2746,42.321,42.2654,42.3117,127669.0
2022-12-29 15:50:00,45.64,45.73,45.62,45.66,331072.0,42.3117,42.3952,42.2932,42.3303,331072.0
2022-12-30 09:30:00,45.32,45.47,45.19,45.44,51491.0,42.0151,42.1541,41.8945,42.1263,51491.0
2022-12-30 09:40:00,45.42,45.46,45.25,45.27,36755.0,42.1078,42.1449,41.9502,41.9687,36755.0
2022-12-30 09:50:00,45.28,45.3,45.17,45.3,49898.0,41.978,41.9965,41.876,41.9965,49898.0
2022-12-30 10:00:00,45.29,45.37,45.21,45.21,53363.0,41.9873,42.0614,41.9131,41.9131,53363.0
2022-12-30 10:10:00,45.21,45.35,45.2,45.33,44236.0,41.9131,42.0429,41.9038,42.0243,44236.0
2022-12-30 10:20:00,45.33,45.39,45.31,45.34,21054.0,42.0243,42.08,42.0058,42.0336,21054.0
2022-12-30 10:30:00,45.34,45.42,45.3,45.41,28324.0,42.0336,42.1078,41.9965,42.0985,28324.0
2022-12-30 10:40:00,45.4,45.41,45.32,45.41,37608.0,42.0892,42.0985,42.0151,42.0985,37608.0
2022-12-30 10:50:00,45.41,45.42,45.3,45.34,66424.0,42.0985,42.1078,41.9965,42.0336,66424.0
2022-12-30 11:00:00,45.33,45.33,45.26,45.3,12493.0,42.0243,42.0243,41.9594,41.9965,12493.0
2022-12-30 11:10:00,45.29,45.32,45.24,45.27,15592.0,41.9873,42.0151,41.9409,41.9687,15592.0
2022-12-30 11:20:00,45.27,45.29,45.22,45.23,25162.0,41.9687,41.9873,41.9224,41.9316,25162.0
2022-12-30 11:30:00,45.23,45.37,45.21,45.36,21248.0,41.9316,42.0614,41.9131,42.0521,21248.0
2022-12-30 11:40:00,45.36,45.36,45.26,45.29,26952.0,42.0521,42.0521,41.9594,41.9873,26952.0
2022-12-30 11:50:00,45.3,45.35,45.27,45.31,19291.0,41.9965,42.0429,41.9687,42.0058,19291.0
2022-12-30 12:00:00,45.31,45.36,45.27,45.35,209623.0,42.0058,42.0521,41.9687,42.0429,209623.0
2022-12-30 12:10:00,45.35,45.38,45.25,45.31,82476.0,42.0429,42.0707,41.9502,42.0058,82476.0
2022-12-30 12:20:00,45.32,45.41,45.31,45.39,34899.0,42.0151,42.0985,42.0058,42.08,34899.0
2022-12-30 12:30:00,45.4,45.4,45.34,45.35,10829.0,42.0892,42.0892,42.0336,42.0429,10829.0
2022-12-30 12:40:00,45.34,45.39,45.33,45.38,17966.0,42.0336,42.08,42.0243,42.0707,17966.0
2022-12-30 12:50:00,45.38,45.39,45.33,45.39,17353.0,42.0707,42.08,42.0243,42.08,17353.0
2022-12-30 13:00:00,45.39,45.43,45.35,45.41,21183.0,42.08,42.117,42.0429,42.0985,21183.0
2022-12-30 13:10:00,45.43,45.43,45.38,45.41,34632.0,42.117,42.117,42.0707,42.0985,34632.0
2022-12-30 13:20:00,45.4,45.41,45.21,45.29,72919.0,42.0892,42.0985,41.9131,41.9873,72919.0
2022-12-30 13:30:00,45.28,45.38,45.28,45.37,33977.0,41.978,42.0707,41.978,42.0614,33977.0
2022-12-30 13:40:00,45.36,45.36,45.3,45.33,50607.0,42.0521,42.0521,41.9965,42.0243,50607.0
2022-12-30 13:50:00,45.33,45.38,45.3,45.36,45392.0,42.0243,42.0707,41.9965,42.0521,45392.0
2022-12-30 14:00:00,45.37,45.37,45.18,45.19,76242.0,42.0614,42.0614,41.8853,41.8945,76242.0
2022-12-30 14:10:00,45.19,45.26,45.15,45.26,203247.0,41.8945,41.9594,41.8575,41.9594,203247.0
2022-12-30 14:20:00,45.26,45.29,45.24,45.27,20571.0,41.9594,41.9873,41.9409,41.9687,20571.0
2022-12-30 14:30:00,45.26,45.36,45.25,45.29,43995.0,41.9594,42.0521,41.9502,41.9873,43995.0
2022-12-30 14:40:00,45.28,45.29,45.2,45.22,15048.0,41.978,41.9873,41.9038,41.9224,15048.0
2022-12-30 14:50:00,45.21,45.28,45.2,45.23,40638.0,41.9131,41.978,41.9038,41.9316,40638.0
2022-12-30 15:00:00,45.22,45.31,45.22,45.3,41094.0,41.9224,42.0058,41.9224,41.9965,41094.0
2022-12-30 15:10:00,45.29,45.39,45.28,45.34,46679.0,41.9873,42.08,41.978,42.0336,46679.0
2022-12-30 15:20:00,45.35,45.38,45.29,45.32,33870.0,42.0429,42.0707,41.9873,42.0151,33870.0
2022-12-30 15:30:00,45.32,45.42,45.3,45.4,55660.0,42.0151,42.1078,41.9965,42.0892,55660.0
2022-12-30 15:40:00,45.4,45.49,45.36,45.48,86860.0,42.0892,42.1727,42.0521,42.1634,86860.0
2022-12-30 15:50:00,45.48,45.56,45.46,45.51,298986.0,42.1634,42.2376,42.1449,42.1912,298986.0
2023-01-03 09:30:00,45.98,46.21,45.77,46.18,184068.0,42.6269,42.8402,42.4322,42.8123,184068.0
2023-01-03 09:40:00,46.18,46.41,46.16,46.25,138862.0,42.8123,43.0256,42.7938,42.8772,138862.0
2023-01-03 09:50:00,46.24,46.44,46.24,46.24,113971.0,42.868,43.0534,42.868,42.868,113971.0
2023-01-03 10:00:00,46.25,46.45,46.24,46.39,114325.0,42.8772,43.0627,42.868,43.007,114325.0
2023-01-03 10:10:00,46.39,46.4,46.14,46.14,114914.0,43.007,43.0163,42.7753,42.7753,114914.0
2023-01-03 10:20:00,46.14,46.48,46.12,46.48,94582.0,42.7753,43.0905,42.7567,43.0905,94582.0
2023-01-03 10:30:00,46.48,46.62,46.44,46.62,124718.0,43.0905,43.2203,43.0534,43.2203,124718.0
2023-01-03 10:40:00,46.62,46.74,46.6,46.69,93376.0,43.2203,43.3315,43.2017,43.2852,93376.0
2023-01-03 10:50:00,46.69,46.91,46.67,46.88,135258.0,43.2852,43.4891,43.2666,43.4613,135258.0
2023-01-03 11:00:00,46.88,46.94,46.72,46.73,89153.0,43.4613,43.5169,43.313,43.3222,89153.0
2023-01-03 11:10:00,46.73,46.73,46.48,46.53,87837.0,43.3222,43.3222,43.0905,43.1368,87837.0
2023-01-03 11:20:00,46.53,46.61,46.43,46.55,162133.0,43.1368,43.211,43.0441,43.1554,162133.0
2023-01-03 11:30:00,46.54,46.55,46.37,46.54,137051.0,43.1461,43.1554,42.9885,43.1461,137051.0
2023-01-03 11:40:00,46.54,46.55,46.39,46.45,50015.0,43.1461,43.1554,43.007,43.0627,50015.0
2023-01-03 11:50:00,46.45,46.52,46.4,46.5,45460.0,43.0627,43.1276,43.0163,43.109,45460.0
2023-01-03 12:00:00,46.5,46.52,46.42,46.45,52516.0,43.109,43.1276,43.0348,43.0627,52516.0
2023-01-03 12:10:00,46.45,46.5,46.38,46.42,59440.0,43.0627,43.109,42.9978,43.0348,59440.0
2023-01-03 12:20:00,46.41,46.42,46.31,46.32,93538.0,43.0256,43.0348,42.9329,42.9421,93538.0
2023-01-03 12:30:00,46.32,46.44,46.32,46.37,41043.0,42.9421,43.0534,42.9421,42.9885,41043.0
2023-01-03 12:40:00,46.37,46.37,46.09,46.1,56615.0,42.9885,42.9885,42.7289,42.7382,56615.0
2023-01-03 12:50:00,46.11,46.22,46.1,46.18,34884.0,42.7475,42.8494,42.7382,42.8123,34884.0
2023-01-03 13:00:00,46.18,46.23,46.15,46.21,28868.0,42.8123,42.8587,42.7845,42.8402,28868.0
2023-01-03 13:10:00,46.22,46.27,46.19,46.23,34959.0,42.8494,42.8958,42.8216,42.8587,34959.0
2023-01-03 13:20:00,46.23,46.32,46.22,46.25,39842.0,42.8587,42.9421,42.8494,42.8772,39842.0
2023-01-03 13:30:00,46.26,46.26,46.2,46.21,31409.0,42.8865,42.8865,42.8309,42.8402,31409.0
2023-01-03 13:40:00,46.2,46.29,46.2,46.28,35187.0,42.8309,42.9143,42.8309,42.9051,35187.0
2023-01-03 13:50:00,46.28,46.35,46.25,46.32,34144.0,42.9051,42.97,42.8772,42.9421,34144.0
2023-01-03 14:00:00,46.32,46.34,46.26,46.32,36478.0,42.9421,42.9607,42.8865,42.9421,36478.0
2023-01-03 14:10:00,46.33,46.33,46.24,46.27,33078.0,42.9514,42.9514,42.868,42.8958,33078.0
2023-01-03 14:20:00,46.28,46.31,46.16,46.19,42786.0,42.9051,42.9329,42.7938,42.8216,42786.0
2023-01-03 14:30:00,46.2,46.2,46.07,46.11,40167.0,42.8309,42.8309,42.7104,42.7475,40167.0
2023-01-03 14:40:00,46.11,46.35,46.09,46.27,81089.0,42.7475,42.97,42.7289,42.8958,81089.0
2023-01-03 14:50:00,46.28,46.28,46.18,46.22,49513.0,42.9051,42.9051,42.8123,42.8494,49513.0
2023-01-03 15:00:00,46.23,46.27,46.17,46.25,57301.0,42.8587,42.8958,42.8031,42.8772,57301.0
2023-01-03 15:10:00,46.25,46.37,46.22,46.35,63877.0,42.8772,42.9885,42.8494,42.97,63877.0
2023-01-03 15:20:00,46.34,46.35,46.26,46.34,58906.0,42.9607,42.97,42.8865,42.9607,58906.0
2023-01-03 15:30:00,46.35,46.42,46.32,46.34,87711.0,42.97,43.0348,42.9421,42.9607,87711.0
2023-01-03 15:40:00,46.34,46.41,46.31,46.4,152558.0,42.9607,43.0256,42.9329,43.0163,152558.0
2023-01-03 15:50:00,46.44,46.45,46.29,46.3,503804.0,43.0534,43.0627,42.9143,42.9236,503804.0
2023-01-04 09:30:00,47.58,47.64,47.31,47.39,347829.0,44.1103,44.1659,43.8599,43.9341,347829.0
2023-01-04 09:40:00,47.39,47.51,47.19,47.33,338290.0,43.9341,44.0454,43.7487,43.8785,338290.0
2023-01-04 09:50:00,47.34,47.5,47.33,47.39,142644.0,43.8878,44.0361,43.8785,43.9341,142644.0
2023-01-04 10:00:00,47.37,47.53,47.1,47.2,221034.0,43.9156,44.0639,43.6653,43.758,221034.0
2023-01-04 10:10:00,47.2,47.35,47.14,47.21,187961.0,43.758,43.897,43.7023,43.7672,187961.0
2023-01-04 10:20:00,47.22,47.29,47.16,47.28,168466.0,43.7765,43.8414,43.7209,43.8321,168466.0
2023-01-04 10:30:00,47.29,47.45,47.24,47.28,117093.0,43.8414,43.9897,43.795,43.8321,117093.0
2023-01-04 10:40:00,47.28,47.55,47.27,47.51,97754.0,43.8321,44.0824,43.8229,44.0454,97754.0
2023-01-04 10:50:00,47.51,47.68,47.43,47.67,158393.0,44.0454,44.203,43.9712,44.1937,158393.0
2023-01-04 11:00:00,47.67,47.69,47.47,47.49,87687.0,44.1937,44.2122,44.0083,44.0268,87687.0
2023-01-04 11:10:00,47.5,47.73,47.49,47.7,68494.0,44.0361,44.2493,44.0268,44.2215,68494.0
2023-01-04 11:20:00,47.7,47.79,47.66,47.68,129889.0,44.2215,44.3049,44.1844,44.203,129889.0
2023-01-04 11:30:00,47.68,47.82,47.68,47.8,122965.0,44.203,44.3328,44.203,44.3142,122965.0
2023-01-04 11:40:00,47.8,47.88,47.79,47.86,70909.0,44.3142,44.3884,44.3049,44.3698,70909.0
2023-01-04 11:50:00,47.87,48.01,47.85,48.01,49723.0,44.3791,44.5089,44.3606,44.5089,49723.0
2023-01-04 12:00:00,48.02,48.03,47.95,48.01,43174.0,44.5182,44.5274,44.4533,44.5089,43174.0
2023-01-04 12:10:00,48.01,48.01,47.87,47.9,65963.0,44.5089,44.5089,44.3791,44.4069,65963.0
2023-01-04 12:20:00,47.91,47.93,47.78,47.8,134737.0,44.4162,44.4347,44.2957,44.3142,134737.0
2023-01-04 12:30:00,47.8,47.9,47.79,47.84,87974.0,44.3142,44.4069,44.3049,44.3513,87974.0
2023-01-04 12:40:00,47.84,47.88,47.75,47.76,84786.0,44.3513,44.3884,44.2679,44.2771,84786.0
2023-01-04 12:50:00,47.77,47.8,47.6,47.61,78541.0,44.2864,44.3142,44.1288,44.1381,78541.0
2023-01-04 13:00:00,47.6,47.61,47.43,47.55,128090.0,44.1288,44.1381,43.9712,44.0824,128090.0
2023-01-04 13:10:00,47.55,47.6,47.5,47.58,71475.0,44.0824,44.1288,44.0361,44.1103,71475.0
2023-01-04 13:20:00,47.58,47.68,47.57,47.62,50915.0,44.1103,44.203,44.101,44.1473,50915.0
2023-01-04 13:30:00,47.62,47.71,47.6,47.71,91273.0,44.1473,44.2308,44.1288,44.2308,91273.0
2023-01-04 13:40:00,47.71,47.74,47.59,47.64,66158.0,44.2308,44.2586,44.1195,44.1659,66158.0
2023-01-04 13:50:00,47.64,47.68,47.36,47.4,168490.0,44.1659,44.203,43.9063,43.9434,168490.0
2023-01-04 14:00:00,47.4,47.63,47.27,47.29,171338.0,43.9434,44.1566,43.8229,43.8414,171338.0
2023-01-04 14:10:00,47.3,47.63,47.28,47.62,51948.0,43.8507,44.1566,43.8321,44.1473,51948.0
2023-01-04 14:20:00,47.61,47.63,47.35,47.38,81730.0,44.1381,44.1566,43.897,43.9248,81730.0
2023-01-04 14:30:00,47.38,47.5,47.34,47.49,54226.0,43.9248,44.0361,43.8878,44.0268,54226.0
2023-01-04 14:40:00,47.48,47.56,47.43,47.5,83924.0,44.0175,44.0917,43.9712,44.0361,83924.0
2023-01-04 14:50:00,47.49,47.52,47.4,47.5,108892.0,44.0268,44.0546,43.9434,44.0361,108892.0
2023-01-04 15:00:00,47.5,47.59,47.46,47.53,88846.0,44.0361,44.1195,43.999,44.0639,88846.0
2023-01-04 15:10:00,47.53,47.59,47.51,47.54,95476.0,44.0639,44.1195,44.0454,44.0732,95476.0
2023-01-04 15:20:00,47.54,47.61,47.5,47.57,98293.0,44.0732,44.1381,44.0361,44.101,98293.0
2023-01-04 15:30:00,47.57,47.59,47.41,47.43,141607.0,44.101,44.1195,43.9527,43.9712,141607.0
2023-01-04 15:40:00,47.42,47.42,47.26,47.37,240387.0,43.9619,43.9619,43.8136,43.9156,240387.0
2023-01-04 15:50:00,47.37,47.45,47.32,47.4,814823.0,43.9156,43.9897,43.8692,43.9434,814823.0
2023-01-05 09:30:00,47.22,47.36,47.09,47.17,93931.0,43.7765,43.9063,43.656,43.7302,93931.0
2023-01-05 09:40:00,47.17,47.2,47.06,47.19,55873.0,43.7302,43.758,43.6282,43.7487,55873.0
2023-01-05 09:50:00,47.18,47.24,46.98,46.98,100391.0,43.7394,43.795,43.554,43.554,100391.0
2023-01-05 10:00:00,46.94,47.45,46.93,47.33,278873.0,43.5169,43.9897,43.5077,43.8785,278873.0
2023-01-05 10:10:00,47.34,47.46,47.31,47.45,67244.0,43.8878,43.999,43.8599,43.9897,67244.0
2023-01-05 10:20:00,47.45,47.51,47.42,47.44,40292.0,43.9897,44.0454,43.9619,43.9805,40292.0
2023-01-05 10:30:00,47.44,47.48,47.34,47.45,50566.0,43.9805,44.0175,43.8878,43.9897,50566.0
2023-01-05 10:40:00,47.45,47.53,47.41,47.5,38124.0,43.9897,44.0639,43.9527,44.0361,38124.0
2023-01-05 10:50:00,47.5,47.51,47.32,47.32,76363.0,44.0361,44.0454,43.8692,43.8692,76363.0
2023-01-05 11:00:00,47.32,47.32,47.21,47.29,43130.0,43.8692,43.8692,43.7672,43.8414,43130.0
2023-01-05 11:10:00,47.29,47.31,47.2,47.22,41546.0,43.8414,43.8599,43.758,43.7765,41546.0
2023-01-05 11:20:00,47.21,47.23,47.09,47.15,141761.0,43.7672,43.7858,43.656,43.7116,141761.0
2023-01-05 11:30:00,47.16,47.25,47.12,47.23,175139.0,43.7209,43.8043,43.6838,43.7858,175139.0
2023-01-05 11:40:00,47.24,47.28,47.17,47.23,50586.0,43.795,43.8321,43.7302,43.7858,50586.0
2023-01-05 11:50:00,47.22,47.23,47.05,47.05,29221.0,43.7765,43.7858,43.6189,43.6189,29221.0
2023-01-05 12:00:00,47.05,47.22,47.05,47.22,46159.0,43.6189,43.7765,43.6189,43.7765,46159.0
2023-01-05 12:10:00,47.22,47.22,47.08,47.12,29253.0,43.7765,43.7765,43.6467,43.6838,29253.0
2023-01-05 12:20:00,47.11,47.18,47.11,47.14,31660.0,43.6745,43.7394,43.6745,43.7023,31660.0
2023-01-05 12:30:00,47.13,47.22,47.13,47.17,26709.0,43.6931,43.7765,43.6931,43.7302,26709.0
2023-01-05 12:40:00,47.16,47.17,47.1,47.1,32355.0,43.7209,43.7302,43.6653,43.6653,32355.0
2023-01-05 12:50:00,47.09,47.15,47.08,47.12,72938.0,43.656,43.7116,43.6467,43.6838,72938.0
2023-01-05 13:00:00,47.12,47.13,47.09,47.12,20458.0,43.6838,43.6931,43.656,43.6838,20458.0
2023-01-05 13:10:00,47.12,47.12,47.05,47.05,19372.0,43.6838,43.6838,43.6189,43.6189,19372.0
2023-01-05 13:20:00,47.05,47.3,47.05,47.23,48115.0,43.6189,43.8507,43.6189,43.7858,48115.0
2023-01-05 13:30:00,47.24,47.32,47.21,47.23,28384.0,43.795,43.8692,43.7672,43.7858,28384.0
2023-01-05 13:40:00,47.24,47.28,47.18,47.18,34157.0,43.795,43.8321,43.7394,43.7394,34157.0
2023-01-05 13:50:00,47.18,47.27,47.16,47.19,32429.0,43.7394,43.8229,43.7209,43.7487,32429.0
2023-01-05 14:00:00,47.19,47.27,47.19,47.21,26037.0,43.7487,43.8229,43.7487,43.7672,26037.0
2023-01-05 14:10:00,47.21,47.22,47.13,47.2,24349.0,43.7672,43.7765,43.6931,43.758,24349.0
2023-01-05 14:20:00,47.21,47.23,47.16,47.18,39684.0,43.7672,43.7858,43.7209,43.7394,39684.0
2023-01-05 14:30:00,47.18,47.3,47.17,47.29,36921.0,43.7394,43.8507,43.7302,43.8414,36921.0
2023-01-05 14:40:00,47.3,47.34,47.23,47.32,35420.0,43.8507,43.8878,43.7858,43.8692,35420.0
2023-01-05 14:50:00,47.33,47.35,47.26,47.27,34138.0,43.8785,43.897,43.8136,43.8229,34138.0
2023-01-05 15:00:00,47.26,47.31,47.22,47.3,46846.0,43.8136,43.8599,43.7765,43.8507,46846.0
2023-01-05 15:10:00,47.3,47.31,47.24,47.25,47976.0,43.8507,43.8599,43.795,43.8043,47976.0
2023-01-05 15:20:00,47.24,47.26,47.17,47.19,76915.0,43.795,43.8136,43.7302,43.7487,76915.0
2023-01-05 15:30:00,47.17,47.27,47.14,47.27,86036.0,43.7302,43.8229,43.7023,43.8229,86036.0
2023-01-05 15:40:00,47.26,47.27,47.15,47.18,98894.0,43.8136,43.8229,43.7116,43.7394,98894.0
2023-01-05 15:50:00,47.18,47.23,47.12,47.21,390110.0,43.7394,43.7858,43.6838,43.7672,390110.0
2023-01-06 09:30:00,47.47,47.71,47.38,47.45,85624.0,44.0083,44.2308,43.9248,43.9897,85624.0
2023-01-06 09:40:00,47.44,47.45,47.15,47.21,88009.0,43.9805,43.9897,43.7116,43.7672,88009.0
2023-01-06 09:50:00,47.2,47.28,47.13,47.2,74108.0,43.758,43.8321,43.6931,43.758,74108.0
2023-01-06 10:00:00,47.23,47.57,47.21,47.53,65196.0,43.7858,44.101,43.7672,44.0639,65196.0
2023-01-06 10:10:00,47.52,47.6,47.41,47.5,91241.0,44.0546,44.1288,43.9527,44.0361,91241.0
2023-01-06 10:20:00,47.5,47.6,47.47,47.51,61566.0,44.0361,44.1288,44.0083,44.0454,61566.0
2023-01-06 10:30:00,47.51,47.7,47.51,47.67,95052.0,44.0454,44.2215,44.0454,44.1937,95052.0
2023-01-06 10:40:00,47.68,47.76,47.61,47.68,64734.0,44.203,44.2771,44.1381,44.203,64734.0
2023-01-06 10:50:00,47.68,47.73,47.64,47.71,49185.0,44.203,44.2493,44.1659,44.2308,49185.0
2023-01-06 11:00:00,47.71,47.85,47.7,47.84,45742.0,44.2308,44.3606,44.2215,44.3513,45742.0
2023-01-06 11:10:00,47.84,47.88,47.75,47.8,74159.0,44.3513,44.3884,44.2679,44.3142,74159.0
2023-01-06 11:20:00,47.8,47.87,47.77,47.82,58769.0,44.3142,44.3791,44.2864,44.3328,58769.0
2023-01-06 11:30:00,47.83,47.86,47.8,47.82,51199.0,44.342,44.3698,44.3142,44.3328,51199.0
2023-01-06 11:40:00,47.83,47.89,47.8,47.87,41010.0,44.342,44.3976,44.3142,44.3791,41010.0
2023-01-06 11:50:00,47.87,47.97,47.85,47.86,60697.0,44.3791,44.4718,44.3606,44.3698,60697.0
2023-01-06 12:00:00,47.86,47.94,47.85,47.9,33422.0,44.3698,44.444,44.3606,44.4069,33422.0
2023-01-06 12:10:00,47.9,47.93,47.86,47.89,27645.0,44.4069,44.4347,44.3698,44.3976,27645.0
2023-01-06 12:20:00,47.89,47.9,47.82,47.86,34223.0,44.3976,44.4069,44.3328,44.3698,34223.0
2023-01-06 12:30:00,47.85,47.89,47.8,47.87,26015.0,44.3606,44.3976,44.3142,44.3791,26015.0
2023-01-06 12:40:00,47.87,47.88,47.78,47.8,28859.0,44.3791,44.3884,44.2957,44.3142,28859.0
2023-01-06 12:50:00,47.8,47.83,47.79,47.83,36132.0,44.3142,44.342,44.3049,44.342,36132.0
2023-01-06 13:00:00,47.83,47.85,47.79,47.84,32460.0,44.342,44.3606,44.3049,44.3513,32460.0
2023-01-06 13:10:00,47.84,47.89,47.81,47.87,37782.0,44.3513,44.3976,44.3235,44.3791,37782.0
2023-01-06 13:20:00,47.87,47.89,47.83,47.86,39760.0,44.3791,44.3976,44.342,44.3698,39760.0
2023-01-06 13:30:00,47.86,47.95,47.85,47.94,65471.0,44.3698,44.4533,44.3606,44.444,65471.0
2023-01-06 13:40:00,47.94,48.0,47.92,47.93,38586.0,44.444,44.4996,44.4255,44.4347,38586.0
2023-01-06 13:50:00,47.94,47.97,47.91,47.92,31119.0,44.444,44.4718,44.4162,44.4255,31119.0
2023-01-06 14:00:00,47.91,47.94,47.9,47.93,29972.0,44.4162,44.444,44.4069,44.4347,29972.0
2023-01-06 14:10:00,47.93,47.95,47.91,47.95,57103.0,44.4347,44.4533,44.4162,44.4533,57103.0
2023-01-06 14:20:00,47.95,48.0,47.94,47.96,41650.0,44.4533,44.4996,44.444,44.4625,41650.0
2023-01-06 14:30:00,47.96,48.03,47.93,47.99,119133.0,44.4625,44.5274,44.4347,44.4904,119133.0
2023-01-06 14:40:00,47.99,48.03,47.92,47.95,41151.0,44.4904,44.5274,44.4255,44.4533,41151.0
2023-01-06 14:50:00,47.95,47.99,47.93,47.95,44124.0,44.4533,44.4904,44.4347,44.4533,44124.0
2023-01-06 15:00:00,47.95,48.06,47.94,48.05,82369.0,44.4533,44.5553,44.444,44.546,82369.0
2023-01-06 15:10:00,48.06,48.07,47.98,48.0,64802.0,44.5553,44.5645,44.4811,44.4996,64802.0
2023-01-06 15:20:00,48.0,48.02,47.94,47.97,84104.0,44.4996,44.5182,44.444,44.4718,84104.0
2023-01-06 15:30:00,47.98,48.03,47.94,47.98,106941.0,44.4811,44.5274,44.444,44.4811,106941.0
2023-01-06 15:40:00,47.99,48.04,47.97,47.98,126001.0,44.4904,44.5367,44.4718,44.4811,126001.0
2023-01-06 15:50:00,47.97,48.01,47.85,47.96,502292.0,44.4718,44.5089,44.3606,44.4625,502292.0
2023-01-09 09:30:00,47.98,48.26,47.98,48.11,100837.0,44.4811,44.7407,44.4811,44.6016,100837.0
2023-01-09 09:40:00,48.13,48.26,48.09,48.22,86463.0,44.6201,44.7407,44.5831,44.7036,86463.0
2023-01-09 09:50:00,48.21,48.23,48.12,48.14,121875.0,44.6943,44.7129,44.6109,44.6294,121875.0
2023-01-09 10:00:00,48.15,48.32,48.11,48.32,68766.0,44.6387,44.7963,44.6016,44.7963,68766.0
2023-01-09 10:10:00,48.32,48.55,48.27,48.55,61419.0,44.7963,45.0095,44.7499,45.0095,61419.0
2023-01-09 10:20:00,48.55,48.59,48.48,48.53,72118.0,45.0095,45.0466,44.9446,44.991,72118.0
2023-01-09 10:30:00,48.53,48.75,48.51,48.73,106635.0,44.991,45.1949,44.9724,45.1764,106635.0
2023-01-09 10:40:00,48.73,48.74,48.59,48.66,71165.0,45.1764,45.1857,45.0466,45.1115,71165.0
2023-01-09 10:50:00,48.66,48.66,48.52,48.54,53724.0,45.1115,45.1115,44.9817,45.0002,53724.0
2023-01-09 11:00:00,48.54,48.61,48.52,48.53,45257.0,45.0002,45.0651,44.9817,44.991,45257.0
2023-01-09 11:10:00,48.53,48.59,48.49,48.57,59904.0,44.991,45.0466,44.9539,45.0281,59904.0
2023-01-09 11:20:00,48.58,48.69,48.55,48.65,35851.0,45.0373,45.1393,45.0095,45.1022,35851.0
2023-01-09 11:30:00,48.64,48.69,48.52,48.53,67457.0,45.093,45.1393,44.9817,44.991,67457.0
2023-01-09 11:40:00,48.53,48.6,48.49,48.59,42498.0,44.991,45.0559,44.9539,45.0466,42498.0
2023-01-09 11:50:00,48.59,48.65,48.56,48.63,45977.0,45.0466,45.1022,45.0188,45.0837,45977.0
2023-01-09 12:00:00,48.62,48.64,48.54,48.61,28814.0,45.0744,45.093,45.0002,45.0651,28814.0
2023-01-09 12:10:00,48.61,48.65,48.49,48.51,31434.0,45.0651,45.1022,44.9539,44.9724,31434.0
2023-01-09 12:20:00,48.5,48.61,48.47,48.59,40536.0,44.9632,45.0651,44.9354,45.0466,40536.0
2023-01-09 12:30:00,48.59,48.61,48.49,48.5,31818.0,45.0466,45.0651,44.9539,44.9632,31818.0
2023-01-09 12:40:00,48.5,48.5,48.38,48.39,33000.0,44.9632,44.9632,44.8519,44.8612,33000.0
2023-01-09 12:50:00,48.39,48.41,48.35,48.35,25300.0,44.8612,44.8797,44.8241,44.8241,25300.0
2023-01-09 13:00:00,48.34,48.34,48.23,48.27,46812.0,44.8148,44.8148,44.7129,44.7499,46812.0
2023-01-09 13:10:00,48.27,48.31,48.26,48.3,33222.0,44.7499,44.787,44.7407,44.7777,33222.0
2023-01-09 13:20:00,48.3,48.32,48.28,48.31,44278.0,44.7777,44.7963,44.7592,44.787,44278.0
2023-01-09 13:30:00,48.32,48.35,48.25,48.3,55044.0,44.7963,44.8241,44.7314,44.7777,55044.0
2023-01-09 13:40:00,48.3,48.3,48.13,48.2,35658.0,44.7777,44.7777,44.6201,44.685,35658.0
2023-01-09 13:50:00,48.2,48.3,48.19,48.3,40249.0,44.685,44.7777,44.6758,44.7777,40249.0
2023-01-09 14:00:00,48.3,48.37,48.21,48.3,88448.0,44.7777,44.8426,44.6943,44.7777,88448.0
2023-01-09 14:10:00,48.3,48.34,48.24,48.28,55825.0,44.7777,44.8148,44.7221,44.7592,55825.0
2023-01-09 14:20:00,48.28,48.39,48.27,48.35,41875.0,44.7592,44.8612,44.7499,44.8241,41875.0
2023-01-09 14:30:00,48.33,48.33,48.24,48.27,28220.0,44.8056,44.8056,44.7221,44.7499,28220.0
2023-01-09 14:40:00,48.27,48.35,48.25,48.3,95959.0,44.7499,44.8241,44.7314,44.7777,95959.0
2023-01-09 14:50:00,48.31,48.32,48.2,48.2,77896.0,44.787,44.7963,44.685,44.685,77896.0
2023-01-09 15:00:00,48.21,48.26,48.18,48.23,79557.0,44.6943,44.7407,44.6665,44.7129,79557.0
2023-01-09 15:10:00,48.23,48.24,48.13,48.16,53920.0,44.7129,44.7221,44.6201,44.648,53920.0
2023-01-09 15:20:00,48.16,48.18,48.05,48.05,51658.0,44.648,44.6665,44.546,44.546,51658.0
2023-01-09 15:30:00,48.05,48.1,48.01,48.05,131048.0,44.546,44.5923,44.5089,44.546,131048.0
2023-01-09 15:40:00,48.06,48.13,48.02,48.09,145614.0,44.5553,44.6201,44.5182,44.5831,145614.0
2023-01-09 15:50:00,48.09,48.22,48.09,48.14,384768.0,44.5831,44.7036,44.5831,44.6294,384768.0
2023-01-10 09:30:00,48.1,48.11,47.96,48.05,92239.0,44.5923,44.6016,44.4625,44.546,92239.0
2023-01-10 09:40:00,48.05,48.12,47.96,48.0,85661.0,44.546,44.6109,44.4625,44.4996,85661.0
2023-01-10 09:50:00,47.99,48.17,47.95,48.07,94518.0,44.4904,44.6572,44.4533,44.5645,94518.0
2023-01-10 10:00:00,48.07,48.11,47.98,48.06,51158.0,44.5645,44.6016,44.4811,44.5553,51158.0
2023-01-10 10:10:00,48.06,48.12,47.99,48.06,36286.0,44.5553,44.6109,44.4904,44.5553,36286.0
2023-01-10 10:20:00,48.07,48.08,47.94,48.0,46892.0,44.5645,44.5738,44.444,44.4996,46892.0
2023-01-10 10:30:00,48.01,48.02,47.86,47.95,56592.0,44.5089,44.5182,44.3698,44.4533,56592.0
2023-01-10 10:40:00,47.95,48.04,47.9,48.0,32978.0,44.4533,44.5367,44.4069,44.4996,32978.0
2023-01-10 10:50:00,47.99,48.15,47.99,48.15,39487.0,44.4904,44.6387,44.4904,44.6387,39487.0
2023-01-10 11:00:00,48.15,48.24,48.13,48.22,43087.0,44.6387,44.7221,44.6201,44.7036,43087.0
2023-01-10 11:10:00,48.22,48.25,48.18,48.22,53871.0,44.7036,44.7314,44.6665,44.7036,53871.0
2023-01-10 11:20:00,48.22,48.35,48.22,48.29,53835.0,44.7036,44.8241,44.7036,44.7685,53835.0
2023-01-10 11:30:00,48.29,48.3,48.21,48.22,57621.0,44.7685,44.7777,44.6943,44.7036,57621.0
2023-01-10 11:40:00,48.23,48.26,48.18,48.22,48146.0,44.7129,44.7407,44.6665,44.7036,48146.0
2023-01-10 11:50:00,48.22,48.31,48.21,48.27,75397.0,44.7036,44.787,44.6943,44.7499,75397.0
2023-01-10 12:00:00,48.28,48.28,48.2,48.25,53635.0,44.7592,44.7592,44.685,44.7314,53635.0
2023-01-10 12:10:00,48.24,48.34,48.23,48.26,75944.0,44.7221,44.8148,44.7129,44.7407,75944.0
2023-01-10 12:20:00,48.25,48.32,48.22,48.28,34466.0,44.7314,44.7963,44.7036,44.7592,34466.0
2023-01-10 12:30:00,48.28,48.37,48.26,48.37,33831.0,44.7592,44.8426,44.7407,44.8426,33831.0
2023-01-10 12:40:00,48.36,48.36,48.26,48.27,27223.0,44.8334,44.8334,44.7407,44.7499,27223.0
2023-01-10 12:50:00,48.26,48.29,48.24,48.25,29190.0,44.7407,44.7685,44.7221,44.7314,29190.0
2023-01-10 13:00:00,48.25,48.33,48.22,48.28,66369.0,44.7314,44.8056,44.7036,44.7592,66369.0
2023-01-10 13:10:00,48.28,48.28,48.11,48.13,96269.0,44.7592,44.7592,44.6016,44.6201,96269.0
2023-01-10 13:20:00,48.13,48.22,48.12,48.16,41525.0,44.6201,44.7036,44.6109,44.648,41525.0
2023-01-10 13:30:00,48.16,48.26,48.14,48.22,56787.0,44.648,44.7407,44.6294,44.7036,56787.0
2023-01-10 13:40:00,48.22,48.24,48.15,48.18,32673.0,44.7036,44.7221,44.6387,44.6665,32673.0
2023-01-10 13:50:00,48.18,48.21,48.15,48.21,26037.0,44.6665,44.6943,44.6387,44.6943,26037.0
2023-01-10 14:00:00,48.21,48.24,48.17,48.22,31487.0,44.6943,44.7221,44.6572,44.7036,31487.0
2023-01-10 14:10:00,48.22,48.26,48.2,48.26,33476.0,44.7036,44.7407,44.685,44.7407,33476.0
2023-01-10 14:20:00,48.26,48.27,48.16,48.2,37164.0,44.7407,44.7499,44.648,44.685,37164.0
2023-01-10 14:30:00,48.2,48.22,48.1,48.11,59298.0,44.685,44.7036,44.5923,44.6016,59298.0
2023-01-10 14:40:00,48.1,48.12,48.06,48.06,35454.0,44.5923,44.6109,44.5553,44.5553,35454.0
2023-01-10 14:50:00,48.07,48.08,47.95,47.98,216947.0,44.5645,44.5738,44.4533,44.4811,216947.0
2023-01-10 15:00:00,47.98,48.0,47.89,47.96,85226.0,44.4811,44.4996,44.3976,44.4625,85226.0
2023-01-10 15:10:00,47.96,48.0,47.93,47.97,80001.0,44.4625,44.4996,44.4347,44.4718,80001.0
2023-01-10 15:20:00,47.96,47.96,47.91,47.91,45729.0,44.4625,44.4625,44.4162,44.4162,45729.0
2023-01-10 15:30:00,47.91,47.97,47.89,47.95,99841.0,44.4162,44.4718,44.3976,44.4533,99841.0
2023-01-10 15:40:00,47.95,48.01,47.94,48.0,102633.0,44.4533,44.5089,44.444,44.4996,102633.0
2023-01-10 15:50:00,48.0,48.04,47.95,48.01,424836.0,44.4996,44.5367,44.4533,44.5089,424836.0
2023-01-11 09:30:00,48.03,48.23,47.9,48.23,187561.0,44.5274,44.7129,44.4069,44.7129,187561.0
2023-01-11 09:40:00,48.25,48.59,48.21,48.59,182783.0,44.7314,45.0466,44.6943,45.0466,182783.0
2023-01-11 09:50:00,48.59,48.82,48.47,48.53,165175.0,45.0466,45.2598,44.9354,44.991,165175.0
2023-01-11 10:00:00,48.53,48.61,48.5,48.52,93983.0,44.991,45.0651,44.9632,44.9817,93983.0
2023-01-11 10:10:00,48.51,48.54,48.42,48.53,92215.0,44.9724,45.0002,44.889,44.991,92215.0
2023-01-11 10:20:00,48.51,48.53,48.39,48.53,111164.0,44.9724,44.991,44.8612,44.991,111164.0
2023-01-11 10:30:00,48.53,48.54,48.3,48.41,98729.0,44.991,45.0002,44.7777,44.8797,98729.0
2023-01-11 10:40:00,48.4,48.65,48.4,48.63,110114.0,44.8705,45.1022,44.8705,45.0837,110114.0
2023-01-11 10:50:00,48.62,48.62,48.43,48.45,75317.0,45.0744,45.0744,44.8983,44.9168,75317.0
2023-01-11 11:00:00,48.44,48.55,48.41,48.54,64032.0,44.9075,45.0095,44.8797,45.0002,64032.0
2023-01-11 11:10:00,48.54,48.65,48.53,48.63,56659.0,45.0002,45.1022,44.991,45.0837,56659.0
2023-01-11 11:20:00,48.63,48.66,48.56,48.58,101601.0,45.0837,45.1115,45.0188,45.0373,101601.0
2023-01-11 11:30:00,48.58,48.76,48.54,48.76,195813.0,45.0373,45.2042,45.0002,45.2042,195813.0
2023-01-11 11:40:00,48.76,48.96,48.74,48.85,94577.0,45.2042,45.3896,45.1857,45.2876,94577.0
2023-01-11 11:50:00,48.84,48.9,48.8,48.82,59295.0,45.2784,45.334,45.2413,45.2598,59295.0
2023-01-11 12:00:00,48.82,48.86,48.79,48.84,124050.0,45.2598,45.2969,45.232,45.2784,124050.0
2023-01-11 12:10:00,48.84,48.87,48.71,48.77,105414.0,45.2784,45.3062,45.1579,45.2135,105414.0
2023-01-11 12:20:00,48.77,48.83,48.66,48.67,209279.0,45.2135,45.2691,45.1115,45.1208,209279.0
2023-01-11 12:30:00,48.68,48.68,48.58,48.62,99635.0,45.13,45.13,45.0373,45.0744,99635.0
2023-01-11 12:40:00,48.62,48.68,48.6,48.63,54328.0,45.0744,45.13,45.0559,45.0837,54328.0
2023-01-11 12:50:00,48.64,48.72,48.63,48.69,66326.0,45.093,45.1671,45.0837,45.1393,66326.0
2023-01-11 13:00:00,48.69,48.82,48.68,48.82,62000.0,45.1393,45.2598,45.13,45.2598,62000.0
2023-01-11 13:10:00,48.81,48.85,48.72,48.73,63290.0,45.2506,45.2876,45.1671,45.1764,63290.0
2023-01-11 13:20:00,48.72,48.77,48.69,48.73,39048.0,45.1671,45.2135,45.1393,45.1764,39048.0
2023-01-11 13:30:00,48.73,48.73,48.54,48.54,81459.0,45.1764,45.1764,45.0002,45.0002,81459.0
2023-01-11 13:40:00,48.55,48.57,48.46,48.57,72267.0,45.0095,45.0281,44.9261,45.0281,72267.0
2023-01-11 13:50:00,48.57,48.57,48.49,48.52,54844.0,45.0281,45.0281,44.9539,44.9817,54844.0
2023-01-11 14:00:00,48.52,48.54,48.46,48.51,69710.0,44.9817,45.0002,44.9261,44.9724,69710.0
2023-01-11 14:10:00,48.52,48.52,48.4,48.43,50400.0,44.9817,44.9817,44.8705,44.8983,50400.0
2023-01-11 14:20:00,48.43,48.54,48.42,48.53,45484.0,44.8983,45.0002,44.889,44.991,45484.0
2023-01-11 14:30:00,48.53,48.59,48.5,48.51,73327.0,44.991,45.0466,44.9632,44.9724,73327.0
2023-01-11 14:40:00,48.51,48.57,48.49,48.53,202513.0,44.9724,45.0281,44.9539,44.991,202513.0
2023-01-11 14:50:00,48.53,48.53,48.46,48.48,73756.0,44.991,44.991,44.9261,44.9446,73756.0
2023-01-11 15:00:00,48.48,48.52,48.45,48.5,135369.0,44.9446,44.9817,44.9168,44.9632,135369.0
2023-01-11 15:10:00,48.5,48.55,48.44,48.45,158221.0,44.9632,45.0095,44.9075,44.9168,158221.0
2023-01-11 15:20:00,48.46,48.46,48.39,48.4,70886.0,44.9261,44.9261,44.8612,44.8705,70886.0
2023-01-11 15:30:00,48.4,48.4,48.23,48.24,238678.0,44.8705,44.8705,44.7129,44.7221,238678.0
2023-01-11 15:40:00,48.23,48.28,48.16,48.21,431256.0,44.7129,44.7592,44.648,44.6943,431256.0
2023-01-11 15:50:00,48.21,48.25,48.1,48.17,942877.0,44.6943,44.7314,44.5923,44.6572,942877.0
2023-01-12 09:30:00,48.47,48.59,48.09,48.17,135887.0,44.9354,45.0466,44.5831,44.6572,135887.0
2023-01-12 09:40:00,48.17,48.2,47.89,48.0,300207.0,44.6572,44.685,44.3976,44.4996,300207.0
2023-01-12 09:50:00,48.0,48.25,47.98,48.25,157166.0,44.4996,44.7314,44.4811,44.7314,157166.0
2023-01-12 10:00:00,48.27,48.38,48.21,48.36,88354.0,44.7499,44.8519,44.6943,44.8334,88354.0
2023-01-12 10:10:00,48.37,48.56,48.27,48.53,136287.0,44.8426,45.0188,44.7499,44.991,136287.0
2023-01-12 10:20:00,48.53,48.54,48.45,48.5,126014.0,44.991,45.0002,44.9168,44.9632,126014.0
2023-01-12 10:30:00,48.5,48.76,48.47,48.73,157576.0,44.9632,45.2042,44.9354,45.1764,157576.0
2023-01-12 10:40:00,48.74,48.76,48.57,48.62,121801.0,45.1857,45.2042,45.0281,45.0744,121801.0
2023-01-12 10:50:00,48.62,48.71,48.59,48.66,97439.0,45.0744,45.1579,45.0466,45.1115,97439.0
2023-01-12 11:00:00,48.66,48.73,48.53,48.7,87401.0,45.1115,45.1764,44.991,45.1486,87401.0
2023-01-12 11:10:00,48.71,48.72,48.61,48.66,76460.0,45.1579,45.1671,45.0651,45.1115,76460.0
2023-01-12 11:20:00,48.67,48.67,48.52,48.61,62111.0,45.1208,45.1208,44.9817,45.0651,62111.0
2023-01-12 11:30:00,48.6,48.6,48.42,48.45,218474.0,45.0559,45.0559,44.889,44.9168,218474.0
2023-01-12 11:40:00,48.45,48.48,48.34,48.39,158442.0,44.9168,44.9446,44.8148,44.8612,158442.0
2023-01-12 11:50:00,48.38,48.5,48.36,48.48,91558.0,44.8519,44.9632,44.8334,44.9446,91558.0
2023-01-12 12:00:00,48.48,48.53,48.44,48.52,64314.0,44.9446,44.991,44.9075,44.9817,64314.0
2023-01-12 12:10:00,48.52,48.63,48.5,48.59,63907.0,44.9817,45.0837,44.9632,45.0466,63907.0
2023-01-12 12:20:00,48.58,48.59,48.52,48.58,106894.0,45.0373,45.0466,44.9817,45.0373,106894.0
2023-01-12 12:30:00,48.57,48.69,48.54,48.63,115489.0,45.0281,45.1393,45.0002,45.0837,115489.0
2023-01-12 12:40:00,48.63,48.74,48.63,48.69,54704.0,45.0837,45.1857,45.0837,45.1393,54704.0
2023-01-12 12:50:00,48.69,48.71,48.61,48.62,46959.0,45.1393,45.1579,45.0651,45.0744,46959.0
2023-01-12 13:00:00,48.61,48.63,48.52,48.61,114363.0,45.0651,45.0837,44.9817,45.0651,114363.0
2023-01-12 13:10:00,48.61,48.61,48.5,48.51,93799.0,45.0651,45.0651,44.9632,44.9724,93799.0
2023-01-12 13:20:00,48.52,48.52,48.2,48.21,207571.0,44.9817,44.9817,44.685,44.6943,207571.0
2023-01-12 13:30:00,48.21,48.3,48.15,48.25,207346.0,44.6943,44.7777,44.6387,44.7314,207346.0
2023-01-12 13:40:00,48.25,48.38,48.24,48.32,116327.0,44.7314,44.8519,44.7221,44.7963,116327.0
2023-01-12 13:50:00,48.32,48.36,48.27,48.3,91524.0,44.7963,44.8334,44.7499,44.7777,91524.0
2023-01-12 14:00:00,48.31,48.46,48.28,48.4,147874.0,44.787,44.9261,44.7592,44.8705,147874.0
2023-01-12 14:10:00,48.39,48.42,48.35,48.38,105917.0,44.8612,44.889,44.8241,44.8519,105917.0
2023-01-12 14:20:00,48.38,48.44,48.27,48.31,209649.0,44.8519,44.9075,44.7499,44.787,209649.0
2023-01-12 14:30:00,48.3,48.4,48.28,48.38,65353.0,44.7777,44.8705,44.7592,44.8519,65353.0
2023-01-12 14:40:00,48.38,48.43,48.3,48.3,85745.0,44.8519,44.8983,44.7777,44.7777,85745.0
2023-01-12 14:50:00,48.3,48.35,48.15,48.2,328511.0,44.7777,44.8241,44.6387,44.685,328511.0
2023-01-12 15:00:00,48.2,48.2,48.04,48.05,213963.0,44.685,44.685,44.5367,44.546,213963.0
2023-01-12 15:10:00,48.04,48.13,47.97,48.08,287983.0,44.5367,44.6201,44.4718,44.5738,287983.0
2023-01-12 15:20:00,48.08,48.13,48.03,48.09,167869.0,44.5738,44.6201,44.5274,44.5831,167869.0
2023-01-12 15:30:00,48.09,48.1,47.99,48.01,364913.0,44.5831,44.5923,44.4904,44.5089,364913.0
2023-01-12 15:40:00,48.01,48.05,47.94,48.04,438312.0,44.5089,44.546,44.444,44.5367,438312.0
2023-01-12 15:50:00,48.05,48.21,48.04,48.16,1072864.0,44.546,44.6943,44.5367,44.648,1072864.0
2023-01-13 09:30:00,47.66,49.15,47.63,48.79,311163.0,44.1844,45.5658,44.1566,45.232,311163.0
2023-01-13 09:40:00,48.8,49.18,48.73,48.85,283861.0,45.2413,45.5936,45.1764,45.2876,283861.0
2023-01-13 09:50:00,48.87,49.22,48.8,48.97,247526.0,45.3062,45.6307,45.2413,45.3989,247526.0
2023-01-13 10:00:00,48.95,49.39,48.65,48.89,435493.0,45.3803,45.7883,45.1022,45.3247,435493.0
2023-01-13 10:10:00,48.84,49.08,48.5,48.94,204486.0,45.2784,45.5009,44.9632,45.3711,204486.0
2023-01-13 10:20:00,48.94,49.17,48.23,48.97,674155.0,45.3711,45.5843,44.7129,45.3989,674155.0
2023-01-13 10:30:00,48.99,49.38,48.68,49.18,758885.0,45.4174,45.779,45.13,45.5936,758885.0
2023-01-13 10:40:00,49.18,49.62,49.14,49.25,571247.0,45.5936,46.0015,45.5565,45.6585,571247.0
2023-01-13 10:50:00,49.26,49.67,49.2,49.25,323614.0,45.6677,46.0478,45.6121,45.6585,323614.0
2023-01-13 11:00:00,49.25,49.49,49.1,49.46,259700.0,45.6585,45.881,45.5194,45.8532,259700.0
2023-01-13 11:10:00,49.45,49.47,49.04,49.05,198429.0,45.8439,45.8624,45.4638,45.4731,198429.0
2023-01-13 11:20:00,49.06,49.45,49.06,49.34,160917.0,45.4823,45.8439,45.4823,45.7419,160917.0
2023-01-13 11:30:00,49.34,49.52,49.26,49.37,311229.0,45.7419,45.9088,45.6677,45.7697,311229.0
2023-01-13 11:40:00,49.38,49.38,49.18,49.27,93386.0,45.779,45.779,45.5936,45.677,93386.0
2023-01-13 11:50:00,49.28,49.38,49.26,49.35,74604.0,45.6863,45.779,45.6677,45.7512,74604.0
2023-01-13 12:00:00,49.36,49.39,49.3,49.36,106202.0,45.7604,45.7883,45.7048,45.7604,106202.0
2023-01-13 12:10:00,49.36,49.6,49.36,49.51,138946.0,45.7604,45.9829,45.7604,45.8995,138946.0
2023-01-13 12:20:00,49.51,49.59,49.42,49.42,100221.0,45.8995,45.9737,45.8161,45.8161,100221.0
2023-01-13 12:30:00,49.42,49.42,49.26,49.39,113990.0,45.8161,45.8161,45.6677,45.7883,113990.0
2023-01-13 12:40:00,49.4,49.43,49.26,49.36,96084.0,45.7975,45.8253,45.6677,45.7604,96084.0
2023-01-13 12:50:00,49.35,49.36,49.1,49.15,69758.0,45.7512,45.7604,45.5194,45.5658,69758.0
2023-01-13 13:00:00,49.15,49.2,48.98,49.05,131001.0,45.5658,45.6121,45.4082,45.4731,131001.0
2023-01-13 13:10:00,49.05,49.32,49.05,49.28,133299.0,45.4731,45.7234,45.4731,45.6863,133299.0
2023-01-13 13:20:00,49.28,49.35,49.2,49.21,128677.0,45.6863,45.7512,45.6121,45.6214,128677.0
2023-01-13 13:30:00,49.21,49.43,49.18,49.34,443217.0,45.6214,45.8253,45.5936,45.7419,443217.0
2023-01-13 13:40:00,49.35,49.49,49.3,49.48,146869.0,45.7512,45.881,45.7048,45.8717,146869.0
2023-01-13 13:50:00,49.49,49.51,49.34,49.41,99134.0,45.881,45.8995,45.7419,45.8068,99134.0
2023-01-13 14:00:00,49.41,49.49,49.29,49.31,86576.0,45.8068,45.881,45.6956,45.7141,86576.0
2023-01-13 14:10:00,49.31,49.37,49.28,49.3,77144.0,45.7141,45.7697,45.6863,45.7048,77144.0
2023-01-13 14:20:00,49.3,49.35,49.27,49.3,78513.0,45.7048,45.7512,45.677,45.7048,78513.0
2023-01-13 14:30:00,49.3,49.43,49.27,49.37,172864.0,45.7048,45.8253,45.677,45.7697,172864.0
2023-01-13 14:40:00,49.36,49.44,49.31,49.38,699883.0,45.7604,45.8346,45.7141,45.779,699883.0
2023-01-13 14:50:00,49.37,49.51,49.36,49.46,314391.0,45.7697,45.8995,45.7604,45.8532,314391.0
2023-01-13 15:00:00,49.47,49.51,49.37,49.41,247978.0,45.8624,45.8995,45.7697,45.8068,247978.0
2023-01-13 15:10:00,49.41,49.43,49.27,49.28,151554.0,45.8068,45.8253,45.677,45.6863,151554.0
2023-01-13 15:20:00,49.28,49.48,49.27,49.42,186088.0,45.6863,45.8717,45.677,45.8161,186088.0
2023-01-13 15:30:00,49.42,49.45,49.26,49.36,392089.0,45.8161,45.8439,45.6677,45.7604,392089.0
2023-01-13 15:40:00,49.36,49.37,49.17,49.27,342838.0,45.7604,45.7697,45.5843,45.677,342838.0
2023-01-13 15:50:00,49.27,49.27,48.97,49.04,950558.0,45.677,45.677,45.3989,45.4638,950558.0
2023-01-17 09:30:00,48.97,49.43,48.59,49.26,326353.0,45.3989,45.8253,45.0466,45.6677,326353.0
2023-01-17 09:40:00,49.25,49.56,49.13,49.19,629148.0,45.6585,45.9459,45.5472,45.6028,629148.0
2023-01-17 09:50:00,49.19,49.65,49.1,49.47,274870.0,45.6028,46.0293,45.5194,45.8624,274870.0
2023-01-17 10:00:00,49.45,49.85,49.43,49.69,527157.0,45.8439,46.2147,45.8253,46.0664,527157.0
2023-01-17 10:10:00,49.69,49.94,49.67,49.91,322469.0,46.0664,46.2982,46.0478,46.2703,322469.0
2023-01-17 10:20:00,49.91,50.09,49.87,49.94,292095.0,46.2703,46.4372,46.2333,46.2982,292095.0
2023-01-17 10:30:00,49.94,50.05,49.54,49.6,204981.0,46.2982,46.4001,45.9273,45.9829,204981.0
2023-01-17 10:40:00,49.6,49.65,49.43,49.59,268468.0,45.9829,46.0293,45.8253,45.9737,268468.0
2023-01-17 10:50:00,49.58,49.59,49.38,49.54,134272.0,45.9644,45.9737,45.779,45.9273,134272.0
2023-01-17 11:00:00,49.53,49.63,49.5,49.59,105550.0,45.9181,46.0108,45.8902,45.9737,105550.0
2023-01-17 11:10:00,49.59,49.59,49.48,49.54,165936.0,45.9737,45.9737,45.8717,45.9273,165936.0
2023-01-17 11:20:00,49.54,49.67,49.48,49.55,165668.0,45.9273,46.0478,45.8717,45.9366,165668.0
2023-01-17 11:30:00,49.55,49.67,49.47,49.5,127430.0,45.9366,46.0478,45.8624,45.8902,127430.0
2023-01-17 11:40:00,49.5,49.54,49.44,49.5,144949.0,45.8902,45.9273,45.8346,45.8902,144949.0
2023-01-17 11:50:00,49.5,49.51,49.41,49.5,208851.0,45.8902,45.8995,45.8068,45.8902,208851.0
2023-01-17 12:00:00,49.51,49.56,49.48,49.5,178750.0,45.8995,45.9459,45.8717,45.8902,178750.0
2023-01-17 12:10:00,49.51,49.58,49.43,49.44,109675.0,45.8995,45.9644,45.8253,45.8346,109675.0
2023-01-17 12:20:00,49.44,49.51,49.44,49.45,131890.0,45.8346,45.8995,45.8346,45.8439,131890.0
2023-01-17 12:30:00,49.45,49.58,49.43,49.52,87032.0,45.8439,45.9644,45.8253,45.9088,87032.0
2023-01-17 12:40:00,49.51,49.54,49.47,49.51,73281.0,45.8995,45.9273,45.8624,45.8995,73281.0
2023-01-17 12:50:00,49.5,49.6,49.49,49.58,198926.0,45.8902,45.9829,45.881,45.9644,198926.0
2023-01-17 13:00:00,49.59,49.6,49.53,49.57,67871.0,45.9737,45.9829,45.9181,45.9551,67871.0
2023-01-17 13:10:00,49.57,49.65,49.51,49.65,84696.0,45.9551,46.0293,45.8995,46.0293,84696.0
2023-01-17 13:20:00,49.64,49.72,49.6,49.66,101797.0,46.02,46.0942,45.9829,46.0386,101797.0
2023-01-17 13:30:00,49.66,49.79,49.66,49.79,303552.0,46.0386,46.1591,46.0386,46.1591,303552.0
2023-01-17 13:40:00,49.79,49.96,49.76,49.91,93472.0,46.1591,46.3167,46.1313,46.2703,93472.0
2023-01-17 13:50:00,49.91,49.97,49.87,49.94,109071.0,46.2703,46.326,46.2333,46.2982,109071.0
2023-01-17 14:00:00,49.94,49.97,49.9,49.97,100970.0,46.2982,46.326,46.2611,46.326,100970.0
2023-01-17 14:10:00,49.97,49.97,49.76,49.82,183007.0,46.326,46.326,46.1313,46.1869,183007.0
2023-01-17 14:20:00,49.82,49.83,49.62,49.64,116837.0,46.1869,46.1962,46.0015,46.02,116837.0
2023-01-17 14:30:00,49.64,49.85,49.62,49.8,64612.0,46.02,46.2147,46.0015,46.1684,64612.0
2023-01-17 14:40:00,49.8,49.91,49.8,49.91,84802.0,46.1684,46.2703,46.1684,46.2703,84802.0
2023-01-17 14:50:00,49.92,49.93,49.79,49.8,146447.0,46.2796,46.2889,46.1591,46.1684,146447.0
2023-01-17 15:00:00,49.8,49.96,49.8,49.93,117659.0,46.1684,46.3167,46.1684,46.2889,117659.0
2023-01-17 15:10:00,49.93,49.94,49.75,49.8,169137.0,46.2889,46.2982,46.122,46.1684,169137.0
2023-01-17 15:20:00,49.8,49.83,49.76,49.83,201772.0,46.1684,46.1962,46.1313,46.1962,201772.0
2023-01-17 15:30:00,49.82,49.85,49.73,49.77,183264.0,46.1869,46.2147,46.1035,46.1406,183264.0
2023-01-17 15:40:00,49.77,49.77,49.64,49.65,252941.0,46.1406,46.1406,46.02,46.0293,252941.0
2023-01-17 15:50:00,49.65,49.71,49.52,49.69,949934.0,46.0293,46.0849,45.9088,46.0664,949934.0
2023-01-18 09:30:00,49.35,49.95,49.35,49.87,255573.0,45.7512,46.3074,45.7512,46.2333,255573.0
2023-01-18 09:40:00,49.88,49.9,49.65,49.66,140071.0,46.2425,46.2611,46.0293,46.0386,140071.0
2023-01-18 09:50:00,49.66,49.84,49.65,49.83,146102.0,46.0386,46.2054,46.0293,46.1962,146102.0
2023-01-18 10:00:00,49.83,49.87,49.69,49.75,189878.0,46.1962,46.2333,46.0664,46.122,189878.0
2023-01-18 10:10:00,49.76,49.87,49.65,49.7,173267.0,46.1313,46.2333,46.0293,46.0757,173267.0
2023-01-18 10:20:00,49.7,49.8,49.68,49.77,123414.0,46.0757,46.1684,46.0571,46.1406,123414.0
2023-01-18 10:30:00,49.76,49.81,49.69,49.71,193742.0,46.1313,46.1776,46.0664,46.0849,193742.0
2023-01-18 10:40:00,49.72,49.83,49.71,49.81,132758.0,46.0942,46.1962,46.0849,46.1776,132758.0
2023-01-18 10:50:00,49.8,49.82,49.68,49.68,110652.0,46.1684,46.1869,46.0571,46.0571,110652.0
2023-01-18 11:00:00,49.68,49.69,49.49,49.5,114028.0,46.0571,46.0664,45.881,45.8902,114028.0
2023-01-18 11:10:00,49.51,49.56,49.47,49.51,91677.0,45.8995,45.9459,45.8624,45.8995,91677.0
2023-01-18 11:20:00,49.51,49.52,49.4,49.43,80213.0,45.8995,45.9088,45.7975,45.8253,80213.0
2023-01-18 11:30:00,49.43,49.46,49.39,49.4,79600.0,45.8253,45.8532,45.7883,45.7975,79600.0
2023-01-18 11:40:00,49.4,49.45,49.32,49.44,80648.0,45.7975,45.8439,45.7234,45.8346,80648.0
2023-01-18 11:50:00,49.44,49.6,49.4,49.57,191984.0,45.8346,45.9829,45.7975,45.9551,191984.0
2023-01-18 12:00:00,49.57,49.68,49.56,49.64,89329.0,45.9551,46.0571,45.9459,46.02,89329.0
2023-01-18 12:10:00,49.64,49.7,49.57,49.7,122606.0,46.02,46.0757,45.9551,46.0757,122606.0
2023-01-18 12:20:00,49.69,49.72,49.59,49.63,108724.0,46.0664,46.0942,45.9737,46.0108,108724.0
2023-01-18 12:30:00,49.63,49.65,49.52,49.54,61228.0,46.0108,46.0293,45.9088,45.9273,61228.0
2023-01-18 12:40:00,49.53,49.56,49.47,49.52,51153.0,45.9181,45.9459,45.8624,45.9088,51153.0
2023-01-18 12:50:00,49.52,49.52,49.4,49.45,40844.0,45.9088,45.9088,45.7975,45.8439,40844.0
2023-01-18 13:00:00,49.44,49.47,49.37,49.37,57034.0,45.8346,45.8624,45.7697,45.7697,57034.0
2023-01-18 13:10:00,49.38,49.41,49.33,49.36,70909.0,45.779,45.8068,45.7326,45.7604,70909.0
2023-01-18 13:20:00,49.37,49.48,49.34,49.47,73198.0,45.7697,45.8717,45.7419,45.8624,73198.0
2023-01-18 13:30:00,49.46,49.53,49.39,49.42,81151.0,45.8532,45.9181,45.7883,45.8161,81151.0
2023-01-18 13:40:00,49.43,49.48,49.37,49.45,71312.0,45.8253,45.8717,45.7697,45.8439,71312.0
2023-01-18 13:50:00,49.45,49.5,49.44,49.45,66485.0,45.8439,45.8902,45.8346,45.8439,66485.0
2023-01-18 14:00:00,49.45,49.45,49.34,49.38,110133.0,45.8439,45.8439,45.7419,45.779,110133.0
2023-01-18 14:10:00,49.38,49.4,49.27,49.27,71121.0,45.779,45.7975,45.677,45.677,71121.0
2023-01-18 14:20:00,49.28,49.4,49.27,49.37,80201.0,45.6863,45.7975,45.677,45.7697,80201.0
2023-01-18 14:30:00,49.38,49.44,49.31,49.32,107986.0,45.779,45.8346,45.7141,45.7234,107986.0
2023-01-18 14:40:00,49.32,49.43,49.28,49.42,181244.0,45.7234,45.8253,45.6863,45.8161,181244.0
2023-01-18 14:50:00,49.42,49.45,49.3,49.36,210545.0,45.8161,45.8439,45.7048,45.7604,210545.0
2023-01-18 15:00:00,49.36,49.36,49.29,49.35,76501.0,45.7604,45.7604,45.6956,45.7512,76501.0
2023-01-18 15:10:00,49.34,49.38,49.23,49.25,138142.0,45.7419,45.779,45.6399,45.6585,138142.0
2023-01-18 15:20:00,49.25,49.34,49.25,49.33,181596.0,45.6585,45.7419,45.6585,45.7326,181596.0
2023-01-18 15:30:00,49.33,49.33,49.18,49.24,156672.0,45.7326,45.7326,45.5936,45.6492,156672.0
2023-01-18 15:40:00,49.25,49.29,49.19,49.28,276739.0,45.6585,45.6956,45.6028,45.6863,276739.0
2023-01-18 15:50:00,49.28,49.32,49.19,49.24,872419.0,45.6863,45.7234,45.6028,45.6492,872419.0
2023-01-19 09:30:00,48.71,48.71,48.25,48.58,249481.0,45.1579,45.1579,44.7314,45.0373,249481.0
2023-01-19 09:40:00,48.58,48.79,48.53,48.72,156183.0,45.0373,45.232,44.991,45.1671,156183.0
2023-01-19 09:50:00,48.73,48.82,48.61,48.69,139024.0,45.1764,45.2598,45.0651,45.1393,139024.0
2023-01-19 10:00:00,48.71,48.95,48.68,48.93,248518.0,45.1579,45.3803,45.13,45.3618,248518.0
2023-01-19 10:10:00,48.93,48.93,48.57,48.73,138073.0,45.3618,45.3618,45.0281,45.1764,138073.0
2023-01-19 10:20:00,48.73,48.74,48.5,48.54,124508.0,45.1764,45.1857,44.9632,45.0002,124508.0
2023-01-19 10:30:00,48.53,48.64,48.4,48.56,149882.0,44.991,45.093,44.8705,45.0188,149882.0
2023-01-19 10:40:00,48.58,48.68,48.52,48.68,102324.0,45.0373,45.13,44.9817,45.13,102324.0
2023-01-19 10:50:00,48.68,48.7,48.58,48.65,61891.0,45.13,45.1486,45.0373,45.1022,61891.0
2023-01-19 11:00:00,48.64,48.79,48.63,48.78,114544.0,45.093,45.232,45.0837,45.2227,114544.0
2023-01-19 11:10:00,48.79,48.92,48.75,48.76,141586.0,45.232,45.3525,45.1949,45.2042,141586.0
2023-01-19 11:20:00,48.76,48.87,48.64,48.76,156880.0,45.2042,45.3062,45.093,45.2042,156880.0
2023-01-19 11:30:00,48.76,48.84,48.7,48.76,95185.0,45.2042,45.2784,45.1486,45.2042,95185.0
2023-01-19 11:40:00,48.75,48.76,48.6,48.66,92390.0,45.1949,45.2042,45.0559,45.1115,92390.0
2023-01-19 11:50:00,48.66,48.72,48.56,48.72,126188.0,45.1115,45.1671,45.0188,45.1671,126188.0
2023-01-19 12:00:00,48.72,48.79,48.66,48.75,95586.0,45.1671,45.232,45.1115,45.1949,95586.0
2023-01-19 12:10:00,48.75,48.83,48.74,48.75,67204.0,45.1949,45.2691,45.1857,45.1949,67204.0
2023-01-19 12:20:00,48.76,48.76,48.62,48.62,85768.0,45.2042,45.2042,45.0744,45.0744,85768.0
2023-01-19 12:30:00,48.62,48.66,48.55,48.61,86810.0,45.0744,45.1115,45.0095,45.0651,86810.0
2023-01-19 12:40:00,48.61,48.61,48.47,48.55,56111.0,45.0651,45.0651,44.9354,45.0095,56111.0
2023-01-19 12:50:00,48.55,48.57,48.48,48.53,74334.0,45.0095,45.0281,44.9446,44.991,74334.0
2023-01-19 13:00:00,48.53,48.71,48.51,48.7,65469.0,44.991,45.1579,44.9724,45.1486,65469.0
2023-01-19 13:10:00,48.7,48.7,48.63,48.68,64935.0,45.1486,45.1486,45.0837,45.13,64935.0
2023-01-19 13:20:00,48.69,48.82,48.69,48.72,218016.0,45.1393,45.2598,45.1393,45.1671,218016.0
2023-01-19 13:30:00,48.73,48.88,48.72,48.88,95201.0,45.1764,45.3155,45.1671,45.3155,95201.0
2023-01-19 13:40:00,48.88,48.95,48.81,48.81,122209.0,45.3155,45.3803,45.2506,45.2506,122209.0
2023-01-19 13:50:00,48.81,48.84,48.71,48.77,74997.0,45.2506,45.2784,45.1579,45.2135,74997.0
2023-01-19 14:00:00,48.76,48.76,48.62,48.68,71826.0,45.2042,45.2042,45.0744,45.13,71826.0
2023-01-19 14:10:00,48.67,48.81,48.65,48.8,72195.0,45.1208,45.2506,45.1022,45.2413,72195.0
2023-01-19 14:20:00,48.81,48.88,48.81,48.86,62279.0,45.2506,45.3155,45.2506,45.2969,62279.0
2023-01-19 14:30:00,48.86,48.87,48.8,48.85,92948.0,45.2969,45.3062,45.2413,45.2876,92948.0
2023-01-19 14:40:00,48.86,48.89,48.84,48.85,85760.0,45.2969,45.3247,45.2784,45.2876,85760.0
2023-01-19 14:50:00,48.86,48.95,48.84,48.92,76898.0,45.2969,45.3803,45.2784,45.3525,76898.0
2023-01-19 15:00:00,48.92,48.96,48.84,48.86,66962.0,45.3525,45.3896,45.2784,45.2969,66962.0
2023-01-19 15:10:00,48.86,48.92,48.85,48.91,88921.0,45.2969,45.3525,45.2876,45.3433,88921.0
2023-01-19 15:20:00,48.91,48.97,48.87,48.94,130584.0,45.3433,45.3989,45.3062,45.3711,130584.0
2023-01-19 15:30:00,48.94,49.03,48.85,49.01,149948.0,45.3711,45.4545,45.2876,45.436,149948.0
2023-01-19 15:40:00,49.01,49.05,48.96,48.98,237898.0,45.436,45.4731,45.3896,45.4082,237898.0
2023-01-19 15:50:00,48.98,49.0,48.86,48.92,628765.0,45.4082,45.4267,45.2969,45.3525,628765.0
2023-01-20 09:30:00,48.79,49.08,48.44,48.65,425363.0,45.5719,45.8428,45.245,45.4411,425363.0
2023-01-20 09:40:00,48.65,48.97,48.65,48.83,140134.0,45.4411,45.74,45.4411,45.6093,140134.0
2023-01-20 09:50:00,48.84,48.89,48.7,48.82,85661.0,45.6186,45.6653,45.4878,45.5999,85661.0
2023-01-20 10:00:00,48.83,49.02,48.83,48.95,59390.0,45.6093,45.7867,45.6093,45.7213,59390.0
2023-01-20 10:10:00,48.95,48.98,48.8,48.83,60346.0,45.7213,45.7494,45.5812,45.6093,60346.0
2023-01-20 10:20:00,48.83,48.96,48.81,48.96,51368.0,45.6093,45.7307,45.5906,45.7307,51368.0
2023-01-20 10:30:00,48.98,48.99,48.84,48.86,41420.0,45.7494,45.7587,45.6186,45.6373,41420.0
2023-01-20 10:40:00,48.86,48.9,48.83,48.83,48354.0,45.6373,45.6746,45.6093,45.6093,48354.0
2023-01-20 10:50:00,48.84,48.91,48.76,48.77,69197.0,45.6186,45.684,45.5439,45.5532,69197.0
2023-01-20 11:00:00,48.77,48.92,48.74,48.87,53722.0,45.5532,45.6933,45.5252,45.6466,53722.0
2023-01-20 11:10:00,48.87,48.98,48.84,48.95,69086.0,45.6466,45.7494,45.6186,45.7213,69086.0
2023-01-20 11:20:00,48.94,48.95,48.82,48.82,51181.0,45.712,45.7213,45.5999,45.5999,51181.0
2023-01-20 11:30:00,48.83,48.9,48.79,48.83,78411.0,45.6093,45.6746,45.5719,45.6093,78411.0
2023-01-20 11:40:00,48.82,48.85,48.79,48.83,69175.0,45.5999,45.6279,45.5719,45.6093,69175.0
2023-01-20 11:50:00,48.82,48.86,48.79,48.83,65836.0,45.5999,45.6373,45.5719,45.6093,65836.0
2023-01-20 12:00:00,48.84,48.92,48.84,48.9,46042.0,45.6186,45.6933,45.6186,45.6746,46042.0
2023-01-20 12:10:00,48.89,49.02,48.87,49.0,54284.0,45.6653,45.7867,45.6466,45.768,54284.0
2023-01-20 12:20:00,49.0,49.07,48.97,49.03,65206.0,45.768,45.8334,45.74,45.7961,65206.0
2023-01-20 12:30:00,49.04,49.12,48.98,49.12,72674.0,45.8054,45.8801,45.7494,45.8801,72674.0
2023-01-20 12:40:00,49.12,49.15,49.09,49.12,66626.0,45.8801,45.9082,45.8521,45.8801,66626.0
2023-01-20 12:50:00,49.12,49.14,49.08,49.1,41272.0,45.8801,45.8988,45.8428,45.8615,41272.0
2023-01-20 13:00:00,49.1,49.15,49.09,49.12,75703.0,45.8615,45.9082,45.8521,45.8801,75703.0
2023-01-20 13:10:00,49.11,49.11,48.98,48.98,95898.0,45.8708,45.8708,45.7494,45.7494,95898.0
2023-01-20 13:20:00,48.98,49.03,48.97,49.0,67326.0,45.7494,45.7961,45.74,45.768,67326.0
2023-01-20 13:30:00,49.01,49.11,48.99,49.08,71095.0,45.7774,45.8708,45.7587,45.8428,71095.0
2023-01-20 13:40:00,49.08,49.14,49.07,49.13,70348.0,45.8428,45.8988,45.8334,45.8895,70348.0
2023-01-20 13:50:00,49.13,49.15,49.1,49.14,74349.0,45.8895,45.9082,45.8615,45.8988,74349.0
2023-01-20 14:00:00,49.14,49.14,49.07,49.08,60783.0,45.8988,45.8988,45.8334,45.8428,60783.0
2023-01-20 14:10:00,49.08,49.11,49.02,49.02,50120.0,45.8428,45.8708,45.7867,45.7867,50120.0
2023-01-20 14:20:00,49.03,49.03,48.98,49.01,43356.0,45.7961,45.7961,45.7494,45.7774,43356.0
2023-01-20 14:30:00,49.01,49.04,49.0,49.03,52594.0,45.7774,45.8054,45.768,45.7961,52594.0
2023-01-20 14:40:00,49.03,49.03,48.98,49.01,56922.0,45.7961,45.7961,45.7494,45.7774,56922.0
2023-01-20 14:50:00,49.01,49.07,48.99,49.07,86019.0,45.7774,45.8334,45.7587,45.8334,86019.0
2023-01-20 15:00:00,49.07,49.15,49.07,49.13,76959.0,45.8334,45.9082,45.8334,45.8895,76959.0
2023-01-20 15:10:00,49.12,49.23,49.11,49.22,83619.0,45.8801,45.9829,45.8708,45.9735,83619.0
2023-01-20 15:20:00,49.21,49.22,49.08,49.11,83556.0,45.9642,45.9735,45.8428,45.8708,83556.0
2023-01-20 15:30:00,49.11,49.16,49.08,49.12,94219.0,45.8708,45.9175,45.8428,45.8801,94219.0
2023-01-20 15:40:00,49.12,49.12,49.05,49.1,115188.0,45.8801,45.8801,45.8148,45.8615,115188.0
2023-01-20 15:50:00,49.09,49.24,49.07,49.21,688588.0,45.8521,45.9922,45.8334,45.9642,688588.0
2023-01-23 09:30:00,49.24,49.45,49.16,49.24,169389.0,45.9922,46.1884,45.9175,45.9922,169389.0
2023-01-23 09:40:00,49.25,49.39,49.21,49.31,92931.0,46.0016,46.1323,45.9642,46.0576,92931.0
2023-01-23 09:50:00,49.31,49.44,49.28,49.33,63035.0,46.0576,46.179,46.0296,46.0763,63035.0
2023-01-23 10:00:00,49.33,49.38,49.27,49.3,124890.0,46.0763,46.123,46.0202,46.0483,124890.0
2023-01-23 10:10:00,49.3,49.39,49.27,49.34,159370.0,46.0483,46.1323,46.0202,46.0856,159370.0
2023-01-23 10:20:00,49.34,49.4,49.32,49.37,112006.0,46.0856,46.1417,46.0669,46.1136,112006.0
2023-01-23 10:30:00,49.37,49.41,49.29,49.32,91458.0,46.1136,46.151,46.0389,46.0669,91458.0
2023-01-23 10:40:00,49.31,49.34,49.27,49.32,81906.0,46.0576,46.0856,46.0202,46.0669,81906.0
2023-01-23 10:50:00,49.32,49.38,49.28,49.37,99855.0,46.0669,46.123,46.0296,46.1136,99855.0
2023-01-23 11:00:00,49.37,49.62,49.36,49.57,74537.0,46.1136,46.3472,46.1043,46.3005,74537.0
2023-01-23 11:10:00,49.58,49.61,49.52,49.56,122011.0,46.3098,46.3378,46.2538,46.2911,122011.0
2023-01-23 11:20:00,49.56,49.61,49.48,49.49,95051.0,46.2911,46.3378,46.2164,46.2257,95051.0
2023-01-23 11:30:00,49.48,49.57,49.45,49.53,95092.0,46.2164,46.3005,46.1884,46.2631,95092.0
2023-01-23 11:40:00,49.53,49.54,49.45,49.48,69179.0,46.2631,46.2724,46.1884,46.2164,69179.0
2023-01-23 11:50:00,49.48,49.48,49.42,49.44,37427.0,46.2164,46.2164,46.1603,46.179,37427.0
2023-01-23 12:00:00,49.44,49.46,49.32,49.32,57526.0,46.179,46.1977,46.0669,46.0669,57526.0
2023-01-23 12:10:00,49.3,49.35,49.25,49.34,56831.0,46.0483,46.095,46.0016,46.0856,56831.0
2023-01-23 12:20:00,49.34,49.42,49.31,49.31,76785.0,46.0856,46.1603,46.0576,46.0576,76785.0
2023-01-23 12:30:00,49.31,49.36,49.31,49.35,126253.0,46.0576,46.1043,46.0576,46.095,126253.0
2023-01-23 12:40:00,49.35,49.43,49.34,49.4,74004.0,46.095,46.1697,46.0856,46.1417,74004.0
2023-01-23 12:50:00,49.39,49.46,49.37,49.45,106961.0,46.1323,46.1977,46.1136,46.1884,106961.0
2023-01-23 13:00:00,49.44,49.44,49.35,49.35,89933.0,46.179,46.179,46.095,46.095,89933.0
2023-01-23 13:10:00,49.35,49.37,49.28,49.36,139134.0,46.095,46.1136,46.0296,46.1043,139134.0
2023-01-23 13:20:00,49.37,49.41,49.34,49.36,97352.0,46.1136,46.151,46.0856,46.1043,97352.0
2023-01-23 13:30:00,49.36,49.45,49.35,49.45,87733.0,46.1043,46.1884,46.095,46.1884,87733.0
2023-01-23 13:40:00,49.45,49.49,49.43,49.48,92263.0,46.1884,46.2257,46.1697,46.2164,92263.0
2023-01-23 13:50:00,49.48,49.5,49.38,49.38,57882.0,46.2164,46.2351,46.123,46.123,57882.0
2023-01-23 14:00:00,49.38,49.42,49.3,49.39,97695.0,46.123,46.1603,46.0483,46.1323,97695.0
2023-01-23 14:10:00,49.38,49.39,49.33,49.36,60993.0,46.123,46.1323,46.0763,46.1043,60993.0
2023-01-23 14:20:00,49.34,49.34,49.22,49.25,128644.0,46.0856,46.0856,45.9735,46.0016,128644.0
2023-01-23 14:30:00,49.25,49.25,49.17,49.18,96653.0,46.0016,46.0016,45.9268,45.9362,96653.0
2023-01-23 14:40:00,49.18,49.23,49.11,49.16,60133.0,45.9362,45.9829,45.8708,45.9175,60133.0
2023-01-23 14:50:00,49.16,49.21,49.08,49.18,87214.0,45.9175,45.9642,45.8428,45.9362,87214.0
2023-01-23 15:00:00,49.18,49.25,49.15,49.25,61303.0,45.9362,46.0016,45.9082,46.0016,61303.0
2023-01-23 15:10:00,49.24,49.32,49.23,49.27,66137.0,45.9922,46.0669,45.9829,46.0202,66137.0
2023-01-23 15:20:00,49.27,49.3,49.24,49.3,82554.0,46.0202,46.0483,45.9922,46.0483,82554.0
2023-01-23 15:30:00,49.3,49.35,49.22,49.34,138854.0,46.0483,46.095,45.9735,46.0856,138854.0
2023-01-23 15:40:00,49.33,49.38,49.3,49.34,128486.0,46.0763,46.123,46.0483,46.0856,128486.0
2023-01-23 15:50:00,49.34,49.43,49.33,49.33,430671.0,46.0856,46.1697,46.0763,46.0763,430671.0
2023-01-24 09:30:00,49.28,49.4,48.88,49.17,104143.0,46.0296,46.1417,45.656,45.9268,104143.0
2023-01-24 09:40:00,49.18,49.4,49.09,49.36,83820.0,45.9362,46.1417,45.8521,46.1043,83820.0
2023-01-24 09:50:00,49.37,49.49,49.14,49.15,81467.0,46.1136,46.2257,45.8988,45.9082,81467.0
2023-01-24 10:00:00,49.16,49.33,49.09,49.23,82025.0,45.9175,46.0763,45.8521,45.9829,82025.0
2023-01-24 10:10:00,49.24,49.49,49.21,49.43,59463.0,45.9922,46.2257,45.9642,46.1697,59463.0
2023-01-24 10:20:00,49.43,49.49,49.36,49.48,88235.0,46.1697,46.2257,46.1043,46.2164,88235.0
2023-01-24 10:30:00,49.48,49.48,49.33,49.44,94437.0,46.2164,46.2164,46.0763,46.179,94437.0
2023-01-24 10:40:00,49.45,49.55,49.42,49.54,66602.0,46.1884,46.2818,46.1603,46.2724,66602.0
2023-01-24 10:50:00,49.55,49.74,49.55,49.7,111085.0,46.2818,46.4592,46.2818,46.4219,111085.0
2023-01-24 11:00:00,49.71,49.73,49.65,49.68,54945.0,46.4312,46.4499,46.3752,46.4032,54945.0
2023-01-24 11:10:00,49.69,49.69,49.55,49.62,53026.0,46.4125,46.4125,46.2818,46.3472,53026.0
2023-01-24 11:20:00,49.61,49.69,49.58,49.68,75625.0,46.3378,46.4125,46.3098,46.4032,75625.0
2023-01-24 11:30:00,49.69,49.74,49.61,49.74,102601.0,46.4125,46.4592,46.3378,46.4592,102601.0
2023-01-24 11:40:00,49.73,49.74,49.57,49.59,72616.0,46.4499,46.4592,46.3005,46.3191,72616.0
2023-01-24 11:50:00,49.59,49.65,49.58,49.63,34542.0,46.3191,46.3752,46.3098,46.3565,34542.0
2023-01-24 12:00:00,49.63,49.65,49.52,49.64,51454.0,46.3565,46.3752,46.2538,46.3658,51454.0
2023-01-24 12:10:00,49.63,49.64,49.55,49.59,29809.0,46.3565,46.3658,46.2818,46.3191,29809.0
2023-01-24 12:20:00,49.59,49.67,49.58,49.64,53661.0,46.3191,46.3939,46.3098,46.3658,53661.0
2023-01-24 12:30:00,49.63,49.71,49.63,49.7,61988.0,46.3565,46.4312,46.3565,46.4219,61988.0
2023-01-24 12:40:00,49.7,49.73,49.65,49.71,87483.0,46.4219,46.4499,46.3752,46.4312,87483.0
2023-01-24 12:50:00,49.72,49.72,49.66,49.66,40605.0,46.4406,46.4406,46.3845,46.3845,40605.0
2023-01-24 13:00:00,49.66,49.69,49.61,49.65,45999.0,46.3845,46.4125,46.3378,46.3752,45999.0
2023-01-24 13:10:00,49.66,49.67,49.61,49.61,32807.0,46.3845,46.3939,46.3378,46.3378,32807.0
2023-01-24 13:20:00,49.62,49.63,49.55,49.59,28769.0,46.3472,46.3565,46.2818,46.3191,28769.0
2023-01-24 13:30:00,49.6,49.61,49.57,49.58,32547.0,46.3285,46.3378,46.3005,46.3098,32547.0
2023-01-24 13:40:00,49.58,49.64,49.57,49.64,43568.0,46.3098,46.3658,46.3005,46.3658,43568.0
2023-01-24 13:50:00,49.63,49.73,49.63,49.65,42999.0,46.3565,46.4499,46.3565,46.3752,42999.0
2023-01-24 14:00:00,49.66,49.66,49.55,49.62,31448.0,46.3845,46.3845,46.2818,46.3472,31448.0
2023-01-24 14:10:00,49.62,49.62,49.58,49.59,43199.0,46.3472,46.3472,46.3098,46.3191,43199.0
2023-01-24 14:20:00,49.59,49.65,49.56,49.64,42989.0,46.3191,46.3752,46.2911,46.3658,42989.0
2023-01-24 14:30:00,49.65,49.71,49.61,49.68,39130.0,46.3752,46.4312,46.3378,46.4032,39130.0
2023-01-24 14:40:00,49.67,49.7,49.63,49.68,89407.0,46.3939,46.4219,46.3565,46.4032,89407.0
2023-01-24 14:50:00,49.68,49.73,49.68,49.7,42140.0,46.4032,46.4499,46.4032,46.4219,42140.0
2023-01-24 15:00:00,49.71,49.76,49.7,49.72,82100.0,46.4312,46.4779,46.4219,46.4406,82100.0
2023-01-24 15:10:00,49.72,49.75,49.71,49.72,38303.0,46.4406,46.4686,46.4312,46.4406,38303.0
2023-01-24 15:20:00,49.72,49.72,49.7,49.71,45422.0,46.4406,46.4406,46.4219,46.4312,45422.0
2023-01-24 15:30:00,49.71,49.71,49.6,49.61,76428.0,46.4312,46.4312,46.3285,46.3378,76428.0
2023-01-24 15:40:00,49.62,49.62,49.48,49.48,118526.0,46.3472,46.3472,46.2164,46.2164,118526.0
2023-01-24 15:50:00,49.48,49.52,49.46,49.46,316014.0,46.2164,46.2538,46.1977,46.1977,316014.0
2023-01-25 09:30:00,49.06,49.46,49.05,49.39,138821.0,45.8241,46.1977,45.8148,46.1323,138821.0
2023-01-25 09:40:00,49.38,49.63,49.26,49.27,265459.0,46.123,46.3565,46.0109,46.0202,265459.0
2023-01-25 09:50:00,49.26,49.41,49.19,49.29,125769.0,46.0109,46.151,45.9455,46.0389,125769.0
2023-01-25 10:00:00,49.3,49.55,49.28,49.54,63361.0,46.0483,46.2818,46.0296,46.2724,63361.0
2023-01-25 10:10:00,49.55,49.58,49.36,49.36,63131.0,46.2818,46.3098,46.1043,46.1043,63131.0
2023-01-25 10:20:00,49.37,49.41,49.32,49.34,64284.0,46.1136,46.151,46.0669,46.0856,64284.0
2023-01-25 10:30:00,49.33,49.36,49.2,49.25,47258.0,46.0763,46.1043,45.9549,46.0016,47258.0
2023-01-25 10:40:00,49.23,49.35,49.21,49.32,34117.0,45.9829,46.095,45.9642,46.0669,34117.0
2023-01-25 10:50:00,49.32,49.32,49.22,49.27,47518.0,46.0669,46.0669,45.9735,46.0202,47518.0
2023-01-25 11:00:00,49.26,49.29,49.22,49.22,37257.0,46.0109,46.0389,45.9735,45.9735,37257.0
2023-01-25 11:10:00,49.23,49.34,49.21,49.33,44083.0,45.9829,46.0856,45.9642,46.0763,44083.0
2023-01-25 11:20:00,49.33,49.37,49.3,49.34,42742.0,46.0763,46.1136,46.0483,46.0856,42742.0
2023-01-25 11:30:00,49.34,49.43,49.3,49.41,39763.0,46.0856,46.1697,46.0483,46.151,39763.0
2023-01-25 11:40:00,49.41,49.41,49.29,49.33,28049.0,46.151,46.151,46.0389,46.0763,28049.0
2023-01-25 11:50:00,49.33,49.43,49.32,49.41,24714.0,46.0763,46.1697,46.0669,46.151,24714.0
2023-01-25 12:00:00,49.41,49.43,49.38,49.41,21319.0,46.151,46.1697,46.123,46.151,21319.0
2023-01-25 12:10:00,49.4,49.42,49.37,49.38,32703.0,46.1417,46.1603,46.1136,46.123,32703.0
2023-01-25 12:20:00,49.38,49.4,49.27,49.31,21370.0,46.123,46.1417,46.0202,46.0576,21370.0
2023-01-25 12:30:00,49.31,49.39,49.31,49.38,19442.0,46.0576,46.1323,46.0576,46.123,19442.0
2023-01-25 12:40:00,49.39,49.49,49.39,49.48,39189.0,46.1323,46.2257,46.1323,46.2164,39189.0
2023-01-25 12:50:00,49.49,49.53,49.48,49.5,29790.0,46.2257,46.2631,46.2164,46.2351,29790.0
2023-01-25 13:00:00,49.5,49.58,49.49,49.55,28232.0,46.2351,46.3098,46.2257,46.2818,28232.0
2023-01-25 13:10:00,49.55,49.63,49.52,49.62,37572.0,46.2818,46.3565,46.2538,46.3472,37572.0
2023-01-25 13:20:00,49.62,49.7,49.62,49.7,28666.0,46.3472,46.4219,46.3472,46.4219,28666.0
2023-01-25 13:30:00,49.7,49.7,49.66,49.69,28496.0,46.4219,46.4219,46.3845,46.4125,28496.0
2023-01-25 13:40:00,49.7,49.74,49.64,49.72,60631.0,46.4219,46.4592,46.3658,46.4406,60631.0
2023-01-25 13:50:00,49.71,49.72,49.67,49.72,17772.0,46.4312,46.4406,46.3939,46.4406,17772.0
2023-01-25 14:00:00,49.72,49.79,49.69,49.78,56350.0,46.4406,46.5059,46.4125,46.4966,56350.0
2023-01-25 14:10:00,49.78,49.87,49.77,49.84,44323.0,46.4966,46.5807,46.4873,46.5526,44323.0
2023-01-25 14:20:00,49.85,49.85,49.71,49.73,39417.0,46.562,46.562,46.4312,46.4499,39417.0
2023-01-25 14:30:00,49.74,49.74,49.68,49.72,43007.0,46.4592,46.4592,46.4032,46.4406,43007.0
2023-01-25 14:40:00,49.72,49.8,49.71,49.8,24551.0,46.4406,46.5153,46.4312,46.5153,24551.0
2023-01-25 14:50:00,49.8,49.84,49.77,49.83,43822.0,46.5153,46.5526,46.4873,46.5433,43822.0
2023-01-25 15:00:00,49.83,49.9,49.82,49.9,58106.0,46.5433,46.6087,46.534,46.6087,58106.0
2023-01-25 15:10:00,49.88,49.9,49.82,49.86,41973.0,46.59,46.6087,46.534,46.5713,41973.0
2023-01-25 15:20:00,49.86,49.94,49.84,49.93,54485.0,46.5713,46.646,46.5526,46.6367,54485.0
2023-01-25 15:30:00,49.94,49.96,49.89,49.94,89864.0,46.646,46.6647,46.5993,46.646,89864.0
2023-01-25 15:40:00,49.93,49.97,49.91,49.93,117929.0,46.6367,46.6741,46.618,46.6367,117929.0
2023-01-25 15:50:00,49.92,50.0,49.87,50.0,452002.0,46.6274,46.7021,46.5807,46.7021,452002.0
2023-01-26 09:30:00,50.24,50.71,50.14,50.6,292506.0,46.9263,47.3653,46.8329,47.2625,292506.0
2023-01-26 09:40:00,50.63,50.67,50.19,50.2,162706.0,47.2905,47.3279,46.8796,46.8889,162706.0
2023-01-26 09:50:00,50.19,50.28,50.12,50.26,86181.0,46.8796,46.9636,46.8142,46.9449,86181.0
2023-01-26 10:00:00,50.27,50.33,50.16,50.24,64514.0,46.9543,47.0103,46.8515,46.9263,64514.0
2023-01-26 10:10:00,50.24,50.26,50.16,50.2,70868.0,46.9263,46.9449,46.8515,46.8889,70868.0
2023-01-26 10:20:00,50.19,50.29,50.12,50.24,62075.0,46.8796,46.973,46.8142,46.9263,62075.0
2023-01-26 10:30:00,50.24,50.3,50.16,50.2,67533.0,46.9263,46.9823,46.8515,46.8889,67533.0
2023-01-26 10:40:00,50.2,50.24,50.1,50.15,47270.0,46.8889,46.9263,46.7955,46.8422,47270.0
2023-01-26 10:50:00,50.15,50.19,49.99,50.01,118430.0,46.8422,46.8796,46.6927,46.7114,118430.0
2023-01-26 11:00:00,50.02,50.06,49.95,49.99,83031.0,46.7208,46.7581,46.6554,46.6927,83031.0
2023-01-26 11:10:00,50.01,50.08,49.98,50.02,68596.0,46.7114,46.7768,46.6834,46.7208,68596.0
2023-01-26 11:20:00,50.02,50.03,49.93,50.01,49084.0,46.7208,46.7301,46.6367,46.7114,49084.0
2023-01-26 11:30:00,50.01,50.03,49.97,50.02,47199.0,46.7114,46.7301,46.6741,46.7208,47199.0
2023-01-26 11:40:00,50.02,50.08,49.99,50.07,51780.0,46.7208,46.7768,46.6927,46.7675,51780.0
2023-01-26 11:50:00,50.08,50.09,50.03,50.06,54274.0,46.7768,46.7862,46.7301,46.7581,54274.0
2023-01-26 12:00:00,50.07,50.15,50.06,50.14,126992.0,46.7675,46.8422,46.7581,46.8329,126992.0
2023-01-26 12:10:00,50.15,50.16,50.08,50.11,24449.0,46.8422,46.8515,46.7768,46.8048,24449.0
2023-01-26 12:20:00,50.11,50.16,50.11,50.14,23587.0,46.8048,46.8515,46.8048,46.8329,23587.0
2023-01-26 12:30:00,50.14,50.15,50.11,50.15,22868.0,46.8329,46.8422,46.8048,46.8422,22868.0
2023-01-26 12:40:00,50.15,50.16,50.0,50.03,30773.0,46.8422,46.8515,46.7021,46.7301,30773.0
2023-01-26 12:50:00,50.03,50.13,50.03,50.07,34878.0,46.7301,46.8235,46.7301,46.7675,34878.0
2023-01-26 13:00:00,50.08,50.12,50.05,50.09,34122.0,46.7768,46.8142,46.7488,46.7862,34122.0
2023-01-26 13:10:00,50.09,50.13,50.08,50.08,21775.0,46.7862,46.8235,46.7768,46.7768,21775.0
2023-01-26 13:20:00,50.08,50.16,50.08,50.15,30897.0,46.7768,46.8515,46.7768,46.8422,30897.0
2023-01-26 13:30:00,50.15,50.22,50.14,50.21,49962.0,46.8422,46.9076,46.8329,46.8982,49962.0
2023-01-26 13:40:00,50.21,50.29,50.2,50.29,39654.0,46.8982,46.973,46.8889,46.973,39654.0
2023-01-26 13:50:00,50.28,50.29,50.24,50.28,62222.0,46.9636,46.973,46.9263,46.9636,62222.0
2023-01-26 14:00:00,50.28,50.3,50.22,50.29,50409.0,46.9636,46.9823,46.9076,46.973,50409.0
2023-01-26 14:10:00,50.29,50.29,50.21,50.24,19010.0,46.973,46.973,46.8982,46.9263,19010.0
2023-01-26 14:20:00,50.23,50.23,50.15,50.16,42388.0,46.9169,46.9169,46.8422,46.8515,42388.0
2023-01-26 14:30:00,50.16,50.28,50.15,50.25,47712.0,46.8515,46.9636,46.8422,46.9356,47712.0
2023-01-26 14:40:00,50.25,50.3,50.24,50.27,42329.0,46.9356,46.9823,46.9263,46.9543,42329.0
2023-01-26 14:50:00,50.26,50.3,50.23,50.3,29397.0,46.9449,46.9823,46.9169,46.9823,29397.0
2023-01-26 15:00:00,50.3,50.32,50.26,50.3,46698.0,46.9823,47.001,46.9449,46.9823,46698.0
2023-01-26 15:10:00,50.3,50.36,50.29,50.36,35705.0,46.9823,47.0383,46.973,47.0383,35705.0
2023-01-26 15:20:00,50.35,50.38,50.31,50.34,55685.0,47.029,47.057,46.9916,47.0197,55685.0
2023-01-26 15:30:00,50.34,50.42,50.33,50.41,73609.0,47.0197,47.0944,47.0103,47.085,73609.0
2023-01-26 15:40:00,50.42,50.54,50.41,50.5,192270.0,47.0944,47.2065,47.085,47.1691,192270.0
2023-01-26 15:50:00,50.5,50.62,50.48,50.6,480601.0,47.1691,47.2812,47.1504,47.2625,480601.0
2023-01-27 09:30:00,50.57,50.58,50.43,50.56,109327.0,47.2345,47.2438,47.1037,47.2252,109327.0
2023-01-27 09:40:00,50.56,50.61,50.51,50.52,98444.0,47.2252,47.2719,47.1785,47.1878,98444.0
2023-01-27 09:50:00,50.52,50.6,50.46,50.54,75294.0,47.1878,47.2625,47.1317,47.2065,75294.0
2023-01-27 10:00:00,50.54,50.63,50.45,50.61,97315.0,47.2065,47.2905,47.1224,47.2719,97315.0
2023-01-27 10:10:00,50.61,50.67,50.58,50.6,70784.0,47.2719,47.3279,47.2438,47.2625,70784.0
2023-01-27 10:20:00,50.59,50.65,50.53,50.55,92880.0,47.2532,47.3092,47.1971,47.2158,92880.0
2023-01-27 10:30:00,50.55,50.56,50.44,50.49,86973.0,47.2158,47.2252,47.1131,47.1598,86973.0
2023-01-27 10:40:00,50.49,50.53,50.45,50.48,102319.0,47.1598,47.1971,47.1224,47.1504,102319.0
2023-01-27 10:50:00,50.48,50.5,50.26,50.35,120546.0,47.1504,47.1691,46.9449,47.029,120546.0
2023-01-27 11:00:00,50.34,50.38,50.27,50.3,210727.0,47.0197,47.057,46.9543,46.9823,210727.0
2023-01-27 11:10:00,50.3,50.42,50.23,50.41,238333.0,46.9823,47.0944,46.9169,47.085,238333.0
2023-01-27 11:20:00,50.41,50.5,50.4,50.5,49234.0,47.085,47.1691,47.0757,47.1691,49234.0
2023-01-27 11:30:00,50.51,50.54,50.46,50.49,59692.0,47.1785,47.2065,47.1317,47.1598,59692.0
2023-01-27 11:40:00,50.5,50.55,50.49,50.53,47677.0,47.1691,47.2158,47.1598,47.1971,47677.0
2023-01-27 11:50:00,50.53,50.54,50.44,50.47,67076.0,47.1971,47.2065,47.1131,47.1411,67076.0
2023-01-27 12:00:00,50.46,50.52,50.43,50.47,39377.0,47.1317,47.1878,47.1037,47.1411,39377.0
2023-01-27 12:10:00,50.47,50.6,50.45,50.56,81254.0,47.1411,47.2625,47.1224,47.2252,81254.0
2023-01-27 12:20:00,50.57,50.6,50.5,50.5,60544.0,47.2345,47.2625,47.1691,47.1691,60544.0
2023-01-27 12:30:00,50.51,50.6,50.49,50.59,75857.0,47.1785,47.2625,47.1598,47.2532,75857.0
2023-01-27 12:40:00,50.59,50.61,50.52,50.61,54381.0,47.2532,47.2719,47.1878,47.2719,54381.0
2023-01-27 12:50:00,50.6,50.63,50.57,50.6,62628.0,47.2625,47.2905,47.2345,47.2625,62628.0
2023-01-27 13:00:00,50.59,50.61,50.48,50.52,48386.0,47.2532,47.2719,47.1504,47.1878,48386.0
2023-01-27 13:10:00,50.52,50.55,50.47,50.49,40564.0,47.1878,47.2158,47.1411,47.1598,40564.0
2023-01-27 13:20:00,50.49,50.49,50.45,50.45,30299.0,47.1598,47.1598,47.1224,47.1224,30299.0
2023-01-27 13:30:00,50.44,50.45,50.37,50.43,53336.0,47.1131,47.1224,47.0477,47.1037,53336.0
2023-01-27 13:40:00,50.43,50.46,50.38,50.45,36647.0,47.1037,47.1317,47.057,47.1224,36647.0
2023-01-27 13:50:00,50.44,50.5,50.37,50.47,96963.0,47.1131,47.1691,47.0477,47.1411,96963.0
2023-01-27 14:00:00,50.46,50.51,50.44,50.48,91132.0,47.1317,47.1785,47.1131,47.1504,91132.0
2023-01-27 14:10:00,50.48,50.53,50.46,50.48,56750.0,47.1504,47.1971,47.1317,47.1504,56750.0
2023-01-27 14:20:00,50.48,50.5,50.44,50.47,48883.0,47.1504,47.1691,47.1131,47.1411,48883.0
2023-01-27 14:30:00,50.48,50.5,50.41,50.43,41540.0,47.1504,47.1691,47.085,47.1037,41540.0
2023-01-27 14:40:00,50.43,50.48,50.41,50.46,64281.0,47.1037,47.1504,47.085,47.1317,64281.0
2023-01-27 14:50:00,50.45,50.47,50.43,50.46,52724.0,47.1224,47.1411,47.1037,47.1317,52724.0
2023-01-27 15:00:00,50.46,50.5,50.43,50.48,95357.0,47.1317,47.1691,47.1037,47.1504,95357.0
2023-01-27 15:10:00,50.48,50.48,50.34,50.41,274837.0,47.1504,47.1504,47.0197,47.085,274837.0
2023-01-27 15:20:00,50.41,50.43,50.36,50.41,96636.0,47.085,47.1037,47.0383,47.085,96636.0
2023-01-27 15:30:00,50.4,50.44,50.37,50.38,321528.0,47.0757,47.1131,47.0477,47.057,321528.0
2023-01-27 15:40:00,50.38,50.39,50.13,50.16,184965.0,47.057,47.0664,46.8235,46.8515,184965.0
2023-01-27 15:50:00,50.17,50.19,50.05,50.06,532013.0,46.8609,46.8796,46.7488,46.7581,532013.0
2023-01-30 09:30:00,49.69,50.15,49.64,50.05,170957.0,46.4125,46.8422,46.3658,46.7488,170957.0
2023-01-30 09:40:00,50.05,50.15,49.99,50.03,180403.0,46.7488,46.8422,46.6927,46.7301,180403.0
2023-01-30 09:50:00,50.03,50.05,49.91,49.93,89761.0,46.7301,46.7488,46.618,46.6367,89761.0
2023-01-30 10:00:00,49.92,50.08,49.92,50.03,78603.0,46.6274,46.7768,46.6274,46.7301,78603.0
2023-01-30 10:10:00,50.03,50.03,49.88,49.9,66953.0,46.7301,46.7301,46.59,46.6087,66953.0
2023-01-30 10:20:00,49.91,49.92,49.8,49.88,80958.0,46.618,46.6274,46.5153,46.59,80958.0
2023-01-30 10:30:00,49.89,49.96,49.83,49.96,57975.0,46.5993,46.6647,46.5433,46.6647,57975.0
2023-01-30 10:40:00,49.97,49.97,49.86,49.96,56437.0,46.6741,46.6741,46.5713,46.6647,56437.0
2023-01-30 10:50:00,49.97,50.07,49.96,50.04,50505.0,46.6741,46.7675,46.6647,46.7395,50505.0
2023-01-30 11:00:00,50.05,50.11,50.02,50.04,50569.0,46.7488,46.8048,46.7208,46.7395,50569.0
2023-01-30 11:10:00,50.04,50.19,50.03,50.17,42117.0,46.7395,46.8796,46.7301,46.8609,42117.0
2023-01-30 11:20:00,50.17,50.25,50.07,50.21,86813.0,46.8609,46.9356,46.7675,46.8982,86813.0
2023-01-30 11:30:00,50.21,50.22,50.12,50.12,45920.0,46.8982,46.9076,46.8142,46.8142,45920.0
2023-01-30 11:40:00,50.13,50.19,50.09,50.19,59871.0,46.8235,46.8796,46.7862,46.8796,59871.0
2023-01-30 11:50:00,50.18,50.2,50.05,50.09,55160.0,46.8702,46.8889,46.7488,46.7862,55160.0
2023-01-30 12:00:00,50.08,50.11,50.06,50.08,43550.0,46.7768,46.8048,46.7581,46.7768,43550.0
2023-01-30 12:10:00,50.09,50.16,50.01,50.15,102105.0,46.7862,46.8515,46.7114,46.8422,102105.0
2023-01-30 12:20:00,50.16,50.17,50.08,50.1,51156.0,46.8515,46.8609,46.7768,46.7955,51156.0
2023-01-30 12:30:00,50.1,50.12,50.04,50.08,42072.0,46.7955,46.8142,46.7395,46.7768,42072.0
2023-01-30 12:40:00,50.09,50.12,50.02,50.05,37344.0,46.7862,46.8142,46.7208,46.7488,37344.0
2023-01-30 12:50:00,50.05,50.05,49.95,49.95,37177.0,46.7488,46.7488,46.6554,46.6554,37177.0
2023-01-30 13:00:00,49.95,50.01,49.9,49.98,39425.0,46.6554,46.7114,46.6087,46.6834,39425.0
2023-01-30 13:10:00,49.98,50.09,49.96,50.07,36805.0,46.6834,46.7862,46.6647,46.7675,36805.0
2023-01-30 13:20:00,50.08,50.14,50.07,50.08,56039.0,46.7768,46.8329,46.7675,46.7768,56039.0
2023-01-30 13:30:00,50.09,50.09,50.02,50.05,52921.0,46.7862,46.7862,46.7208,46.7488,52921.0
2023-01-30 13:40:00,50.05,50.11,50.03,50.09,65510.0,46.7488,46.8048,46.7301,46.7862,65510.0
2023-01-30 13:50:00,50.09,50.1,50.05,50.08,32615.0,46.7862,46.7955,46.7488,46.7768,32615.0
2023-01-30 14:00:00,50.08,50.09,50.0,50.01,35208.0,46.7768,46.7862,46.7021,46.7114,35208.0
2023-01-30 14:10:00,50.01,50.05,49.98,50.04,50913.0,46.7114,46.7488,46.6834,46.7395,50913.0
2023-01-30 14:20:00,50.05,50.05,50.0,50.01,38984.0,46.7488,46.7488,46.7021,46.7114,38984.0
2023-01-30 14:30:00,50.01,50.05,49.98,50.01,60010.0,46.7114,46.7488,46.6834,46.7114,60010.0
2023-01-30 14:40:00,50.01,50.02,49.89,49.89,62825.0,46.7114,46.7208,46.5993,46.5993,62825.0
2023-01-30 14:50:00,49.89,49.91,49.83,49.88,78740.0,46.5993,46.618,46.5433,46.59,78740.0
2023-01-30 15:00:00,49.88,49.94,49.82,49.85,85885.0,46.59,46.646,46.534,46.562,85885.0
2023-01-30 15:10:00,49.85,49.88,49.77,49.8,70407.0,46.562,46.59,46.4873,46.5153,70407.0
2023-01-30 15:20:00,49.8,49.82,49.78,49.79,73624.0,46.5153,46.534,46.4966,46.5059,73624.0
2023-01-30 15:30:00,49.78,49.92,49.77,49.9,118812.0,46.4966,46.6274,46.4873,46.6087,118812.0
2023-01-30 15:40:00,49.9,49.91,49.77,49.78,182328.0,46.6087,46.618,46.4873,46.4966,182328.0
2023-01-30 15:50:00,49.77,49.83,49.65,49.78,500468.0,46.4873,46.5433,46.3752,46.4966,500468.0
2023-01-31 09:30:00,49.69,49.79,49.56,49.67,176823.0,46.4125,46.5059,46.2911,46.3939,176823.0
2023-01-31 09:40:00,49.67,49.79,49.59,49.67,192086.0,46.3939,46.5059,46.3191,46.3939,192086.0
2023-01-31 09:50:00,49.68,49.73,49.59,49.65,174697.0,46.4032,46.4499,46.3191,46.3752,174697.0
2023-01-31 10:00:00,49.65,49.73,49.63,49.63,86649.0,46.3752,46.4499,46.3565,46.3565,86649.0
2023-01-31 10:10:00,49.63,49.75,49.62,49.71,77010.0,46.3565,46.4686,46.3472,46.4312,77010.0
2023-01-31 10:20:00,49.72,49.81,49.66,49.8,61937.0,46.4406,46.5246,46.3845,46.5153,61937.0
2023-01-31 10:30:00,49.81,49.82,49.73,49.75,53225.0,46.5246,46.534,46.4499,46.4686,53225.0
2023-01-31 10:40:00,49.74,49.83,49.73,49.8,51285.0,46.4592,46.5433,46.4499,46.5153,51285.0
2023-01-31 10:50:00,49.8,49.85,49.77,49.84,65585.0,46.5153,46.562,46.4873,46.5526,65585.0
2023-01-31 11:00:00,49.85,49.98,49.85,49.97,100327.0,46.562,46.6834,46.562,46.6741,100327.0
2023-01-31 11:10:00,49.97,50.02,49.91,49.92,125484.0,46.6741,46.7208,46.618,46.6274,125484.0
2023-01-31 11:20:00,49.93,49.95,49.88,49.93,58956.0,46.6367,46.6554,46.59,46.6367,58956.0
2023-01-31 11:30:00,49.93,49.97,49.9,49.94,38555.0,46.6367,46.6741,46.6087,46.646,38555.0
2023-01-31 11:40:00,49.94,49.97,49.91,49.97,54146.0,46.646,46.6741,46.618,46.6741,54146.0
2023-01-31 11:50:00,49.96,50.05,49.92,50.03,79683.0,46.6647,46.7488,46.6274,46.7301,79683.0
2023-01-31 12:00:00,50.03,50.03,49.96,50.03,80107.0,46.7301,46.7301,46.6647,46.7301,80107.0
2023-01-31 12:10:00,50.03,50.06,49.96,50.06,62587.0,46.7301,46.7581,46.6647,46.7581,62587.0
2023-01-31 12:20:00,50.05,50.06,50.01,50.02,34361.0,46.7488,46.7581,46.7114,46.7208,34361.0
2023-01-31 12:30:00,50.01,50.1,50.0,50.09,82581.0,46.7114,46.7955,46.7021,46.7862,82581.0
2023-01-31 12:40:00,50.09,50.1,50.04,50.09,75080.0,46.7862,46.7955,46.7395,46.7862,75080.0
2023-01-31 12:50:00,50.1,50.13,50.09,50.13,50239.0,46.7955,46.8235,46.7862,46.8235,50239.0
2023-01-31 13:00:00,50.13,50.16,50.12,50.14,38306.0,46.8235,46.8515,46.8142,46.8329,38306.0
2023-01-31 13:10:00,50.13,50.19,50.11,50.16,66393.0,46.8235,46.8796,46.8048,46.8515,66393.0
2023-01-31 13:20:00,50.16,50.22,50.15,50.22,123700.0,46.8515,46.9076,46.8422,46.9076,123700.0
2023-01-31 13:30:00,50.22,50.23,50.15,50.2,52919.0,46.9076,46.9169,46.8422,46.8889,52919.0
2023-01-31 13:40:00,50.2,50.33,50.2,50.3,79966.0,46.8889,47.0103,46.8889,46.9823,79966.0
2023-01-31 13:50:00,50.31,50.33,50.28,50.32,54607.0,46.9916,47.0103,46.9636,47.001,54607.0
2023-01-31 14:00:00,50.32,50.37,50.28,50.36,67663.0,47.001,47.0477,46.9636,47.0383,67663.0
2023-01-31 14:10:00,50.37,50.39,50.32,50.34,91597.0,47.0477,47.0664,47.001,47.0197,91597.0
2023-01-31 14:20:00,50.34,50.37,50.3,50.3,70182.0,47.0197,47.0477,46.9823,46.9823,70182.0
2023-01-31 14:30:00,50.3,50.33,50.26,50.28,61297.0,46.9823,47.0103,46.9449,46.9636,61297.0
2023-01-31 14:40:00,50.28,50.36,50.27,50.36,104554.0,46.9636,47.0383,46.9543,47.0383,104554.0
2023-01-31 14:50:00,50.36,50.36,50.28,50.29,65196.0,47.0383,47.0383,46.9636,46.973,65196.0
2023-01-31 15:00:00,50.29,50.36,50.28,50.34,78658.0,46.973,47.0383,46.9636,47.0197,78658.0
2023-01-31 15:10:00,50.35,50.35,50.27,50.3,79426.0,47.029,47.029,46.9543,46.9823,79426.0
2023-01-31 15:20:00,50.3,50.32,50.26,50.27,117759.0,46.9823,47.001,46.9449,46.9543,117759.0
2023-01-31 15:30:00,50.27,50.34,50.26,50.34,151914.0,46.9543,47.0197,46.9449,47.0197,151914.0
2023-01-31 15:40:00,50.34,50.46,50.33,50.41,250468.0,47.0197,47.1317,47.0103,47.085,250468.0
2023-01-31 15:50:00,50.43,50.58,50.41,50.57,529977.0,47.1037,47.2438,47.085,47.2345,529977.0
2023-02-01 09:30:00,49.97,50.46,49.91,50.44,254834.0,46.6741,47.1317,46.618,47.1131,254834.0
2023-02-01 09:40:00,50.45,50.59,50.41,50.57,182087.0,47.1224,47.2532,47.085,47.2345,182087.0
2023-02-01 09:50:00,50.57,50.61,50.46,50.52,76178.0,47.2345,47.2719,47.1317,47.1878,76178.0
2023-02-01 10:00:00,50.53,50.53,50.23,50.24,77596.0,47.1971,47.1971,46.9169,46.9263,77596.0
2023-02-01 10:10:00,50.23,50.3,50.19,50.2,68339.0,46.9169,46.9823,46.8796,46.8889,68339.0
2023-02-01 10:20:00,50.19,50.34,50.19,50.31,160192.0,46.8796,47.0197,46.8796,46.9916,160192.0
2023-02-01 10:30:00,50.3,50.34,50.22,50.23,76713.0,46.9823,47.0197,46.9076,46.9169,76713.0
2023-02-01 10:40:00,50.22,50.32,50.2,50.25,82741.0,46.9076,47.001,46.8889,46.9356,82741.0
2023-02-01 10:50:00,50.24,50.24,50.13,50.16,48093.0,46.9263,46.9263,46.8235,46.8515,48093.0
2023-02-01 11:00:00,50.17,50.3,50.15,50.25,40090.0,46.8609,46.9823,46.8422,46.9356,40090.0
2023-02-01 11:10:00,50.25,50.29,50.22,50.23,28577.0,46.9356,46.973,46.9076,46.9169,28577.0
2023-02-01 11:20:00,50.23,50.35,50.22,50.35,35718.0,46.9169,47.029,46.9076,47.029,35718.0
2023-02-01 11:30:00,50.34,50.42,50.33,50.41,57184.0,47.0197,47.0944,47.0103,47.085,57184.0
2023-02-01 11:40:00,50.4,50.49,50.4,50.44,62859.0,47.0757,47.1598,47.0757,47.1131,62859.0
2023-02-01 11:50:00,50.43,50.48,50.42,50.44,52251.0,47.1037,47.1504,47.0944,47.1131,52251.0
2023-02-01 12:00:00,50.44,50.46,50.39,50.43,44314.0,47.1131,47.1317,47.0664,47.1037,44314.0
2023-02-01 12:10:00,50.43,50.43,50.33,50.4,116701.0,47.1037,47.1037,47.0103,47.0757,116701.0
2023-02-01 12:20:00,50.4,50.49,50.38,50.4,133092.0,47.0757,47.1598,47.057,47.0757,133092.0
2023-02-01 12:30:00,50.4,50.44,50.4,50.41,57878.0,47.0757,47.1131,47.0757,47.085,57878.0
2023-02-01 12:40:00,50.41,50.46,50.39,50.44,166763.0,47.085,47.1317,47.0664,47.1131,166763.0
2023-02-01 12:50:00,50.44,50.5,50.42,50.48,62957.0,47.1131,47.1691,47.0944,47.1504,62957.0
2023-02-01 13:00:00,50.48,50.58,50.46,50.57,66194.0,47.1504,47.2438,47.1317,47.2345,66194.0
2023-02-01 13:10:00,50.57,50.58,50.48,50.51,58744.0,47.2345,47.2438,47.1504,47.1785,58744.0
2023-02-01 13:20:00,50.51,50.54,50.47,50.48,57606.0,47.1785,47.2065,47.1411,47.1504,57606.0
2023-02-01 13:30:00,50.48,50.57,50.48,50.54,48638.0,47.1504,47.2345,47.1504,47.2065,48638.0
2023-02-01 13:40:00,50.54,50.56,50.49,50.54,71255.0,47.2065,47.2252,47.1598,47.2065,71255.0
2023-02-01 13:50:00,50.53,50.54,50.48,50.48,75650.0,47.1971,47.2065,47.1504,47.1504,75650.0
2023-02-01 14:00:00,50.48,50.55,50.24,50.53,113689.0,47.1504,47.2158,46.9263,47.1971,113689.0
2023-02-01 14:10:00,50.53,50.57,50.39,50.43,65401.0,47.1971,47.2345,47.0664,47.1037,65401.0
2023-02-01 14:20:00,50.44,50.48,50.41,50.44,41211.0,47.1131,47.1504,47.085,47.1131,41211.0
2023-02-01 14:30:00,50.44,50.67,50.26,50.65,297319.0,47.1131,47.3279,46.9449,47.3092,297319.0
2023-02-01 14:40:00,50.66,50.88,50.55,50.77,250040.0,47.3186,47.524,47.2158,47.4213,250040.0
2023-02-01 14:50:00,50.79,50.92,50.77,50.81,111486.0,47.44,47.5614,47.4213,47.4587,111486.0
2023-02-01 15:00:00,50.8,51.01,50.8,50.98,156713.0,47.4493,47.6455,47.4493,47.6175,156713.0
2023-02-01 15:10:00,50.99,51.01,50.84,50.91,131488.0,47.6268,47.6455,47.4867,47.5521,131488.0
2023-02-01 15:20:00,50.91,50.99,50.82,50.95,171848.0,47.5521,47.6268,47.468,47.5894,171848.0
2023-02-01 15:30:00,50.95,51.21,50.94,51.2,269115.0,47.5894,47.8323,47.5801,47.8229,269115.0
2023-02-01 15:40:00,51.21,51.26,50.92,50.92,229277.0,47.8323,47.879,47.5614,47.5614,229277.0
2023-02-01 15:50:00,50.92,50.92,50.62,50.8,661864.0,47.5614,47.5614,47.2812,47.4493,661864.0
2023-02-02 09:30:00,51.01,51.07,50.83,50.93,219263.0,47.6455,47.7015,47.4773,47.5707,219263.0
2023-02-02 09:40:00,50.92,50.98,50.77,50.95,102532.0,47.5614,47.6175,47.4213,47.5894,102532.0
2023-02-02 09:50:00,50.95,50.96,50.73,50.79,116101.0,47.5894,47.5988,47.3839,47.44,116101.0
2023-02-02 10:00:00,50.79,50.96,50.75,50.95,121607.0,47.44,47.5988,47.4026,47.5894,121607.0
2023-02-02 10:10:00,50.94,50.94,50.81,50.84,108099.0,47.5801,47.5801,47.4587,47.4867,108099.0
2023-02-02 10:20:00,50.83,50.85,50.71,50.77,132771.0,47.4773,47.496,47.3653,47.4213,132771.0
2023-02-02 10:30:00,50.77,51.03,50.76,51.01,102372.0,47.4213,47.6642,47.412,47.6455,102372.0
2023-02-02 10:40:00,51.01,51.02,50.9,50.95,86648.0,47.6455,47.6548,47.5427,47.5894,86648.0
2023-02-02 10:50:00,50.95,51.11,50.95,51.04,144584.0,47.5894,47.7389,47.5894,47.6735,144584.0
2023-02-02 11:00:00,51.04,51.05,50.93,50.94,81174.0,47.6735,47.6828,47.5707,47.5801,81174.0
2023-02-02 11:10:00,50.94,50.94,50.68,50.69,88649.0,47.5801,47.5801,47.3372,47.3466,88649.0
2023-02-02 11:20:00,50.69,50.78,50.68,50.78,85141.0,47.3466,47.4306,47.3372,47.4306,85141.0
2023-02-02 11:30:00,50.77,50.82,50.69,50.69,87249.0,47.4213,47.468,47.3466,47.3466,87249.0
2023-02-02 11:40:00,50.7,50.8,50.66,50.74,73789.0,47.3559,47.4493,47.3186,47.3933,73789.0
2023-02-02 11:50:00,50.75,50.77,50.69,50.7,69601.0,47.4026,47.4213,47.3466,47.3559,69601.0
2023-02-02 12:00:00,50.7,50.72,50.64,50.69,80016.0,47.3559,47.3746,47.2999,47.3466,80016.0
2023-02-02 12:10:00,50.69,50.76,50.61,50.63,81161.0,47.3466,47.412,47.2719,47.2905,81161.0
2023-02-02 12:20:00,50.62,50.65,50.55,50.6,80870.0,47.2812,47.3092,47.2158,47.2625,80870.0
2023-02-02 12:30:00,50.59,50.68,50.58,50.68,66002.0,47.2532,47.3372,47.2438,47.3372,66002.0
2023-02-02 12:40:00,50.67,50.68,50.53,50.54,77842.0,47.3279,47.3372,47.1971,47.2065,77842.0
2023-02-02 12:50:00,50.55,50.6,50.49,50.59,64743.0,47.2158,47.2625,47.1598,47.2532,64743.0
2023-02-02 13:00:00,50.59,50.66,50.54,50.59,130224.0,47.2532,47.3186,47.2065,47.2532,130224.0
2023-02-02 13:10:00,50.59,50.59,50.51,50.53,51735.0,47.2532,47.2532,47.1785,47.1971,51735.0
2023-02-02 13:20:00,50.54,50.58,50.51,50.52,75380.0,47.2065,47.2438,47.1785,47.1878,75380.0
2023-02-02 13:30:00,50.52,50.52,50.44,50.48,121369.0,47.1878,47.1878,47.1131,47.1504,121369.0
2023-02-02 13:40:00,50.49,50.53,50.35,50.36,127272.0,47.1598,47.1971,47.029,47.0383,127272.0
2023-02-02 13:50:00,50.36,50.39,50.29,50.35,146457.0,47.0383,47.0664,46.973,47.029,146457.0
2023-02-02 14:00:00,50.36,50.49,50.35,50.43,114529.0,47.0383,47.1598,47.029,47.1037,114529.0
2023-02-02 14:10:00,50.43,50.43,50.15,50.16,121739.0,47.1037,47.1037,46.8422,46.8515,121739.0
2023-02-02 14:20:00,50.16,50.21,50.16,50.18,95991.0,46.8515,46.8982,46.8515,46.8702,95991.0
2023-02-02 14:30:00,50.19,50.19,50.05,50.06,375924.0,46.8796,46.8796,46.7488,46.7581,375924.0
2023-02-02 14:40:00,50.05,50.09,49.98,50.05,140752.0,46.7488,46.7862,46.6834,46.7488,140752.0
2023-02-02 14:50:00,50.05,50.08,49.87,49.91,210038.0,46.7488,46.7768,46.5807,46.618,210038.0
2023-02-02 15:00:00,49.91,50.03,49.89,49.98,120887.0,46.618,46.7301,46.5993,46.6834,120887.0
2023-02-02 15:10:00,49.99,50.07,49.97,49.98,121935.0,46.6927,46.7675,46.6741,46.6834,121935.0
2023-02-02 15:20:00,49.98,50.07,49.97,50.05,200188.0,46.6834,46.7675,46.6741,46.7488,200188.0
2023-02-02 15:30:00,50.06,50.19,50.05,50.13,218426.0,46.7581,46.8796,46.7488,46.8235,218426.0
2023-02-02 15:40:00,50.13,50.18,50.07,50.14,378956.0,46.8235,46.8702,46.7675,46.8329,378956.0
2023-02-02 15:50:00,50.15,50.19,50.09,50.16,579276.0,46.8422,46.8796,46.7862,46.8515,579276.0
2023-02-03 09:30:00,49.89,50.35,49.78,50.33,194818.0,46.5993,47.029,46.4966,47.0103,194818.0
2023-02-03 09:40:00,50.33,50.5,50.28,50.29,202712.0,47.0103,47.1691,46.9636,46.973,202712.0
2023-02-03 09:50:00,50.29,50.29,49.92,49.93,205880.0,46.973,46.973,46.6274,46.6367,205880.0
2023-02-03 10:00:00,49.92,50.06,49.82,49.95,137874.0,46.6274,46.7581,46.534,46.6554,137874.0
2023-02-03 10:10:00,49.94,50.06,49.9,50.01,158307.0,46.646,46.7581,46.6087,46.7114,158307.0
2023-02-03 10:20:00,50.02,50.07,49.97,50.01,255921.0,46.7208,46.7675,46.6741,46.7114,255921.0
2023-02-03 10:30:00,50.02,50.26,49.96,50.17,290298.0,46.7208,46.9449,46.6647,46.8609,290298.0
2023-02-03 10:40:00,50.16,50.24,50.06,50.2,89374.0,46.8515,46.9263,46.7581,46.8889,89374.0
2023-02-03 10:50:00,50.21,50.27,50.11,50.25,132601.0,46.8982,46.9543,46.8048,46.9356,132601.0
2023-02-03 11:00:00,50.25,50.31,50.14,50.15,41974.0,46.9356,46.9916,46.8329,46.8422,41974.0
2023-02-03 11:10:00,50.15,50.24,50.12,50.16,60443.0,46.8422,46.9263,46.8142,46.8515,60443.0
2023-02-03 11:20:00,50.17,50.23,50.14,50.19,57099.0,46.8609,46.9169,46.8329,46.8796,57099.0
2023-02-03 11:30:00,50.19,50.33,50.17,50.22,234437.0,46.8796,47.0103,46.8609,46.9076,234437.0
2023-02-03 11:40:00,50.22,50.43,50.2,50.37,103363.0,46.9076,47.1037,46.8889,47.0477,103363.0
2023-02-03 11:50:00,50.37,50.49,50.36,50.41,168519.0,47.0477,47.1598,47.0383,47.085,168519.0
2023-02-03 12:00:00,50.41,50.54,50.39,50.52,126491.0,47.085,47.2065,47.0664,47.1878,126491.0
2023-02-03 12:10:00,50.53,50.65,50.52,50.64,71596.0,47.1971,47.3092,47.1878,47.2999,71596.0
2023-02-03 12:20:00,50.64,50.73,50.61,50.7,118700.0,47.2999,47.3839,47.2719,47.3559,118700.0
2023-02-03 12:30:00,50.7,50.74,50.6,50.63,129870.0,47.3559,47.3933,47.2625,47.2905,129870.0
2023-02-03 12:40:00,50.63,50.68,50.59,50.6,73345.0,47.2905,47.3372,47.2532,47.2625,73345.0
2023-02-03 12:50:00,50.61,50.63,50.41,50.44,108153.0,47.2719,47.2905,47.085,47.1131,108153.0
2023-02-03 13:00:00,50.45,50.48,50.32,50.34,56617.0,47.1224,47.1504,47.001,47.0197,56617.0
2023-02-03 13:10:00,50.33,50.39,50.29,50.39,46722.0,47.0103,47.0664,46.973,47.0664,46722.0
2023-02-03 13:20:00,50.39,50.4,50.29,50.29,61199.0,47.0664,47.0757,46.973,46.973,61199.0
2023-02-03 13:30:00,50.28,50.32,50.24,50.32,69177.0,46.9636,47.001,46.9263,47.001,69177.0
2023-02-03 13:40:00,50.32,50.32,50.13,50.19,81785.0,47.001,47.001,46.8235,46.8796,81785.0
2023-02-03 13:50:00,50.19,50.25,50.18,50.23,58274.0,46.8796,46.9356,46.8702,46.9169,58274.0
2023-02-03 14:00:00,50.23,50.27,50.2,50.21,101848.0,46.9169,46.9543,46.8889,46.8982,101848.0
2023-02-03 14:10:00,50.21,50.25,50.13,50.15,120933.0,46.8982,46.9356,46.8235,46.8422,120933.0
2023-02-03 14:20:00,50.15,50.19,50.11,50.16,74885.0,46.8422,46.8796,46.8048,46.8515,74885.0
2023-02-03 14:30:00,50.16,50.16,50.06,50.14,94475.0,46.8515,46.8515,46.7581,46.8329,94475.0
2023-02-03 14:40:00,50.14,50.14,50.04,50.09,70591.0,46.8329,46.8329,46.7395,46.7862,70591.0
2023-02-03 14:50:00,50.09,50.15,50.03,50.05,67810.0,46.7862,46.8422,46.7301,46.7488,67810.0
2023-02-03 15:00:00,50.05,50.08,49.96,50.08,113601.0,46.7488,46.7768,46.6647,46.7768,113601.0
2023-02-03 15:10:00,50.08,50.26,50.06,50.22,84121.0,46.7768,46.9449,46.7581,46.9076,84121.0
2023-02-03 15:20:00,50.22,50.24,50.12,50.15,121672.0,46.9076,46.9263,46.8142,46.8422,121672.0
2023-02-03 15:30:00,50.15,50.2,50.05,50.06,137664.0,46.8422,46.8889,46.7488,46.7581,137664.0
2023-02-03 15:40:00,50.06,50.16,50.03,50.11,234016.0,46.7581,46.8515,46.7301,46.8048,234016.0
2023-02-03 15:50:00,50.11,50.26,50.09,50.21,677205.0,46.8048,46.9449,46.7862,46.8982,677205.0
2023-02-06 09:30:00,49.86,50.16,49.75,50.05,224462.0,46.5713,46.8515,46.4686,46.7488,224462.0
2023-02-06 09:40:00,50.04,50.05,49.92,49.99,154111.0,46.7395,46.7488,46.6274,46.6927,154111.0
2023-02-06 09:50:00,49.98,50.23,49.95,50.19,138296.0,46.6834,46.9169,46.6554,46.8796,138296.0
2023-02-06 10:00:00,50.19,50.22,50.08,50.2,135447.0,46.8796,46.9076,46.7768,46.8889,135447.0
2023-02-06 10:10:00,50.19,50.21,50.04,50.12,90554.0,46.8796,46.8982,46.7395,46.8142,90554.0
2023-02-06 10:20:00,50.12,50.21,50.12,50.19,104213.0,46.8142,46.8982,46.8142,46.8796,104213.0
2023-02-06 10:30:00,50.18,50.18,50.03,50.05,65964.0,46.8702,46.8702,46.7301,46.7488,65964.0
2023-02-06 10:40:00,50.05,50.19,50.04,50.17,73329.0,46.7488,46.8796,46.7395,46.8609,73329.0
2023-02-06 10:50:00,50.18,50.26,50.17,50.21,44659.0,46.8702,46.9449,46.8609,46.8982,44659.0
2023-02-06 11:00:00,50.21,50.41,50.18,50.37,62293.0,46.8982,47.085,46.8702,47.0477,62293.0
2023-02-06 11:10:00,50.36,50.4,50.28,50.36,50854.0,47.0383,47.0757,46.9636,47.0383,50854.0
2023-02-06 11:20:00,50.35,50.36,50.27,50.3,167619.0,47.029,47.0383,46.9543,46.9823,167619.0
2023-02-06 11:30:00,50.3,50.37,50.3,50.33,82491.0,46.9823,47.0477,46.9823,47.0103,82491.0
2023-02-06 11:40:00,50.33,50.35,50.27,50.29,46926.0,47.0103,47.029,46.9543,46.973,46926.0
2023-02-06 11:50:00,50.29,50.33,50.24,50.32,65726.0,46.973,47.0103,46.9263,47.001,65726.0
2023-02-06 12:00:00,50.33,50.38,50.31,50.38,40768.0,47.0103,47.057,46.9916,47.057,40768.0
2023-02-06 12:10:00,50.38,50.39,50.3,50.3,102824.0,47.057,47.0664,46.9823,46.9823,102824.0
2023-02-06 12:20:00,50.3,50.36,50.27,50.33,31303.0,46.9823,47.0383,46.9543,47.0103,31303.0
2023-02-06 12:30:00,50.33,50.39,50.32,50.39,38138.0,47.0103,47.0664,47.001,47.0664,38138.0
2023-02-06 12:40:00,50.39,50.48,50.37,50.48,34792.0,47.0664,47.1504,47.0477,47.1504,34792.0
2023-02-06 12:50:00,50.48,50.5,50.42,50.44,59041.0,47.1504,47.1691,47.0944,47.1131,59041.0
2023-02-06 13:00:00,50.43,50.43,50.34,50.38,32243.0,47.1037,47.1037,47.0197,47.057,32243.0
2023-02-06 13:10:00,50.39,50.43,50.32,50.43,49389.0,47.0664,47.1037,47.001,47.1037,49389.0
2023-02-06 13:20:00,50.43,50.46,50.41,50.42,44057.0,47.1037,47.1317,47.085,47.0944,44057.0
2023-02-06 13:30:00,50.42,50.46,50.42,50.43,34291.0,47.0944,47.1317,47.0944,47.1037,34291.0
2023-02-06 13:40:00,50.43,50.45,50.37,50.39,43380.0,47.1037,47.1224,47.0477,47.0664,43380.0
2023-02-06 13:50:00,50.39,50.48,50.39,50.46,41020.0,47.0664,47.1504,47.0664,47.1317,41020.0
2023-02-06 14:00:00,50.46,50.51,50.46,50.48,45052.0,47.1317,47.1785,47.1317,47.1504,45052.0
2023-02-06 14:10:00,50.48,50.55,50.47,50.55,27084.0,47.1504,47.2158,47.1411,47.2158,27084.0
2023-02-06 14:20:00,50.55,50.56,50.48,50.48,34800.0,47.2158,47.2252,47.1504,47.1504,34800.0
2023-02-06 14:30:00,50.49,50.51,50.46,50.5,51092.0,47.1598,47.1785,47.1317,47.1691,51092.0
2023-02-06 14:40:00,50.5,50.51,50.45,50.48,49120.0,47.1691,47.1785,47.1224,47.1504,49120.0
2023-02-06 14:50:00,50.48,50.54,50.45,50.54,47074.0,47.1504,47.2065,47.1224,47.2065,47074.0
2023-02-06 15:00:00,50.55,50.56,50.47,50.54,47260.0,47.2158,47.2252,47.1411,47.2065,47260.0
2023-02-06 15:10:00,50.53,50.55,50.5,50.53,42258.0,47.1971,47.2158,47.1691,47.1971,42258.0
2023-02-06 15:20:00,50.53,50.54,50.46,50.48,52482.0,47.1971,47.2065,47.1317,47.1504,52482.0
2023-02-06 15:30:00,50.48,50.56,50.44,50.53,85781.0,47.1504,47.2252,47.1131,47.1971,85781.0
2023-02-06 15:40:00,50.53,50.56,50.48,50.52,158063.0,47.1971,47.2252,47.1504,47.1878,158063.0
2023-02-06 15:50:00,50.52,50.56,50.49,50.53,317219.0,47.1878,47.2252,47.1598,47.1971,317219.0
2023-02-07 09:30:00,50.3,50.73,50.3,50.69,161977.0,46.9823,47.3839,46.9823,47.3466,161977.0
2023-02-07 09:40:00,50.69,50.88,50.67,50.73,144274.0,47.3466,47.524,47.3279,47.3839,144274.0
2023-02-07 09:50:00,50.75,50.87,50.7,50.8,111392.0,47.4026,47.5147,47.3559,47.4493,111392.0
2023-02-07 10:00:00,50.8,50.85,50.75,50.83,73102.0,47.4493,47.496,47.4026,47.4773,73102.0
2023-02-07 10:10:00,50.83,50.83,50.66,50.77,140535.0,47.4773,47.4773,47.3186,47.4213,140535.0
2023-02-07 10:20:00,50.76,50.78,50.71,50.75,82257.0,47.412,47.4306,47.3653,47.4026,82257.0
2023-02-07 10:30:00,50.75,50.75,50.61,50.66,190692.0,47.4026,47.4026,47.2719,47.3186,190692.0
2023-02-07 10:40:00,50.65,50.7,50.59,50.69,83363.0,47.3092,47.3559,47.2532,47.3466,83363.0
2023-02-07 10:50:00,50.7,50.86,50.69,50.8,91573.0,47.3559,47.5054,47.3466,47.4493,91573.0
2023-02-07 11:00:00,50.8,50.88,50.75,50.88,73299.0,47.4493,47.524,47.4026,47.524,73299.0
2023-02-07 11:10:00,50.88,50.92,50.8,50.9,115995.0,47.524,47.5614,47.4493,47.5427,115995.0
2023-02-07 11:20:00,50.9,51.05,50.9,51.02,98641.0,47.5427,47.6828,47.5427,47.6548,98641.0
2023-02-07 11:30:00,51.04,51.14,51.0,51.13,141999.0,47.6735,47.7669,47.6361,47.7576,141999.0
2023-02-07 11:40:00,51.13,51.2,51.06,51.11,150296.0,47.7576,47.8229,47.6922,47.7389,150296.0
2023-02-07 11:50:00,51.11,51.2,51.1,51.18,114853.0,47.7389,47.8229,47.7295,47.8043,114853.0
2023-02-07 12:00:00,51.18,51.22,51.15,51.21,95680.0,47.8043,47.8416,47.7762,47.8323,95680.0
2023-02-07 12:10:00,51.21,51.25,51.19,51.2,78796.0,47.8323,47.8696,47.8136,47.8229,78796.0
2023-02-07 12:20:00,51.19,51.21,51.08,51.11,87813.0,47.8136,47.8323,47.7109,47.7389,87813.0
2023-02-07 12:30:00,51.11,51.17,51.08,51.14,57000.0,47.7389,47.7949,47.7109,47.7669,57000.0
2023-02-07 12:40:00,51.15,51.41,51.11,51.4,156301.0,47.7762,48.0191,47.7389,48.0097,156301.0
2023-02-07 12:50:00,51.4,51.54,51.35,51.51,238851.0,48.0097,48.1405,47.963,48.1125,238851.0
2023-02-07 13:00:00,51.51,51.58,51.38,51.38,198600.0,48.1125,48.1779,47.9911,47.9911,198600.0
2023-02-07 13:10:00,51.38,51.45,51.18,51.26,121624.0,47.9911,48.0565,47.8043,47.879,121624.0
2023-02-07 13:20:00,51.25,51.27,51.03,51.04,215848.0,47.8696,47.8883,47.6642,47.6735,215848.0
2023-02-07 13:30:00,51.04,51.04,50.79,50.9,108768.0,47.6735,47.6735,47.44,47.5427,108768.0
2023-02-07 13:40:00,50.91,51.05,50.9,50.91,116144.0,47.5521,47.6828,47.5427,47.5521,116144.0
2023-02-07 13:50:00,50.92,51.05,50.91,50.99,57762.0,47.5614,47.6828,47.5521,47.6268,57762.0
2023-02-07 14:00:00,51.0,51.29,51.0,51.27,70910.0,47.6361,47.907,47.6361,47.8883,70910.0
2023-02-07 14:10:00,51.28,51.38,51.27,51.35,65441.0,47.8977,47.9911,47.8883,47.963,65441.0
2023-02-07 14:20:00,51.35,51.42,51.28,51.38,106126.0,47.963,48.0284,47.8977,47.9911,106126.0
2023-02-07 14:30:00,51.38,51.57,51.36,51.54,144143.0,47.9911,48.1685,47.9724,48.1405,144143.0
2023-02-07 14:40:00,51.54,51.55,51.43,51.47,115187.0,48.1405,48.1499,48.0378,48.0751,115187.0
2023-02-07 14:50:00,51.46,51.52,51.45,51.5,57588.0,48.0658,48.1218,48.0565,48.1032,57588.0
2023-02-07 15:00:00,51.5,51.57,51.4,51.41,67447.0,48.1032,48.1685,48.0097,48.0191,67447.0
2023-02-07 15:10:00,51.42,51.52,51.42,51.51,76089.0,48.0284,48.1218,48.0284,48.1125,76089.0
2023-02-07 15:20:00,51.51,51.59,51.5,51.58,111732.0,48.1125,48.1872,48.1032,48.1779,111732.0
2023-02-07 15:30:00,51.58,51.58,51.44,51.57,163480.0,48.1779,48.1779,48.0471,48.1685,163480.0
2023-02-07 15:40:00,51.57,51.59,51.52,51.55,243029.0,48.1685,48.1872,48.1218,48.1499,243029.0
2023-02-07 15:50:00,51.55,51.59,51.41,51.43,529590.0,48.1499,48.1872,48.0191,48.0378,529590.0
2023-02-08 09:30:00,51.25,51.37,51.09,51.33,158647.0,47.8696,47.9817,47.7202,47.9444,158647.0
2023-02-08 09:40:00,51.33,51.51,51.32,51.46,79219.0,47.9444,48.1125,47.935,48.0658,79219.0
2023-02-08 09:50:00,51.46,51.72,51.43,51.66,192073.0,48.0658,48.3086,48.0378,48.2526,192073.0
2023-02-08 10:00:00,51.65,51.79,51.61,51.64,82763.0,48.2433,48.374,48.2059,48.2339,82763.0
2023-02-08 10:10:00,51.63,51.72,51.57,51.72,76671.0,48.2246,48.3086,48.1685,48.3086,76671.0
2023-02-08 10:20:00,51.71,51.75,51.59,51.69,86718.0,48.2993,48.3367,48.1872,48.2806,86718.0
2023-02-08 10:30:00,51.69,51.81,51.54,51.79,133415.0,48.2806,48.3927,48.1405,48.374,133415.0
2023-02-08 10:40:00,51.79,51.8,51.72,51.74,48843.0,48.374,48.3834,48.3086,48.3273,48843.0
2023-02-08 10:50:00,51.73,51.75,51.67,51.73,51700.0,48.318,48.3367,48.2619,48.318,51700.0
2023-02-08 11:00:00,51.72,51.78,51.68,51.75,55075.0,48.3086,48.3647,48.2713,48.3367,55075.0
2023-02-08 11:10:00,51.75,51.86,51.72,51.83,52907.0,48.3367,48.4394,48.3086,48.4114,52907.0
2023-02-08 11:20:00,51.83,51.86,51.68,51.75,47697.0,48.4114,48.4394,48.2713,48.3367,47697.0
2023-02-08 11:30:00,51.74,51.75,51.65,51.73,55810.0,48.3273,48.3367,48.2433,48.318,55810.0
2023-02-08 11:40:00,51.73,51.74,51.64,51.66,46169.0,48.318,48.3273,48.2339,48.2526,46169.0
2023-02-08 11:50:00,51.66,51.81,51.62,51.8,67427.0,48.2526,48.3927,48.2152,48.3834,67427.0
2023-02-08 12:00:00,51.8,51.8,51.68,51.8,54326.0,48.3834,48.3834,48.2713,48.3834,54326.0
2023-02-08 12:10:00,51.81,51.82,51.71,51.73,35777.0,48.3927,48.402,48.2993,48.318,35777.0
2023-02-08 12:20:00,51.73,51.75,51.7,51.73,35151.0,48.318,48.3367,48.29,48.318,35151.0
2023-02-08 12:30:00,51.73,51.76,51.66,51.66,43288.0,48.318,48.346,48.2526,48.2526,43288.0
2023-02-08 12:40:00,51.66,51.69,51.63,51.66,23876.0,48.2526,48.2806,48.2246,48.2526,23876.0
2023-02-08 12:50:00,51.66,51.7,51.64,51.66,38636.0,48.2526,48.29,48.2339,48.2526,38636.0
2023-02-08 13:00:00,51.66,51.81,51.65,51.78,88126.0,48.2526,48.3927,48.2433,48.3647,88126.0
2023-02-08 13:10:00,51.78,51.87,51.77,51.86,37371.0,48.3647,48.4487,48.3553,48.4394,37371.0
2023-02-08 13:20:00,51.86,51.98,51.82,51.84,100511.0,48.4394,48.5515,48.402,48.4207,100511.0
2023-02-08 13:30:00,51.84,51.84,51.75,51.78,39752.0,48.4207,48.4207,48.3367,48.3647,39752.0
2023-02-08 13:40:00,51.78,51.79,51.73,51.75,56885.0,48.3647,48.374,48.318,48.3367,56885.0
2023-02-08 13:50:00,51.75,51.83,51.71,51.83,55392.0,48.3367,48.4114,48.2993,48.4114,55392.0
2023-02-08 14:00:00,51.83,51.83,51.76,51.8,85185.0,48.4114,48.4114,48.346,48.3834,85185.0
2023-02-08 14:10:00,51.8,51.9,51.79,51.9,56531.0,48.3834,48.4768,48.374,48.4768,56531.0
2023-02-08 14:20:00,51.9,51.91,51.75,51.76,42177.0,48.4768,48.4861,48.3367,48.346,42177.0
2023-02-08 14:30:00,51.75,51.8,51.68,51.69,62108.0,48.3367,48.3834,48.2713,48.2806,62108.0
2023-02-08 14:40:00,51.69,51.7,51.62,51.66,50897.0,48.2806,48.29,48.2152,48.2526,50897.0
2023-02-08 14:50:00,51.68,51.77,51.67,51.75,57061.0,48.2713,48.3553,48.2619,48.3367,57061.0
2023-02-08 15:00:00,51.75,51.77,51.68,51.73,54823.0,48.3367,48.3553,48.2713,48.318,54823.0
2023-02-08 15:10:00,51.73,51.77,51.68,51.73,62962.0,48.318,48.3553,48.2713,48.318,62962.0
2023-02-08 15:20:00,51.73,51.86,51.73,51.82,69074.0,48.318,48.4394,48.318,48.402,69074.0
2023-02-08 15:30:00,51.82,51.88,51.77,51.87,83324.0,48.402,48.4581,48.3553,48.4487,83324.0
2023-02-08 15:40:00,51.87,51.88,51.76,51.79,131782.0,48.4487,48.4581,48.346,48.374,131782.0
2023-02-08 15:50:00,51.79,51.85,51.75,51.78,290569.0,48.374,48.4301,48.3367,48.3647,290569.0
2023-02-09 09:30:00,52.01,52.12,51.94,52.12,112008.0,48.5795,48.6823,48.5141,48.6823,112008.0
2023-02-09 09:40:00,52.15,52.23,52.11,52.23,83767.0,48.7103,48.785,48.6729,48.785,83767.0
2023-02-09 09:50:00,52.22,52.22,51.85,51.92,55808.0,48.7757,48.7757,48.4301,48.4955,55808.0
2023-02-09 10:00:00,51.93,51.94,51.83,51.88,94259.0,48.5048,48.5141,48.4114,48.4581,94259.0
2023-02-09 10:10:00,51.87,52.0,51.86,51.98,76827.0,48.4487,48.5702,48.4394,48.5515,76827.0
2023-02-09 10:20:00,51.98,51.99,51.8,51.85,95135.0,48.5515,48.5608,48.3834,48.4301,95135.0
2023-02-09 10:30:00,51.84,51.94,51.83,51.91,83284.0,48.4207,48.5141,48.4114,48.4861,83284.0
2023-02-09 10:40:00,51.91,51.95,51.84,51.89,67301.0,48.4861,48.5235,48.4207,48.4674,67301.0
2023-02-09 10:50:00,51.89,51.92,51.79,51.87,55540.0,48.4674,48.4955,48.374,48.4487,55540.0
2023-02-09 11:00:00,51.87,51.91,51.76,51.9,138629.0,48.4487,48.4861,48.346,48.4768,138629.0
2023-02-09 11:10:00,51.9,51.9,51.83,51.86,39998.0,48.4768,48.4768,48.4114,48.4394,39998.0
2023-02-09 11:20:00,51.86,51.96,51.84,51.95,51826.0,48.4394,48.5328,48.4207,48.5235,51826.0
2023-02-09 11:30:00,51.94,51.94,51.86,51.91,55618.0,48.5141,48.5141,48.4394,48.4861,55618.0
2023-02-09 11:40:00,51.9,51.9,51.81,51.85,62093.0,48.4768,48.4768,48.3927,48.4301,62093.0
2023-02-09 11:50:00,51.84,51.89,51.82,51.85,37209.0,48.4207,48.4674,48.402,48.4301,37209.0
2023-02-09 12:00:00,51.85,51.88,51.83,51.88,34862.0,48.4301,48.4581,48.4114,48.4581,34862.0
2023-02-09 12:10:00,51.89,51.91,51.84,51.91,30874.0,48.4674,48.4861,48.4207,48.4861,30874.0
2023-02-09 12:20:00,51.91,51.95,51.88,51.88,51808.0,48.4861,48.5235,48.4581,48.4581,51808.0
2023-02-09 12:30:00,51.88,51.9,51.77,51.8,62638.0,48.4581,48.4768,48.3553,48.3834,62638.0
2023-02-09 12:40:00,51.8,51.85,51.76,51.8,51017.0,48.3834,48.4301,48.346,48.3834,51017.0
2023-02-09 12:50:00,51.8,51.87,51.78,51.86,40101.0,48.3834,48.4487,48.3647,48.4394,40101.0
2023-02-09 13:00:00,51.86,51.87,51.8,51.83,48720.0,48.4394,48.4487,48.3834,48.4114,48720.0
2023-02-09 13:10:00,51.84,51.85,51.76,51.79,35944.0,48.4207,48.4301,48.346,48.374,35944.0
2023-02-09 13:20:00,51.78,51.82,51.74,51.76,40952.0,48.3647,48.402,48.3273,48.346,40952.0
2023-02-09 13:30:00,51.76,51.82,51.73,51.77,55097.0,48.346,48.402,48.318,48.3553,55097.0
2023-02-09 13:40:00,51.78,51.83,51.73,51.83,108117.0,48.3647,48.4114,48.318,48.4114,108117.0
2023-02-09 13:50:00,51.83,51.85,51.78,51.84,47138.0,48.4114,48.4301,48.3647,48.4207,47138.0
2023-02-09 14:00:00,51.84,51.91,51.81,51.89,83775.0,48.4207,48.4861,48.3927,48.4674,83775.0
2023-02-09 14:10:00,51.88,51.93,51.8,51.82,77371.0,48.4581,48.5048,48.3834,48.402,77371.0
2023-02-09 14:20:00,51.82,51.84,51.74,51.75,49902.0,48.402,48.4207,48.3273,48.3367,49902.0
2023-02-09 14:30:00,51.74,51.84,51.73,51.82,79896.0,48.3273,48.4207,48.318,48.402,79896.0
2023-02-09 14:40:00,51.81,51.89,51.8,51.88,48075.0,48.3927,48.4674,48.3834,48.4581,48075.0
2023-02-09 14:50:00,51.88,51.9,51.7,51.77,298883.0,48.4581,48.4768,48.29,48.3553,298883.0
2023-02-09 15:00:00,51.76,51.76,51.63,51.73,136702.0,48.346,48.346,48.2246,48.318,136702.0
2023-02-09 15:10:00,51.73,51.74,51.64,51.69,79819.0,48.318,48.3273,48.2339,48.2806,79819.0
2023-02-09 15:20:00,51.68,51.73,51.62,51.65,106488.0,48.2713,48.318,48.2152,48.2433,106488.0
2023-02-09 15:30:00,51.65,51.73,51.6,51.72,156613.0,48.2433,48.318,48.1966,48.3086,156613.0
2023-02-09 15:40:00,51.71,51.76,51.65,51.69,110759.0,48.2993,48.346,48.2433,48.2806,110759.0
2023-02-09 15:50:00,51.71,51.82,51.5,51.58,746698.0,48.2993,48.402,48.1032,48.1779,746698.0
2023-02-10 09:30:00,51.29,51.49,51.24,51.37,177343.0,47.907,48.0938,47.8603,47.9817,177343.0
2023-02-10 09:40:00,51.37,51.4,51.26,51.34,84370.0,47.9817,48.0097,47.879,47.9537,84370.0
2023-02-10 09:50:00,51.34,51.37,51.27,51.29,55763.0,47.9537,47.9817,47.8883,47.907,55763.0
2023-02-10 10:00:00,51.29,51.37,51.11,51.33,136321.0,47.907,47.9817,47.7389,47.9444,136321.0
2023-02-10 10:10:00,51.33,51.59,51.32,51.53,64247.0,47.9444,48.1872,47.935,48.1312,64247.0
2023-02-10 10:20:00,51.52,51.53,51.47,51.5,48726.0,48.1218,48.1312,48.0751,48.1032,48726.0
2023-02-10 10:30:00,51.51,51.54,51.43,51.53,62207.0,48.1125,48.1405,48.0378,48.1312,62207.0
2023-02-10 10:40:00,51.52,51.55,51.45,51.54,77782.0,48.1218,48.1499,48.0565,48.1405,77782.0
2023-02-10 10:50:00,51.53,51.56,51.43,51.47,109688.0,48.1312,48.1592,48.0378,48.0751,109688.0
2023-02-10 11:00:00,51.46,51.53,51.45,51.48,89816.0,48.0658,48.1312,48.0565,48.0845,89816.0
2023-02-10 11:10:00,51.48,51.54,51.39,51.53,42538.0,48.0845,48.1405,48.0004,48.1312,42538.0
2023-02-10 11:20:00,51.53,51.55,51.46,51.48,35017.0,48.1312,48.1499,48.0658,48.0845,35017.0
2023-02-10 11:30:00,51.48,51.49,51.39,51.45,33530.0,48.0845,48.0938,48.0004,48.0565,33530.0
2023-02-10 11:40:00,51.45,51.45,51.37,51.4,29933.0,48.0565,48.0565,47.9817,48.0097,29933.0
2023-02-10 11:50:00,51.39,51.5,51.38,51.47,47104.0,48.0004,48.1032,47.9911,48.0751,47104.0
2023-02-10 12:00:00,51.46,51.49,51.4,51.43,40448.0,48.0658,48.0938,48.0097,48.0378,40448.0
2023-02-10 12:10:00,51.43,51.46,51.31,51.35,49660.0,48.0378,48.0658,47.9257,47.963,49660.0
2023-02-10 12:20:00,51.35,51.38,51.3,51.33,40189.0,47.963,47.9911,47.9163,47.9444,40189.0
2023-02-10 12:30:00,51.33,51.42,51.3,51.4,29910.0,47.9444,48.0284,47.9163,48.0097,29910.0
2023-02-10 12:40:00,51.41,51.42,51.35,51.37,36609.0,48.0191,48.0284,47.963,47.9817,36609.0
2023-02-10 12:50:00,51.37,51.41,51.33,51.39,87800.0,47.9817,48.0191,47.9444,48.0004,87800.0
2023-02-10 13:00:00,51.39,51.4,51.31,51.32,74255.0,48.0004,48.0097,47.9257,47.935,74255.0
2023-02-10 13:10:00,51.32,51.35,51.28,51.34,38922.0,47.935,47.963,47.8977,47.9537,38922.0
2023-02-10 13:20:00,51.34,51.38,51.29,51.3,52154.0,47.9537,47.9911,47.907,47.9163,52154.0
2023-02-10 13:30:00,51.29,51.29,51.22,51.26,53728.0,47.907,47.907,47.8416,47.879,53728.0
2023-02-10 13:40:00,51.25,51.32,51.22,51.3,51869.0,47.8696,47.935,47.8416,47.9163,51869.0
2023-02-10 13:50:00,51.3,51.3,51.18,51.19,54881.0,47.9163,47.9163,47.8043,47.8136,54881.0
2023-02-10 14:00:00,51.19,51.26,51.19,51.25,73376.0,47.8136,47.879,47.8136,47.8696,73376.0
2023-02-10 14:10:00,51.25,51.39,51.24,51.31,57346.0,47.8696,48.0004,47.8603,47.9257,57346.0
2023-02-10 14:20:00,51.3,51.33,51.25,51.25,32233.0,47.9163,47.9444,47.8696,47.8696,32233.0
2023-02-10 14:30:00,51.25,51.3,51.22,51.3,43156.0,47.8696,47.9163,47.8416,47.9163,43156.0
2023-02-10 14:40:00,51.3,51.33,51.21,51.26,100795.0,47.9163,47.9444,47.8323,47.879,100795.0
2023-02-10 14:50:00,51.27,51.33,51.24,51.33,55226.0,47.8883,47.9444,47.8603,47.9444,55226.0
2023-02-10 15:00:00,51.33,51.37,51.29,51.3,72362.0,47.9444,47.9817,47.907,47.9163,72362.0
2023-02-10 15:10:00,51.3,51.37,51.28,51.36,53552.0,47.9163,47.9817,47.8977,47.9724,53552.0
2023-02-10 15:20:00,51.36,51.42,51.34,51.4,55342.0,47.9724,48.0284,47.9537,48.0097,55342.0
2023-02-10 15:30:00,51.4,51.47,51.39,51.47,73920.0,48.0097,48.0751,48.0004,48.0751,73920.0
2023-02-10 15:40:00,51.47,51.48,51.39,51.46,76507.0,48.0751,48.0845,48.0004,48.0658,76507.0
2023-02-10 15:50:00,51.44,51.48,51.38,51.41,281972.0,48.0471,48.0845,47.9911,48.0191,281972.0
2023-02-13 09:30:00,51.37,51.6,51.27,51.6,122554.0,47.9817,48.1966,47.8883,48.1966,122554.0
2023-02-13 09:40:00,51.61,51.71,51.52,51.71,83317.0,48.2059,48.2993,48.1218,48.2993,83317.0
2023-02-13 09:50:00,51.72,51.86,51.65,51.86,88294.0,48.3086,48.4394,48.2433,48.4394,88294.0
2023-02-13 10:00:00,51.86,52.01,51.82,51.93,85787.0,48.4394,48.5795,48.402,48.5048,85787.0
2023-02-13 10:10:00,51.92,51.95,51.85,51.89,59638.0,48.4955,48.5235,48.4301,48.4674,59638.0
2023-02-13 10:20:00,51.89,52.0,51.88,51.98,50783.0,48.4674,48.5702,48.4581,48.5515,50783.0
2023-02-13 10:30:00,51.98,52.0,51.9,51.91,58644.0,48.5515,48.5702,48.4768,48.4861,58644.0
2023-02-13 10:40:00,51.91,51.97,51.9,51.96,49015.0,48.4861,48.5422,48.4768,48.5328,49015.0
2023-02-13 10:50:00,51.97,51.98,51.87,51.88,50995.0,48.5422,48.5515,48.4487,48.4581,50995.0
2023-02-13 11:00:00,51.88,51.92,51.86,51.88,40031.0,48.4581,48.4955,48.4394,48.4581,40031.0
2023-02-13 11:10:00,51.87,51.95,51.87,51.9,39625.0,48.4487,48.5235,48.4487,48.4768,39625.0
2023-02-13 11:20:00,51.91,51.91,51.85,51.86,47086.0,48.4861,48.4861,48.4301,48.4394,47086.0
2023-02-13 11:30:00,51.86,51.87,51.81,51.87,38483.0,48.4394,48.4487,48.3927,48.4487,38483.0
2023-02-13 11:40:00,51.86,51.97,51.83,51.92,41559.0,48.4394,48.5422,48.4114,48.4955,41559.0
2023-02-13 11:50:00,51.92,51.92,51.84,51.85,38707.0,48.4955,48.4955,48.4207,48.4301,38707.0
2023-02-13 12:00:00,51.85,51.91,51.83,51.9,22708.0,48.4301,48.4861,48.4114,48.4768,22708.0
2023-02-13 12:10:00,51.9,51.95,51.89,51.94,29011.0,48.4768,48.5235,48.4674,48.5141,29011.0
2023-02-13 12:20:00,51.94,51.94,51.85,51.87,32479.0,48.5141,48.5141,48.4301,48.4487,32479.0
2023-02-13 12:30:00,51.88,51.93,51.85,51.92,48439.0,48.4581,48.5048,48.4301,48.4955,48439.0
2023-02-13 12:40:00,51.91,51.95,51.9,51.92,20999.0,48.4861,48.5235,48.4768,48.4955,20999.0
2023-02-13 12:50:00,51.92,51.94,51.9,51.93,24430.0,48.4955,48.5141,48.4768,48.5048,24430.0
2023-02-13 13:00:00,51.93,51.95,51.89,51.91,87207.0,48.5048,48.5235,48.4674,48.4861,87207.0
2023-02-13 13:10:00,51.91,51.94,51.9,51.92,23715.0,48.4861,48.5141,48.4768,48.4955,23715.0
2023-02-13 13:20:00,51.92,51.94,51.88,51.88,29295.0,48.4955,48.5141,48.4581,48.4581,29295.0
2023-02-13 13:30:00,51.89,51.91,51.85,51.87,38345.0,48.4674,48.4861,48.4301,48.4487,38345.0
2023-02-13 13:40:00,51.87,51.97,51.86,51.95,48983.0,48.4487,48.5422,48.4394,48.5235,48983.0
2023-02-13 13:50:00,51.96,51.96,51.91,51.93,29855.0,48.5328,48.5328,48.4861,48.5048,29855.0
2023-02-13 14:00:00,51.93,51.94,51.89,51.89,40877.0,48.5048,48.5141,48.4674,48.4674,40877.0
2023-02-13 14:10:00,51.89,51.94,51.87,51.93,36129.0,48.4674,48.5141,48.4487,48.5048,36129.0
2023-02-13 14:20:00,51.92,51.94,51.88,51.89,40543.0,48.4955,48.5141,48.4581,48.4674,40543.0
2023-02-13 14:30:00,51.9,51.92,51.83,51.86,63842.0,48.4768,48.4955,48.4114,48.4394,63842.0
2023-02-13 14:40:00,51.86,51.86,51.79,51.8,34107.0,48.4394,48.4394,48.374,48.3834,34107.0
2023-02-13 14:50:00,51.8,51.86,51.79,51.83,35896.0,48.3834,48.4394,48.374,48.4114,35896.0
2023-02-13 15:00:00,51.84,51.92,51.81,51.9,51364.0,48.4207,48.4955,48.3927,48.4768,51364.0
2023-02-13 15:10:00,51.9,51.91,51.86,51.88,38732.0,48.4768,48.4861,48.4394,48.4581,38732.0
2023-02-13 15:20:00,51.89,51.89,51.8,51.84,31661.0,48.4674,48.4674,48.3834,48.4207,31661.0
2023-02-13 15:30:00,51.83,51.9,51.83,51.9,43932.0,48.4114,48.4768,48.4114,48.4768,43932.0
2023-02-13 15:40:00,51.91,51.94,51.87,51.9,75508.0,48.4861,48.5141,48.4487,48.4768,75508.0
2023-02-13 15:50:00,51.9,51.95,51.85,51.94,249121.0,48.4768,48.5235,48.4301,48.5141,249121.0
2023-02-14 09:30:00,51.64,51.78,51.6,51.77,169696.0,48.2339,48.3647,48.1966,48.3553,169696.0
2023-02-14 09:40:00,51.77,51.96,51.7,51.91,78716.0,48.3553,48.5328,48.29,48.4861,78716.0
2023-02-14 09:50:00,51.9,52.08,51.84,52.07,66449.0,48.4768,48.6449,48.4207,48.6356,66449.0
2023-02-14 10:00:00,52.08,52.11,51.94,52.0,66160.0,48.6449,48.6729,48.5141,48.5702,66160.0
2023-02-14 10:10:00,51.99,52.22,51.97,52.18,64181.0,48.5608,48.7757,48.5422,48.7383,64181.0
2023-02-14 10:20:00,52.18,52.26,52.1,52.12,75953.0,48.7383,48.813,48.6636,48.6823,75953.0
2023-02-14 10:30:00,52.13,52.16,51.86,51.87,71510.0,48.6916,48.7196,48.4394,48.4487,71510.0
2023-02-14 10:40:00,51.86,51.94,51.79,51.92,53013.0,48.4394,48.5141,48.374,48.4955,53013.0
2023-02-14 10:50:00,51.91,51.93,51.81,51.86,35511.0,48.4861,48.5048,48.3927,48.4394,35511.0
2023-02-14 11:00:00,51.85,52.03,51.83,51.97,41366.0,48.4301,48.5982,48.4114,48.5422,41366.0
2023-02-14 11:10:00,51.97,52.08,51.95,52.05,34602.0,48.5422,48.6449,48.5235,48.6169,34602.0
2023-02-14 11:20:00,52.05,52.07,51.87,51.89,38229.0,48.6169,48.6356,48.4487,48.4674,38229.0
2023-02-14 11:30:00,51.88,51.88,51.73,51.77,55654.0,48.4581,48.4581,48.318,48.3553,55654.0
2023-02-14 11:40:00,51.76,51.76,51.7,51.75,34974.0,48.346,48.346,48.29,48.3367,34974.0
2023-02-14 11:50:00,51.76,51.76,51.63,51.71,35430.0,48.346,48.346,48.2246,48.2993,35430.0
2023-02-14 12:00:00,51.7,51.82,51.69,51.82,33196.0,48.29,48.402,48.2806,48.402,33196.0
2023-02-14 12:10:00,51.82,51.92,51.82,51.89,35694.0,48.402,48.4955,48.402,48.4674,35694.0
2023-02-14 12:20:00,51.89,51.92,51.84,51.89,36084.0,48.4674,48.4955,48.4207,48.4674,36084.0
2023-02-14 12:30:00,51.89,51.94,51.87,51.89,34475.0,48.4674,48.5141,48.4487,48.4674,34475.0
2023-02-14 12:40:00,51.9,51.94,51.85,51.89,25330.0,48.4768,48.5141,48.4301,48.4674,25330.0
2023-02-14 12:50:00,51.89,51.95,51.87,51.91,43696.0,48.4674,48.5235,48.4487,48.4861,43696.0
2023-02-14 13:00:00,51.9,52.12,51.9,52.01,93641.0,48.4768,48.6823,48.4768,48.5795,93641.0
2023-02-14 13:10:00,52.01,52.11,51.97,52.07,29859.0,48.5795,48.6729,48.5422,48.6356,29859.0
2023-02-14 13:20:00,52.06,52.09,52.0,52.02,50185.0,48.6262,48.6542,48.5702,48.5889,50185.0
2023-02-14 13:30:00,52.03,52.05,51.98,52.0,18008.0,48.5982,48.6169,48.5515,48.5702,18008.0
2023-02-14 13:40:00,52.0,52.03,51.95,52.0,27112.0,48.5702,48.5982,48.5235,48.5702,27112.0
2023-02-14 13:50:00,52.0,52.03,51.97,52.0,40951.0,48.5702,48.5982,48.5422,48.5702,40951.0
2023-02-14 14:00:00,52.0,52.07,51.96,51.98,42987.0,48.5702,48.6356,48.5328,48.5515,42987.0
2023-02-14 14:10:00,52.0,52.09,51.99,52.08,29036.0,48.5702,48.6542,48.5608,48.6449,29036.0
2023-02-14 14:20:00,52.08,52.09,52.0,52.01,37988.0,48.6449,48.6542,48.5702,48.5795,37988.0
2023-02-14 14:30:00,52.01,52.04,51.97,51.98,142325.0,48.5795,48.6075,48.5422,48.5515,142325.0
2023-02-14 14:40:00,51.97,51.98,51.93,51.95,36861.0,48.5422,48.5515,48.5048,48.5235,36861.0
2023-02-14 14:50:00,51.95,51.98,51.9,51.94,97574.0,48.5235,48.5515,48.4768,48.5141,97574.0
2023-02-14 15:00:00,51.94,51.97,51.87,51.89,40892.0,48.5141,48.5422,48.4487,48.4674,40892.0
2023-02-14 15:10:00,51.88,51.88,51.79,51.87,116043.0,48.4581,48.4581,48.374,48.4487,116043.0
2023-02-14 15:20:00,51.87,51.91,51.84,51.87,59995.0,48.4487,48.4861,48.4207,48.4487,59995.0
2023-02-14 15:30:00,51.87,51.91,51.83,51.9,82178.0,48.4487,48.4861,48.4114,48.4768,82178.0
2023-02-14 15:40:00,51.89,51.94,51.87,51.92,139197.0,48.4674,48.5141,48.4487,48.4955,139197.0
2023-02-14 15:50:00,51.92,51.92,51.7,51.72,300014.0,48.4955,48.4955,48.29,48.3086,300014.0
2023-02-15 09:30:00,51.31,51.55,51.31,51.4,138900.0,47.9257,48.1499,47.9257,48.0097,138900.0
2023-02-15 09:40:00,51.42,51.56,51.38,51.54,50630.0,48.0284,48.1592,47.9911,48.1405,50630.0
2023-02-15 09:50:00,51.54,51.56,51.41,51.51,71336.0,48.1405,48.1592,48.0191,48.1125,71336.0
2023-02-15 10:00:00,51.52,51.72,51.51,51.66,60806.0,48.1218,48.3086,48.1125,48.2526,60806.0
2023-02-15 10:10:00,51.65,51.7,51.53,51.68,52796.0,48.2433,48.29,48.1312,48.2713,52796.0
2023-02-15 10:20:00,51.66,51.7,51.58,51.64,49062.0,48.2526,48.29,48.1779,48.2339,49062.0
2023-02-15 10:30:00,51.64,51.68,51.61,51.66,52213.0,48.2339,48.2713,48.2059,48.2526,52213.0
2023-02-15 10:40:00,51.66,51.69,51.58,51.65,56322.0,48.2526,48.2806,48.1779,48.2433,56322.0
2023-02-15 10:50:00,51.65,51.72,51.61,51.69,43444.0,48.2433,48.3086,48.2059,48.2806,43444.0
2023-02-15 11:00:00,51.69,51.79,51.67,51.78,60218.0,48.2806,48.374,48.2619,48.3647,60218.0
2023-02-15 11:10:00,51.79,51.83,51.77,51.78,29163.0,48.374,48.4114,48.3553,48.3647,29163.0
2023-02-15 11:20:00,51.78,51.82,51.75,51.82,51170.0,48.3647,48.402,48.3367,48.402,51170.0
2023-02-15 11:30:00,51.82,51.82,51.74,51.77,34624.0,48.402,48.402,48.3273,48.3553,34624.0
2023-02-15 11:40:00,51.77,51.83,51.76,51.79,35410.0,48.3553,48.4114,48.346,48.374,35410.0
2023-02-15 11:50:00,51.78,51.81,51.75,51.75,30450.0,48.3647,48.3927,48.3367,48.3367,30450.0
2023-02-15 12:00:00,51.76,51.78,51.68,51.7,37417.0,48.346,48.3647,48.2713,48.29,37417.0
2023-02-15 12:10:00,51.7,51.76,51.64,51.67,71029.0,48.29,48.346,48.2339,48.2619,71029.0
2023-02-15 12:20:00,51.68,51.71,51.64,51.66,52650.0,48.2713,48.2993,48.2339,48.2526,52650.0
2023-02-15 12:30:00,51.65,51.68,51.63,51.68,31712.0,48.2433,48.2713,48.2246,48.2713,31712.0
2023-02-15 12:40:00,51.68,51.69,51.65,51.66,20275.0,48.2713,48.2806,48.2433,48.2526,20275.0
2023-02-15 12:50:00,51.67,51.69,51.62,51.65,39106.0,48.2619,48.2806,48.2152,48.2433,39106.0
2023-02-15 13:00:00,51.65,51.68,51.62,51.67,20972.0,48.2433,48.2713,48.2152,48.2619,20972.0
2023-02-15 13:10:00,51.68,51.72,51.65,51.72,17319.0,48.2713,48.3086,48.2433,48.3086,17319.0
2023-02-15 13:20:00,51.72,51.76,51.71,51.73,22575.0,48.3086,48.346,48.2993,48.318,22575.0
2023-02-15 13:30:00,51.73,51.75,51.64,51.65,24118.0,48.318,48.3367,48.2339,48.2433,24118.0
2023-02-15 13:40:00,51.66,51.69,51.64,51.66,39007.0,48.2526,48.2806,48.2339,48.2526,39007.0
2023-02-15 13:50:00,51.66,51.69,51.64,51.68,39304.0,48.2526,48.2806,48.2339,48.2713,39304.0
2023-02-15 14:00:00,51.68,51.69,51.64,51.69,41070.0,48.2713,48.2806,48.2339,48.2806,41070.0
2023-02-15 14:10:00,51.68,51.68,51.59,51.6,42582.0,48.2713,48.2713,48.1872,48.1966,42582.0
2023-02-15 14:20:00,51.6,51.62,51.56,51.62,40940.0,48.1966,48.2152,48.1592,48.2152,40940.0
2023-02-15 14:30:00,51.62,51.64,51.59,51.64,47467.0,48.2152,48.2339,48.1872,48.2339,47467.0
2023-02-15 14:40:00,51.64,51.66,51.57,51.58,54839.0,48.2339,48.2526,48.1685,48.1779,54839.0
2023-02-15 14:50:00,51.58,51.59,51.55,51.56,38628.0,48.1779,48.1872,48.1499,48.1592,38628.0
2023-02-15 15:00:00,51.57,51.65,51.54,51.64,45285.0,48.1685,48.2433,48.1405,48.2339,45285.0
2023-02-15 15:10:00,51.63,51.66,51.59,51.61,57466.0,48.2246,48.2526,48.1872,48.2059,57466.0
2023-02-15 15:20:00,51.61,51.65,51.6,51.65,74280.0,48.2059,48.2433,48.1966,48.2433,74280.0
2023-02-15 15:30:00,51.65,51.66,51.6,51.62,121843.0,48.2433,48.2526,48.1966,48.2152,121843.0
2023-02-15 15:40:00,51.62,51.68,51.56,51.66,159403.0,48.2152,48.2713,48.1592,48.2526,159403.0
2023-02-15 15:50:00,51.66,51.77,51.66,51.77,349301.0,48.2526,48.3553,48.2526,48.3553,349301.0
2023-02-16 09:30:00,51.37,51.52,51.2,51.32,145498.0,47.9817,48.1218,47.8229,47.935,145498.0
2023-02-16 09:40:00,51.32,51.42,51.2,51.37,94390.0,47.935,48.0284,47.8229,47.9817,94390.0
2023-02-16 09:50:00,51.37,51.41,51.27,51.29,87056.0,47.9817,48.0191,47.8883,47.907,87056.0
2023-02-16 10:00:00,51.3,51.46,51.25,51.41,83516.0,47.9163,48.0658,47.8696,48.0191,83516.0
2023-02-16 10:10:00,51.41,51.52,51.39,51.52,55101.0,48.0191,48.1218,48.0004,48.1218,55101.0
2023-02-16 10:20:00,51.53,51.54,51.39,51.44,64545.0,48.1312,48.1405,48.0004,48.0471,64545.0
2023-02-16 10:30:00,51.43,51.46,51.37,51.4,46848.0,48.0378,48.0658,47.9817,48.0097,46848.0
2023-02-16 10:40:00,51.39,51.39,51.3,51.38,46555.0,48.0004,48.0004,47.9163,47.9911,46555.0
2023-02-16 10:50:00,51.38,51.38,51.32,51.37,48279.0,47.9911,47.9911,47.935,47.9817,48279.0
2023-02-16 11:00:00,51.37,51.43,51.34,51.38,59426.0,47.9817,48.0378,47.9537,47.9911,59426.0
2023-02-16 11:10:00,51.38,51.38,51.3,51.36,46997.0,47.9911,47.9911,47.9163,47.9724,46997.0
2023-02-16 11:20:00,51.36,51.42,51.32,51.41,31021.0,47.9724,48.0284,47.935,48.0191,31021.0
2023-02-16 11:30:00,51.42,51.45,51.37,51.37,32428.0,48.0284,48.0565,47.9817,47.9817,32428.0
2023-02-16 11:40:00,51.37,51.45,51.37,51.44,19180.0,47.9817,48.0565,47.9817,48.0471,19180.0
2023-02-16 11:50:00,51.43,51.45,51.41,51.43,28604.0,48.0378,48.0565,48.0191,48.0378,28604.0
2023-02-16 12:00:00,51.42,51.44,51.37,51.42,22321.0,48.0284,48.0471,47.9817,48.0284,22321.0
2023-02-16 12:10:00,51.42,51.46,51.35,51.36,33627.0,48.0284,48.0658,47.963,47.9724,33627.0
2023-02-16 12:20:00,51.36,51.49,51.35,51.45,21471.0,47.9724,48.0938,47.963,48.0565,21471.0
2023-02-16 12:30:00,51.45,51.48,51.43,51.46,23509.0,48.0565,48.0845,48.0378,48.0658,23509.0
2023-02-16 12:40:00,51.46,51.46,51.39,51.39,38749.0,48.0658,48.0658,48.0004,48.0004,38749.0
2023-02-16 12:50:00,51.4,51.47,51.39,51.43,28281.0,48.0097,48.0751,48.0004,48.0378,28281.0
2023-02-16 13:00:00,51.44,51.47,51.4,51.46,33379.0,48.0471,48.0751,48.0097,48.0658,33379.0
2023-02-16 13:10:00,51.46,51.47,51.42,51.46,34289.0,48.0658,48.0751,48.0284,48.0658,34289.0
2023-02-16 13:20:00,51.46,51.46,51.38,51.43,93258.0,48.0658,48.0658,47.9911,48.0378,93258.0
2023-02-16 13:30:00,51.42,51.44,51.4,51.41,42088.0,48.0284,48.0471,48.0097,48.0191,42088.0
2023-02-16 13:40:00,51.41,51.43,51.39,51.41,38253.0,48.0191,48.0378,48.0004,48.0191,38253.0
2023-02-16 13:50:00,51.41,51.43,51.38,51.43,27990.0,48.0191,48.0378,47.9911,48.0378,27990.0
2023-02-16 14:00:00,51.43,51.5,51.42,51.5,114431.0,48.0378,48.1032,48.0284,48.1032,114431.0
2023-02-16 14:10:00,51.5,51.52,51.47,51.5,29851.0,48.1032,48.1218,48.0751,48.1032,29851.0
2023-02-16 14:20:00,51.49,51.54,51.44,51.54,43870.0,48.0938,48.1405,48.0471,48.1405,43870.0
2023-02-16 14:30:00,51.54,51.57,51.5,51.52,39986.0,48.1405,48.1685,48.1032,48.1218,39986.0
2023-02-16 14:40:00,51.53,51.53,51.47,51.48,35235.0,48.1312,48.1312,48.0751,48.0845,35235.0
2023-02-16 14:50:00,51.47,51.5,51.45,51.49,23143.0,48.0751,48.1032,48.0565,48.0938,23143.0
2023-02-16 15:00:00,51.49,51.49,51.34,51.44,153630.0,48.0938,48.0938,47.9537,48.0471,153630.0
2023-02-16 15:10:00,51.43,51.46,51.35,51.39,79786.0,48.0378,48.0658,47.963,48.0004,79786.0
2023-02-16 15:20:00,51.38,51.49,51.35,51.42,159086.0,47.9911,48.0938,47.963,48.0284,159086.0
2023-02-16 15:30:00,51.41,51.44,51.35,51.43,99277.0,48.0191,48.0471,47.963,48.0378,99277.0
2023-02-16 15:40:00,51.43,51.45,51.35,51.38,139500.0,48.0378,48.0565,47.963,47.9911,139500.0
2023-02-16 15:50:00,51.39,51.44,51.28,51.3,549053.0,48.0004,48.0471,47.8977,47.9163,549053.0
2023-02-17 09:30:00,51.11,51.29,50.97,51.27,177585.0,47.7389,47.907,47.6081,47.8883,177585.0
2023-02-17 09:40:00,51.27,51.38,51.24,51.38,81580.0,47.8883,47.9911,47.8603,47.9911,81580.0
2023-02-17 09:50:00,51.39,51.39,51.19,51.22,100504.0,48.0004,48.0004,47.8136,47.8416,100504.0
2023-02-17 10:00:00,51.22,51.42,51.21,51.38,47700.0,47.8416,48.0284,47.8323,47.9911,47700.0
2023-02-17 10:10:00,51.38,51.55,51.34,51.53,62539.0,47.9911,48.1499,47.9537,48.1312,62539.0
2023-02-17 10:20:00,51.52,51.59,51.5,51.54,136350.0,48.1218,48.1872,48.1032,48.1405,136350.0
2023-02-17 10:30:00,51.54,51.63,51.48,51.54,105356.0,48.1405,48.2246,48.0845,48.1405,105356.0
2023-02-17 10:40:00,51.55,51.56,51.46,51.47,66172.0,48.1499,48.1592,48.0658,48.0751,66172.0
2023-02-17 10:50:00,51.47,51.48,51.28,51.32,93730.0,48.0751,48.0845,47.8977,47.935,93730.0
2023-02-17 11:00:00,51.31,51.32,51.23,51.26,75198.0,47.9257,47.935,47.851,47.879,75198.0
2023-02-17 11:10:00,51.27,51.38,51.26,51.31,105435.0,47.8883,47.9911,47.879,47.9257,105435.0
2023-02-17 11:20:00,51.31,51.33,51.28,51.32,70227.0,47.9257,47.9444,47.8977,47.935,70227.0
2023-02-17 11:30:00,51.32,51.43,51.28,51.43,50661.0,47.935,48.0378,47.8977,48.0378,50661.0
2023-02-17 11:40:00,51.43,51.49,51.4,51.45,59602.0,48.0378,48.0938,48.0097,48.0565,59602.0
2023-02-17 11:50:00,51.45,51.45,51.36,51.39,44305.0,48.0565,48.0565,47.9724,48.0004,44305.0
2023-02-17 12:00:00,51.39,51.42,51.34,51.36,33278.0,48.0004,48.0284,47.9537,47.9724,33278.0
2023-02-17 12:10:00,51.37,51.38,51.31,51.33,33111.0,47.9817,47.9911,47.9257,47.9444,33111.0
2023-02-17 12:20:00,51.33,51.36,51.3,51.33,22625.0,47.9444,47.9724,47.9163,47.9444,22625.0
2023-02-17 12:30:00,51.32,51.35,51.31,51.33,20685.0,47.935,47.963,47.9257,47.9444,20685.0
2023-02-17 12:40:00,51.32,51.34,51.29,51.3,24813.0,47.935,47.9537,47.907,47.9163,24813.0
2023-02-17 12:50:00,51.3,51.33,51.28,51.3,54751.0,47.9163,47.9444,47.8977,47.9163,54751.0
2023-02-17 13:00:00,51.3,51.36,51.29,51.36,45066.0,47.9163,47.9724,47.907,47.9724,45066.0
2023-02-17 13:10:00,51.36,51.43,51.35,51.41,24057.0,47.9724,48.0378,47.963,48.0191,24057.0
2023-02-17 13:20:00,51.42,51.42,51.32,51.35,31339.0,48.0284,48.0284,47.935,47.963,31339.0
2023-02-17 13:30:00,51.34,51.37,51.3,51.37,31594.0,47.9537,47.9817,47.9163,47.9817,31594.0
2023-02-17 13:40:00,51.37,51.41,51.37,51.39,30723.0,47.9817,48.0191,47.9817,48.0004,30723.0
2023-02-17 13:50:00,51.39,51.39,51.34,51.36,31053.0,48.0004,48.0004,47.9537,47.9724,31053.0
2023-02-17 14:00:00,51.36,51.46,51.36,51.46,23437.0,47.9724,48.0658,47.9724,48.0658,23437.0
2023-02-17 14:10:00,51.46,51.46,51.38,51.4,31157.0,48.0658,48.0658,47.9911,48.0097,31157.0
2023-02-17 14:20:00,51.4,51.5,51.39,51.48,34027.0,48.0097,48.1032,48.0004,48.0845,34027.0
2023-02-17 14:30:00,51.49,51.53,51.48,51.49,31989.0,48.0938,48.1312,48.0845,48.0938,31989.0
2023-02-17 14:40:00,51.48,51.49,51.42,51.47,34872.0,48.0845,48.0938,48.0284,48.0751,34872.0
2023-02-17 14:50:00,51.47,51.51,51.47,51.49,28091.0,48.0751,48.1125,48.0751,48.0938,28091.0
2023-02-17 15:00:00,51.49,51.54,51.48,51.53,49380.0,48.0938,48.1405,48.0845,48.1312,49380.0
2023-02-17 15:10:00,51.54,51.55,51.46,51.48,37655.0,48.1405,48.1499,48.0658,48.0845,37655.0
2023-02-17 15:20:00,51.48,51.51,51.42,51.44,34683.0,48.0845,48.1125,48.0284,48.0471,34683.0
2023-02-17 15:30:00,51.44,51.54,51.43,51.49,35981.0,48.0471,48.1405,48.0378,48.0938,35981.0
2023-02-17 15:40:00,51.5,51.52,51.39,51.39,47365.0,48.1032,48.1218,48.0004,48.0004,47365.0
2023-02-17 15:50:00,51.4,51.51,51.38,51.51,133679.0,48.0097,48.1125,47.9911,48.1125,133679.0
2023-02-21 09:30:00,51.2,51.3,51.1,51.19,118337.0,47.8229,47.9163,47.7295,47.8136,118337.0
2023-02-21 09:40:00,51.21,51.21,51.04,51.05,80719.0,47.8323,47.8323,47.6735,47.6828,80719.0
2023-02-21 09:50:00,51.06,51.17,51.03,51.03,64228.0,47.6922,47.7949,47.6642,47.6642,64228.0
2023-02-21 10:00:00,51.03,51.1,50.93,50.93,57257.0,47.6642,47.7295,47.5707,47.5707,57257.0
2023-02-21 10:10:00,50.93,50.95,50.81,50.91,59887.0,47.5707,47.5894,47.4587,47.5521,59887.0
2023-02-21 10:20:00,50.91,50.93,50.82,50.93,66583.0,47.5521,47.5707,47.468,47.5707,66583.0
2023-02-21 10:30:00,50.93,50.93,50.79,50.82,72194.0,47.5707,47.5707,47.44,47.468,72194.0
2023-02-21 10:40:00,50.82,50.86,50.72,50.75,103661.0,47.468,47.5054,47.3746,47.4026,103661.0
2023-02-21 10:50:00,50.75,50.76,50.65,50.66,69598.0,47.4026,47.412,47.3092,47.3186,69598.0
2023-02-21 11:00:00,50.66,50.7,50.61,50.66,40909.0,47.3186,47.3559,47.2719,47.3186,40909.0
2023-02-21 11:10:00,50.66,50.67,50.6,50.64,46460.0,47.3186,47.3279,47.2625,47.2999,46460.0
2023-02-21 11:20:00,50.64,50.66,50.55,50.6,109906.0,47.2999,47.3186,47.2158,47.2625,109906.0
2023-02-21 11:30:00,50.59,50.59,50.48,50.5,65149.0,47.2532,47.2532,47.1504,47.1691,65149.0
2023-02-21 11:40:00,50.49,50.56,50.47,50.53,43151.0,47.1598,47.2252,47.1411,47.1971,43151.0
2023-02-21 11:50:00,50.53,50.54,50.47,50.5,88310.0,47.1971,47.2065,47.1411,47.1691,88310.0
2023-02-21 12:00:00,50.51,50.52,50.46,50.52,33246.0,47.1785,47.1878,47.1317,47.1878,33246.0
2023-02-21 12:10:00,50.52,50.54,50.46,50.49,28202.0,47.1878,47.2065,47.1317,47.1598,28202.0
2023-02-21 12:20:00,50.5,50.52,50.46,50.52,44980.0,47.1691,47.1878,47.1317,47.1878,44980.0
2023-02-21 12:30:00,50.51,50.6,50.5,50.59,40402.0,47.1785,47.2625,47.1691,47.2532,40402.0
2023-02-21 12:40:00,50.6,50.64,50.53,50.59,58810.0,47.2625,47.2999,47.1971,47.2532,58810.0
2023-02-21 12:50:00,50.6,50.62,50.58,50.61,29583.0,47.2625,47.2812,47.2438,47.2719,29583.0
2023-02-21 13:00:00,50.6,50.62,50.58,50.59,37852.0,47.2625,47.2812,47.2438,47.2532,37852.0
2023-02-21 13:10:00,50.59,50.62,50.56,50.59,45780.0,47.2532,47.2812,47.2252,47.2532,45780.0
2023-02-21 13:20:00,50.58,50.61,50.44,50.49,123648.0,47.2438,47.2719,47.1131,47.1598,123648.0
2023-02-21 13:30:00,50.48,50.48,50.34,50.34,43778.0,47.1504,47.1504,47.0197,47.0197,43778.0
2023-02-21 13:40:00,50.34,50.38,50.31,50.32,71938.0,47.0197,47.057,46.9916,47.001,71938.0
2023-02-21 13:50:00,50.31,50.37,50.27,50.34,105055.0,46.9916,47.0477,46.9543,47.0197,105055.0
2023-02-21 14:00:00,50.34,50.34,50.28,50.32,33382.0,47.0197,47.0197,46.9636,47.001,33382.0
2023-02-21 14:10:00,50.32,50.34,50.23,50.23,86405.0,47.001,47.0197,46.9169,46.9169,86405.0
2023-02-21 14:20:00,50.23,50.3,50.21,50.3,124981.0,46.9169,46.9823,46.8982,46.9823,124981.0
2023-02-21 14:30:00,50.3,50.41,50.28,50.41,50819.0,46.9823,47.085,46.9636,47.085,50819.0
2023-02-21 14:40:00,50.4,50.51,50.36,50.5,52789.0,47.0757,47.1785,47.0383,47.1691,52789.0
2023-02-21 14:50:00,50.5,50.54,50.46,50.52,47042.0,47.1691,47.2065,47.1317,47.1878,47042.0
2023-02-21 15:00:00,50.53,50.58,50.48,50.5,63812.0,47.1971,47.2438,47.1504,47.1691,63812.0
2023-02-21 15:10:00,50.5,50.51,50.42,50.47,59362.0,47.1691,47.1785,47.0944,47.1411,59362.0
2023-02-21 15:20:00,50.47,50.48,50.42,50.48,66407.0,47.1411,47.1504,47.0944,47.1504,66407.0
2023-02-21 15:30:00,50.48,50.56,50.47,50.53,66145.0,47.1504,47.2252,47.1411,47.1971,66145.0
2023-02-21 15:40:00,50.53,50.65,50.47,50.64,232615.0,47.1971,47.3092,47.1411,47.2999,232615.0
2023-02-21 15:50:00,50.63,50.64,50.41,50.43,414768.0,47.2905,47.2999,47.085,47.1037,414768.0
2023-02-22 09:30:00,50.51,50.76,50.51,50.66,81486.0,47.1785,47.412,47.1785,47.3186,81486.0
2023-02-22 09:40:00,50.65,50.65,50.46,50.53,73069.0,47.3092,47.3092,47.1317,47.1971,73069.0
2023-02-22 09:50:00,50.53,50.58,50.46,50.55,40223.0,47.1971,47.2438,47.1317,47.2158,40223.0
2023-02-22 10:00:00,50.55,50.57,50.41,50.46,67070.0,47.2158,47.2345,47.085,47.1317,67070.0
2023-02-22 10:10:00,50.47,50.47,50.33,50.39,44752.0,47.1411,47.1411,47.0103,47.0664,44752.0
2023-02-22 10:20:00,50.39,50.47,50.37,50.37,44485.0,47.0664,47.1411,47.0477,47.0477,44485.0
2023-02-22 10:30:00,50.36,50.38,50.23,50.27,40317.0,47.0383,47.057,46.9169,46.9543,40317.0
2023-02-22 10:40:00,50.26,50.34,50.25,50.32,27754.0,46.9449,47.0197,46.9356,47.001,27754.0
2023-02-22 10:50:00,50.33,50.39,50.32,50.36,49714.0,47.0103,47.0664,47.001,47.0383,49714.0
2023-02-22 11:00:00,50.36,50.41,50.34,50.37,40174.0,47.0383,47.085,47.0197,47.0477,40174.0
2023-02-22 11:10:00,50.37,50.37,50.3,50.3,26812.0,47.0477,47.0477,46.9823,46.9823,26812.0
2023-02-22 11:20:00,50.3,50.33,50.25,50.26,40104.0,46.9823,47.0103,46.9356,46.9449,40104.0
2023-02-22 11:30:00,50.26,50.27,50.18,50.2,36391.0,46.9449,46.9543,46.8702,46.8889,36391.0
2023-02-22 11:40:00,50.21,50.32,50.21,50.27,46979.0,46.8982,47.001,46.8982,46.9543,46979.0
2023-02-22 11:50:00,50.28,50.34,50.27,50.34,30917.0,46.9636,47.0197,46.9543,47.0197,30917.0
2023-02-22 12:00:00,50.34,50.35,50.28,50.32,35490.0,47.0197,47.029,46.9636,47.001,35490.0
2023-02-22 12:10:00,50.32,50.38,50.28,50.36,43473.0,47.001,47.057,46.9636,47.0383,43473.0
2023-02-22 12:20:00,50.36,50.41,50.31,50.32,54635.0,47.0383,47.085,46.9916,47.001,54635.0
2023-02-22 12:30:00,50.32,50.38,50.32,50.33,49140.0,47.001,47.057,47.001,47.0103,49140.0
2023-02-22 12:40:00,50.32,50.34,50.31,50.34,39758.0,47.001,47.0197,46.9916,47.0197,39758.0
2023-02-22 12:50:00,50.35,50.36,50.33,50.35,46158.0,47.029,47.0383,47.0103,47.029,46158.0
2023-02-22 13:00:00,50.36,50.38,50.32,50.34,58693.0,47.0383,47.057,47.001,47.0197,58693.0
2023-02-22 13:10:00,50.33,50.37,50.31,50.37,53082.0,47.0103,47.0477,46.9916,47.0477,53082.0
2023-02-22 13:20:00,50.37,50.44,50.34,50.44,33463.0,47.0477,47.1131,47.0197,47.1131,33463.0
2023-02-22 13:30:00,50.43,50.49,50.4,50.49,28898.0,47.1037,47.1598,47.0757,47.1598,28898.0
2023-02-22 13:40:00,50.48,50.49,50.42,50.45,35732.0,47.1504,47.1598,47.0944,47.1224,35732.0
2023-02-22 13:50:00,50.45,50.47,50.42,50.46,19865.0,47.1224,47.1411,47.0944,47.1317,19865.0
2023-02-22 14:00:00,50.46,50.54,50.28,50.37,106001.0,47.1317,47.2065,46.9636,47.0477,106001.0
2023-02-22 14:10:00,50.39,50.42,50.22,50.33,59287.0,47.0664,47.0944,46.9076,47.0103,59287.0
2023-02-22 14:20:00,50.34,50.36,50.25,50.27,47213.0,47.0197,47.0383,46.9356,46.9543,47213.0
2023-02-22 14:30:00,50.27,50.28,50.13,50.13,60264.0,46.9543,46.9636,46.8235,46.8235,60264.0
2023-02-22 14:40:00,50.13,50.18,50.09,50.16,35799.0,46.8235,46.8702,46.7862,46.8515,35799.0
2023-02-22 14:50:00,50.16,50.17,50.02,50.07,48280.0,46.8515,46.8609,46.7208,46.7675,48280.0
2023-02-22 15:00:00,50.07,50.1,50.0,50.03,35886.0,46.7675,46.7955,46.7021,46.7301,35886.0
2023-02-22 15:10:00,50.03,50.04,49.95,49.97,49941.0,46.7301,46.7395,46.6554,46.6741,49941.0
2023-02-22 15:20:00,49.96,50.0,49.92,49.93,55809.0,46.6647,46.7021,46.6274,46.6367,55809.0
2023-02-22 15:30:00,49.93,49.95,49.88,49.9,63335.0,46.6367,46.6554,46.59,46.6087,63335.0
2023-02-22 15:40:00,49.9,49.98,49.89,49.97,149114.0,46.6087,46.6834,46.5993,46.6741,149114.0
2023-02-22 15:50:00,49.96,50.15,49.92,50.15,303865.0,46.6647,46.8422,46.6274,46.8422,303865.0
2023-02-23 09:30:00,50.51,50.67,50.12,50.57,108100.0,47.1785,47.3279,46.8142,47.2345,108100.0
2023-02-23 09:40:00,50.6,50.61,50.42,50.43,64987.0,47.2625,47.2719,47.0944,47.1037,64987.0
2023-02-23 09:50:00,50.42,50.49,50.41,50.42,50894.0,47.0944,47.1598,47.085,47.0944,50894.0
2023-02-23 10:00:00,50.43,50.45,50.29,50.35,43116.0,47.1037,47.1224,46.973,47.029,43116.0
2023-02-23 10:10:00,50.35,50.39,50.3,50.38,23160.0,47.029,47.0664,46.9823,47.057,23160.0
2023-02-23 10:20:00,50.39,50.46,50.37,50.42,28172.0,47.0664,47.1317,47.0477,47.0944,28172.0
2023-02-23 10:30:00,50.42,50.48,50.37,50.44,49038.0,47.0944,47.1504,47.0477,47.1131,49038.0
2023-02-23 10:40:00,50.44,50.44,50.24,50.29,52028.0,47.1131,47.1131,46.9263,46.973,52028.0
2023-02-23 10:50:00,50.28,50.37,50.27,50.33,44835.0,46.9636,47.0477,46.9543,47.0103,44835.0
2023-02-23 11:00:00,50.34,50.44,50.32,50.33,61360.0,47.0197,47.1131,47.001,47.0103,61360.0
2023-02-23 11:10:00,50.34,50.34,50.27,50.27,47647.0,47.0197,47.0197,46.9543,46.9543,47647.0
2023-02-23 11:20:00,50.26,50.31,50.22,50.29,105144.0,46.9449,46.9916,46.9076,46.973,105144.0
2023-02-23 11:30:00,50.28,50.3,50.18,50.18,77681.0,46.9636,46.9823,46.8702,46.8702,77681.0
2023-02-23 11:40:00,50.19,50.21,50.11,50.11,57332.0,46.8796,46.8982,46.8048,46.8048,57332.0
2023-02-23 11:50:00,50.11,50.11,50.04,50.08,40188.0,46.8048,46.8048,46.7395,46.7768,40188.0
2023-02-23 12:00:00,50.08,50.12,50.05,50.09,121253.0,46.7768,46.8142,46.7488,46.7862,121253.0
2023-02-23 12:10:00,50.09,50.17,50.04,50.15,59997.0,46.7862,46.8609,46.7395,46.8422,59997.0
2023-02-23 12:20:00,50.15,50.18,50.1,50.13,63124.0,46.8422,46.8702,46.7955,46.8235,63124.0
2023-02-23 12:30:00,50.12,50.19,50.11,50.19,59086.0,46.8142,46.8796,46.8048,46.8796,59086.0
2023-02-23 12:40:00,50.18,50.21,50.14,50.16,45766.0,46.8702,46.8982,46.8329,46.8515,45766.0
2023-02-23 12:50:00,50.17,50.22,50.15,50.21,55873.0,46.8609,46.9076,46.8422,46.8982,55873.0
2023-02-23 13:00:00,50.21,50.24,50.14,50.15,51348.0,46.8982,46.9263,46.8329,46.8422,51348.0
2023-02-23 13:10:00,50.15,50.2,50.12,50.2,29663.0,46.8422,46.8889,46.8142,46.8889,29663.0
2023-02-23 13:20:00,50.21,50.23,50.18,50.22,33608.0,46.8982,46.9169,46.8702,46.9076,33608.0
2023-02-23 13:30:00,50.22,50.24,50.19,50.23,40959.0,46.9076,46.9263,46.8796,46.9169,40959.0
2023-02-23 13:40:00,50.24,50.33,50.24,50.33,56950.0,46.9263,47.0103,46.9263,47.0103,56950.0
2023-02-23 13:50:00,50.33,50.34,50.26,50.26,41732.0,47.0103,47.0197,46.9449,46.9449,41732.0
2023-02-23 14:00:00,50.25,50.28,50.22,50.25,42192.0,46.9356,46.9636,46.9076,46.9356,42192.0
2023-02-23 14:10:00,50.24,50.36,50.23,50.31,51091.0,46.9263,47.0383,46.9169,46.9916,51091.0
2023-02-23 14:20:00,50.31,50.35,50.3,50.31,34084.0,46.9916,47.029,46.9823,46.9916,34084.0
2023-02-23 14:30:00,50.32,50.42,50.31,50.39,51463.0,47.001,47.0944,46.9916,47.0664,51463.0
2023-02-23 14:40:00,50.39,50.4,50.32,50.37,57427.0,47.0664,47.0757,47.001,47.0477,57427.0
2023-02-23 14:50:00,50.36,50.38,50.3,50.34,80025.0,47.0383,47.057,46.9823,47.0197,80025.0
2023-02-23 15:00:00,50.35,50.44,50.35,50.41,60743.0,47.029,47.1131,47.029,47.085,60743.0
2023-02-23 15:10:00,50.41,50.47,50.37,50.37,86469.0,47.085,47.1411,47.0477,47.0477,86469.0
2023-02-23 15:20:00,50.37,50.45,50.35,50.45,66351.0,47.0477,47.1224,47.029,47.1224,66351.0
2023-02-23 15:30:00,50.44,50.49,50.42,50.43,86105.0,47.1131,47.1598,47.0944,47.1037,86105.0
2023-02-23 15:40:00,50.43,50.44,50.32,50.33,161207.0,47.1037,47.1131,47.001,47.0103,161207.0
2023-02-23 15:50:00,50.33,50.35,50.25,50.29,401239.0,47.0103,47.029,46.9356,46.973,401239.0
2023-02-24 09:30:00,49.98,50.37,49.66,50.32,269236.0,46.6834,47.0477,46.3845,47.001,269236.0
2023-02-24 09:40:00,50.34,50.35,50.0,50.01,214402.0,47.0197,47.029,46.7021,46.7114,214402.0
2023-02-24 09:50:00,50.01,50.31,49.97,50.26,189447.0,46.7114,46.9916,46.6741,46.9449,189447.0
2023-02-24 10:00:00,50.25,50.43,50.16,50.36,99572.0,46.9356,47.1037,46.8515,47.0383,99572.0
2023-02-24 10:10:00,50.35,50.35,50.07,50.08,54948.0,47.029,47.029,46.7675,46.7768,54948.0
2023-02-24 10:20:00,50.09,50.14,50.03,50.08,62911.0,46.7862,46.8329,46.7301,46.7768,62911.0
2023-02-24 10:30:00,50.08,50.12,49.99,50.04,120516.0,46.7768,46.8142,46.6927,46.7395,120516.0
2023-02-24 10:40:00,50.04,50.11,49.99,50.06,49710.0,46.7395,46.8048,46.6927,46.7581,49710.0
2023-02-24 10:50:00,50.06,50.15,50.02,50.15,69187.0,46.7581,46.8422,46.7208,46.8422,69187.0
2023-02-24 11:00:00,50.15,50.29,50.14,50.25,58571.0,46.8422,46.973,46.8329,46.9356,58571.0
2023-02-24 11:10:00,50.24,50.42,50.23,50.4,120346.0,46.9263,47.0944,46.9169,47.0757,120346.0
2023-02-24 11:20:00,50.4,50.46,50.37,50.4,57410.0,47.0757,47.1317,47.0477,47.0757,57410.0
2023-02-24 11:30:00,50.41,50.51,50.38,50.48,69406.0,47.085,47.1785,47.057,47.1504,69406.0
2023-02-24 11:40:00,50.5,50.62,50.49,50.62,56974.0,47.1691,47.2812,47.1598,47.2812,56974.0
2023-02-24 11:50:00,50.62,50.65,50.49,50.52,55537.0,47.2812,47.3092,47.1598,47.1878,55537.0
2023-02-24 12:00:00,50.52,50.53,50.45,50.48,44524.0,47.1878,47.1971,47.1224,47.1504,44524.0
2023-02-24 12:10:00,50.48,50.51,50.43,50.43,41746.0,47.1504,47.1785,47.1037,47.1037,41746.0
2023-02-24 12:20:00,50.43,50.46,50.36,50.45,61385.0,47.1037,47.1317,47.0383,47.1224,61385.0
2023-02-24 12:30:00,50.46,50.53,50.46,50.49,51609.0,47.1317,47.1971,47.1317,47.1598,51609.0
2023-02-24 12:40:00,50.48,50.5,50.34,50.36,73307.0,47.1504,47.1691,47.0197,47.0383,73307.0
2023-02-24 12:50:00,50.36,50.41,50.32,50.34,39481.0,47.0383,47.085,47.001,47.0197,39481.0
2023-02-24 13:00:00,50.34,50.4,50.31,50.32,50959.0,47.0197,47.0757,46.9916,47.001,50959.0
2023-02-24 13:10:00,50.33,50.46,50.31,50.46,96545.0,47.0103,47.1317,46.9916,47.1317,96545.0
2023-02-24 13:20:00,50.46,50.48,50.43,50.46,33798.0,47.1317,47.1504,47.1037,47.1317,33798.0
2023-02-24 13:30:00,50.45,50.49,50.4,50.46,49095.0,47.1224,47.1598,47.0757,47.1317,49095.0
2023-02-24 13:40:00,50.46,50.56,50.46,50.53,34120.0,47.1317,47.2252,47.1317,47.1971,34120.0
2023-02-24 13:50:00,50.53,50.54,50.48,50.48,29460.0,47.1971,47.2065,47.1504,47.1504,29460.0
2023-02-24 14:00:00,50.48,50.5,50.43,50.46,41414.0,47.1504,47.1691,47.1037,47.1317,41414.0
2023-02-24 14:10:00,50.47,50.48,50.42,50.46,52654.0,47.1411,47.1504,47.0944,47.1317,52654.0
2023-02-24 14:20:00,50.46,50.46,50.36,50.36,74356.0,47.1317,47.1317,47.0383,47.0383,74356.0
2023-02-24 14:30:00,50.36,50.38,50.32,50.37,47766.0,47.0383,47.057,47.001,47.0477,47766.0
2023-02-24 14:40:00,50.37,50.48,50.32,50.47,60442.0,47.0477,47.1504,47.001,47.1411,60442.0
2023-02-24 14:50:00,50.47,50.54,50.47,50.5,67175.0,47.1411,47.2065,47.1411,47.1691,67175.0
2023-02-24 15:00:00,50.5,50.54,50.48,50.53,40576.0,47.1691,47.2065,47.1504,47.1971,40576.0
2023-02-24 15:10:00,50.52,50.54,50.45,50.51,43086.0,47.1878,47.2065,47.1224,47.1785,43086.0
2023-02-24 15:20:00,50.51,50.62,50.5,50.54,70187.0,47.1785,47.2812,47.1691,47.2065,70187.0
2023-02-24 15:30:00,50.54,50.56,50.41,50.41,77710.0,47.2065,47.2252,47.085,47.085,77710.0
2023-02-24 15:40:00,50.41,50.43,50.35,50.39,95030.0,47.085,47.1037,47.029,47.0664,95030.0
2023-02-24 15:50:00,50.39,50.52,50.31,50.46,281214.0,47.0664,47.1878,46.9916,47.1317,281214.0
2023-02-27 09:30:00,50.97,51.17,50.88,51.11,156719.0,47.6081,47.7949,47.524,47.7389,156719.0
2023-02-27 09:40:00,51.12,51.12,50.89,50.99,57531.0,47.7482,47.7482,47.5334,47.6268,57531.0
2023-02-27 09:50:00,50.99,51.15,50.98,51.14,33854.0,47.6268,47.7762,47.6175,47.7669,33854.0
2023-02-27 10:00:00,51.13,51.21,51.09,51.19,39301.0,47.7576,47.8323,47.7202,47.8136,39301.0
2023-02-27 10:10:00,51.2,51.25,51.15,51.22,74688.0,47.8229,47.8696,47.7762,47.8416,74688.0
2023-02-27 10:20:00,51.24,51.25,51.16,51.2,45828.0,47.8603,47.8696,47.7856,47.8229,45828.0
2023-02-27 10:30:00,51.2,51.23,51.1,51.12,58628.0,47.8229,47.851,47.7295,47.7482,58628.0
2023-02-27 10:40:00,51.11,51.12,51.01,51.03,50385.0,47.7389,47.7482,47.6455,47.6642,50385.0
2023-02-27 10:50:00,51.03,51.03,50.9,50.91,64565.0,47.6642,47.6642,47.5427,47.5521,64565.0
2023-02-27 11:00:00,50.91,51.05,50.88,51.04,89173.0,47.5521,47.6828,47.524,47.6735,89173.0
2023-02-27 11:10:00,51.04,51.06,50.87,50.88,72242.0,47.6735,47.6922,47.5147,47.524,72242.0
2023-02-27 11:20:00,50.88,50.91,50.86,50.9,57751.0,47.524,47.5521,47.5054,47.5427,57751.0
2023-02-27 11:30:00,50.9,50.92,50.86,50.91,44495.0,47.5427,47.5614,47.5054,47.5521,44495.0
2023-02-27 11:40:00,50.92,50.97,50.89,50.96,32392.0,47.5614,47.6081,47.5334,47.5988,32392.0
2023-02-27 11:50:00,50.96,50.97,50.89,50.93,34576.0,47.5988,47.6081,47.5334,47.5707,34576.0
2023-02-27 12:00:00,50.93,50.99,50.89,50.96,55010.0,47.5707,47.6268,47.5334,47.5988,55010.0
2023-02-27 12:10:00,50.96,50.98,50.91,50.94,27710.0,47.5988,47.6175,47.5521,47.5801,27710.0
2023-02-27 12:20:00,50.94,50.99,50.86,50.98,38336.0,47.5801,47.6268,47.5054,47.6175,38336.0
2023-02-27 12:30:00,50.98,51.05,50.97,51.02,43573.0,47.6175,47.6828,47.6081,47.6548,43573.0
2023-02-27 12:40:00,51.02,51.03,51.0,51.01,29859.0,47.6548,47.6642,47.6361,47.6455,29859.0
2023-02-27 12:50:00,51.01,51.03,50.93,50.94,45629.0,47.6455,47.6642,47.5707,47.5801,45629.0
2023-02-27 13:00:00,50.96,50.98,50.92,50.95,22641.0,47.5988,47.6175,47.5614,47.5894,22641.0
2023-02-27 13:10:00,50.95,50.99,50.94,50.98,21799.0,47.5894,47.6268,47.5801,47.6175,21799.0
2023-02-27 13:20:00,50.98,51.04,50.98,51.04,25001.0,47.6175,47.6735,47.6175,47.6735,25001.0
2023-02-27 13:30:00,51.04,51.07,51.0,51.05,35692.0,47.6735,47.7015,47.6361,47.6828,35692.0
2023-02-27 13:40:00,51.05,51.06,51.0,51.0,31666.0,47.6828,47.6922,47.6361,47.6361,31666.0
2023-02-27 13:50:00,50.99,51.1,50.99,51.07,39443.0,47.6268,47.7295,47.6268,47.7015,39443.0
2023-02-27 14:00:00,51.08,51.13,51.07,51.12,36802.0,47.7109,47.7576,47.7015,47.7482,36802.0
2023-02-27 14:10:00,51.12,51.14,51.03,51.04,67688.0,47.7482,47.7669,47.6642,47.6735,67688.0
2023-02-27 14:20:00,51.05,51.05,50.95,50.98,38334.0,47.6828,47.6828,47.5894,47.6175,38334.0
2023-02-27 14:30:00,50.98,50.99,50.94,50.96,33708.0,47.6175,47.6268,47.5801,47.5988,33708.0
2023-02-27 14:40:00,50.96,50.97,50.9,50.91,38033.0,47.5988,47.6081,47.5427,47.5521,38033.0
2023-02-27 14:50:00,50.91,50.96,50.9,50.92,40438.0,47.5521,47.5988,47.5427,47.5614,40438.0
2023-02-27 15:00:00,50.91,50.93,50.84,50.86,44687.0,47.5521,47.5707,47.4867,47.5054,44687.0
2023-02-27 15:10:00,50.86,50.89,50.81,50.85,75115.0,47.5054,47.5334,47.4587,47.496,75115.0
2023-02-27 15:20:00,50.84,50.89,50.8,50.88,61616.0,47.4867,47.5334,47.4493,47.524,61616.0
2023-02-27 15:30:00,50.88,50.88,50.73,50.74,85532.0,47.524,47.524,47.3839,47.3933,85532.0
2023-02-27 15:40:00,50.74,50.93,50.71,50.91,179930.0,47.3933,47.5707,47.3653,47.5521,179930.0
2023-02-27 15:50:00,50.9,50.92,50.76,50.83,539427.0,47.5427,47.5614,47.412,47.4773,539427.0
2023-02-28 09:30:00,50.88,51.0,50.78,50.93,180403.0,47.524,47.6361,47.4306,47.5707,180403.0
2023-02-28 09:40:00,50.95,51.1,50.89,50.98,193344.0,47.5894,47.7295,47.5334,47.6175,193344.0
2023-02-28 09:50:00,50.98,50.99,50.84,50.84,63928.0,47.6175,47.6268,47.4867,47.4867,63928.0
2023-02-28 10:00:00,50.84,51.0,50.8,50.8,111810.0,47.4867,47.6361,47.4493,47.4493,111810.0
2023-02-28 10:10:00,50.8,50.86,50.7,50.86,77281.0,47.4493,47.5054,47.3559,47.5054,77281.0
2023-02-28 10:20:00,50.86,51.03,50.84,50.94,75650.0,47.5054,47.6642,47.4867,47.5801,75650.0
2023-02-28 10:30:00,50.95,51.02,50.92,51.0,152169.0,47.5894,47.6548,47.5614,47.6361,152169.0
2023-02-28 10:40:00,51.0,51.02,50.92,50.92,72996.0,47.6361,47.6548,47.5614,47.5614,72996.0
2023-02-28 10:50:00,50.92,50.94,50.82,50.83,91372.0,47.5614,47.5801,47.468,47.4773,91372.0
2023-02-28 11:00:00,50.84,50.98,50.83,50.91,47462.0,47.4867,47.6175,47.4773,47.5521,47462.0
2023-02-28 11:10:00,50.91,51.0,50.9,50.96,68110.0,47.5521,47.6361,47.5427,47.5988,68110.0
2023-02-28 11:20:00,50.96,51.01,50.95,50.98,37234.0,47.5988,47.6455,47.5894,47.6175,37234.0
2023-02-28 11:30:00,50.98,51.03,50.97,51.03,38263.0,47.6175,47.6642,47.6081,47.6642,38263.0
2023-02-28 11:40:00,51.03,51.06,50.96,50.99,62674.0,47.6642,47.6922,47.5988,47.6268,62674.0
2023-02-28 11:50:00,50.98,50.99,50.93,50.96,30929.0,47.6175,47.6268,47.5707,47.5988,30929.0
2023-02-28 12:00:00,50.95,51.01,50.95,50.99,31969.0,47.5894,47.6455,47.5894,47.6268,31969.0
2023-02-28 12:10:00,50.99,51.01,50.98,51.01,56188.0,47.6268,47.6455,47.6175,47.6455,56188.0
2023-02-28 12:20:00,51.0,51.01,50.96,51.0,38370.0,47.6361,47.6455,47.5988,47.6361,38370.0
2023-02-28 12:30:00,51.01,51.06,50.98,50.98,47867.0,47.6455,47.6922,47.6175,47.6175,47867.0
2023-02-28 12:40:00,50.98,51.02,50.96,51.02,50477.0,47.6175,47.6548,47.5988,47.6548,50477.0
2023-02-28 12:50:00,51.02,51.12,51.01,51.07,46201.0,47.6548,47.7482,47.6455,47.7015,46201.0
2023-02-28 13:00:00,51.07,51.08,50.96,50.97,68997.0,47.7015,47.7109,47.5988,47.6081,68997.0
2023-02-28 13:10:00,50.97,51.15,50.96,51.15,88995.0,47.6081,47.7762,47.5988,47.7762,88995.0
2023-02-28 13:20:00,51.14,51.16,51.05,51.07,50025.0,47.7669,47.7856,47.6828,47.7015,50025.0
2023-02-28 13:30:00,51.08,51.1,51.02,51.04,39552.0,47.7109,47.7295,47.6548,47.6735,39552.0
2023-02-28 13:40:00,51.05,51.05,51.0,51.02,23963.0,47.6828,47.6828,47.6361,47.6548,23963.0
2023-02-28 13:50:00,51.01,51.09,51.0,51.07,23813.0,47.6455,47.7202,47.6361,47.7015,23813.0
2023-02-28 14:00:00,51.09,51.11,50.97,51.02,59605.0,47.7202,47.7389,47.6081,47.6548,59605.0
2023-02-28 14:10:00,51.01,51.02,50.91,50.92,47494.0,47.6455,47.6548,47.5521,47.5614,47494.0
2023-02-28 14:20:00,50.92,50.96,50.88,50.91,163461.0,47.5614,47.5988,47.524,47.5521,163461.0
2023-02-28 14:30:00,50.91,50.95,50.87,50.92,97444.0,47.5521,47.5894,47.5147,47.5614,97444.0
2023-02-28 14:40:00,50.91,50.99,50.9,50.95,101388.0,47.5521,47.6268,47.5427,47.5894,101388.0
2023-02-28 14:50:00,50.95,50.98,50.92,50.96,92175.0,47.5894,47.6175,47.5614,47.5988,92175.0
2023-02-28 15:00:00,50.96,51.0,50.9,50.99,109210.0,47.5988,47.6361,47.5427,47.6268,109210.0
2023-02-28 15:10:00,50.99,51.02,50.93,50.94,120796.0,47.6268,47.6548,47.5707,47.5801,120796.0
2023-02-28 15:20:00,50.94,50.96,50.9,50.94,80487.0,47.5801,47.5988,47.5427,47.5801,80487.0
2023-02-28 15:30:00,50.94,50.95,50.86,50.88,90434.0,47.5801,47.5894,47.5054,47.524,90434.0
2023-02-28 15:40:00,50.89,50.99,50.87,50.97,202553.0,47.5334,47.6268,47.5147,47.6081,202553.0
2023-02-28 15:50:00,50.96,50.98,50.85,50.85,510167.0,47.5988,47.6175,47.496,47.496,510167.0
2023-03-01 09:30:00,50.24,50.74,50.24,50.71,170737.0,46.9263,47.3933,46.9263,47.3653,170737.0
2023-03-01 09:40:00,50.71,50.73,50.57,50.63,73634.0,47.3653,47.3839,47.2345,47.2905,73634.0
2023-03-01 09:50:00,50.65,50.66,50.45,50.46,65022.0,47.3092,47.3186,47.1224,47.1317,65022.0
2023-03-01 10:00:00,50.49,50.54,50.35,50.41,92207.0,47.1598,47.2065,47.029,47.085,92207.0
2023-03-01 10:10:00,50.4,50.49,50.33,50.46,92512.0,47.0757,47.1598,47.0103,47.1317,92512.0
2023-03-01 10:20:00,50.47,50.57,50.45,50.54,87381.0,47.1411,47.2345,47.1224,47.2065,87381.0
2023-03-01 10:30:00,50.54,50.63,50.47,50.56,61424.0,47.2065,47.2905,47.1411,47.2252,61424.0
2023-03-01 10:40:00,50.58,50.69,50.54,50.68,58134.0,47.2438,47.3466,47.2065,47.3372,58134.0
2023-03-01 10:50:00,50.68,50.77,50.66,50.74,60133.0,47.3372,47.4213,47.3186,47.3933,60133.0
2023-03-01 11:00:00,50.74,50.75,50.52,50.56,50031.0,47.3933,47.4026,47.1878,47.2252,50031.0
2023-03-01 11:10:00,50.56,50.56,50.49,50.52,62259.0,47.2252,47.2252,47.1598,47.1878,62259.0
2023-03-01 11:20:00,50.52,50.67,50.49,50.66,65199.0,47.1878,47.3279,47.1598,47.3186,65199.0
2023-03-01 11:30:00,50.66,50.7,50.61,50.62,77619.0,47.3186,47.3559,47.2719,47.2812,77619.0
2023-03-01 11:40:00,50.62,50.73,50.61,50.69,130965.0,47.2812,47.3839,47.2719,47.3466,130965.0
2023-03-01 11:50:00,50.7,50.7,50.65,50.69,70449.0,47.3559,47.3559,47.3092,47.3466,70449.0
2023-03-01 12:00:00,50.69,50.72,50.6,50.68,129957.0,47.3466,47.3746,47.2625,47.3372,129957.0
2023-03-01 12:10:00,50.68,50.73,50.66,50.67,71721.0,47.3372,47.3839,47.3186,47.3279,71721.0
2023-03-01 12:20:00,50.67,50.8,50.67,50.78,35407.0,47.3279,47.4493,47.3279,47.4306,35407.0
2023-03-01 12:30:00,50.79,50.86,50.78,50.83,39904.0,47.44,47.5054,47.4306,47.4773,39904.0
2023-03-01 12:40:00,50.83,50.87,50.83,50.85,33181.0,47.4773,47.5147,47.4773,47.496,33181.0
2023-03-01 12:50:00,50.84,50.86,50.75,50.77,38553.0,47.4867,47.5054,47.4026,47.4213,38553.0
2023-03-01 13:00:00,50.76,50.76,50.65,50.71,40539.0,47.412,47.412,47.3092,47.3653,40539.0
2023-03-01 13:10:00,50.71,50.78,50.71,50.74,34077.0,47.3653,47.4306,47.3653,47.3933,34077.0
2023-03-01 13:20:00,50.74,50.74,50.66,50.66,26761.0,47.3933,47.3933,47.3186,47.3186,26761.0
2023-03-01 13:30:00,50.66,50.66,50.59,50.65,58373.0,47.3186,47.3186,47.2532,47.3092,58373.0
2023-03-01 13:40:00,50.65,50.68,50.61,50.68,43117.0,47.3092,47.3372,47.2719,47.3372,43117.0
2023-03-01 13:50:00,50.68,50.71,50.65,50.71,37827.0,47.3372,47.3653,47.3092,47.3653,37827.0
2023-03-01 14:00:00,50.71,50.71,50.57,50.62,31882.0,47.3653,47.3653,47.2345,47.2812,31882.0
2023-03-01 14:10:00,50.62,50.63,50.55,50.59,48618.0,47.2812,47.2905,47.2158,47.2532,48618.0
2023-03-01 14:20:00,50.6,50.65,50.59,50.61,49952.0,47.2625,47.3092,47.2532,47.2719,49952.0
2023-03-01 14:30:00,50.61,50.66,50.57,50.66,57890.0,47.2719,47.3186,47.2345,47.3186,57890.0
2023-03-01 14:40:00,50.66,50.67,50.61,50.64,58261.0,47.3186,47.3279,47.2719,47.2999,58261.0
2023-03-01 14:50:00,50.64,50.66,50.59,50.65,54631.0,47.2999,47.3186,47.2532,47.3092,54631.0
2023-03-01 15:00:00,50.63,50.67,50.61,50.64,53182.0,47.2905,47.3279,47.2719,47.2999,53182.0
2023-03-01 15:10:00,50.64,50.67,50.62,50.66,41964.0,47.2999,47.3279,47.2812,47.3186,41964.0
2023-03-01 15:20:00,50.67,50.68,50.58,50.6,51318.0,47.3279,47.3372,47.2438,47.2625,51318.0
2023-03-01 15:30:00,50.59,50.65,50.58,50.61,82695.0,47.2532,47.3092,47.2438,47.2719,82695.0
2023-03-01 15:40:00,50.61,50.76,50.6,50.72,176068.0,47.2719,47.412,47.2625,47.3746,176068.0
2023-03-01 15:50:00,50.72,50.72,50.51,50.52,441926.0,47.3746,47.3746,47.1785,47.1878,441926.0
2023-03-02 09:30:00,50.35,50.37,50.02,50.05,99861.0,47.029,47.0477,46.7208,46.7488,99861.0
2023-03-02 09:40:00,50.08,50.08,49.79,49.96,226715.0,46.7768,46.7768,46.5059,46.6647,226715.0
2023-03-02 09:50:00,49.96,50.11,49.89,49.93,126520.0,46.6647,46.8048,46.5993,46.6367,126520.0
2023-03-02 10:00:00,49.93,50.17,49.92,50.16,53286.0,46.6367,46.8609,46.6274,46.8515,53286.0
2023-03-02 10:10:00,50.16,50.16,50.09,50.11,45533.0,46.8515,46.8515,46.7862,46.8048,45533.0
2023-03-02 10:20:00,50.12,50.14,50.02,50.06,50719.0,46.8142,46.8329,46.7208,46.7581,50719.0
2023-03-02 10:30:00,50.07,50.13,50.03,50.03,47921.0,46.7675,46.8235,46.7301,46.7301,47921.0
2023-03-02 10:40:00,50.02,50.07,49.98,50.05,71074.0,46.7208,46.7675,46.6834,46.7488,71074.0
2023-03-02 10:50:00,50.05,50.08,50.01,50.02,50034.0,46.7488,46.7768,46.7114,46.7208,50034.0
2023-03-02 11:00:00,50.01,50.13,50.01,50.09,30356.0,46.7114,46.8235,46.7114,46.7862,30356.0
2023-03-02 11:10:00,50.09,50.09,50.01,50.01,51896.0,46.7862,46.7862,46.7114,46.7114,51896.0
2023-03-02 11:20:00,50.0,50.01,49.93,49.97,39587.0,46.7021,46.7114,46.6367,46.6741,39587.0
2023-03-02 11:30:00,49.97,50.01,49.87,49.91,48843.0,46.6741,46.7114,46.5807,46.618,48843.0
2023-03-02 11:40:00,49.91,49.95,49.86,49.93,89201.0,46.618,46.6554,46.5713,46.6367,89201.0
2023-03-02 11:50:00,49.93,49.96,49.87,49.88,45763.0,46.6367,46.6647,46.5807,46.59,45763.0
2023-03-02 12:00:00,49.88,49.88,49.74,49.77,59007.0,46.59,46.59,46.4592,46.4873,59007.0
2023-03-02 12:10:00,49.77,49.81,49.68,49.7,65996.0,46.4873,46.5246,46.4032,46.4219,65996.0
2023-03-02 12:20:00,49.7,49.71,49.63,49.68,87632.0,46.4219,46.4312,46.3565,46.4032,87632.0
2023-03-02 12:30:00,49.68,49.75,49.63,49.68,67733.0,46.4032,46.4686,46.3565,46.4032,67733.0
2023-03-02 12:40:00,49.68,49.69,49.59,49.59,64336.0,46.4032,46.4125,46.3191,46.3191,64336.0
2023-03-02 12:50:00,49.59,49.68,49.59,49.67,44543.0,46.3191,46.4032,46.3191,46.3939,44543.0
2023-03-02 13:00:00,49.68,49.74,49.67,49.73,46432.0,46.4032,46.4592,46.3939,46.4499,46432.0
2023-03-02 13:10:00,49.73,49.75,49.7,49.73,50316.0,46.4499,46.4686,46.4219,46.4499,50316.0
2023-03-02 13:20:00,49.73,49.74,49.64,49.64,41034.0,46.4499,46.4592,46.3658,46.3658,41034.0
2023-03-02 13:30:00,49.65,49.86,49.63,49.81,50516.0,46.3752,46.5713,46.3565,46.5246,50516.0
2023-03-02 13:40:00,49.83,49.85,49.79,49.84,36414.0,46.5433,46.562,46.5059,46.5526,36414.0
2023-03-02 13:50:00,49.84,49.96,49.83,49.95,54445.0,46.5526,46.6647,46.5433,46.6554,54445.0
2023-03-02 14:00:00,49.95,50.04,49.95,49.99,41372.0,46.6554,46.7395,46.6554,46.6927,41372.0
2023-03-02 14:10:00,49.99,50.0,49.88,49.94,45971.0,46.6927,46.7021,46.59,46.646,45971.0
2023-03-02 14:20:00,49.94,50.03,49.92,50.03,32380.0,46.646,46.7301,46.6274,46.7301,32380.0
2023-03-02 14:30:00,50.03,50.04,49.97,50.01,90144.0,46.7301,46.7395,46.6741,46.7114,90144.0
2023-03-02 14:40:00,50.0,50.08,49.99,50.08,50982.0,46.7021,46.7768,46.6927,46.7768,50982.0
2023-03-02 14:50:00,50.09,50.16,50.08,50.14,35387.0,46.7862,46.8515,46.7768,46.8329,35387.0
2023-03-02 15:00:00,50.14,50.18,50.12,50.16,60440.0,46.8329,46.8702,46.8142,46.8515,60440.0
2023-03-02 15:10:00,50.15,50.3,50.15,50.26,56852.0,46.8422,46.9823,46.8422,46.9449,56852.0
2023-03-02 15:20:00,50.26,50.32,50.25,50.26,50816.0,46.9449,47.001,46.9356,46.9449,50816.0
2023-03-02 15:30:00,50.27,50.38,50.26,50.36,66473.0,46.9543,47.057,46.9449,47.0383,66473.0
2023-03-02 15:40:00,50.37,50.39,50.32,50.38,109702.0,47.0477,47.0664,47.001,47.057,109702.0
2023-03-02 15:50:00,50.37,50.37,50.17,50.19,431407.0,47.0477,47.0477,46.8609,46.8796,431407.0
2023-03-03 09:30:00,50.37,50.5,50.36,50.48,68622.0,47.0477,47.1691,47.0383,47.1504,68622.0
2023-03-03 09:40:00,50.48,50.61,50.41,50.59,66843.0,47.1504,47.2719,47.085,47.2532,66843.0
2023-03-03 09:50:00,50.59,50.73,50.58,50.7,34809.0,47.2532,47.3839,47.2438,47.3559,34809.0
2023-03-03 10:00:00,50.71,50.74,50.5,50.51,44784.0,47.3653,47.3933,47.1691,47.1785,44784.0
2023-03-03 10:10:00,50.51,50.73,50.51,50.71,44323.0,47.1785,47.3839,47.1785,47.3653,44323.0
2023-03-03 10:20:00,50.72,50.83,50.7,50.8,34856.0,47.3746,47.4773,47.3559,47.4493,34856.0
2023-03-03 10:30:00,50.81,50.82,50.72,50.74,40043.0,47.4587,47.468,47.3746,47.3933,40043.0
2023-03-03 10:40:00,50.75,50.81,50.74,50.77,64413.0,47.4026,47.4587,47.3933,47.4213,64413.0
2023-03-03 10:50:00,50.77,50.87,50.76,50.85,52183.0,47.4213,47.5147,47.412,47.496,52183.0
2023-03-03 11:00:00,50.85,50.93,50.85,50.9,37705.0,47.496,47.5707,47.496,47.5427,37705.0
2023-03-03 11:10:00,50.89,50.91,50.83,50.88,48876.0,47.5334,47.5521,47.4773,47.524,48876.0
2023-03-03 11:20:00,50.88,50.91,50.85,50.91,27163.0,47.524,47.5521,47.496,47.5521,27163.0
2023-03-03 11:30:00,50.91,50.99,50.9,50.95,56752.0,47.5521,47.6268,47.5427,47.5894,56752.0
2023-03-03 11:40:00,50.96,50.96,50.9,50.91,33969.0,47.5988,47.5988,47.5427,47.5521,33969.0
2023-03-03 11:50:00,50.92,50.98,50.89,50.97,45674.0,47.5614,47.6175,47.5334,47.6081,45674.0
2023-03-03 12:00:00,50.98,51.07,50.96,51.06,63183.0,47.6175,47.7015,47.5988,47.6922,63183.0
2023-03-03 12:10:00,51.06,51.09,51.0,51.0,66791.0,47.6922,47.7202,47.6361,47.6361,66791.0
2023-03-03 12:20:00,51.0,51.03,50.97,51.03,46715.0,47.6361,47.6642,47.6081,47.6642,46715.0
2023-03-03 12:30:00,51.03,51.09,51.01,51.09,108908.0,47.6642,47.7202,47.6455,47.7202,108908.0
2023-03-03 12:40:00,51.09,51.17,51.08,51.11,113197.0,47.7202,47.7949,47.7109,47.7389,113197.0
2023-03-03 12:50:00,51.1,51.27,51.09,51.26,114112.0,47.7295,47.8883,47.7202,47.879,114112.0
2023-03-03 13:00:00,51.27,51.28,51.19,51.23,93967.0,47.8883,47.8977,47.8136,47.851,93967.0
2023-03-03 13:10:00,51.23,51.26,51.19,51.26,54671.0,47.851,47.879,47.8136,47.879,54671.0
2023-03-03 13:20:00,51.26,51.31,51.21,51.29,113224.0,47.879,47.9257,47.8323,47.907,113224.0
2023-03-03 13:30:00,51.29,51.33,51.26,51.32,139753.0,47.907,47.9444,47.879,47.935,139753.0
2023-03-03 13:40:00,51.32,51.32,51.22,51.23,105359.0,47.935,47.935,47.8416,47.851,105359.0
2023-03-03 13:50:00,51.23,51.24,51.14,51.2,168789.0,47.851,47.8603,47.7669,47.8229,168789.0
2023-03-03 14:00:00,51.21,51.38,51.21,51.37,96122.0,47.8323,47.9911,47.8323,47.9817,96122.0
2023-03-03 14:10:00,51.38,51.51,51.38,51.48,136810.0,47.9911,48.1125,47.9911,48.0845,136810.0
2023-03-03 14:20:00,51.48,51.56,51.48,51.55,210001.0,48.0845,48.1592,48.0845,48.1499,210001.0
2023-03-03 14:30:00,51.55,51.56,51.51,51.53,132855.0,48.1499,48.1592,48.1125,48.1312,132855.0
2023-03-03 14:40:00,51.52,51.53,51.45,51.47,89703.0,48.1218,48.1312,48.0565,48.0751,89703.0
2023-03-03 14:50:00,51.47,51.52,51.45,51.51,85512.0,48.0751,48.1218,48.0565,48.1125,85512.0
2023-03-03 15:00:00,51.51,51.6,51.48,51.59,79835.0,48.1125,48.1966,48.0845,48.1872,79835.0
2023-03-03 15:10:00,51.6,51.6,51.46,51.47,90823.0,48.1966,48.1966,48.0658,48.0751,90823.0
2023-03-03 15:20:00,51.47,51.5,51.4,51.43,104595.0,48.0751,48.1032,48.0097,48.0378,104595.0
2023-03-03 15:30:00,51.43,51.43,51.38,51.39,113975.0,48.0378,48.0378,47.9911,48.0004,113975.0
2023-03-03 15:40:00,51.39,51.4,51.29,51.36,172046.0,48.0004,48.0097,47.907,47.9724,172046.0
2023-03-03 15:50:00,51.36,51.41,51.31,51.33,613046.0,47.9724,48.0191,47.9257,47.9444,613046.0
2023-03-06 09:30:00,51.39,51.54,51.34,51.36,140365.0,48.0004,48.1405,47.9537,47.9724,140365.0
2023-03-06 09:40:00,51.37,51.58,51.35,51.55,68322.0,47.9817,48.1779,47.963,48.1499,68322.0
2023-03-06 09:50:00,51.55,51.61,51.52,51.61,68982.0,48.1499,48.2059,48.1218,48.2059,68982.0
2023-03-06 10:00:00,51.6,51.74,51.51,51.71,83268.0,48.1966,48.3273,48.1125,48.2993,83268.0
2023-03-06 10:10:00,51.71,51.84,51.68,51.83,90791.0,48.2993,48.4207,48.2713,48.4114,90791.0
2023-03-06 10:20:00,51.83,51.83,51.6,51.62,92947.0,48.4114,48.4114,48.1966,48.2152,92947.0
2023-03-06 10:30:00,51.62,51.7,51.57,51.6,84623.0,48.2152,48.29,48.1685,48.1966,84623.0
2023-03-06 10:40:00,51.6,51.6,51.48,51.5,130178.0,48.1966,48.1966,48.0845,48.1032,130178.0
2023-03-06 10:50:00,51.49,51.58,51.47,51.51,116858.0,48.0938,48.1779,48.0751,48.1125,116858.0
2023-03-06 11:00:00,51.51,51.57,51.47,51.56,69483.0,48.1125,48.1685,48.0751,48.1592,69483.0
2023-03-06 11:10:00,51.55,51.59,51.47,51.55,66612.0,48.1499,48.1872,48.0751,48.1499,66612.0
2023-03-06 11:20:00,51.54,51.54,51.34,51.35,105197.0,48.1405,48.1405,47.9537,47.963,105197.0
2023-03-06 11:30:00,51.35,51.4,51.32,51.39,51920.0,47.963,48.0097,47.935,48.0004,51920.0
2023-03-06 11:40:00,51.38,51.41,51.35,51.4,49642.0,47.9911,48.0191,47.963,48.0097,49642.0
2023-03-06 11:50:00,51.4,51.42,51.39,51.42,34973.0,48.0097,48.0284,48.0004,48.0284,34973.0
2023-03-06 12:00:00,51.42,51.42,51.34,51.35,34380.0,48.0284,48.0284,47.9537,47.963,34380.0
2023-03-06 12:10:00,51.36,51.45,51.34,51.45,41923.0,47.9724,48.0565,47.9537,48.0565,41923.0
2023-03-06 12:20:00,51.45,51.45,51.37,51.39,45841.0,48.0565,48.0565,47.9817,48.0004,45841.0
2023-03-06 12:30:00,51.38,51.4,51.34,51.39,37895.0,47.9911,48.0097,47.9537,48.0004,37895.0
2023-03-06 12:40:00,51.39,51.41,51.31,51.32,44796.0,48.0004,48.0191,47.9257,47.935,44796.0
2023-03-06 12:50:00,51.32,51.37,51.31,51.32,74631.0,47.935,47.9817,47.9257,47.935,74631.0
2023-03-06 13:00:00,51.33,51.33,51.21,51.22,48124.0,47.9444,47.9444,47.8323,47.8416,48124.0
2023-03-06 13:10:00,51.23,51.24,51.19,51.23,51512.0,47.851,47.8603,47.8136,47.851,51512.0
2023-03-06 13:20:00,51.22,51.23,51.16,51.21,67690.0,47.8416,47.851,47.7856,47.8323,67690.0
2023-03-06 13:30:00,51.2,51.21,51.12,51.13,53277.0,47.8229,47.8323,47.7482,47.7576,53277.0
2023-03-06 13:40:00,51.13,51.19,51.11,51.14,53240.0,47.7576,47.8136,47.7389,47.7669,53240.0
2023-03-06 13:50:00,51.13,51.15,51.08,51.14,38778.0,47.7576,47.7762,47.7109,47.7669,38778.0
2023-03-06 14:00:00,51.13,51.17,51.11,51.16,55924.0,47.7576,47.7949,47.7389,47.7856,55924.0
2023-03-06 14:10:00,51.16,51.23,51.15,51.19,103560.0,47.7856,47.851,47.7762,47.8136,103560.0
2023-03-06 14:20:00,51.2,51.22,51.14,51.21,63540.0,47.8229,47.8416,47.7669,47.8323,63540.0
2023-03-06 14:30:00,51.21,51.22,51.13,51.18,82569.0,47.8323,47.8416,47.7576,47.8043,82569.0
2023-03-06 14:40:00,51.17,51.24,51.17,51.22,52221.0,47.7949,47.8603,47.7949,47.8416,52221.0
2023-03-06 14:50:00,51.22,51.26,51.19,51.21,37904.0,47.8416,47.879,47.8136,47.8323,37904.0
2023-03-06 15:00:00,51.21,51.27,51.2,51.27,44231.0,47.8323,47.8883,47.8229,47.8883,44231.0
2023-03-06 15:10:00,51.26,51.3,51.23,51.26,73543.0,47.879,47.9163,47.851,47.879,73543.0
2023-03-06 15:20:00,51.25,51.27,51.19,51.2,74907.0,47.8696,47.8883,47.8136,47.8229,74907.0
2023-03-06 15:30:00,51.19,51.25,51.18,51.24,85816.0,47.8136,47.8696,47.8043,47.8603,85816.0
2023-03-06 15:40:00,51.23,51.24,51.16,51.19,140811.0,47.851,47.8603,47.7856,47.8136,140811.0
2023-03-06 15:50:00,51.19,51.2,51.09,51.14,424253.0,47.8136,47.8229,47.7202,47.7669,424253.0
2023-03-07 09:30:00,51.1,51.2,50.91,51.14,141024.0,47.7295,47.8229,47.5521,47.7669,141024.0
2023-03-07 09:40:00,51.13,51.15,51.04,51.11,83768.0,47.7576,47.7762,47.6735,47.7389,83768.0
2023-03-07 09:50:00,51.09,51.18,51.04,51.1,90847.0,47.7202,47.8043,47.6735,47.7295,90847.0
2023-03-07 10:00:00,51.11,51.11,50.68,50.7,157883.0,47.7389,47.7389,47.3372,47.3559,157883.0
2023-03-07 10:10:00,50.7,50.82,50.6,50.77,200106.0,47.3559,47.468,47.2625,47.4213,200106.0
2023-03-07 10:20:00,50.77,50.92,50.7,50.73,66686.0,47.4213,47.5614,47.3559,47.3839,66686.0
2023-03-07 10:30:00,50.73,50.87,50.63,50.65,73091.0,47.3839,47.5147,47.2905,47.3092,73091.0
2023-03-07 10:40:00,50.64,50.65,50.49,50.64,54552.0,47.2999,47.3092,47.1598,47.2999,54552.0
2023-03-07 10:50:00,50.63,50.63,50.3,50.32,146685.0,47.2905,47.2905,46.9823,47.001,146685.0
2023-03-07 11:00:00,50.32,50.48,50.32,50.43,49266.0,47.001,47.1504,47.001,47.1037,49266.0
2023-03-07 11:10:00,50.43,50.47,50.33,50.37,43361.0,47.1037,47.1411,47.0103,47.0477,43361.0
2023-03-07 11:20:00,50.38,50.38,50.21,50.22,40415.0,47.057,47.057,46.8982,46.9076,40415.0
2023-03-07 11:30:00,50.22,50.25,50.17,50.21,34641.0,46.9076,46.9356,46.8609,46.8982,34641.0
2023-03-07 11:40:00,50.21,50.23,50.16,50.18,47755.0,46.8982,46.9169,46.8515,46.8702,47755.0
2023-03-07 11:50:00,50.18,50.2,50.0,50.02,93844.0,46.8702,46.8889,46.7021,46.7208,93844.0
2023-03-07 12:00:00,50.02,50.05,49.97,49.98,48450.0,46.7208,46.7488,46.6741,46.6834,48450.0
2023-03-07 12:10:00,49.98,50.01,49.9,50.0,33453.0,46.6834,46.7114,46.6087,46.7021,33453.0
2023-03-07 12:20:00,50.01,50.16,49.97,49.98,64171.0,46.7114,46.8515,46.6741,46.6834,64171.0
2023-03-07 12:30:00,49.98,50.02,49.96,49.98,62807.0,46.6834,46.7208,46.6647,46.6834,62807.0
2023-03-07 12:40:00,49.98,49.99,49.92,49.99,36713.0,46.6834,46.6927,46.6274,46.6927,36713.0
2023-03-07 12:50:00,49.98,50.01,49.91,49.91,35012.0,46.6834,46.7114,46.618,46.618,35012.0
2023-03-07 13:00:00,49.91,49.92,49.78,49.81,34034.0,46.618,46.6274,46.4966,46.5246,34034.0
2023-03-07 13:10:00,49.82,49.82,49.73,49.73,26584.0,46.534,46.534,46.4499,46.4499,26584.0
2023-03-07 13:20:00,49.73,49.73,49.63,49.68,49160.0,46.4499,46.4499,46.3565,46.4032,49160.0
2023-03-07 13:30:00,49.67,49.69,49.52,49.62,127215.0,46.3939,46.4125,46.2538,46.3472,127215.0
2023-03-07 13:40:00,49.61,49.62,49.5,49.53,50514.0,46.3378,46.3472,46.2351,46.2631,50514.0
2023-03-07 13:50:00,49.53,49.58,49.5,49.57,62817.0,46.2631,46.3098,46.2351,46.3005,62817.0
2023-03-07 14:00:00,49.57,49.66,49.53,49.65,61576.0,46.3005,46.3845,46.2631,46.3752,61576.0
2023-03-07 14:10:00,49.64,49.75,49.62,49.69,90760.0,46.3658,46.4686,46.3472,46.4125,90760.0
2023-03-07 14:20:00,49.69,49.71,49.63,49.68,74945.0,46.4125,46.4312,46.3565,46.4032,74945.0
2023-03-07 14:30:00,49.68,49.71,49.63,49.66,72613.0,46.4032,46.4312,46.3565,46.3845,72613.0
2023-03-07 14:40:00,49.66,49.7,49.59,49.61,72986.0,46.3845,46.4219,46.3191,46.3378,72986.0
2023-03-07 14:50:00,49.61,49.63,49.55,49.58,58141.0,46.3378,46.3565,46.2818,46.3098,58141.0
2023-03-07 15:00:00,49.58,49.65,49.58,49.65,70713.0,46.3098,46.3752,46.3098,46.3752,70713.0
2023-03-07 15:10:00,49.65,49.71,49.64,49.68,82005.0,46.3752,46.4312,46.3658,46.4032,82005.0
2023-03-07 15:20:00,49.68,49.68,49.62,49.64,70676.0,46.4032,46.4032,46.3472,46.3658,70676.0
2023-03-07 15:30:00,49.64,49.79,49.62,49.75,140452.0,46.3658,46.5059,46.3472,46.4686,140452.0
2023-03-07 15:40:00,49.75,49.77,49.63,49.65,188102.0,46.4686,46.4873,46.3565,46.3752,188102.0
2023-03-07 15:50:00,49.65,49.65,49.4,49.48,817172.0,46.3752,46.3752,46.1417,46.2164,817172.0
2023-03-08 09:30:00,49.58,49.89,49.5,49.75,259026.0,46.3098,46.5993,46.2351,46.4686,259026.0
2023-03-08 09:40:00,49.75,50.14,49.69,50.12,200493.0,46.4686,46.8329,46.4125,46.8142,200493.0
2023-03-08 09:50:00,50.12,50.27,50.03,50.22,122477.0,46.8142,46.9543,46.7301,46.9076,122477.0
2023-03-08 10:00:00,50.21,50.24,49.96,50.14,192578.0,46.8982,46.9263,46.6647,46.8329,192578.0
2023-03-08 10:10:00,50.14,50.21,50.04,50.08,117692.0,46.8329,46.8982,46.7395,46.7768,117692.0
2023-03-08 10:20:00,50.09,50.31,50.08,50.26,72439.0,46.7862,46.9916,46.7768,46.9449,72439.0
2023-03-08 10:30:00,50.26,50.38,50.21,50.34,142528.0,46.9449,47.057,46.8982,47.0197,142528.0
2023-03-08 10:40:00,50.34,50.35,50.16,50.17,68982.0,47.0197,47.029,46.8515,46.8609,68982.0
2023-03-08 10:50:00,50.16,50.19,50.11,50.12,91102.0,46.8515,46.8796,46.8048,46.8142,91102.0
2023-03-08 11:00:00,50.12,50.2,50.1,50.2,37536.0,46.8142,46.8889,46.7955,46.8889,37536.0
2023-03-08 11:10:00,50.2,50.23,50.14,50.19,61194.0,46.8889,46.9169,46.8329,46.8796,61194.0
2023-03-08 11:20:00,50.2,50.24,50.15,50.19,43071.0,46.8889,46.9263,46.8422,46.8796,43071.0
2023-03-08 11:30:00,50.2,50.21,50.09,50.15,53379.0,46.8889,46.8982,46.7862,46.8422,53379.0
2023-03-08 11:40:00,50.15,50.22,50.13,50.21,42348.0,46.8422,46.9076,46.8235,46.8982,42348.0
2023-03-08 11:50:00,50.21,50.23,50.12,50.14,55844.0,46.8982,46.9169,46.8142,46.8329,55844.0
2023-03-08 12:00:00,50.13,50.13,49.98,50.0,33793.0,46.8235,46.8235,46.6834,46.7021,33793.0
2023-03-08 12:10:00,50.01,50.04,49.88,49.98,40559.0,46.7114,46.7395,46.59,46.6834,40559.0
2023-03-08 12:20:00,49.98,49.99,49.87,49.88,34115.0,46.6834,46.6927,46.5807,46.59,34115.0
2023-03-08 12:30:00,49.88,49.93,49.84,49.93,30401.0,46.59,46.6367,46.5526,46.6367,30401.0
2023-03-08 12:40:00,49.93,49.98,49.93,49.98,47284.0,46.6367,46.6834,46.6367,46.6834,47284.0
2023-03-08 12:50:00,49.98,50.0,49.94,49.96,52121.0,46.6834,46.7021,46.646,46.6647,52121.0
2023-03-08 13:00:00,49.96,49.98,49.88,49.88,158251.0,46.6647,46.6834,46.59,46.59,158251.0
2023-03-08 13:10:00,49.88,49.89,49.76,49.77,43884.0,46.59,46.5993,46.4779,46.4873,43884.0
2023-03-08 13:20:00,49.77,49.83,49.7,49.72,46225.0,46.4873,46.5433,46.4219,46.4406,46225.0
2023-03-08 13:30:00,49.72,49.76,49.64,49.65,83676.0,46.4406,46.4779,46.3658,46.3752,83676.0
2023-03-08 13:40:00,49.65,49.75,49.63,49.73,75213.0,46.3752,46.4686,46.3565,46.4499,75213.0
2023-03-08 13:50:00,49.73,49.73,49.67,49.69,44475.0,46.4499,46.4499,46.3939,46.4125,44475.0
2023-03-08 14:00:00,49.7,49.75,49.68,49.73,65140.0,46.4219,46.4686,46.4032,46.4499,65140.0
2023-03-08 14:10:00,49.73,49.76,49.69,49.71,75717.0,46.4499,46.4779,46.4125,46.4312,75717.0
2023-03-08 14:20:00,49.71,49.77,49.71,49.73,91640.0,46.4312,46.4873,46.4312,46.4499,91640.0
2023-03-08 14:30:00,49.73,49.78,49.68,49.7,96347.0,46.4499,46.4966,46.4032,46.4219,96347.0
2023-03-08 14:40:00,49.71,49.73,49.65,49.69,39289.0,46.4312,46.4499,46.3752,46.4125,39289.0
2023-03-08 14:50:00,49.68,49.68,49.63,49.64,32306.0,46.4032,46.4032,46.3565,46.3658,32306.0
2023-03-08 15:00:00,49.64,49.67,49.6,49.62,61519.0,46.3658,46.3939,46.3285,46.3472,61519.0
2023-03-08 15:10:00,49.62,49.66,49.59,49.64,58559.0,46.3472,46.3845,46.3191,46.3658,58559.0
2023-03-08 15:20:00,49.64,49.67,49.62,49.65,61200.0,46.3658,46.3939,46.3472,46.3752,61200.0
2023-03-08 15:30:00,49.66,49.7,49.64,49.7,112482.0,46.3845,46.4219,46.3658,46.4219,112482.0
2023-03-08 15:40:00,49.7,49.86,49.7,49.82,114764.0,46.4219,46.5713,46.4219,46.534,114764.0
2023-03-08 15:50:00,49.83,49.84,49.76,49.81,380167.0,46.5433,46.5526,46.4779,46.5246,380167.0
2023-03-09 09:30:00,49.59,49.74,49.53,49.74,98328.0,46.3191,46.4592,46.2631,46.4592,98328.0
2023-03-09 09:40:00,49.75,49.75,49.46,49.59,77474.0,46.4686,46.4686,46.1977,46.3191,77474.0
2023-03-09 09:50:00,49.59,49.61,49.16,49.16,144146.0,46.3191,46.3378,45.9175,45.9175,144146.0
2023-03-09 10:00:00,49.17,49.2,48.8,48.81,163504.0,45.9268,45.9549,45.5812,45.5906,163504.0
2023-03-09 10:10:00,48.8,48.89,48.63,48.79,192143.0,45.5812,45.6653,45.4225,45.5719,192143.0
2023-03-09 10:20:00,48.79,48.87,48.74,48.82,98518.0,45.5719,45.6466,45.5252,45.5999,98518.0
2023-03-09 10:30:00,48.82,49.05,48.8,49.01,148886.0,45.5999,45.8148,45.5812,45.7774,148886.0
2023-03-09 10:40:00,49.02,49.14,48.99,49.09,88106.0,45.7867,45.8988,45.7587,45.8521,88106.0
2023-03-09 10:50:00,49.09,49.09,48.86,48.89,63854.0,45.8521,45.8521,45.6373,45.6653,63854.0
2023-03-09 11:00:00,48.89,48.91,48.74,48.75,139613.0,45.6653,45.684,45.5252,45.5345,139613.0
2023-03-09 11:10:00,48.75,48.81,48.72,48.74,78542.0,45.5345,45.5906,45.5065,45.5252,78542.0
2023-03-09 11:20:00,48.74,48.74,48.6,48.61,78461.0,45.5252,45.5252,45.3944,45.4038,78461.0
2023-03-09 11:30:00,48.62,48.67,48.47,48.52,132423.0,45.4131,45.4598,45.273,45.3197,132423.0
2023-03-09 11:40:00,48.51,48.6,48.39,48.59,85507.0,45.3104,45.3944,45.1983,45.3851,85507.0
2023-03-09 11:50:00,48.59,48.66,48.54,48.56,58945.0,45.3851,45.4505,45.3384,45.3571,58945.0
2023-03-09 12:00:00,48.56,48.57,48.46,48.55,63505.0,45.3571,45.3664,45.2637,45.3477,63505.0
2023-03-09 12:10:00,48.55,48.58,48.5,48.53,50157.0,45.3477,45.3758,45.301,45.329,50157.0
2023-03-09 12:20:00,48.54,48.58,48.47,48.49,49473.0,45.3384,45.3758,45.273,45.2917,49473.0
2023-03-09 12:30:00,48.48,48.49,48.34,48.36,131213.0,45.2823,45.2917,45.1516,45.1703,131213.0
2023-03-09 12:40:00,48.36,48.46,48.35,48.37,47186.0,45.1703,45.2637,45.1609,45.1796,47186.0
2023-03-09 12:50:00,48.37,48.38,48.26,48.26,76761.0,45.1796,45.1889,45.0769,45.0769,76761.0
2023-03-09 13:00:00,48.26,48.29,48.19,48.19,70010.0,45.0769,45.1049,45.0115,45.0115,70010.0
2023-03-09 13:10:00,48.2,48.24,48.11,48.14,74455.0,45.0208,45.0582,44.9368,44.9648,74455.0
2023-03-09 13:20:00,48.14,48.21,48.03,48.08,105547.0,44.9648,45.0302,44.862,44.9087,105547.0
2023-03-09 13:30:00,48.07,48.1,47.96,47.97,75780.0,44.8994,44.9274,44.7966,44.806,75780.0
2023-03-09 13:40:00,47.98,48.07,47.9,47.91,84015.0,44.8153,44.8994,44.7406,44.7499,84015.0
2023-03-09 13:50:00,47.91,47.98,47.89,47.91,73344.0,44.7499,44.8153,44.7313,44.7499,73344.0
2023-03-09 14:00:00,47.92,47.97,47.87,47.94,112136.0,44.7593,44.806,44.7126,44.778,112136.0
2023-03-09 14:10:00,47.95,48.16,47.94,48.16,95882.0,44.7873,44.9835,44.778,44.9835,95882.0
2023-03-09 14:20:00,48.16,48.23,48.1,48.2,60285.0,44.9835,45.0488,44.9274,45.0208,60285.0
2023-03-09 14:30:00,48.2,48.24,48.14,48.16,62983.0,45.0208,45.0582,44.9648,44.9835,62983.0
2023-03-09 14:40:00,48.17,48.25,48.16,48.19,76079.0,44.9928,45.0675,44.9835,45.0115,76079.0
2023-03-09 14:50:00,48.18,48.18,48.05,48.06,59773.0,45.0021,45.0021,44.8807,44.89,59773.0
2023-03-09 15:00:00,48.06,48.1,47.91,47.91,66426.0,44.89,44.9274,44.7499,44.7499,66426.0
2023-03-09 15:10:00,47.91,47.94,47.7,47.71,90000.0,44.7499,44.778,44.5538,44.5631,90000.0
2023-03-09 15:20:00,47.71,47.88,47.65,47.8,137886.0,44.5631,44.7219,44.5071,44.6472,137886.0
2023-03-09 15:30:00,47.8,47.99,47.76,47.98,164275.0,44.6472,44.8247,44.6098,44.8153,164275.0
2023-03-09 15:40:00,47.97,48.03,47.88,47.98,280790.0,44.806,44.862,44.7219,44.8153,280790.0
2023-03-09 15:50:00,47.98,48.08,47.91,47.99,818219.0,44.8153,44.9087,44.7499,44.8247,818219.0
2023-03-10 09:30:00,47.36,47.59,46.89,46.89,224386.0,44.2362,44.451,43.7972,43.7972,224386.0
2023-03-10 09:40:00,46.88,46.9,46.48,46.78,273152.0,43.7879,43.8066,43.4143,43.6945,273152.0
2023-03-10 09:50:00,46.78,47.5,46.76,47.43,207122.0,43.6945,44.367,43.6758,44.3016,207122.0
2023-03-10 10:00:00,47.47,47.67,47.37,47.51,151114.0,44.339,44.5258,44.2456,44.3763,151114.0
2023-03-10 10:10:00,47.5,47.65,47.38,47.54,187367.0,44.367,44.5071,44.2549,44.4043,187367.0
2023-03-10 10:20:00,47.54,47.88,47.54,47.61,176976.0,44.4043,44.7219,44.4043,44.4697,176976.0
2023-03-10 10:30:00,47.61,47.65,47.34,47.42,181727.0,44.4697,44.5071,44.2175,44.2923,181727.0
2023-03-10 10:40:00,47.42,47.44,47.17,47.34,163085.0,44.2923,44.3109,44.0588,44.2175,163085.0
2023-03-10 10:50:00,47.34,47.78,47.32,47.75,229152.0,44.2175,44.6285,44.1989,44.6005,229152.0
2023-03-10 11:00:00,47.76,47.84,47.69,47.79,213438.0,44.6098,44.6846,44.5445,44.6379,213438.0
2023-03-10 11:10:00,47.8,47.95,47.73,47.95,176316.0,44.6472,44.7873,44.5818,44.7873,176316.0
2023-03-10 11:20:00,47.95,48.33,47.93,48.27,375047.0,44.7873,45.1422,44.7686,45.0862,375047.0
2023-03-10 11:30:00,48.27,48.46,48.27,48.39,206259.0,45.0862,45.2637,45.0862,45.1983,206259.0
2023-03-10 11:40:00,48.41,48.43,47.86,47.96,148681.0,45.217,45.2356,44.7032,44.7966,148681.0
2023-03-10 11:50:00,47.97,48.05,47.83,47.93,111220.0,44.806,44.8807,44.6752,44.7686,111220.0
2023-03-10 12:00:00,47.93,47.98,47.71,47.72,135242.0,44.7686,44.8153,44.5631,44.5725,135242.0
2023-03-10 12:10:00,47.72,47.81,47.66,47.72,61606.0,44.5725,44.6565,44.5164,44.5725,61606.0
2023-03-10 12:20:00,47.71,47.71,47.56,47.64,55391.0,44.5631,44.5631,44.423,44.4978,55391.0
2023-03-10 12:30:00,47.65,47.89,47.65,47.84,70869.0,44.5071,44.7313,44.5071,44.6846,70869.0
2023-03-10 12:40:00,47.84,47.88,47.68,47.79,57823.0,44.6846,44.7219,44.5351,44.6379,57823.0
2023-03-10 12:50:00,47.8,47.84,47.7,47.73,47901.0,44.6472,44.6846,44.5538,44.5818,47901.0
2023-03-10 13:00:00,47.73,47.81,47.69,47.73,55650.0,44.5818,44.6565,44.5445,44.5818,55650.0
2023-03-10 13:10:00,47.73,47.73,47.41,47.43,41712.0,44.5818,44.5818,44.2829,44.3016,41712.0
2023-03-10 13:20:00,47.43,47.43,47.18,47.21,68048.0,44.3016,44.3016,44.0681,44.0961,68048.0
2023-03-10 13:30:00,47.21,47.32,47.14,47.15,95859.0,44.0961,44.1989,44.0307,44.0401,95859.0
2023-03-10 13:40:00,47.15,47.21,47.07,47.08,61671.0,44.0401,44.0961,43.9653,43.9747,61671.0
2023-03-10 13:50:00,47.07,47.07,46.9,46.97,115191.0,43.9653,43.9653,43.8066,43.8719,115191.0
2023-03-10 14:00:00,46.97,47.38,46.97,47.38,135734.0,43.8719,44.2549,43.8719,44.2549,135734.0
2023-03-10 14:10:00,47.38,47.48,47.34,47.47,203177.0,44.2549,44.3483,44.2175,44.339,203177.0
2023-03-10 14:20:00,47.46,47.57,47.41,47.48,228617.0,44.3296,44.4324,44.2829,44.3483,228617.0
2023-03-10 14:30:00,47.49,47.73,47.48,47.72,124757.0,44.3576,44.5818,44.3483,44.5725,124757.0
2023-03-10 14:40:00,47.71,47.79,47.58,47.7,99128.0,44.5631,44.6379,44.4417,44.5538,99128.0
2023-03-10 14:50:00,47.7,47.78,47.58,47.67,89302.0,44.5538,44.6285,44.4417,44.5258,89302.0
2023-03-10 15:00:00,47.67,47.68,47.54,47.66,102368.0,44.5258,44.5351,44.4043,44.5164,102368.0
2023-03-10 15:10:00,47.66,47.79,47.51,47.51,187590.0,44.5164,44.6379,44.3763,44.3763,187590.0
2023-03-10 15:20:00,47.51,47.59,47.47,47.52,216638.0,44.3763,44.451,44.339,44.3857,216638.0
2023-03-10 15:30:00,47.51,47.52,47.29,47.3,150506.0,44.3763,44.3857,44.1708,44.1802,150506.0
2023-03-10 15:40:00,47.3,47.3,47.11,47.21,153730.0,44.1802,44.1802,44.0027,44.0961,153730.0
2023-03-10 15:50:00,47.21,47.34,47.17,47.32,442488.0,44.0961,44.2175,44.0588,44.1989,442488.0
2023-03-13 09:30:00,45.86,46.09,45.25,45.51,496930.0,42.8352,43.05,42.2654,42.5082,496930.0
2023-03-13 09:40:00,45.5,45.63,45.01,45.56,479563.0,42.4989,42.6203,42.0412,42.5549,479563.0
2023-03-13 09:50:00,45.55,46.01,45.49,45.86,436874.0,42.5456,42.9753,42.4896,42.8352,436874.0
2023-03-13 10:00:00,45.87,45.87,45.48,45.6,323418.0,42.8445,42.8445,42.4802,42.5923,323418.0
2023-03-13 10:10:00,45.6,45.66,45.0,45.11,285136.0,42.5923,42.6483,42.0319,42.1346,285136.0
2023-03-13 10:20:00,45.1,45.25,44.83,44.88,279509.0,42.1253,42.2654,41.8731,41.9198,279509.0
2023-03-13 10:30:00,44.89,45.46,44.7,45.41,402693.0,41.9291,42.4615,41.7517,42.4148,402693.0
2023-03-13 10:40:00,45.42,45.5,45.05,45.16,390987.0,42.4242,42.4989,42.0786,42.1813,390987.0
2023-03-13 10:50:00,45.16,45.48,44.7,45.46,288369.0,42.1813,42.4802,41.7517,42.4615,288369.0
2023-03-13 11:00:00,45.46,45.51,45.17,45.28,411426.0,42.4615,42.5082,42.1907,42.2934,411426.0
2023-03-13 11:10:00,45.27,45.53,45.08,45.38,410547.0,42.2841,42.5269,42.1066,42.3868,410547.0
2023-03-13 11:20:00,45.38,45.67,45.13,45.55,421656.0,42.3868,42.6577,42.1533,42.5456,421656.0
2023-03-13 11:30:00,45.55,45.56,45.18,45.22,465816.0,42.5456,42.5549,42.2,42.2374,465816.0
2023-03-13 11:40:00,45.23,45.57,45.22,45.5,336926.0,42.2467,42.5643,42.2374,42.4989,336926.0
2023-03-13 11:50:00,45.49,45.5,44.9,45.23,418564.0,42.4896,42.4989,41.9385,42.2467,418564.0
2023-03-13 12:00:00,45.25,45.52,44.92,45.15,282629.0,42.2654,42.5176,41.9572,42.172,282629.0
2023-03-13 12:10:00,45.14,45.14,44.79,44.94,180873.0,42.1626,42.1626,41.8357,41.9758,180873.0
2023-03-13 12:20:00,44.93,45.02,44.63,44.97,277609.0,41.9665,42.0506,41.6863,42.0039,277609.0
2023-03-13 12:30:00,44.96,45.06,44.82,45.01,120756.0,41.9945,42.0879,41.8638,42.0412,120756.0
2023-03-13 12:40:00,45.02,45.24,44.88,44.95,156092.0,42.0506,42.2561,41.9198,41.9852,156092.0
2023-03-13 12:50:00,44.95,45.0,44.81,44.84,131386.0,41.9852,42.0319,41.8544,41.8824,131386.0
2023-03-13 13:00:00,44.84,44.86,44.52,44.8,185718.0,41.8824,41.9011,41.5835,41.8451,185718.0
2023-03-13 13:10:00,44.82,44.83,44.51,44.64,206060.0,41.8638,41.8731,41.5742,41.6956,206060.0
2023-03-13 13:20:00,44.63,44.67,44.38,44.46,300292.0,41.6863,41.7236,41.4528,41.5275,300292.0
2023-03-13 13:30:00,44.45,44.62,44.32,44.61,153983.0,41.5182,41.6769,41.3967,41.6676,153983.0
2023-03-13 13:40:00,44.61,44.8,44.55,44.65,184503.0,41.6676,41.8451,41.6116,41.705,184503.0
2023-03-13 13:50:00,44.65,44.89,44.65,44.79,138192.0,41.705,41.9291,41.705,41.8357,138192.0
2023-03-13 14:00:00,44.79,44.94,44.79,44.88,155952.0,41.8357,41.9758,41.8357,41.9198,155952.0
2023-03-13 14:10:00,44.87,45.08,44.86,45.06,186109.0,41.9105,42.1066,41.9011,42.0879,186109.0
2023-03-13 14:20:00,45.05,45.15,44.74,44.89,266195.0,42.0786,42.172,41.789,41.9291,266195.0
2023-03-13 14:30:00,44.88,45.02,44.69,44.73,191342.0,41.9198,42.0506,41.7423,41.7797,191342.0
2023-03-13 14:40:00,44.74,44.91,44.58,44.62,208437.0,41.789,41.9478,41.6396,41.6769,208437.0
2023-03-13 14:50:00,44.62,44.83,44.58,44.79,167602.0,41.6769,41.8731,41.6396,41.8357,167602.0
2023-03-13 15:00:00,44.78,44.9,44.61,44.62,228017.0,41.8264,41.9385,41.6676,41.6769,228017.0
2023-03-13 15:10:00,44.62,44.82,44.6,44.66,226821.0,41.6769,41.8638,41.6583,41.7143,226821.0
2023-03-13 15:20:00,44.66,44.66,44.35,44.43,216792.0,41.7143,41.7143,41.4248,41.4995,216792.0
2023-03-13 15:30:00,44.42,44.46,44.28,44.37,261628.0,41.4901,41.5275,41.3594,41.4434,261628.0
2023-03-13 15:40:00,44.38,44.42,44.23,44.29,251119.0,41.4528,41.4901,41.3127,41.3687,251119.0
2023-03-13 15:50:00,44.28,44.29,44.04,44.12,675485.0,41.3594,41.3687,41.1352,41.2099,675485.0
2023-03-14 09:30:00,45.56,45.83,45.27,45.34,353224.0,42.5549,42.8071,42.2841,42.3495,353224.0
2023-03-14 09:40:00,45.35,45.95,45.2,45.75,356469.0,42.3588,42.9192,42.2187,42.7324,356469.0
2023-03-14 09:50:00,45.74,45.89,45.53,45.84,162852.0,42.7231,42.8632,42.5269,42.8165,162852.0
2023-03-14 10:00:00,45.83,45.96,45.61,45.66,155249.0,42.8071,42.9286,42.6016,42.6483,155249.0
2023-03-14 10:10:00,45.65,45.75,45.37,45.63,154527.0,42.639,42.7324,42.3775,42.6203,154527.0
2023-03-14 10:20:00,45.64,45.93,45.57,45.8,164276.0,42.6297,42.9005,42.5643,42.7791,164276.0
2023-03-14 10:30:00,45.8,45.9,45.69,45.77,257649.0,42.7791,42.8725,42.6764,42.7511,257649.0
2023-03-14 10:40:00,45.78,45.96,45.75,45.84,170552.0,42.7604,42.9286,42.7324,42.8165,170552.0
2023-03-14 10:50:00,45.84,45.89,45.76,45.8,189642.0,42.8165,42.8632,42.7418,42.7791,189642.0
2023-03-14 11:00:00,45.8,45.94,45.79,45.92,181180.0,42.7791,42.9099,42.7698,42.8912,181180.0
2023-03-14 11:10:00,45.92,46.17,45.84,46.11,192395.0,42.8912,43.1247,42.8165,43.0687,192395.0
2023-03-14 11:20:00,46.11,46.2,46.04,46.05,183042.0,43.0687,43.1527,43.0033,43.0126,183042.0
2023-03-14 11:30:00,46.04,46.21,45.9,46.21,379794.0,43.0033,43.1621,42.8725,43.1621,379794.0
2023-03-14 11:40:00,46.21,46.22,45.95,45.97,228956.0,43.1621,43.1714,42.9192,42.9379,228956.0
2023-03-14 11:50:00,45.98,46.01,45.82,45.84,128426.0,42.9472,42.9753,42.7978,42.8165,128426.0
2023-03-14 12:00:00,45.84,45.99,45.82,45.87,235469.0,42.8165,42.9566,42.7978,42.8445,235469.0
2023-03-14 12:10:00,45.87,45.97,45.73,45.92,197252.0,42.8445,42.9379,42.7137,42.8912,197252.0
2023-03-14 12:20:00,45.91,45.95,45.72,45.73,78780.0,42.8819,42.9192,42.7044,42.7137,78780.0
2023-03-14 12:30:00,45.73,45.84,45.67,45.76,77041.0,42.7137,42.8165,42.6577,42.7418,77041.0
2023-03-14 12:40:00,45.75,45.75,45.65,45.72,84165.0,42.7324,42.7324,42.639,42.7044,84165.0
2023-03-14 12:50:00,45.71,45.72,45.55,45.58,91768.0,42.6951,42.7044,42.5456,42.5736,91768.0
2023-03-14 13:00:00,45.57,45.61,45.4,45.41,80272.0,42.5643,42.6016,42.4055,42.4148,80272.0
2023-03-14 13:10:00,45.41,45.49,45.23,45.38,153811.0,42.4148,42.4896,42.2467,42.3868,153811.0
2023-03-14 13:20:00,45.37,45.55,45.24,45.51,116258.0,42.3775,42.5456,42.2561,42.5082,116258.0
2023-03-14 13:30:00,45.5,45.57,45.41,45.57,162935.0,42.4989,42.5643,42.4148,42.5643,162935.0
2023-03-14 13:40:00,45.59,45.63,45.38,45.52,116157.0,42.583,42.6203,42.3868,42.5176,116157.0
2023-03-14 13:50:00,45.53,45.64,45.49,45.64,95546.0,42.5269,42.6297,42.4896,42.6297,95546.0
2023-03-14 14:00:00,45.65,45.71,45.46,45.5,177065.0,42.639,42.6951,42.4615,42.4989,177065.0
2023-03-14 14:10:00,45.5,45.51,45.34,45.49,131510.0,42.4989,42.5082,42.3495,42.4896,131510.0
2023-03-14 14:20:00,45.48,45.66,45.43,45.59,128953.0,42.4802,42.6483,42.4335,42.583,128953.0
2023-03-14 14:30:00,45.59,45.69,45.54,45.61,200596.0,42.583,42.6764,42.5363,42.6016,200596.0
2023-03-14 14:40:00,45.61,45.72,45.56,45.69,178374.0,42.6016,42.7044,42.5549,42.6764,178374.0
2023-03-14 14:50:00,45.69,45.76,45.66,45.66,93406.0,42.6764,42.7418,42.6483,42.6483,93406.0
2023-03-14 15:00:00,45.67,45.7,45.46,45.48,143561.0,42.6577,42.6857,42.4615,42.4802,143561.0
2023-03-14 15:10:00,45.48,45.52,45.35,45.52,140827.0,42.4802,42.5176,42.3588,42.5176,140827.0
2023-03-14 15:20:00,45.52,45.54,45.35,45.51,161447.0,42.5176,42.5363,42.3588,42.5082,161447.0
2023-03-14 15:30:00,45.5,45.63,45.44,45.48,179799.0,42.4989,42.6203,42.4429,42.4802,179799.0
2023-03-14 15:40:00,45.48,45.54,45.43,45.52,207277.0,42.4802,42.5363,42.4335,42.5176,207277.0
2023-03-14 15:50:00,45.53,45.77,45.52,45.72,601225.0,42.5269,42.7511,42.5176,42.7044,601225.0
2023-03-15 09:30:00,44.19,44.38,43.76,44.28,272715.0,41.2753,41.4528,40.8737,41.3594,272715.0
2023-03-15 09:40:00,44.28,44.35,43.93,44.08,219051.0,41.3594,41.4248,41.0325,41.1726,219051.0
2023-03-15 09:50:00,44.09,44.13,43.79,44.0,259116.0,41.1819,41.2193,40.9017,41.0978,259116.0
2023-03-15 10:00:00,44.02,44.21,43.9,44.2,210432.0,41.1165,41.294,41.0044,41.2846,210432.0
2023-03-15 10:10:00,44.21,44.34,44.06,44.2,98215.0,41.294,41.4154,41.1539,41.2846,98215.0
2023-03-15 10:20:00,44.2,44.31,43.88,44.05,104898.0,41.2846,41.3874,40.9858,41.1445,104898.0
2023-03-15 10:30:00,44.07,44.24,43.91,43.99,199078.0,41.1632,41.322,41.0138,41.0885,199078.0
2023-03-15 10:40:00,43.99,44.09,43.81,43.83,124887.0,41.0885,41.1819,40.9204,40.9391,124887.0
2023-03-15 10:50:00,43.82,44.02,43.73,44.02,116064.0,40.9297,41.1165,40.8456,41.1165,116064.0
2023-03-15 11:00:00,44.01,44.14,43.95,44.07,112629.0,41.1072,41.2286,41.0511,41.1632,112629.0
2023-03-15 11:10:00,44.07,44.24,44.06,44.22,90682.0,41.1632,41.322,41.1539,41.3033,90682.0
2023-03-15 11:20:00,44.23,44.23,43.93,43.93,78481.0,41.3127,41.3127,41.0325,41.0325,78481.0
2023-03-15 11:30:00,43.94,44.0,43.79,43.85,100567.0,41.0418,41.0978,40.9017,40.9577,100567.0
2023-03-15 11:40:00,43.84,44.02,43.84,43.92,92453.0,40.9484,41.1165,40.9484,41.0231,92453.0
2023-03-15 11:50:00,43.93,43.94,43.78,43.86,67765.0,41.0325,41.0418,40.8924,40.9671,67765.0
2023-03-15 12:00:00,43.85,43.95,43.71,43.72,140354.0,40.9577,41.0511,40.827,40.8363,140354.0
2023-03-15 12:10:00,43.71,43.81,43.66,43.7,153084.0,40.827,40.9204,40.7803,40.8176,153084.0
2023-03-15 12:20:00,43.69,43.73,43.6,43.65,90908.0,40.8083,40.8456,40.7242,40.7709,90908.0
2023-03-15 12:30:00,43.64,43.69,43.51,43.59,147265.0,40.7616,40.8083,40.6402,40.7149,147265.0
2023-03-15 12:40:00,43.59,43.67,43.53,43.6,153082.0,40.7149,40.7896,40.6588,40.7242,153082.0
2023-03-15 12:50:00,43.6,43.61,43.46,43.55,180386.0,40.7242,40.7336,40.5935,40.6775,180386.0
2023-03-15 13:00:00,43.55,43.66,43.49,43.63,206562.0,40.6775,40.7803,40.6215,40.7522,206562.0
2023-03-15 13:10:00,43.64,43.74,43.6,43.71,136523.0,40.7616,40.855,40.7242,40.827,136523.0
2023-03-15 13:20:00,43.71,43.72,43.58,43.66,190973.0,40.827,40.8363,40.7055,40.7803,190973.0
2023-03-15 13:30:00,43.67,43.72,43.53,43.63,195695.0,40.7896,40.8363,40.6588,40.7522,195695.0
2023-03-15 13:40:00,43.63,43.66,43.38,43.41,213436.0,40.7522,40.7803,40.5187,40.5468,213436.0
2023-03-15 13:50:00,43.4,43.51,43.36,43.43,142622.0,40.5374,40.6402,40.5001,40.5654,142622.0
2023-03-15 14:00:00,43.44,43.45,43.3,43.36,110509.0,40.5748,40.5841,40.444,40.5001,110509.0
2023-03-15 14:10:00,43.36,43.43,43.23,43.4,186696.0,40.5001,40.5654,40.3786,40.5374,186696.0
2023-03-15 14:20:00,43.4,43.88,43.4,43.73,494462.0,40.5374,40.9858,40.5374,40.8456,494462.0
2023-03-15 14:30:00,43.71,43.91,43.63,43.77,172232.0,40.827,41.0138,40.7522,40.883,172232.0
2023-03-15 14:40:00,43.75,43.88,43.73,43.8,135555.0,40.8643,40.9858,40.8456,40.911,135555.0
2023-03-15 14:50:00,43.8,43.94,43.72,43.84,135046.0,40.911,41.0418,40.8363,40.9484,135046.0
2023-03-15 15:00:00,43.85,43.92,43.61,43.63,189540.0,40.9577,41.0231,40.7336,40.7522,189540.0
2023-03-15 15:10:00,43.61,43.71,43.57,43.64,125109.0,40.7336,40.827,40.6962,40.7616,125109.0
2023-03-15 15:20:00,43.64,43.81,43.55,43.75,247440.0,40.7616,40.9204,40.6775,40.8643,247440.0
2023-03-15 15:30:00,43.76,43.84,43.71,43.77,232717.0,40.8737,40.9484,40.827,40.883,232717.0
2023-03-15 15:40:00,43.77,43.81,43.66,43.73,370039.0,40.883,40.9204,40.7803,40.8456,370039.0
2023-03-15 15:50:00,43.72,44.02,43.67,44.02,787620.0,40.8363,41.1165,40.7896,41.1165,787620.0
2023-03-16 09:30:00,43.52,43.52,43.19,43.43,201982.0,40.6495,40.6495,40.3413,40.5654,201982.0
2023-03-16 09:40:00,43.43,43.5,43.03,43.05,195431.0,40.5654,40.6308,40.1918,40.2105,195431.0
2023-03-16 09:50:00,43.04,43.45,43.04,43.36,140389.0,40.2012,40.5841,40.2012,40.5001,140389.0
2023-03-16 10:00:00,43.35,43.42,43.04,43.05,153088.0,40.4907,40.5561,40.2012,40.2105,153088.0
2023-03-16 10:10:00,43.05,43.26,43.0,43.11,108711.0,40.2105,40.4066,40.1638,40.2665,108711.0
2023-03-16 10:20:00,43.11,43.24,43.07,43.19,72290.0,40.2665,40.388,40.2292,40.3413,72290.0
2023-03-16 10:30:00,43.19,43.38,43.14,43.38,59696.0,40.3413,40.5187,40.2946,40.5187,59696.0
2023-03-16 10:40:00,43.38,43.77,43.32,43.75,183545.0,40.5187,40.883,40.4627,40.8643,183545.0
2023-03-16 10:50:00,43.75,44.17,43.75,43.95,141955.0,40.8643,41.2566,40.8643,41.0511,141955.0
2023-03-16 11:00:00,43.95,43.99,43.7,43.9,200549.0,41.0511,41.0885,40.8176,41.0044,200549.0
2023-03-16 11:10:00,43.9,44.17,43.9,44.06,60324.0,41.0044,41.2566,41.0044,41.1539,60324.0
2023-03-16 11:20:00,44.07,44.29,44.03,44.2,138419.0,41.1632,41.3687,41.1259,41.2846,138419.0
2023-03-16 11:30:00,44.21,44.22,44.03,44.09,93817.0,41.294,41.3033,41.1259,41.1819,93817.0
2023-03-16 11:40:00,44.1,44.21,44.09,44.18,43589.0,41.1912,41.294,41.1819,41.266,43589.0
2023-03-16 11:50:00,44.19,44.33,44.19,44.27,65226.0,41.2753,41.4061,41.2753,41.35,65226.0
2023-03-16 12:00:00,44.26,44.32,44.22,44.23,50808.0,41.3407,41.3967,41.3033,41.3127,50808.0
2023-03-16 12:10:00,44.23,44.24,44.16,44.21,68079.0,41.3127,41.322,41.2473,41.294,68079.0
2023-03-16 12:20:00,44.2,44.25,44.15,44.21,70412.0,41.2846,41.3313,41.2379,41.294,70412.0
2023-03-16 12:30:00,44.21,44.21,44.04,44.11,78416.0,41.294,41.294,41.1352,41.2006,78416.0
2023-03-16 12:40:00,44.1,44.21,44.07,44.2,138491.0,41.1912,41.294,41.1632,41.2846,138491.0
2023-03-16 12:50:00,44.21,44.47,44.2,44.46,141828.0,41.294,41.5368,41.2846,41.5275,141828.0
2023-03-16 13:00:00,44.46,44.75,44.45,44.61,103216.0,41.5275,41.7984,41.5182,41.6676,103216.0
2023-03-16 13:10:00,44.6,44.63,44.43,44.47,129396.0,41.6583,41.6863,41.4995,41.5368,129396.0
2023-03-16 13:20:00,44.47,44.55,44.43,44.5,84694.0,41.5368,41.6116,41.4995,41.5649,84694.0
2023-03-16 13:30:00,44.5,44.54,44.33,44.37,93226.0,41.5649,41.6022,41.4061,41.4434,93226.0
2023-03-16 13:40:00,44.36,44.51,44.34,44.45,139172.0,41.4341,41.5742,41.4154,41.5182,139172.0
2023-03-16 13:50:00,44.43,44.45,44.3,44.34,185628.0,41.4995,41.5182,41.3781,41.4154,185628.0
2023-03-16 14:00:00,44.33,44.36,44.17,44.24,89330.0,41.4061,41.4341,41.2566,41.322,89330.0
2023-03-16 14:10:00,44.24,44.28,44.1,44.16,127471.0,41.322,41.3594,41.1912,41.2473,127471.0
2023-03-16 14:20:00,44.16,44.28,44.15,44.27,46116.0,41.2473,41.3594,41.2379,41.35,46116.0
2023-03-16 14:30:00,44.27,44.28,44.11,44.2,63902.0,41.35,41.3594,41.2006,41.2846,63902.0
2023-03-16 14:40:00,44.21,44.47,44.13,44.19,138560.0,41.294,41.5368,41.2193,41.2753,138560.0
2023-03-16 14:50:00,44.19,44.19,44.06,44.18,92830.0,41.2753,41.2753,41.1539,41.266,92830.0
2023-03-16 15:00:00,44.18,44.2,44.09,44.16,133108.0,41.266,41.2846,41.1819,41.2473,133108.0
2023-03-16 15:10:00,44.16,44.17,44.06,44.09,96518.0,41.2473,41.2566,41.1539,41.1819,96518.0
2023-03-16 15:20:00,44.09,44.29,44.07,44.27,164106.0,41.1819,41.3687,41.1632,41.35,164106.0
2023-03-16 15:30:00,44.27,44.42,44.26,44.36,281084.0,41.35,41.4901,41.3407,41.4341,281084.0
2023-03-16 15:40:00,44.37,44.48,44.34,44.4,244274.0,41.4434,41.5462,41.4154,41.4715,244274.0
2023-03-16 15:50:00,44.4,44.45,44.35,44.4,407041.0,41.4715,41.5182,41.4248,41.4715,407041.0
2023-03-17 09:30:00,43.76,43.82,43.01,43.09,919701.0,40.8737,40.9297,40.1731,40.2479,919701.0
2023-03-17 09:40:00,43.09,43.11,42.77,42.8,181847.0,40.2479,40.2665,39.949,39.977,181847.0
2023-03-17 09:50:00,42.8,43.02,42.74,42.89,100665.0,39.977,40.1825,39.9209,40.0611,100665.0
2023-03-17 10:00:00,42.91,43.18,42.87,42.89,125745.0,40.0797,40.3319,40.0424,40.0611,125745.0
2023-03-17 10:10:00,42.91,42.91,42.73,42.74,68231.0,40.0797,40.0797,39.9116,39.9209,68231.0
2023-03-17 10:20:00,42.74,42.85,42.63,42.82,81829.0,39.9209,40.0237,39.8182,39.9957,81829.0
2023-03-17 10:30:00,42.8,42.9,42.76,42.77,101994.0,39.977,40.0704,39.9396,39.949,101994.0
2023-03-17 10:40:00,42.77,42.8,42.61,42.75,106141.0,39.949,39.977,39.7995,39.9303,106141.0
2023-03-17 10:50:00,42.75,42.79,42.65,42.66,108452.0,39.9303,39.9676,39.8369,39.8462,108452.0
2023-03-17 11:00:00,42.66,42.7,42.55,42.68,94714.0,39.8462,39.8836,39.7435,39.8649,94714.0
2023-03-17 11:10:00,42.66,42.74,42.62,42.66,90326.0,39.8462,39.9209,39.8089,39.8462,90326.0
2023-03-17 11:20:00,42.66,42.69,42.5,42.53,108657.0,39.8462,39.8742,39.6968,39.7248,108657.0
2023-03-17 11:30:00,42.52,42.65,42.49,42.52,115469.0,39.7155,39.8369,39.6874,39.7155,115469.0
2023-03-17 11:40:00,42.52,42.62,42.52,42.6,79854.0,39.7155,39.8089,39.7155,39.7902,79854.0
2023-03-17 11:50:00,42.61,42.62,42.44,42.55,153544.0,39.7995,39.8089,39.6407,39.7435,153544.0
2023-03-17 12:00:00,42.55,42.67,42.55,42.65,69378.0,39.7435,39.8556,39.7435,39.8369,69378.0
2023-03-17 12:10:00,42.66,42.72,42.6,42.72,78526.0,39.8462,39.9023,39.7902,39.9023,78526.0
2023-03-17 12:20:00,42.72,42.79,42.62,42.77,63832.0,39.9023,39.9676,39.8089,39.949,63832.0
2023-03-17 12:30:00,42.77,42.86,42.73,42.78,149601.0,39.949,40.033,39.9116,39.9583,149601.0
2023-03-17 12:40:00,42.79,42.8,42.7,42.73,52950.0,39.9676,39.977,39.8836,39.9116,52950.0
2023-03-17 12:50:00,42.74,42.78,42.66,42.7,58575.0,39.9209,39.9583,39.8462,39.8836,58575.0
2023-03-17 13:00:00,42.7,42.81,42.69,42.8,73780.0,39.8836,39.9863,39.8742,39.977,73780.0
2023-03-17 13:10:00,42.79,42.81,42.65,42.67,56490.0,39.9676,39.9863,39.8369,39.8556,56490.0
2023-03-17 13:20:00,42.68,42.72,42.58,42.63,135961.0,39.8649,39.9023,39.7715,39.8182,135961.0
2023-03-17 13:30:00,42.64,42.73,42.59,42.65,113407.0,39.8275,39.9116,39.7808,39.8369,113407.0
2023-03-17 13:40:00,42.65,42.65,42.52,42.59,60028.0,39.8369,39.8369,39.7155,39.7808,60028.0
2023-03-17 13:50:00,42.59,42.64,42.54,42.62,82366.0,39.7808,39.8275,39.7341,39.8089,82366.0
2023-03-17 14:00:00,42.63,42.67,42.48,42.52,87221.0,39.8182,39.8556,39.6781,39.7155,87221.0
2023-03-17 14:10:00,42.52,42.55,42.38,42.39,66036.0,39.7155,39.7435,39.5847,39.594,66036.0
2023-03-17 14:20:00,42.39,42.42,42.3,42.32,141541.0,39.594,39.6221,39.51,39.5286,141541.0
2023-03-17 14:30:00,42.31,42.51,42.3,42.51,126072.0,39.5193,39.7061,39.51,39.7061,126072.0
2023-03-17 14:40:00,42.51,42.55,42.46,42.49,89952.0,39.7061,39.7435,39.6594,39.6874,89952.0
2023-03-17 14:50:00,42.48,42.61,42.41,42.57,96902.0,39.6781,39.7995,39.6127,39.7622,96902.0
2023-03-17 15:00:00,42.57,42.59,42.5,42.54,77717.0,39.7622,39.7808,39.6968,39.7341,77717.0
2023-03-17 15:10:00,42.55,42.69,42.52,42.66,244070.0,39.7435,39.8742,39.7155,39.8462,244070.0
2023-03-17 15:20:00,42.66,42.69,42.58,42.67,176506.0,39.8462,39.8742,39.7715,39.8556,176506.0
2023-03-17 15:30:00,42.68,42.72,42.54,42.68,179241.0,39.8649,39.9023,39.7341,39.8649,179241.0
2023-03-17 15:40:00,42.68,42.74,42.5,42.53,297859.0,39.8649,39.9209,39.6968,39.7248,297859.0
2023-03-17 15:50:00,42.53,42.65,42.48,42.57,605876.0,39.7248,39.8369,39.6781,39.7622,605876.0
2023-03-20 09:30:00,43.18,43.26,42.91,42.93,207858.0,40.3319,40.4066,40.0797,40.0984,207858.0
2023-03-20 09:40:00,42.93,43.48,42.92,43.47,206764.0,40.0984,40.6121,40.0891,40.6028,206764.0
2023-03-20 09:50:00,43.48,43.88,43.47,43.83,223750.0,40.6121,40.9858,40.6028,40.9391,223750.0
2023-03-20 10:00:00,43.84,43.93,43.71,43.76,190579.0,40.9484,41.0325,40.827,40.8737,190579.0
2023-03-20 10:10:00,43.76,43.77,43.55,43.59,101054.0,40.8737,40.883,40.6775,40.7149,101054.0
2023-03-20 10:20:00,43.6,43.78,43.59,43.68,155755.0,40.7242,40.8924,40.7149,40.7989,155755.0
2023-03-20 10:30:00,43.67,43.74,43.59,43.59,95682.0,40.7896,40.855,40.7149,40.7149,95682.0
2023-03-20 10:40:00,43.58,43.61,43.5,43.59,58680.0,40.7055,40.7336,40.6308,40.7149,58680.0
2023-03-20 10:50:00,43.59,43.59,43.46,43.58,208360.0,40.7149,40.7149,40.5935,40.7055,208360.0
2023-03-20 11:00:00,43.58,43.68,43.57,43.59,104423.0,40.7055,40.7989,40.6962,40.7149,104423.0
2023-03-20 11:10:00,43.58,43.6,43.48,43.58,114942.0,40.7055,40.7242,40.6121,40.7055,114942.0
2023-03-20 11:20:00,43.58,43.76,43.53,43.75,80247.0,40.7055,40.8737,40.6588,40.8643,80247.0
2023-03-20 11:30:00,43.75,43.75,43.61,43.65,55624.0,40.8643,40.8643,40.7336,40.7709,55624.0
2023-03-20 11:40:00,43.64,43.7,43.6,43.61,48407.0,40.7616,40.8176,40.7242,40.7336,48407.0
2023-03-20 11:50:00,43.62,43.66,43.49,43.54,107758.0,40.7429,40.7803,40.6215,40.6682,107758.0
2023-03-20 12:00:00,43.54,43.56,43.34,43.35,146772.0,40.6682,40.6869,40.4814,40.4907,146772.0
2023-03-20 12:10:00,43.36,43.42,43.22,43.39,192659.0,40.5001,40.5561,40.3693,40.5281,192659.0
2023-03-20 12:20:00,43.38,43.39,43.21,43.33,132378.0,40.5187,40.5281,40.3599,40.472,132378.0
2023-03-20 12:30:00,43.34,43.4,43.29,43.35,144415.0,40.4814,40.5374,40.4347,40.4907,144415.0
2023-03-20 12:40:00,43.34,43.37,43.26,43.32,54986.0,40.4814,40.5094,40.4066,40.4627,54986.0
2023-03-20 12:50:00,43.33,43.45,43.33,43.41,108628.0,40.472,40.5841,40.472,40.5468,108628.0
2023-03-20 13:00:00,43.42,43.55,43.41,43.52,55502.0,40.5561,40.6775,40.5468,40.6495,55502.0
2023-03-20 13:10:00,43.52,43.53,43.45,43.48,62815.0,40.6495,40.6588,40.5841,40.6121,62815.0
2023-03-20 13:20:00,43.48,43.49,43.38,43.39,39253.0,40.6121,40.6215,40.5187,40.5281,39253.0
2023-03-20 13:30:00,43.38,43.45,43.33,43.37,59761.0,40.5187,40.5841,40.472,40.5094,59761.0
2023-03-20 13:40:00,43.37,43.4,43.31,43.36,117504.0,40.5094,40.5374,40.4534,40.5001,117504.0
2023-03-20 13:50:00,43.36,43.39,43.32,43.34,121804.0,40.5001,40.5281,40.4627,40.4814,121804.0
2023-03-20 14:00:00,43.35,43.36,43.25,43.27,49886.0,40.4907,40.5001,40.3973,40.416,49886.0
2023-03-20 14:10:00,43.26,43.3,43.22,43.29,51500.0,40.4066,40.444,40.3693,40.4347,51500.0
2023-03-20 14:20:00,43.28,43.32,43.23,43.25,93609.0,40.4253,40.4627,40.3786,40.3973,93609.0
2023-03-20 14:30:00,43.25,43.26,43.12,43.14,66793.0,40.3973,40.4066,40.2759,40.2946,66793.0
2023-03-20 14:40:00,43.14,43.19,43.1,43.19,79608.0,40.2946,40.3413,40.2572,40.3413,79608.0
2023-03-20 14:50:00,43.19,43.26,43.15,43.17,137669.0,40.3413,40.4066,40.3039,40.3226,137669.0
2023-03-20 15:00:00,43.17,43.28,43.14,43.23,94835.0,40.3226,40.4253,40.2946,40.3786,94835.0
2023-03-20 15:10:00,43.23,43.25,43.09,43.15,207094.0,40.3786,40.3973,40.2479,40.3039,207094.0
2023-03-20 15:20:00,43.16,43.25,43.08,43.22,138144.0,40.3132,40.3973,40.2385,40.3693,138144.0
2023-03-20 15:30:00,43.21,43.3,43.17,43.23,145621.0,40.3599,40.444,40.3226,40.3786,145621.0
2023-03-20 15:40:00,43.23,43.31,43.19,43.3,172618.0,40.3786,40.4534,40.3413,40.444,172618.0
2023-03-20 15:50:00,43.3,43.36,43.25,43.27,561051.0,40.444,40.5001,40.3973,40.416,561051.0
2023-03-21 09:30:00,44.69,44.98,44.57,44.92,213903.0,41.7423,42.0132,41.6302,41.9572,213903.0
2023-03-21 09:40:00,44.92,45.11,44.87,44.89,304634.0,41.9572,42.1346,41.9105,41.9291,304634.0
2023-03-21 09:50:00,44.89,45.02,44.88,44.98,182705.0,41.9291,42.0506,41.9198,42.0132,182705.0
2023-03-21 10:00:00,44.98,45.04,44.9,45.01,207471.0,42.0132,42.0692,41.9385,42.0412,207471.0
2023-03-21 10:10:00,45.0,45.1,44.91,44.91,110489.0,42.0319,42.1253,41.9478,41.9478,110489.0
2023-03-21 10:20:00,44.91,45.01,44.83,45.0,136032.0,41.9478,42.0412,41.8731,42.0319,136032.0
2023-03-21 10:30:00,45.0,45.0,44.9,44.98,92338.0,42.0319,42.0319,41.9385,42.0132,92338.0
2023-03-21 10:40:00,44.98,45.13,44.92,45.05,65203.0,42.0132,42.1533,41.9572,42.0786,65203.0
2023-03-21 10:50:00,45.05,45.08,44.9,45.05,99315.0,42.0786,42.1066,41.9385,42.0786,99315.0
2023-03-21 11:00:00,45.05,45.07,44.98,45.01,47531.0,42.0786,42.0973,42.0132,42.0412,47531.0
2023-03-21 11:10:00,45.01,45.15,44.99,45.13,61284.0,42.0412,42.172,42.0225,42.1533,61284.0
2023-03-21 11:20:00,45.14,45.24,45.13,45.19,67630.0,42.1626,42.2561,42.1533,42.2093,67630.0
2023-03-21 11:30:00,45.19,45.27,45.16,45.17,85652.0,42.2093,42.2841,42.1813,42.1907,85652.0
2023-03-21 11:40:00,45.16,45.25,45.11,45.25,178115.0,42.1813,42.2654,42.1346,42.2654,178115.0
2023-03-21 11:50:00,45.25,45.27,45.13,45.14,168051.0,42.2654,42.2841,42.1533,42.1626,168051.0
2023-03-21 12:00:00,45.14,45.19,45.05,45.07,97509.0,42.1626,42.2093,42.0786,42.0973,97509.0
2023-03-21 12:10:00,45.09,45.15,45.08,45.12,75349.0,42.1159,42.172,42.1066,42.144,75349.0
2023-03-21 12:20:00,45.12,45.25,45.11,45.23,81102.0,42.144,42.2654,42.1346,42.2467,81102.0
2023-03-21 12:30:00,45.23,45.32,45.22,45.29,241886.0,42.2467,42.3308,42.2374,42.3028,241886.0
2023-03-21 12:40:00,45.29,45.31,45.26,45.27,91312.0,42.3028,42.3214,42.2747,42.2841,91312.0
2023-03-21 12:50:00,45.28,45.3,45.2,45.28,107071.0,42.2934,42.3121,42.2187,42.2934,107071.0
2023-03-21 13:00:00,45.28,45.3,45.21,45.29,55732.0,42.2934,42.3121,42.228,42.3028,55732.0
2023-03-21 13:10:00,45.29,45.41,45.28,45.4,78533.0,42.3028,42.4148,42.2934,42.4055,78533.0
2023-03-21 13:20:00,45.4,45.42,45.35,45.38,91878.0,42.4055,42.4242,42.3588,42.3868,91878.0
2023-03-21 13:30:00,45.38,45.46,45.36,45.37,72314.0,42.3868,42.4615,42.3681,42.3775,72314.0
2023-03-21 13:40:00,45.37,45.41,45.34,45.35,53535.0,42.3775,42.4148,42.3495,42.3588,53535.0
2023-03-21 13:50:00,45.34,45.4,45.32,45.37,82214.0,42.3495,42.4055,42.3308,42.3775,82214.0
2023-03-21 14:00:00,45.37,45.37,45.19,45.25,56575.0,42.3775,42.3775,42.2093,42.2654,56575.0
2023-03-21 14:10:00,45.25,45.32,45.24,45.28,75339.0,42.2654,42.3308,42.2561,42.2934,75339.0
2023-03-21 14:20:00,45.28,45.32,45.23,45.24,67011.0,42.2934,42.3308,42.2467,42.2561,67011.0
2023-03-21 14:30:00,45.25,45.28,45.15,45.17,85578.0,42.2654,42.2934,42.172,42.1907,85578.0
2023-03-21 14:40:00,45.17,45.21,45.16,45.16,66488.0,42.1907,42.228,42.1813,42.1813,66488.0
2023-03-21 14:50:00,45.16,45.17,45.11,45.14,94045.0,42.1813,42.1907,42.1346,42.1626,94045.0
2023-03-21 15:00:00,45.14,45.2,45.13,45.17,87587.0,42.1626,42.2187,42.1533,42.1907,87587.0
2023-03-21 15:10:00,45.17,45.23,45.14,45.18,79757.0,42.1907,42.2467,42.1626,42.2,79757.0
2023-03-21 15:20:00,45.19,45.2,45.12,45.16,117774.0,42.2093,42.2187,42.144,42.1813,117774.0
2023-03-21 15:30:00,45.17,45.2,45.13,45.2,90348.0,42.1907,42.2187,42.1533,42.2187,90348.0
2023-03-21 15:40:00,45.2,45.28,45.2,45.22,133305.0,42.2187,42.2934,42.2187,42.2374,133305.0
2023-03-21 15:50:00,45.22,45.23,45.1,45.15,447034.0,42.2374,42.2467,42.1253,42.172,447034.0
2023-03-22 09:30:00,45.21,45.34,45.07,45.08,148586.0,42.228,42.3495,42.0973,42.1066,148586.0
2023-03-22 09:40:00,45.09,45.12,44.92,45.12,184934.0,42.1159,42.144,41.9572,42.144,184934.0
2023-03-22 09:50:00,45.12,45.16,44.96,45.12,61512.0,42.144,42.1813,41.9945,42.144,61512.0
2023-03-22 10:00:00,45.13,45.22,45.11,45.22,64350.0,42.1533,42.2374,42.1346,42.2374,64350.0
2023-03-22 10:10:00,45.22,45.26,45.15,45.22,84864.0,42.2374,42.2747,42.172,42.2374,84864.0
2023-03-22 10:20:00,45.23,45.28,45.19,45.24,63094.0,42.2467,42.2934,42.2093,42.2561,63094.0
2023-03-22 10:30:00,45.23,45.28,45.16,45.21,51569.0,42.2467,42.2934,42.1813,42.228,51569.0
2023-03-22 10:40:00,45.21,45.26,45.2,45.22,55536.0,42.228,42.2747,42.2187,42.2374,55536.0
2023-03-22 10:50:00,45.22,45.22,45.11,45.11,63404.0,42.2374,42.2374,42.1346,42.1346,63404.0
2023-03-22 11:00:00,45.12,45.16,45.0,45.01,44306.0,42.144,42.1813,42.0319,42.0412,44306.0
2023-03-22 11:10:00,45.01,45.02,44.92,44.93,62447.0,42.0412,42.0506,41.9572,41.9665,62447.0
2023-03-22 11:20:00,44.94,44.96,44.84,44.85,57236.0,41.9758,41.9945,41.8824,41.8918,57236.0
2023-03-22 11:30:00,44.86,44.89,44.78,44.8,55941.0,41.9011,41.9291,41.8264,41.8451,55941.0
2023-03-22 11:40:00,44.8,44.81,44.68,44.79,171223.0,41.8451,41.8544,41.733,41.8357,171223.0
2023-03-22 11:50:00,44.79,44.86,44.77,44.85,85956.0,41.8357,41.9011,41.8171,41.8918,85956.0
2023-03-22 12:00:00,44.85,44.89,44.82,44.87,66266.0,41.8918,41.9291,41.8638,41.9105,66266.0
2023-03-22 12:10:00,44.88,44.88,44.81,44.83,31079.0,41.9198,41.9198,41.8544,41.8731,31079.0
2023-03-22 12:20:00,44.83,44.86,44.8,44.8,64993.0,41.8731,41.9011,41.8451,41.8451,64993.0
2023-03-22 12:30:00,44.8,44.82,44.69,44.71,40794.0,41.8451,41.8638,41.7423,41.761,40794.0
2023-03-22 12:40:00,44.71,44.74,44.68,44.7,30571.0,41.761,41.789,41.733,41.7517,30571.0
2023-03-22 12:50:00,44.7,44.72,44.6,44.61,30465.0,41.7517,41.7703,41.6583,41.6676,30465.0
2023-03-22 13:00:00,44.61,44.64,44.57,44.58,34164.0,41.6676,41.6956,41.6302,41.6396,34164.0
2023-03-22 13:10:00,44.59,44.69,44.59,44.69,22115.0,41.6489,41.7423,41.6489,41.7423,22115.0
2023-03-22 13:20:00,44.68,44.69,44.64,44.64,18012.0,41.733,41.7423,41.6956,41.6956,18012.0
2023-03-22 13:30:00,44.64,44.69,44.61,44.64,45881.0,41.6956,41.7423,41.6676,41.6956,45881.0
2023-03-22 13:40:00,44.63,44.75,44.63,44.74,34564.0,41.6863,41.7984,41.6863,41.789,34564.0
2023-03-22 13:50:00,44.75,44.83,44.73,44.83,44339.0,41.7984,41.8731,41.7797,41.8731,44339.0
2023-03-22 14:00:00,44.82,45.09,44.81,44.91,59518.0,41.8638,42.1159,41.8544,41.9478,59518.0
2023-03-22 14:10:00,44.93,44.95,44.73,44.85,120569.0,41.9665,41.9852,41.7797,41.8918,120569.0
2023-03-22 14:20:00,44.85,44.85,44.75,44.78,49161.0,41.8918,41.8918,41.7984,41.8264,49161.0
2023-03-22 14:30:00,44.79,44.93,44.56,44.73,125390.0,41.8357,41.9665,41.6209,41.7797,125390.0
2023-03-22 14:40:00,44.72,44.99,44.72,44.96,110009.0,41.7703,42.0225,41.7703,41.9945,110009.0
2023-03-22 14:50:00,44.97,44.98,44.62,44.63,121028.0,42.0039,42.0132,41.6769,41.6863,121028.0
2023-03-22 15:00:00,44.6,44.67,44.29,44.4,129475.0,41.6583,41.7236,41.3687,41.4715,129475.0
2023-03-22 15:10:00,44.39,44.52,44.27,44.44,226565.0,41.4621,41.5835,41.35,41.5088,226565.0
2023-03-22 15:20:00,44.44,44.64,44.41,44.52,103898.0,41.5088,41.6956,41.4808,41.5835,103898.0
2023-03-22 15:30:00,44.52,44.54,44.25,44.31,110259.0,41.5835,41.6022,41.3313,41.3874,110259.0
2023-03-22 15:40:00,44.32,44.4,44.13,44.22,344240.0,41.3967,41.4715,41.2193,41.3033,344240.0
2023-03-22 15:50:00,44.21,44.21,43.89,43.93,563242.0,41.294,41.294,40.9951,41.0325,563242.0
2023-03-23 09:30:00,43.9,44.16,43.89,43.95,85662.0,41.0044,41.2473,40.9951,41.0511,85662.0
2023-03-23 09:40:00,43.96,44.07,43.9,44.07,78082.0,41.0605,41.1632,41.0044,41.1632,78082.0
2023-03-23 09:50:00,44.07,44.07,43.84,43.86,40548.0,41.1632,41.1632,40.9484,40.9671,40548.0
2023-03-23 10:00:00,43.86,43.95,43.81,43.88,53349.0,40.9671,41.0511,40.9204,40.9858,53349.0
2023-03-23 10:10:00,43.89,44.01,43.85,43.86,56914.0,40.9951,41.1072,40.9577,40.9671,56914.0
2023-03-23 10:20:00,43.86,43.91,43.79,43.86,64732.0,40.9671,41.0138,40.9017,40.9671,64732.0
2023-03-23 10:30:00,43.87,43.88,43.64,43.81,87526.0,40.9764,40.9858,40.7616,40.9204,87526.0
2023-03-23 10:40:00,43.8,43.94,43.78,43.92,27315.0,40.911,41.0418,40.8924,41.0231,27315.0
2023-03-23 10:50:00,43.93,44.03,43.91,43.99,59868.0,41.0325,41.1259,41.0138,41.0885,59868.0
2023-03-23 11:00:00,44.0,44.05,43.93,43.98,101560.0,41.0978,41.1445,41.0325,41.0792,101560.0
2023-03-23 11:10:00,43.98,44.02,43.81,43.81,116463.0,41.0792,41.1165,40.9204,40.9204,116463.0
2023-03-23 11:20:00,43.82,43.82,43.67,43.68,86065.0,40.9297,40.9297,40.7896,40.7989,86065.0
2023-03-23 11:30:00,43.68,43.86,43.64,43.81,64505.0,40.7989,40.9671,40.7616,40.9204,64505.0
2023-03-23 11:40:00,43.81,43.84,43.71,43.79,54582.0,40.9204,40.9484,40.827,40.9017,54582.0
2023-03-23 11:50:00,43.8,43.86,43.78,43.82,54311.0,40.911,40.9671,40.8924,40.9297,54311.0
2023-03-23 12:00:00,43.82,43.82,43.77,43.77,30956.0,40.9297,40.9297,40.883,40.883,30956.0
2023-03-23 12:10:00,43.77,43.78,43.63,43.66,65827.0,40.883,40.8924,40.7522,40.7803,65827.0
2023-03-23 12:20:00,43.67,43.72,43.59,43.69,100530.0,40.7896,40.8363,40.7149,40.8083,100530.0
2023-03-23 12:30:00,43.69,43.73,43.6,43.62,50113.0,40.8083,40.8456,40.7242,40.7429,50113.0
2023-03-23 12:40:00,43.63,43.63,43.55,43.58,38565.0,40.7522,40.7522,40.6775,40.7055,38565.0
2023-03-23 12:50:00,43.59,43.59,43.49,43.53,37569.0,40.7149,40.7149,40.6215,40.6588,37569.0
2023-03-23 13:00:00,43.53,43.61,43.46,43.57,37662.0,40.6588,40.7336,40.5935,40.6962,37662.0
2023-03-23 13:10:00,43.57,43.57,43.43,43.49,69427.0,40.6962,40.6962,40.5654,40.6215,69427.0
2023-03-23 13:20:00,43.49,43.58,43.35,43.4,84422.0,40.6215,40.7055,40.4907,40.5374,84422.0
2023-03-23 13:30:00,43.39,43.47,43.37,43.47,73360.0,40.5281,40.6028,40.5094,40.6028,73360.0
2023-03-23 13:40:00,43.47,43.58,43.44,43.49,34903.0,40.6028,40.7055,40.5748,40.6215,34903.0
2023-03-23 13:50:00,43.49,43.51,43.42,43.44,68730.0,40.6215,40.6402,40.5561,40.5748,68730.0
2023-03-23 14:00:00,43.45,43.53,43.44,43.45,85124.0,40.5841,40.6588,40.5748,40.5841,85124.0
2023-03-23 14:10:00,43.45,43.53,43.44,43.45,137031.0,40.5841,40.6588,40.5748,40.5841,137031.0
2023-03-23 14:20:00,43.44,43.45,43.19,43.19,92683.0,40.5748,40.5841,40.3413,40.3413,92683.0
2023-03-23 14:30:00,43.18,43.26,43.13,43.13,73114.0,40.3319,40.4066,40.2852,40.2852,73114.0
2023-03-23 14:40:00,43.13,43.15,42.88,42.97,212506.0,40.2852,40.3039,40.0517,40.1358,212506.0
2023-03-23 14:50:00,42.97,43.08,42.86,43.08,81430.0,40.1358,40.2385,40.033,40.2385,81430.0
2023-03-23 15:00:00,43.08,43.45,43.07,43.24,189760.0,40.2385,40.5841,40.2292,40.388,189760.0
2023-03-23 15:10:00,43.24,43.28,42.98,43.0,119088.0,40.388,40.4253,40.1451,40.1638,119088.0
2023-03-23 15:20:00,43.01,43.12,42.88,42.99,109462.0,40.1731,40.2759,40.0517,40.1545,109462.0
2023-03-23 15:30:00,42.99,43.16,42.93,43.14,125552.0,40.1545,40.3132,40.0984,40.2946,125552.0
2023-03-23 15:40:00,43.13,43.29,43.08,43.21,212133.0,40.2852,40.4347,40.2385,40.3599,212133.0
2023-03-23 15:50:00,43.21,43.41,43.21,43.24,528867.0,40.3599,40.5468,40.3599,40.388,528867.0
2023-03-24 09:30:00,42.43,42.59,42.22,42.25,259805.0,39.6314,39.7808,39.4352,39.4633,259805.0
2023-03-24 09:40:00,42.27,42.27,41.58,41.72,233722.0,39.4819,39.4819,38.8375,38.9682,233722.0
2023-03-24 09:50:00,41.71,41.83,41.57,41.78,245606.0,38.9589,39.071,38.8281,39.0243,245606.0
2023-03-24 10:00:00,41.8,41.99,41.77,41.8,117416.0,39.0429,39.2204,39.0149,39.0429,117416.0
2023-03-24 10:10:00,41.8,42.02,41.71,41.81,127499.0,39.0429,39.2484,38.9589,39.0523,127499.0
2023-03-24 10:20:00,41.8,42.06,41.66,42.02,109213.0,39.0429,39.2858,38.9122,39.2484,109213.0
2023-03-24 10:30:00,42.03,42.14,41.88,41.89,74024.0,39.2578,39.3605,39.1177,39.127,74024.0
2023-03-24 10:40:00,41.86,41.86,41.66,41.71,75740.0,39.099,39.099,38.9122,38.9589,75740.0
2023-03-24 10:50:00,41.7,41.8,41.67,41.77,44948.0,38.9495,39.0429,38.9215,39.0149,44948.0
2023-03-24 11:00:00,41.77,41.79,41.66,41.66,69831.0,39.0149,39.0336,38.9122,38.9122,69831.0
2023-03-24 11:10:00,41.66,41.73,41.58,41.69,51470.0,38.9122,38.9776,38.8375,38.9402,51470.0
2023-03-24 11:20:00,41.69,41.81,41.67,41.7,55883.0,38.9402,39.0523,38.9215,38.9495,55883.0
2023-03-24 11:30:00,41.71,41.84,41.65,41.83,75557.0,38.9589,39.0803,38.9028,39.071,75557.0
2023-03-24 11:40:00,41.84,42.09,41.83,42.0,155430.0,39.0803,39.3138,39.071,39.2298,155430.0
2023-03-24 11:50:00,41.99,42.14,41.98,42.07,146276.0,39.2204,39.3605,39.2111,39.2951,146276.0
2023-03-24 12:00:00,42.07,42.22,42.06,42.12,309696.0,39.2951,39.4352,39.2858,39.3418,309696.0
2023-03-24 12:10:00,42.12,42.15,42.01,42.08,125591.0,39.3418,39.3699,39.2391,39.3045,125591.0
2023-03-24 12:20:00,42.09,42.1,42.01,42.09,140385.0,39.3138,39.3232,39.2391,39.3138,140385.0
2023-03-24 12:30:00,42.09,42.17,42.04,42.12,82067.0,39.3138,39.3885,39.2671,39.3418,82067.0
2023-03-24 12:40:00,42.12,42.32,42.1,42.29,73137.0,39.3418,39.5286,39.3232,39.5006,73137.0
2023-03-24 12:50:00,42.29,42.3,42.17,42.2,53987.0,39.5006,39.51,39.3885,39.4166,53987.0
2023-03-24 13:00:00,42.21,42.3,42.2,42.29,65115.0,39.4259,39.51,39.4166,39.5006,65115.0
2023-03-24 13:10:00,42.29,42.31,42.22,42.27,72449.0,39.5006,39.5193,39.4352,39.4819,72449.0
2023-03-24 13:20:00,42.28,42.51,42.27,42.44,79886.0,39.4913,39.7061,39.4819,39.6407,79886.0
2023-03-24 13:30:00,42.44,42.65,42.42,42.64,118330.0,39.6407,39.8369,39.6221,39.8275,118330.0
2023-03-24 13:40:00,42.65,42.67,42.5,42.54,63922.0,39.8369,39.8556,39.6968,39.7341,63922.0
2023-03-24 13:50:00,42.55,42.59,42.53,42.59,50068.0,39.7435,39.7808,39.7248,39.7808,50068.0
2023-03-24 14:00:00,42.59,42.73,42.59,42.72,57010.0,39.7808,39.9116,39.7808,39.9023,57010.0
2023-03-24 14:10:00,42.72,42.79,42.69,42.72,64949.0,39.9023,39.9676,39.8742,39.9023,64949.0
2023-03-24 14:20:00,42.73,42.75,42.57,42.64,88197.0,39.9116,39.9303,39.7622,39.8275,88197.0
2023-03-24 14:30:00,42.63,42.74,42.59,42.72,96922.0,39.8182,39.9209,39.7808,39.9023,96922.0
2023-03-24 14:40:00,42.72,42.75,42.67,42.71,59247.0,39.9023,39.9303,39.8556,39.8929,59247.0
2023-03-24 14:50:00,42.71,42.75,42.64,42.66,56526.0,39.8929,39.9303,39.8275,39.8462,56526.0
2023-03-24 15:00:00,42.66,42.67,42.57,42.59,50497.0,39.8462,39.8556,39.7622,39.7808,50497.0
2023-03-24 15:10:00,42.59,42.73,42.58,42.69,98842.0,39.7808,39.9116,39.7715,39.8742,98842.0
2023-03-24 15:20:00,42.7,42.79,42.7,42.77,85657.0,39.8836,39.9676,39.8836,39.949,85657.0
2023-03-24 15:30:00,42.78,42.89,42.72,42.8,148154.0,39.9583,40.0611,39.9023,39.977,148154.0
2023-03-24 15:40:00,42.8,42.81,42.65,42.69,128323.0,39.977,39.9863,39.8369,39.8742,128323.0
2023-03-24 15:50:00,42.68,42.76,42.61,42.76,438618.0,39.8649,39.9396,39.7995,39.9396,438618.0
2023-03-27 09:30:00,43.66,43.75,43.26,43.27,160658.0,40.7803,40.8643,40.4066,40.416,160658.0
2023-03-27 09:40:00,43.27,43.54,43.24,43.42,142256.0,40.416,40.6682,40.388,40.5561,142256.0
2023-03-27 09:50:00,43.42,43.42,43.1,43.16,115013.0,40.5561,40.5561,40.2572,40.3132,115013.0
2023-03-27 10:00:00,43.15,43.16,42.99,43.06,96437.0,40.3039,40.3132,40.1545,40.2198,96437.0
2023-03-27 10:10:00,43.05,43.26,43.05,43.16,122238.0,40.2105,40.4066,40.2105,40.3132,122238.0
2023-03-27 10:20:00,43.17,43.26,43.14,43.16,111387.0,40.3226,40.4066,40.2946,40.3132,111387.0
2023-03-27 10:30:00,43.15,43.16,43.03,43.14,91250.0,40.3039,40.3132,40.1918,40.2946,91250.0
2023-03-27 10:40:00,43.14,43.18,43.03,43.15,97262.0,40.2946,40.3319,40.1918,40.3039,97262.0
2023-03-27 10:50:00,43.15,43.28,43.14,43.16,101892.0,40.3039,40.4253,40.2946,40.3132,101892.0
2023-03-27 11:00:00,43.17,43.28,43.16,43.25,85859.0,40.3226,40.4253,40.3132,40.3973,85859.0
2023-03-27 11:10:00,43.26,43.27,43.16,43.18,66652.0,40.4066,40.416,40.3132,40.3319,66652.0
2023-03-27 11:20:00,43.18,43.41,43.17,43.39,67121.0,40.3319,40.5468,40.3226,40.5281,67121.0
2023-03-27 11:30:00,43.38,43.5,43.38,43.5,55649.0,40.5187,40.6308,40.5187,40.6308,55649.0
2023-03-27 11:40:00,43.5,43.51,43.42,43.51,86438.0,40.6308,40.6402,40.5561,40.6402,86438.0
2023-03-27 11:50:00,43.51,43.53,43.4,43.49,50476.0,40.6402,40.6588,40.5374,40.6215,50476.0
2023-03-27 12:00:00,43.48,43.57,43.47,43.49,53020.0,40.6121,40.6962,40.6028,40.6215,53020.0
2023-03-27 12:10:00,43.5,43.54,43.46,43.52,36457.0,40.6308,40.6682,40.5935,40.6495,36457.0
2023-03-27 12:20:00,43.53,43.58,43.51,43.55,53539.0,40.6588,40.7055,40.6402,40.6775,53539.0
2023-03-27 12:30:00,43.55,43.59,43.51,43.57,48019.0,40.6775,40.7149,40.6402,40.6962,48019.0
2023-03-27 12:40:00,43.57,43.58,43.48,43.55,56875.0,40.6962,40.7055,40.6121,40.6775,56875.0
2023-03-27 12:50:00,43.55,43.57,43.48,43.51,31164.0,40.6775,40.6962,40.6121,40.6402,31164.0
2023-03-27 13:00:00,43.52,43.6,43.49,43.55,40635.0,40.6495,40.7242,40.6215,40.6775,40635.0
2023-03-27 13:10:00,43.54,43.56,43.49,43.54,30200.0,40.6682,40.6869,40.6215,40.6682,30200.0
2023-03-27 13:20:00,43.53,43.6,43.52,43.57,47945.0,40.6588,40.7242,40.6495,40.6962,47945.0
2023-03-27 13:30:00,43.57,43.58,43.47,43.5,59598.0,40.6962,40.7055,40.6028,40.6308,59598.0
2023-03-27 13:40:00,43.5,43.53,43.46,43.47,39111.0,40.6308,40.6588,40.5935,40.6028,39111.0
2023-03-27 13:50:00,43.47,43.5,43.4,43.4,37670.0,40.6028,40.6308,40.5374,40.5374,37670.0
2023-03-27 14:00:00,43.4,43.41,43.34,43.36,46230.0,40.5374,40.5468,40.4814,40.5001,46230.0
2023-03-27 14:10:00,43.37,43.42,43.35,43.41,38297.0,40.5094,40.5561,40.4907,40.5468,38297.0
2023-03-27 14:20:00,43.41,43.49,43.4,43.48,59727.0,40.5468,40.6215,40.5374,40.6121,59727.0
2023-03-27 14:30:00,43.48,43.58,43.48,43.56,47452.0,40.6121,40.7055,40.6121,40.6869,47452.0
2023-03-27 14:40:00,43.56,43.57,43.51,43.56,42422.0,40.6869,40.6962,40.6402,40.6869,42422.0
2023-03-27 14:50:00,43.55,43.6,43.51,43.59,53120.0,40.6775,40.7242,40.6402,40.7149,53120.0
2023-03-27 15:00:00,43.59,43.59,43.48,43.49,72282.0,40.7149,40.7149,40.6121,40.6215,72282.0
2023-03-27 15:10:00,43.49,43.54,43.48,43.5,66431.0,40.6215,40.6682,40.6121,40.6308,66431.0
2023-03-27 15:20:00,43.5,43.6,43.46,43.59,77687.0,40.6308,40.7242,40.5935,40.7149,77687.0
2023-03-27 15:30:00,43.59,43.6,43.49,43.52,110950.0,40.7149,40.7242,40.6215,40.6495,110950.0
2023-03-27 15:40:00,43.52,43.54,43.48,43.5,136924.0,40.6495,40.6682,40.6121,40.6308,136924.0
2023-03-27 15:50:00,43.5,43.65,43.46,43.65,674295.0,40.6308,40.7709,40.5935,40.7709,674295.0
2023-03-28 09:30:00,43.38,43.74,43.38,43.72,86986.0,40.5187,40.855,40.5187,40.8363,86986.0
2023-03-28 09:40:00,43.7,43.81,43.61,43.62,54710.0,40.8176,40.9204,40.7336,40.7429,54710.0
2023-03-28 09:50:00,43.61,43.74,43.58,43.58,62860.0,40.7336,40.855,40.7055,40.7055,62860.0
2023-03-28 10:00:00,43.58,43.79,43.53,43.76,69217.0,40.7055,40.9017,40.6588,40.8737,69217.0
2023-03-28 10:10:00,43.76,43.8,43.68,43.69,43520.0,40.8737,40.911,40.7989,40.8083,43520.0
2023-03-28 10:20:00,43.7,43.78,43.69,43.77,51417.0,40.8176,40.8924,40.8083,40.883,51417.0
2023-03-28 10:30:00,43.77,43.78,43.6,43.67,49782.0,40.883,40.8924,40.7242,40.7896,49782.0
2023-03-28 10:40:00,43.66,43.8,43.64,43.79,48055.0,40.7803,40.911,40.7616,40.9017,48055.0
2023-03-28 10:50:00,43.79,43.8,43.68,43.7,124838.0,40.9017,40.911,40.7989,40.8176,124838.0
2023-03-28 11:00:00,43.69,43.78,43.68,43.72,63049.0,40.8083,40.8924,40.7989,40.8363,63049.0
2023-03-28 11:10:00,43.71,43.77,43.7,43.74,56667.0,40.827,40.883,40.8176,40.855,56667.0
2023-03-28 11:20:00,43.74,43.8,43.71,43.72,39613.0,40.855,40.911,40.827,40.8363,39613.0
2023-03-28 11:30:00,43.72,43.78,43.7,43.76,46406.0,40.8363,40.8924,40.8176,40.8737,46406.0
2023-03-28 11:40:00,43.76,43.78,43.68,43.69,37910.0,40.8737,40.8924,40.7989,40.8083,37910.0
2023-03-28 11:50:00,43.69,43.78,43.69,43.76,45540.0,40.8083,40.8924,40.8083,40.8737,45540.0
2023-03-28 12:00:00,43.77,43.78,43.7,43.71,26125.0,40.883,40.8924,40.8176,40.827,26125.0
2023-03-28 12:10:00,43.72,43.76,43.69,43.7,40396.0,40.8363,40.8737,40.8083,40.8176,40396.0
2023-03-28 12:20:00,43.7,43.75,43.69,43.73,40168.0,40.8176,40.8643,40.8083,40.8456,40168.0
2023-03-28 12:30:00,43.73,43.78,43.71,43.77,43707.0,40.8456,40.8924,40.827,40.883,43707.0
2023-03-28 12:40:00,43.78,43.82,43.74,43.78,65124.0,40.8924,40.9297,40.855,40.8924,65124.0
2023-03-28 12:50:00,43.77,43.78,43.66,43.68,44992.0,40.883,40.8924,40.7803,40.7989,44992.0
2023-03-28 13:00:00,43.68,43.68,43.59,43.62,37368.0,40.7989,40.7989,40.7149,40.7429,37368.0
2023-03-28 13:10:00,43.61,43.64,43.57,43.6,35371.0,40.7336,40.7616,40.6962,40.7242,35371.0
2023-03-28 13:20:00,43.6,43.64,43.58,43.63,77443.0,40.7242,40.7616,40.7055,40.7522,77443.0
2023-03-28 13:30:00,43.63,43.65,43.57,43.65,67353.0,40.7522,40.7709,40.6962,40.7709,67353.0
2023-03-28 13:40:00,43.65,43.67,43.62,43.64,36606.0,40.7709,40.7896,40.7429,40.7616,36606.0
2023-03-28 13:50:00,43.64,43.66,43.62,43.65,61848.0,40.7616,40.7803,40.7429,40.7709,61848.0
2023-03-28 14:00:00,43.64,43.71,43.63,43.7,48361.0,40.7616,40.827,40.7522,40.8176,48361.0
2023-03-28 14:10:00,43.71,43.77,43.68,43.77,53868.0,40.827,40.883,40.7989,40.883,53868.0
2023-03-28 14:20:00,43.77,43.81,43.76,43.78,56367.0,40.883,40.9204,40.8737,40.8924,56367.0
2023-03-28 14:30:00,43.79,43.8,43.74,43.77,33031.0,40.9017,40.911,40.855,40.883,33031.0
2023-03-28 14:40:00,43.78,43.87,43.77,43.83,51474.0,40.8924,40.9764,40.883,40.9391,51474.0
2023-03-28 14:50:00,43.83,43.89,43.83,43.87,55786.0,40.9391,40.9951,40.9391,40.9764,55786.0
2023-03-28 15:00:00,43.87,43.9,43.84,43.89,32272.0,40.9764,41.0044,40.9484,40.9951,32272.0
2023-03-28 15:10:00,43.89,43.9,43.82,43.84,77310.0,40.9951,41.0044,40.9297,40.9484,77310.0
2023-03-28 15:20:00,43.83,43.88,43.82,43.87,96891.0,40.9391,40.9858,40.9297,40.9764,96891.0
2023-03-28 15:30:00,43.86,43.92,43.83,43.87,110845.0,40.9671,41.0231,40.9391,40.9764,110845.0
2023-03-28 15:40:00,43.87,43.89,43.81,43.87,100135.0,40.9764,40.9951,40.9204,40.9764,100135.0
2023-03-28 15:50:00,43.86,43.96,43.82,43.91,407090.0,40.9671,41.0605,40.9297,41.0138,407090.0
2023-03-29 09:30:00,44.57,44.73,44.44,44.51,147039.0,41.6302,41.7797,41.5088,41.5742,147039.0
2023-03-29 09:40:00,44.51,44.72,44.46,44.65,164618.0,41.5742,41.7703,41.5275,41.705,164618.0
2023-03-29 09:50:00,44.64,44.88,44.64,44.88,169334.0,41.6956,41.9198,41.6956,41.9198,169334.0
2023-03-29 10:00:00,44.88,44.96,44.79,44.86,106962.0,41.9198,41.9945,41.8357,41.9011,106962.0
2023-03-29 10:10:00,44.85,44.85,44.7,44.76,139416.0,41.8918,41.8918,41.7517,41.8077,139416.0
2023-03-29 10:20:00,44.76,44.84,44.74,44.82,134902.0,41.8077,41.8824,41.789,41.8638,134902.0
2023-03-29 10:30:00,44.82,44.89,44.78,44.83,101411.0,41.8638,41.9291,41.8264,41.8731,101411.0
2023-03-29 10:40:00,44.82,44.87,44.77,44.81,85689.0,41.8638,41.9105,41.8171,41.8544,85689.0
2023-03-29 10:50:00,44.82,44.97,44.81,44.9,112550.0,41.8638,42.0039,41.8544,41.9385,112550.0
2023-03-29 11:00:00,44.9,44.96,44.83,44.95,74998.0,41.9385,41.9945,41.8731,41.9852,74998.0
2023-03-29 11:10:00,44.95,45.0,44.91,44.93,64387.0,41.9852,42.0319,41.9478,41.9665,64387.0
2023-03-29 11:20:00,44.93,44.99,44.91,44.97,64442.0,41.9665,42.0225,41.9478,42.0039,64442.0
2023-03-29 11:30:00,44.97,45.04,44.95,44.96,111040.0,42.0039,42.0692,41.9852,41.9945,111040.0
2023-03-29 11:40:00,44.97,45.02,44.95,45.01,54402.0,42.0039,42.0506,41.9852,42.0412,54402.0
2023-03-29 11:50:00,45.01,45.02,44.92,45.0,39384.0,42.0412,42.0506,41.9572,42.0319,39384.0
2023-03-29 12:00:00,44.99,45.02,44.95,44.97,53830.0,42.0225,42.0506,41.9852,42.0039,53830.0
2023-03-29 12:10:00,44.97,44.99,44.93,44.96,28410.0,42.0039,42.0225,41.9665,41.9945,28410.0
2023-03-29 12:20:00,44.94,44.95,44.87,44.88,60271.0,41.9758,41.9852,41.9105,41.9198,60271.0
2023-03-29 12:30:00,44.88,44.93,44.85,44.86,24777.0,41.9198,41.9665,41.8918,41.9011,24777.0
2023-03-29 12:40:00,44.85,44.86,44.79,44.8,39490.0,41.8918,41.9011,41.8357,41.8451,39490.0
2023-03-29 12:50:00,44.8,44.81,44.77,44.8,37606.0,41.8451,41.8544,41.8171,41.8451,37606.0
2023-03-29 13:00:00,44.8,44.89,44.78,44.86,42362.0,41.8451,41.9291,41.8264,41.9011,42362.0
2023-03-29 13:10:00,44.86,44.92,44.85,44.88,30745.0,41.9011,41.9572,41.8918,41.9198,30745.0
2023-03-29 13:20:00,44.88,44.89,44.84,44.88,37366.0,41.9198,41.9291,41.8824,41.9198,37366.0
2023-03-29 13:30:00,44.88,44.89,44.78,44.79,51461.0,41.9198,41.9291,41.8264,41.8357,51461.0
2023-03-29 13:40:00,44.79,44.87,44.78,44.87,46652.0,41.8357,41.9105,41.8264,41.9105,46652.0
2023-03-29 13:50:00,44.87,44.89,44.81,44.84,37615.0,41.9105,41.9291,41.8544,41.8824,37615.0
2023-03-29 14:00:00,44.85,44.89,44.81,44.87,47441.0,41.8918,41.9291,41.8544,41.9105,47441.0
2023-03-29 14:10:00,44.88,44.9,44.83,44.84,38983.0,41.9198,41.9385,41.8731,41.8824,38983.0
2023-03-29 14:20:00,44.83,44.85,44.81,44.82,35080.0,41.8731,41.8918,41.8544,41.8638,35080.0
2023-03-29 14:30:00,44.83,44.88,44.8,44.86,58086.0,41.8731,41.9198,41.8451,41.9011,58086.0
2023-03-29 14:40:00,44.85,44.96,44.84,44.94,59533.0,41.8918,41.9945,41.8824,41.9758,59533.0
2023-03-29 14:50:00,44.94,44.97,44.89,44.94,60054.0,41.9758,42.0039,41.9291,41.9758,60054.0
2023-03-29 15:00:00,44.94,44.96,44.78,44.87,109136.0,41.9758,41.9945,41.8264,41.9105,109136.0
2023-03-29 15:10:00,44.86,45.0,44.85,45.0,55378.0,41.9011,42.0319,41.8918,42.0319,55378.0
2023-03-29 15:20:00,45.0,45.03,44.97,45.02,63687.0,42.0319,42.0599,42.0039,42.0506,63687.0
2023-03-29 15:30:00,45.01,45.04,44.98,44.98,86391.0,42.0412,42.0692,42.0132,42.0132,86391.0
2023-03-29 15:40:00,44.98,45.09,44.96,45.09,98333.0,42.0132,42.1159,41.9945,42.1159,98333.0
2023-03-29 15:50:00,45.08,45.11,45.02,45.04,583277.0,42.1066,42.1346,42.0506,42.0692,583277.0
2023-03-30 09:30:00,45.59,45.79,45.56,45.61,185540.0,42.583,42.7698,42.5549,42.6016,185540.0
2023-03-30 09:40:00,45.62,45.73,45.54,45.67,95658.0,42.611,42.7137,42.5363,42.6577,95658.0
2023-03-30 09:50:00,45.67,45.7,45.6,45.69,124271.0,42.6577,42.6857,42.5923,42.6764,124271.0
2023-03-30 10:00:00,45.7,45.72,45.44,45.5,71987.0,42.6857,42.7044,42.4429,42.4989,71987.0
2023-03-30 10:10:00,45.5,45.5,45.31,45.37,102675.0,42.4989,42.4989,42.3214,42.3775,102675.0
2023-03-30 10:20:00,45.37,45.38,45.26,45.34,48951.0,42.3775,42.3868,42.2747,42.3495,48951.0
2023-03-30 10:30:00,45.33,45.45,45.31,45.45,76342.0,42.3401,42.4522,42.3214,42.4522,76342.0
2023-03-30 10:40:00,45.45,45.45,45.31,45.38,113815.0,42.4522,42.4522,42.3214,42.3868,113815.0
2023-03-30 10:50:00,45.38,45.42,45.25,45.26,72446.0,42.3868,42.4242,42.2654,42.2747,72446.0
2023-03-30 11:00:00,45.23,45.24,45.1,45.1,36365.0,42.2467,42.2561,42.1253,42.1253,36365.0
2023-03-30 11:10:00,45.11,45.2,45.06,45.12,105084.0,42.1346,42.2187,42.0879,42.144,105084.0
2023-03-30 11:20:00,45.13,45.21,45.13,45.17,42267.0,42.1533,42.228,42.1533,42.1907,42267.0
2023-03-30 11:30:00,45.16,45.24,45.16,45.17,32307.0,42.1813,42.2561,42.1813,42.1907,32307.0
2023-03-30 11:40:00,45.16,45.26,45.09,45.09,123746.0,42.1813,42.2747,42.1159,42.1159,123746.0
2023-03-30 11:50:00,45.09,45.15,45.09,45.09,22695.0,42.1159,42.172,42.1159,42.1159,22695.0
2023-03-30 12:00:00,45.09,45.12,45.05,45.09,25712.0,42.1159,42.144,42.0786,42.1159,25712.0
2023-03-30 12:10:00,45.09,45.1,44.99,45.05,36943.0,42.1159,42.1253,42.0225,42.0786,36943.0
2023-03-30 12:20:00,45.06,45.08,45.02,45.05,44968.0,42.0879,42.1066,42.0506,42.0786,44968.0
2023-03-30 12:30:00,45.05,45.08,44.92,44.93,100739.0,42.0786,42.1066,41.9572,41.9665,100739.0
2023-03-30 12:40:00,44.93,44.97,44.89,44.93,38957.0,41.9665,42.0039,41.9291,41.9665,38957.0
2023-03-30 12:50:00,44.93,45.01,44.92,44.94,32374.0,41.9665,42.0412,41.9572,41.9758,32374.0
2023-03-30 13:00:00,44.93,45.01,44.92,44.93,29004.0,41.9665,42.0412,41.9572,41.9665,29004.0
2023-03-30 13:10:00,44.92,44.95,44.9,44.91,54902.0,41.9572,41.9852,41.9385,41.9478,54902.0
2023-03-30 13:20:00,44.91,44.95,44.83,44.84,78334.0,41.9478,41.9852,41.8731,41.8824,78334.0
2023-03-30 13:30:00,44.84,44.86,44.78,44.78,75690.0,41.8824,41.9011,41.8264,41.8264,75690.0
2023-03-30 13:40:00,44.79,44.81,44.73,44.78,52060.0,41.8357,41.8544,41.7797,41.8264,52060.0
2023-03-30 13:50:00,44.78,44.86,44.76,44.85,76026.0,41.8264,41.9011,41.8077,41.8918,76026.0
2023-03-30 14:00:00,44.85,44.87,44.82,44.83,39785.0,41.8918,41.9105,41.8638,41.8731,39785.0
2023-03-30 14:10:00,44.82,44.86,44.81,44.82,38090.0,41.8638,41.9011,41.8544,41.8638,38090.0
2023-03-30 14:20:00,44.82,44.85,44.81,44.84,90982.0,41.8638,41.8918,41.8544,41.8824,90982.0
2023-03-30 14:30:00,44.84,44.91,44.79,44.81,137595.0,41.8824,41.9478,41.8357,41.8544,137595.0
2023-03-30 14:40:00,44.82,44.84,44.77,44.83,54940.0,41.8638,41.8824,41.8171,41.8731,54940.0
2023-03-30 14:50:00,44.82,44.85,44.78,44.83,80978.0,41.8638,41.8918,41.8264,41.8731,80978.0
2023-03-30 15:00:00,44.84,44.86,44.78,44.79,177094.0,41.8824,41.9011,41.8264,41.8357,177094.0
2023-03-30 15:10:00,44.78,44.8,44.75,44.78,81063.0,41.8264,41.8451,41.7984,41.8264,81063.0
2023-03-30 15:20:00,44.78,44.85,44.78,44.8,164072.0,41.8264,41.8918,41.8264,41.8451,164072.0
2023-03-30 15:30:00,44.8,44.91,44.8,44.9,103198.0,41.8451,41.9478,41.8451,41.9385,103198.0
2023-03-30 15:40:00,44.9,44.9,44.83,44.9,175055.0,41.9385,41.9385,41.8731,41.9385,175055.0
2023-03-30 15:50:00,44.91,44.93,44.88,44.91,511209.0,41.9478,41.9665,41.9198,41.9478,511209.0
2023-03-31 09:30:00,45.02,45.24,45.01,45.05,180524.0,42.0506,42.2561,42.0412,42.0786,180524.0
2023-03-31 09:40:00,45.05,45.09,44.84,44.88,143522.0,42.0786,42.1159,41.8824,41.9198,143522.0
2023-03-31 09:50:00,44.89,44.91,44.76,44.79,110712.0,41.9291,41.9478,41.8077,41.8357,110712.0
2023-03-31 10:00:00,44.8,45.0,44.8,44.94,105563.0,41.8451,42.0319,41.8451,41.9758,105563.0
2023-03-31 10:10:00,44.93,45.03,44.91,45.03,71719.0,41.9665,42.0599,41.9478,42.0599,71719.0
2023-03-31 10:20:00,45.02,45.13,44.98,45.11,51516.0,42.0506,42.1533,42.0132,42.1346,51516.0
2023-03-31 10:30:00,45.12,45.14,45.0,45.0,38089.0,42.144,42.1626,42.0319,42.0319,38089.0
2023-03-31 10:40:00,45.0,45.0,44.93,44.98,104757.0,42.0319,42.0319,41.9665,42.0132,104757.0
2023-03-31 10:50:00,45.0,45.08,44.93,45.06,77304.0,42.0319,42.1066,41.9665,42.0879,77304.0
2023-03-31 11:00:00,45.07,45.09,45.04,45.08,36684.0,42.0973,42.1159,42.0692,42.1066,36684.0
2023-03-31 11:10:00,45.08,45.15,45.07,45.13,32875.0,42.1066,42.172,42.0973,42.1533,32875.0
2023-03-31 11:20:00,45.12,45.21,45.11,45.19,47286.0,42.144,42.228,42.1346,42.2093,47286.0
2023-03-31 11:30:00,45.19,45.2,45.16,45.16,29975.0,42.2093,42.2187,42.1813,42.1813,29975.0
2023-03-31 11:40:00,45.17,45.17,45.13,45.14,20894.0,42.1907,42.1907,42.1533,42.1626,20894.0
2023-03-31 11:50:00,45.13,45.13,45.07,45.09,29138.0,42.1533,42.1533,42.0973,42.1159,29138.0
2023-03-31 12:00:00,45.09,45.15,45.09,45.14,26396.0,42.1159,42.172,42.1159,42.1626,26396.0
2023-03-31 12:10:00,45.14,45.18,45.13,45.15,24899.0,42.1626,42.2,42.1533,42.172,24899.0
2023-03-31 12:20:00,45.14,45.18,45.11,45.13,45461.0,42.1626,42.2,42.1346,42.1533,45461.0
2023-03-31 12:30:00,45.13,45.16,45.1,45.13,51890.0,42.1533,42.1813,42.1253,42.1533,51890.0
2023-03-31 12:40:00,45.12,45.16,45.11,45.14,54964.0,42.144,42.1813,42.1346,42.1626,54964.0
2023-03-31 12:50:00,45.14,45.15,45.12,45.15,36856.0,42.1626,42.172,42.144,42.172,36856.0
2023-03-31 13:00:00,45.15,45.15,45.07,45.12,33483.0,42.172,42.172,42.0973,42.144,33483.0
2023-03-31 13:10:00,45.11,45.12,45.05,45.07,24735.0,42.1346,42.144,42.0786,42.0973,24735.0
2023-03-31 13:20:00,45.07,45.09,45.04,45.08,24148.0,42.0973,42.1159,42.0692,42.1066,24148.0
2023-03-31 13:30:00,45.08,45.11,45.04,45.11,27124.0,42.1066,42.1346,42.0692,42.1346,27124.0
2023-03-31 13:40:00,45.11,45.13,45.08,45.09,41658.0,42.1346,42.1533,42.1066,42.1159,41658.0
2023-03-31 13:50:00,45.08,45.12,45.03,45.1,54467.0,42.1066,42.144,42.0599,42.1253,54467.0
2023-03-31 14:00:00,45.1,45.14,45.1,45.12,74782.0,42.1253,42.1626,42.1253,42.144,74782.0
2023-03-31 14:10:00,45.13,45.14,45.1,45.13,36287.0,42.1533,42.1626,42.1253,42.1533,36287.0
2023-03-31 14:20:00,45.12,45.14,45.07,45.11,60536.0,42.144,42.1626,42.0973,42.1346,60536.0
2023-03-31 14:30:00,45.11,45.13,45.08,45.13,24781.0,42.1346,42.1533,42.1066,42.1533,24781.0
2023-03-31 14:40:00,45.13,45.17,45.12,45.17,74077.0,42.1533,42.1907,42.144,42.1907,74077.0
2023-03-31 14:50:00,45.16,45.18,45.13,45.14,50701.0,42.1813,42.2,42.1533,42.1626,50701.0
2023-03-31 15:00:00,45.15,45.22,45.13,45.18,179355.0,42.172,42.2374,42.1533,42.2,179355.0
2023-03-31 15:10:00,45.18,45.25,45.14,45.25,68988.0,42.2,42.2654,42.1626,42.2654,68988.0
2023-03-31 15:20:00,45.26,45.31,45.25,45.28,82069.0,42.2747,42.3214,42.2654,42.2934,82069.0
2023-03-31 15:30:00,45.29,45.31,45.16,45.2,95792.0,42.3028,42.3214,42.1813,42.2187,95792.0
2023-03-31 15:40:00,45.2,45.28,45.19,45.26,109392.0,42.2187,42.2934,42.2093,42.2747,109392.0
2023-03-31 15:50:00,45.27,45.45,45.24,45.43,498475.0,42.2841,42.4522,42.2561,42.4335,498475.0
2023-04-03 09:30:00,45.44,45.57,45.37,45.5,99604.0,42.4429,42.5643,42.3775,42.4989,99604.0
2023-04-03 09:40:00,45.5,45.52,45.35,45.44,102577.0,42.4989,42.5176,42.3588,42.4429,102577.0
2023-04-03 09:50:00,45.46,45.59,45.42,45.43,56604.0,42.4615,42.583,42.4242,42.4335,56604.0
2023-04-03 10:00:00,45.44,45.47,45.38,45.45,46570.0,42.4429,42.4709,42.3868,42.4522,46570.0
2023-04-03 10:10:00,45.44,45.46,45.34,45.39,83192.0,42.4429,42.4615,42.3495,42.3962,83192.0
2023-04-03 10:20:00,45.39,45.42,45.31,45.34,39247.0,42.3962,42.4242,42.3214,42.3495,39247.0
2023-04-03 10:30:00,45.35,45.39,45.13,45.15,64917.0,42.3588,42.3962,42.1533,42.172,64917.0
2023-04-03 10:40:00,45.16,45.17,45.0,45.01,71807.0,42.1813,42.1907,42.0319,42.0412,71807.0
2023-04-03 10:50:00,45.0,45.02,44.83,44.83,73833.0,42.0319,42.0506,41.8731,41.8731,73833.0
2023-04-03 11:00:00,44.83,44.93,44.82,44.83,57383.0,41.8731,41.9665,41.8638,41.8731,57383.0
2023-04-03 11:10:00,44.84,44.9,44.81,44.86,54699.0,41.8824,41.9385,41.8544,41.9011,54699.0
2023-04-03 11:20:00,44.87,44.88,44.79,44.83,52069.0,41.9105,41.9198,41.8357,41.8731,52069.0
2023-04-03 11:30:00,44.83,44.98,44.82,44.98,208589.0,41.8731,42.0132,41.8638,42.0132,208589.0
2023-04-03 11:40:00,44.98,45.02,44.94,44.99,84521.0,42.0132,42.0506,41.9758,42.0225,84521.0
2023-04-03 11:50:00,44.98,45.05,44.94,45.04,54415.0,42.0132,42.0786,41.9758,42.0692,54415.0
2023-04-03 12:00:00,45.04,45.05,44.99,45.02,61089.0,42.0692,42.0786,42.0225,42.0506,61089.0
2023-04-03 12:10:00,45.02,45.09,45.01,45.09,37495.0,42.0506,42.1159,42.0412,42.1159,37495.0
2023-04-03 12:20:00,45.08,45.08,45.03,45.05,37631.0,42.1066,42.1066,42.0599,42.0786,37631.0
2023-04-03 12:30:00,45.04,45.08,45.04,45.08,36613.0,42.0692,42.1066,42.0692,42.1066,36613.0
2023-04-03 12:40:00,45.08,45.1,45.03,45.1,150584.0,42.1066,42.1253,42.0599,42.1253,150584.0
2023-04-03 12:50:00,45.09,45.12,45.04,45.04,39252.0,42.1159,42.144,42.0692,42.0692,39252.0
2023-04-03 13:00:00,45.05,45.06,44.95,45.06,84678.0,42.0786,42.0879,41.9852,42.0879,84678.0
2023-04-03 13:10:00,45.05,45.11,45.05,45.07,43136.0,42.0786,42.1346,42.0786,42.0973,43136.0
2023-04-03 13:20:00,45.08,45.1,45.03,45.04,72608.0,42.1066,42.1253,42.0599,42.0692,72608.0
2023-04-03 13:30:00,45.03,45.04,44.98,45.02,45572.0,42.0599,42.0692,42.0132,42.0506,45572.0
2023-04-03 13:40:00,45.01,45.03,44.97,44.98,34598.0,42.0412,42.0599,42.0039,42.0132,34598.0
2023-04-03 13:50:00,44.99,45.02,44.96,44.98,45443.0,42.0225,42.0506,41.9945,42.0132,45443.0
2023-04-03 14:00:00,44.99,45.07,44.96,45.06,62146.0,42.0225,42.0973,41.9945,42.0879,62146.0
2023-04-03 14:10:00,45.06,45.1,45.03,45.04,70070.0,42.0879,42.1253,42.0599,42.0692,70070.0
2023-04-03 14:20:00,45.03,45.07,45.01,45.05,40432.0,42.0599,42.0973,42.0412,42.0786,40432.0
2023-04-03 14:30:00,45.05,45.19,45.04,45.17,87617.0,42.0786,42.2093,42.0692,42.1907,87617.0
2023-04-03 14:40:00,45.17,45.25,45.16,45.24,94742.0,42.1907,42.2654,42.1813,42.2561,94742.0
2023-04-03 14:50:00,45.25,45.26,45.2,45.21,75708.0,42.2654,42.2747,42.2187,42.228,75708.0
2023-04-03 15:00:00,45.22,45.25,45.19,45.22,69391.0,42.2374,42.2654,42.2093,42.2374,69391.0
2023-04-03 15:10:00,45.22,45.25,45.19,45.23,69311.0,42.2374,42.2654,42.2093,42.2467,69311.0
2023-04-03 15:20:00,45.23,45.28,45.18,45.25,67512.0,42.2467,42.2934,42.2,42.2654,67512.0
2023-04-03 15:30:00,45.25,45.26,45.21,45.21,81512.0,42.2654,42.2747,42.228,42.228,81512.0
2023-04-03 15:40:00,45.21,45.23,45.16,45.18,119207.0,42.228,42.2467,42.1813,42.2,119207.0
2023-04-03 15:50:00,45.18,45.23,45.14,45.15,448947.0,42.2,42.2467,42.1626,42.172,448947.0
2023-04-04 09:30:00,45.48,45.5,45.18,45.23,87373.0,42.4802,42.4989,42.2,42.2467,87373.0
2023-04-04 09:40:00,45.23,45.24,45.07,45.08,75793.0,42.2467,42.2561,42.0973,42.1066,75793.0
2023-04-04 09:50:00,45.08,45.17,45.04,45.16,37681.0,42.1066,42.1907,42.0692,42.1813,37681.0
2023-04-04 10:00:00,45.17,45.24,44.95,44.96,43297.0,42.1907,42.2561,41.9852,41.9945,43297.0
2023-04-04 10:10:00,44.94,44.96,44.85,44.87,28322.0,41.9758,41.9945,41.8918,41.9105,28322.0
2023-04-04 10:20:00,44.87,44.87,44.75,44.76,35878.0,41.9105,41.9105,41.7984,41.8077,35878.0
2023-04-04 10:30:00,44.76,44.84,44.68,44.68,28541.0,41.8077,41.8824,41.733,41.733,28541.0
2023-04-04 10:40:00,44.69,44.69,44.53,44.54,30322.0,41.7423,41.7423,41.5929,41.6022,30322.0
2023-04-04 10:50:00,44.53,44.59,44.48,44.48,28449.0,41.5929,41.6489,41.5462,41.5462,28449.0
2023-04-04 11:00:00,44.49,44.5,44.39,44.41,37488.0,41.5555,41.5649,41.4621,41.4808,37488.0
2023-04-04 11:10:00,44.41,44.45,44.36,44.39,27733.0,41.4808,41.5182,41.4341,41.4621,27733.0
2023-04-04 11:20:00,44.4,44.5,44.4,44.46,51899.0,41.4715,41.5649,41.4715,41.5275,51899.0
2023-04-04 11:30:00,44.47,44.51,44.42,44.46,37720.0,41.5368,41.5742,41.4901,41.5275,37720.0
2023-04-04 11:40:00,44.45,44.49,44.43,44.43,30818.0,41.5182,41.5555,41.4995,41.4995,30818.0
2023-04-04 11:50:00,44.43,44.44,44.34,44.36,43922.0,41.4995,41.5088,41.4154,41.4341,43922.0
2023-04-04 12:00:00,44.36,44.43,44.27,44.28,28278.0,41.4341,41.4995,41.35,41.3594,28278.0
2023-04-04 12:10:00,44.29,44.33,44.26,44.27,117395.0,41.3687,41.4061,41.3407,41.35,117395.0
2023-04-04 12:20:00,44.27,44.38,44.24,44.37,118003.0,41.35,41.4528,41.322,41.4434,118003.0
2023-04-04 12:30:00,44.38,44.42,44.33,44.34,28999.0,41.4528,41.4901,41.4061,41.4154,28999.0
2023-04-04 12:40:00,44.35,44.42,44.35,44.4,20107.0,41.4248,41.4901,41.4248,41.4715,20107.0
2023-04-04 12:50:00,44.41,44.43,44.36,44.41,21133.0,41.4808,41.4995,41.4341,41.4808,21133.0
2023-04-04 13:00:00,44.41,44.47,44.39,44.47,18185.0,41.4808,41.5368,41.4621,41.5368,18185.0
2023-04-04 13:10:00,44.45,44.52,44.43,44.52,17416.0,41.5182,41.5835,41.4995,41.5835,17416.0
2023-04-04 13:20:00,44.52,44.52,44.47,44.5,21820.0,41.5835,41.5835,41.5368,41.5649,21820.0
2023-04-04 13:30:00,44.5,44.56,44.49,44.52,23358.0,41.5649,41.6209,41.5555,41.5835,23358.0
2023-04-04 13:40:00,44.53,44.54,44.46,44.54,30428.0,41.5929,41.6022,41.5275,41.6022,30428.0
2023-04-04 13:50:00,44.53,44.55,44.49,44.5,18605.0,41.5929,41.6116,41.5555,41.5649,18605.0
2023-04-04 14:00:00,44.48,44.54,44.47,44.5,26272.0,41.5462,41.6022,41.5368,41.5649,26272.0
2023-04-04 14:10:00,44.51,44.56,44.48,44.48,30915.0,41.5742,41.6209,41.5462,41.5462,30915.0
2023-04-04 14:20:00,44.48,44.49,44.37,44.39,23932.0,41.5462,41.5555,41.4434,41.4621,23932.0
2023-04-04 14:30:00,44.38,44.47,44.34,44.46,20968.0,41.4528,41.5368,41.4154,41.5275,20968.0
2023-04-04 14:40:00,44.46,44.47,44.43,44.44,18234.0,41.5275,41.5368,41.4995,41.5088,18234.0
2023-04-04 14:50:00,44.44,44.49,44.44,44.46,21171.0,41.5088,41.5555,41.5088,41.5275,21171.0
2023-04-04 15:00:00,44.45,44.51,44.42,44.51,27479.0,41.5182,41.5742,41.4901,41.5742,27479.0
2023-04-04 15:10:00,44.51,44.56,44.45,44.54,39725.0,41.5742,41.6209,41.5182,41.6022,39725.0
2023-04-04 15:20:00,44.54,44.55,44.45,44.48,52206.0,41.6022,41.6116,41.5182,41.5462,52206.0
2023-04-04 15:30:00,44.48,44.57,44.46,44.56,89881.0,41.5462,41.6302,41.5275,41.6209,89881.0
2023-04-04 15:40:00,44.56,44.61,44.53,44.57,214783.0,41.6209,41.6676,41.5929,41.6302,214783.0
2023-04-04 15:50:00,44.58,44.72,44.57,44.68,440255.0,41.6396,41.7703,41.6302,41.733,440255.0
2023-04-05 09:30:00,44.13,44.29,44.08,44.2,87897.0,41.2193,41.3687,41.1726,41.2846,87897.0
2023-04-05 09:40:00,44.19,44.49,44.1,44.49,67868.0,41.2753,41.5555,41.1912,41.5555,67868.0
2023-04-05 09:50:00,44.49,44.72,44.49,44.62,51770.0,41.5555,41.7703,41.5555,41.6769,51770.0
2023-04-05 10:00:00,44.63,44.65,44.51,44.65,120214.0,41.6863,41.705,41.5742,41.705,120214.0
2023-04-05 10:10:00,44.65,44.8,44.64,44.72,47305.0,41.705,41.8451,41.6956,41.7703,47305.0
2023-04-05 10:20:00,44.73,44.94,44.71,44.72,43064.0,41.7797,41.9758,41.761,41.7703,43064.0
2023-04-05 10:30:00,44.71,44.96,44.7,44.9,26399.0,41.761,41.9945,41.7517,41.9385,26399.0
2023-04-05 10:40:00,44.9,44.9,44.61,44.64,38069.0,41.9385,41.9385,41.6676,41.6956,38069.0
2023-04-05 10:50:00,44.65,44.7,44.55,44.65,45798.0,41.705,41.7517,41.6116,41.705,45798.0
2023-04-05 11:00:00,44.64,44.65,44.56,44.65,54030.0,41.6956,41.705,41.6209,41.705,54030.0
2023-04-05 11:10:00,44.65,44.69,44.6,44.63,46368.0,41.705,41.7423,41.6583,41.6863,46368.0
2023-04-05 11:20:00,44.62,44.63,44.56,44.61,37794.0,41.6769,41.6863,41.6209,41.6676,37794.0
2023-04-05 11:30:00,44.61,44.75,44.6,44.71,32090.0,41.6676,41.7984,41.6583,41.761,32090.0
2023-04-05 11:40:00,44.71,44.78,44.7,44.73,51439.0,41.761,41.8264,41.7517,41.7797,51439.0
2023-04-05 11:50:00,44.74,44.77,44.69,44.77,22015.0,41.789,41.8171,41.7423,41.8171,22015.0
2023-04-05 12:00:00,44.77,44.77,44.66,44.66,19836.0,41.8171,41.8171,41.7143,41.7143,19836.0
2023-04-05 12:10:00,44.66,44.71,44.63,44.71,22397.0,41.7143,41.761,41.6863,41.761,22397.0
2023-04-05 12:20:00,44.72,44.78,44.7,44.77,98531.0,41.7703,41.8264,41.7517,41.8171,98531.0
2023-04-05 12:30:00,44.78,44.8,44.71,44.78,34235.0,41.8264,41.8451,41.761,41.8264,34235.0
2023-04-05 12:40:00,44.77,44.78,44.72,44.73,34824.0,41.8171,41.8264,41.7703,41.7797,34824.0
2023-04-05 12:50:00,44.72,44.78,44.7,44.75,34848.0,41.7703,41.8264,41.7517,41.7984,34848.0
2023-04-05 13:00:00,44.75,44.8,44.72,44.77,27496.0,41.7984,41.8451,41.7703,41.8171,27496.0
2023-04-05 13:10:00,44.75,44.89,44.73,44.88,51548.0,41.7984,41.9291,41.7797,41.9198,51548.0
2023-04-05 13:20:00,44.89,44.93,44.85,44.9,65599.0,41.9291,41.9665,41.8918,41.9385,65599.0
2023-04-05 13:30:00,44.91,44.92,44.78,44.8,23563.0,41.9478,41.9572,41.8264,41.8451,23563.0
2023-04-05 13:40:00,44.8,44.82,44.77,44.78,31827.0,41.8451,41.8638,41.8171,41.8264,31827.0
2023-04-05 13:50:00,44.79,44.9,44.79,44.87,50639.0,41.8357,41.9385,41.8357,41.9105,50639.0
2023-04-05 14:00:00,44.87,44.92,44.85,44.89,29035.0,41.9105,41.9572,41.8918,41.9291,29035.0
2023-04-05 14:10:00,44.88,44.97,44.84,44.96,67662.0,41.9198,42.0039,41.8824,41.9945,67662.0
2023-04-05 14:20:00,44.95,44.96,44.89,44.89,41187.0,41.9852,41.9945,41.9291,41.9291,41187.0
2023-04-05 14:30:00,44.89,44.92,44.85,44.85,50797.0,41.9291,41.9572,41.8918,41.8918,50797.0
2023-04-05 14:40:00,44.86,44.87,44.72,44.72,84895.0,41.9011,41.9105,41.7703,41.7703,84895.0
2023-04-05 14:50:00,44.72,44.77,44.7,44.75,43820.0,41.7703,41.8171,41.7517,41.7984,43820.0
2023-04-05 15:00:00,44.76,44.77,44.71,44.74,30713.0,41.8077,41.8171,41.761,41.789,30713.0
2023-04-05 15:10:00,44.74,44.77,44.69,44.71,72324.0,41.789,41.8171,41.7423,41.761,72324.0
2023-04-05 15:20:00,44.71,44.81,44.69,44.79,50195.0,41.761,41.8544,41.7423,41.8357,50195.0
2023-04-05 15:30:00,44.8,44.84,44.78,44.8,45876.0,41.8451,41.8824,41.8264,41.8451,45876.0
2023-04-05 15:40:00,44.8,44.82,44.76,44.79,77482.0,41.8451,41.8638,41.8077,41.8357,77482.0
2023-04-05 15:50:00,44.79,44.92,44.79,44.88,283869.0,41.8357,41.9572,41.8357,41.9198,283869.0
2023-04-06 09:30:00,44.91,45.16,44.91,45.05,80705.0,41.9478,42.1813,41.9478,42.0786,80705.0
2023-04-06 09:40:00,45.05,45.21,45.03,45.15,52623.0,42.0786,42.228,42.0599,42.172,52623.0
2023-04-06 09:50:00,45.15,45.27,45.14,45.21,47644.0,42.172,42.2841,42.1626,42.228,47644.0
2023-04-06 10:00:00,45.21,45.24,45.09,45.13,49831.0,42.228,42.2561,42.1159,42.1533,49831.0
2023-04-06 10:10:00,45.14,45.25,45.13,45.25,78893.0,42.1626,42.2654,42.1533,42.2654,78893.0
2023-04-06 10:20:00,45.25,45.26,45.01,45.03,65311.0,42.2654,42.2747,42.0412,42.0599,65311.0
2023-04-06 10:30:00,45.02,45.06,44.92,44.93,51174.0,42.0506,42.0879,41.9572,41.9665,51174.0
2023-04-06 10:40:00,44.93,45.02,44.87,44.97,45629.0,41.9665,42.0506,41.9105,42.0039,45629.0
2023-04-06 10:50:00,44.98,44.99,44.86,44.93,47455.0,42.0132,42.0225,41.9011,41.9665,47455.0
2023-04-06 11:00:00,44.92,44.97,44.89,44.91,41916.0,41.9572,42.0039,41.9291,41.9478,41916.0
2023-04-06 11:10:00,44.92,44.99,44.9,44.95,40677.0,41.9572,42.0225,41.9385,41.9852,40677.0
2023-04-06 11:20:00,44.94,44.95,44.87,44.88,33833.0,41.9758,41.9852,41.9105,41.9198,33833.0
2023-04-06 11:30:00,44.88,44.93,44.86,44.89,34303.0,41.9198,41.9665,41.9011,41.9291,34303.0
2023-04-06 11:40:00,44.9,44.9,44.84,44.9,35455.0,41.9385,41.9385,41.8824,41.9385,35455.0
2023-04-06 11:50:00,44.88,44.89,44.83,44.86,37194.0,41.9198,41.9291,41.8731,41.9011,37194.0
2023-04-06 12:00:00,44.87,44.93,44.86,44.93,50276.0,41.9105,41.9665,41.9011,41.9665,50276.0
2023-04-06 12:10:00,44.93,44.94,44.88,44.88,39097.0,41.9665,41.9758,41.9198,41.9198,39097.0
2023-04-06 12:20:00,44.88,44.91,44.87,44.87,34597.0,41.9198,41.9478,41.9105,41.9105,34597.0
2023-04-06 12:30:00,44.88,45.01,44.88,45.0,37339.0,41.9198,42.0412,41.9198,42.0319,37339.0
2023-04-06 12:40:00,45.0,45.06,44.99,45.01,45509.0,42.0319,42.0879,42.0225,42.0412,45509.0
2023-04-06 12:50:00,45.01,45.05,44.96,44.96,33690.0,42.0412,42.0786,41.9945,41.9945,33690.0
2023-04-06 13:00:00,44.96,45.06,44.95,45.05,57530.0,41.9945,42.0879,41.9852,42.0786,57530.0
2023-04-06 13:10:00,45.05,45.11,45.04,45.09,33213.0,42.0786,42.1346,42.0692,42.1159,33213.0
2023-04-06 13:20:00,45.09,45.13,45.06,45.07,28958.0,42.1159,42.1533,42.0879,42.0973,28958.0
2023-04-06 13:30:00,45.07,45.09,45.04,45.07,46906.0,42.0973,42.1159,42.0692,42.0973,46906.0
2023-04-06 13:40:00,45.06,45.07,44.99,45.0,28594.0,42.0879,42.0973,42.0225,42.0319,28594.0
2023-04-06 13:50:00,45.0,45.01,44.96,44.98,43987.0,42.0319,42.0412,41.9945,42.0132,43987.0
2023-04-06 14:00:00,44.98,45.03,44.96,45.03,27787.0,42.0132,42.0599,41.9945,42.0599,27787.0
2023-04-06 14:10:00,45.02,45.03,44.96,44.99,38398.0,42.0506,42.0599,41.9945,42.0225,38398.0
2023-04-06 14:20:00,44.99,45.03,44.98,44.98,42702.0,42.0225,42.0599,42.0132,42.0132,42702.0
2023-04-06 14:30:00,44.98,45.01,44.95,44.95,40163.0,42.0132,42.0412,41.9852,41.9852,40163.0
2023-04-06 14:40:00,44.96,44.97,44.92,44.94,37067.0,41.9945,42.0039,41.9572,41.9758,37067.0
2023-04-06 14:50:00,44.94,44.98,44.91,44.93,68093.0,41.9758,42.0132,41.9478,41.9665,68093.0
2023-04-06 15:00:00,44.93,45.0,44.92,44.98,44462.0,41.9665,42.0319,41.9572,42.0132,44462.0
2023-04-06 15:10:00,44.97,44.98,44.95,44.98,58536.0,42.0039,42.0132,41.9852,42.0132,58536.0
2023-04-06 15:20:00,44.98,45.01,44.94,44.96,40541.0,42.0132,42.0412,41.9758,41.9945,40541.0
2023-04-06 15:30:00,44.96,44.99,44.93,44.97,89101.0,41.9945,42.0225,41.9665,42.0039,89101.0
2023-04-06 15:40:00,44.96,44.98,44.92,44.93,82619.0,41.9945,42.0132,41.9572,41.9665,82619.0
2023-04-06 15:50:00,44.92,44.93,44.78,44.84,310319.0,41.9572,41.9665,41.8264,41.8824,310319.0
2023-04-10 09:30:00,44.85,45.11,44.72,45.11,114846.0,41.8918,42.1346,41.7703,42.1346,114846.0
2023-04-10 09:40:00,45.13,45.48,45.05,45.4,85948.0,42.1533,42.4802,42.0786,42.4055,85948.0
2023-04-10 09:50:00,45.38,45.5,45.37,45.4,82514.0,42.3868,42.4989,42.3775,42.4055,82514.0
2023-04-10 10:00:00,45.39,45.48,45.32,45.41,56152.0,42.3962,42.4802,42.3308,42.4148,56152.0
2023-04-10 10:10:00,45.42,45.43,45.27,45.28,55481.0,42.4242,42.4335,42.2841,42.2934,55481.0
2023-04-10 10:20:00,45.28,45.35,45.22,45.35,26479.0,42.2934,42.3588,42.2374,42.3588,26479.0
2023-04-10 10:30:00,45.35,45.44,45.35,45.4,29868.0,42.3588,42.4429,42.3588,42.4055,29868.0
2023-04-10 10:40:00,45.4,45.4,45.21,45.23,31922.0,42.4055,42.4055,42.228,42.2467,31922.0
2023-04-10 10:50:00,45.23,45.31,45.22,45.28,19862.0,42.2467,42.3214,42.2374,42.2934,19862.0
2023-04-10 11:00:00,45.28,45.32,45.25,45.27,31262.0,42.2934,42.3308,42.2654,42.2841,31262.0
2023-04-10 11:10:00,45.27,45.33,45.25,45.3,31932.0,42.2841,42.3401,42.2654,42.3121,31932.0
2023-04-10 11:20:00,45.29,45.33,45.23,45.25,22178.0,42.3028,42.3401,42.2467,42.2654,22178.0
2023-04-10 11:30:00,45.25,45.27,45.21,45.24,52659.0,42.2654,42.2841,42.228,42.2561,52659.0
2023-04-10 11:40:00,45.24,45.25,45.15,45.18,46732.0,42.2561,42.2654,42.172,42.2,46732.0
2023-04-10 11:50:00,45.18,45.19,45.1,45.11,63754.0,42.2,42.2093,42.1253,42.1346,63754.0
2023-04-10 12:00:00,45.11,45.15,45.02,45.04,75662.0,42.1346,42.172,42.0506,42.0692,75662.0
2023-04-10 12:10:00,45.03,45.06,45.0,45.01,34991.0,42.0599,42.0879,42.0319,42.0412,34991.0
2023-04-10 12:20:00,45.01,45.03,44.98,45.0,44654.0,42.0412,42.0599,42.0132,42.0319,44654.0
2023-04-10 12:30:00,45.01,45.08,44.99,45.08,49400.0,42.0412,42.1066,42.0225,42.1066,49400.0
2023-04-10 12:40:00,45.07,45.13,45.05,45.09,43239.0,42.0973,42.1533,42.0786,42.1159,43239.0
2023-04-10 12:50:00,45.09,45.16,45.09,45.15,26128.0,42.1159,42.1813,42.1159,42.172,26128.0
2023-04-10 13:00:00,45.15,45.16,45.11,45.16,57965.0,42.172,42.1813,42.1346,42.1813,57965.0
2023-04-10 13:10:00,45.15,45.2,45.14,45.16,30950.0,42.172,42.2187,42.1626,42.1813,30950.0
2023-04-10 13:20:00,45.16,45.18,45.15,45.18,43449.0,42.1813,42.2,42.172,42.2,43449.0
2023-04-10 13:30:00,45.18,45.26,45.17,45.23,54330.0,42.2,42.2747,42.1907,42.2467,54330.0
2023-04-10 13:40:00,45.23,45.3,45.22,45.28,42557.0,42.2467,42.3121,42.2374,42.2934,42557.0
2023-04-10 13:50:00,45.28,45.28,45.18,45.19,41039.0,42.2934,42.2934,42.2,42.2093,41039.0
2023-04-10 14:00:00,45.19,45.21,45.14,45.18,21636.0,42.2093,42.228,42.1626,42.2,21636.0
2023-04-10 14:10:00,45.18,45.22,45.17,45.21,50801.0,42.2,42.2374,42.1907,42.228,50801.0
2023-04-10 14:20:00,45.21,45.21,45.15,45.16,36730.0,42.228,42.228,42.172,42.1813,36730.0
2023-04-10 14:30:00,45.17,45.21,45.14,45.17,31610.0,42.1907,42.228,42.1626,42.1907,31610.0
2023-04-10 14:40:00,45.18,45.18,45.14,45.16,24047.0,42.2,42.2,42.1626,42.1813,24047.0
2023-04-10 14:50:00,45.16,45.21,45.16,45.2,24218.0,42.1813,42.228,42.1813,42.2187,24218.0
2023-04-10 15:00:00,45.2,45.22,45.18,45.2,51060.0,42.2187,42.2374,42.2,42.2187,51060.0
2023-04-10 15:10:00,45.2,45.22,45.17,45.22,45385.0,42.2187,42.2374,42.1907,42.2374,45385.0
2023-04-10 15:20:00,45.21,45.23,45.15,45.18,58610.0,42.228,42.2467,42.172,42.2,58610.0
2023-04-10 15:30:00,45.19,45.2,45.13,45.16,131313.0,42.2093,42.2187,42.1533,42.1813,131313.0
2023-04-10 15:40:00,45.15,45.21,45.14,45.19,151695.0,42.172,42.228,42.1626,42.2093,151695.0
2023-04-10 15:50:00,45.18,45.23,45.12,45.23,431788.0,42.2,42.2467,42.144,42.2467,431788.0
2023-04-11 09:30:00,45.23,45.23,45.04,45.17,136170.0,42.2467,42.2467,42.0692,42.1907,136170.0
2023-04-11 09:40:00,45.18,45.22,45.06,45.15,92182.0,42.2,42.2374,42.0879,42.172,92182.0
2023-04-11 09:50:00,45.15,45.18,45.09,45.11,90664.0,42.172,42.2,42.1159,42.1346,90664.0
2023-04-11 10:00:00,45.12,45.29,45.03,45.28,118178.0,42.144,42.3028,42.0599,42.2934,118178.0
2023-04-11 10:10:00,45.29,45.38,45.21,45.36,78424.0,42.3028,42.3868,42.228,42.3681,78424.0
2023-04-11 10:20:00,45.36,45.45,45.34,45.42,88698.0,42.3681,42.4522,42.3495,42.4242,88698.0
2023-04-11 10:30:00,45.42,45.47,45.35,45.35,89876.0,42.4242,42.4709,42.3588,42.3588,89876.0
2023-04-11 10:40:00,45.35,45.44,45.33,45.38,138857.0,42.3588,42.4429,42.3401,42.3868,138857.0
2023-04-11 10:50:00,45.36,45.43,45.35,45.43,127944.0,42.3681,42.4335,42.3588,42.4335,127944.0
2023-04-11 11:00:00,45.43,45.58,45.41,45.51,293913.0,42.4335,42.5736,42.4148,42.5082,293913.0
2023-04-11 11:10:00,45.52,45.58,45.44,45.56,154713.0,42.5176,42.5736,42.4429,42.5549,154713.0
2023-04-11 11:20:00,45.57,45.62,45.55,45.57,57507.0,42.5643,42.611,42.5456,42.5643,57507.0
2023-04-11 11:30:00,45.56,45.61,45.52,45.59,45293.0,42.5549,42.6016,42.5176,42.583,45293.0
2023-04-11 11:40:00,45.59,45.68,45.56,45.67,38663.0,42.583,42.667,42.5549,42.6577,38663.0
2023-04-11 11:50:00,45.68,45.69,45.62,45.68,49593.0,42.667,42.6764,42.611,42.667,49593.0
2023-04-11 12:00:00,45.69,45.69,45.6,45.62,55774.0,42.6764,42.6764,42.5923,42.611,55774.0
2023-04-11 12:10:00,45.62,45.68,45.61,45.67,27883.0,42.611,42.667,42.6016,42.6577,27883.0
2023-04-11 12:20:00,45.7,45.73,45.68,45.71,42748.0,42.6857,42.7137,42.667,42.6951,42748.0
2023-04-11 12:30:00,45.7,45.72,45.58,45.6,73237.0,42.6857,42.7044,42.5736,42.5923,73237.0
2023-04-11 12:40:00,45.61,45.62,45.55,45.57,74027.0,42.6016,42.611,42.5456,42.5643,74027.0
2023-04-11 12:50:00,45.57,45.62,45.55,45.6,43875.0,42.5643,42.611,42.5456,42.5923,43875.0
2023-04-11 13:00:00,45.59,45.65,45.55,45.63,47250.0,42.583,42.639,42.5456,42.6203,47250.0
2023-04-11 13:10:00,45.63,45.71,45.62,45.67,153130.0,42.6203,42.6951,42.611,42.6577,153130.0
2023-04-11 13:20:00,45.68,45.71,45.63,45.71,45669.0,42.667,42.6951,42.6203,42.6951,45669.0
2023-04-11 13:30:00,45.71,45.75,45.68,45.75,100432.0,42.6951,42.7324,42.667,42.7324,100432.0
2023-04-11 13:40:00,45.75,45.75,45.68,45.69,51914.0,42.7324,42.7324,42.667,42.6764,51914.0
2023-04-11 13:50:00,45.69,45.74,45.68,45.7,67527.0,42.6764,42.7231,42.667,42.6857,67527.0
2023-04-11 14:00:00,45.71,45.72,45.66,45.7,63930.0,42.6951,42.7044,42.6483,42.6857,63930.0
2023-04-11 14:10:00,45.7,45.77,45.69,45.77,55820.0,42.6857,42.7511,42.6764,42.7511,55820.0
2023-04-11 14:20:00,45.76,45.77,45.73,45.77,53820.0,42.7418,42.7511,42.7137,42.7511,53820.0
2023-04-11 14:30:00,45.77,45.82,45.76,45.8,59315.0,42.7511,42.7978,42.7418,42.7791,59315.0
2023-04-11 14:40:00,45.8,45.83,45.78,45.78,57375.0,42.7791,42.8071,42.7604,42.7604,57375.0
2023-04-11 14:50:00,45.77,45.78,45.74,45.77,62739.0,42.7511,42.7604,42.7231,42.7511,62739.0
2023-04-11 15:00:00,45.77,45.77,45.71,45.73,73140.0,42.7511,42.7511,42.6951,42.7137,73140.0
2023-04-11 15:10:00,45.73,45.86,45.73,45.85,59111.0,42.7137,42.8352,42.7137,42.8258,59111.0
2023-04-11 15:20:00,45.84,45.94,45.84,45.9,161650.0,42.8165,42.9099,42.8165,42.8725,161650.0
2023-04-11 15:30:00,45.9,45.91,45.86,45.9,219146.0,42.8725,42.8819,42.8352,42.8725,219146.0
2023-04-11 15:40:00,45.89,45.9,45.8,45.84,222997.0,42.8632,42.8725,42.7791,42.8165,222997.0
2023-04-11 15:50:00,45.83,45.84,45.68,45.74,537440.0,42.8071,42.8165,42.667,42.7231,537440.0
2023-04-12 09:30:00,45.95,45.99,45.75,45.82,117360.0,42.9192,42.9566,42.7324,42.7978,117360.0
2023-04-12 09:40:00,45.84,45.89,45.73,45.73,123439.0,42.8165,42.8632,42.7137,42.7137,123439.0
2023-04-12 09:50:00,45.73,45.77,45.6,45.63,69619.0,42.7137,42.7511,42.5923,42.6203,69619.0
2023-04-12 10:00:00,45.63,45.67,45.56,45.61,71495.0,42.6203,42.6577,42.5549,42.6016,71495.0
2023-04-12 10:10:00,45.62,45.63,45.5,45.5,79950.0,42.611,42.6203,42.4989,42.4989,79950.0
2023-04-12 10:20:00,45.51,45.56,45.37,45.51,83404.0,42.5082,42.5549,42.3775,42.5082,83404.0
2023-04-12 10:30:00,45.52,45.57,45.34,45.41,119183.0,42.5176,42.5643,42.3495,42.4148,119183.0
2023-04-12 10:40:00,45.41,45.49,45.37,45.4,84598.0,42.4148,42.4896,42.3775,42.4055,84598.0
2023-04-12 10:50:00,45.39,45.5,45.37,45.38,95837.0,42.3962,42.4989,42.3775,42.3868,95837.0
2023-04-12 11:00:00,45.37,45.41,45.18,45.2,65378.0,42.3775,42.4148,42.2,42.2187,65378.0
2023-04-12 11:10:00,45.18,45.22,45.08,45.15,79627.0,42.2,42.2374,42.1066,42.172,79627.0
2023-04-12 11:20:00,45.16,45.32,45.16,45.28,58625.0,42.1813,42.3308,42.1813,42.2934,58625.0
2023-04-12 11:30:00,45.28,45.46,45.28,45.43,144826.0,42.2934,42.4615,42.2934,42.4335,144826.0
2023-04-12 11:40:00,45.44,45.62,45.42,45.62,171082.0,42.4429,42.611,42.4242,42.611,171082.0
2023-04-12 11:50:00,45.62,45.68,45.59,45.65,100978.0,42.611,42.667,42.583,42.639,100978.0
2023-04-12 12:00:00,45.66,45.72,45.61,45.63,62903.0,42.6483,42.7044,42.6016,42.6203,62903.0
2023-04-12 12:10:00,45.63,45.69,45.62,45.65,51102.0,42.6203,42.6764,42.611,42.639,51102.0
2023-04-12 12:20:00,45.66,45.75,45.64,45.75,69752.0,42.6483,42.7324,42.6297,42.7324,69752.0
2023-04-12 12:30:00,45.75,45.97,45.75,45.9,225468.0,42.7324,42.9379,42.7324,42.8725,225468.0
2023-04-12 12:40:00,45.91,45.94,45.83,45.84,107416.0,42.8819,42.9099,42.8071,42.8165,107416.0
2023-04-12 12:50:00,45.84,45.9,45.79,45.89,66326.0,42.8165,42.8725,42.7698,42.8632,66326.0
2023-04-12 13:00:00,45.89,45.92,45.85,45.9,57114.0,42.8632,42.8912,42.8258,42.8725,57114.0
2023-04-12 13:10:00,45.9,45.94,45.87,45.88,52323.0,42.8725,42.9099,42.8445,42.8538,52323.0
2023-04-12 13:20:00,45.88,45.92,45.86,45.91,44574.0,42.8538,42.8912,42.8352,42.8819,44574.0
2023-04-12 13:30:00,45.92,45.97,45.89,45.91,74255.0,42.8912,42.9379,42.8632,42.8819,74255.0
2023-04-12 13:40:00,45.92,45.93,45.87,45.9,33714.0,42.8912,42.9005,42.8445,42.8725,33714.0
2023-04-12 13:50:00,45.89,45.92,45.88,45.91,31635.0,42.8632,42.8912,42.8538,42.8819,31635.0
2023-04-12 14:00:00,45.91,45.99,45.88,45.89,110741.0,42.8819,42.9566,42.8538,42.8632,110741.0
2023-04-12 14:10:00,45.89,45.95,45.87,45.94,82340.0,42.8632,42.9192,42.8445,42.9099,82340.0
2023-04-12 14:20:00,45.95,45.96,45.72,45.73,103014.0,42.9192,42.9286,42.7044,42.7137,103014.0
2023-04-12 14:30:00,45.73,45.73,45.62,45.69,92134.0,42.7137,42.7137,42.611,42.6764,92134.0
2023-04-12 14:40:00,45.69,45.79,45.65,45.71,145896.0,42.6764,42.7698,42.639,42.6951,145896.0
2023-04-12 14:50:00,45.72,45.83,45.7,45.79,94550.0,42.7044,42.8071,42.6857,42.7698,94550.0
2023-04-12 15:00:00,45.8,45.82,45.67,45.71,69653.0,42.7791,42.7978,42.6577,42.6951,69653.0
2023-04-12 15:10:00,45.71,45.71,45.56,45.58,52269.0,42.6951,42.6951,42.5549,42.5736,52269.0
2023-04-12 15:20:00,45.58,45.64,45.55,45.56,65890.0,42.5736,42.6297,42.5456,42.5549,65890.0
2023-04-12 15:30:00,45.56,45.69,45.54,45.69,105605.0,42.5549,42.6764,42.5363,42.6764,105605.0
2023-04-12 15:40:00,45.69,45.78,45.65,45.7,193103.0,42.6764,42.7604,42.639,42.6857,193103.0
2023-04-12 15:50:00,45.69,45.85,45.66,45.84,632478.0,42.6764,42.8258,42.6483,42.8165,632478.0
2023-04-13 09:30:00,45.86,46.01,45.68,45.8,139303.0,42.8352,42.9753,42.667,42.7791,139303.0
2023-04-13 09:40:00,45.8,46.08,45.8,45.93,102220.0,42.7791,43.0406,42.7791,42.9005,102220.0
2023-04-13 09:50:00,45.93,46.0,45.81,45.97,171897.0,42.9005,42.9659,42.7885,42.9379,171897.0
2023-04-13 10:00:00,45.98,45.99,45.78,45.87,93580.0,42.9472,42.9566,42.7604,42.8445,93580.0
2023-04-13 10:10:00,45.86,46.0,45.84,45.96,136350.0,42.8352,42.9659,42.8165,42.9286,136350.0
2023-04-13 10:20:00,45.97,45.98,45.9,45.94,117610.0,42.9379,42.9472,42.8725,42.9099,117610.0
2023-04-13 10:30:00,45.94,45.99,45.87,45.97,75464.0,42.9099,42.9566,42.8445,42.9379,75464.0
2023-04-13 10:40:00,45.97,46.0,45.86,45.86,84099.0,42.9379,42.9659,42.8352,42.8352,84099.0
2023-04-13 10:50:00,45.87,45.98,45.85,45.9,127597.0,42.8445,42.9472,42.8258,42.8725,127597.0
2023-04-13 11:00:00,45.9,45.97,45.89,45.93,77723.0,42.8725,42.9379,42.8632,42.9005,77723.0
2023-04-13 11:10:00,45.94,45.98,45.91,45.98,106295.0,42.9099,42.9472,42.8819,42.9472,106295.0
2023-04-13 11:20:00,45.99,46.02,45.96,46.0,37734.0,42.9566,42.9846,42.9286,42.9659,37734.0
2023-04-13 11:30:00,45.99,46.08,45.96,46.06,71225.0,42.9566,43.0406,42.9286,43.022,71225.0
2023-04-13 11:40:00,46.07,46.1,45.99,46.0,51980.0,43.0313,43.0593,42.9566,42.9659,51980.0
2023-04-13 11:50:00,45.99,46.04,45.98,46.0,68043.0,42.9566,43.0033,42.9472,42.9659,68043.0
2023-04-13 12:00:00,46.01,46.08,46.0,46.03,59379.0,42.9753,43.0406,42.9659,42.9939,59379.0
2023-04-13 12:10:00,46.04,46.09,46.02,46.05,52368.0,43.0033,43.05,42.9846,43.0126,52368.0
2023-04-13 12:20:00,46.05,46.09,46.03,46.06,57161.0,43.0126,43.05,42.9939,43.022,57161.0
2023-04-13 12:30:00,46.07,46.1,46.05,46.09,50529.0,43.0313,43.0593,43.0126,43.05,50529.0
2023-04-13 12:40:00,46.09,46.1,46.04,46.07,44515.0,43.05,43.0593,43.0033,43.0313,44515.0
2023-04-13 12:50:00,46.07,46.14,46.06,46.12,87802.0,43.0313,43.0967,43.022,43.078,87802.0
2023-04-13 13:00:00,46.11,46.14,46.08,46.13,84285.0,43.0687,43.0967,43.0406,43.0873,84285.0
2023-04-13 13:10:00,46.13,46.19,46.12,46.16,84886.0,43.0873,43.1434,43.078,43.1154,84886.0
2023-04-13 13:20:00,46.17,46.21,46.14,46.15,52030.0,43.1247,43.1621,43.0967,43.106,52030.0
2023-04-13 13:30:00,46.14,46.15,46.03,46.05,63047.0,43.0967,43.106,42.9939,43.0126,63047.0
2023-04-13 13:40:00,46.05,46.14,46.05,46.13,69063.0,43.0126,43.0967,43.0126,43.0873,69063.0
2023-04-13 13:50:00,46.14,46.17,46.13,46.15,38383.0,43.0967,43.1247,43.0873,43.106,38383.0
2023-04-13 14:00:00,46.15,46.16,46.11,46.16,56350.0,43.106,43.1154,43.0687,43.1154,56350.0
2023-04-13 14:10:00,46.16,46.21,46.13,46.2,97572.0,43.1154,43.1621,43.0873,43.1527,97572.0
2023-04-13 14:20:00,46.21,46.22,46.17,46.22,175393.0,43.1621,43.1714,43.1247,43.1714,175393.0
2023-04-13 14:30:00,46.22,46.23,46.1,46.14,76100.0,43.1714,43.1808,43.0593,43.0967,76100.0
2023-04-13 14:40:00,46.14,46.23,46.13,46.21,72539.0,43.0967,43.1808,43.0873,43.1621,72539.0
2023-04-13 14:50:00,46.22,46.25,46.2,46.23,74841.0,43.1714,43.1994,43.1527,43.1808,74841.0
2023-04-13 15:00:00,46.22,46.24,46.2,46.22,77970.0,43.1714,43.1901,43.1527,43.1714,77970.0
2023-04-13 15:10:00,46.22,46.23,46.17,46.19,94428.0,43.1714,43.1808,43.1247,43.1434,94428.0
2023-04-13 15:20:00,46.2,46.22,46.16,46.19,71779.0,43.1527,43.1714,43.1154,43.1434,71779.0
2023-04-13 15:30:00,46.18,46.23,46.17,46.2,151490.0,43.1341,43.1808,43.1247,43.1527,151490.0
2023-04-13 15:40:00,46.21,46.25,46.17,46.21,307707.0,43.1621,43.1994,43.1247,43.1621,307707.0
2023-04-13 15:50:00,46.21,46.26,46.18,46.19,542550.0,43.1621,43.2088,43.1341,43.1434,542550.0
2023-04-14 09:30:00,46.84,46.99,46.5,46.82,159475.0,43.7505,43.8906,43.4329,43.7318,159475.0
2023-04-14 09:40:00,46.83,47.04,46.63,47.0,179990.0,43.7412,43.9373,43.5544,43.9,179990.0
2023-04-14 09:50:00,47.01,47.24,46.99,47.2,94719.0,43.9093,44.1241,43.8906,44.0868,94719.0
2023-04-14 10:00:00,47.19,47.19,46.63,46.65,106246.0,44.0774,44.0774,43.5544,43.5731,106246.0
2023-04-14 10:10:00,46.67,46.74,46.61,46.65,103942.0,43.5917,43.6571,43.5357,43.5731,103942.0
2023-04-14 10:20:00,46.67,46.74,46.61,46.67,78787.0,43.5917,43.6571,43.5357,43.5917,78787.0
2023-04-14 10:30:00,46.66,46.85,46.6,46.83,62679.0,43.5824,43.7599,43.5263,43.7412,62679.0
2023-04-14 10:40:00,46.82,46.82,46.59,46.64,40454.0,43.7318,43.7318,43.517,43.5637,40454.0
2023-04-14 10:50:00,46.61,46.68,46.52,46.61,41937.0,43.5357,43.6011,43.4516,43.5357,41937.0
2023-04-14 11:00:00,46.61,46.62,46.51,46.53,56372.0,43.5357,43.545,43.4423,43.461,56372.0
2023-04-14 11:10:00,46.54,46.6,46.44,46.55,75029.0,43.4703,43.5263,43.3769,43.4796,75029.0
2023-04-14 11:20:00,46.55,46.56,46.46,46.48,51306.0,43.4796,43.489,43.3956,43.4143,51306.0
2023-04-14 11:30:00,46.49,46.5,46.41,46.47,66542.0,43.4236,43.4329,43.3489,43.4049,66542.0
2023-04-14 11:40:00,46.45,46.57,46.45,46.53,68095.0,43.3862,43.4983,43.3862,43.461,68095.0
2023-04-14 11:50:00,46.53,46.61,46.5,46.61,79474.0,43.461,43.5357,43.4329,43.5357,79474.0
2023-04-14 12:00:00,46.6,46.69,46.53,46.56,50576.0,43.5263,43.6104,43.461,43.489,50576.0
2023-04-14 12:10:00,46.55,46.58,46.48,46.48,25300.0,43.4796,43.5077,43.4143,43.4143,25300.0
2023-04-14 12:20:00,46.48,46.52,46.4,46.41,31298.0,43.4143,43.4516,43.3395,43.3489,31298.0
2023-04-14 12:30:00,46.41,46.43,46.37,46.39,35275.0,43.3489,43.3676,43.3115,43.3302,35275.0
2023-04-14 12:40:00,46.39,46.47,46.39,46.42,40544.0,43.3302,43.4049,43.3302,43.3582,40544.0
2023-04-14 12:50:00,46.4,46.43,46.31,46.33,29030.0,43.3395,43.3676,43.2555,43.2742,29030.0
2023-04-14 13:00:00,46.33,46.43,46.32,46.36,31731.0,43.2742,43.3676,43.2648,43.3022,31731.0
2023-04-14 13:10:00,46.36,46.39,46.33,46.38,34253.0,43.3022,43.3302,43.2742,43.3209,34253.0
2023-04-14 13:20:00,46.39,46.4,46.22,46.22,105018.0,43.3302,43.3395,43.1714,43.1714,105018.0
2023-04-14 13:30:00,46.22,46.24,46.16,46.18,59191.0,43.1714,43.1901,43.1154,43.1341,59191.0
2023-04-14 13:40:00,46.18,46.29,46.17,46.27,43287.0,43.1341,43.2368,43.1247,43.2181,43287.0
2023-04-14 13:50:00,46.28,46.3,46.24,46.28,44988.0,43.2275,43.2461,43.1901,43.2275,44988.0
2023-04-14 14:00:00,46.28,46.34,46.27,46.32,54523.0,43.2275,43.2835,43.2181,43.2648,54523.0
2023-04-14 14:10:00,46.32,46.35,46.3,46.33,59310.0,43.2648,43.2928,43.2461,43.2742,59310.0
2023-04-14 14:20:00,46.32,46.42,46.31,46.41,112916.0,43.2648,43.3582,43.2555,43.3489,112916.0
2023-04-14 14:30:00,46.41,46.43,46.36,46.37,70364.0,43.3489,43.3676,43.3022,43.3115,70364.0
2023-04-14 14:40:00,46.36,46.37,46.28,46.35,88824.0,43.3022,43.3115,43.2275,43.2928,88824.0
2023-04-14 14:50:00,46.34,46.35,46.28,46.34,45937.0,43.2835,43.2928,43.2275,43.2835,45937.0
2023-04-14 15:00:00,46.34,46.35,46.26,46.27,60330.0,43.2835,43.2928,43.2088,43.2181,60330.0
2023-04-14 15:10:00,46.26,46.27,46.16,46.21,77250.0,43.2088,43.2181,43.1154,43.1621,77250.0
2023-04-14 15:20:00,46.21,46.36,46.2,46.33,69200.0,43.1621,43.3022,43.1527,43.2742,69200.0
2023-04-14 15:30:00,46.33,46.46,46.32,46.46,95346.0,43.2742,43.3956,43.2648,43.3956,95346.0
2023-04-14 15:40:00,46.46,46.47,46.41,46.46,173845.0,43.3956,43.4049,43.3489,43.3956,173845.0
2023-04-14 15:50:00,46.45,46.45,46.35,46.36,555716.0,43.3862,43.3862,43.2928,43.3022,555716.0
2023-04-17 09:30:00,43.68,44.05,42.44,42.63,1686483.0,40.7989,41.1445,39.6407,39.8182,1686483.0
2023-04-17 09:40:00,42.62,43.45,42.45,43.38,934994.0,39.8089,40.5841,39.6501,40.5187,934994.0
2023-04-17 09:50:00,43.39,43.92,43.35,43.59,321117.0,40.5281,41.0231,40.4907,40.7149,321117.0
2023-04-17 10:00:00,43.58,43.63,42.91,42.96,541755.0,40.7055,40.7522,40.0797,40.1264,541755.0
2023-04-17 10:10:00,42.98,43.08,42.78,42.89,354426.0,40.1451,40.2385,39.9583,40.0611,354426.0
2023-04-17 10:20:00,42.89,43.05,42.83,42.91,323114.0,40.0611,40.2105,40.005,40.0797,323114.0
2023-04-17 10:30:00,42.92,43.24,42.89,42.91,275227.0,40.0891,40.388,40.0611,40.0797,275227.0
2023-04-17 10:40:00,42.91,43.02,42.65,42.66,621454.0,40.0797,40.1825,39.8369,39.8462,621454.0
2023-04-17 10:50:00,42.66,42.82,42.5,42.52,431008.0,39.8462,39.9957,39.6968,39.7155,431008.0
2023-04-17 11:00:00,42.51,42.59,42.49,42.5,439711.0,39.7061,39.7808,39.6874,39.6968,439711.0
2023-04-17 11:10:00,42.5,42.87,42.44,42.86,466446.0,39.6968,40.0424,39.6407,40.033,466446.0
2023-04-17 11:20:00,42.86,43.26,42.79,43.09,429959.0,40.033,40.4066,39.9676,40.2479,429959.0
2023-04-17 11:30:00,43.08,43.39,43.08,43.16,320313.0,40.2385,40.5281,40.2385,40.3132,320313.0
2023-04-17 11:40:00,43.19,43.31,43.04,43.12,326027.0,40.3413,40.4534,40.2012,40.2759,326027.0
2023-04-17 11:50:00,43.12,43.22,43.1,43.17,232025.0,40.2759,40.3693,40.2572,40.3226,232025.0
2023-04-17 12:00:00,43.18,43.49,43.17,43.44,177279.0,40.3319,40.6215,40.3226,40.5748,177279.0
2023-04-17 12:10:00,43.45,43.7,43.44,43.62,245601.0,40.5841,40.8176,40.5748,40.7429,245601.0
2023-04-17 12:20:00,43.61,43.81,43.57,43.79,153754.0,40.7336,40.9204,40.6962,40.9017,153754.0
2023-04-17 12:30:00,43.8,43.94,43.75,43.77,139984.0,40.911,41.0418,40.8643,40.883,139984.0
2023-04-17 12:40:00,43.77,44.02,43.68,43.95,448776.0,40.883,41.1165,40.7989,41.0511,448776.0
2023-04-17 12:50:00,43.95,43.95,43.72,43.74,156970.0,41.0511,41.0511,40.8363,40.855,156970.0
2023-04-17 13:00:00,43.74,43.85,43.73,43.75,97110.0,40.855,40.9577,40.8456,40.8643,97110.0
2023-04-17 13:10:00,43.75,43.84,43.73,43.83,122195.0,40.8643,40.9484,40.8456,40.9391,122195.0
2023-04-17 13:20:00,43.83,43.85,43.76,43.8,128146.0,40.9391,40.9577,40.8737,40.911,128146.0
2023-04-17 13:30:00,43.8,43.86,43.79,43.81,149496.0,40.911,40.9671,40.9017,40.9204,149496.0
2023-04-17 13:40:00,43.81,43.94,43.75,43.8,227147.0,40.9204,41.0418,40.8643,40.911,227147.0
2023-04-17 13:50:00,43.79,43.84,43.71,43.73,162986.0,40.9017,40.9484,40.827,40.8456,162986.0
2023-04-17 14:00:00,43.74,43.77,43.65,43.75,123970.0,40.855,40.883,40.7709,40.8643,123970.0
2023-04-17 14:10:00,43.74,43.84,43.72,43.79,121706.0,40.855,40.9484,40.8363,40.9017,121706.0
2023-04-17 14:20:00,43.79,43.8,43.74,43.77,200922.0,40.9017,40.911,40.855,40.883,200922.0
2023-04-17 14:30:00,43.77,43.82,43.74,43.81,138206.0,40.883,40.9297,40.855,40.9204,138206.0
2023-04-17 14:40:00,43.81,43.95,43.8,43.94,169111.0,40.9204,41.0511,40.911,41.0418,169111.0
2023-04-17 14:50:00,43.94,43.95,43.77,43.78,239514.0,41.0418,41.0511,40.883,40.8924,239514.0
2023-04-17 15:00:00,43.79,43.94,43.74,43.93,276786.0,40.9017,41.0418,40.855,41.0325,276786.0
2023-04-17 15:10:00,43.93,43.99,43.91,43.96,147688.0,41.0325,41.0885,41.0138,41.0605,147688.0
2023-04-17 15:20:00,43.97,43.99,43.93,43.95,200442.0,41.0698,41.0885,41.0325,41.0511,200442.0
2023-04-17 15:30:00,43.95,43.97,43.77,43.81,509297.0,41.0511,41.0698,40.883,40.9204,509297.0
2023-04-17 15:40:00,43.81,44.04,43.8,44.03,440810.0,40.9204,41.1352,40.911,41.1259,440810.0
2023-04-17 15:50:00,44.03,44.3,44.03,44.28,1198775.0,41.1259,41.3781,41.1259,41.3594,1198775.0
2023-04-18 09:30:00,43.81,44.17,42.73,43.86,594040.0,40.9204,41.2566,39.9116,40.9671,594040.0
2023-04-18 09:40:00,43.9,43.94,43.34,43.5,273988.0,41.0044,41.0418,40.4814,40.6308,273988.0
2023-04-18 09:50:00,43.5,43.55,42.86,43.05,319914.0,40.6308,40.6775,40.033,40.2105,319914.0
2023-04-18 10:00:00,43.08,43.59,43.04,43.56,202673.0,40.2385,40.7149,40.2012,40.6869,202673.0
2023-04-18 10:10:00,43.56,43.85,43.49,43.77,191164.0,40.6869,40.9577,40.6215,40.883,191164.0
2023-04-18 10:20:00,43.78,43.81,43.35,43.38,96835.0,40.8924,40.9204,40.4907,40.5187,96835.0
2023-04-18 10:30:00,43.35,43.5,43.21,43.43,117728.0,40.4907,40.6308,40.3599,40.5654,117728.0
2023-04-18 10:40:00,43.46,43.56,43.04,43.05,145705.0,40.5935,40.6869,40.2012,40.2105,145705.0
2023-04-18 10:50:00,43.05,44.69,42.95,44.44,1052842.0,40.2105,41.7423,40.1171,41.5088,1052842.0
2023-04-18 11:00:00,44.44,44.84,44.13,44.61,514326.0,41.5088,41.8824,41.2193,41.6676,514326.0
2023-04-18 11:10:00,44.62,44.89,44.58,44.66,258876.0,41.6769,41.9291,41.6396,41.7143,258876.0
2023-04-18 11:20:00,44.66,44.76,44.49,44.66,197904.0,41.7143,41.8077,41.5555,41.7143,197904.0
2023-04-18 11:30:00,44.67,44.81,44.62,44.72,167050.0,41.7236,41.8544,41.6769,41.7703,167050.0
2023-04-18 11:40:00,44.74,44.78,44.13,44.16,234656.0,41.789,41.8264,41.2193,41.2473,234656.0
2023-04-18 11:50:00,44.18,44.32,44.01,44.24,128937.0,41.266,41.3967,41.1072,41.322,128937.0
2023-04-18 12:00:00,44.24,44.39,44.23,44.38,103395.0,41.322,41.4621,41.3127,41.4528,103395.0
2023-04-18 12:10:00,44.35,44.39,44.17,44.2,86316.0,41.4248,41.4621,41.2566,41.2846,86316.0
2023-04-18 12:20:00,44.21,44.23,43.97,44.0,255642.0,41.294,41.3127,41.0698,41.0978,255642.0
2023-04-18 12:30:00,43.99,44.18,43.89,44.15,182382.0,41.0885,41.266,40.9951,41.2379,182382.0
2023-04-18 12:40:00,44.15,44.26,44.14,44.25,72730.0,41.2379,41.3407,41.2286,41.3313,72730.0
2023-04-18 12:50:00,44.24,44.29,44.08,44.13,75095.0,41.322,41.3687,41.1726,41.2193,75095.0
2023-04-18 13:00:00,44.13,44.23,44.07,44.2,56623.0,41.2193,41.3127,41.1632,41.2846,56623.0
2023-04-18 13:10:00,44.21,44.25,44.13,44.14,91266.0,41.294,41.3313,41.2193,41.2286,91266.0
2023-04-18 13:20:00,44.14,44.26,44.12,44.17,70734.0,41.2286,41.3407,41.2099,41.2566,70734.0
2023-04-18 13:30:00,44.16,44.33,44.16,44.33,52063.0,41.2473,41.4061,41.2473,41.4061,52063.0
2023-04-18 13:40:00,44.33,44.39,44.26,44.34,158722.0,41.4061,41.4621,41.3407,41.4154,158722.0
2023-04-18 13:50:00,44.36,44.38,44.27,44.29,69080.0,41.4341,41.4528,41.35,41.3687,69080.0
2023-04-18 14:00:00,44.29,44.39,44.28,44.35,116416.0,41.3687,41.4621,41.3594,41.4248,116416.0
2023-04-18 14:10:00,44.34,44.39,44.31,44.36,102267.0,41.4154,41.4621,41.3874,41.4341,102267.0
2023-04-18 14:20:00,44.36,44.49,44.33,44.45,119489.0,41.4341,41.5555,41.4061,41.5182,119489.0
2023-04-18 14:30:00,44.46,44.49,44.37,44.45,108736.0,41.5275,41.5555,41.4434,41.5182,108736.0
2023-04-18 14:40:00,44.44,44.55,44.3,44.41,97441.0,41.5088,41.6116,41.3781,41.4808,97441.0
2023-04-18 14:50:00,44.4,44.42,44.29,44.36,99614.0,41.4715,41.4901,41.3687,41.4341,99614.0
2023-04-18 15:00:00,44.36,44.48,44.34,44.46,104324.0,41.4341,41.5462,41.4154,41.5275,104324.0
2023-04-18 15:10:00,44.47,44.64,44.47,44.62,140936.0,41.5368,41.6956,41.5368,41.6769,140936.0
2023-04-18 15:20:00,44.61,44.67,44.57,44.66,127517.0,41.6676,41.7236,41.6302,41.7143,127517.0
2023-04-18 15:30:00,44.66,44.73,44.65,44.7,202940.0,41.7143,41.7797,41.705,41.7517,202940.0
2023-04-18 15:40:00,44.7,44.89,44.69,44.88,607129.0,41.7517,41.9291,41.7423,41.9198,607129.0
2023-04-18 15:50:00,44.88,44.94,44.75,44.89,1465911.0,41.9198,41.9758,41.7984,41.9291,1465911.0
2023-04-19 09:30:00,44.32,45.1,44.32,45.0,167692.0,41.3967,42.1253,41.3967,42.0319,167692.0
2023-04-19 09:40:00,45.01,45.33,44.98,45.28,303095.0,42.0412,42.3401,42.0132,42.2934,303095.0
2023-04-19 09:50:00,45.28,45.45,45.25,45.3,249868.0,42.2934,42.4522,42.2654,42.3121,249868.0
2023-04-19 10:00:00,45.3,45.31,45.11,45.24,79792.0,42.3121,42.3214,42.1346,42.2561,79792.0
2023-04-19 10:10:00,45.23,45.25,45.09,45.19,91426.0,42.2467,42.2654,42.1159,42.2093,91426.0
2023-04-19 10:20:00,45.19,45.37,45.16,45.22,107442.0,42.2093,42.3775,42.1813,42.2374,107442.0
2023-04-19 10:30:00,45.23,45.27,45.02,45.13,86559.0,42.2467,42.2841,42.0506,42.1533,86559.0
2023-04-19 10:40:00,45.12,45.14,45.0,45.12,74629.0,42.144,42.1626,42.0319,42.144,74629.0
2023-04-19 10:50:00,45.12,45.27,45.11,45.14,88123.0,42.144,42.2841,42.1346,42.1626,88123.0
2023-04-19 11:00:00,45.14,45.14,44.86,45.02,125263.0,42.1626,42.1626,41.9011,42.0506,125263.0
2023-04-19 11:10:00,45.03,45.14,45.0,45.03,86709.0,42.0599,42.1626,42.0319,42.0599,86709.0
2023-04-19 11:20:00,45.02,45.05,44.91,44.98,97222.0,42.0506,42.0786,41.9478,42.0132,97222.0
2023-04-19 11:30:00,44.98,45.01,44.9,44.95,56263.0,42.0132,42.0412,41.9385,41.9852,56263.0
2023-04-19 11:40:00,44.96,45.0,44.93,44.97,52564.0,41.9945,42.0319,41.9665,42.0039,52564.0
2023-04-19 11:50:00,44.97,45.08,44.92,45.02,69901.0,42.0039,42.1066,41.9572,42.0506,69901.0
2023-04-19 12:00:00,45.02,45.05,44.97,45.0,46242.0,42.0506,42.0786,42.0039,42.0319,46242.0
2023-04-19 12:10:00,45.0,45.1,44.97,45.08,88562.0,42.0319,42.1253,42.0039,42.1066,88562.0
2023-04-19 12:20:00,45.08,45.17,45.07,45.16,77025.0,42.1066,42.1907,42.0973,42.1813,77025.0
2023-04-19 12:30:00,45.16,45.16,45.06,45.12,52656.0,42.1813,42.1813,42.0879,42.144,52656.0
2023-04-19 12:40:00,45.13,45.16,45.11,45.14,63763.0,42.1533,42.1813,42.1346,42.1626,63763.0
2023-04-19 12:50:00,45.14,45.17,45.11,45.16,59452.0,42.1626,42.1907,42.1346,42.1813,59452.0
2023-04-19 13:00:00,45.16,45.29,45.16,45.22,54339.0,42.1813,42.3028,42.1813,42.2374,54339.0
2023-04-19 13:10:00,45.22,45.26,45.15,45.15,50057.0,42.2374,42.2747,42.172,42.172,50057.0
2023-04-19 13:20:00,45.16,45.17,45.09,45.09,42803.0,42.1813,42.1907,42.1159,42.1159,42803.0
2023-04-19 13:30:00,45.1,45.15,45.09,45.14,46019.0,42.1253,42.172,42.1159,42.1626,46019.0
2023-04-19 13:40:00,45.14,45.2,45.08,45.12,67998.0,42.1626,42.2187,42.1066,42.144,67998.0
2023-04-19 13:50:00,45.12,45.19,45.1,45.19,37565.0,42.144,42.2093,42.1253,42.2093,37565.0
2023-04-19 14:00:00,45.18,45.28,45.18,45.21,59618.0,42.2,42.2934,42.2,42.228,59618.0
2023-04-19 14:10:00,45.21,45.24,45.17,45.24,58749.0,42.228,42.2561,42.1907,42.2561,58749.0
2023-04-19 14:20:00,45.24,45.33,45.21,45.32,112347.0,42.2561,42.3401,42.228,42.3308,112347.0
2023-04-19 14:30:00,45.32,45.38,45.32,45.38,65898.0,42.3308,42.3868,42.3308,42.3868,65898.0
2023-04-19 14:40:00,45.39,45.41,45.33,45.39,60305.0,42.3962,42.4148,42.3401,42.3962,60305.0
2023-04-19 14:50:00,45.39,45.39,45.3,45.33,58721.0,42.3962,42.3962,42.3121,42.3401,58721.0
2023-04-19 15:00:00,45.33,45.39,45.33,45.37,103647.0,42.3401,42.3962,42.3401,42.3775,103647.0
2023-04-19 15:10:00,45.37,45.37,45.3,45.36,111915.0,42.3775,42.3775,42.3121,42.3681,111915.0
2023-04-19 15:20:00,45.35,45.37,45.29,45.34,72118.0,42.3588,42.3775,42.3028,42.3495,72118.0
2023-04-19 15:30:00,45.34,45.4,45.27,45.29,109503.0,42.3495,42.4055,42.2841,42.3028,109503.0
2023-04-19 15:40:00,45.29,45.31,45.19,45.25,178562.0,42.3028,42.3214,42.2093,42.2654,178562.0
2023-04-19 15:50:00,45.24,45.25,45.15,45.24,489200.0,42.2561,42.2654,42.172,42.2561,489200.0
2023-04-20 09:30:00,44.92,45.16,44.87,45.07,101972.0,41.9572,42.1813,41.9105,42.0973,101972.0
2023-04-20 09:40:00,45.07,45.14,44.97,45.07,101745.0,42.0973,42.1626,42.0039,42.0973,101745.0
2023-04-20 09:50:00,45.06,45.16,44.94,45.13,82108.0,42.0879,42.1813,41.9758,42.1533,82108.0
2023-04-20 10:00:00,45.13,45.18,44.92,44.94,170870.0,42.1533,42.2,41.9572,41.9758,170870.0
2023-04-20 10:10:00,44.93,44.96,44.84,44.87,88504.0,41.9665,41.9945,41.8824,41.9105,88504.0
2023-04-20 10:20:00,44.87,44.91,44.82,44.87,70787.0,41.9105,41.9478,41.8638,41.9105,70787.0
2023-04-20 10:30:00,44.87,44.95,44.82,44.91,82285.0,41.9105,41.9852,41.8638,41.9478,82285.0
2023-04-20 10:40:00,44.91,45.01,44.9,44.94,104254.0,41.9478,42.0412,41.9385,41.9758,104254.0
2023-04-20 10:50:00,44.95,44.95,44.87,44.91,70123.0,41.9852,41.9852,41.9105,41.9478,70123.0
2023-04-20 11:00:00,44.92,44.96,44.86,44.89,77846.0,41.9572,41.9945,41.9011,41.9291,77846.0
2023-04-20 11:10:00,44.9,44.93,44.85,44.86,96385.0,41.9385,41.9665,41.8918,41.9011,96385.0
2023-04-20 11:20:00,44.85,44.92,44.83,44.89,170548.0,41.8918,41.9572,41.8731,41.9291,170548.0
2023-04-20 11:30:00,44.89,44.92,44.68,44.69,60289.0,41.9291,41.9572,41.733,41.7423,60289.0
2023-04-20 11:40:00,44.68,44.84,44.66,44.83,59936.0,41.733,41.8824,41.7143,41.8731,59936.0
2023-04-20 11:50:00,44.82,44.84,44.76,44.77,69970.0,41.8638,41.8824,41.8077,41.8171,69970.0
2023-04-20 12:00:00,44.77,44.77,44.59,44.61,53209.0,41.8171,41.8171,41.6489,41.6676,53209.0
2023-04-20 12:10:00,44.61,44.65,44.6,44.62,51436.0,41.6676,41.705,41.6583,41.6769,51436.0
2023-04-20 12:20:00,44.62,44.64,44.54,44.55,51323.0,41.6769,41.6956,41.6022,41.6116,51323.0
2023-04-20 12:30:00,44.55,44.55,44.47,44.51,48816.0,41.6116,41.6116,41.5368,41.5742,48816.0
2023-04-20 12:40:00,44.51,44.55,44.48,44.52,44392.0,41.5742,41.6116,41.5462,41.5835,44392.0
2023-04-20 12:50:00,44.53,44.62,44.52,44.59,47228.0,41.5929,41.6769,41.5835,41.6489,47228.0
2023-04-20 13:00:00,44.6,44.67,44.6,44.66,42601.0,41.6583,41.7236,41.6583,41.7143,42601.0
2023-04-20 13:10:00,44.67,44.69,44.62,44.62,41383.0,41.7236,41.7423,41.6769,41.6769,41383.0
2023-04-20 13:20:00,44.63,44.65,44.61,44.61,42536.0,41.6863,41.705,41.6676,41.6676,42536.0
2023-04-20 13:30:00,44.61,44.66,44.6,44.63,52016.0,41.6676,41.7143,41.6583,41.6863,52016.0
2023-04-20 13:40:00,44.64,44.73,44.62,44.73,61439.0,41.6956,41.7797,41.6769,41.7797,61439.0
2023-04-20 13:50:00,44.73,44.78,44.71,44.76,63773.0,41.7797,41.8264,41.761,41.8077,63773.0
2023-04-20 14:00:00,44.76,44.77,44.69,44.76,61810.0,41.8077,41.8171,41.7423,41.8077,61810.0
2023-04-20 14:10:00,44.76,44.83,44.75,44.82,40053.0,41.8077,41.8731,41.7984,41.8638,40053.0
2023-04-20 14:20:00,44.82,44.82,44.77,44.8,46423.0,41.8638,41.8638,41.8171,41.8451,46423.0
2023-04-20 14:30:00,44.79,44.79,44.68,44.71,36916.0,41.8357,41.8357,41.733,41.761,36916.0
2023-04-20 14:40:00,44.7,44.7,44.64,44.66,45530.0,41.7517,41.7517,41.6956,41.7143,45530.0
2023-04-20 14:50:00,44.66,44.69,44.66,44.67,46101.0,41.7143,41.7423,41.7143,41.7236,46101.0
2023-04-20 15:00:00,44.67,44.69,44.58,44.61,72899.0,41.7236,41.7423,41.6396,41.6676,72899.0
2023-04-20 15:10:00,44.61,44.64,44.56,44.62,94962.0,41.6676,41.6956,41.6209,41.6769,94962.0
2023-04-20 15:20:00,44.62,44.74,44.6,44.71,83188.0,41.6769,41.789,41.6583,41.761,83188.0
2023-04-20 15:30:00,44.71,44.8,44.7,44.79,135874.0,41.761,41.8451,41.7517,41.8357,135874.0
2023-04-20 15:40:00,44.79,44.8,44.73,44.79,143601.0,41.8357,41.8451,41.7797,41.8357,143601.0
2023-04-20 15:50:00,44.79,44.87,44.75,44.86,443981.0,41.8357,41.9105,41.7984,41.9011,443981.0
2023-04-21 09:30:00,44.52,44.54,44.11,44.17,178637.0,41.5835,41.6022,41.2006,41.2566,178637.0
2023-04-21 09:40:00,44.18,44.28,44.11,44.27,104452.0,41.266,41.3594,41.2006,41.35,104452.0
2023-04-21 09:50:00,44.27,44.45,44.23,44.44,60253.0,41.35,41.5182,41.3127,41.5088,60253.0
2023-04-21 10:00:00,44.43,44.45,44.25,44.34,43434.0,41.4995,41.5182,41.3313,41.4154,43434.0
2023-04-21 10:10:00,44.35,44.5,44.35,44.45,56925.0,41.4248,41.5649,41.4248,41.5182,56925.0
2023-04-21 10:20:00,44.45,44.56,44.44,44.48,84416.0,41.5182,41.6209,41.5088,41.5462,84416.0
2023-04-21 10:30:00,44.48,44.52,44.36,44.37,127405.0,41.5462,41.5835,41.4341,41.4434,127405.0
2023-04-21 10:40:00,44.38,44.38,44.14,44.23,91700.0,41.4528,41.4528,41.2286,41.3127,91700.0
2023-04-21 10:50:00,44.23,44.25,44.14,44.16,38117.0,41.3127,41.3313,41.2286,41.2473,38117.0
2023-04-21 11:00:00,44.17,44.24,44.14,44.19,45963.0,41.2566,41.322,41.2286,41.2753,45963.0
2023-04-21 11:10:00,44.2,44.21,44.11,44.16,50026.0,41.2846,41.294,41.2006,41.2473,50026.0
2023-04-21 11:20:00,44.16,44.21,44.11,44.11,36603.0,41.2473,41.294,41.2006,41.2006,36603.0
2023-04-21 11:30:00,44.12,44.17,44.04,44.05,54005.0,41.2099,41.2566,41.1352,41.1445,54005.0
2023-04-21 11:40:00,44.06,44.15,44.04,44.05,48969.0,41.1539,41.2379,41.1352,41.1445,48969.0
2023-04-21 11:50:00,44.05,44.12,44.0,44.08,52358.0,41.1445,41.2099,41.0978,41.1726,52358.0
2023-04-21 12:00:00,44.08,44.12,44.03,44.05,58923.0,41.1726,41.2099,41.1259,41.1445,58923.0
2023-04-21 12:10:00,44.04,44.12,44.0,44.12,98080.0,41.1352,41.2099,41.0978,41.2099,98080.0
2023-04-21 12:20:00,44.12,44.12,43.99,44.02,60409.0,41.2099,41.2099,41.0885,41.1165,60409.0
2023-04-21 12:30:00,44.02,44.04,43.97,44.01,65824.0,41.1165,41.1352,41.0698,41.1072,65824.0
2023-04-21 12:40:00,44.0,44.1,43.99,44.06,65668.0,41.0978,41.1912,41.0885,41.1539,65668.0
2023-04-21 12:50:00,44.06,44.13,44.05,44.12,50859.0,41.1539,41.2193,41.1445,41.2099,50859.0
2023-04-21 13:00:00,44.12,44.15,44.08,44.13,46115.0,41.2099,41.2379,41.1726,41.2193,46115.0
2023-04-21 13:10:00,44.14,44.15,44.06,44.11,52655.0,41.2286,41.2379,41.1539,41.2006,52655.0
2023-04-21 13:20:00,44.11,44.19,44.1,44.14,45443.0,41.2006,41.2753,41.1912,41.2286,45443.0
2023-04-21 13:30:00,44.15,44.17,44.12,44.15,35444.0,41.2379,41.2566,41.2099,41.2379,35444.0
2023-04-21 13:40:00,44.15,44.2,44.15,44.15,41070.0,41.2379,41.2846,41.2379,41.2379,41070.0
2023-04-21 13:50:00,44.16,44.16,44.13,44.14,42859.0,41.2473,41.2473,41.2193,41.2286,42859.0
2023-04-21 14:00:00,44.15,44.17,44.11,44.12,29565.0,41.2379,41.2566,41.2006,41.2099,29565.0
2023-04-21 14:10:00,44.12,44.13,44.08,44.11,51045.0,41.2099,41.2193,41.1726,41.2006,51045.0
2023-04-21 14:20:00,44.11,44.13,44.07,44.1,97647.0,41.2006,41.2193,41.1632,41.1912,97647.0
2023-04-21 14:30:00,44.1,44.11,44.04,44.09,57376.0,41.1912,41.2006,41.1352,41.1819,57376.0
2023-04-21 14:40:00,44.08,44.11,44.06,44.1,64131.0,41.1726,41.2006,41.1539,41.1912,64131.0
2023-04-21 14:50:00,44.1,44.12,44.06,44.12,49570.0,41.1912,41.2099,41.1539,41.2099,49570.0
2023-04-21 15:00:00,44.11,44.13,44.06,44.11,79251.0,41.2006,41.2193,41.1539,41.2006,79251.0
2023-04-21 15:10:00,44.12,44.14,44.05,44.07,41600.0,41.2099,41.2286,41.1445,41.1632,41600.0
2023-04-21 15:20:00,44.08,44.1,44.05,44.08,49415.0,41.1726,41.1912,41.1445,41.1726,49415.0
2023-04-21 15:30:00,44.09,44.12,44.06,44.09,85168.0,41.1819,41.2099,41.1539,41.1819,85168.0
2023-04-21 15:40:00,44.1,44.13,44.02,44.06,120254.0,41.1912,41.2193,41.1165,41.1539,120254.0
2023-04-21 15:50:00,44.06,44.09,44.01,44.05,442695.0,41.1539,41.1819,41.1072,41.1445,442695.0
2023-04-24 09:30:00,44.05,44.17,43.94,43.95,68328.0,41.1445,41.2566,41.0418,41.0511,68328.0
2023-04-24 09:40:00,43.96,44.04,43.9,43.94,105921.0,41.0605,41.1352,41.0044,41.0418,105921.0
2023-04-24 09:50:00,43.95,44.06,43.88,43.89,61782.0,41.0511,41.1539,40.9858,40.9951,61782.0
2023-04-24 10:00:00,43.88,43.98,43.88,43.98,71308.0,40.9858,41.0792,40.9858,41.0792,71308.0
2023-04-24 10:10:00,43.98,44.05,43.95,43.98,56002.0,41.0792,41.1445,41.0511,41.0792,56002.0
2023-04-24 10:20:00,43.98,43.99,43.92,43.97,43884.0,41.0792,41.0885,41.0231,41.0698,43884.0
2023-04-24 10:30:00,43.97,44.0,43.9,43.92,65800.0,41.0698,41.0978,41.0044,41.0231,65800.0
2023-04-24 10:40:00,43.92,43.93,43.78,43.83,59073.0,41.0231,41.0325,40.8924,40.9391,59073.0
2023-04-24 10:50:00,43.83,43.84,43.72,43.73,70295.0,40.9391,40.9484,40.8363,40.8456,70295.0
2023-04-24 11:00:00,43.73,43.76,43.67,43.71,43463.0,40.8456,40.8737,40.7896,40.827,43463.0
2023-04-24 11:10:00,43.71,43.71,43.62,43.69,51315.0,40.827,40.827,40.7429,40.8083,51315.0
2023-04-24 11:20:00,43.7,43.77,43.68,43.75,49306.0,40.8176,40.883,40.7989,40.8643,49306.0
2023-04-24 11:30:00,43.76,43.81,43.75,43.77,51867.0,40.8737,40.9204,40.8643,40.883,51867.0
2023-04-24 11:40:00,43.77,43.85,43.72,43.84,34238.0,40.883,40.9577,40.8363,40.9484,34238.0
2023-04-24 11:50:00,43.84,43.89,43.83,43.87,20107.0,40.9484,40.9951,40.9391,40.9764,20107.0
2023-04-24 12:00:00,43.87,43.92,43.85,43.88,24543.0,40.9764,41.0231,40.9577,40.9858,24543.0
2023-04-24 12:10:00,43.87,43.9,43.83,43.89,45324.0,40.9764,41.0044,40.9391,40.9951,45324.0
2023-04-24 12:20:00,43.9,43.95,43.9,43.93,31090.0,41.0044,41.0511,41.0044,41.0325,31090.0
2023-04-24 12:30:00,43.92,43.97,43.9,43.95,30024.0,41.0231,41.0698,41.0044,41.0511,30024.0
2023-04-24 12:40:00,43.95,43.96,43.9,43.91,22175.0,41.0511,41.0605,41.0044,41.0138,22175.0
2023-04-24 12:50:00,43.91,43.92,43.88,43.89,22441.0,41.0138,41.0231,40.9858,40.9951,22441.0
2023-04-24 13:00:00,43.9,43.9,43.83,43.84,38271.0,41.0044,41.0044,40.9391,40.9484,38271.0
2023-04-24 13:10:00,43.84,43.9,43.84,43.88,24252.0,40.9484,41.0044,40.9484,40.9858,24252.0
2023-04-24 13:20:00,43.89,43.91,43.86,43.89,29637.0,40.9951,41.0138,40.9671,40.9951,29637.0
2023-04-24 13:30:00,43.9,43.93,43.89,43.93,25876.0,41.0044,41.0325,40.9951,41.0325,25876.0
2023-04-24 13:40:00,43.93,43.94,43.91,43.91,26314.0,41.0325,41.0418,41.0138,41.0138,26314.0
2023-04-24 13:50:00,43.92,43.93,43.87,43.9,36497.0,41.0231,41.0325,40.9764,41.0044,36497.0
2023-04-24 14:00:00,43.9,43.92,43.83,43.86,35952.0,41.0044,41.0231,40.9391,40.9671,35952.0
2023-04-24 14:10:00,43.86,43.89,43.81,43.82,41852.0,40.9671,40.9951,40.9204,40.9297,41852.0
2023-04-24 14:20:00,43.81,43.84,43.8,43.82,32918.0,40.9204,40.9484,40.911,40.9297,32918.0
2023-04-24 14:30:00,43.83,43.87,43.81,43.84,43312.0,40.9391,40.9764,40.9204,40.9484,43312.0
2023-04-24 14:40:00,43.84,43.85,43.79,43.84,65525.0,40.9484,40.9577,40.9017,40.9484,65525.0
2023-04-24 14:50:00,43.84,43.85,43.82,43.84,29124.0,40.9484,40.9577,40.9297,40.9484,29124.0
2023-04-24 15:00:00,43.84,43.89,43.84,43.88,44334.0,40.9484,40.9951,40.9484,40.9858,44334.0
2023-04-24 15:10:00,43.89,43.92,43.87,43.9,56618.0,40.9951,41.0231,40.9764,41.0044,56618.0
2023-04-24 15:20:00,43.9,43.9,43.85,43.87,82638.0,41.0044,41.0044,40.9577,40.9764,82638.0
2023-04-24 15:30:00,43.87,43.88,43.81,43.83,74403.0,40.9764,40.9858,40.9204,40.9391,74403.0
2023-04-24 15:40:00,43.82,43.88,43.81,43.84,116315.0,40.9297,40.9858,40.9204,40.9484,116315.0
2023-04-24 15:50:00,43.84,43.89,43.8,43.85,471807.0,40.9484,40.9951,40.911,40.9577,471807.0
2023-04-25 09:30:00,43.34,43.35,43.15,43.15,118785.0,40.4814,40.4907,40.3039,40.3039,118785.0
2023-04-25 09:40:00,43.15,43.26,43.09,43.12,107874.0,40.3039,40.4066,40.2479,40.2759,107874.0
2023-04-25 09:50:00,43.11,43.18,43.02,43.05,197776.0,40.2665,40.3319,40.1825,40.2105,197776.0
2023-04-25 10:00:00,43.05,43.24,43.02,43.08,99622.0,40.2105,40.388,40.1825,40.2385,99622.0
2023-04-25 10:10:00,43.06,43.09,42.95,43.07,74453.0,40.2198,40.2479,40.1171,40.2292,74453.0
2023-04-25 10:20:00,43.08,43.15,43.03,43.15,86254.0,40.2385,40.3039,40.1918,40.3039,86254.0
2023-04-25 10:30:00,43.14,43.19,43.1,43.13,139929.0,40.2946,40.3413,40.2572,40.2852,139929.0
2023-04-25 10:40:00,43.14,43.14,43.04,43.09,80948.0,40.2946,40.2946,40.2012,40.2479,80948.0
2023-04-25 10:50:00,43.1,43.15,43.08,43.1,69354.0,40.2572,40.3039,40.2385,40.2572,69354.0
2023-04-25 11:00:00,43.09,43.1,42.98,43.1,65809.0,40.2479,40.2572,40.1451,40.2572,65809.0
2023-04-25 11:10:00,43.09,43.16,43.08,43.16,47028.0,40.2479,40.3132,40.2385,40.3132,47028.0
2023-04-25 11:20:00,43.16,43.18,43.03,43.05,50012.0,40.3132,40.3319,40.1918,40.2105,50012.0
2023-04-25 11:30:00,43.04,43.08,43.02,43.04,55191.0,40.2012,40.2385,40.1825,40.2012,55191.0
2023-04-25 11:40:00,43.04,43.14,43.0,43.14,61872.0,40.2012,40.2946,40.1638,40.2946,61872.0
2023-04-25 11:50:00,43.15,43.15,43.05,43.1,38810.0,40.3039,40.3039,40.2105,40.2572,38810.0
2023-04-25 12:00:00,43.1,43.11,43.04,43.06,40362.0,40.2572,40.2665,40.2012,40.2198,40362.0
2023-04-25 12:10:00,43.07,43.07,43.01,43.06,40138.0,40.2292,40.2292,40.1731,40.2198,40138.0
2023-04-25 12:20:00,43.07,43.08,43.0,43.02,46409.0,40.2292,40.2385,40.1638,40.1825,46409.0
2023-04-25 12:30:00,43.01,43.06,43.0,43.05,30725.0,40.1731,40.2198,40.1638,40.2105,30725.0
2023-04-25 12:40:00,43.05,43.16,43.05,43.12,24798.0,40.2105,40.3132,40.2105,40.2759,24798.0
2023-04-25 12:50:00,43.11,43.13,43.04,43.05,34043.0,40.2665,40.2852,40.2012,40.2105,34043.0
2023-04-25 13:00:00,43.04,43.06,42.97,42.97,51984.0,40.2012,40.2198,40.1358,40.1358,51984.0
2023-04-25 13:10:00,42.98,42.99,42.77,42.84,88828.0,40.1451,40.1545,39.949,40.0144,88828.0
2023-04-25 13:20:00,42.84,42.88,42.81,42.88,75630.0,40.0144,40.0517,39.9863,40.0517,75630.0
2023-04-25 13:30:00,42.87,42.87,42.76,42.79,71203.0,40.0424,40.0424,39.9396,39.9676,71203.0
2023-04-25 13:40:00,42.79,42.81,42.68,42.7,99862.0,39.9676,39.9863,39.8649,39.8836,99862.0
2023-04-25 13:50:00,42.7,42.73,42.65,42.66,43948.0,39.8836,39.9116,39.8369,39.8462,43948.0
2023-04-25 14:00:00,42.66,42.69,42.57,42.59,64703.0,39.8462,39.8742,39.7622,39.7808,64703.0
2023-04-25 14:10:00,42.59,42.73,42.59,42.66,98652.0,39.7808,39.9116,39.7808,39.8462,98652.0
2023-04-25 14:20:00,42.66,42.76,42.64,42.72,55248.0,39.8462,39.9396,39.8275,39.9023,55248.0
2023-04-25 14:30:00,42.72,42.75,42.6,42.6,86202.0,39.9023,39.9303,39.7902,39.7902,86202.0
2023-04-25 14:40:00,42.6,42.61,42.51,42.57,200854.0,39.7902,39.7995,39.7061,39.7622,200854.0
2023-04-25 14:50:00,42.59,42.62,42.56,42.58,67364.0,39.7808,39.8089,39.7528,39.7715,67364.0
2023-04-25 15:00:00,42.58,42.64,42.57,42.62,94716.0,39.7715,39.8275,39.7622,39.8089,94716.0
2023-04-25 15:10:00,42.62,42.64,42.55,42.55,85712.0,39.8089,39.8275,39.7435,39.7435,85712.0
2023-04-25 15:20:00,42.55,42.63,42.55,42.59,93065.0,39.7435,39.8182,39.7435,39.7808,93065.0
2023-04-25 15:30:00,42.6,42.65,42.54,42.56,137815.0,39.7902,39.8369,39.7341,39.7528,137815.0
2023-04-25 15:40:00,42.56,42.58,42.52,42.52,174388.0,39.7528,39.7715,39.7155,39.7155,174388.0
2023-04-25 15:50:00,42.52,42.54,42.46,42.5,445938.0,39.7155,39.7341,39.6594,39.6968,445938.0
2023-04-26 09:30:00,42.35,42.67,42.25,42.6,166861.0,39.5567,39.8556,39.4633,39.7902,166861.0
2023-04-26 09:40:00,42.6,42.77,42.59,42.73,73546.0,39.7902,39.949,39.7808,39.9116,73546.0
2023-04-26 09:50:00,42.73,42.79,42.51,42.56,58899.0,39.9116,39.9676,39.7061,39.7528,58899.0
2023-04-26 10:00:00,42.55,42.64,42.49,42.49,43037.0,39.7435,39.8275,39.6874,39.6874,43037.0
2023-04-26 10:10:00,42.48,42.5,42.28,42.29,41071.0,39.6781,39.6968,39.4913,39.5006,41071.0
2023-04-26 10:20:00,42.27,42.33,42.23,42.26,63200.0,39.4819,39.538,39.4446,39.4726,63200.0
2023-04-26 10:30:00,42.26,42.34,42.23,42.28,66896.0,39.4726,39.5473,39.4446,39.4913,66896.0
2023-04-26 10:40:00,42.28,42.32,42.15,42.17,75784.0,39.4913,39.5286,39.3699,39.3885,75784.0
2023-04-26 10:50:00,42.17,42.25,42.12,42.22,75487.0,39.3885,39.4633,39.3418,39.4352,75487.0
2023-04-26 11:00:00,42.22,42.43,42.22,42.41,70957.0,39.4352,39.6314,39.4352,39.6127,70957.0
2023-04-26 11:10:00,42.42,42.43,42.32,42.36,43726.0,39.6221,39.6314,39.5286,39.566,43726.0
2023-04-26 11:20:00,42.36,42.39,42.34,42.39,45964.0,39.566,39.594,39.5473,39.594,45964.0
2023-04-26 11:30:00,42.4,42.41,42.3,42.31,49150.0,39.6034,39.6127,39.51,39.5193,49150.0
2023-04-26 11:40:00,42.32,42.48,42.31,42.48,51211.0,39.5286,39.6781,39.5193,39.6781,51211.0
2023-04-26 11:50:00,42.48,42.53,42.47,42.53,46683.0,39.6781,39.7248,39.6688,39.7248,46683.0
2023-04-26 12:00:00,42.53,42.56,42.46,42.47,32086.0,39.7248,39.7528,39.6594,39.6688,32086.0
2023-04-26 12:10:00,42.45,42.49,42.41,42.41,48079.0,39.6501,39.6874,39.6127,39.6127,48079.0
2023-04-26 12:20:00,42.41,42.41,42.32,42.33,22553.0,39.6127,39.6127,39.5286,39.538,22553.0
2023-04-26 12:30:00,42.33,42.36,42.3,42.35,27474.0,39.538,39.566,39.51,39.5567,27474.0
2023-04-26 12:40:00,42.35,42.41,42.34,42.4,43357.0,39.5567,39.6127,39.5473,39.6034,43357.0
2023-04-26 12:50:00,42.4,42.4,42.36,42.37,30550.0,39.6034,39.6034,39.566,39.5754,30550.0
2023-04-26 13:00:00,42.37,42.4,42.3,42.32,33426.0,39.5754,39.6034,39.51,39.5286,33426.0
2023-04-26 13:10:00,42.31,42.35,42.29,42.3,36323.0,39.5193,39.5567,39.5006,39.51,36323.0
2023-04-26 13:20:00,42.29,42.3,42.28,42.28,35868.0,39.5006,39.51,39.4913,39.4913,35868.0
2023-04-26 13:30:00,42.28,42.33,42.28,42.29,43278.0,39.4913,39.538,39.4913,39.5006,43278.0
2023-04-26 13:40:00,42.3,42.32,42.18,42.19,30762.0,39.51,39.5286,39.3979,39.4072,30762.0
2023-04-26 13:50:00,42.19,42.2,42.11,42.13,41429.0,39.4072,39.4166,39.3325,39.3512,41429.0
2023-04-26 14:00:00,42.12,42.12,41.99,42.01,34036.0,39.3418,39.3418,39.2204,39.2391,34036.0
2023-04-26 14:10:00,42.01,42.06,41.95,41.96,62972.0,39.2391,39.2858,39.1831,39.1924,62972.0
2023-04-26 14:20:00,41.95,42.02,41.89,42.01,89038.0,39.1831,39.2484,39.127,39.2391,89038.0
2023-04-26 14:30:00,42.01,42.03,41.89,41.89,65418.0,39.2391,39.2578,39.127,39.127,65418.0
2023-04-26 14:40:00,41.89,41.91,41.74,41.75,69460.0,39.127,39.1457,38.9869,38.9962,69460.0
2023-04-26 14:50:00,41.75,41.82,41.69,41.8,86363.0,38.9962,39.0616,38.9402,39.0429,86363.0
2023-04-26 15:00:00,41.8,41.83,41.76,41.8,90273.0,39.0429,39.071,39.0056,39.0429,90273.0
2023-04-26 15:10:00,41.81,41.87,41.75,41.75,84424.0,39.0523,39.1083,38.9962,38.9962,84424.0
2023-04-26 15:20:00,41.76,41.83,41.74,41.83,91159.0,39.0056,39.071,38.9869,39.071,91159.0
2023-04-26 15:30:00,41.83,41.85,41.75,41.77,86114.0,39.071,39.0896,38.9962,39.0149,86114.0
2023-04-26 15:40:00,41.77,41.81,41.74,41.79,169733.0,39.0149,39.0523,38.9869,39.0336,169733.0
2023-04-26 15:50:00,41.79,41.87,41.75,41.79,412126.0,39.0336,39.1083,38.9962,39.0336,412126.0
2023-04-27 09:30:00,41.71,41.87,41.61,41.61,99107.0,39.302,39.4528,39.2078,39.2078,99107.0
2023-04-27 09:40:00,41.6,41.78,41.54,41.75,146416.0,39.1984,39.368,39.1418,39.3397,146416.0
2023-04-27 09:50:00,41.78,41.95,41.75,41.89,625656.0,39.368,39.5282,39.3397,39.4716,625656.0
2023-04-27 10:00:00,41.91,42.02,41.87,41.89,112472.0,39.4905,39.5941,39.4528,39.4716,112472.0
2023-04-27 10:10:00,41.88,41.94,41.79,41.93,81793.0,39.4622,39.5187,39.3774,39.5093,81793.0
2023-04-27 10:20:00,41.93,41.95,41.88,41.94,68064.0,39.5093,39.5282,39.4622,39.5187,68064.0
2023-04-27 10:30:00,41.94,41.96,41.76,41.79,63271.0,39.5187,39.5376,39.3491,39.3774,63271.0
2023-04-27 10:40:00,41.79,41.81,41.66,41.77,70998.0,39.3774,39.3962,39.2549,39.3585,70998.0
2023-04-27 10:50:00,41.78,41.78,41.65,41.73,57244.0,39.368,39.368,39.2455,39.3209,57244.0
2023-04-27 11:00:00,41.73,41.74,41.63,41.65,66354.0,39.3209,39.3303,39.2266,39.2455,66354.0
2023-04-27 11:10:00,41.65,41.66,41.53,41.6,127956.0,39.2455,39.2549,39.1324,39.1984,127956.0
2023-04-27 11:20:00,41.6,41.68,41.48,41.64,419496.0,39.1984,39.2737,39.0853,39.2361,419496.0
2023-04-27 11:30:00,41.64,41.7,41.6,41.62,172665.0,39.2361,39.2926,39.1984,39.2172,172665.0
2023-04-27 11:40:00,41.63,41.63,41.54,41.58,218108.0,39.2266,39.2266,39.1418,39.1795,218108.0
2023-04-27 11:50:00,41.58,41.65,41.56,41.64,196760.0,39.1795,39.2455,39.1607,39.2361,196760.0
2023-04-27 12:00:00,41.65,41.77,41.63,41.66,125767.0,39.2455,39.3585,39.2266,39.2549,125767.0
2023-04-27 12:10:00,41.66,41.67,41.59,41.63,73548.0,39.2549,39.2643,39.1889,39.2266,73548.0
2023-04-27 12:20:00,41.63,41.7,41.62,41.65,82654.0,39.2266,39.2926,39.2172,39.2455,82654.0
2023-04-27 12:30:00,41.65,41.68,41.57,41.59,118138.0,39.2455,39.2737,39.1701,39.1889,118138.0
2023-04-27 12:40:00,41.59,41.63,41.56,41.63,54343.0,39.1889,39.2266,39.1607,39.2266,54343.0
2023-04-27 12:50:00,41.63,41.66,41.57,41.62,63585.0,39.2266,39.2549,39.1701,39.2172,63585.0
2023-04-27 13:00:00,41.62,41.69,41.62,41.65,59590.0,39.2172,39.2832,39.2172,39.2455,59590.0
2023-04-27 13:10:00,41.66,41.72,41.65,41.71,47979.0,39.2549,39.3114,39.2455,39.302,47979.0
2023-04-27 13:20:00,41.71,41.74,41.68,41.7,44228.0,39.302,39.3303,39.2737,39.2926,44228.0
2023-04-27 13:30:00,41.7,41.75,41.7,41.75,45173.0,39.2926,39.3397,39.2926,39.3397,45173.0
2023-04-27 13:40:00,41.75,41.82,41.74,41.82,70787.0,39.3397,39.4057,39.3303,39.4057,70787.0
2023-04-27 13:50:00,41.82,41.88,41.79,41.8,94781.0,39.4057,39.4622,39.3774,39.3868,94781.0
2023-04-27 14:00:00,41.8,41.86,41.78,41.83,89812.0,39.3868,39.4434,39.368,39.4151,89812.0
2023-04-27 14:10:00,41.83,41.96,41.82,41.95,85685.0,39.4151,39.5376,39.4057,39.5282,85685.0
2023-04-27 14:20:00,41.96,42.03,41.94,42.02,91355.0,39.5376,39.6035,39.5187,39.5941,91355.0
2023-04-27 14:30:00,42.02,42.08,41.99,42.02,94742.0,39.5941,39.6507,39.5658,39.5941,94742.0
2023-04-27 14:40:00,42.02,42.1,41.99,42.08,69616.0,39.5941,39.6695,39.5658,39.6507,69616.0
2023-04-27 14:50:00,42.08,42.17,42.08,42.16,51043.0,39.6507,39.7355,39.6507,39.726,51043.0
2023-04-27 15:00:00,42.17,42.2,42.14,42.16,65454.0,39.7355,39.7637,39.7072,39.726,65454.0
2023-04-27 15:10:00,42.15,42.15,42.1,42.14,39794.0,39.7166,39.7166,39.6695,39.7072,39794.0
2023-04-27 15:20:00,42.14,42.15,42.1,42.11,42241.0,39.7072,39.7166,39.6695,39.6789,42241.0
2023-04-27 15:30:00,42.1,42.1,42.04,42.07,55996.0,39.6695,39.6695,39.613,39.6412,55996.0
2023-04-27 15:40:00,42.07,42.09,42.01,42.06,107048.0,39.6412,39.6601,39.5847,39.6318,107048.0
2023-04-27 15:50:00,42.06,42.11,41.99,42.02,486238.0,39.6318,39.6789,39.5658,39.5941,486238.0
2023-04-28 09:30:00,41.7,42.11,41.66,42.02,93856.0,39.2926,39.6789,39.2549,39.5941,93856.0
2023-04-28 09:40:00,42.03,42.24,42.03,42.2,58823.0,39.6035,39.8014,39.6035,39.7637,58823.0
2023-04-28 09:50:00,42.18,42.32,42.17,42.2,56214.0,39.7449,39.8768,39.7355,39.7637,56214.0
2023-04-28 10:00:00,42.24,42.47,42.23,42.43,79480.0,39.8014,40.0181,39.792,39.9804,79480.0
2023-04-28 10:10:00,42.42,42.57,42.4,42.52,95742.0,39.971,40.1124,39.9522,40.0652,95742.0
2023-04-28 10:20:00,42.53,42.65,42.52,42.57,115268.0,40.0747,40.1877,40.0652,40.1124,115268.0
2023-04-28 10:30:00,42.57,42.61,42.41,42.52,99670.0,40.1124,40.1501,39.9616,40.0652,99670.0
2023-04-28 10:40:00,42.52,42.67,42.5,42.65,46193.0,40.0652,40.2066,40.0464,40.1877,46193.0
2023-04-28 10:50:00,42.64,42.71,42.46,42.48,82226.0,40.1783,40.2443,40.0087,40.0276,82226.0
2023-04-28 11:00:00,42.48,42.54,42.32,42.54,58596.0,40.0276,40.0841,39.8768,40.0841,58596.0
2023-04-28 11:10:00,42.53,42.71,42.53,42.7,56643.0,40.0747,40.2443,40.0747,40.2349,56643.0
2023-04-28 11:20:00,42.69,42.73,42.68,42.7,64073.0,40.2254,40.2631,40.216,40.2349,64073.0
2023-04-28 11:30:00,42.7,42.75,42.68,42.71,71562.0,40.2349,40.282,40.216,40.2443,71562.0
2023-04-28 11:40:00,42.7,42.8,42.68,42.79,36551.0,40.2349,40.3291,40.216,40.3197,36551.0
2023-04-28 11:50:00,42.78,42.83,42.73,42.8,46465.0,40.3102,40.3574,40.2631,40.3291,46465.0
2023-04-28 12:00:00,42.8,42.84,42.73,42.8,47955.0,40.3291,40.3668,40.2631,40.3291,47955.0
2023-04-28 12:10:00,42.8,42.8,42.69,42.7,22701.0,40.3291,40.3291,40.2254,40.2349,22701.0
2023-04-28 12:20:00,42.7,42.76,42.68,42.76,23878.0,40.2349,40.2914,40.216,40.2914,23878.0
2023-04-28 12:30:00,42.76,42.77,42.72,42.72,22208.0,40.2914,40.3008,40.2537,40.2537,22208.0
2023-04-28 12:40:00,42.72,42.77,42.68,42.73,28984.0,40.2537,40.3008,40.216,40.2631,28984.0
2023-04-28 12:50:00,42.73,42.77,42.7,42.76,15965.0,40.2631,40.3008,40.2349,40.2914,15965.0
2023-04-28 13:00:00,42.75,42.76,42.65,42.66,32215.0,40.282,40.2914,40.1877,40.1972,32215.0
2023-04-28 13:10:00,42.66,42.77,42.65,42.76,38601.0,40.1972,40.3008,40.1877,40.2914,38601.0
2023-04-28 13:20:00,42.76,42.78,42.74,42.77,21393.0,40.2914,40.3102,40.2725,40.3008,21393.0
2023-04-28 13:30:00,42.78,42.81,42.74,42.76,38492.0,40.3102,40.3385,40.2725,40.2914,38492.0
2023-04-28 13:40:00,42.77,42.8,42.74,42.74,50722.0,40.3008,40.3291,40.2725,40.2725,50722.0
2023-04-28 13:50:00,42.74,42.74,42.65,42.66,34452.0,40.2725,40.2725,40.1877,40.1972,34452.0
2023-04-28 14:00:00,42.66,42.74,42.66,42.7,18098.0,40.1972,40.2725,40.1972,40.2349,18098.0
2023-04-28 14:10:00,42.7,42.7,42.62,42.66,29884.0,40.2349,40.2349,40.1595,40.1972,29884.0
2023-04-28 14:20:00,42.67,42.68,42.54,42.56,27843.0,40.2066,40.216,40.0841,40.1029,27843.0
2023-04-28 14:30:00,42.56,42.6,42.5,42.51,32116.0,40.1029,40.1406,40.0464,40.0558,32116.0
2023-04-28 14:40:00,42.51,42.58,42.5,42.52,38210.0,40.0558,40.1218,40.0464,40.0652,38210.0
2023-04-28 14:50:00,42.52,42.57,42.51,42.57,23048.0,40.0652,40.1124,40.0558,40.1124,23048.0
2023-04-28 15:00:00,42.57,42.62,42.55,42.59,36083.0,40.1124,40.1595,40.0935,40.1312,36083.0
2023-04-28 15:10:00,42.59,42.66,42.58,42.65,30115.0,40.1312,40.1972,40.1218,40.1877,30115.0
2023-04-28 15:20:00,42.65,42.66,42.59,42.62,43052.0,40.1877,40.1972,40.1312,40.1595,43052.0
2023-04-28 15:30:00,42.61,42.66,42.59,42.64,78174.0,40.1501,40.1972,40.1312,40.1783,78174.0
2023-04-28 15:40:00,42.64,42.66,42.56,42.57,100918.0,40.1783,40.1972,40.1029,40.1124,100918.0
2023-04-28 15:50:00,42.58,42.63,42.56,42.6,545602.0,40.1218,40.1689,40.1029,40.1406,545602.0
2023-05-01 09:30:00,42.83,42.99,42.65,42.87,84268.0,40.3574,40.5081,40.1877,40.395,84268.0
2023-05-01 09:40:00,42.87,42.9,42.74,42.75,107958.0,40.395,40.4233,40.2725,40.282,107958.0
2023-05-01 09:50:00,42.75,42.82,42.63,42.66,61558.0,40.282,40.3479,40.1689,40.1972,61558.0
2023-05-01 10:00:00,42.65,42.77,42.52,42.75,46786.0,40.1877,40.3008,40.0652,40.282,46786.0
2023-05-01 10:10:00,42.75,42.87,42.74,42.84,38157.0,40.282,40.395,40.2725,40.3668,38157.0
2023-05-01 10:20:00,42.83,42.84,42.71,42.77,33933.0,40.3574,40.3668,40.2443,40.3008,33933.0
2023-05-01 10:30:00,42.78,42.91,42.77,42.91,32150.0,40.3102,40.4327,40.3008,40.4327,32150.0
2023-05-01 10:40:00,42.91,42.97,42.83,42.89,59472.0,40.4327,40.4893,40.3574,40.4139,59472.0
2023-05-01 10:50:00,42.89,42.9,42.78,42.78,45686.0,40.4139,40.4233,40.3102,40.3102,45686.0
2023-05-01 11:00:00,42.78,42.81,42.68,42.68,47737.0,40.3102,40.3385,40.216,40.216,47737.0
2023-05-01 11:10:00,42.68,42.71,42.58,42.62,37896.0,40.216,40.2443,40.1218,40.1595,37896.0
2023-05-01 11:20:00,42.61,42.67,42.55,42.6,81660.0,40.1501,40.2066,40.0935,40.1406,81660.0
2023-05-01 11:30:00,42.59,42.62,42.56,42.59,72247.0,40.1312,40.1595,40.1029,40.1312,72247.0
2023-05-01 11:40:00,42.59,42.6,42.5,42.56,37562.0,40.1312,40.1406,40.0464,40.1029,37562.0
2023-05-01 11:50:00,42.56,42.6,42.52,42.59,27242.0,40.1029,40.1406,40.0652,40.1312,27242.0
2023-05-01 12:00:00,42.59,42.7,42.59,42.69,34693.0,40.1312,40.2349,40.1312,40.2254,34693.0
2023-05-01 12:10:00,42.7,42.73,42.68,42.69,31588.0,40.2349,40.2631,40.216,40.2254,31588.0
2023-05-01 12:20:00,42.7,42.72,42.66,42.7,21357.0,40.2349,40.2537,40.1972,40.2349,21357.0
2023-05-01 12:30:00,42.7,42.76,42.69,42.72,24741.0,40.2349,40.2914,40.2254,40.2537,24741.0
2023-05-01 12:40:00,42.71,42.71,42.58,42.59,29303.0,40.2443,40.2443,40.1218,40.1312,29303.0
2023-05-01 12:50:00,42.59,42.6,42.52,42.52,26758.0,40.1312,40.1406,40.0652,40.0652,26758.0
2023-05-01 13:00:00,42.52,42.54,42.48,42.52,22854.0,40.0652,40.0841,40.0276,40.0652,22854.0
2023-05-01 13:10:00,42.52,42.53,42.47,42.48,22935.0,40.0652,40.0747,40.0181,40.0276,22935.0
2023-05-01 13:20:00,42.49,42.5,42.42,42.43,77896.0,40.037,40.0464,39.971,39.9804,77896.0
2023-05-01 13:30:00,42.42,42.42,42.35,42.36,73634.0,39.971,39.971,39.9051,39.9145,73634.0
2023-05-01 13:40:00,42.36,42.38,42.32,42.36,17808.0,39.9145,39.9333,39.8768,39.9145,17808.0
2023-05-01 13:50:00,42.36,42.4,42.32,42.39,42273.0,39.9145,39.9522,39.8768,39.9428,42273.0
2023-05-01 14:00:00,42.4,42.45,42.34,42.36,41373.0,39.9522,39.9993,39.8956,39.9145,41373.0
2023-05-01 14:10:00,42.38,42.4,42.35,42.37,38133.0,39.9333,39.9522,39.9051,39.9239,38133.0
2023-05-01 14:20:00,42.37,42.37,42.32,42.34,42356.0,39.9239,39.9239,39.8768,39.8956,42356.0
2023-05-01 14:30:00,42.35,42.35,42.24,42.27,31961.0,39.9051,39.9051,39.8014,39.8297,31961.0
2023-05-01 14:40:00,42.27,42.32,42.24,42.25,25925.0,39.8297,39.8768,39.8014,39.8108,25925.0
2023-05-01 14:50:00,42.26,42.27,42.22,42.27,24282.0,39.8203,39.8297,39.7826,39.8297,24282.0
2023-05-01 15:00:00,42.27,42.29,42.23,42.26,35585.0,39.8297,39.8485,39.792,39.8203,35585.0
2023-05-01 15:10:00,42.25,42.25,42.18,42.2,34194.0,39.8108,39.8108,39.7449,39.7637,34194.0
2023-05-01 15:20:00,42.19,42.23,42.19,42.2,45951.0,39.7543,39.792,39.7543,39.7637,45951.0
2023-05-01 15:30:00,42.2,42.22,42.12,42.13,58976.0,39.7637,39.7826,39.6883,39.6978,58976.0
2023-05-01 15:40:00,42.12,42.27,42.11,42.26,155746.0,39.6883,39.8297,39.6789,39.8203,155746.0
2023-05-01 15:50:00,42.26,42.27,42.13,42.14,539755.0,39.8203,39.8297,39.6978,39.7072,539755.0
2023-05-02 09:30:00,42.08,42.16,41.92,42.01,108264.0,39.6507,39.726,39.4999,39.5847,108264.0
2023-05-02 09:40:00,42.02,42.13,41.71,41.71,152445.0,39.5941,39.6978,39.302,39.302,152445.0
2023-05-02 09:50:00,41.7,41.71,41.51,41.57,74145.0,39.2926,39.302,39.1136,39.1701,74145.0
2023-05-02 10:00:00,41.57,41.58,41.38,41.44,74565.0,39.1701,39.1795,38.9911,39.0476,74565.0
2023-05-02 10:10:00,41.44,41.47,41.14,41.2,93156.0,39.0476,39.0759,38.7649,38.8215,93156.0
2023-05-02 10:20:00,41.2,41.26,41.05,41.1,109988.0,38.8215,38.878,38.6801,38.7272,109988.0
2023-05-02 10:30:00,41.09,41.12,40.97,41.03,111736.0,38.7178,38.7461,38.6047,38.6613,111736.0
2023-05-02 10:40:00,41.05,41.11,40.96,41.07,128125.0,38.6801,38.7367,38.5953,38.699,128125.0
2023-05-02 10:50:00,41.06,41.13,41.0,41.02,140157.0,38.6895,38.7555,38.633,38.6518,140157.0
2023-05-02 11:00:00,41.01,41.15,40.95,41.13,151605.0,38.6424,38.7743,38.5859,38.7555,151605.0
2023-05-02 11:10:00,41.13,41.17,41.07,41.09,75613.0,38.7555,38.7932,38.699,38.7178,75613.0
2023-05-02 11:20:00,41.09,41.14,41.02,41.13,94337.0,38.7178,38.7649,38.6518,38.7555,94337.0
2023-05-02 11:30:00,41.13,41.28,41.01,41.26,149194.0,38.7555,38.8968,38.6424,38.878,149194.0
2023-05-02 11:40:00,41.26,41.42,41.21,41.4,226512.0,38.878,39.0288,38.8309,39.0099,226512.0
2023-05-02 11:50:00,41.41,41.42,41.23,41.34,93791.0,39.0193,39.0288,38.8497,38.9534,93791.0
2023-05-02 12:00:00,41.35,41.39,41.25,41.35,68701.0,38.9628,39.0005,38.8686,38.9628,68701.0
2023-05-02 12:10:00,41.35,41.38,41.28,41.34,114117.0,38.9628,38.9911,38.8968,38.9534,114117.0
2023-05-02 12:20:00,41.33,41.38,41.25,41.35,76719.0,38.9439,38.9911,38.8686,38.9628,76719.0
2023-05-02 12:30:00,41.34,41.44,41.3,41.41,64583.0,38.9534,39.0476,38.9157,39.0193,64583.0
2023-05-02 12:40:00,41.4,41.42,41.23,41.26,128605.0,39.0099,39.0288,38.8497,38.878,128605.0
2023-05-02 12:50:00,41.26,41.43,41.26,41.36,52004.0,38.878,39.0382,38.878,38.9722,52004.0
2023-05-02 13:00:00,41.36,41.4,41.28,41.39,70237.0,38.9722,39.0099,38.8968,39.0005,70237.0
2023-05-02 13:10:00,41.38,41.41,41.28,41.32,90498.0,38.9911,39.0193,38.8968,38.9345,90498.0
2023-05-02 13:20:00,41.32,41.34,41.3,41.32,42772.0,38.9345,38.9534,38.9157,38.9345,42772.0
2023-05-02 13:30:00,41.32,41.41,41.31,41.34,68377.0,38.9345,39.0193,38.9251,38.9534,68377.0
2023-05-02 13:40:00,41.34,41.51,41.34,41.5,50827.0,38.9534,39.1136,38.9534,39.1041,50827.0
2023-05-02 13:50:00,41.5,41.54,41.46,41.5,57111.0,39.1041,39.1418,39.0664,39.1041,57111.0
2023-05-02 14:00:00,41.5,41.51,41.41,41.43,69001.0,39.1041,39.1136,39.0193,39.0382,69001.0
2023-05-02 14:10:00,41.43,41.43,41.32,41.41,51604.0,39.0382,39.0382,38.9345,39.0193,51604.0
2023-05-02 14:20:00,41.41,41.43,41.37,41.42,46295.0,39.0193,39.0382,38.9816,39.0288,46295.0
2023-05-02 14:30:00,41.42,41.46,41.39,41.45,49792.0,39.0288,39.0664,39.0005,39.057,49792.0
2023-05-02 14:40:00,41.45,41.52,41.36,41.5,37801.0,39.057,39.123,38.9722,39.1041,37801.0
2023-05-02 14:50:00,41.52,41.55,41.45,41.48,43767.0,39.123,39.1512,39.057,39.0853,43767.0
2023-05-02 15:00:00,41.49,41.51,41.43,41.48,51752.0,39.0947,39.1136,39.0382,39.0853,51752.0
2023-05-02 15:10:00,41.49,41.59,41.49,41.58,109891.0,39.0947,39.1889,39.0947,39.1795,109891.0
2023-05-02 15:20:00,41.58,41.72,41.57,41.69,139312.0,39.1795,39.3114,39.1701,39.2832,139312.0
2023-05-02 15:30:00,41.7,41.77,41.64,41.75,283638.0,39.2926,39.3585,39.2361,39.3397,283638.0
2023-05-02 15:40:00,41.75,41.84,41.68,41.68,256242.0,39.3397,39.4245,39.2737,39.2737,256242.0
2023-05-02 15:50:00,41.68,41.75,41.61,41.61,549419.0,39.2737,39.3397,39.2078,39.2078,549419.0
2023-05-03 09:30:00,41.75,41.91,41.63,41.8,140742.0,39.3397,39.4905,39.2266,39.3868,140742.0
2023-05-03 09:40:00,41.83,41.9,41.62,41.87,73324.0,39.4151,39.481,39.2172,39.4528,73324.0
2023-05-03 09:50:00,41.89,41.99,41.67,41.71,61680.0,39.4716,39.5658,39.2643,39.302,61680.0
2023-05-03 10:00:00,41.72,41.78,41.65,41.73,48320.0,39.3114,39.368,39.2455,39.3209,48320.0
2023-05-03 10:10:00,41.73,41.79,41.63,41.71,44850.0,39.3209,39.3774,39.2266,39.302,44850.0
2023-05-03 10:20:00,41.72,41.78,41.62,41.64,50946.0,39.3114,39.368,39.2172,39.2361,50946.0
2023-05-03 10:30:00,41.64,41.65,41.48,41.48,58724.0,39.2361,39.2455,39.0853,39.0853,58724.0
2023-05-03 10:40:00,41.48,41.49,41.26,41.36,95526.0,39.0853,39.0947,38.878,38.9722,95526.0
2023-05-03 10:50:00,41.37,41.42,41.3,41.39,90168.0,38.9816,39.0288,38.9157,39.0005,90168.0
2023-05-03 11:00:00,41.4,41.4,41.26,41.27,70671.0,39.0099,39.0099,38.878,38.8874,70671.0
2023-05-03 11:10:00,41.27,41.33,41.23,41.29,63395.0,38.8874,38.9439,38.8497,38.9063,63395.0
2023-05-03 11:20:00,41.29,41.39,41.28,41.36,43428.0,38.9063,39.0005,38.8968,38.9722,43428.0
2023-05-03 11:30:00,41.36,41.46,41.35,41.4,41470.0,38.9722,39.0664,38.9628,39.0099,41470.0
2023-05-03 11:40:00,41.39,41.4,41.28,41.29,57842.0,39.0005,39.0099,38.8968,38.9063,57842.0
2023-05-03 11:50:00,41.29,41.36,41.22,41.35,90299.0,38.9063,38.9722,38.8403,38.9628,90299.0
2023-05-03 12:00:00,41.34,41.51,41.33,41.47,38382.0,38.9534,39.1136,38.9439,39.0759,38382.0
2023-05-03 12:10:00,41.47,41.48,41.36,41.36,31483.0,39.0759,39.0853,38.9722,38.9722,31483.0
2023-05-03 12:20:00,41.35,41.43,41.33,41.43,73219.0,38.9628,39.0382,38.9439,39.0382,73219.0
2023-05-03 12:30:00,41.43,41.44,41.34,41.34,22329.0,39.0382,39.0476,38.9534,38.9534,22329.0
2023-05-03 12:40:00,41.35,41.35,41.3,41.3,21755.0,38.9628,38.9628,38.9157,38.9157,21755.0
2023-05-03 12:50:00,41.3,41.42,41.29,41.4,26283.0,38.9157,39.0288,38.9063,39.0099,26283.0
2023-05-03 13:00:00,41.39,41.41,41.36,41.4,25605.0,39.0005,39.0193,38.9722,39.0099,25605.0
2023-05-03 13:10:00,41.4,41.41,41.34,41.34,29919.0,39.0099,39.0193,38.9534,38.9534,29919.0
2023-05-03 13:20:00,41.34,41.38,41.3,41.38,53988.0,38.9534,38.9911,38.9157,38.9911,53988.0
2023-05-03 13:30:00,41.37,41.4,41.28,41.29,33818.0,38.9816,39.0099,38.8968,38.9063,33818.0
2023-05-03 13:40:00,41.29,41.3,41.22,41.26,36175.0,38.9063,38.9157,38.8403,38.878,36175.0
2023-05-03 13:50:00,41.27,41.36,41.26,41.33,51845.0,38.8874,38.9722,38.878,38.9439,51845.0
2023-05-03 14:00:00,41.32,41.52,41.18,41.22,81297.0,38.9345,39.123,38.8026,38.8403,81297.0
2023-05-03 14:10:00,41.24,41.28,41.15,41.18,65987.0,38.8591,38.8968,38.7743,38.8026,65987.0
2023-05-03 14:20:00,41.18,41.28,41.14,41.18,37237.0,38.8026,38.8968,38.7649,38.8026,37237.0
2023-05-03 14:30:00,41.19,41.29,40.99,41.21,121492.0,38.812,38.9063,38.6236,38.8309,121492.0
2023-05-03 14:40:00,41.2,41.37,41.09,41.16,79835.0,38.8215,38.9816,38.7178,38.7838,79835.0
2023-05-03 14:50:00,41.15,41.29,40.99,41.21,100636.0,38.7743,38.9063,38.6236,38.8309,100636.0
2023-05-03 15:00:00,41.2,41.26,40.99,41.02,212462.0,38.8215,38.878,38.6236,38.6518,212462.0
2023-05-03 15:10:00,41.01,41.03,40.84,40.85,163236.0,38.6424,38.6613,38.4822,38.4917,163236.0
2023-05-03 15:20:00,40.85,40.93,40.69,40.76,155966.0,38.4917,38.567,38.3409,38.4069,155966.0
2023-05-03 15:30:00,40.76,40.82,40.73,40.77,96314.0,38.4069,38.4634,38.3786,38.4163,96314.0
2023-05-03 15:40:00,40.77,40.78,40.67,40.75,159706.0,38.4163,38.4257,38.3221,38.3974,159706.0
2023-05-03 15:50:00,40.75,40.83,40.71,40.79,642817.0,38.3974,38.4728,38.3597,38.4351,642817.0
2023-05-04 09:30:00,40.49,40.8,40.33,40.33,217127.0,38.1524,38.4445,38.0017,38.0017,217127.0
2023-05-04 09:40:00,40.33,40.34,39.86,39.94,154850.0,38.0017,38.0111,37.5588,37.6342,154850.0
2023-05-04 09:50:00,39.95,40.37,39.94,40.25,115851.0,37.6436,38.0394,37.6342,37.9263,115851.0
2023-05-04 10:00:00,40.23,40.27,40.1,40.19,103660.0,37.9075,37.9451,37.785,37.8698,103660.0
2023-05-04 10:10:00,40.2,40.25,40.02,40.12,112272.0,37.8792,37.9263,37.7096,37.8038,112272.0
2023-05-04 10:20:00,40.12,40.14,39.92,39.98,125173.0,37.8038,37.8226,37.6154,37.6719,125173.0
2023-05-04 10:30:00,39.98,40.04,39.86,39.96,93316.0,37.6719,37.7284,37.5588,37.653,93316.0
2023-05-04 10:40:00,39.96,40.26,39.93,40.08,160535.0,37.653,37.9357,37.6248,37.7661,160535.0
2023-05-04 10:50:00,40.06,40.17,40.03,40.13,96216.0,37.7473,37.8509,37.719,37.8132,96216.0
2023-05-04 11:00:00,40.14,40.4,40.1,40.37,100208.0,37.8226,38.0676,37.785,38.0394,100208.0
2023-05-04 11:10:00,40.37,40.41,40.22,40.27,100276.0,38.0394,38.0771,37.898,37.9451,100276.0
2023-05-04 11:20:00,40.26,40.28,40.13,40.15,53428.0,37.9357,37.9546,37.8132,37.8321,53428.0
2023-05-04 11:30:00,40.14,40.17,40.0,40.09,66658.0,37.8226,37.8509,37.6907,37.7755,66658.0
2023-05-04 11:40:00,40.1,40.15,40.04,40.05,38247.0,37.785,37.8321,37.7284,37.7378,38247.0
2023-05-04 11:50:00,40.06,40.09,39.97,40.01,41543.0,37.7473,37.7755,37.6625,37.7002,41543.0
2023-05-04 12:00:00,40.0,40.05,39.84,39.85,93507.0,37.6907,37.7378,37.54,37.5494,93507.0
2023-05-04 12:10:00,39.84,39.96,39.75,39.83,441092.0,37.54,37.653,37.4552,37.5305,441092.0
2023-05-04 12:20:00,39.82,40.11,39.81,40.11,122894.0,37.5211,37.7944,37.5117,37.7944,122894.0
2023-05-04 12:30:00,40.11,40.12,39.92,40.02,58729.0,37.7944,37.8038,37.6154,37.7096,58729.0
2023-05-04 12:40:00,40.04,40.07,39.93,39.95,43840.0,37.7284,37.7567,37.6248,37.6436,43840.0
2023-05-04 12:50:00,39.95,39.96,39.79,39.92,118799.0,37.6436,37.653,37.4929,37.6154,118799.0
2023-05-04 13:00:00,39.92,39.96,39.81,39.94,54730.0,37.6154,37.653,37.5117,37.6342,54730.0
2023-05-04 13:10:00,39.94,40.08,39.9,40.05,49129.0,37.6342,37.7661,37.5965,37.7378,49129.0
2023-05-04 13:20:00,40.05,40.15,40.0,40.07,60935.0,37.7378,37.8321,37.6907,37.7567,60935.0
2023-05-04 13:30:00,40.07,40.11,40.03,40.1,73800.0,37.7567,37.7944,37.719,37.785,73800.0
2023-05-04 13:40:00,40.1,40.1,39.94,39.96,63819.0,37.785,37.785,37.6342,37.653,63819.0
2023-05-04 13:50:00,39.95,40.02,39.89,40.0,70901.0,37.6436,37.7096,37.5871,37.6907,70901.0
2023-05-04 14:00:00,40.01,40.04,39.93,39.98,48771.0,37.7002,37.7284,37.6248,37.6719,48771.0
2023-05-04 14:10:00,39.98,40.05,39.91,40.0,49714.0,37.6719,37.7378,37.6059,37.6907,49714.0
2023-05-04 14:20:00,40.01,40.04,39.93,39.95,45896.0,37.7002,37.7284,37.6248,37.6436,45896.0
2023-05-04 14:30:00,39.94,40.0,39.9,39.93,45988.0,37.6342,37.6907,37.5965,37.6248,45988.0
2023-05-04 14:40:00,39.92,39.93,39.86,39.88,47603.0,37.6154,37.6248,37.5588,37.5777,47603.0
2023-05-04 14:50:00,39.89,40.03,39.87,40.03,48485.0,37.5871,37.719,37.5682,37.719,48485.0
2023-05-04 15:00:00,40.03,40.15,40.03,40.08,115807.0,37.719,37.8321,37.719,37.7661,115807.0
2023-05-04 15:10:00,40.09,40.11,39.94,39.97,59889.0,37.7755,37.7944,37.6342,37.6625,59889.0
2023-05-04 15:20:00,39.97,40.1,39.94,40.06,62912.0,37.6625,37.785,37.6342,37.7473,62912.0
2023-05-04 15:30:00,40.05,40.2,40.05,40.16,67943.0,37.7378,37.8792,37.7378,37.8415,67943.0
2023-05-04 15:40:00,40.16,40.17,40.0,40.12,100337.0,37.8415,37.8509,37.6907,37.8038,100337.0
2023-05-04 15:50:00,40.12,40.12,40.0,40.08,265904.0,37.8038,37.8038,37.6907,37.7661,265904.0
2023-05-05 09:30:00,40.91,41.01,40.54,40.98,200351.0,38.5482,38.6424,38.1996,38.6142,200351.0
2023-05-05 09:40:00,40.98,41.3,40.98,41.16,145957.0,38.6142,38.9157,38.6142,38.7838,145957.0
2023-05-05 09:50:00,41.15,41.18,40.94,41.04,96196.0,38.7743,38.8026,38.5765,38.6707,96196.0
2023-05-05 10:00:00,41.05,41.18,41.01,41.12,66933.0,38.6801,38.8026,38.6424,38.7461,66933.0
2023-05-05 10:10:00,41.12,41.17,40.99,41.13,55365.0,38.7461,38.7932,38.6236,38.7555,55365.0
2023-05-05 10:20:00,41.15,41.19,41.08,41.13,66345.0,38.7743,38.812,38.7084,38.7555,66345.0
2023-05-05 10:30:00,41.14,41.2,41.09,41.11,51712.0,38.7649,38.8215,38.7178,38.7367,51712.0
2023-05-05 10:40:00,41.13,41.15,41.02,41.04,57289.0,38.7555,38.7743,38.6518,38.6707,57289.0
2023-05-05 10:50:00,41.05,41.16,41.05,41.12,31138.0,38.6801,38.7838,38.6801,38.7461,31138.0
2023-05-05 11:00:00,41.12,41.15,41.0,41.0,64685.0,38.7461,38.7743,38.633,38.633,64685.0
2023-05-05 11:10:00,41.01,41.09,40.99,41.01,36731.0,38.6424,38.7178,38.6236,38.6424,36731.0
2023-05-05 11:20:00,41.0,41.07,41.0,41.04,69338.0,38.633,38.699,38.633,38.6707,69338.0
2023-05-05 11:30:00,41.04,41.04,40.97,41.0,37688.0,38.6707,38.6707,38.6047,38.633,37688.0
2023-05-05 11:40:00,41.0,41.0,40.87,40.98,53295.0,38.633,38.633,38.5105,38.6142,53295.0
2023-05-05 11:50:00,40.98,41.05,40.94,40.98,65325.0,38.6142,38.6801,38.5765,38.6142,65325.0
2023-05-05 12:00:00,40.97,41.02,40.92,40.93,55341.0,38.6047,38.6518,38.5576,38.567,55341.0
2023-05-05 12:10:00,40.93,40.98,40.92,40.94,27013.0,38.567,38.6142,38.5576,38.5765,27013.0
2023-05-05 12:20:00,40.94,41.03,40.93,41.0,41121.0,38.5765,38.6613,38.567,38.633,41121.0
2023-05-05 12:30:00,41.01,41.09,40.99,41.07,57269.0,38.6424,38.7178,38.6236,38.699,57269.0
2023-05-05 12:40:00,41.06,41.08,40.95,41.0,49705.0,38.6895,38.7084,38.5859,38.633,49705.0
2023-05-05 12:50:00,41.0,41.16,40.98,41.15,55870.0,38.633,38.7838,38.6142,38.7743,55870.0
2023-05-05 13:00:00,41.15,41.23,41.14,41.2,48723.0,38.7743,38.8497,38.7649,38.8215,48723.0
2023-05-05 13:10:00,41.2,41.2,41.07,41.08,29261.0,38.8215,38.8215,38.699,38.7084,29261.0
2023-05-05 13:20:00,41.07,41.08,41.01,41.04,64042.0,38.699,38.7084,38.6424,38.6707,64042.0
2023-05-05 13:30:00,41.04,41.1,41.03,41.07,60512.0,38.6707,38.7272,38.6613,38.699,60512.0
2023-05-05 13:40:00,41.07,41.12,41.06,41.07,39310.0,38.699,38.7461,38.6895,38.699,39310.0
2023-05-05 13:50:00,41.07,41.09,40.96,40.98,32287.0,38.699,38.7178,38.5953,38.6142,32287.0
2023-05-05 14:00:00,40.99,41.02,40.96,40.98,62792.0,38.6236,38.6518,38.5953,38.6142,62792.0
2023-05-05 14:10:00,40.98,41.03,40.96,40.96,66509.0,38.6142,38.6613,38.5953,38.5953,66509.0
2023-05-05 14:20:00,40.97,41.07,40.95,41.06,66642.0,38.6047,38.699,38.5859,38.6895,66642.0
2023-05-05 14:30:00,41.06,41.15,41.05,41.12,146497.0,38.6895,38.7743,38.6801,38.7461,146497.0
2023-05-05 14:40:00,41.13,41.21,41.1,41.21,86047.0,38.7555,38.8309,38.7272,38.8309,86047.0
2023-05-05 14:50:00,41.21,41.27,41.18,41.19,96172.0,38.8309,38.8874,38.8026,38.812,96172.0
2023-05-05 15:00:00,41.19,41.25,41.15,41.2,75190.0,38.812,38.8686,38.7743,38.8215,75190.0
2023-05-05 15:10:00,41.2,41.21,41.14,41.15,76052.0,38.8215,38.8309,38.7649,38.7743,76052.0
2023-05-05 15:20:00,41.15,41.2,41.13,41.19,161851.0,38.7743,38.8215,38.7555,38.812,161851.0
2023-05-05 15:30:00,41.19,41.19,41.13,41.14,89356.0,38.812,38.812,38.7555,38.7649,89356.0
2023-05-05 15:40:00,41.15,41.15,41.1,41.14,181418.0,38.7743,38.7743,38.7272,38.7649,181418.0
2023-05-05 15:50:00,41.14,41.18,41.09,41.18,459805.0,38.7649,38.8026,38.7178,38.8026,459805.0
2023-05-08 09:30:00,41.53,41.7,41.5,41.63,92508.0,39.1324,39.2926,39.1041,39.2266,92508.0
2023-05-08 09:40:00,41.61,41.64,41.31,41.31,63864.0,39.2078,39.2361,38.9251,38.9251,63864.0
2023-05-08 09:50:00,41.32,41.41,41.24,41.3,28593.0,38.9345,39.0193,38.8591,38.9157,28593.0
2023-05-08 10:00:00,41.3,41.42,41.29,41.31,33086.0,38.9157,39.0288,38.9063,38.9251,33086.0
2023-05-08 10:10:00,41.31,41.36,41.25,41.27,40072.0,38.9251,38.9722,38.8686,38.8874,40072.0
2023-05-08 10:20:00,41.27,41.3,41.19,41.24,68635.0,38.8874,38.9157,38.812,38.8591,68635.0
2023-05-08 10:30:00,41.24,41.43,41.24,41.42,42202.0,38.8591,39.0382,38.8591,39.0288,42202.0
2023-05-08 10:40:00,41.42,41.44,41.36,41.41,45123.0,39.0288,39.0476,38.9722,39.0193,45123.0
2023-05-08 10:50:00,41.41,41.52,41.36,41.5,49475.0,39.0193,39.123,38.9722,39.1041,49475.0
2023-05-08 11:00:00,41.5,41.54,41.47,41.52,30506.0,39.1041,39.1418,39.0759,39.123,30506.0
2023-05-08 11:10:00,41.52,41.56,41.48,41.51,30977.0,39.123,39.1607,39.0853,39.1136,30977.0
2023-05-08 11:20:00,41.51,41.51,41.43,41.46,34246.0,39.1136,39.1136,39.0382,39.0664,34246.0
2023-05-08 11:30:00,41.45,41.47,41.34,41.36,113105.0,39.057,39.0759,38.9534,38.9722,113105.0
2023-05-08 11:40:00,41.36,41.43,41.34,41.43,44988.0,38.9722,39.0382,38.9534,39.0382,44988.0
2023-05-08 11:50:00,41.42,41.49,41.4,41.46,29649.0,39.0288,39.0947,39.0099,39.0664,29649.0
2023-05-08 12:00:00,41.47,41.49,41.42,41.48,26118.0,39.0759,39.0947,39.0288,39.0853,26118.0
2023-05-08 12:10:00,41.48,41.54,41.44,41.54,44857.0,39.0853,39.1418,39.0476,39.1418,44857.0
2023-05-08 12:20:00,41.55,41.62,41.54,41.6,60920.0,39.1512,39.2172,39.1418,39.1984,60920.0
2023-05-08 12:30:00,41.59,41.6,41.46,41.5,30222.0,39.1889,39.1984,39.0664,39.1041,30222.0
2023-05-08 12:40:00,41.5,41.5,41.34,41.36,32863.0,39.1041,39.1041,38.9534,38.9722,32863.0
2023-05-08 12:50:00,41.36,41.37,41.31,41.36,28878.0,38.9722,38.9816,38.9251,38.9722,28878.0
2023-05-08 13:00:00,41.36,41.4,41.35,41.39,30532.0,38.9722,39.0099,38.9628,39.0005,30532.0
2023-05-08 13:10:00,41.4,41.45,41.37,41.39,40142.0,39.0099,39.057,38.9816,39.0005,40142.0
2023-05-08 13:20:00,41.39,41.42,41.38,41.4,44262.0,39.0005,39.0288,38.9911,39.0099,44262.0
2023-05-08 13:30:00,41.39,41.45,41.38,41.45,54541.0,39.0005,39.057,38.9911,39.057,54541.0
2023-05-08 13:40:00,41.45,41.55,41.45,41.5,59323.0,39.057,39.1512,39.057,39.1041,59323.0
2023-05-08 13:50:00,41.5,41.56,41.48,41.54,28978.0,39.1041,39.1607,39.0853,39.1418,28978.0
2023-05-08 14:00:00,41.54,41.54,41.4,41.46,93289.0,39.1418,39.1418,39.0099,39.0664,93289.0
2023-05-08 14:10:00,41.46,41.53,41.44,41.52,29048.0,39.0664,39.1324,39.0476,39.123,29048.0
2023-05-08 14:20:00,41.53,41.63,41.53,41.61,46016.0,39.1324,39.2266,39.1324,39.2078,46016.0
2023-05-08 14:30:00,41.61,41.61,41.54,41.57,73743.0,39.2078,39.2078,39.1418,39.1701,73743.0
2023-05-08 14:40:00,41.57,41.58,41.52,41.55,32489.0,39.1701,39.1795,39.123,39.1512,32489.0
2023-05-08 14:50:00,41.55,41.58,41.53,41.55,48896.0,39.1512,39.1795,39.1324,39.1512,48896.0
2023-05-08 15:00:00,41.55,41.55,41.51,41.52,42884.0,39.1512,39.1512,39.1136,39.123,42884.0
2023-05-08 15:10:00,41.52,41.54,41.44,41.48,64254.0,39.123,39.1418,39.0476,39.0853,64254.0
2023-05-08 15:20:00,41.48,41.49,41.42,41.44,50538.0,39.0853,39.0947,39.0288,39.0476,50538.0
2023-05-08 15:30:00,41.44,41.49,41.43,41.48,40793.0,39.0476,39.0947,39.0382,39.0853,40793.0
2023-05-08 15:40:00,41.48,41.53,41.46,41.48,168597.0,39.0853,39.1324,39.0664,39.0853,168597.0
2023-05-08 15:50:00,41.49,41.52,41.45,41.51,307456.0,39.0947,39.123,39.057,39.1136,307456.0
2023-05-09 09:30:00,41.26,41.38,41.08,41.26,79793.0,38.878,38.9911,38.7084,38.878,79793.0
2023-05-09 09:40:00,41.28,41.42,41.2,41.22,56822.0,38.8968,39.0288,38.8215,38.8403,56822.0
2023-05-09 09:50:00,41.24,41.25,41.07,41.1,68542.0,38.8591,38.8686,38.699,38.7272,68542.0
2023-05-09 10:00:00,41.11,41.18,41.06,41.14,63621.0,38.7367,38.8026,38.6895,38.7649,63621.0
2023-05-09 10:10:00,41.14,41.31,41.08,41.29,49882.0,38.7649,38.9251,38.7084,38.9063,49882.0
2023-05-09 10:20:00,41.29,41.37,41.25,41.34,55769.0,38.9063,38.9816,38.8686,38.9534,55769.0
2023-05-09 10:30:00,41.34,41.38,41.23,41.29,45271.0,38.9534,38.9911,38.8497,38.9063,45271.0
2023-05-09 10:40:00,41.3,41.43,41.3,41.33,37952.0,38.9157,39.0382,38.9157,38.9439,37952.0
2023-05-09 10:50:00,41.33,41.44,41.3,41.39,210936.0,38.9439,39.0476,38.9157,39.0005,210936.0
2023-05-09 11:00:00,41.39,41.42,41.34,41.4,28975.0,39.0005,39.0288,38.9534,39.0099,28975.0
2023-05-09 11:10:00,41.39,41.4,41.27,41.36,47164.0,39.0005,39.0099,38.8874,38.9722,47164.0
2023-05-09 11:20:00,41.36,41.39,41.26,41.27,36242.0,38.9722,39.0005,38.878,38.8874,36242.0
2023-05-09 11:30:00,41.27,41.33,41.26,41.28,42701.0,38.8874,38.9439,38.878,38.8968,42701.0
2023-05-09 11:40:00,41.27,41.29,41.22,41.28,30656.0,38.8874,38.9063,38.8403,38.8968,30656.0
2023-05-09 11:50:00,41.29,41.31,41.26,41.31,27768.0,38.9063,38.9251,38.878,38.9251,27768.0
2023-05-09 12:00:00,41.3,41.33,41.28,41.3,30723.0,38.9157,38.9439,38.8968,38.9157,30723.0
2023-05-09 12:10:00,41.3,41.3,41.2,41.22,37012.0,38.9157,38.9157,38.8215,38.8403,37012.0
2023-05-09 12:20:00,41.22,41.23,41.14,41.16,34347.0,38.8403,38.8497,38.7649,38.7838,34347.0
2023-05-09 12:30:00,41.16,41.27,41.16,41.2,33985.0,38.7838,38.8874,38.7838,38.8215,33985.0
2023-05-09 12:40:00,41.2,41.2,41.16,41.19,18973.0,38.8215,38.8215,38.7838,38.812,18973.0
2023-05-09 12:50:00,41.19,41.2,41.14,41.18,46157.0,38.812,38.8215,38.7649,38.8026,46157.0
2023-05-09 13:00:00,41.18,41.21,41.15,41.16,41575.0,38.8026,38.8309,38.7743,38.7838,41575.0
2023-05-09 13:10:00,41.15,41.17,41.11,41.15,26378.0,38.7743,38.7932,38.7367,38.7743,26378.0
2023-05-09 13:20:00,41.16,41.22,41.16,41.21,23981.0,38.7838,38.8403,38.7838,38.8309,23981.0
2023-05-09 13:30:00,41.22,41.28,41.22,41.25,32802.0,38.8403,38.8968,38.8403,38.8686,32802.0
2023-05-09 13:40:00,41.25,41.36,41.22,41.36,28554.0,38.8686,38.9722,38.8403,38.9722,28554.0
2023-05-09 13:50:00,41.36,41.5,41.34,41.48,30446.0,38.9722,39.1041,38.9534,39.0853,30446.0
2023-05-09 14:00:00,41.48,41.5,41.45,41.49,35572.0,39.0853,39.1041,39.057,39.0947,35572.0
2023-05-09 14:10:00,41.48,41.52,41.43,41.5,39841.0,39.0853,39.123,39.0382,39.1041,39841.0
2023-05-09 14:20:00,41.51,41.51,41.44,41.47,38722.0,39.1136,39.1136,39.0476,39.0759,38722.0
2023-05-09 14:30:00,41.47,41.58,41.46,41.55,73273.0,39.0759,39.1795,39.0664,39.1512,73273.0
2023-05-09 14:40:00,41.56,41.59,41.54,41.57,33158.0,39.1607,39.1889,39.1418,39.1701,33158.0
2023-05-09 14:50:00,41.57,41.57,41.49,41.55,59436.0,39.1701,39.1701,39.0947,39.1512,59436.0
2023-05-09 15:00:00,41.55,41.58,41.52,41.55,58716.0,39.1512,39.1795,39.123,39.1512,58716.0
2023-05-09 15:10:00,41.55,41.59,41.53,41.55,67662.0,39.1512,39.1889,39.1324,39.1512,67662.0
2023-05-09 15:20:00,41.55,41.61,41.53,41.59,82447.0,39.1512,39.2078,39.1324,39.1889,82447.0
2023-05-09 15:30:00,41.59,41.66,41.59,41.63,110847.0,39.1889,39.2549,39.1889,39.2266,110847.0
2023-05-09 15:40:00,41.63,41.63,41.52,41.59,179188.0,39.2266,39.2266,39.123,39.1889,179188.0
2023-05-09 15:50:00,41.58,41.58,41.49,41.55,442509.0,39.1795,39.1795,39.0947,39.1512,442509.0
2023-05-10 09:30:00,41.9,42.09,41.43,41.48,82920.0,39.481,39.6601,39.0382,39.0853,82920.0
2023-05-10 09:40:00,41.48,41.58,41.24,41.3,72371.0,39.0853,39.1795,38.8591,38.9157,72371.0
2023-05-10 09:50:00,41.31,41.37,41.22,41.33,45426.0,38.9251,38.9816,38.8403,38.9439,45426.0
2023-05-10 10:00:00,41.33,41.51,41.32,41.4,55619.0,38.9439,39.1136,38.9345,39.0099,55619.0
2023-05-10 10:10:00,41.4,41.45,41.22,41.23,64139.0,39.0099,39.057,38.8403,38.8497,64139.0
2023-05-10 10:20:00,41.23,41.31,41.13,41.14,45203.0,38.8497,38.9251,38.7555,38.7649,45203.0
2023-05-10 10:30:00,41.14,41.27,41.12,41.19,43836.0,38.7649,38.8874,38.7461,38.812,43836.0
2023-05-10 10:40:00,41.21,41.26,41.08,41.17,44418.0,38.8309,38.878,38.7084,38.7932,44418.0
2023-05-10 10:50:00,41.17,41.2,41.08,41.12,49203.0,38.7932,38.8215,38.7084,38.7461,49203.0
2023-05-10 11:00:00,41.12,41.16,41.09,41.15,53185.0,38.7461,38.7838,38.7178,38.7743,53185.0
2023-05-10 11:10:00,41.14,41.16,41.03,41.12,108516.0,38.7649,38.7838,38.6613,38.7461,108516.0
2023-05-10 11:20:00,41.12,41.16,41.05,41.08,42042.0,38.7461,38.7838,38.6801,38.7084,42042.0
2023-05-10 11:30:00,41.08,41.08,41.0,41.03,43298.0,38.7084,38.7084,38.633,38.6613,43298.0
2023-05-10 11:40:00,41.03,41.13,41.02,41.09,31943.0,38.6613,38.7555,38.6518,38.7178,31943.0
2023-05-10 11:50:00,41.09,41.12,41.06,41.09,80767.0,38.7178,38.7461,38.6895,38.7178,80767.0
2023-05-10 12:00:00,41.1,41.11,40.98,41.04,51858.0,38.7272,38.7367,38.6142,38.6707,51858.0
2023-05-10 12:10:00,41.04,41.13,41.03,41.12,45390.0,38.6707,38.7555,38.6613,38.7461,45390.0
2023-05-10 12:20:00,41.12,41.21,41.11,41.12,35559.0,38.7461,38.8309,38.7367,38.7461,35559.0
2023-05-10 12:30:00,41.13,41.13,41.02,41.05,37800.0,38.7555,38.7555,38.6518,38.6801,37800.0
2023-05-10 12:40:00,41.05,41.08,41.02,41.03,30626.0,38.6801,38.7084,38.6518,38.6613,30626.0
2023-05-10 12:50:00,41.02,41.06,40.99,41.02,23340.0,38.6518,38.6895,38.6236,38.6518,23340.0
2023-05-10 13:00:00,41.02,41.02,40.92,40.94,18960.0,38.6518,38.6518,38.5576,38.5765,18960.0
2023-05-10 13:10:00,40.93,40.96,40.9,40.96,22977.0,38.567,38.5953,38.5388,38.5953,22977.0
2023-05-10 13:20:00,40.96,40.96,40.8,40.87,38325.0,38.5953,38.5953,38.4445,38.5105,38325.0
2023-05-10 13:30:00,40.86,40.91,40.75,40.76,30572.0,38.5011,38.5482,38.3974,38.4069,30572.0
2023-05-10 13:40:00,40.76,40.91,40.76,40.9,36898.0,38.4069,38.5482,38.4069,38.5388,36898.0
2023-05-10 13:50:00,40.91,40.97,40.87,40.97,32808.0,38.5482,38.6047,38.5105,38.6047,32808.0
2023-05-10 14:00:00,40.97,41.01,40.96,40.99,23144.0,38.6047,38.6424,38.5953,38.6236,23144.0
2023-05-10 14:10:00,41.0,41.03,40.89,40.91,63107.0,38.633,38.6613,38.5294,38.5482,63107.0
2023-05-10 14:20:00,40.91,40.96,40.83,40.94,35607.0,38.5482,38.5953,38.4728,38.5765,35607.0
2023-05-10 14:30:00,40.94,41.0,40.94,40.97,42392.0,38.5765,38.633,38.5765,38.6047,42392.0
2023-05-10 14:40:00,40.96,41.01,40.89,40.91,42538.0,38.5953,38.6424,38.5294,38.5482,42538.0
2023-05-10 14:50:00,40.91,40.95,40.89,40.93,30515.0,38.5482,38.5859,38.5294,38.567,30515.0
2023-05-10 15:00:00,40.92,40.92,40.86,40.91,72133.0,38.5576,38.5576,38.5011,38.5482,72133.0
2023-05-10 15:10:00,40.91,40.97,40.9,40.95,96303.0,38.5482,38.6047,38.5388,38.5859,96303.0
2023-05-10 15:20:00,40.94,41.1,40.94,41.07,70938.0,38.5765,38.7272,38.5765,38.699,70938.0
2023-05-10 15:30:00,41.07,41.13,41.05,41.13,91265.0,38.699,38.7555,38.6801,38.7555,91265.0
2023-05-10 15:40:00,41.13,41.14,41.08,41.11,149439.0,38.7555,38.7649,38.7084,38.7367,149439.0
2023-05-10 15:50:00,41.1,41.1,40.96,41.01,351693.0,38.7272,38.7272,38.5953,38.6424,351693.0
2023-05-11 09:30:00,40.61,40.63,40.24,40.43,146570.0,38.2655,38.2844,37.9169,38.0959,146570.0
2023-05-11 09:40:00,40.43,40.67,40.43,40.47,99228.0,38.0959,38.3221,38.0959,38.1336,99228.0
2023-05-11 09:50:00,40.48,40.57,40.39,40.53,233814.0,38.143,38.2278,38.0582,38.1901,233814.0
2023-05-11 10:00:00,40.54,40.59,40.43,40.45,80911.0,38.1996,38.2467,38.0959,38.1148,80911.0
2023-05-11 10:10:00,40.45,40.49,40.36,40.37,67167.0,38.1148,38.1524,38.0299,38.0394,67167.0
2023-05-11 10:20:00,40.39,40.58,40.32,40.58,66104.0,38.0582,38.2372,37.9923,38.2372,66104.0
2023-05-11 10:30:00,40.58,40.61,40.5,40.56,59562.0,38.2372,38.2655,38.1619,38.2184,59562.0
2023-05-11 10:40:00,40.56,40.76,40.54,40.76,62969.0,38.2184,38.4069,38.1996,38.4069,62969.0
2023-05-11 10:50:00,40.76,40.79,40.71,40.75,77916.0,38.4069,38.4351,38.3597,38.3974,77916.0
2023-05-11 11:00:00,40.76,40.81,40.74,40.76,57625.0,38.4069,38.454,38.388,38.4069,57625.0
2023-05-11 11:10:00,40.76,40.76,40.69,40.71,38881.0,38.4069,38.4069,38.3409,38.3597,38881.0
2023-05-11 11:20:00,40.71,40.82,40.67,40.81,56833.0,38.3597,38.4634,38.3221,38.454,56833.0
2023-05-11 11:30:00,40.81,40.92,40.8,40.87,82576.0,38.454,38.5576,38.4445,38.5105,82576.0
2023-05-11 11:40:00,40.87,40.98,40.85,40.9,296525.0,38.5105,38.6142,38.4917,38.5388,296525.0
2023-05-11 11:50:00,40.9,40.9,40.84,40.9,47320.0,38.5388,38.5388,38.4822,38.5388,47320.0
2023-05-11 12:00:00,40.9,40.94,40.78,40.8,73559.0,38.5388,38.5765,38.4257,38.4445,73559.0
2023-05-11 12:10:00,40.8,40.8,40.72,40.76,51373.0,38.4445,38.4445,38.3692,38.4069,51373.0
2023-05-11 12:20:00,40.76,40.82,40.73,40.75,39572.0,38.4069,38.4634,38.3786,38.3974,39572.0
2023-05-11 12:30:00,40.75,40.76,40.7,40.74,37854.0,38.3974,38.4069,38.3503,38.388,37854.0
2023-05-11 12:40:00,40.73,40.76,40.7,40.72,29285.0,38.3786,38.4069,38.3503,38.3692,29285.0
2023-05-11 12:50:00,40.71,40.72,40.64,40.68,32130.0,38.3597,38.3692,38.2938,38.3315,32130.0
2023-05-11 13:00:00,40.69,40.71,40.63,40.64,57823.0,38.3409,38.3597,38.2844,38.2938,57823.0
2023-05-11 13:10:00,40.64,40.77,40.6,40.77,72058.0,38.2938,38.4163,38.2561,38.4163,72058.0
2023-05-11 13:20:00,40.77,40.78,40.64,40.64,55361.0,38.4163,38.4257,38.2938,38.2938,55361.0
2023-05-11 13:30:00,40.64,40.76,40.61,40.75,40373.0,38.2938,38.4069,38.2655,38.3974,40373.0
2023-05-11 13:40:00,40.76,40.78,40.63,40.64,46038.0,38.4069,38.4257,38.2844,38.2938,46038.0
2023-05-11 13:50:00,40.63,40.7,40.62,40.69,51672.0,38.2844,38.3503,38.2749,38.3409,51672.0
2023-05-11 14:00:00,40.69,40.71,40.65,40.71,24872.0,38.3409,38.3597,38.3032,38.3597,24872.0
2023-05-11 14:10:00,40.71,40.72,40.53,40.54,176633.0,38.3597,38.3692,38.1901,38.1996,176633.0
2023-05-11 14:20:00,40.53,40.65,40.51,40.65,36605.0,38.1901,38.3032,38.1713,38.3032,36605.0
2023-05-11 14:30:00,40.65,40.67,40.62,40.66,30165.0,38.3032,38.3221,38.2749,38.3126,30165.0
2023-05-11 14:40:00,40.66,40.7,40.63,40.68,46587.0,38.3126,38.3503,38.2844,38.3315,46587.0
2023-05-11 14:50:00,40.67,40.68,40.63,40.66,32060.0,38.3221,38.3315,38.2844,38.3126,32060.0
2023-05-11 15:00:00,40.66,40.71,40.65,40.7,35863.0,38.3126,38.3597,38.3032,38.3503,35863.0
2023-05-11 15:10:00,40.7,40.7,40.61,40.65,39536.0,38.3503,38.3503,38.2655,38.3032,39536.0
2023-05-11 15:20:00,40.64,40.67,40.62,40.64,41763.0,38.2938,38.3221,38.2749,38.2938,41763.0
2023-05-11 15:30:00,40.64,40.67,40.6,40.63,78719.0,38.2938,38.3221,38.2561,38.2844,78719.0
2023-05-11 15:40:00,40.63,40.68,40.59,40.66,101276.0,38.2844,38.3315,38.2467,38.3126,101276.0
2023-05-11 15:50:00,40.65,40.7,40.61,40.68,328428.0,38.3032,38.3503,38.2655,38.3315,328428.0
2023-05-12 09:30:00,41.05,41.06,40.7,40.74,143035.0,38.6801,38.6895,38.3503,38.388,143035.0
2023-05-12 09:40:00,40.73,40.77,40.57,40.62,123771.0,38.3786,38.4163,38.2278,38.2749,123771.0
2023-05-12 09:50:00,40.62,40.77,40.61,40.62,189897.0,38.2749,38.4163,38.2655,38.2749,189897.0
2023-05-12 10:00:00,40.6,40.65,40.46,40.56,111569.0,38.2561,38.3032,38.1242,38.2184,111569.0
2023-05-12 10:10:00,40.57,40.59,40.45,40.48,72353.0,38.2278,38.2467,38.1148,38.143,72353.0
2023-05-12 10:20:00,40.49,40.52,40.39,40.4,65507.0,38.1524,38.1807,38.0582,38.0676,65507.0
2023-05-12 10:30:00,40.4,40.43,40.35,40.38,60957.0,38.0676,38.0959,38.0205,38.0488,60957.0
2023-05-12 10:40:00,40.38,40.45,40.35,40.41,97082.0,38.0488,38.1148,38.0205,38.0771,97082.0
2023-05-12 10:50:00,40.41,40.5,40.4,40.5,111810.0,38.0771,38.1619,38.0676,38.1619,111810.0
2023-05-12 11:00:00,40.5,40.56,40.41,40.44,74037.0,38.1619,38.2184,38.0771,38.1053,74037.0
2023-05-12 11:10:00,40.44,40.44,40.31,40.32,76433.0,38.1053,38.1053,37.9828,37.9923,76433.0
2023-05-12 11:20:00,40.32,40.36,40.26,40.36,74362.0,37.9923,38.0299,37.9357,38.0299,74362.0
2023-05-12 11:30:00,40.35,40.36,40.21,40.22,64022.0,38.0205,38.0299,37.8886,37.898,64022.0
2023-05-12 11:40:00,40.21,40.29,40.17,40.26,129180.0,37.8886,37.964,37.8509,37.9357,129180.0
2023-05-12 11:50:00,40.26,40.27,40.21,40.26,34588.0,37.9357,37.9451,37.8886,37.9357,34588.0
2023-05-12 12:00:00,40.27,40.28,40.17,40.19,50125.0,37.9451,37.9546,37.8509,37.8698,50125.0
2023-05-12 12:10:00,40.2,40.2,40.03,40.16,314017.0,37.8792,37.8792,37.719,37.8415,314017.0
2023-05-12 12:20:00,40.16,40.16,40.03,40.09,97865.0,37.8415,37.8415,37.719,37.7755,97865.0
2023-05-12 12:30:00,40.09,40.17,40.07,40.14,61126.0,37.7755,37.8509,37.7567,37.8226,61126.0
2023-05-12 12:40:00,40.15,40.16,40.07,40.11,37942.0,37.8321,37.8415,37.7567,37.7944,37942.0
2023-05-12 12:50:00,40.11,40.12,40.06,40.07,41746.0,37.7944,37.8038,37.7473,37.7567,41746.0
2023-05-12 13:00:00,40.07,40.09,39.94,40.08,201476.0,37.7567,37.7755,37.6342,37.7661,201476.0
2023-05-12 13:10:00,40.07,40.09,40.02,40.08,79648.0,37.7567,37.7755,37.7096,37.7661,79648.0
2023-05-12 13:20:00,40.08,40.19,40.07,40.18,64826.0,37.7661,37.8698,37.7567,37.8603,64826.0
2023-05-12 13:30:00,40.18,40.22,40.13,40.14,91181.0,37.8603,37.898,37.8132,37.8226,91181.0
2023-05-12 13:40:00,40.13,40.13,40.02,40.05,177171.0,37.8132,37.8132,37.7096,37.7378,177171.0
2023-05-12 13:50:00,40.05,40.06,39.99,40.02,45454.0,37.7378,37.7473,37.6813,37.7096,45454.0
2023-05-12 14:00:00,40.02,40.04,39.97,39.98,72864.0,37.7096,37.7284,37.6625,37.6719,72864.0
2023-05-12 14:10:00,39.98,40.0,39.91,39.93,52275.0,37.6719,37.6907,37.6059,37.6248,52275.0
2023-05-12 14:20:00,39.93,39.97,39.92,39.94,67694.0,37.6248,37.6625,37.6154,37.6342,67694.0
2023-05-12 14:30:00,39.93,39.96,39.83,39.84,91540.0,37.6248,37.653,37.5305,37.54,91540.0
2023-05-12 14:40:00,39.84,39.87,39.8,39.86,57727.0,37.54,37.5682,37.5023,37.5588,57727.0
2023-05-12 14:50:00,39.86,39.92,39.86,39.89,62439.0,37.5588,37.6154,37.5588,37.5871,62439.0
2023-05-12 15:00:00,39.88,39.93,39.85,39.91,71786.0,37.5777,37.6248,37.5494,37.6059,71786.0
2023-05-12 15:10:00,39.91,39.95,39.89,39.95,78761.0,37.6059,37.6436,37.5871,37.6436,78761.0
2023-05-12 15:20:00,39.95,39.97,39.89,39.91,72820.0,37.6436,37.6625,37.5871,37.6059,72820.0
2023-05-12 15:30:00,39.91,39.98,39.9,39.95,178360.0,37.6059,37.6719,37.5965,37.6436,178360.0
2023-05-12 15:40:00,39.95,40.01,39.9,40.0,183144.0,37.6436,37.7002,37.5965,37.6907,183144.0
2023-05-12 15:50:00,40.0,40.15,39.97,40.15,435469.0,37.6907,37.8321,37.6625,37.8321,435469.0
2023-05-15 09:30:00,40.31,40.53,40.27,40.52,78116.0,37.9828,38.1901,37.9451,38.1807,78116.0
2023-05-15 09:40:00,40.51,40.6,40.47,40.51,70008.0,38.1713,38.2561,38.1336,38.1713,70008.0
2023-05-15 09:50:00,40.49,40.63,40.48,40.59,38962.0,38.1524,38.2844,38.143,38.2467,38962.0
2023-05-15 10:00:00,40.59,40.65,40.57,40.58,69412.0,38.2467,38.3032,38.2278,38.2372,69412.0
2023-05-15 10:10:00,40.57,40.63,40.54,40.58,31512.0,38.2278,38.2844,38.1996,38.2372,31512.0
2023-05-15 10:20:00,40.58,40.64,40.57,40.62,26931.0,38.2372,38.2938,38.2278,38.2749,26931.0
2023-05-15 10:30:00,40.62,40.65,40.59,40.62,46592.0,38.2749,38.3032,38.2467,38.2749,46592.0
2023-05-15 10:40:00,40.63,40.68,40.62,40.67,29293.0,38.2844,38.3315,38.2749,38.3221,29293.0
2023-05-15 10:50:00,40.67,40.77,40.67,40.73,68474.0,38.3221,38.4163,38.3221,38.3786,68474.0
2023-05-15 11:00:00,40.73,40.83,40.7,40.79,61810.0,38.3786,38.4728,38.3503,38.4351,61810.0
2023-05-15 11:10:00,40.79,40.81,40.71,40.79,35573.0,38.4351,38.454,38.3597,38.4351,35573.0
2023-05-15 11:20:00,40.79,40.85,40.76,40.82,73159.0,38.4351,38.4917,38.4069,38.4634,73159.0
2023-05-15 11:30:00,40.82,40.83,40.77,40.77,58508.0,38.4634,38.4728,38.4163,38.4163,58508.0
2023-05-15 11:40:00,40.77,40.79,40.7,40.71,28076.0,38.4163,38.4351,38.3503,38.3597,28076.0
2023-05-15 11:50:00,40.71,40.74,40.63,40.65,48195.0,38.3597,38.388,38.2844,38.3032,48195.0
2023-05-15 12:00:00,40.65,40.67,40.61,40.63,34065.0,38.3032,38.3221,38.2655,38.2844,34065.0
2023-05-15 12:10:00,40.63,40.66,40.6,40.65,32083.0,38.2844,38.3126,38.2561,38.3032,32083.0
2023-05-15 12:20:00,40.65,40.65,40.58,40.61,36916.0,38.3032,38.3032,38.2372,38.2655,36916.0
2023-05-15 12:30:00,40.61,40.64,40.53,40.61,143330.0,38.2655,38.2938,38.1901,38.2655,143330.0
2023-05-15 12:40:00,40.61,40.75,40.6,40.74,37112.0,38.2655,38.3974,38.2561,38.388,37112.0
2023-05-15 12:50:00,40.75,40.8,40.71,40.79,34786.0,38.3974,38.4445,38.3597,38.4351,34786.0
2023-05-15 13:00:00,40.79,40.86,40.78,40.86,24552.0,38.4351,38.5011,38.4257,38.5011,24552.0
2023-05-15 13:10:00,40.86,40.9,40.86,40.88,23112.0,38.5011,38.5388,38.5011,38.5199,23112.0
2023-05-15 13:20:00,40.88,40.89,40.74,40.75,57000.0,38.5199,38.5294,38.388,38.3974,57000.0
2023-05-15 13:30:00,40.73,40.76,40.68,40.71,44075.0,38.3786,38.4069,38.3315,38.3597,44075.0
2023-05-15 13:40:00,40.7,40.71,40.66,40.7,43117.0,38.3503,38.3597,38.3126,38.3503,43117.0
2023-05-15 13:50:00,40.71,40.75,40.7,40.73,23168.0,38.3597,38.3974,38.3503,38.3786,23168.0
2023-05-15 14:00:00,40.72,40.75,40.7,40.75,19761.0,38.3692,38.3974,38.3503,38.3974,19761.0
2023-05-15 14:10:00,40.75,40.75,40.67,40.7,49701.0,38.3974,38.3974,38.3221,38.3503,49701.0
2023-05-15 14:20:00,40.71,40.72,40.67,40.69,25994.0,38.3597,38.3692,38.3221,38.3409,25994.0
2023-05-15 14:30:00,40.7,40.75,40.68,40.74,32172.0,38.3503,38.3974,38.3315,38.388,32172.0
2023-05-15 14:40:00,40.74,40.8,40.74,40.78,30509.0,38.388,38.4445,38.388,38.4257,30509.0
2023-05-15 14:50:00,40.78,40.79,40.71,40.71,27289.0,38.4257,38.4351,38.3597,38.3597,27289.0
2023-05-15 15:00:00,40.72,40.77,40.72,40.75,35040.0,38.3692,38.4163,38.3692,38.3974,35040.0
2023-05-15 15:10:00,40.74,40.75,40.71,40.72,30604.0,38.388,38.3974,38.3597,38.3692,30604.0
2023-05-15 15:20:00,40.73,40.75,40.7,40.75,49834.0,38.3786,38.3974,38.3503,38.3974,49834.0
2023-05-15 15:30:00,40.74,40.75,40.68,40.69,64984.0,38.388,38.3974,38.3315,38.3409,64984.0
2023-05-15 15:40:00,40.69,40.69,40.6,40.63,127863.0,38.3409,38.3409,38.2561,38.2844,127863.0
2023-05-15 15:50:00,40.62,40.72,40.6,40.7,340647.0,38.2749,38.3692,38.2561,38.3503,340647.0
2023-05-16 09:30:00,40.38,40.58,40.35,40.44,86133.0,38.0488,38.2372,38.0205,38.1053,86133.0
2023-05-16 09:40:00,40.45,40.55,40.3,40.31,55949.0,38.1148,38.209,37.9734,37.9828,55949.0
2023-05-16 09:50:00,40.32,40.32,40.13,40.23,65989.0,37.9923,37.9923,37.8132,37.9075,65989.0
2023-05-16 10:00:00,40.23,40.28,40.17,40.18,144461.0,37.9075,37.9546,37.8509,37.8603,144461.0
2023-05-16 10:10:00,40.18,40.18,40.0,40.05,51377.0,37.8603,37.8603,37.6907,37.7378,51377.0
2023-05-16 10:20:00,40.06,40.09,39.97,40.02,92222.0,37.7473,37.7755,37.6625,37.7096,92222.0
2023-05-16 10:30:00,40.02,40.14,40.01,40.14,73368.0,37.7096,37.8226,37.7002,37.8226,73368.0
2023-05-16 10:40:00,40.14,40.23,40.07,40.22,76632.0,37.8226,37.9075,37.7567,37.898,76632.0
2023-05-16 10:50:00,40.22,40.25,40.15,40.16,65362.0,37.898,37.9263,37.8321,37.8415,65362.0
2023-05-16 11:00:00,40.16,40.2,40.07,40.08,38146.0,37.8415,37.8792,37.7567,37.7661,38146.0
2023-05-16 11:10:00,40.08,40.08,39.96,40.05,92224.0,37.7661,37.7661,37.653,37.7378,92224.0
2023-05-16 11:20:00,40.05,40.1,40.04,40.09,107586.0,37.7378,37.785,37.7284,37.7755,107586.0
2023-05-16 11:30:00,40.08,40.12,40.0,40.02,50040.0,37.7661,37.8038,37.6907,37.7096,50040.0
2023-05-16 11:40:00,40.02,40.11,40.01,40.11,29917.0,37.7096,37.7944,37.7002,37.7944,29917.0
2023-05-16 11:50:00,40.11,40.18,40.08,40.11,23435.0,37.7944,37.8603,37.7661,37.7944,23435.0
2023-05-16 12:00:00,40.11,40.11,40.06,40.08,20961.0,37.7944,37.7944,37.7473,37.7661,20961.0
2023-05-16 12:10:00,40.07,40.1,40.05,40.09,32026.0,37.7567,37.785,37.7378,37.7755,32026.0
2023-05-16 12:20:00,40.09,40.1,39.98,40.0,33449.0,37.7755,37.785,37.6719,37.6907,33449.0
2023-05-16 12:30:00,40.0,40.01,39.92,39.97,24509.0,37.6907,37.7002,37.6154,37.6625,24509.0
2023-05-16 12:40:00,39.97,40.0,39.89,39.9,37631.0,37.6625,37.6907,37.5871,37.5965,37631.0
2023-05-16 12:50:00,39.91,40.01,39.9,39.99,29551.0,37.6059,37.7002,37.5965,37.6813,29551.0
2023-05-16 13:00:00,40.0,40.01,39.96,39.98,28755.0,37.6907,37.7002,37.653,37.6719,28755.0
2023-05-16 13:10:00,39.98,39.98,39.86,39.87,25685.0,37.6719,37.6719,37.5588,37.5682,25685.0
2023-05-16 13:20:00,39.87,39.89,39.77,39.78,27009.0,37.5682,37.5871,37.474,37.4834,27009.0
2023-05-16 13:30:00,39.8,39.82,39.75,39.75,34627.0,37.5023,37.5211,37.4552,37.4552,34627.0
2023-05-16 13:40:00,39.75,39.76,39.7,39.76,28696.0,37.4552,37.4646,37.4081,37.4646,28696.0
2023-05-16 13:50:00,39.76,39.78,39.73,39.77,31404.0,37.4646,37.4834,37.4363,37.474,31404.0
2023-05-16 14:00:00,39.76,39.77,39.65,39.69,43346.0,37.4646,37.474,37.3609,37.3986,43346.0
2023-05-16 14:10:00,39.69,39.73,39.67,39.7,29806.0,37.3986,37.4363,37.3798,37.4081,29806.0
2023-05-16 14:20:00,39.7,39.73,39.67,39.73,65444.0,37.4081,37.4363,37.3798,37.4363,65444.0
2023-05-16 14:30:00,39.73,39.78,39.69,39.77,58496.0,37.4363,37.4834,37.3986,37.474,58496.0
2023-05-16 14:40:00,39.77,39.83,39.77,39.82,53919.0,37.474,37.5305,37.474,37.5211,53919.0
2023-05-16 14:50:00,39.83,39.91,39.83,39.91,67926.0,37.5305,37.6059,37.5305,37.6059,67926.0
2023-05-16 15:00:00,39.91,39.92,39.88,39.88,43434.0,37.6059,37.6154,37.5777,37.5777,43434.0
2023-05-16 15:10:00,39.88,39.94,39.83,39.86,68130.0,37.5777,37.6342,37.5305,37.5588,68130.0
2023-05-16 15:20:00,39.86,39.91,39.84,39.88,46205.0,37.5588,37.6059,37.54,37.5777,46205.0
2023-05-16 15:30:00,39.87,39.87,39.72,39.73,49116.0,37.5682,37.5682,37.4269,37.4363,49116.0
2023-05-16 15:40:00,39.72,39.77,39.7,39.77,59363.0,37.4269,37.474,37.4081,37.474,59363.0
2023-05-16 15:50:00,39.76,39.76,39.66,39.68,272287.0,37.4646,37.4646,37.3704,37.3892,272287.0
2023-05-17 09:30:00,40.14,40.31,40.14,40.3,73537.0,37.8226,37.9828,37.8226,37.9734,73537.0
2023-05-17 09:40:00,40.29,40.35,40.26,40.27,82214.0,37.964,38.0205,37.9357,37.9451,82214.0
2023-05-17 09:50:00,40.28,40.37,40.2,40.28,85681.0,37.9546,38.0394,37.8792,37.9546,85681.0
2023-05-17 10:00:00,40.29,40.29,40.14,40.2,65995.0,37.964,37.964,37.8226,37.8792,65995.0
2023-05-17 10:10:00,40.19,40.22,40.05,40.13,52015.0,37.8698,37.898,37.7378,37.8132,52015.0
2023-05-17 10:20:00,40.13,40.28,40.12,40.28,47072.0,37.8132,37.9546,37.8038,37.9546,47072.0
2023-05-17 10:30:00,40.28,40.34,40.21,40.32,73269.0,37.9546,38.0111,37.8886,37.9923,73269.0
2023-05-17 10:40:00,40.32,40.32,40.19,40.23,112795.0,37.9923,37.9923,37.8698,37.9075,112795.0
2023-05-17 10:50:00,40.23,40.3,40.18,40.23,68540.0,37.9075,37.9734,37.8603,37.9075,68540.0
2023-05-17 11:00:00,40.24,40.29,40.23,40.29,39339.0,37.9169,37.964,37.9075,37.964,39339.0
2023-05-17 11:10:00,40.28,40.42,40.28,40.36,85538.0,37.9546,38.0865,37.9546,38.0299,85538.0
2023-05-17 11:20:00,40.36,40.46,40.33,40.45,53195.0,38.0299,38.1242,38.0017,38.1148,53195.0
2023-05-17 11:30:00,40.44,40.56,40.42,40.55,62445.0,38.1053,38.2184,38.0865,38.209,62445.0
2023-05-17 11:40:00,40.55,40.63,40.55,40.57,36156.0,38.209,38.2844,38.209,38.2278,36156.0
2023-05-17 11:50:00,40.57,40.62,40.54,40.59,48436.0,38.2278,38.2749,38.1996,38.2467,48436.0
2023-05-17 12:00:00,40.58,40.6,40.54,40.56,49664.0,38.2372,38.2561,38.1996,38.2184,49664.0
2023-05-17 12:10:00,40.58,40.61,40.54,40.56,34929.0,38.2372,38.2655,38.1996,38.2184,34929.0
2023-05-17 12:20:00,40.57,40.61,40.54,40.61,57137.0,38.2278,38.2655,38.1996,38.2655,57137.0
2023-05-17 12:30:00,40.61,40.67,40.59,40.67,40538.0,38.2655,38.3221,38.2467,38.3221,40538.0
2023-05-17 12:40:00,40.67,40.77,40.64,40.76,37927.0,38.3221,38.4163,38.2938,38.4069,37927.0
2023-05-17 12:50:00,40.76,40.78,40.71,40.77,50746.0,38.4069,38.4257,38.3597,38.4163,50746.0
2023-05-17 13:00:00,40.77,40.84,40.77,40.81,31141.0,38.4163,38.4822,38.4163,38.454,31141.0
2023-05-17 13:10:00,40.8,40.8,40.68,40.73,63446.0,38.4445,38.4445,38.3315,38.3786,63446.0
2023-05-17 13:20:00,40.73,40.8,40.72,40.77,56036.0,38.3786,38.4445,38.3692,38.4163,56036.0
2023-05-17 13:30:00,40.77,40.82,40.74,40.76,38306.0,38.4163,38.4634,38.388,38.4069,38306.0
2023-05-17 13:40:00,40.76,40.81,40.75,40.79,51172.0,38.4069,38.454,38.3974,38.4351,51172.0
2023-05-17 13:50:00,40.79,40.82,40.71,40.75,45432.0,38.4351,38.4634,38.3597,38.3974,45432.0
2023-05-17 14:00:00,40.75,40.77,40.68,40.7,41921.0,38.3974,38.4163,38.3315,38.3503,41921.0
2023-05-17 14:10:00,40.72,40.76,40.7,40.76,41496.0,38.3692,38.4069,38.3503,38.4069,41496.0
2023-05-17 14:20:00,40.76,40.77,40.7,40.71,33242.0,38.4069,38.4163,38.3503,38.3597,33242.0
2023-05-17 14:30:00,40.71,40.72,40.64,40.67,45539.0,38.3597,38.3692,38.2938,38.3221,45539.0
2023-05-17 14:40:00,40.68,40.74,40.67,40.74,39649.0,38.3315,38.388,38.3221,38.388,39649.0
2023-05-17 14:50:00,40.74,40.74,40.66,40.66,73758.0,38.388,38.388,38.3126,38.3126,73758.0
2023-05-17 15:00:00,40.66,40.71,40.61,40.7,64828.0,38.3126,38.3597,38.2655,38.3503,64828.0
2023-05-17 15:10:00,40.7,40.71,40.62,40.63,111433.0,38.3503,38.3597,38.2749,38.2844,111433.0
2023-05-17 15:20:00,40.62,40.62,40.52,40.53,93327.0,38.2749,38.2749,38.1807,38.1901,93327.0
2023-05-17 15:30:00,40.53,40.61,40.52,40.59,101471.0,38.1901,38.2655,38.1807,38.2467,101471.0
2023-05-17 15:40:00,40.58,40.64,40.56,40.62,126022.0,38.2372,38.2938,38.2184,38.2749,126022.0
2023-05-17 15:50:00,40.63,40.67,40.57,40.66,416416.0,38.2844,38.3221,38.2278,38.3126,416416.0
2023-05-18 09:30:00,40.47,40.58,40.42,40.44,71724.0,38.1336,38.2372,38.0865,38.1053,71724.0
2023-05-18 09:40:00,40.44,40.59,40.41,40.53,185164.0,38.1053,38.2467,38.0771,38.1901,185164.0
2023-05-18 09:50:00,40.52,40.53,40.39,40.49,66803.0,38.1807,38.1901,38.0582,38.1524,66803.0
2023-05-18 10:00:00,40.49,40.55,40.47,40.52,95573.0,38.1524,38.209,38.1336,38.1807,95573.0
2023-05-18 10:10:00,40.52,40.74,40.52,40.73,197582.0,38.1807,38.388,38.1807,38.3786,197582.0
2023-05-18 10:20:00,40.74,40.79,40.65,40.79,217008.0,38.388,38.4351,38.3032,38.4351,217008.0
2023-05-18 10:30:00,40.79,40.92,40.75,40.92,140126.0,38.4351,38.5576,38.3974,38.5576,140126.0
2023-05-18 10:40:00,40.91,40.93,40.77,40.77,80218.0,38.5482,38.567,38.4163,38.4163,80218.0
2023-05-18 10:50:00,40.75,40.76,40.64,40.65,42946.0,38.3974,38.4069,38.2938,38.3032,42946.0
2023-05-18 11:00:00,40.66,40.74,40.61,40.63,30425.0,38.3126,38.388,38.2655,38.2844,30425.0
2023-05-18 11:10:00,40.62,40.64,40.56,40.64,29923.0,38.2749,38.2938,38.2184,38.2938,29923.0
2023-05-18 11:20:00,40.63,40.69,40.58,40.68,50462.0,38.2844,38.3409,38.2372,38.3315,50462.0
2023-05-18 11:30:00,40.68,40.72,40.64,40.66,50258.0,38.3315,38.3692,38.2938,38.3126,50258.0
2023-05-18 11:40:00,40.66,40.71,40.63,40.67,49795.0,38.3126,38.3597,38.2844,38.3221,49795.0
2023-05-18 11:50:00,40.68,40.72,40.58,40.62,61389.0,38.3315,38.3692,38.2372,38.2749,61389.0
2023-05-18 12:00:00,40.62,40.63,40.53,40.56,33051.0,38.2749,38.2844,38.1901,38.2184,33051.0
2023-05-18 12:10:00,40.55,40.58,40.46,40.51,44065.0,38.209,38.2372,38.1242,38.1713,44065.0
2023-05-18 12:20:00,40.52,40.57,40.48,40.51,48883.0,38.1807,38.2278,38.143,38.1713,48883.0
2023-05-18 12:30:00,40.51,40.58,40.5,40.55,29515.0,38.1713,38.2372,38.1619,38.209,29515.0
2023-05-18 12:40:00,40.56,40.6,40.52,40.56,42489.0,38.2184,38.2561,38.1807,38.2184,42489.0
2023-05-18 12:50:00,40.56,40.58,40.5,40.58,54591.0,38.2184,38.2372,38.1619,38.2372,54591.0
2023-05-18 13:00:00,40.57,40.63,40.56,40.58,41512.0,38.2278,38.2844,38.2184,38.2372,41512.0
2023-05-18 13:10:00,40.58,40.62,40.54,40.62,37814.0,38.2372,38.2749,38.1996,38.2749,37814.0
2023-05-18 13:20:00,40.62,40.71,40.61,40.62,82344.0,38.2749,38.3597,38.2655,38.2749,82344.0
2023-05-18 13:30:00,40.59,40.64,40.58,40.61,22687.0,38.2467,38.2938,38.2372,38.2655,22687.0
2023-05-18 13:40:00,40.6,40.61,40.5,40.6,38312.0,38.2561,38.2655,38.1619,38.2561,38312.0
2023-05-18 13:50:00,40.59,40.6,40.47,40.51,24977.0,38.2467,38.2561,38.1336,38.1713,24977.0
2023-05-18 14:00:00,40.5,40.56,40.49,40.56,26736.0,38.1619,38.2184,38.1524,38.2184,26736.0
2023-05-18 14:10:00,40.55,40.6,40.54,40.6,35180.0,38.209,38.2561,38.1996,38.2561,35180.0
2023-05-18 14:20:00,40.61,40.69,40.6,40.66,38744.0,38.2655,38.3409,38.2561,38.3126,38744.0
2023-05-18 14:30:00,40.66,40.72,40.66,40.72,31410.0,38.3126,38.3692,38.3126,38.3692,31410.0
2023-05-18 14:40:00,40.72,40.84,40.7,40.83,90456.0,38.3692,38.4822,38.3503,38.4728,90456.0
2023-05-18 14:50:00,40.84,40.84,40.79,40.79,52529.0,38.4822,38.4822,38.4351,38.4351,52529.0
2023-05-18 15:00:00,40.79,40.83,40.76,40.82,68895.0,38.4351,38.4728,38.4069,38.4634,68895.0
2023-05-18 15:10:00,40.83,40.86,40.81,40.86,56967.0,38.4728,38.5011,38.454,38.5011,56967.0
2023-05-18 15:20:00,40.86,40.86,40.8,40.82,57566.0,38.5011,38.5011,38.4445,38.4634,57566.0
2023-05-18 15:30:00,40.82,40.92,40.82,40.91,86213.0,38.4634,38.5576,38.4634,38.5482,86213.0
2023-05-18 15:40:00,40.91,41.04,40.9,41.02,115719.0,38.5482,38.6707,38.5388,38.6518,115719.0
2023-05-18 15:50:00,41.03,41.12,41.02,41.09,304813.0,38.6613,38.7461,38.6518,38.7178,304813.0
2023-05-19 09:30:00,41.38,41.57,41.38,41.54,208427.0,38.9911,39.1701,38.9911,39.1418,208427.0
2023-05-19 09:40:00,41.54,41.7,41.5,41.63,235121.0,39.1418,39.2926,39.1041,39.2266,235121.0
2023-05-19 09:50:00,41.62,41.79,41.57,41.68,108873.0,39.2172,39.3774,39.1701,39.2737,108873.0
2023-05-19 10:00:00,41.68,41.7,41.52,41.64,90643.0,39.2737,39.2926,39.123,39.2361,90643.0
2023-05-19 10:10:00,41.64,41.64,41.47,41.48,60787.0,39.2361,39.2361,39.0759,39.0853,60787.0
2023-05-19 10:20:00,41.48,41.61,41.46,41.61,65278.0,39.0853,39.2078,39.0664,39.2078,65278.0
2023-05-19 10:30:00,41.61,41.63,41.46,41.47,84132.0,39.2078,39.2266,39.0664,39.0759,84132.0
2023-05-19 10:40:00,41.46,41.56,41.44,41.55,132794.0,39.0664,39.1607,39.0476,39.1512,132794.0
2023-05-19 10:50:00,41.56,41.63,41.54,41.62,57677.0,39.1607,39.2266,39.1418,39.2172,57677.0
2023-05-19 11:00:00,41.61,41.67,41.44,41.45,96072.0,39.2078,39.2643,39.0476,39.057,96072.0
2023-05-19 11:10:00,41.44,41.46,41.03,41.09,94896.0,39.0476,39.0664,38.6613,38.7178,94896.0
2023-05-19 11:20:00,41.09,41.26,41.09,41.16,116998.0,38.7178,38.878,38.7178,38.7838,116998.0
2023-05-19 11:30:00,41.16,41.17,40.85,40.9,124553.0,38.7838,38.7932,38.4917,38.5388,124553.0
2023-05-19 11:40:00,40.89,41.07,40.86,41.04,122434.0,38.5294,38.699,38.5011,38.6707,122434.0
2023-05-19 11:50:00,41.04,41.07,40.99,41.01,84015.0,38.6707,38.699,38.6236,38.6424,84015.0
2023-05-19 12:00:00,41.0,41.07,40.99,41.02,86817.0,38.633,38.699,38.6236,38.6518,86817.0
2023-05-19 12:10:00,41.02,41.1,40.98,41.08,96823.0,38.6518,38.7272,38.6142,38.7084,96823.0
2023-05-19 12:20:00,41.08,41.1,40.97,41.0,85929.0,38.7084,38.7272,38.6047,38.633,85929.0
2023-05-19 12:30:00,40.99,41.0,40.81,40.94,38667.0,38.6236,38.633,38.454,38.5765,38667.0
2023-05-19 12:40:00,40.93,41.0,40.91,40.98,29075.0,38.567,38.633,38.5482,38.6142,29075.0
2023-05-19 12:50:00,40.98,41.01,40.94,40.94,23911.0,38.6142,38.6424,38.5765,38.5765,23911.0
2023-05-19 13:00:00,40.95,41.01,40.95,40.99,42329.0,38.5859,38.6424,38.5859,38.6236,42329.0
2023-05-19 13:10:00,40.99,41.02,40.97,41.01,28611.0,38.6236,38.6518,38.6047,38.6424,28611.0
2023-05-19 13:20:00,41.01,41.01,40.96,40.99,32876.0,38.6424,38.6424,38.5953,38.6236,32876.0
2023-05-19 13:30:00,40.99,41.0,40.93,40.96,40741.0,38.6236,38.633,38.567,38.5953,40741.0
2023-05-19 13:40:00,40.96,41.02,40.95,40.99,52216.0,38.5953,38.6518,38.5859,38.6236,52216.0
2023-05-19 13:50:00,40.98,40.99,40.89,40.9,48456.0,38.6142,38.6236,38.5294,38.5388,48456.0
2023-05-19 14:00:00,40.9,40.95,40.9,40.95,23359.0,38.5388,38.5859,38.5388,38.5859,23359.0
2023-05-19 14:10:00,40.94,40.98,40.89,40.97,38882.0,38.5765,38.6142,38.5294,38.6047,38882.0
2023-05-19 14:20:00,40.97,41.01,40.91,40.91,65208.0,38.6047,38.6424,38.5482,38.5482,65208.0
2023-05-19 14:30:00,40.91,40.95,40.85,40.93,96579.0,38.5482,38.5859,38.4917,38.567,96579.0
2023-05-19 14:40:00,40.93,40.93,40.88,40.91,28480.0,38.567,38.567,38.5199,38.5482,28480.0
2023-05-19 14:50:00,40.91,40.98,40.9,40.98,42284.0,38.5482,38.6142,38.5388,38.6142,42284.0
2023-05-19 15:00:00,40.98,41.0,40.96,40.98,68569.0,38.6142,38.633,38.5953,38.6142,68569.0
2023-05-19 15:10:00,40.98,41.02,40.95,40.95,34403.0,38.6142,38.6518,38.5859,38.5859,34403.0
2023-05-19 15:20:00,40.94,40.94,40.87,40.9,75634.0,38.5765,38.5765,38.5105,38.5388,75634.0
2023-05-19 15:30:00,40.9,40.98,40.88,40.95,60028.0,38.5388,38.6142,38.5199,38.5859,60028.0
2023-05-19 15:40:00,40.96,41.0,40.94,40.97,70839.0,38.5953,38.633,38.5765,38.6047,70839.0
2023-05-19 15:50:00,40.97,41.0,40.88,40.89,289998.0,38.6047,38.633,38.5199,38.5294,289998.0
2023-05-22 09:30:00,41.04,41.12,40.98,41.08,64359.0,38.6707,38.7461,38.6142,38.7084,64359.0
2023-05-22 09:40:00,41.09,41.14,40.85,40.93,74307.0,38.7178,38.7649,38.4917,38.567,74307.0
2023-05-22 09:50:00,40.93,40.98,40.87,40.9,55416.0,38.567,38.6142,38.5105,38.5388,55416.0
2023-05-22 10:00:00,40.9,40.96,40.79,40.84,86244.0,38.5388,38.5953,38.4351,38.4822,86244.0
2023-05-22 10:10:00,40.84,41.05,40.84,41.05,43587.0,38.4822,38.6801,38.4822,38.6801,43587.0
2023-05-22 10:20:00,41.05,41.1,40.95,41.07,45255.0,38.6801,38.7272,38.5859,38.699,45255.0
2023-05-22 10:30:00,41.07,41.09,40.99,40.99,32129.0,38.699,38.7178,38.6236,38.6236,32129.0
2023-05-22 10:40:00,41.0,41.0,40.87,40.88,25904.0,38.633,38.633,38.5105,38.5199,25904.0
2023-05-22 10:50:00,40.88,40.92,40.81,40.88,55959.0,38.5199,38.5576,38.454,38.5199,55959.0
2023-05-22 11:00:00,40.89,41.03,40.89,41.02,27031.0,38.5294,38.6613,38.5294,38.6518,27031.0
2023-05-22 11:10:00,41.02,41.02,40.93,40.98,22291.0,38.6518,38.6518,38.567,38.6142,22291.0
2023-05-22 11:20:00,40.98,41.08,40.97,41.07,27638.0,38.6142,38.7084,38.6047,38.699,27638.0
2023-05-22 11:30:00,41.07,41.07,41.02,41.05,45682.0,38.699,38.699,38.6518,38.6801,45682.0
2023-05-22 11:40:00,41.05,41.07,41.03,41.04,88295.0,38.6801,38.699,38.6613,38.6707,88295.0
2023-05-22 11:50:00,41.04,41.15,41.04,41.14,65142.0,38.6707,38.7743,38.6707,38.7649,65142.0
2023-05-22 12:00:00,41.14,41.19,41.13,41.17,30987.0,38.7649,38.812,38.7555,38.7932,30987.0
2023-05-22 12:10:00,41.16,41.17,41.02,41.05,71452.0,38.7838,38.7932,38.6518,38.6801,71452.0
2023-05-22 12:20:00,41.06,41.12,41.05,41.1,66836.0,38.6895,38.7461,38.6801,38.7272,66836.0
2023-05-22 12:30:00,41.09,41.11,41.08,41.09,28844.0,38.7178,38.7367,38.7084,38.7178,28844.0
2023-05-22 12:40:00,41.09,41.1,41.02,41.02,34475.0,38.7178,38.7272,38.6518,38.6518,34475.0
2023-05-22 12:50:00,41.03,41.08,41.01,41.07,25591.0,38.6613,38.7084,38.6424,38.699,25591.0
2023-05-22 13:00:00,41.08,41.19,41.08,41.16,34650.0,38.7084,38.812,38.7084,38.7838,34650.0
2023-05-22 13:10:00,41.16,41.16,41.0,41.06,63530.0,38.7838,38.7838,38.633,38.6895,63530.0
2023-05-22 13:20:00,41.05,41.1,41.03,41.08,44065.0,38.6801,38.7272,38.6613,38.7084,44065.0
2023-05-22 13:30:00,41.08,41.14,41.06,41.14,43726.0,38.7084,38.7649,38.6895,38.7649,43726.0
2023-05-22 13:40:00,41.14,41.18,41.12,41.15,33380.0,38.7649,38.8026,38.7461,38.7743,33380.0
2023-05-22 13:50:00,41.15,41.19,41.14,41.15,29701.0,38.7743,38.812,38.7649,38.7743,29701.0
2023-05-22 14:00:00,41.16,41.19,41.15,41.16,29063.0,38.7838,38.812,38.7743,38.7838,29063.0
2023-05-22 14:10:00,41.16,41.21,41.13,41.19,41187.0,38.7838,38.8309,38.7555,38.812,41187.0
2023-05-22 14:20:00,41.19,41.24,41.18,41.23,30703.0,38.812,38.8591,38.8026,38.8497,30703.0
2023-05-22 14:30:00,41.24,41.25,41.21,41.23,35484.0,38.8591,38.8686,38.8309,38.8497,35484.0
2023-05-22 14:40:00,41.23,41.29,41.22,41.29,35038.0,38.8497,38.9063,38.8403,38.9063,35038.0
2023-05-22 14:50:00,41.29,41.33,41.25,41.27,44746.0,38.9063,38.9439,38.8686,38.8874,44746.0
2023-05-22 15:00:00,41.27,41.35,41.27,41.33,50877.0,38.8874,38.9628,38.8874,38.9439,50877.0
2023-05-22 15:10:00,41.33,41.33,41.3,41.33,70563.0,38.9439,38.9439,38.9157,38.9439,70563.0
2023-05-22 15:20:00,41.33,41.33,41.19,41.22,65009.0,38.9439,38.9439,38.812,38.8403,65009.0
2023-05-22 15:30:00,41.22,41.26,41.18,41.23,56440.0,38.8403,38.878,38.8026,38.8497,56440.0
2023-05-22 15:40:00,41.22,41.27,41.21,41.22,100480.0,38.8403,38.8874,38.8309,38.8403,100480.0
2023-05-22 15:50:00,41.23,41.26,41.17,41.25,313285.0,38.8497,38.878,38.7932,38.8686,313285.0
2023-05-23 09:30:00,41.25,41.61,41.24,41.45,97161.0,38.8686,39.2078,38.8591,39.057,97161.0
2023-05-23 09:40:00,41.46,41.58,41.42,41.53,113040.0,39.0664,39.1795,39.0288,39.1324,113040.0
2023-05-23 09:50:00,41.53,41.65,41.48,41.58,99811.0,39.1324,39.2455,39.0853,39.1795,99811.0
2023-05-23 10:00:00,41.58,41.64,41.49,41.57,49427.0,39.1795,39.2361,39.0947,39.1701,49427.0
2023-05-23 10:10:00,41.57,41.6,41.43,41.46,52501.0,39.1701,39.1984,39.0382,39.0664,52501.0
2023-05-23 10:20:00,41.45,41.52,41.4,41.51,29398.0,39.057,39.123,39.0099,39.1136,29398.0
2023-05-23 10:30:00,41.52,41.57,41.5,41.55,43581.0,39.123,39.1701,39.1041,39.1512,43581.0
2023-05-23 10:40:00,41.55,41.58,41.45,41.5,61140.0,39.1512,39.1795,39.057,39.1041,61140.0
2023-05-23 10:50:00,41.49,41.49,41.39,41.45,35746.0,39.0947,39.0947,39.0005,39.057,35746.0
2023-05-23 11:00:00,41.45,41.53,41.44,41.52,35452.0,39.057,39.1324,39.0476,39.123,35452.0
2023-05-23 11:10:00,41.52,41.54,41.49,41.52,28759.0,39.123,39.1418,39.0947,39.123,28759.0
2023-05-23 11:20:00,41.51,41.62,41.5,41.62,36178.0,39.1136,39.2172,39.1041,39.2172,36178.0
2023-05-23 11:30:00,41.62,41.64,41.54,41.58,31763.0,39.2172,39.2361,39.1418,39.1795,31763.0
2023-05-23 11:40:00,41.58,41.59,41.5,41.54,50387.0,39.1795,39.1889,39.1041,39.1418,50387.0
2023-05-23 11:50:00,41.55,41.61,41.54,41.57,31176.0,39.1512,39.2078,39.1418,39.1701,31176.0
2023-05-23 12:00:00,41.59,41.6,41.54,41.55,29357.0,39.1889,39.1984,39.1418,39.1512,29357.0
2023-05-23 12:10:00,41.55,41.56,41.49,41.5,31232.0,39.1512,39.1607,39.0947,39.1041,31232.0
2023-05-23 12:20:00,41.5,41.58,41.5,41.57,30266.0,39.1041,39.1795,39.1041,39.1701,30266.0
2023-05-23 12:30:00,41.57,41.58,41.41,41.43,45911.0,39.1701,39.1795,39.0193,39.0382,45911.0
2023-05-23 12:40:00,41.43,41.43,41.3,41.35,74794.0,39.0382,39.0382,38.9157,38.9628,74794.0
2023-05-23 12:50:00,41.34,41.42,41.32,41.39,79990.0,38.9534,39.0288,38.9345,39.0005,79990.0
2023-05-23 13:00:00,41.39,41.47,41.38,41.47,26868.0,39.0005,39.0759,38.9911,39.0759,26868.0
2023-05-23 13:10:00,41.47,41.53,41.45,41.52,30902.0,39.0759,39.1324,39.057,39.123,30902.0
2023-05-23 13:20:00,41.52,41.53,41.4,41.42,62999.0,39.123,39.1324,39.0099,39.0288,62999.0
2023-05-23 13:30:00,41.41,41.42,41.32,41.39,66901.0,39.0193,39.0288,38.9345,39.0005,66901.0
2023-05-23 13:40:00,41.38,41.43,41.33,41.33,23814.0,38.9911,39.0382,38.9439,38.9439,23814.0
2023-05-23 13:50:00,41.33,41.36,41.31,41.34,16419.0,38.9439,38.9722,38.9251,38.9534,16419.0
2023-05-23 14:00:00,41.34,41.38,41.31,41.31,27749.0,38.9534,38.9911,38.9251,38.9251,27749.0
2023-05-23 14:10:00,41.3,41.31,41.15,41.16,36980.0,38.9157,38.9251,38.7743,38.7838,36980.0
2023-05-23 14:20:00,41.16,41.18,41.06,41.1,51235.0,38.7838,38.8026,38.6895,38.7272,51235.0
2023-05-23 14:30:00,41.1,41.21,41.08,41.13,46358.0,38.7272,38.8309,38.7084,38.7555,46358.0
2023-05-23 14:40:00,41.14,41.19,41.08,41.16,29931.0,38.7649,38.812,38.7084,38.7838,29931.0
2023-05-23 14:50:00,41.16,41.25,41.16,41.24,27638.0,38.7838,38.8686,38.7838,38.8591,27638.0
2023-05-23 15:00:00,41.23,41.25,41.16,41.18,37953.0,38.8497,38.8686,38.7838,38.8026,37953.0
2023-05-23 15:10:00,41.19,41.23,41.11,41.12,59578.0,38.812,38.8497,38.7367,38.7461,59578.0
2023-05-23 15:20:00,41.12,41.22,41.11,41.2,55168.0,38.7461,38.8403,38.7367,38.8215,55168.0
2023-05-23 15:30:00,41.2,41.23,41.16,41.2,66681.0,38.8215,38.8497,38.7838,38.8215,66681.0
2023-05-23 15:40:00,41.19,41.21,41.16,41.16,105220.0,38.812,38.8309,38.7838,38.7838,105220.0
2023-05-23 15:50:00,41.16,41.25,41.12,41.14,593634.0,38.7838,38.8686,38.7461,38.7649,593634.0
2023-05-24 09:30:00,40.92,41.01,40.68,40.71,59155.0,38.5576,38.6424,38.3315,38.3597,59155.0
2023-05-24 09:40:00,40.7,40.72,40.61,40.66,82645.0,38.3503,38.3692,38.2655,38.3126,82645.0
2023-05-24 09:50:00,40.65,40.66,40.46,40.59,44969.0,38.3032,38.3126,38.1242,38.2467,44969.0
2023-05-24 10:00:00,40.58,40.68,40.57,40.58,30378.0,38.2372,38.3315,38.2278,38.2372,30378.0
2023-05-24 10:10:00,40.58,40.65,40.56,40.63,28000.0,38.2372,38.3032,38.2184,38.2844,28000.0
2023-05-24 10:20:00,40.61,40.62,40.47,40.52,30120.0,38.2655,38.2749,38.1336,38.1807,30120.0
2023-05-24 10:30:00,40.54,40.65,40.54,40.62,17621.0,38.1996,38.3032,38.1996,38.2749,17621.0
2023-05-24 10:40:00,40.62,40.64,40.51,40.53,31385.0,38.2749,38.2938,38.1713,38.1901,31385.0
2023-05-24 10:50:00,40.54,40.58,40.51,40.56,20990.0,38.1996,38.2372,38.1713,38.2184,20990.0
2023-05-24 11:00:00,40.55,40.57,40.38,40.4,25593.0,38.209,38.2278,38.0488,38.0676,25593.0
2023-05-24 11:10:00,40.42,40.51,40.39,40.51,26895.0,38.0865,38.1713,38.0582,38.1713,26895.0
2023-05-24 11:20:00,40.51,40.67,40.51,40.56,30387.0,38.1713,38.3221,38.1713,38.2184,30387.0
2023-05-24 11:30:00,40.56,40.58,40.48,40.52,24422.0,38.2184,38.2372,38.143,38.1807,24422.0
2023-05-24 11:40:00,40.52,40.53,40.42,40.46,29672.0,38.1807,38.1901,38.0865,38.1242,29672.0
2023-05-24 11:50:00,40.47,40.51,40.42,40.43,30774.0,38.1336,38.1713,38.0865,38.0959,30774.0
2023-05-24 12:00:00,40.44,40.48,40.41,40.42,24945.0,38.1053,38.143,38.0771,38.0865,24945.0
2023-05-24 12:10:00,40.42,40.43,40.36,40.38,26191.0,38.0865,38.0959,38.0299,38.0488,26191.0
2023-05-24 12:20:00,40.39,40.42,40.35,40.41,20283.0,38.0582,38.0865,38.0205,38.0771,20283.0
2023-05-24 12:30:00,40.42,40.47,40.38,40.46,19805.0,38.0865,38.1336,38.0488,38.1242,19805.0
2023-05-24 12:40:00,40.47,40.49,40.41,40.41,17184.0,38.1336,38.1524,38.0771,38.0771,17184.0
2023-05-24 12:50:00,40.41,40.43,40.4,40.42,12668.0,38.0771,38.0959,38.0676,38.0865,12668.0
2023-05-24 13:00:00,40.42,40.42,40.3,40.32,29233.0,38.0865,38.0865,37.9734,37.9923,29233.0
2023-05-24 13:10:00,40.33,40.37,40.29,40.36,20305.0,38.0017,38.0394,37.964,38.0299,20305.0
2023-05-24 13:20:00,40.36,40.41,40.31,40.39,34621.0,38.0299,38.0771,37.9828,38.0582,34621.0
2023-05-24 13:30:00,40.39,40.44,40.37,40.43,16633.0,38.0582,38.1053,38.0394,38.0959,16633.0
2023-05-24 13:40:00,40.43,40.49,40.42,40.44,37589.0,38.0959,38.1524,38.0865,38.1053,37589.0
2023-05-24 13:50:00,40.44,40.5,40.43,40.48,20446.0,38.1053,38.1619,38.0959,38.143,20446.0
2023-05-24 14:00:00,40.49,40.53,40.46,40.47,40326.0,38.1524,38.1901,38.1242,38.1336,40326.0
2023-05-24 14:10:00,40.47,40.48,40.38,40.41,50971.0,38.1336,38.143,38.0488,38.0771,50971.0
2023-05-24 14:20:00,40.41,40.45,40.36,40.38,52964.0,38.0771,38.1148,38.0299,38.0488,52964.0
2023-05-24 14:30:00,40.38,40.44,40.37,40.41,40577.0,38.0488,38.1053,38.0394,38.0771,40577.0
2023-05-24 14:40:00,40.41,40.49,40.37,40.44,35140.0,38.0771,38.1524,38.0394,38.1053,35140.0
2023-05-24 14:50:00,40.43,40.46,40.39,40.42,45136.0,38.0959,38.1242,38.0582,38.0865,45136.0
2023-05-24 15:00:00,40.42,40.43,40.37,40.41,44528.0,38.0865,38.0959,38.0394,38.0771,44528.0
2023-05-24 15:10:00,40.41,40.53,40.38,40.51,32523.0,38.0771,38.1901,38.0488,38.1713,32523.0
2023-05-24 15:20:00,40.52,40.59,40.46,40.48,39866.0,38.1807,38.2467,38.1242,38.143,39866.0
2023-05-24 15:30:00,40.48,40.6,40.42,40.48,78467.0,38.143,38.2561,38.0865,38.143,78467.0
2023-05-24 15:40:00,40.48,40.49,40.4,40.45,79911.0,38.143,38.1524,38.0676,38.1148,79911.0
2023-05-24 15:50:00,40.44,40.44,40.35,40.42,253483.0,38.1053,38.1053,38.0205,38.0865,253483.0
2023-05-25 09:30:00,40.25,40.6,40.2,40.52,76473.0,37.9263,38.2561,37.8792,38.1807,76473.0
2023-05-25 09:40:00,40.52,40.74,40.44,40.59,53238.0,38.1807,38.388,38.1053,38.2467,53238.0
2023-05-25 09:50:00,40.59,40.73,40.54,40.66,43167.0,38.2467,38.3786,38.1996,38.3126,43167.0
2023-05-25 10:00:00,40.66,40.74,40.44,40.44,47683.0,38.3126,38.388,38.1053,38.1053,47683.0
2023-05-25 10:10:00,40.43,40.44,40.31,40.32,35715.0,38.0959,38.1053,37.9828,37.9923,35715.0
2023-05-25 10:20:00,40.32,40.45,40.28,40.41,74208.0,37.9923,38.1148,37.9546,38.0771,74208.0
2023-05-25 10:30:00,40.41,40.42,40.32,40.4,55371.0,38.0771,38.0865,37.9923,38.0676,55371.0
2023-05-25 10:40:00,40.4,40.46,40.29,40.33,106399.0,38.0676,38.1242,37.964,38.0017,106399.0
2023-05-25 10:50:00,40.34,40.41,40.29,40.41,29470.0,38.0111,38.0771,37.964,38.0771,29470.0
2023-05-25 11:00:00,40.41,40.5,40.4,40.45,29495.0,38.0771,38.1619,38.0676,38.1148,29495.0
2023-05-25 11:10:00,40.45,40.47,40.27,40.29,49878.0,38.1148,38.1336,37.9451,37.964,49878.0
2023-05-25 11:20:00,40.29,40.35,40.23,40.23,31421.0,37.964,38.0205,37.9075,37.9075,31421.0
2023-05-25 11:30:00,40.22,40.23,40.11,40.14,52320.0,37.898,37.9075,37.7944,37.8226,52320.0
2023-05-25 11:40:00,40.14,40.16,40.09,40.15,35959.0,37.8226,37.8415,37.7755,37.8321,35959.0
2023-05-25 11:50:00,40.15,40.27,40.13,40.26,99535.0,37.8321,37.9451,37.8132,37.9357,99535.0
2023-05-25 12:00:00,40.25,40.35,40.24,40.34,80337.0,37.9263,38.0205,37.9169,38.0111,80337.0
2023-05-25 12:10:00,40.34,40.41,40.34,40.39,48391.0,38.0111,38.0771,38.0111,38.0582,48391.0
2023-05-25 12:20:00,40.4,40.4,40.3,40.34,53356.0,38.0676,38.0676,37.9734,38.0111,53356.0
2023-05-25 12:30:00,40.34,40.38,40.31,40.38,82168.0,38.0111,38.0488,37.9828,38.0488,82168.0
2023-05-25 12:40:00,40.39,40.4,40.3,40.3,38910.0,38.0582,38.0676,37.9734,37.9734,38910.0
2023-05-25 12:50:00,40.3,40.31,40.21,40.22,54249.0,37.9734,37.9828,37.8886,37.898,54249.0
2023-05-25 13:00:00,40.22,40.25,40.16,40.23,40374.0,37.898,37.9263,37.8415,37.9075,40374.0
2023-05-25 13:10:00,40.23,40.34,40.22,40.32,55402.0,37.9075,38.0111,37.898,37.9923,55402.0
2023-05-25 13:20:00,40.33,40.41,40.32,40.37,66350.0,38.0017,38.0771,37.9923,38.0394,66350.0
2023-05-25 13:30:00,40.37,40.41,40.34,40.4,52722.0,38.0394,38.0771,38.0111,38.0676,52722.0
2023-05-25 13:40:00,40.4,40.45,40.37,40.44,69817.0,38.0676,38.1148,38.0394,38.1053,69817.0
2023-05-25 13:50:00,40.44,40.45,40.4,40.42,49792.0,38.1053,38.1148,38.0676,38.0865,49792.0
2023-05-25 14:00:00,40.43,40.61,40.42,40.46,80862.0,38.0959,38.2655,38.0865,38.1242,80862.0
2023-05-25 14:10:00,40.45,40.58,40.44,40.55,43791.0,38.1148,38.2372,38.1053,38.209,43791.0
2023-05-25 14:20:00,40.54,40.57,40.51,40.52,51533.0,38.1996,38.2278,38.1713,38.1807,51533.0
2023-05-25 14:30:00,40.51,40.55,40.4,40.41,93540.0,38.1713,38.209,38.0676,38.0771,93540.0
2023-05-25 14:40:00,40.42,40.46,40.4,40.43,37214.0,38.0865,38.1242,38.0676,38.0959,37214.0
2023-05-25 14:50:00,40.43,40.49,40.43,40.44,39612.0,38.0959,38.1524,38.0959,38.1053,39612.0
2023-05-25 15:00:00,40.45,40.5,40.45,40.5,57657.0,38.1148,38.1619,38.1148,38.1619,57657.0
2023-05-25 15:10:00,40.5,40.53,40.43,40.45,98377.0,38.1619,38.1901,38.0959,38.1148,98377.0
2023-05-25 15:20:00,40.45,40.55,40.44,40.53,105230.0,38.1148,38.209,38.1053,38.1901,105230.0
2023-05-25 15:30:00,40.53,40.55,40.43,40.5,148534.0,38.1901,38.209,38.0959,38.1619,148534.0
2023-05-25 15:40:00,40.5,40.51,40.46,40.46,153560.0,38.1619,38.1713,38.1242,38.1242,153560.0
2023-05-25 15:50:00,40.46,40.46,40.37,40.38,451254.0,38.1242,38.1242,38.0394,38.0488,451254.0
2023-05-26 09:30:00,40.42,40.55,40.39,40.52,69194.0,38.0865,38.209,38.0582,38.1807,69194.0
2023-05-26 09:40:00,40.52,40.66,40.5,40.51,55969.0,38.1807,38.3126,38.1619,38.1713,55969.0
2023-05-26 09:50:00,40.51,40.54,40.43,40.5,73050.0,38.1713,38.1996,38.0959,38.1619,73050.0
2023-05-26 10:00:00,40.49,40.71,40.46,40.71,107642.0,38.1524,38.3597,38.1242,38.3597,107642.0
2023-05-26 10:10:00,40.71,40.78,40.65,40.78,59322.0,38.3597,38.4257,38.3032,38.4257,59322.0
2023-05-26 10:20:00,40.78,40.91,40.76,40.91,65044.0,38.4257,38.5482,38.4069,38.5482,65044.0
2023-05-26 10:30:00,40.91,40.99,40.88,40.94,49515.0,38.5482,38.6236,38.5199,38.5765,49515.0
2023-05-26 10:40:00,40.93,40.97,40.88,40.91,121155.0,38.567,38.6047,38.5199,38.5482,121155.0
2023-05-26 10:50:00,40.91,40.92,40.81,40.82,38674.0,38.5482,38.5576,38.454,38.4634,38674.0
2023-05-26 11:00:00,40.82,40.86,40.78,40.83,47217.0,38.4634,38.5011,38.4257,38.4728,47217.0
2023-05-26 11:10:00,40.83,40.83,40.74,40.77,38694.0,38.4728,38.4728,38.388,38.4163,38694.0
2023-05-26 11:20:00,40.78,40.8,40.69,40.71,65856.0,38.4257,38.4445,38.3409,38.3597,65856.0
2023-05-26 11:30:00,40.7,40.75,40.63,40.69,58621.0,38.3503,38.3974,38.2844,38.3409,58621.0
2023-05-26 11:40:00,40.68,40.8,40.68,40.73,37495.0,38.3315,38.4445,38.3315,38.3786,37495.0
2023-05-26 11:50:00,40.73,40.75,40.72,40.74,19430.0,38.3786,38.3974,38.3692,38.388,19430.0
2023-05-26 12:00:00,40.74,40.9,40.73,40.89,26416.0,38.388,38.5388,38.3786,38.5294,26416.0
2023-05-26 12:10:00,40.89,40.89,40.81,40.83,33079.0,38.5294,38.5294,38.454,38.4728,33079.0
2023-05-26 12:20:00,40.83,40.96,40.82,40.93,34793.0,38.4728,38.5953,38.4634,38.567,34793.0
2023-05-26 12:30:00,40.93,40.97,40.91,40.93,30471.0,38.567,38.6047,38.5482,38.567,30471.0
2023-05-26 12:40:00,40.92,40.94,40.83,40.85,21318.0,38.5576,38.5765,38.4728,38.4917,21318.0
2023-05-26 12:50:00,40.85,40.91,40.82,40.84,28759.0,38.4917,38.5482,38.4634,38.4822,28759.0
2023-05-26 13:00:00,40.84,40.91,40.84,40.9,25064.0,38.4822,38.5482,38.4822,38.5388,25064.0
2023-05-26 13:10:00,40.9,40.92,40.84,40.86,31561.0,38.5388,38.5576,38.4822,38.5011,31561.0
2023-05-26 13:20:00,40.86,40.91,40.86,40.89,21787.0,38.5011,38.5482,38.5011,38.5294,21787.0
2023-05-26 13:30:00,40.89,40.89,40.82,40.85,25501.0,38.5294,38.5294,38.4634,38.4917,25501.0
2023-05-26 13:40:00,40.84,40.85,40.74,40.79,30002.0,38.4822,38.4917,38.388,38.4351,30002.0
2023-05-26 13:50:00,40.79,40.82,40.78,40.82,17572.0,38.4351,38.4634,38.4257,38.4634,17572.0
2023-05-26 14:00:00,40.82,40.86,40.79,40.8,28542.0,38.4634,38.5011,38.4351,38.4445,28542.0
2023-05-26 14:10:00,40.8,40.86,40.79,40.86,26576.0,38.4445,38.5011,38.4351,38.5011,26576.0
2023-05-26 14:20:00,40.86,40.91,40.85,40.9,35741.0,38.5011,38.5482,38.4917,38.5388,35741.0
2023-05-26 14:30:00,40.9,40.95,40.88,40.94,40382.0,38.5388,38.5859,38.5199,38.5765,40382.0
2023-05-26 14:40:00,40.94,40.96,40.93,40.94,35057.0,38.5765,38.5953,38.567,38.5765,35057.0
2023-05-26 14:50:00,40.94,40.95,40.89,40.9,29957.0,38.5765,38.5859,38.5294,38.5388,29957.0
2023-05-26 15:00:00,40.9,40.95,40.89,40.91,46713.0,38.5388,38.5859,38.5294,38.5482,46713.0
2023-05-26 15:10:00,40.91,40.92,40.83,40.87,49088.0,38.5482,38.5576,38.4728,38.5105,49088.0
2023-05-26 15:20:00,40.87,40.87,40.77,40.78,69922.0,38.5105,38.5105,38.4163,38.4257,69922.0
2023-05-26 15:30:00,40.77,40.82,40.75,40.8,73697.0,38.4163,38.4634,38.3974,38.4445,73697.0
2023-05-26 15:40:00,40.8,40.87,40.8,40.86,118875.0,38.4445,38.5105,38.4445,38.5011,118875.0
2023-05-26 15:50:00,40.85,40.86,40.77,40.77,267319.0,38.4917,38.5011,38.4163,38.4163,267319.0
2023-05-30 09:30:00,40.8,40.97,40.66,40.67,58193.0,38.4445,38.6047,38.3126,38.3221,58193.0
2023-05-30 09:40:00,40.66,40.66,40.31,40.47,109572.0,38.3126,38.3126,37.9828,38.1336,109572.0
2023-05-30 09:50:00,40.48,40.73,40.48,40.73,72747.0,38.143,38.3786,38.143,38.3786,72747.0
2023-05-30 10:00:00,40.73,40.76,40.55,40.66,66990.0,38.3786,38.4069,38.209,38.3126,66990.0
2023-05-30 10:10:00,40.68,40.93,40.64,40.9,131026.0,38.3315,38.567,38.2938,38.5388,131026.0
2023-05-30 10:20:00,40.91,40.96,40.65,40.71,34875.0,38.5482,38.5953,38.3032,38.3597,34875.0
2023-05-30 10:30:00,40.72,40.81,40.68,40.79,38753.0,38.3692,38.454,38.3315,38.4351,38753.0
2023-05-30 10:40:00,40.78,40.89,40.75,40.79,35745.0,38.4257,38.5294,38.3974,38.4351,35745.0
2023-05-30 10:50:00,40.79,40.8,40.7,40.79,31214.0,38.4351,38.4445,38.3503,38.4351,31214.0
2023-05-30 11:00:00,40.78,40.87,40.77,40.78,25744.0,38.4257,38.5105,38.4163,38.4257,25744.0
2023-05-30 11:10:00,40.78,40.82,40.68,40.7,60674.0,38.4257,38.4634,38.3315,38.3503,60674.0
2023-05-30 11:20:00,40.71,40.71,40.62,40.67,33841.0,38.3597,38.3597,38.2749,38.3221,33841.0
2023-05-30 11:30:00,40.67,40.73,40.63,40.7,74542.0,38.3221,38.3786,38.2844,38.3503,74542.0
2023-05-30 11:40:00,40.71,40.73,40.66,40.7,25496.0,38.3597,38.3786,38.3126,38.3503,25496.0
2023-05-30 11:50:00,40.7,40.78,40.65,40.77,31921.0,38.3503,38.4257,38.3032,38.4163,31921.0
2023-05-30 12:00:00,40.77,40.79,40.72,40.77,21288.0,38.4163,38.4351,38.3692,38.4163,21288.0
2023-05-30 12:10:00,40.76,40.83,40.73,40.82,23742.0,38.4069,38.4728,38.3786,38.4634,23742.0
2023-05-30 12:20:00,40.82,40.86,40.8,40.82,16080.0,38.4634,38.5011,38.4445,38.4634,16080.0
2023-05-30 12:30:00,40.82,40.88,40.75,40.76,39862.0,38.4634,38.5199,38.3974,38.4069,39862.0
2023-05-30 12:40:00,40.75,40.75,40.68,40.71,25680.0,38.3974,38.3974,38.3315,38.3597,25680.0
2023-05-30 12:50:00,40.71,40.83,40.68,40.81,93336.0,38.3597,38.4728,38.3315,38.454,93336.0
2023-05-30 13:00:00,40.81,40.82,40.72,40.75,35817.0,38.454,38.4634,38.3692,38.3974,35817.0
2023-05-30 13:10:00,40.75,40.77,40.71,40.77,25223.0,38.3974,38.4163,38.3597,38.4163,25223.0
2023-05-30 13:20:00,40.77,40.78,40.65,40.67,34209.0,38.4163,38.4257,38.3032,38.3221,34209.0
2023-05-30 13:30:00,40.67,40.73,40.64,40.73,20352.0,38.3221,38.3786,38.2938,38.3786,20352.0
2023-05-30 13:40:00,40.73,40.76,40.69,40.76,20110.0,38.3786,38.4069,38.3409,38.4069,20110.0
2023-05-30 13:50:00,40.75,40.76,40.69,40.72,22597.0,38.3974,38.4069,38.3409,38.3692,22597.0
2023-05-30 14:00:00,40.73,40.73,40.69,40.7,13038.0,38.3786,38.3786,38.3409,38.3503,13038.0
2023-05-30 14:10:00,40.71,40.77,40.7,40.77,17203.0,38.3597,38.4163,38.3503,38.4163,17203.0
2023-05-30 14:20:00,40.77,40.79,40.75,40.79,41478.0,38.4163,38.4351,38.3974,38.4351,41478.0
2023-05-30 14:30:00,40.79,40.89,40.77,40.89,24114.0,38.4351,38.5294,38.4163,38.5294,24114.0
2023-05-30 14:40:00,40.89,40.95,40.87,40.91,32894.0,38.5294,38.5859,38.5105,38.5482,32894.0
2023-05-30 14:50:00,40.91,40.92,40.85,40.86,35279.0,38.5482,38.5576,38.4917,38.5011,35279.0
2023-05-30 15:00:00,40.85,40.89,40.8,40.81,64143.0,38.4917,38.5294,38.4445,38.454,64143.0
2023-05-30 15:10:00,40.81,40.88,40.8,40.84,48697.0,38.454,38.5199,38.4445,38.4822,48697.0
2023-05-30 15:20:00,40.85,40.9,40.82,40.88,42009.0,38.4917,38.5388,38.4634,38.5199,42009.0
2023-05-30 15:30:00,40.89,40.91,40.84,40.85,46325.0,38.5294,38.5482,38.4822,38.4917,46325.0
2023-05-30 15:40:00,40.85,40.86,40.81,40.84,113970.0,38.4917,38.5011,38.454,38.4822,113970.0
2023-05-30 15:50:00,40.84,40.84,40.64,40.7,647469.0,38.4822,38.4822,38.2938,38.3503,647469.0
2023-05-31 09:30:00,40.29,40.48,40.2,40.38,88808.0,37.964,38.143,37.8792,38.0488,88808.0
2023-05-31 09:40:00,40.37,40.53,40.27,40.27,81217.0,38.0394,38.1901,37.9451,37.9451,81217.0
2023-05-31 09:50:00,40.27,40.41,40.24,40.35,69173.0,37.9451,38.0771,37.9169,38.0205,69173.0
2023-05-31 10:00:00,40.36,40.37,40.21,40.22,58186.0,38.0299,38.0394,37.8886,37.898,58186.0
2023-05-31 10:10:00,40.23,40.33,40.21,40.23,48572.0,37.9075,38.0017,37.8886,37.9075,48572.0
2023-05-31 10:20:00,40.22,40.22,40.11,40.15,46138.0,37.898,37.898,37.7944,37.8321,46138.0
2023-05-31 10:30:00,40.15,40.18,40.08,40.16,80817.0,37.8321,37.8603,37.7661,37.8415,80817.0
2023-05-31 10:40:00,40.15,40.18,40.05,40.07,53337.0,37.8321,37.8603,37.7378,37.7567,53337.0
2023-05-31 10:50:00,40.06,40.11,39.98,40.05,68076.0,37.7473,37.7944,37.6719,37.7378,68076.0
2023-05-31 11:00:00,40.04,40.1,39.99,40.0,40019.0,37.7284,37.785,37.6813,37.6907,40019.0
2023-05-31 11:10:00,39.99,40.08,39.96,40.07,39355.0,37.6813,37.7661,37.653,37.7567,39355.0
2023-05-31 11:20:00,40.08,40.1,39.99,40.0,47519.0,37.7661,37.785,37.6813,37.6907,47519.0
2023-05-31 11:30:00,40.0,40.04,39.97,40.01,37629.0,37.6907,37.7284,37.6625,37.7002,37629.0
2023-05-31 11:40:00,40.01,40.05,39.95,39.96,34755.0,37.7002,37.7378,37.6436,37.653,34755.0
2023-05-31 11:50:00,39.95,40.01,39.9,39.98,56612.0,37.6436,37.7002,37.5965,37.6719,56612.0
2023-05-31 12:00:00,39.98,40.07,39.98,40.02,45262.0,37.6719,37.7567,37.6719,37.7096,45262.0
2023-05-31 12:10:00,40.02,40.1,40.01,40.05,83157.0,37.7096,37.785,37.7002,37.7378,83157.0
2023-05-31 12:20:00,40.05,40.1,40.01,40.07,87757.0,37.7378,37.785,37.7002,37.7567,87757.0
2023-05-31 12:30:00,40.07,40.08,40.02,40.03,65728.0,37.7567,37.7661,37.7096,37.719,65728.0
2023-05-31 12:40:00,40.03,40.13,40.02,40.13,125689.0,37.719,37.8132,37.7096,37.8132,125689.0
2023-05-31 12:50:00,40.14,40.14,40.04,40.11,46237.0,37.8226,37.8226,37.7284,37.7944,46237.0
2023-05-31 13:00:00,40.11,40.16,40.06,40.16,45963.0,37.7944,37.8415,37.7473,37.8415,45963.0
2023-05-31 13:10:00,40.16,40.23,40.16,40.2,35360.0,37.8415,37.9075,37.8415,37.8792,35360.0
2023-05-31 13:20:00,40.2,40.21,40.15,40.2,53903.0,37.8792,37.8886,37.8321,37.8792,53903.0
2023-05-31 13:30:00,40.21,40.25,40.12,40.22,71015.0,37.8886,37.9263,37.8038,37.898,71015.0
2023-05-31 13:40:00,40.22,40.25,40.16,40.16,58955.0,37.898,37.9263,37.8415,37.8415,58955.0
2023-05-31 13:50:00,40.16,40.3,40.16,40.3,43598.0,37.8415,37.9734,37.8415,37.9734,43598.0
2023-05-31 14:00:00,40.3,40.33,40.27,40.32,38874.0,37.9734,38.0017,37.9451,37.9923,38874.0
2023-05-31 14:10:00,40.3,40.34,40.24,40.27,72678.0,37.9734,38.0111,37.9169,37.9451,72678.0
2023-05-31 14:20:00,40.27,40.34,40.25,40.3,126011.0,37.9451,38.0111,37.9263,37.9734,126011.0
2023-05-31 14:30:00,40.3,40.34,40.26,40.34,92115.0,37.9734,38.0111,37.9357,38.0111,92115.0
2023-05-31 14:40:00,40.34,40.38,40.29,40.3,67525.0,38.0111,38.0488,37.964,37.9734,67525.0
2023-05-31 14:50:00,40.3,40.3,40.22,40.28,88389.0,37.9734,37.9734,37.898,37.9546,88389.0
2023-05-31 15:00:00,40.28,40.37,40.26,40.35,88710.0,37.9546,38.0394,37.9357,38.0205,88710.0
2023-05-31 15:10:00,40.36,40.44,40.34,40.41,56151.0,38.0299,38.1053,38.0111,38.0771,56151.0
2023-05-31 15:20:00,40.4,40.46,40.38,40.43,190638.0,38.0676,38.1242,38.0488,38.0959,190638.0
2023-05-31 15:30:00,40.42,40.42,40.3,40.33,180333.0,38.0865,38.0865,37.9734,38.0017,180333.0
2023-05-31 15:40:00,40.34,40.38,40.27,40.28,176017.0,38.0111,38.0488,37.9451,37.9546,176017.0
2023-05-31 15:50:00,40.28,40.29,40.18,40.22,487396.0,37.9546,37.964,37.8603,37.898,487396.0
2023-06-01 09:30:00,40.53,40.81,40.3,40.81,157361.0,38.1901,38.454,37.9734,38.454,157361.0
2023-06-01 09:40:00,40.81,40.9,40.52,40.69,199768.0,38.454,38.5388,38.1807,38.3409,199768.0
2023-06-01 09:50:00,40.7,40.86,40.63,40.84,130847.0,38.3503,38.5011,38.2844,38.4822,130847.0
2023-06-01 10:00:00,40.85,41.11,40.77,41.01,136313.0,38.4917,38.7367,38.4163,38.6424,136313.0
2023-06-01 10:10:00,41.01,41.16,40.99,41.15,151192.0,38.6424,38.7838,38.6236,38.7743,151192.0
2023-06-01 10:20:00,41.15,41.23,41.1,41.11,119810.0,38.7743,38.8497,38.7272,38.7367,119810.0
2023-06-01 10:30:00,41.11,41.16,40.97,41.02,131987.0,38.7367,38.7838,38.6047,38.6518,131987.0
2023-06-01 10:40:00,41.03,41.19,41.03,41.08,100507.0,38.6613,38.812,38.6613,38.7084,100507.0
2023-06-01 10:50:00,41.09,41.17,41.06,41.06,104296.0,38.7178,38.7932,38.6895,38.6895,104296.0
2023-06-01 11:00:00,41.06,41.07,40.94,41.02,69507.0,38.6895,38.699,38.5765,38.6518,69507.0
2023-06-01 11:10:00,41.02,41.11,41.0,41.05,65027.0,38.6518,38.7367,38.633,38.6801,65027.0
2023-06-01 11:20:00,41.06,41.16,41.04,41.14,69560.0,38.6895,38.7838,38.6707,38.7649,69560.0
2023-06-01 11:30:00,41.15,41.36,41.14,41.3,106026.0,38.7743,38.9722,38.7649,38.9157,106026.0
2023-06-01 11:40:00,41.3,41.38,41.28,41.37,71881.0,38.9157,38.9911,38.8968,38.9816,71881.0
2023-06-01 11:50:00,41.38,41.38,41.26,41.36,83414.0,38.9911,38.9911,38.878,38.9722,83414.0
2023-06-01 12:00:00,41.36,41.47,41.33,41.42,83204.0,38.9722,39.0759,38.9439,39.0288,83204.0
2023-06-01 12:10:00,41.42,41.49,41.39,41.41,61565.0,39.0288,39.0947,39.0005,39.0193,61565.0
2023-06-01 12:20:00,41.41,41.44,41.37,41.42,43023.0,39.0193,39.0476,38.9816,39.0288,43023.0
2023-06-01 12:30:00,41.43,41.43,41.33,41.34,41569.0,39.0382,39.0382,38.9439,38.9534,41569.0
2023-06-01 12:40:00,41.34,41.37,41.27,41.35,54555.0,38.9534,38.9816,38.8874,38.9628,54555.0
2023-06-01 12:50:00,41.36,41.44,41.34,41.43,109538.0,38.9722,39.0476,38.9534,39.0382,109538.0
2023-06-01 13:00:00,41.43,41.46,41.4,41.42,49963.0,39.0382,39.0664,39.0099,39.0288,49963.0
2023-06-01 13:10:00,41.41,41.5,41.41,41.5,62425.0,39.0193,39.1041,39.0193,39.1041,62425.0
2023-06-01 13:20:00,41.5,41.53,41.43,41.5,70520.0,39.1041,39.1324,39.0382,39.1041,70520.0
2023-06-01 13:30:00,41.49,41.49,41.3,41.3,37078.0,39.0947,39.0947,38.9157,38.9157,37078.0
2023-06-01 13:40:00,41.3,41.32,41.27,41.28,43425.0,38.9157,38.9345,38.8874,38.8968,43425.0
2023-06-01 13:50:00,41.27,41.36,41.25,41.35,57597.0,38.8874,38.9722,38.8686,38.9628,57597.0
2023-06-01 14:00:00,41.35,41.44,41.32,41.44,82373.0,38.9628,39.0476,38.9345,39.0476,82373.0
2023-06-01 14:10:00,41.44,41.44,41.38,41.43,74780.0,39.0476,39.0476,38.9911,39.0382,74780.0
2023-06-01 14:20:00,41.43,41.52,41.43,41.46,95636.0,39.0382,39.123,39.0382,39.0664,95636.0
2023-06-01 14:30:00,41.46,41.48,41.31,41.31,63457.0,39.0664,39.0853,38.9251,38.9251,63457.0
2023-06-01 14:40:00,41.31,41.33,41.23,41.27,54943.0,38.9251,38.9439,38.8497,38.8874,54943.0
2023-06-01 14:50:00,41.27,41.39,41.26,41.39,66506.0,38.8874,39.0005,38.878,39.0005,66506.0
2023-06-01 15:00:00,41.39,41.49,41.37,41.45,80899.0,39.0005,39.0947,38.9816,39.057,80899.0
2023-06-01 15:10:00,41.43,41.45,41.4,41.42,102506.0,39.0382,39.057,39.0099,39.0288,102506.0
2023-06-01 15:20:00,41.41,41.42,41.27,41.28,230305.0,39.0193,39.0288,38.8874,38.8968,230305.0
2023-06-01 15:30:00,41.28,41.32,41.2,41.22,122668.0,38.8968,38.9345,38.8215,38.8403,122668.0
2023-06-01 15:40:00,41.21,41.34,41.2,41.34,255066.0,38.8309,38.9534,38.8215,38.9534,255066.0
2023-06-01 15:50:00,41.33,41.33,41.18,41.24,615711.0,38.9439,38.9439,38.8026,38.8591,615711.0
2023-06-02 09:30:00,41.81,42.01,41.69,41.98,159472.0,39.3962,39.5847,39.2832,39.5564,159472.0
2023-06-02 09:40:00,41.98,42.22,41.92,42.14,241224.0,39.5564,39.7826,39.4999,39.7072,241224.0
2023-06-02 09:50:00,42.14,42.3,42.08,42.18,119039.0,39.7072,39.8579,39.6507,39.7449,119039.0
2023-06-02 10:00:00,42.18,42.24,42.1,42.23,98634.0,39.7449,39.8014,39.6695,39.792,98634.0
2023-06-02 10:10:00,42.24,42.34,42.22,42.32,116421.0,39.8014,39.8956,39.7826,39.8768,116421.0
2023-06-02 10:20:00,42.31,42.5,42.3,42.5,111401.0,39.8674,40.0464,39.8579,40.0464,111401.0
2023-06-02 10:30:00,42.5,42.54,42.42,42.51,118924.0,40.0464,40.0841,39.971,40.0558,118924.0
2023-06-02 10:40:00,42.5,42.57,42.45,42.51,93115.0,40.0464,40.1124,39.9993,40.0558,93115.0
2023-06-02 10:50:00,42.51,42.61,42.47,42.61,168250.0,40.0558,40.1501,40.0181,40.1501,168250.0
2023-06-02 11:00:00,42.62,42.77,42.61,42.66,169907.0,40.1595,40.3008,40.1501,40.1972,169907.0
2023-06-02 11:10:00,42.66,42.87,42.66,42.85,103784.0,40.1972,40.395,40.1972,40.3762,103784.0
2023-06-02 11:20:00,42.86,42.88,42.73,42.86,188050.0,40.3856,40.4045,40.2631,40.3856,188050.0
2023-06-02 11:30:00,42.87,42.92,42.84,42.84,121761.0,40.395,40.4422,40.3668,40.3668,121761.0
2023-06-02 11:40:00,42.85,42.9,42.79,42.8,82953.0,40.3762,40.4233,40.3197,40.3291,82953.0
2023-06-02 11:50:00,42.8,42.8,42.72,42.78,80507.0,40.3291,40.3291,40.2537,40.3102,80507.0
2023-06-02 12:00:00,42.78,43.0,42.78,42.94,204206.0,40.3102,40.5175,40.3102,40.461,204206.0
2023-06-02 12:10:00,42.95,42.95,42.86,42.88,61986.0,40.4704,40.4704,40.3856,40.4045,61986.0
2023-06-02 12:20:00,42.89,42.91,42.8,42.91,63441.0,40.4139,40.4327,40.3291,40.4327,63441.0
2023-06-02 12:30:00,42.91,43.04,42.91,42.98,120390.0,40.4327,40.5552,40.4327,40.4987,120390.0
2023-06-02 12:40:00,42.98,43.05,42.97,43.02,59994.0,40.4987,40.5647,40.4893,40.5364,59994.0
2023-06-02 12:50:00,43.03,43.11,43.03,43.11,36499.0,40.5458,40.6212,40.5458,40.6212,36499.0
2023-06-02 13:00:00,43.11,43.12,43.05,43.12,76153.0,40.6212,40.6306,40.5647,40.6306,76153.0
2023-06-02 13:10:00,43.11,43.15,43.09,43.13,58230.0,40.6212,40.6589,40.6023,40.64,58230.0
2023-06-02 13:20:00,43.13,43.16,43.09,43.14,41402.0,40.64,40.6683,40.6023,40.6495,41402.0
2023-06-02 13:30:00,43.15,43.15,43.04,43.04,144864.0,40.6589,40.6589,40.5552,40.5552,144864.0
2023-06-02 13:40:00,43.05,43.13,42.97,43.12,76420.0,40.5647,40.64,40.4893,40.6306,76420.0
2023-06-02 13:50:00,43.12,43.13,43.05,43.08,62423.0,40.6306,40.64,40.5647,40.5929,62423.0
2023-06-02 14:00:00,43.08,43.08,42.88,42.92,91265.0,40.5929,40.5929,40.4045,40.4422,91265.0
2023-06-02 14:10:00,42.92,42.95,42.87,42.94,63284.0,40.4422,40.4704,40.395,40.461,63284.0
2023-06-02 14:20:00,42.94,43.01,42.93,42.98,155905.0,40.461,40.527,40.4516,40.4987,155905.0
2023-06-02 14:30:00,42.98,42.99,42.92,42.95,83805.0,40.4987,40.5081,40.4422,40.4704,83805.0
2023-06-02 14:40:00,42.96,43.02,42.93,42.97,63543.0,40.4798,40.5364,40.4516,40.4893,63543.0
2023-06-02 14:50:00,42.96,43.01,42.93,43.01,60966.0,40.4798,40.527,40.4516,40.527,60966.0
2023-06-02 15:00:00,43.01,43.08,43.0,43.04,86472.0,40.527,40.5929,40.5175,40.5552,86472.0
2023-06-02 15:10:00,43.04,43.14,43.03,43.14,130408.0,40.5552,40.6495,40.5458,40.6495,130408.0
2023-06-02 15:20:00,43.14,43.14,43.0,43.01,236066.0,40.6495,40.6495,40.5175,40.527,236066.0
2023-06-02 15:30:00,43.0,43.05,42.96,42.98,157839.0,40.5175,40.5647,40.4798,40.4987,157839.0
2023-06-02 15:40:00,42.98,43.01,42.91,42.94,211469.0,40.4987,40.527,40.4327,40.461,211469.0
2023-06-02 15:50:00,42.94,42.94,42.72,42.74,601912.0,40.461,40.461,40.2537,40.2725,601912.0
2023-06-05 09:30:00,42.86,42.99,42.86,42.95,171817.0,40.3856,40.5081,40.3856,40.4704,171817.0
2023-06-05 09:40:00,42.94,42.97,42.82,42.91,153332.0,40.461,40.4893,40.3479,40.4327,153332.0
2023-06-05 09:50:00,42.91,42.93,42.56,42.61,65810.0,40.4327,40.4516,40.1029,40.1501,65810.0
2023-06-05 10:00:00,42.61,42.85,42.41,42.43,65849.0,40.1501,40.3762,39.9616,39.9804,65849.0
2023-06-05 10:10:00,42.44,42.44,42.26,42.37,85692.0,39.9899,39.9899,39.8203,39.9239,85692.0
2023-06-05 10:20:00,42.37,42.42,42.32,42.4,70959.0,39.9239,39.971,39.8768,39.9522,70959.0
2023-06-05 10:30:00,42.4,42.6,42.39,42.53,91726.0,39.9522,40.1406,39.9428,40.0747,91726.0
2023-06-05 10:40:00,42.54,42.59,42.48,42.53,69101.0,40.0841,40.1312,40.0276,40.0747,69101.0
2023-06-05 10:50:00,42.54,42.6,42.33,42.4,74724.0,40.0841,40.1406,39.8862,39.9522,74724.0
2023-06-05 11:00:00,42.41,42.59,42.4,42.55,61204.0,39.9616,40.1312,39.9522,40.0935,61204.0
2023-06-05 11:10:00,42.55,42.55,42.45,42.51,66070.0,40.0935,40.0935,39.9993,40.0558,66070.0
2023-06-05 11:20:00,42.51,42.52,42.44,42.5,73928.0,40.0558,40.0652,39.9899,40.0464,73928.0
2023-06-05 11:30:00,42.5,42.54,42.47,42.51,58735.0,40.0464,40.0841,40.0181,40.0558,58735.0
2023-06-05 11:40:00,42.51,42.57,42.48,42.51,46159.0,40.0558,40.1124,40.0276,40.0558,46159.0
2023-06-05 11:50:00,42.51,42.6,42.5,42.59,44931.0,40.0558,40.1406,40.0464,40.1312,44931.0
2023-06-05 12:00:00,42.6,42.62,42.53,42.59,32088.0,40.1406,40.1595,40.0747,40.1312,32088.0
2023-06-05 12:10:00,42.59,42.67,42.59,42.66,45291.0,40.1312,40.2066,40.1312,40.1972,45291.0
2023-06-05 12:20:00,42.65,42.72,42.61,42.7,41807.0,40.1877,40.2537,40.1501,40.2349,41807.0
2023-06-05 12:30:00,42.71,42.75,42.68,42.75,44274.0,40.2443,40.282,40.216,40.282,44274.0
2023-06-05 12:40:00,42.75,42.81,42.73,42.8,95589.0,40.282,40.3385,40.2631,40.3291,95589.0
2023-06-05 12:50:00,42.8,42.81,42.73,42.77,54153.0,40.3291,40.3385,40.2631,40.3008,54153.0
2023-06-05 13:00:00,42.77,42.84,42.73,42.84,55761.0,40.3008,40.3668,40.2631,40.3668,55761.0
2023-06-05 13:10:00,42.85,42.86,42.74,42.76,71802.0,40.3762,40.3856,40.2725,40.2914,71802.0
2023-06-05 13:20:00,42.76,42.77,42.6,42.66,86105.0,40.2914,40.3008,40.1406,40.1972,86105.0
2023-06-05 13:30:00,42.65,42.65,42.55,42.61,36871.0,40.1877,40.1877,40.0935,40.1501,36871.0
2023-06-05 13:40:00,42.61,42.72,42.6,42.72,38902.0,40.1501,40.2537,40.1406,40.2537,38902.0
2023-06-05 13:50:00,42.72,42.73,42.68,42.71,31613.0,40.2537,40.2631,40.216,40.2443,31613.0
2023-06-05 14:00:00,42.71,42.71,42.59,42.61,41723.0,40.2443,40.2443,40.1312,40.1501,41723.0
2023-06-05 14:10:00,42.61,42.67,42.57,42.65,56814.0,40.1501,40.2066,40.1124,40.1877,56814.0
2023-06-05 14:20:00,42.65,42.65,42.56,42.63,48575.0,40.1877,40.1877,40.1029,40.1689,48575.0
2023-06-05 14:30:00,42.63,42.63,42.51,42.57,127501.0,40.1689,40.1689,40.0558,40.1124,127501.0
2023-06-05 14:40:00,42.56,42.63,42.54,42.58,54478.0,40.1029,40.1689,40.0841,40.1218,54478.0
2023-06-05 14:50:00,42.58,42.67,42.51,42.66,87026.0,40.1218,40.2066,40.0558,40.1972,87026.0
2023-06-05 15:00:00,42.68,42.69,42.51,42.52,138198.0,40.216,40.2254,40.0558,40.0652,138198.0
2023-06-05 15:10:00,42.52,42.65,42.51,42.58,188217.0,40.0652,40.1877,40.0558,40.1218,188217.0
2023-06-05 15:20:00,42.57,42.65,42.54,42.6,130625.0,40.1124,40.1877,40.0841,40.1406,130625.0
2023-06-05 15:30:00,42.59,42.68,42.56,42.68,97121.0,40.1312,40.216,40.1029,40.216,97121.0
2023-06-05 15:40:00,42.68,42.7,42.61,42.63,136163.0,40.216,40.2349,40.1501,40.1689,136163.0
2023-06-05 15:50:00,42.62,42.65,42.49,42.52,498374.0,40.1595,40.1877,40.037,40.0652,498374.0
2023-06-06 09:30:00,42.58,42.85,42.44,42.77,79969.0,40.1218,40.3762,39.9899,40.3008,79969.0
2023-06-06 09:40:00,42.77,43.04,42.77,42.98,88502.0,40.3008,40.5552,40.3008,40.4987,88502.0
2023-06-06 09:50:00,42.97,43.06,42.93,43.0,69938.0,40.4893,40.5741,40.4516,40.5175,69938.0
2023-06-06 10:00:00,43.01,43.16,42.91,43.16,65046.0,40.527,40.6683,40.4327,40.6683,65046.0
2023-06-06 10:10:00,43.15,43.25,43.13,43.23,63244.0,40.6589,40.7531,40.64,40.7343,63244.0
2023-06-06 10:20:00,43.23,43.3,43.19,43.25,68835.0,40.7343,40.8002,40.6966,40.7531,68835.0
2023-06-06 10:30:00,43.25,43.37,43.23,43.37,110508.0,40.7531,40.8662,40.7343,40.8662,110508.0
2023-06-06 10:40:00,43.37,43.5,43.32,43.5,95775.0,40.8662,40.9887,40.8191,40.9887,95775.0
2023-06-06 10:50:00,43.51,43.68,43.5,43.68,124104.0,40.9981,41.1583,40.9887,41.1583,124104.0
2023-06-06 11:00:00,43.68,43.8,43.64,43.8,73341.0,41.1583,41.2714,41.1206,41.2714,73341.0
2023-06-06 11:10:00,43.79,43.83,43.74,43.78,118776.0,41.2619,41.2996,41.2148,41.2525,118776.0
2023-06-06 11:20:00,43.79,43.79,43.64,43.69,217704.0,41.2619,41.2619,41.1206,41.1677,217704.0
2023-06-06 11:30:00,43.69,43.82,43.67,43.82,66135.0,41.1677,41.2902,41.1489,41.2902,66135.0
2023-06-06 11:40:00,43.82,43.9,43.8,43.88,62952.0,41.2902,41.3656,41.2714,41.3467,62952.0
2023-06-06 11:50:00,43.87,43.87,43.78,43.82,43335.0,41.3373,41.3373,41.2525,41.2902,43335.0
2023-06-06 12:00:00,43.82,43.85,43.69,43.72,77271.0,41.2902,41.3185,41.1677,41.196,77271.0
2023-06-06 12:10:00,43.72,43.74,43.65,43.71,45030.0,41.196,41.2148,41.13,41.1865,45030.0
2023-06-06 12:20:00,43.71,43.77,43.69,43.75,51255.0,41.1865,41.2431,41.1677,41.2242,51255.0
2023-06-06 12:30:00,43.75,43.78,43.73,43.75,59655.0,41.2242,41.2525,41.2054,41.2242,59655.0
2023-06-06 12:40:00,43.74,43.77,43.66,43.66,77251.0,41.2148,41.2431,41.1394,41.1394,77251.0
2023-06-06 12:50:00,43.67,43.73,43.64,43.7,34706.0,41.1489,41.2054,41.1206,41.1771,34706.0
2023-06-06 13:00:00,43.71,43.72,43.66,43.69,44263.0,41.1865,41.196,41.1394,41.1677,44263.0
2023-06-06 13:10:00,43.69,43.71,43.61,43.63,80797.0,41.1677,41.1865,41.0923,41.1112,80797.0
2023-06-06 13:20:00,43.63,43.63,43.52,43.56,51963.0,41.1112,41.1112,41.0075,41.0452,51963.0
2023-06-06 13:30:00,43.56,43.61,43.53,43.59,43462.0,41.0452,41.0923,41.0169,41.0735,43462.0
2023-06-06 13:40:00,43.59,43.61,43.54,43.59,40682.0,41.0735,41.0923,41.0264,41.0735,40682.0
2023-06-06 13:50:00,43.59,43.64,43.54,43.6,68321.0,41.0735,41.1206,41.0264,41.0829,68321.0
2023-06-06 14:00:00,43.59,43.6,43.5,43.54,62747.0,41.0735,41.0829,40.9887,41.0264,62747.0
2023-06-06 14:10:00,43.53,43.63,43.52,43.61,51909.0,41.0169,41.1112,41.0075,41.0923,51909.0
2023-06-06 14:20:00,43.61,43.62,43.54,43.57,52812.0,41.0923,41.1017,41.0264,41.0546,52812.0
2023-06-06 14:30:00,43.57,43.57,43.52,43.55,41928.0,41.0546,41.0546,41.0075,41.0358,41928.0
2023-06-06 14:40:00,43.55,43.59,43.55,43.58,45899.0,41.0358,41.0735,41.0358,41.0641,45899.0
2023-06-06 14:50:00,43.58,43.59,43.55,43.57,47895.0,41.0641,41.0735,41.0358,41.0546,47895.0
2023-06-06 15:00:00,43.58,43.6,43.5,43.53,47991.0,41.0641,41.0829,40.9887,41.0169,47991.0
2023-06-06 15:10:00,43.52,43.54,43.47,43.48,88625.0,41.0075,41.0264,40.9604,40.9698,88625.0
2023-06-06 15:20:00,43.48,43.53,43.46,43.52,126220.0,40.9698,41.0169,40.951,41.0075,126220.0
2023-06-06 15:30:00,43.53,43.53,43.4,43.41,173968.0,41.0169,41.0169,40.8944,40.9039,173968.0
2023-06-06 15:40:00,43.4,43.46,43.35,43.45,162380.0,40.8944,40.951,40.8473,40.9416,162380.0
2023-06-06 15:50:00,43.45,43.49,43.4,43.4,464515.0,40.9416,40.9792,40.8944,40.8944,464515.0
2023-06-07 09:30:00,43.44,43.64,43.2,43.64,98446.0,40.9321,41.1206,40.706,41.1206,98446.0
2023-06-07 09:40:00,43.65,43.66,43.31,43.37,89916.0,41.13,41.1394,40.8096,40.8662,89916.0
2023-06-07 09:50:00,43.38,43.45,43.27,43.42,58499.0,40.8756,40.9416,40.7719,40.9133,58499.0
2023-06-07 10:00:00,43.45,43.45,43.34,43.41,78512.0,40.9416,40.9416,40.8379,40.9039,78512.0
2023-06-07 10:10:00,43.41,43.54,43.41,43.48,55169.0,40.9039,41.0264,40.9039,40.9698,55169.0
2023-06-07 10:20:00,43.48,43.66,43.42,43.65,52554.0,40.9698,41.1394,40.9133,41.13,52554.0
2023-06-07 10:30:00,43.65,43.71,43.56,43.59,47191.0,41.13,41.1865,41.0452,41.0735,47191.0
2023-06-07 10:40:00,43.6,43.69,43.57,43.62,104957.0,41.0829,41.1677,41.0546,41.1017,104957.0
2023-06-07 10:50:00,43.6,43.7,43.54,43.65,45089.0,41.0829,41.1771,41.0264,41.13,45089.0
2023-06-07 11:00:00,43.65,43.76,43.65,43.67,48917.0,41.13,41.2337,41.13,41.1489,48917.0
2023-06-07 11:10:00,43.66,43.67,43.59,43.64,44852.0,41.1394,41.1489,41.0735,41.1206,44852.0
2023-06-07 11:20:00,43.63,43.69,43.6,43.68,36980.0,41.1112,41.1677,41.0829,41.1583,36980.0
2023-06-07 11:30:00,43.69,43.79,43.69,43.72,53594.0,41.1677,41.2619,41.1677,41.196,53594.0
2023-06-07 11:40:00,43.72,43.74,43.65,43.66,40383.0,41.196,41.2148,41.13,41.1394,40383.0
2023-06-07 11:50:00,43.65,43.65,43.54,43.55,27623.0,41.13,41.13,41.0264,41.0358,27623.0
2023-06-07 12:00:00,43.56,43.67,43.55,43.61,25707.0,41.0452,41.1489,41.0358,41.0923,25707.0
2023-06-07 12:10:00,43.6,43.66,43.58,43.64,28486.0,41.0829,41.1394,41.0641,41.1206,28486.0
2023-06-07 12:20:00,43.64,43.7,43.63,43.7,28376.0,41.1206,41.1771,41.1112,41.1771,28376.0
2023-06-07 12:30:00,43.7,43.72,43.66,43.71,28100.0,41.1771,41.196,41.1394,41.1865,28100.0
2023-06-07 12:40:00,43.72,43.77,43.71,43.71,23918.0,41.196,41.2431,41.1865,41.1865,23918.0
2023-06-07 12:50:00,43.71,43.8,43.7,43.8,29792.0,41.1865,41.2714,41.1771,41.2714,29792.0
2023-06-07 13:00:00,43.79,43.93,43.77,43.92,78344.0,41.2619,41.3938,41.2431,41.3844,78344.0
2023-06-07 13:10:00,43.92,43.92,43.85,43.87,82101.0,41.3844,41.3844,41.3185,41.3373,82101.0
2023-06-07 13:20:00,43.87,43.9,43.82,43.85,55250.0,41.3373,41.3656,41.2902,41.3185,55250.0
2023-06-07 13:30:00,43.84,43.87,43.79,43.8,59638.0,41.309,41.3373,41.2619,41.2714,59638.0
2023-06-07 13:40:00,43.81,43.81,43.74,43.75,51910.0,41.2808,41.2808,41.2148,41.2242,51910.0
2023-06-07 13:50:00,43.75,43.82,43.73,43.8,36130.0,41.2242,41.2902,41.2054,41.2714,36130.0
2023-06-07 14:00:00,43.8,43.8,43.74,43.76,34351.0,41.2714,41.2714,41.2148,41.2337,34351.0
2023-06-07 14:10:00,43.77,43.91,43.75,43.9,94275.0,41.2431,41.375,41.2242,41.3656,94275.0
2023-06-07 14:20:00,43.91,43.92,43.83,43.86,49027.0,41.375,41.3844,41.2996,41.3279,49027.0
2023-06-07 14:30:00,43.86,43.86,43.75,43.77,63197.0,41.3279,41.3279,41.2242,41.2431,63197.0
2023-06-07 14:40:00,43.76,43.78,43.71,43.72,57179.0,41.2337,41.2525,41.1865,41.196,57179.0
2023-06-07 14:50:00,43.72,43.79,43.71,43.79,52810.0,41.196,41.2619,41.1865,41.2619,52810.0
2023-06-07 15:00:00,43.79,43.82,43.75,43.75,67135.0,41.2619,41.2902,41.2242,41.2242,67135.0
2023-06-07 15:10:00,43.75,43.79,43.69,43.71,71030.0,41.2242,41.2619,41.1677,41.1865,71030.0
2023-06-07 15:20:00,43.71,43.76,43.7,43.74,58611.0,41.1865,41.2337,41.1771,41.2148,58611.0
2023-06-07 15:30:00,43.74,43.83,43.73,43.77,102080.0,41.2148,41.2996,41.2054,41.2431,102080.0
2023-06-07 15:40:00,43.78,43.85,43.75,43.84,109453.0,41.2525,41.3185,41.2242,41.309,109453.0
2023-06-07 15:50:00,43.86,43.88,43.7,43.71,482387.0,41.3279,41.3467,41.1771,41.1865,482387.0
2023-06-08 09:30:00,43.62,43.74,43.42,43.5,106091.0,41.1017,41.2148,40.9133,40.9887,106091.0
2023-06-08 09:40:00,43.51,43.54,43.34,43.42,105466.0,40.9981,41.0264,40.8379,40.9133,105466.0
2023-06-08 09:50:00,43.42,43.45,43.31,43.4,45923.0,40.9133,40.9416,40.8096,40.8944,45923.0
2023-06-08 10:00:00,43.41,43.55,43.41,43.54,107193.0,40.9039,41.0358,40.9039,41.0264,107193.0
2023-06-08 10:10:00,43.55,43.68,43.48,43.66,87757.0,41.0358,41.1583,40.9698,41.1394,87757.0
2023-06-08 10:20:00,43.66,43.68,43.55,43.66,61319.0,41.1394,41.1583,41.0358,41.1394,61319.0
2023-06-08 10:30:00,43.66,43.7,43.5,43.57,39363.0,41.1394,41.1771,40.9887,41.0546,39363.0
2023-06-08 10:40:00,43.58,43.67,43.56,43.64,87372.0,41.0641,41.1489,41.0452,41.1206,87372.0
2023-06-08 10:50:00,43.64,43.67,43.56,43.63,43142.0,41.1206,41.1489,41.0452,41.1112,43142.0
2023-06-08 11:00:00,43.64,43.65,43.51,43.54,78440.0,41.1206,41.13,40.9981,41.0264,78440.0
2023-06-08 11:10:00,43.54,43.7,43.53,43.7,60690.0,41.0264,41.1771,41.0169,41.1771,60690.0
2023-06-08 11:20:00,43.7,43.76,43.67,43.72,43464.0,41.1771,41.2337,41.1489,41.196,43464.0
2023-06-08 11:30:00,43.72,43.78,43.66,43.74,77406.0,41.196,41.2525,41.1394,41.2148,77406.0
2023-06-08 11:40:00,43.74,43.79,43.64,43.66,112872.0,41.2148,41.2619,41.1206,41.1394,112872.0
2023-06-08 11:50:00,43.65,43.78,43.58,43.73,78417.0,41.13,41.2525,41.0641,41.2054,78417.0
2023-06-08 12:00:00,43.74,43.86,43.73,43.8,85532.0,41.2148,41.3279,41.2054,41.2714,85532.0
2023-06-08 12:10:00,43.8,43.8,43.74,43.77,46600.0,41.2714,41.2714,41.2148,41.2431,46600.0
2023-06-08 12:20:00,43.77,43.82,43.74,43.81,45601.0,41.2431,41.2902,41.2148,41.2808,45601.0
2023-06-08 12:30:00,43.82,43.87,43.76,43.77,78099.0,41.2902,41.3373,41.2337,41.2431,78099.0
2023-06-08 12:40:00,43.77,43.79,43.74,43.75,38873.0,41.2431,41.2619,41.2148,41.2242,38873.0
2023-06-08 12:50:00,43.75,43.8,43.74,43.75,39137.0,41.2242,41.2714,41.2148,41.2242,39137.0
2023-06-08 13:00:00,43.75,43.76,43.67,43.69,65414.0,41.2242,41.2337,41.1489,41.1677,65414.0
2023-06-08 13:10:00,43.69,43.75,43.66,43.73,106994.0,41.1677,41.2242,41.1394,41.2054,106994.0
2023-06-08 13:20:00,43.73,43.74,43.67,43.73,101060.0,41.2054,41.2148,41.1489,41.2054,101060.0
2023-06-08 13:30:00,43.73,43.76,43.65,43.66,75078.0,41.2054,41.2337,41.13,41.1394,75078.0
2023-06-08 13:40:00,43.65,43.69,43.63,43.64,27602.0,41.13,41.1677,41.1112,41.1206,27602.0
2023-06-08 13:50:00,43.64,43.71,43.64,43.7,44984.0,41.1206,41.1865,41.1206,41.1771,44984.0
2023-06-08 14:00:00,43.7,43.73,43.7,43.7,14916.0,41.1771,41.2054,41.1771,41.1771,14916.0
2023-06-08 14:10:00,43.7,43.72,43.68,43.7,35640.0,41.1771,41.196,41.1583,41.1771,35640.0
2023-06-08 14:20:00,43.71,43.75,43.7,43.75,38917.0,41.1865,41.2242,41.1771,41.2242,38917.0
2023-06-08 14:30:00,43.75,43.76,43.71,43.75,49091.0,41.2242,41.2337,41.1865,41.2242,49091.0
2023-06-08 14:40:00,43.76,43.76,43.67,43.68,65267.0,41.2337,41.2337,41.1489,41.1583,65267.0
2023-06-08 14:50:00,43.68,43.71,43.67,43.71,30805.0,41.1583,41.1865,41.1489,41.1865,30805.0
2023-06-08 15:00:00,43.71,43.78,43.71,43.77,39821.0,41.1865,41.2525,41.1865,41.2431,39821.0
2023-06-08 15:10:00,43.77,43.77,43.73,43.74,57491.0,41.2431,41.2431,41.2054,41.2148,57491.0
2023-06-08 15:20:00,43.75,43.85,43.74,43.82,93591.0,41.2242,41.3185,41.2148,41.2902,93591.0
2023-06-08 15:30:00,43.82,43.82,43.78,43.8,87012.0,41.2902,41.2902,41.2525,41.2714,87012.0
2023-06-08 15:40:00,43.8,43.86,43.8,43.84,114922.0,41.2714,41.3279,41.2714,41.309,114922.0
2023-06-08 15:50:00,43.85,43.88,43.76,43.86,625661.0,41.3185,41.3467,41.2337,41.3279,625661.0
2023-06-09 09:30:00,43.98,44.1,43.9,44.1,125991.0,41.441,41.554,41.3656,41.554,125991.0
2023-06-09 09:40:00,44.1,44.22,43.98,43.99,113271.0,41.554,41.6671,41.441,41.4504,113271.0
2023-06-09 09:50:00,43.99,44.2,43.97,44.11,101416.0,41.4504,41.6483,41.4315,41.5635,101416.0
2023-06-09 10:00:00,44.12,44.16,43.98,44.03,64133.0,41.5729,41.6106,41.441,41.4881,64133.0
2023-06-09 10:10:00,44.04,44.27,44.03,44.23,108237.0,41.4975,41.7142,41.4881,41.6765,108237.0
2023-06-09 10:20:00,44.22,44.22,43.97,44.11,86224.0,41.6671,41.6671,41.4315,41.5635,86224.0
2023-06-09 10:30:00,44.11,44.23,44.07,44.21,73305.0,41.5635,41.6765,41.5258,41.6577,73305.0
2023-06-09 10:40:00,44.22,44.38,44.17,44.29,95571.0,41.6671,41.8179,41.62,41.7331,95571.0
2023-06-09 10:50:00,44.29,44.3,44.19,44.25,72531.0,41.7331,41.7425,41.6388,41.6954,72531.0
2023-06-09 11:00:00,44.26,44.31,44.18,44.21,68129.0,41.7048,41.7519,41.6294,41.6577,68129.0
2023-06-09 11:10:00,44.21,44.25,44.13,44.23,76527.0,41.6577,41.6954,41.5823,41.6765,76527.0
2023-06-09 11:20:00,44.22,44.22,44.05,44.15,60325.0,41.6671,41.6671,41.5069,41.6011,60325.0
2023-06-09 11:30:00,44.16,44.16,44.02,44.05,61729.0,41.6106,41.6106,41.4787,41.5069,61729.0
2023-06-09 11:40:00,44.06,44.16,44.05,44.16,44221.0,41.5163,41.6106,41.5069,41.6106,44221.0
2023-06-09 11:50:00,44.16,44.18,44.07,44.12,56639.0,41.6106,41.6294,41.5258,41.5729,56639.0
2023-06-09 12:00:00,44.14,44.14,44.04,44.04,47139.0,41.5917,41.5917,41.4975,41.4975,47139.0
2023-06-09 12:10:00,44.05,44.15,44.04,44.14,51487.0,41.5069,41.6011,41.4975,41.5917,51487.0
2023-06-09 12:20:00,44.14,44.17,44.09,44.14,43471.0,41.5917,41.62,41.5446,41.5917,43471.0
2023-06-09 12:30:00,44.13,44.15,44.04,44.06,39559.0,41.5823,41.6011,41.4975,41.5163,39559.0
2023-06-09 12:40:00,44.06,44.13,44.04,44.12,54990.0,41.5163,41.5823,41.4975,41.5729,54990.0
2023-06-09 12:50:00,44.12,44.16,44.07,44.16,60673.0,41.5729,41.6106,41.5258,41.6106,60673.0
2023-06-09 13:00:00,44.16,44.22,44.11,44.21,109840.0,41.6106,41.6671,41.5635,41.6577,109840.0
2023-06-09 13:10:00,44.21,44.26,44.17,44.23,135134.0,41.6577,41.7048,41.62,41.6765,135134.0
2023-06-09 13:20:00,44.22,44.22,44.15,44.21,58507.0,41.6671,41.6671,41.6011,41.6577,58507.0
2023-06-09 13:30:00,44.22,44.28,44.19,44.2,40588.0,41.6671,41.7236,41.6388,41.6483,40588.0
2023-06-09 13:40:00,44.2,44.27,44.17,44.23,57847.0,41.6483,41.7142,41.62,41.6765,57847.0
2023-06-09 13:50:00,44.23,44.27,44.15,44.26,138456.0,41.6765,41.7142,41.6011,41.7048,138456.0
2023-06-09 14:00:00,44.27,44.28,44.22,44.27,30799.0,41.7142,41.7236,41.6671,41.7142,30799.0
2023-06-09 14:10:00,44.27,44.29,44.24,44.27,34666.0,41.7142,41.7331,41.6859,41.7142,34666.0
2023-06-09 14:20:00,44.27,44.34,44.27,44.3,46965.0,41.7142,41.7802,41.7142,41.7425,46965.0
2023-06-09 14:30:00,44.3,44.3,44.25,44.28,40346.0,41.7425,41.7425,41.6954,41.7236,40346.0
2023-06-09 14:40:00,44.27,44.33,44.27,44.32,49825.0,41.7142,41.7708,41.7142,41.7613,49825.0
2023-06-09 14:50:00,44.31,44.33,44.24,44.29,40769.0,41.7519,41.7708,41.6859,41.7331,40769.0
2023-06-09 15:00:00,44.29,44.37,44.27,44.28,53629.0,41.7331,41.8084,41.7142,41.7236,53629.0
2023-06-09 15:10:00,44.29,44.34,44.28,44.31,68515.0,41.7331,41.7802,41.7236,41.7519,68515.0
2023-06-09 15:20:00,44.31,44.35,44.27,44.33,57391.0,41.7519,41.7896,41.7142,41.7708,57391.0
2023-06-09 15:30:00,44.32,44.42,44.3,44.36,110681.0,41.7613,41.8556,41.7425,41.799,110681.0
2023-06-09 15:40:00,44.36,44.42,44.32,44.4,176700.0,41.799,41.8556,41.7613,41.8367,176700.0
2023-06-09 15:50:00,44.4,44.46,44.38,44.43,523071.0,41.8367,41.8932,41.8179,41.865,523071.0
2023-06-12 09:30:00,44.34,44.47,44.1,44.2,171464.0,41.7802,41.9027,41.554,41.6483,171464.0
2023-06-12 09:40:00,44.2,44.31,44.05,44.15,134279.0,41.6483,41.7519,41.5069,41.6011,134279.0
2023-06-12 09:50:00,44.15,44.35,44.14,44.3,136627.0,41.6011,41.7896,41.5917,41.7425,136627.0
2023-06-12 10:00:00,44.31,44.34,44.15,44.27,113862.0,41.7519,41.7802,41.6011,41.7142,113862.0
2023-06-12 10:10:00,44.27,44.3,44.15,44.21,86222.0,41.7142,41.7425,41.6011,41.6577,86222.0
2023-06-12 10:20:00,44.22,44.25,43.99,44.07,86932.0,41.6671,41.6954,41.4504,41.5258,86932.0
2023-06-12 10:30:00,44.07,44.07,43.91,43.97,70244.0,41.5258,41.5258,41.375,41.4315,70244.0
2023-06-12 10:40:00,43.96,44.13,43.96,44.02,42446.0,41.4221,41.5823,41.4221,41.4787,42446.0
2023-06-12 10:50:00,44.03,44.16,44.0,44.1,70606.0,41.4881,41.6106,41.4598,41.554,70606.0
2023-06-12 11:00:00,44.1,44.13,44.03,44.08,44640.0,41.554,41.5823,41.4881,41.5352,44640.0
2023-06-12 11:10:00,44.08,44.1,43.88,43.89,79517.0,41.5352,41.554,41.3467,41.3562,79517.0
2023-06-12 11:20:00,43.88,43.89,43.67,43.75,80542.0,41.3467,41.3562,41.1489,41.2242,80542.0
2023-06-12 11:30:00,43.75,43.8,43.58,43.61,154512.0,41.2242,41.2714,41.0641,41.0923,154512.0
2023-06-12 11:40:00,43.6,43.6,43.46,43.55,125231.0,41.0829,41.0829,40.951,41.0358,125231.0
2023-06-12 11:50:00,43.58,43.62,43.52,43.61,51925.0,41.0641,41.1017,41.0075,41.0923,51925.0
2023-06-12 12:00:00,43.6,43.75,43.59,43.74,32630.0,41.0829,41.2242,41.0735,41.2148,32630.0
2023-06-12 12:10:00,43.75,43.82,43.73,43.73,55706.0,41.2242,41.2902,41.2054,41.2054,55706.0
2023-06-12 12:20:00,43.74,43.78,43.72,43.75,42939.0,41.2148,41.2525,41.196,41.2242,42939.0
2023-06-12 12:30:00,43.75,43.75,43.71,43.73,24179.0,41.2242,41.2242,41.1865,41.2054,24179.0
2023-06-12 12:40:00,43.72,43.73,43.56,43.56,111073.0,41.196,41.2054,41.0452,41.0452,111073.0
2023-06-12 12:50:00,43.57,43.63,43.55,43.62,127362.0,41.0546,41.1112,41.0358,41.1017,127362.0
2023-06-12 13:00:00,43.61,43.66,43.6,43.65,39595.0,41.0923,41.1394,41.0829,41.13,39595.0
2023-06-12 13:10:00,43.65,43.85,43.34,43.74,429741.0,41.13,41.3185,40.8379,41.2148,429741.0
2023-06-12 13:20:00,43.73,43.74,43.55,43.62,129464.0,41.2054,41.2148,41.0358,41.1017,129464.0
2023-06-12 13:30:00,43.62,43.63,43.47,43.58,90311.0,41.1017,41.1112,40.9604,41.0641,90311.0
2023-06-12 13:40:00,43.58,43.66,43.55,43.6,89711.0,41.0641,41.1394,41.0358,41.0829,89711.0
2023-06-12 13:50:00,43.6,43.61,43.54,43.56,48849.0,41.0829,41.0923,41.0264,41.0452,48849.0
2023-06-12 14:00:00,43.55,43.56,43.49,43.53,66436.0,41.0358,41.0452,40.9792,41.0169,66436.0
2023-06-12 14:10:00,43.53,43.54,43.48,43.5,47106.0,41.0169,41.0264,40.9698,40.9887,47106.0
2023-06-12 14:20:00,43.49,43.5,43.43,43.44,117099.0,40.9792,40.9887,40.9227,40.9321,117099.0
2023-06-12 14:30:00,43.44,43.5,43.37,43.47,148153.0,40.9321,40.9887,40.8662,40.9604,148153.0
2023-06-12 14:40:00,43.46,43.46,43.39,43.43,52857.0,40.951,40.951,40.885,40.9227,52857.0
2023-06-12 14:50:00,43.43,43.51,43.42,43.47,49605.0,40.9227,40.9981,40.9133,40.9604,49605.0
2023-06-12 15:00:00,43.48,43.5,43.43,43.45,56475.0,40.9698,40.9887,40.9227,40.9416,56475.0
2023-06-12 15:10:00,43.45,43.58,43.44,43.55,140642.0,40.9416,41.0641,40.9321,41.0358,140642.0
2023-06-12 15:20:00,43.55,43.56,43.49,43.55,116721.0,41.0358,41.0452,40.9792,41.0358,116721.0
2023-06-12 15:30:00,43.54,43.67,43.47,43.65,139126.0,41.0264,41.1489,40.9604,41.13,139126.0
2023-06-12 15:40:00,43.65,43.7,43.6,43.64,235306.0,41.13,41.1771,41.0829,41.1206,235306.0
2023-06-12 15:50:00,43.64,43.74,43.59,43.72,666951.0,41.1206,41.2148,41.0735,41.196,666951.0
2023-06-13 09:30:00,43.75,44.42,43.73,44.42,99785.0,41.2242,41.8556,41.2054,41.8556,99785.0
2023-06-13 09:40:00,44.42,44.57,44.33,44.42,156086.0,41.8556,41.9969,41.7708,41.8556,156086.0
2023-06-13 09:50:00,44.43,44.46,44.29,44.38,87168.0,41.865,41.8932,41.7331,41.8179,87168.0
2023-06-13 10:00:00,44.39,44.58,44.32,44.57,93787.0,41.8273,42.0063,41.7613,41.9969,93787.0
2023-06-13 10:10:00,44.57,44.61,44.41,44.5,65426.0,41.9969,42.0346,41.8461,41.9309,65426.0
2023-06-13 10:20:00,44.49,44.63,44.47,44.63,85965.0,41.9215,42.0534,41.9027,42.0534,85965.0
2023-06-13 10:30:00,44.63,44.63,44.47,44.49,53503.0,42.0534,42.0534,41.9027,41.9215,53503.0
2023-06-13 10:40:00,44.5,44.51,44.35,44.38,97168.0,41.9309,41.9404,41.7896,41.8179,97168.0
2023-06-13 10:50:00,44.38,44.39,44.24,44.27,78382.0,41.8179,41.8273,41.6859,41.7142,78382.0
2023-06-13 11:00:00,44.28,44.37,44.14,44.15,81029.0,41.7236,41.8084,41.5917,41.6011,81029.0
2023-06-13 11:10:00,44.16,44.35,44.15,44.32,67041.0,41.6106,41.7896,41.6011,41.7613,67041.0
2023-06-13 11:20:00,44.32,44.38,44.29,44.33,47054.0,41.7613,41.8179,41.7331,41.7708,47054.0
2023-06-13 11:30:00,44.34,44.39,44.21,44.21,61130.0,41.7802,41.8273,41.6577,41.6577,61130.0
2023-06-13 11:40:00,44.22,44.34,44.21,44.28,37684.0,41.6671,41.7802,41.6577,41.7236,37684.0
2023-06-13 11:50:00,44.27,44.36,44.27,44.29,41898.0,41.7142,41.799,41.7142,41.7331,41898.0
2023-06-13 12:00:00,44.29,44.34,44.24,44.34,40526.0,41.7331,41.7802,41.6859,41.7802,40526.0
2023-06-13 12:10:00,44.34,44.35,44.29,44.31,68089.0,41.7802,41.7896,41.7331,41.7519,68089.0
2023-06-13 12:20:00,44.31,44.33,44.26,44.3,41900.0,41.7519,41.7708,41.7048,41.7425,41900.0
2023-06-13 12:30:00,44.29,44.31,44.24,44.25,32737.0,41.7331,41.7519,41.6859,41.6954,32737.0
2023-06-13 12:40:00,44.25,44.26,44.22,44.23,41728.0,41.6954,41.7048,41.6671,41.6765,41728.0
2023-06-13 12:50:00,44.23,44.33,44.18,44.29,70279.0,41.6765,41.7708,41.6294,41.7331,70279.0
2023-06-13 13:00:00,44.3,44.4,44.29,44.38,25284.0,41.7425,41.8367,41.7331,41.8179,25284.0
2023-06-13 13:10:00,44.38,44.44,44.38,44.41,35209.0,41.8179,41.8744,41.8179,41.8461,35209.0
2023-06-13 13:20:00,44.41,44.46,44.36,44.45,40037.0,41.8461,41.8932,41.799,41.8838,40037.0
2023-06-13 13:30:00,44.45,44.46,44.38,44.45,44212.0,41.8838,41.8932,41.8179,41.8838,44212.0
2023-06-13 13:40:00,44.45,44.5,44.44,44.48,33663.0,41.8838,41.9309,41.8744,41.9121,33663.0
2023-06-13 13:50:00,44.48,44.48,44.37,44.4,38509.0,41.9121,41.9121,41.8084,41.8367,38509.0
2023-06-13 14:00:00,44.4,44.42,44.28,44.31,110316.0,41.8367,41.8556,41.7236,41.7519,110316.0
2023-06-13 14:10:00,44.3,44.31,44.26,44.3,42425.0,41.7425,41.7519,41.7048,41.7425,42425.0
2023-06-13 14:20:00,44.3,44.38,44.3,44.3,49247.0,41.7425,41.8179,41.7425,41.7425,49247.0
2023-06-13 14:30:00,44.3,44.32,44.23,44.31,57288.0,41.7425,41.7613,41.6765,41.7519,57288.0
2023-06-13 14:40:00,44.31,44.31,44.22,44.25,43275.0,41.7519,41.7519,41.6671,41.6954,43275.0
2023-06-13 14:50:00,44.25,44.29,44.24,44.27,44874.0,41.6954,41.7331,41.6859,41.7142,44874.0
2023-06-13 15:00:00,44.27,44.33,44.25,44.3,52276.0,41.7142,41.7708,41.6954,41.7425,52276.0
2023-06-13 15:10:00,44.31,44.32,44.23,44.24,45535.0,41.7519,41.7613,41.6765,41.6859,45535.0
2023-06-13 15:20:00,44.25,44.3,44.22,44.26,64355.0,41.6954,41.7425,41.6671,41.7048,64355.0
2023-06-13 15:30:00,44.26,44.28,44.14,44.15,50946.0,41.7048,41.7236,41.5917,41.6011,50946.0
2023-06-13 15:40:00,44.15,44.17,44.08,44.09,76237.0,41.6011,41.62,41.5352,41.5446,76237.0
2023-06-13 15:50:00,44.09,44.15,44.07,44.15,271781.0,41.5446,41.6011,41.5258,41.6011,271781.0
2023-06-14 09:30:00,44.39,44.96,44.34,44.81,132781.0,41.8273,42.3644,41.7802,42.223,132781.0
2023-06-14 09:40:00,44.81,44.88,44.69,44.74,73521.0,42.223,42.289,42.11,42.1571,73521.0
2023-06-14 09:50:00,44.75,44.87,44.69,44.75,46973.0,42.1665,42.2796,42.11,42.1665,46973.0
2023-06-14 10:00:00,44.75,44.77,44.68,44.76,39546.0,42.1665,42.1854,42.1005,42.1759,39546.0
2023-06-14 10:10:00,44.77,44.77,44.59,44.59,36093.0,42.1854,42.1854,42.0157,42.0157,36093.0
2023-06-14 10:20:00,44.6,44.68,44.57,44.58,40458.0,42.0252,42.1005,41.9969,42.0063,40458.0
2023-06-14 10:30:00,44.57,44.63,44.55,44.6,33018.0,41.9969,42.0534,41.9781,42.0252,33018.0
2023-06-14 10:40:00,44.6,44.62,44.47,44.55,29140.0,42.0252,42.044,41.9027,41.9781,29140.0
2023-06-14 10:50:00,44.54,44.6,44.48,44.59,65893.0,41.9686,42.0252,41.9121,42.0157,65893.0
2023-06-14 11:00:00,44.59,44.68,44.58,44.6,26657.0,42.0157,42.1005,42.0063,42.0252,26657.0
2023-06-14 11:10:00,44.6,44.68,44.59,44.66,37196.0,42.0252,42.1005,42.0157,42.0817,37196.0
2023-06-14 11:20:00,44.67,44.7,44.65,44.66,33604.0,42.0911,42.1194,42.0723,42.0817,33604.0
2023-06-14 11:30:00,44.66,44.68,44.6,44.63,56741.0,42.0817,42.1005,42.0252,42.0534,56741.0
2023-06-14 11:40:00,44.63,44.73,44.62,44.69,30231.0,42.0534,42.1477,42.044,42.11,30231.0
2023-06-14 11:50:00,44.7,44.7,44.56,44.6,83992.0,42.1194,42.1194,41.9875,42.0252,83992.0
2023-06-14 12:00:00,44.59,44.61,44.55,44.57,34196.0,42.0157,42.0346,41.9781,41.9969,34196.0
2023-06-14 12:10:00,44.58,44.62,44.54,44.59,21958.0,42.0063,42.044,41.9686,42.0157,21958.0
2023-06-14 12:20:00,44.6,44.61,44.56,44.59,23945.0,42.0252,42.0346,41.9875,42.0157,23945.0
2023-06-14 12:30:00,44.59,44.59,44.48,44.52,23232.0,42.0157,42.0157,41.9121,41.9498,23232.0
2023-06-14 12:40:00,44.52,44.54,44.48,44.49,29594.0,41.9498,41.9686,41.9121,41.9215,29594.0
2023-06-14 12:50:00,44.49,44.53,44.48,44.52,25445.0,41.9215,41.9592,41.9121,41.9498,25445.0
2023-06-14 13:00:00,44.52,44.55,44.48,44.52,25409.0,41.9498,41.9781,41.9121,41.9498,25409.0
2023-06-14 13:10:00,44.52,44.52,44.41,44.45,42410.0,41.9498,41.9498,41.8461,41.8838,42410.0
2023-06-14 13:20:00,44.46,44.46,44.38,44.41,36954.0,41.8932,41.8932,41.8179,41.8461,36954.0
2023-06-14 13:30:00,44.41,44.42,44.36,44.4,33416.0,41.8461,41.8556,41.799,41.8367,33416.0
2023-06-14 13:40:00,44.4,44.44,44.36,44.44,26326.0,41.8367,41.8744,41.799,41.8744,26326.0
2023-06-14 13:50:00,44.44,44.45,44.41,44.43,22697.0,41.8744,41.8838,41.8461,41.865,22697.0
2023-06-14 14:00:00,44.42,44.42,44.0,44.13,48936.0,41.8556,41.8556,41.4598,41.5823,48936.0
2023-06-14 14:10:00,44.15,44.17,43.95,44.01,61658.0,41.6011,41.62,41.4127,41.4692,61658.0
2023-06-14 14:20:00,44.0,44.06,43.85,43.94,55418.0,41.4598,41.5163,41.3185,41.4033,55418.0
2023-06-14 14:30:00,43.94,44.07,43.9,44.01,105709.0,41.4033,41.5258,41.3656,41.4692,105709.0
2023-06-14 14:40:00,44.02,44.17,44.01,44.16,87721.0,41.4787,41.62,41.4692,41.6106,87721.0
2023-06-14 14:50:00,44.17,44.23,44.09,44.15,55968.0,41.62,41.6765,41.5446,41.6011,55968.0
2023-06-14 15:00:00,44.16,44.31,44.16,44.27,54929.0,41.6106,41.7519,41.6106,41.7142,54929.0
2023-06-14 15:10:00,44.27,44.28,44.11,44.16,92952.0,41.7142,41.7236,41.5635,41.6106,92952.0
2023-06-14 15:20:00,44.16,44.43,44.15,44.33,72264.0,41.6106,41.865,41.6011,41.7708,72264.0
2023-06-14 15:30:00,44.33,44.36,44.25,44.32,94363.0,41.7708,41.799,41.6954,41.7613,94363.0
2023-06-14 15:40:00,44.33,44.33,44.16,44.2,116188.0,41.7708,41.7708,41.6106,41.6483,116188.0
2023-06-14 15:50:00,44.19,44.2,44.1,44.18,370493.0,41.6388,41.6483,41.554,41.6294,370493.0
2023-06-15 09:30:00,43.96,44.25,43.95,44.18,53270.0,41.4221,41.6954,41.4127,41.6294,53270.0
2023-06-15 09:40:00,44.17,44.24,44.0,44.24,90303.0,41.62,41.6859,41.4598,41.6859,90303.0
2023-06-15 09:50:00,44.24,44.38,44.21,44.35,57215.0,41.6859,41.8179,41.6577,41.7896,57215.0
2023-06-15 10:00:00,44.35,44.49,44.32,44.39,56304.0,41.7896,41.9215,41.7613,41.8273,56304.0
2023-06-15 10:10:00,44.39,44.4,44.3,44.35,38313.0,41.8273,41.8367,41.7425,41.7896,38313.0
2023-06-15 10:20:00,44.34,44.42,44.29,44.37,32932.0,41.7802,41.8556,41.7331,41.8084,32932.0
2023-06-15 10:30:00,44.36,44.36,44.21,44.24,39973.0,41.799,41.799,41.6577,41.6859,39973.0
2023-06-15 10:40:00,44.23,44.42,44.23,44.34,45422.0,41.6765,41.8556,41.6765,41.7802,45422.0
2023-06-15 10:50:00,44.35,44.35,44.25,44.33,37170.0,41.7896,41.7896,41.6954,41.7708,37170.0
2023-06-15 11:00:00,44.34,44.36,44.25,44.33,29149.0,41.7802,41.799,41.6954,41.7708,29149.0
2023-06-15 11:10:00,44.33,44.47,44.32,44.44,40444.0,41.7708,41.9027,41.7613,41.8744,40444.0
2023-06-15 11:20:00,44.44,44.53,44.44,44.53,28363.0,41.8744,41.9592,41.8744,41.9592,28363.0
2023-06-15 11:30:00,44.53,44.55,44.47,44.53,48394.0,41.9592,41.9781,41.9027,41.9592,48394.0
2023-06-15 11:40:00,44.52,44.53,44.45,44.5,47249.0,41.9498,41.9592,41.8838,41.9309,47249.0
2023-06-15 11:50:00,44.5,44.61,44.49,44.61,45995.0,41.9309,42.0346,41.9215,42.0346,45995.0
2023-06-15 12:00:00,44.6,44.71,44.6,44.64,91745.0,42.0252,42.1288,42.0252,42.0629,91745.0
2023-06-15 12:10:00,44.64,44.68,44.6,44.66,30252.0,42.0629,42.1005,42.0252,42.0817,30252.0
2023-06-15 12:20:00,44.66,44.7,44.66,44.67,35959.0,42.0817,42.1194,42.0817,42.0911,35959.0
2023-06-15 12:30:00,44.67,44.7,44.62,44.68,36095.0,42.0911,42.1194,42.044,42.1005,36095.0
2023-06-15 12:40:00,44.68,44.72,44.63,44.66,33502.0,42.1005,42.1382,42.0534,42.0817,33502.0
2023-06-15 12:50:00,44.66,44.68,44.62,44.67,27365.0,42.0817,42.1005,42.044,42.0911,27365.0
2023-06-15 13:00:00,44.67,44.68,44.58,44.59,21143.0,42.0911,42.1005,42.0063,42.0157,21143.0
2023-06-15 13:10:00,44.59,44.6,44.51,44.52,23783.0,42.0157,42.0252,41.9404,41.9498,23783.0
2023-06-15 13:20:00,44.52,44.55,44.5,44.55,28587.0,41.9498,41.9781,41.9309,41.9781,28587.0
2023-06-15 13:30:00,44.54,44.62,44.53,44.58,56594.0,41.9686,42.044,41.9592,42.0063,56594.0
2023-06-15 13:40:00,44.58,44.62,44.52,44.62,24817.0,42.0063,42.044,41.9498,42.044,24817.0
2023-06-15 13:50:00,44.62,44.63,44.57,44.59,31769.0,42.044,42.0534,41.9969,42.0157,31769.0
2023-06-15 14:00:00,44.6,44.61,44.51,44.52,31469.0,42.0252,42.0346,41.9404,41.9498,31469.0
2023-06-15 14:10:00,44.52,44.59,44.52,44.55,33506.0,41.9498,42.0157,41.9498,41.9781,33506.0
2023-06-15 14:20:00,44.55,44.63,44.53,44.61,53705.0,41.9781,42.0534,41.9592,42.0346,53705.0
2023-06-15 14:30:00,44.6,44.67,44.58,44.62,50714.0,42.0252,42.0911,42.0063,42.044,50714.0
2023-06-15 14:40:00,44.62,44.69,44.6,44.61,55198.0,42.044,42.11,42.0252,42.0346,55198.0
2023-06-15 14:50:00,44.61,44.73,44.59,44.7,63941.0,42.0346,42.1477,42.0157,42.1194,63941.0
2023-06-15 15:00:00,44.71,44.75,44.64,44.68,52932.0,42.1288,42.1665,42.0629,42.1005,52932.0
2023-06-15 15:10:00,44.68,44.77,44.66,44.69,52708.0,42.1005,42.1854,42.0817,42.11,52708.0
2023-06-15 15:20:00,44.69,44.77,44.65,44.77,97452.0,42.11,42.1854,42.0723,42.1854,97452.0
2023-06-15 15:30:00,44.77,44.79,44.69,44.71,57954.0,42.1854,42.2042,42.11,42.1288,57954.0
2023-06-15 15:40:00,44.71,44.84,44.7,44.83,101210.0,42.1288,42.2513,42.1194,42.2419,101210.0
2023-06-15 15:50:00,44.83,44.88,44.73,44.88,576662.0,42.2419,42.289,42.1477,42.289,576662.0
2023-06-16 09:30:00,45.0,45.12,44.52,44.72,773761.0,42.4021,42.5151,41.9498,42.1382,773761.0
2023-06-16 09:40:00,44.74,44.78,44.38,44.41,86957.0,42.1571,42.1948,41.8179,41.8461,86957.0
2023-06-16 09:50:00,44.45,44.52,44.39,44.41,35403.0,41.8838,41.9498,41.8273,41.8461,35403.0
2023-06-16 10:00:00,44.42,44.8,44.42,44.77,102559.0,41.8556,42.2136,41.8556,42.1854,102559.0
2023-06-16 10:10:00,44.77,44.78,44.55,44.58,55925.0,42.1854,42.1948,41.9781,42.0063,55925.0
2023-06-16 10:20:00,44.58,44.71,44.52,44.71,47162.0,42.0063,42.1288,41.9498,42.1288,47162.0
2023-06-16 10:30:00,44.7,44.7,44.51,44.52,47231.0,42.1194,42.1194,41.9404,41.9498,47231.0
2023-06-16 10:40:00,44.52,44.53,44.45,44.48,34555.0,41.9498,41.9592,41.8838,41.9121,34555.0
2023-06-16 10:50:00,44.49,44.55,44.48,44.49,24927.0,41.9215,41.9781,41.9121,41.9215,24927.0
2023-06-16 11:00:00,44.48,44.49,44.38,44.48,31944.0,41.9121,41.9215,41.8179,41.9121,31944.0
2023-06-16 11:10:00,44.49,44.52,44.44,44.45,26168.0,41.9215,41.9498,41.8744,41.8838,26168.0
2023-06-16 11:20:00,44.44,44.54,44.43,44.51,38679.0,41.8744,41.9686,41.865,41.9404,38679.0
2023-06-16 11:30:00,44.51,44.55,44.39,44.41,58825.0,41.9404,41.9781,41.8273,41.8461,58825.0
2023-06-16 11:40:00,44.42,44.51,44.42,44.49,35777.0,41.8556,41.9404,41.8556,41.9215,35777.0
2023-06-16 11:50:00,44.48,44.5,44.43,44.49,34041.0,41.9121,41.9309,41.865,41.9215,34041.0
2023-06-16 12:00:00,44.49,44.53,44.46,44.47,28510.0,41.9215,41.9592,41.8932,41.9027,28510.0
2023-06-16 12:10:00,44.48,44.57,44.46,44.56,35719.0,41.9121,41.9969,41.8932,41.9875,35719.0
2023-06-16 12:20:00,44.56,44.63,44.53,44.59,33143.0,41.9875,42.0534,41.9592,42.0157,33143.0
2023-06-16 12:30:00,44.6,44.66,44.58,44.65,22923.0,42.0252,42.0817,42.0063,42.0723,22923.0
2023-06-16 12:40:00,44.65,44.71,44.62,44.7,25770.0,42.0723,42.1288,42.044,42.1194,25770.0
2023-06-16 12:50:00,44.71,44.71,44.65,44.66,32221.0,42.1288,42.1288,42.0723,42.0817,32221.0
2023-06-16 13:00:00,44.66,44.66,44.53,44.54,49127.0,42.0817,42.0817,41.9592,41.9686,49127.0
2023-06-16 13:10:00,44.55,44.55,44.48,44.54,27930.0,41.9781,41.9781,41.9121,41.9686,27930.0
2023-06-16 13:20:00,44.53,44.58,44.52,44.53,24820.0,41.9592,42.0063,41.9498,41.9592,24820.0
2023-06-16 13:30:00,44.53,44.53,44.42,44.42,23266.0,41.9592,41.9592,41.8556,41.8556,23266.0
2023-06-16 13:40:00,44.43,44.52,44.41,44.48,40473.0,41.865,41.9498,41.8461,41.9121,40473.0
2023-06-16 13:50:00,44.49,44.55,44.49,44.54,30625.0,41.9215,41.9781,41.9215,41.9686,30625.0
2023-06-16 14:00:00,44.54,44.55,44.47,44.51,24608.0,41.9686,41.9781,41.9027,41.9404,24608.0
2023-06-16 14:10:00,44.51,44.54,44.48,44.52,37457.0,41.9404,41.9686,41.9121,41.9498,37457.0
2023-06-16 14:20:00,44.52,44.55,44.51,44.55,24388.0,41.9498,41.9781,41.9404,41.9781,24388.0
2023-06-16 14:30:00,44.55,44.58,44.51,44.58,38809.0,41.9781,42.0063,41.9404,42.0063,38809.0
2023-06-16 14:40:00,44.58,44.58,44.47,44.48,43576.0,42.0063,42.0063,41.9027,41.9121,43576.0
2023-06-16 14:50:00,44.48,44.52,44.36,44.39,113351.0,41.9121,41.9498,41.799,41.8273,113351.0
2023-06-16 15:00:00,44.39,44.44,44.33,44.39,77760.0,41.8273,41.8744,41.7708,41.8273,77760.0
2023-06-16 15:10:00,44.39,44.44,44.37,44.4,118411.0,41.8273,41.8744,41.8084,41.8367,118411.0
2023-06-16 15:20:00,44.4,44.54,44.39,44.5,151217.0,41.8367,41.9686,41.8273,41.9309,151217.0
2023-06-16 15:30:00,44.5,44.6,44.48,44.59,141722.0,41.9309,42.0252,41.9121,42.0157,141722.0
2023-06-16 15:40:00,44.59,44.59,44.51,44.57,243091.0,42.0157,42.0157,41.9404,41.9969,243091.0
2023-06-16 15:50:00,44.57,44.7,44.5,44.66,1635080.0,41.9969,42.1194,41.9309,42.0817,1635080.0
2023-06-20 09:30:00,44.46,44.51,44.33,44.37,132014.0,41.8932,41.9404,41.7708,41.8084,132014.0
2023-06-20 09:40:00,44.36,44.43,43.99,44.06,110857.0,41.799,41.865,41.4504,41.5163,110857.0
2023-06-20 09:50:00,44.07,44.27,43.99,44.27,46495.0,41.5258,41.7142,41.4504,41.7142,46495.0
2023-06-20 10:00:00,44.28,44.33,44.18,44.25,75046.0,41.7236,41.7708,41.6294,41.6954,75046.0
2023-06-20 10:10:00,44.25,44.32,44.15,44.18,55058.0,41.6954,41.7613,41.6011,41.6294,55058.0
2023-06-20 10:20:00,44.17,44.2,44.02,44.06,54039.0,41.62,41.6483,41.4787,41.5163,54039.0
2023-06-20 10:30:00,44.05,44.17,44.04,44.14,43081.0,41.5069,41.62,41.4975,41.5917,43081.0
2023-06-20 10:40:00,44.14,44.18,44.11,44.13,64559.0,41.5917,41.6294,41.5635,41.5823,64559.0
2023-06-20 10:50:00,44.13,44.29,44.11,44.28,115731.0,41.5823,41.7331,41.5635,41.7236,115731.0
2023-06-20 11:00:00,44.28,44.31,44.16,44.2,30871.0,41.7236,41.7519,41.6106,41.6483,30871.0
2023-06-20 11:10:00,44.19,44.26,44.15,44.22,31432.0,41.6388,41.7048,41.6011,41.6671,31432.0
2023-06-20 11:20:00,44.21,44.23,44.18,44.18,28418.0,41.6577,41.6765,41.6294,41.6294,28418.0
2023-06-20 11:30:00,44.17,44.26,44.16,44.26,24233.0,41.62,41.7048,41.6106,41.7048,24233.0
2023-06-20 11:40:00,44.25,44.3,44.18,44.28,32604.0,41.6954,41.7425,41.6294,41.7236,32604.0
2023-06-20 11:50:00,44.29,44.32,44.25,44.25,29095.0,41.7331,41.7613,41.6954,41.6954,29095.0
2023-06-20 12:00:00,44.25,44.25,44.06,44.07,34759.0,41.6954,41.6954,41.5163,41.5258,34759.0
2023-06-20 12:10:00,44.07,44.21,44.06,44.2,28240.0,41.5258,41.6577,41.5163,41.6483,28240.0
2023-06-20 12:20:00,44.2,44.3,44.2,44.29,30166.0,41.6483,41.7425,41.6483,41.7331,30166.0
2023-06-20 12:30:00,44.29,44.36,44.26,44.31,34856.0,41.7331,41.799,41.7048,41.7519,34856.0
2023-06-20 12:40:00,44.32,44.4,44.32,44.39,27573.0,41.7613,41.8367,41.7613,41.8273,27573.0
2023-06-20 12:50:00,44.39,44.4,44.34,44.39,20425.0,41.8273,41.8367,41.7802,41.8273,20425.0
2023-06-20 13:00:00,44.39,44.4,44.28,44.31,29662.0,41.8273,41.8367,41.7236,41.7519,29662.0
2023-06-20 13:10:00,44.31,44.34,44.3,44.31,32757.0,41.7519,41.7802,41.7425,41.7519,32757.0
2023-06-20 13:20:00,44.32,44.33,44.27,44.3,31345.0,41.7613,41.7708,41.7142,41.7425,31345.0
2023-06-20 13:30:00,44.3,44.32,44.19,44.21,32886.0,41.7425,41.7613,41.6388,41.6577,32886.0
2023-06-20 13:40:00,44.2,44.31,44.2,44.3,27567.0,41.6483,41.7519,41.6483,41.7425,27567.0
2023-06-20 13:50:00,44.3,44.31,44.25,44.28,39012.0,41.7425,41.7519,41.6954,41.7236,39012.0
2023-06-20 14:00:00,44.27,44.29,44.23,44.23,28865.0,41.7142,41.7331,41.6765,41.6765,28865.0
2023-06-20 14:10:00,44.23,44.26,44.2,44.22,32651.0,41.6765,41.7048,41.6483,41.6671,32651.0
2023-06-20 14:20:00,44.23,44.26,44.21,44.23,42069.0,41.6765,41.7048,41.6577,41.6765,42069.0
2023-06-20 14:30:00,44.23,44.27,44.22,44.26,36674.0,41.6765,41.7142,41.6671,41.7048,36674.0
2023-06-20 14:40:00,44.25,44.28,44.23,44.28,39718.0,41.6954,41.7236,41.6765,41.7236,39718.0
2023-06-20 14:50:00,44.29,44.33,44.28,44.29,32992.0,41.7331,41.7708,41.7236,41.7331,32992.0
2023-06-20 15:00:00,44.29,44.34,44.29,44.33,43659.0,41.7331,41.7802,41.7331,41.7708,43659.0
2023-06-20 15:10:00,44.33,44.34,44.28,44.28,54465.0,41.7708,41.7802,41.7236,41.7236,54465.0
2023-06-20 15:20:00,44.28,44.33,44.26,44.29,65487.0,41.7236,41.7708,41.7048,41.7331,65487.0
2023-06-20 15:30:00,44.3,44.31,44.24,44.28,48141.0,41.7425,41.7519,41.6859,41.7236,48141.0
2023-06-20 15:40:00,44.27,44.31,44.24,44.3,84218.0,41.7142,41.7519,41.6859,41.7425,84218.0
2023-06-20 15:50:00,44.3,44.41,44.3,44.36,384394.0,41.7425,41.8461,41.7425,41.799,384394.0
2023-06-21 09:30:00,44.42,44.44,44.1,44.12,65691.0,41.8556,41.8744,41.554,41.5729,65691.0
2023-06-21 09:40:00,44.16,44.25,44.0,44.16,39591.0,41.6106,41.6954,41.4598,41.6106,39591.0
2023-06-21 09:50:00,44.17,44.2,44.07,44.1,30131.0,41.62,41.6483,41.5258,41.554,30131.0
2023-06-21 10:00:00,44.1,44.12,43.97,44.06,32233.0,41.554,41.5729,41.4315,41.5163,32233.0
2023-06-21 10:10:00,44.08,44.22,44.06,44.17,32459.0,41.5352,41.6671,41.5163,41.62,32459.0
2023-06-21 10:20:00,44.18,44.31,44.17,44.3,51537.0,41.6294,41.7519,41.62,41.7425,51537.0
2023-06-21 10:30:00,44.3,44.31,44.22,44.3,32086.0,41.7425,41.7519,41.6671,41.7425,32086.0
2023-06-21 10:40:00,44.31,44.35,44.21,44.22,27305.0,41.7519,41.7896,41.6577,41.6671,27305.0
2023-06-21 10:50:00,44.22,44.44,44.18,44.44,41138.0,41.6671,41.8744,41.6294,41.8744,41138.0
2023-06-21 11:00:00,44.45,44.47,44.3,44.34,32076.0,41.8838,41.9027,41.7425,41.7802,32076.0
2023-06-21 11:10:00,44.34,44.43,44.31,44.41,40887.0,41.7802,41.865,41.7519,41.8461,40887.0
2023-06-21 11:20:00,44.4,44.46,44.39,44.45,34653.0,41.8367,41.8932,41.8273,41.8838,34653.0
2023-06-21 11:30:00,44.44,44.52,44.39,44.47,57188.0,41.8744,41.9498,41.8273,41.9027,57188.0
2023-06-21 11:40:00,44.47,44.49,44.4,44.43,29989.0,41.9027,41.9215,41.8367,41.865,29989.0
2023-06-21 11:50:00,44.44,44.48,44.4,44.46,27027.0,41.8744,41.9121,41.8367,41.8932,27027.0
2023-06-21 12:00:00,44.46,44.5,44.42,44.44,34466.0,41.8932,41.9309,41.8556,41.8744,34466.0
2023-06-21 12:10:00,44.44,44.45,44.37,44.39,24847.0,41.8744,41.8838,41.8084,41.8273,24847.0
2023-06-21 12:20:00,44.38,44.46,44.36,44.46,38824.0,41.8179,41.8932,41.799,41.8932,38824.0
2023-06-21 12:30:00,44.45,44.46,44.33,44.33,26047.0,41.8838,41.8932,41.7708,41.7708,26047.0
2023-06-21 12:40:00,44.34,44.36,44.2,44.22,39472.0,41.7802,41.799,41.6483,41.6671,39472.0
2023-06-21 12:50:00,44.22,44.28,44.2,44.22,52359.0,41.6671,41.7236,41.6483,41.6671,52359.0
2023-06-21 13:00:00,44.21,44.24,44.17,44.2,34852.0,41.6577,41.6859,41.62,41.6483,34852.0
2023-06-21 13:10:00,44.21,44.22,44.13,44.13,31121.0,41.6577,41.6671,41.5823,41.5823,31121.0
2023-06-21 13:20:00,44.13,44.21,44.13,44.2,31723.0,41.5823,41.6577,41.5823,41.6483,31723.0
2023-06-21 13:30:00,44.2,44.22,44.18,44.22,27128.0,41.6483,41.6671,41.6294,41.6671,27128.0
2023-06-21 13:40:00,44.22,44.24,44.18,44.23,28810.0,41.6671,41.6859,41.6294,41.6765,28810.0
2023-06-21 13:50:00,44.23,44.26,44.22,44.24,33688.0,41.6765,41.7048,41.6671,41.6859,33688.0
2023-06-21 14:00:00,44.24,44.25,44.21,44.21,22786.0,41.6859,41.6954,41.6577,41.6577,22786.0
2023-06-21 14:10:00,44.21,44.22,44.16,44.21,33659.0,41.6577,41.6671,41.6106,41.6577,33659.0
2023-06-21 14:20:00,44.21,44.25,44.21,44.23,32824.0,41.6577,41.6954,41.6577,41.6765,32824.0
2023-06-21 14:30:00,44.23,44.27,44.21,44.27,27104.0,41.6765,41.7142,41.6577,41.7142,27104.0
2023-06-21 14:40:00,44.27,44.29,44.23,44.27,34802.0,41.7142,41.7331,41.6765,41.7142,34802.0
2023-06-21 14:50:00,44.27,44.3,44.25,44.27,42483.0,41.7142,41.7425,41.6954,41.7142,42483.0
2023-06-21 15:00:00,44.26,44.26,44.2,44.21,42569.0,41.7048,41.7048,41.6483,41.6577,42569.0
2023-06-21 15:10:00,44.21,44.24,44.19,44.23,37860.0,41.6577,41.6859,41.6388,41.6765,37860.0
2023-06-21 15:20:00,44.23,44.25,44.13,44.14,50700.0,41.6765,41.6954,41.5823,41.5917,50700.0
2023-06-21 15:30:00,44.14,44.15,44.04,44.06,86529.0,41.5917,41.6011,41.4975,41.5163,86529.0
2023-06-21 15:40:00,44.06,44.11,44.05,44.09,94948.0,41.5163,41.5635,41.5069,41.5446,94948.0
2023-06-21 15:50:00,44.09,44.11,43.99,44.0,366300.0,41.5446,41.5635,41.4504,41.4598,366300.0
2023-06-22 09:30:00,43.9,44.01,43.3,43.46,169653.0,41.3656,41.4692,40.8002,40.951,169653.0
2023-06-22 09:40:00,43.45,43.45,43.1,43.12,77470.0,40.9416,40.9416,40.6118,40.6306,77470.0
2023-06-22 09:50:00,43.12,43.37,43.11,43.3,72396.0,40.6306,40.8662,40.6212,40.8002,72396.0
2023-06-22 10:00:00,43.29,43.38,43.21,43.32,50622.0,40.7908,40.8756,40.7154,40.8191,50622.0
2023-06-22 10:10:00,43.31,43.51,43.3,43.48,59314.0,40.8096,40.9981,40.8002,40.9698,59314.0
2023-06-22 10:20:00,43.48,43.51,43.42,43.5,36259.0,40.9698,40.9981,40.9133,40.9887,36259.0
2023-06-22 10:30:00,43.51,43.53,43.41,43.41,44215.0,40.9981,41.0169,40.9039,40.9039,44215.0
2023-06-22 10:40:00,43.41,43.41,43.31,43.36,36751.0,40.9039,40.9039,40.8096,40.8568,36751.0
2023-06-22 10:50:00,43.37,43.41,43.29,43.36,27947.0,40.8662,40.9039,40.7908,40.8568,27947.0
2023-06-22 11:00:00,43.36,43.36,43.2,43.21,28475.0,40.8568,40.8568,40.706,40.7154,28475.0
2023-06-22 11:10:00,43.22,43.28,43.14,43.28,32832.0,40.7248,40.7814,40.6495,40.7814,32832.0
2023-06-22 11:20:00,43.28,43.3,43.18,43.3,41186.0,40.7814,40.8002,40.6871,40.8002,41186.0
2023-06-22 11:30:00,43.31,43.33,43.26,43.26,34851.0,40.8096,40.8285,40.7625,40.7625,34851.0
2023-06-22 11:40:00,43.26,43.3,43.23,43.23,27603.0,40.7625,40.8002,40.7343,40.7343,27603.0
2023-06-22 11:50:00,43.23,43.33,43.23,43.33,22067.0,40.7343,40.8285,40.7343,40.8285,22067.0
2023-06-22 12:00:00,43.32,43.33,43.29,43.31,20699.0,40.8191,40.8285,40.7908,40.8096,20699.0
2023-06-22 12:10:00,43.3,43.33,43.29,43.3,26488.0,40.8002,40.8285,40.7908,40.8002,26488.0
2023-06-22 12:20:00,43.3,43.39,43.29,43.38,22988.0,40.8002,40.885,40.7908,40.8756,22988.0
2023-06-22 12:30:00,43.38,43.44,43.37,43.41,24242.0,40.8756,40.9321,40.8662,40.9039,24242.0
2023-06-22 12:40:00,43.41,43.43,43.33,43.34,22182.0,40.9039,40.9227,40.8285,40.8379,22182.0
2023-06-22 12:50:00,43.34,43.38,43.32,43.38,24918.0,40.8379,40.8756,40.8191,40.8756,24918.0
2023-06-22 13:00:00,43.38,43.4,43.32,43.37,42021.0,40.8756,40.8944,40.8191,40.8662,42021.0
2023-06-22 13:10:00,43.36,43.41,43.33,43.41,27807.0,40.8568,40.9039,40.8285,40.9039,27807.0
2023-06-22 13:20:00,43.4,43.47,43.4,43.44,30363.0,40.8944,40.9604,40.8944,40.9321,30363.0
2023-06-22 13:30:00,43.44,43.46,43.32,43.33,34871.0,40.9321,40.951,40.8191,40.8285,34871.0
2023-06-22 13:40:00,43.32,43.4,43.32,43.39,22125.0,40.8191,40.8944,40.8191,40.885,22125.0
2023-06-22 13:50:00,43.39,43.39,43.35,43.37,21058.0,40.885,40.885,40.8473,40.8662,21058.0
2023-06-22 14:00:00,43.38,43.44,43.38,43.41,14697.0,40.8756,40.9321,40.8756,40.9039,14697.0
2023-06-22 14:10:00,43.4,43.43,43.38,43.38,30819.0,40.8944,40.9227,40.8756,40.8756,30819.0
2023-06-22 14:20:00,43.38,43.4,43.34,43.39,49424.0,40.8756,40.8944,40.8379,40.885,49424.0
2023-06-22 14:30:00,43.39,43.42,43.35,43.39,43966.0,40.885,40.9133,40.8473,40.885,43966.0
2023-06-22 14:40:00,43.39,43.4,43.33,43.34,70702.0,40.885,40.8944,40.8285,40.8379,70702.0
2023-06-22 14:50:00,43.34,43.39,43.33,43.36,51530.0,40.8379,40.885,40.8285,40.8568,51530.0
2023-06-22 15:00:00,43.35,43.38,43.31,43.33,43764.0,40.8473,40.8756,40.8096,40.8285,43764.0
2023-06-22 15:10:00,43.33,43.41,43.33,43.37,65290.0,40.8285,40.9039,40.8285,40.8662,65290.0
2023-06-22 15:20:00,43.36,43.37,43.28,43.29,45981.0,40.8568,40.8662,40.7814,40.7908,45981.0
2023-06-22 15:30:00,43.28,43.29,43.23,43.27,69181.0,40.7814,40.7908,40.7343,40.7719,69181.0
2023-06-22 15:40:00,43.27,43.3,43.24,43.25,76061.0,40.7719,40.8002,40.7437,40.7531,76061.0
2023-06-22 15:50:00,43.25,43.28,43.19,43.25,291550.0,40.7531,40.7814,40.6966,40.7531,291550.0
2023-06-23 09:30:00,42.74,42.8,42.44,42.69,118049.0,40.2725,40.3291,39.9899,40.2254,118049.0
2023-06-23 09:40:00,42.72,42.9,42.7,42.89,55050.0,40.2537,40.4233,40.2349,40.4139,55050.0
2023-06-23 09:50:00,42.88,42.93,42.77,42.83,78322.0,40.4045,40.4516,40.3008,40.3574,78322.0
2023-06-23 10:00:00,42.83,42.92,42.81,42.82,59120.0,40.3574,40.4422,40.3385,40.3479,59120.0
2023-06-23 10:10:00,42.8,42.83,42.73,42.82,52783.0,40.3291,40.3574,40.2631,40.3479,52783.0
2023-06-23 10:20:00,42.82,42.94,42.82,42.87,29186.0,40.3479,40.461,40.3479,40.395,29186.0
2023-06-23 10:30:00,42.87,43.03,42.86,43.02,48378.0,40.395,40.5458,40.3856,40.5364,48378.0
2023-06-23 10:40:00,43.03,43.03,42.91,42.95,28480.0,40.5458,40.5458,40.4327,40.4704,28480.0
2023-06-23 10:50:00,42.95,42.97,42.86,42.94,30745.0,40.4704,40.4893,40.3856,40.461,30745.0
2023-06-23 11:00:00,42.96,42.99,42.81,42.82,27643.0,40.4798,40.5081,40.3385,40.3479,27643.0
2023-06-23 11:10:00,42.81,42.88,42.75,42.86,23609.0,40.3385,40.4045,40.282,40.3856,23609.0
2023-06-23 11:20:00,42.87,42.9,42.84,42.9,27400.0,40.395,40.4233,40.3668,40.4233,27400.0
2023-06-23 11:30:00,42.9,42.94,42.89,42.91,27466.0,40.4233,40.461,40.4139,40.4327,27466.0
2023-06-23 11:40:00,42.91,42.91,42.84,42.87,32772.0,40.4327,40.4327,40.3668,40.395,32772.0
2023-06-23 11:50:00,42.87,42.9,42.83,42.9,28762.0,40.395,40.4233,40.3574,40.4233,28762.0
2023-06-23 12:00:00,42.91,42.92,42.82,42.84,20599.0,40.4327,40.4422,40.3479,40.3668,20599.0
2023-06-23 12:10:00,42.84,42.89,42.8,42.88,28324.0,40.3668,40.4139,40.3291,40.4045,28324.0
2023-06-23 12:20:00,42.87,42.89,42.85,42.88,36285.0,40.395,40.4139,40.3762,40.4045,36285.0
2023-06-23 12:30:00,42.89,42.9,42.82,42.82,32165.0,40.4139,40.4233,40.3479,40.3479,32165.0
2023-06-23 12:40:00,42.83,42.89,42.81,42.89,22476.0,40.3574,40.4139,40.3385,40.4139,22476.0
2023-06-23 12:50:00,42.89,42.89,42.81,42.86,16181.0,40.4139,40.4139,40.3385,40.3856,16181.0
2023-06-23 13:00:00,42.87,42.88,42.82,42.86,17065.0,40.395,40.4045,40.3479,40.3856,17065.0
2023-06-23 13:10:00,42.86,42.9,42.86,42.9,16086.0,40.3856,40.4233,40.3856,40.4233,16086.0
2023-06-23 13:20:00,42.89,42.92,42.86,42.92,20802.0,40.4139,40.4422,40.3856,40.4422,20802.0
2023-06-23 13:30:00,42.92,42.94,42.89,42.94,23852.0,40.4422,40.461,40.4139,40.461,23852.0
2023-06-23 13:40:00,42.94,42.96,42.91,42.95,19348.0,40.461,40.4798,40.4327,40.4704,19348.0
2023-06-23 13:50:00,42.94,42.95,42.91,42.92,19864.0,40.461,40.4704,40.4327,40.4422,19864.0
2023-06-23 14:00:00,42.92,43.0,42.9,42.98,37295.0,40.4422,40.5175,40.4233,40.4987,37295.0
2023-06-23 14:10:00,42.98,42.99,42.9,42.91,36762.0,40.4987,40.5081,40.4233,40.4327,36762.0
2023-06-23 14:20:00,42.92,42.95,42.84,42.85,44696.0,40.4422,40.4704,40.3668,40.3762,44696.0
2023-06-23 14:30:00,42.85,42.9,42.83,42.87,26428.0,40.3762,40.4233,40.3574,40.395,26428.0
2023-06-23 14:40:00,42.86,42.89,42.83,42.88,34721.0,40.3856,40.4139,40.3574,40.4045,34721.0
2023-06-23 14:50:00,42.89,42.89,42.83,42.86,27227.0,40.4139,40.4139,40.3574,40.3856,27227.0
2023-06-23 15:00:00,42.85,42.89,42.8,42.89,43958.0,40.3762,40.4139,40.3291,40.4139,43958.0
2023-06-23 15:10:00,42.9,42.95,42.89,42.95,38198.0,40.4233,40.4704,40.4139,40.4704,38198.0
2023-06-23 15:20:00,42.95,42.95,42.9,42.93,51361.0,40.4704,40.4704,40.4233,40.4516,51361.0
2023-06-23 15:30:00,42.93,42.99,42.9,42.97,126543.0,40.4516,40.5081,40.4233,40.4893,126543.0
2023-06-23 15:40:00,42.97,42.98,42.89,42.92,135884.0,40.4893,40.4987,40.4139,40.4422,135884.0
2023-06-23 15:50:00,42.92,42.96,42.82,42.83,417712.0,40.4422,40.4798,40.3479,40.3574,417712.0
2023-06-26 09:30:00,42.95,43.32,42.95,43.3,85216.0,40.4704,40.8191,40.4704,40.8002,85216.0
2023-06-26 09:40:00,43.3,43.44,43.12,43.13,42186.0,40.8002,40.9321,40.6306,40.64,42186.0
2023-06-26 09:50:00,43.12,43.23,43.07,43.09,70437.0,40.6306,40.7343,40.5835,40.6023,70437.0
2023-06-26 10:00:00,43.09,43.09,42.95,42.96,41398.0,40.6023,40.6023,40.4704,40.4798,41398.0
2023-06-26 10:10:00,42.95,42.99,42.88,42.92,46843.0,40.4704,40.5081,40.4045,40.4422,46843.0
2023-06-26 10:20:00,42.92,42.97,42.87,42.88,49810.0,40.4422,40.4893,40.395,40.4045,49810.0
2023-06-26 10:30:00,42.88,42.88,42.76,42.77,38106.0,40.4045,40.4045,40.2914,40.3008,38106.0
2023-06-26 10:40:00,42.77,42.88,42.73,42.87,39513.0,40.3008,40.4045,40.2631,40.395,39513.0
2023-06-26 10:50:00,42.86,42.9,42.84,42.89,32148.0,40.3856,40.4233,40.3668,40.4139,32148.0
2023-06-26 11:00:00,42.89,42.97,42.88,42.96,28211.0,40.4139,40.4893,40.4045,40.4798,28211.0
2023-06-26 11:10:00,42.96,43.01,42.95,43.01,29632.0,40.4798,40.527,40.4704,40.527,29632.0
2023-06-26 11:20:00,43.01,43.02,42.92,42.95,38124.0,40.527,40.5364,40.4422,40.4704,38124.0
2023-06-26 11:30:00,42.94,43.01,42.94,43.0,34390.0,40.461,40.527,40.461,40.5175,34390.0
2023-06-26 11:40:00,43.0,43.11,43.0,43.08,37421.0,40.5175,40.6212,40.5175,40.5929,37421.0
2023-06-26 11:50:00,43.07,43.11,43.06,43.08,21166.0,40.5835,40.6212,40.5741,40.5929,21166.0
2023-06-26 12:00:00,43.08,43.12,43.07,43.12,31232.0,40.5929,40.6306,40.5835,40.6306,31232.0
2023-06-26 12:10:00,43.11,43.16,43.09,43.13,62629.0,40.6212,40.6683,40.6023,40.64,62629.0
2023-06-26 12:20:00,43.12,43.18,43.1,43.18,57153.0,40.6306,40.6871,40.6118,40.6871,57153.0
2023-06-26 12:30:00,43.18,43.19,43.07,43.13,39949.0,40.6871,40.6966,40.5835,40.64,39949.0
2023-06-26 12:40:00,43.12,43.2,43.1,43.19,27840.0,40.6306,40.706,40.6118,40.6966,27840.0
2023-06-26 12:50:00,43.19,43.22,43.18,43.19,29572.0,40.6966,40.7248,40.6871,40.6966,29572.0
2023-06-26 13:00:00,43.19,43.23,43.18,43.19,32722.0,40.6966,40.7343,40.6871,40.6966,32722.0
2023-06-26 13:10:00,43.19,43.23,43.18,43.2,26856.0,40.6966,40.7343,40.6871,40.706,26856.0
2023-06-26 13:20:00,43.2,43.21,43.13,43.21,26299.0,40.706,40.7154,40.64,40.7154,26299.0
2023-06-26 13:30:00,43.2,43.21,43.15,43.18,16315.0,40.706,40.7154,40.6589,40.6871,16315.0
2023-06-26 13:40:00,43.18,43.21,43.16,43.19,34618.0,40.6871,40.7154,40.6683,40.6966,34618.0
2023-06-26 13:50:00,43.19,43.2,43.11,43.11,26117.0,40.6966,40.706,40.6212,40.6212,26117.0
2023-06-26 14:00:00,43.11,43.12,43.07,43.08,21268.0,40.6212,40.6306,40.5835,40.5929,21268.0
2023-06-26 14:10:00,43.08,43.1,43.04,43.05,27845.0,40.5929,40.6118,40.5552,40.5647,27845.0
2023-06-26 14:20:00,43.05,43.1,43.03,43.09,20228.0,40.5647,40.6118,40.5458,40.6023,20228.0
2023-06-26 14:30:00,43.09,43.18,43.09,43.18,29349.0,40.6023,40.6871,40.6023,40.6871,29349.0
2023-06-26 14:40:00,43.17,43.18,43.14,43.16,20147.0,40.6777,40.6871,40.6495,40.6683,20147.0
2023-06-26 14:50:00,43.16,43.17,43.11,43.15,37420.0,40.6683,40.6777,40.6212,40.6589,37420.0
2023-06-26 15:00:00,43.15,43.18,43.15,43.17,25668.0,40.6589,40.6871,40.6589,40.6777,25668.0
2023-06-26 15:10:00,43.17,43.18,43.13,43.14,54082.0,40.6777,40.6871,40.64,40.6495,54082.0
2023-06-26 15:20:00,43.14,43.2,43.11,43.19,36355.0,40.6495,40.706,40.6212,40.6966,36355.0
2023-06-26 15:30:00,43.19,43.23,43.13,43.13,66835.0,40.6966,40.7343,40.64,40.64,66835.0
2023-06-26 15:40:00,43.13,43.13,42.92,42.96,124739.0,40.64,40.64,40.4422,40.4798,124739.0
2023-06-26 15:50:00,42.95,43.05,42.9,43.04,442108.0,40.4704,40.5647,40.4233,40.5552,442108.0
2023-06-27 09:30:00,43.07,43.17,42.79,42.99,64566.0,40.5835,40.6777,40.3197,40.5081,64566.0
2023-06-27 09:40:00,42.99,43.1,42.93,42.94,46237.0,40.5081,40.6118,40.4516,40.461,46237.0
2023-06-27 09:50:00,42.93,43.06,42.91,43.01,56761.0,40.4516,40.5741,40.4327,40.527,56761.0
2023-06-27 10:00:00,43.0,43.12,42.99,43.04,45665.0,40.5175,40.6306,40.5081,40.5552,45665.0
2023-06-27 10:10:00,43.04,43.2,42.99,43.16,32112.0,40.5552,40.706,40.5081,40.6683,32112.0
2023-06-27 10:20:00,43.15,43.22,43.13,43.14,29557.0,40.6589,40.7248,40.64,40.6495,29557.0
2023-06-27 10:30:00,43.14,43.23,43.13,43.16,33119.0,40.6495,40.7343,40.64,40.6683,33119.0
2023-06-27 10:40:00,43.16,43.24,43.15,43.19,43632.0,40.6683,40.7437,40.6589,40.6966,43632.0
2023-06-27 10:50:00,43.19,43.25,43.18,43.24,37951.0,40.6966,40.7531,40.6871,40.7437,37951.0
2023-06-27 11:00:00,43.24,43.36,43.24,43.33,56290.0,40.7437,40.8568,40.7437,40.8285,56290.0
2023-06-27 11:10:00,43.34,43.35,43.28,43.3,37739.0,40.8379,40.8473,40.7814,40.8002,37739.0
2023-06-27 11:20:00,43.3,43.32,43.26,43.3,26954.0,40.8002,40.8191,40.7625,40.8002,26954.0
2023-06-27 11:30:00,43.3,43.31,43.24,43.25,37674.0,40.8002,40.8096,40.7437,40.7531,37674.0
2023-06-27 11:40:00,43.25,43.29,43.23,43.23,21144.0,40.7531,40.7908,40.7343,40.7343,21144.0
2023-06-27 11:50:00,43.23,43.25,43.2,43.24,18249.0,40.7343,40.7531,40.706,40.7437,18249.0
2023-06-27 12:00:00,43.23,43.27,43.21,43.24,23526.0,40.7343,40.7719,40.7154,40.7437,23526.0
2023-06-27 12:10:00,43.24,43.28,43.21,43.24,36929.0,40.7437,40.7814,40.7154,40.7437,36929.0
2023-06-27 12:20:00,43.25,43.32,43.23,43.3,31329.0,40.7531,40.8191,40.7343,40.8002,31329.0
2023-06-27 12:30:00,43.3,43.38,43.28,43.38,30550.0,40.8002,40.8756,40.7814,40.8756,30550.0
2023-06-27 12:40:00,43.38,43.41,43.35,43.4,33947.0,40.8756,40.9039,40.8473,40.8944,33947.0
2023-06-27 12:50:00,43.4,43.4,43.32,43.36,24686.0,40.8944,40.8944,40.8191,40.8568,24686.0
2023-06-27 13:00:00,43.37,43.39,43.3,43.34,33978.0,40.8662,40.885,40.8002,40.8379,33978.0
2023-06-27 13:10:00,43.34,43.4,43.34,43.38,24730.0,40.8379,40.8944,40.8379,40.8756,24730.0
2023-06-27 13:20:00,43.38,43.41,43.35,43.37,34891.0,40.8756,40.9039,40.8473,40.8662,34891.0
2023-06-27 13:30:00,43.36,43.42,43.36,43.38,101302.0,40.8568,40.9133,40.8568,40.8756,101302.0
2023-06-27 13:40:00,43.38,43.41,43.37,43.41,22693.0,40.8756,40.9039,40.8662,40.9039,22693.0
2023-06-27 13:50:00,43.41,43.45,43.38,43.41,58306.0,40.9039,40.9416,40.8756,40.9039,58306.0
2023-06-27 14:00:00,43.41,43.47,43.39,43.45,31874.0,40.9039,40.9604,40.885,40.9416,31874.0
2023-06-27 14:10:00,43.46,43.47,43.44,43.44,23794.0,40.951,40.9604,40.9321,40.9321,23794.0
2023-06-27 14:20:00,43.45,43.51,43.43,43.51,53719.0,40.9416,40.9981,40.9227,40.9981,53719.0
2023-06-27 14:30:00,43.51,43.52,43.47,43.48,44126.0,40.9981,41.0075,40.9604,40.9698,44126.0
2023-06-27 14:40:00,43.48,43.57,43.47,43.55,41449.0,40.9698,41.0546,40.9604,41.0358,41449.0
2023-06-27 14:50:00,43.55,43.59,43.54,43.55,43825.0,41.0358,41.0735,41.0264,41.0358,43825.0
2023-06-27 15:00:00,43.56,43.63,43.56,43.57,49251.0,41.0452,41.1112,41.0452,41.0546,49251.0
2023-06-27 15:10:00,43.58,43.58,43.5,43.54,49325.0,41.0641,41.0641,40.9887,41.0264,49325.0
2023-06-27 15:20:00,43.54,43.63,43.53,43.63,44414.0,41.0264,41.1112,41.0169,41.1112,44414.0
2023-06-27 15:30:00,43.63,43.66,43.58,43.61,97777.0,41.1112,41.1394,41.0641,41.0923,97777.0
2023-06-27 15:40:00,43.61,43.67,43.59,43.66,174677.0,41.0923,41.1489,41.0735,41.1394,174677.0
2023-06-27 15:50:00,43.66,43.83,43.57,43.81,1340552.0,41.1394,41.2996,41.0546,41.2808,1340552.0
2023-06-28 09:30:00,43.78,43.8,43.27,43.39,96639.0,41.2525,41.2714,40.7719,40.885,96639.0
2023-06-28 09:40:00,43.4,43.45,43.28,43.28,32256.0,40.8944,40.9416,40.7814,40.7814,32256.0
2023-06-28 09:50:00,43.27,43.39,43.24,43.39,34514.0,40.7719,40.885,40.7437,40.885,34514.0
2023-06-28 10:00:00,43.4,43.48,43.33,43.45,43879.0,40.8944,40.9698,40.8285,40.9416,43879.0
2023-06-28 10:10:00,43.47,43.49,43.38,43.44,17062.0,40.9604,40.9792,40.8756,40.9321,17062.0
2023-06-28 10:20:00,43.45,43.48,43.38,43.43,22632.0,40.9416,40.9698,40.8756,40.9227,22632.0
2023-06-28 10:30:00,43.45,43.49,43.34,43.39,29179.0,40.9416,40.9792,40.8379,40.885,29179.0
2023-06-28 10:40:00,43.37,43.4,43.35,43.39,26167.0,40.8662,40.8944,40.8473,40.885,26167.0
2023-06-28 10:50:00,43.39,43.43,43.32,43.32,66669.0,40.885,40.9227,40.8191,40.8191,66669.0
2023-06-28 11:00:00,43.32,43.35,43.28,43.32,17085.0,40.8191,40.8473,40.7814,40.8191,17085.0
2023-06-28 11:10:00,43.33,43.36,43.27,43.36,20982.0,40.8285,40.8568,40.7719,40.8568,20982.0
2023-06-28 11:20:00,43.37,43.43,43.3,43.43,24584.0,40.8662,40.9227,40.8002,40.9227,24584.0
2023-06-28 11:30:00,43.42,43.49,43.39,43.45,30953.0,40.9133,40.9792,40.885,40.9416,30953.0
2023-06-28 11:40:00,43.45,43.47,43.43,43.45,28234.0,40.9416,40.9604,40.9227,40.9416,28234.0
2023-06-28 11:50:00,43.44,43.45,43.4,43.42,23067.0,40.9321,40.9416,40.8944,40.9133,23067.0
2023-06-28 12:00:00,43.43,43.45,43.41,43.44,25870.0,40.9227,40.9416,40.9039,40.9321,25870.0
2023-06-28 12:10:00,43.44,43.54,43.44,43.51,18300.0,40.9321,41.0264,40.9321,40.9981,18300.0
2023-06-28 12:20:00,43.51,43.51,43.46,43.49,19164.0,40.9981,40.9981,40.951,40.9792,19164.0
2023-06-28 12:30:00,43.5,43.56,43.49,43.52,20149.0,40.9887,41.0452,40.9792,41.0075,20149.0
2023-06-28 12:40:00,43.53,43.55,43.42,43.44,35751.0,41.0169,41.0358,40.9133,40.9321,35751.0
2023-06-28 12:50:00,43.44,43.44,43.33,43.4,21025.0,40.9321,40.9321,40.8285,40.8944,21025.0
2023-06-28 13:00:00,43.41,43.42,43.35,43.36,16679.0,40.9039,40.9133,40.8473,40.8568,16679.0
2023-06-28 13:10:00,43.35,43.38,43.32,43.38,22797.0,40.8473,40.8756,40.8191,40.8756,22797.0
2023-06-28 13:20:00,43.38,43.42,43.37,43.42,18150.0,40.8756,40.9133,40.8662,40.9133,18150.0
2023-06-28 13:30:00,43.43,43.43,43.35,43.38,28220.0,40.9227,40.9227,40.8473,40.8756,28220.0
2023-06-28 13:40:00,43.37,43.4,43.35,43.35,24879.0,40.8662,40.8944,40.8473,40.8473,24879.0
2023-06-28 13:50:00,43.36,43.38,43.33,43.38,34638.0,40.8568,40.8756,40.8285,40.8756,34638.0
2023-06-28 14:00:00,43.39,43.43,43.37,43.39,24055.0,40.885,40.9227,40.8662,40.885,24055.0
2023-06-28 14:10:00,43.39,43.42,43.38,43.41,21345.0,40.885,40.9133,40.8756,40.9039,21345.0
2023-06-28 14:20:00,43.41,43.43,43.4,43.42,25112.0,40.9039,40.9227,40.8944,40.9133,25112.0
2023-06-28 14:30:00,43.42,43.46,43.41,43.44,32331.0,40.9133,40.951,40.9039,40.9321,32331.0
2023-06-28 14:40:00,43.44,43.48,43.42,43.44,29667.0,40.9321,40.9698,40.9133,40.9321,29667.0
2023-06-28 14:50:00,43.45,43.48,43.42,43.44,24208.0,40.9416,40.9698,40.9133,40.9321,24208.0
2023-06-28 15:00:00,43.46,43.48,43.42,43.48,25353.0,40.951,40.9698,40.9133,40.9698,25353.0
2023-06-28 15:10:00,43.47,43.51,43.42,43.44,99772.0,40.9604,40.9981,40.9133,40.9321,99772.0
2023-06-28 15:20:00,43.44,43.5,43.43,43.48,36149.0,40.9321,40.9887,40.9227,40.9698,36149.0
2023-06-28 15:30:00,43.48,43.55,43.48,43.55,56613.0,40.9698,41.0358,40.9698,41.0358,56613.0
2023-06-28 15:40:00,43.55,43.59,43.53,43.55,61350.0,41.0358,41.0735,41.0169,41.0358,61350.0
2023-06-28 15:50:00,43.55,43.59,43.51,43.57,271814.0,41.0358,41.0735,40.9981,41.0546,271814.0
2023-06-29 09:30:00,43.87,44.1,43.65,44.08,150889.0,41.3373,41.554,41.13,41.5352,150889.0
2023-06-29 09:40:00,44.09,44.13,43.85,43.91,201721.0,41.5446,41.5823,41.3185,41.375,201721.0
2023-06-29 09:50:00,43.91,44.11,43.9,43.96,66463.0,41.375,41.5635,41.3656,41.4221,66463.0
2023-06-29 10:00:00,43.95,44.13,43.95,44.05,68475.0,41.4127,41.5823,41.4127,41.5069,68475.0
2023-06-29 10:10:00,44.04,44.06,43.92,43.94,57806.0,41.4975,41.5163,41.3844,41.4033,57806.0
2023-06-29 10:20:00,43.94,43.99,43.82,43.91,132551.0,41.4033,41.4504,41.2902,41.375,132551.0
2023-06-29 10:30:00,43.92,43.96,43.82,43.84,59173.0,41.3844,41.4221,41.2902,41.309,59173.0
2023-06-29 10:40:00,43.83,43.85,43.75,43.79,49789.0,41.2996,41.3185,41.2242,41.2619,49789.0
2023-06-29 10:50:00,43.79,43.83,43.76,43.76,68930.0,41.2619,41.2996,41.2337,41.2337,68930.0
2023-06-29 11:00:00,43.77,43.81,43.72,43.78,42454.0,41.2431,41.2808,41.196,41.2525,42454.0
2023-06-29 11:10:00,43.77,43.88,43.77,43.77,50787.0,41.2431,41.3467,41.2431,41.2431,50787.0
2023-06-29 11:20:00,43.78,43.86,43.77,43.84,33371.0,41.2525,41.3279,41.2431,41.309,33371.0
2023-06-29 11:30:00,43.83,43.87,43.78,43.83,27774.0,41.2996,41.3373,41.2525,41.2996,27774.0
2023-06-29 11:40:00,43.83,43.9,43.83,43.84,29678.0,41.2996,41.3656,41.2996,41.309,29678.0
2023-06-29 11:50:00,43.85,43.9,43.82,43.85,35369.0,41.3185,41.3656,41.2902,41.3185,35369.0
2023-06-29 12:00:00,43.86,43.94,43.85,43.94,24226.0,41.3279,41.4033,41.3185,41.4033,24226.0
2023-06-29 12:10:00,43.94,44.0,43.91,44.0,25133.0,41.4033,41.4598,41.375,41.4598,25133.0
2023-06-29 12:20:00,43.99,44.11,43.99,44.08,39073.0,41.4504,41.5635,41.4504,41.5352,39073.0
2023-06-29 12:30:00,44.08,44.13,44.06,44.11,24022.0,41.5352,41.5823,41.5163,41.5635,24022.0
2023-06-29 12:40:00,44.11,44.11,44.07,44.09,33128.0,41.5635,41.5635,41.5258,41.5446,33128.0
2023-06-29 12:50:00,44.09,44.12,44.08,44.11,36449.0,41.5446,41.5729,41.5352,41.5635,36449.0
2023-06-29 13:00:00,44.1,44.11,44.03,44.07,46929.0,41.554,41.5635,41.4881,41.5258,46929.0
2023-06-29 13:10:00,44.08,44.11,44.02,44.11,31542.0,41.5352,41.5635,41.4787,41.5635,31542.0
2023-06-29 13:20:00,44.11,44.12,44.07,44.12,22666.0,41.5635,41.5729,41.5258,41.5729,22666.0
2023-06-29 13:30:00,44.12,44.14,44.1,44.13,36649.0,41.5729,41.5917,41.554,41.5823,36649.0
2023-06-29 13:40:00,44.13,44.15,44.1,44.11,26883.0,41.5823,41.6011,41.554,41.5635,26883.0
2023-06-29 13:50:00,44.1,44.11,44.05,44.07,36443.0,41.554,41.5635,41.5069,41.5258,36443.0
2023-06-29 14:00:00,44.07,44.07,43.97,44.02,43008.0,41.5258,41.5258,41.4315,41.4787,43008.0
2023-06-29 14:10:00,44.01,44.09,43.99,44.09,25246.0,41.4692,41.5446,41.4504,41.5446,25246.0
2023-06-29 14:20:00,44.09,44.12,44.07,44.09,31948.0,41.5446,41.5729,41.5258,41.5446,31948.0
2023-06-29 14:30:00,44.1,44.12,44.07,44.11,27622.0,41.554,41.5729,41.5258,41.5635,27622.0
2023-06-29 14:40:00,44.1,44.13,44.07,44.12,35777.0,41.554,41.5823,41.5258,41.5729,35777.0
2023-06-29 14:50:00,44.12,44.15,44.09,44.15,22319.0,41.5729,41.6011,41.5446,41.6011,22319.0
2023-06-29 15:00:00,44.15,44.18,44.14,44.18,24603.0,41.6011,41.6294,41.5917,41.6294,24603.0
2023-06-29 15:10:00,44.18,44.18,44.15,44.16,34000.0,41.6294,41.6294,41.6011,41.6106,34000.0
2023-06-29 15:20:00,44.16,44.2,44.15,44.17,48934.0,41.6106,41.6483,41.6011,41.62,48934.0
2023-06-29 15:30:00,44.16,44.19,44.08,44.09,44660.0,41.6106,41.6388,41.5352,41.5446,44660.0
2023-06-29 15:40:00,44.09,44.16,44.08,44.14,84241.0,41.5446,41.6106,41.5352,41.5917,84241.0
2023-06-29 15:50:00,44.13,44.21,44.13,44.2,294291.0,41.5823,41.6577,41.5823,41.6483,294291.0
2023-06-30 09:30:00,44.64,44.74,44.43,44.46,58955.0,42.0629,42.1571,41.865,41.8932,58955.0
2023-06-30 09:40:00,44.47,44.51,44.2,44.25,25827.0,41.9027,41.9404,41.6483,41.6954,25827.0
2023-06-30 09:50:00,44.26,44.45,44.25,44.37,38224.0,41.7048,41.8838,41.6954,41.8084,38224.0
2023-06-30 10:00:00,44.37,44.44,44.36,44.44,27204.0,41.8084,41.8744,41.799,41.8744,27204.0
2023-06-30 10:10:00,44.46,44.47,44.36,44.36,19662.0,41.8932,41.9027,41.799,41.799,19662.0
2023-06-30 10:20:00,44.37,44.44,44.34,44.44,29079.0,41.8084,41.8744,41.7802,41.8744,29079.0
2023-06-30 10:30:00,44.45,44.47,44.26,44.27,26132.0,41.8838,41.9027,41.7048,41.7142,26132.0
2023-06-30 10:40:00,44.27,44.3,44.19,44.2,28679.0,41.7142,41.7425,41.6388,41.6483,28679.0
2023-06-30 10:50:00,44.2,44.3,44.19,44.3,25518.0,41.6483,41.7425,41.6388,41.7425,25518.0
2023-06-30 11:00:00,44.3,44.35,44.27,44.35,16537.0,41.7425,41.7896,41.7142,41.7896,16537.0
2023-06-30 11:10:00,44.35,44.38,44.33,44.37,17961.0,41.7896,41.8179,41.7708,41.8084,17961.0
2023-06-30 11:20:00,44.36,44.4,44.34,44.36,22882.0,41.799,41.8367,41.7802,41.799,22882.0
2023-06-30 11:30:00,44.36,44.43,44.31,44.42,24461.0,41.799,41.865,41.7519,41.8556,24461.0
2023-06-30 11:40:00,44.41,44.45,44.38,44.43,18139.0,41.8461,41.8838,41.8179,41.865,18139.0
2023-06-30 11:50:00,44.43,44.43,44.36,44.41,17635.0,41.865,41.865,41.799,41.8461,17635.0
2023-06-30 12:00:00,44.41,44.44,44.38,44.4,17004.0,41.8461,41.8744,41.8179,41.8367,17004.0
2023-06-30 12:10:00,44.4,44.43,44.38,44.43,18055.0,41.8367,41.865,41.8179,41.865,18055.0
2023-06-30 12:20:00,44.42,44.47,44.41,44.45,17163.0,41.8556,41.9027,41.8461,41.8838,17163.0
2023-06-30 12:30:00,44.44,44.46,44.4,44.43,22580.0,41.8744,41.8932,41.8367,41.865,22580.0
2023-06-30 12:40:00,44.43,44.43,44.4,44.41,13563.0,41.865,41.865,41.8367,41.8461,13563.0
2023-06-30 12:50:00,44.41,44.45,44.4,44.44,10029.0,41.8461,41.8838,41.8367,41.8744,10029.0
2023-06-30 13:00:00,44.44,44.44,44.39,44.43,16959.0,41.8744,41.8744,41.8273,41.865,16959.0
2023-06-30 13:10:00,44.42,44.47,44.41,44.46,31115.0,41.8556,41.9027,41.8461,41.8932,31115.0
2023-06-30 13:20:00,44.46,44.48,44.44,44.48,11346.0,41.8932,41.9121,41.8744,41.9121,11346.0
2023-06-30 13:30:00,44.48,44.52,44.47,44.5,20263.0,41.9121,41.9498,41.9027,41.9309,20263.0
2023-06-30 13:40:00,44.5,44.54,44.46,44.54,19141.0,41.9309,41.9686,41.8932,41.9686,19141.0
2023-06-30 13:50:00,44.54,44.57,44.53,44.55,37928.0,41.9686,41.9969,41.9592,41.9781,37928.0
2023-06-30 14:00:00,44.55,44.61,44.55,44.61,21842.0,41.9781,42.0346,41.9781,42.0346,21842.0
2023-06-30 14:10:00,44.61,44.62,44.55,44.55,23942.0,42.0346,42.044,41.9781,41.9781,23942.0
2023-06-30 14:20:00,44.55,44.57,44.48,44.55,23855.0,41.9781,41.9969,41.9121,41.9781,23855.0
2023-06-30 14:30:00,44.55,44.61,44.54,44.6,30369.0,41.9781,42.0346,41.9686,42.0252,30369.0
2023-06-30 14:40:00,44.59,44.63,44.57,44.6,30508.0,42.0157,42.0534,41.9969,42.0252,30508.0
2023-06-30 14:50:00,44.59,44.6,44.54,44.55,21445.0,42.0157,42.0252,41.9686,41.9781,21445.0
2023-06-30 15:00:00,44.55,44.59,44.55,44.57,23179.0,41.9781,42.0157,41.9781,41.9969,23179.0
2023-06-30 15:10:00,44.57,44.63,44.55,44.62,27987.0,41.9969,42.0534,41.9781,42.044,27987.0
2023-06-30 15:20:00,44.63,44.63,44.53,44.55,33659.0,42.0534,42.0534,41.9592,41.9781,33659.0
2023-06-30 15:30:00,44.55,44.57,44.51,44.54,62135.0,41.9781,41.9969,41.9404,41.9686,62135.0
2023-06-30 15:40:00,44.54,44.58,44.51,44.56,63936.0,41.9686,42.0063,41.9404,41.9875,63936.0
2023-06-30 15:50:00,44.56,44.62,44.48,44.52,436730.0,41.9875,42.044,41.9121,41.9498,436730.0
2023-07-03 09:30:00,44.62,44.91,44.58,44.89,72399.0,42.044,42.3173,42.0063,42.2984,72399.0
2023-07-03 09:40:00,44.89,45.06,44.79,44.98,54246.0,42.2984,42.4586,42.2042,42.3832,54246.0
2023-07-03 09:50:00,45.0,45.0,44.82,44.87,28003.0,42.4021,42.4021,42.2325,42.2796,28003.0
2023-07-03 10:00:00,44.89,45.06,44.86,45.04,41341.0,42.2984,42.4586,42.2702,42.4398,41341.0
2023-07-03 10:10:00,45.03,45.09,44.92,45.07,29039.0,42.4303,42.4869,42.3267,42.468,29039.0
2023-07-03 10:20:00,45.05,45.09,45.0,45.05,37531.0,42.4492,42.4869,42.4021,42.4492,37531.0
2023-07-03 10:30:00,45.06,45.11,45.03,45.1,26454.0,42.4586,42.5057,42.4303,42.4963,26454.0
2023-07-03 10:40:00,45.11,45.16,45.07,45.08,43285.0,42.5057,42.5528,42.468,42.4775,43285.0
2023-07-03 10:50:00,45.07,45.11,45.0,45.1,27221.0,42.468,42.5057,42.4021,42.4963,27221.0
2023-07-03 11:00:00,45.1,45.22,45.09,45.22,26218.0,42.4963,42.6094,42.4869,42.6094,26218.0
2023-07-03 11:10:00,45.23,45.23,45.18,45.2,33515.0,42.6188,42.6188,42.5717,42.5905,33515.0
2023-07-03 11:20:00,45.2,45.24,45.16,45.23,28008.0,42.5905,42.6282,42.5528,42.6188,28008.0
2023-07-03 11:30:00,45.23,45.31,45.2,45.27,60793.0,42.6188,42.6942,42.5905,42.6565,60793.0
2023-07-03 11:40:00,45.27,45.32,45.26,45.3,29533.0,42.6565,42.7036,42.6471,42.6848,29533.0
2023-07-03 11:50:00,45.3,45.32,45.26,45.27,26295.0,42.6848,42.7036,42.6471,42.6565,26295.0
2023-07-03 12:00:00,45.27,45.32,45.26,45.31,27772.0,42.6565,42.7036,42.6471,42.6942,27772.0
2023-07-03 12:10:00,45.3,45.3,45.18,45.19,20481.0,42.6848,42.6848,42.5717,42.5811,20481.0
2023-07-03 12:20:00,45.19,45.21,45.12,45.15,43286.0,42.5811,42.6,42.5151,42.5434,43286.0
2023-07-03 12:30:00,45.14,45.14,45.07,45.08,34989.0,42.534,42.534,42.468,42.4775,34989.0
2023-07-03 12:40:00,45.08,45.09,45.01,45.04,42546.0,42.4775,42.4869,42.4115,42.4398,42546.0
2023-07-03 12:50:00,45.04,45.09,44.99,45.05,136697.0,42.4398,42.4869,42.3927,42.4492,136697.0
2023-07-05 09:30:00,44.69,44.78,44.52,44.71,109200.0,42.11,42.1948,41.9498,42.1288,109200.0
2023-07-05 09:40:00,44.69,44.73,44.56,44.7,89454.0,42.11,42.1477,41.9875,42.1194,89454.0
2023-07-05 09:50:00,44.68,44.75,44.56,44.65,45439.0,42.1005,42.1665,41.9875,42.0723,45439.0
2023-07-05 10:00:00,44.64,44.78,44.6,44.76,45433.0,42.0629,42.1948,42.0252,42.1759,45433.0
2023-07-05 10:10:00,44.74,44.77,44.69,44.73,47556.0,42.1571,42.1854,42.11,42.1477,47556.0
2023-07-05 10:20:00,44.73,44.77,44.64,44.69,42277.0,42.1477,42.1854,42.0629,42.11,42277.0
2023-07-05 10:30:00,44.7,44.74,44.65,44.7,46299.0,42.1194,42.1571,42.0723,42.1194,46299.0
2023-07-05 10:40:00,44.7,44.79,44.68,44.71,32695.0,42.1194,42.2042,42.1005,42.1288,32695.0
2023-07-05 10:50:00,44.7,44.87,44.68,44.85,67187.0,42.1194,42.2796,42.1005,42.2607,67187.0
2023-07-05 11:00:00,44.85,44.89,44.82,44.83,38424.0,42.2607,42.2984,42.2325,42.2419,38424.0
2023-07-05 11:10:00,44.83,44.95,44.82,44.94,39169.0,42.2419,42.355,42.2325,42.3455,39169.0
2023-07-05 11:20:00,44.95,45.04,44.95,45.02,33333.0,42.355,42.4398,42.355,42.4209,33333.0
2023-07-05 11:30:00,45.02,45.12,45.02,45.05,24756.0,42.4209,42.5151,42.4209,42.4492,24756.0
2023-07-05 11:40:00,45.06,45.1,45.02,45.04,22182.0,42.4586,42.4963,42.4209,42.4398,22182.0
2023-07-05 11:50:00,45.04,45.04,44.92,44.95,26853.0,42.4398,42.4398,42.3267,42.355,26853.0
2023-07-05 12:00:00,44.95,44.96,44.92,44.94,27295.0,42.355,42.3644,42.3267,42.3455,27295.0
2023-07-05 12:10:00,44.94,44.94,44.9,44.91,16942.0,42.3455,42.3455,42.3078,42.3173,16942.0
2023-07-05 12:20:00,44.91,44.94,44.9,44.9,13045.0,42.3173,42.3455,42.3078,42.3078,13045.0
2023-07-05 12:30:00,44.9,44.9,44.81,44.84,29483.0,42.3078,42.3078,42.223,42.2513,29483.0
2023-07-05 12:40:00,44.84,44.86,44.81,44.84,12971.0,42.2513,42.2702,42.223,42.2513,12971.0
2023-07-05 12:50:00,44.85,44.86,44.81,44.84,14992.0,42.2607,42.2702,42.223,42.2513,14992.0
2023-07-05 13:00:00,44.84,44.88,44.83,44.84,15372.0,42.2513,42.289,42.2419,42.2513,15372.0
2023-07-05 13:10:00,44.84,44.85,44.78,44.84,34223.0,42.2513,42.2607,42.1948,42.2513,34223.0
2023-07-05 13:20:00,44.83,44.86,44.75,44.77,38549.0,42.2419,42.2702,42.1665,42.1854,38549.0
2023-07-05 13:30:00,44.78,44.81,44.77,44.8,22855.0,42.1948,42.223,42.1854,42.2136,22855.0
2023-07-05 13:40:00,44.8,44.88,44.8,44.87,15133.0,42.2136,42.289,42.2136,42.2796,15133.0
2023-07-05 13:50:00,44.87,44.89,44.84,44.84,12607.0,42.2796,42.2984,42.2513,42.2513,12607.0
2023-07-05 14:00:00,44.84,44.86,44.8,44.8,21015.0,42.2513,42.2702,42.2136,42.2136,21015.0
2023-07-05 14:10:00,44.8,44.82,44.72,44.76,52287.0,42.2136,42.2325,42.1382,42.1759,52287.0
2023-07-05 14:20:00,44.74,44.78,44.72,44.77,19771.0,42.1571,42.1948,42.1382,42.1854,19771.0
2023-07-05 14:30:00,44.77,44.78,44.75,44.77,23491.0,42.1854,42.1948,42.1665,42.1854,23491.0
2023-07-05 14:40:00,44.76,44.79,44.74,44.75,35183.0,42.1759,42.2042,42.1571,42.1665,35183.0
2023-07-05 14:50:00,44.75,44.79,44.69,44.72,81028.0,42.1665,42.2042,42.11,42.1382,81028.0
2023-07-05 15:00:00,44.72,44.76,44.7,44.7,56002.0,42.1382,42.1759,42.1194,42.1194,56002.0
2023-07-05 15:10:00,44.71,44.76,44.69,44.75,29975.0,42.1288,42.1759,42.11,42.1665,29975.0
2023-07-05 15:20:00,44.75,44.76,44.65,44.65,40702.0,42.1665,42.1759,42.0723,42.0723,40702.0
2023-07-05 15:30:00,44.65,44.67,44.61,44.66,78394.0,42.0723,42.0911,42.0346,42.0817,78394.0
2023-07-05 15:40:00,44.67,44.7,44.6,44.62,75682.0,42.0911,42.1194,42.0252,42.044,75682.0
2023-07-05 15:50:00,44.61,44.62,44.46,44.47,430091.0,42.0346,42.044,41.8932,41.9027,430091.0
2023-07-06 09:30:00,43.81,43.92,43.64,43.71,126007.0,41.2808,41.3844,41.1206,41.1865,126007.0
2023-07-06 09:40:00,43.7,43.71,43.41,43.59,64028.0,41.1771,41.1865,40.9039,41.0735,64028.0
2023-07-06 09:50:00,43.59,43.7,43.52,43.55,44000.0,41.0735,41.1771,41.0075,41.0358,44000.0
2023-07-06 10:00:00,43.56,43.58,43.35,43.38,56048.0,41.0452,41.0641,40.8473,40.8756,56048.0
2023-07-06 10:10:00,43.39,43.47,43.36,43.37,62096.0,40.885,40.9604,40.8568,40.8662,62096.0
2023-07-06 10:20:00,43.38,43.5,43.3,43.31,63974.0,40.8756,40.9887,40.8002,40.8096,63974.0
2023-07-06 10:30:00,43.29,43.36,43.26,43.27,40021.0,40.7908,40.8568,40.7625,40.7719,40021.0
2023-07-06 10:40:00,43.26,43.32,43.21,43.26,38123.0,40.7625,40.8191,40.7154,40.7625,38123.0
2023-07-06 10:50:00,43.25,43.34,43.24,43.32,42247.0,40.7531,40.8379,40.7437,40.8191,42247.0
2023-07-06 11:00:00,43.33,43.35,43.24,43.26,22796.0,40.8285,40.8473,40.7437,40.7625,22796.0
2023-07-06 11:10:00,43.26,43.32,43.22,43.22,38803.0,40.7625,40.8191,40.7248,40.7248,38803.0
2023-07-06 11:20:00,43.23,43.31,43.22,43.27,29660.0,40.7343,40.8096,40.7248,40.7719,29660.0
2023-07-06 11:30:00,43.26,43.35,43.26,43.33,38582.0,40.7625,40.8473,40.7625,40.8285,38582.0
2023-07-06 11:40:00,43.33,43.41,43.31,43.39,46195.0,40.8285,40.9039,40.8096,40.885,46195.0
2023-07-06 11:50:00,43.39,43.47,43.38,43.46,38744.0,40.885,40.9604,40.8756,40.951,38744.0
2023-07-06 12:00:00,43.47,43.5,43.45,43.48,25116.0,40.9604,40.9887,40.9416,40.9698,25116.0
2023-07-06 12:10:00,43.48,43.52,43.46,43.47,27377.0,40.9698,41.0075,40.951,40.9604,27377.0
2023-07-06 12:20:00,43.48,43.5,43.41,43.41,11390.0,40.9698,40.9887,40.9039,40.9039,11390.0
2023-07-06 12:30:00,43.42,43.48,43.41,43.44,17574.0,40.9133,40.9698,40.9039,40.9321,17574.0
2023-07-06 12:40:00,43.45,43.49,43.45,43.48,16292.0,40.9416,40.9792,40.9416,40.9698,16292.0
2023-07-06 12:50:00,43.48,43.57,43.48,43.53,29331.0,40.9698,41.0546,40.9698,41.0169,29331.0
2023-07-06 13:00:00,43.52,43.55,43.49,43.54,19748.0,41.0075,41.0358,40.9792,41.0264,19748.0
2023-07-06 13:10:00,43.54,43.58,43.53,43.54,24210.0,41.0264,41.0641,41.0169,41.0264,24210.0
2023-07-06 13:20:00,43.54,43.6,43.54,43.58,21464.0,41.0264,41.0829,41.0264,41.0641,21464.0
2023-07-06 13:30:00,43.58,43.62,43.57,43.61,23654.0,41.0641,41.1017,41.0546,41.0923,23654.0
2023-07-06 13:40:00,43.61,43.67,43.6,43.67,25875.0,41.0923,41.1489,41.0829,41.1489,25875.0
2023-07-06 13:50:00,43.67,43.69,43.64,43.69,29606.0,41.1489,41.1677,41.1206,41.1677,29606.0
2023-07-06 14:00:00,43.68,43.69,43.63,43.65,15966.0,41.1583,41.1677,41.1112,41.13,15966.0
2023-07-06 14:10:00,43.65,43.66,43.61,43.63,19621.0,41.13,41.1394,41.0923,41.1112,19621.0
2023-07-06 14:20:00,43.63,43.66,43.61,43.65,23973.0,41.1112,41.1394,41.0923,41.13,23973.0
2023-07-06 14:30:00,43.66,43.7,43.65,43.69,31547.0,41.1394,41.1771,41.13,41.1677,31547.0
2023-07-06 14:40:00,43.69,43.76,43.67,43.76,30424.0,41.1677,41.2337,41.1489,41.2337,30424.0
2023-07-06 14:50:00,43.76,43.82,43.75,43.8,29384.0,41.2337,41.2902,41.2242,41.2714,29384.0
2023-07-06 15:00:00,43.8,43.83,43.78,43.83,35329.0,41.2714,41.2996,41.2525,41.2996,35329.0
2023-07-06 15:10:00,43.83,43.85,43.81,43.83,37564.0,41.2996,41.3185,41.2808,41.2996,37564.0
2023-07-06 15:20:00,43.83,43.83,43.75,43.76,31037.0,41.2996,41.2996,41.2242,41.2337,31037.0
2023-07-06 15:30:00,43.76,43.84,43.72,43.83,50598.0,41.2337,41.309,41.196,41.2996,50598.0
2023-07-06 15:40:00,43.82,43.86,43.79,43.86,104276.0,41.2902,41.3279,41.2619,41.3279,104276.0
2023-07-06 15:50:00,43.86,43.91,43.79,43.82,430344.0,41.3279,41.375,41.2619,41.2902,430344.0
2023-07-07 09:30:00,43.8,44.25,43.72,44.18,90953.0,41.2714,41.6954,41.196,41.6294,90953.0
2023-07-07 09:40:00,44.18,44.32,44.01,44.12,72724.0,41.6294,41.7613,41.4692,41.5729,72724.0
2023-07-07 09:50:00,44.12,44.2,44.1,44.17,28765.0,41.5729,41.6483,41.554,41.62,28765.0
2023-07-07 10:00:00,44.16,44.19,44.1,44.16,40571.0,41.6106,41.6388,41.554,41.6106,40571.0
2023-07-07 10:10:00,44.16,44.22,44.13,44.21,34325.0,41.6106,41.6671,41.5823,41.6577,34325.0
2023-07-07 10:20:00,44.21,44.31,44.18,44.3,35711.0,41.6577,41.7519,41.6294,41.7425,35711.0
2023-07-07 10:30:00,44.28,44.36,44.25,44.35,133791.0,41.7236,41.799,41.6954,41.7896,133791.0
2023-07-07 10:40:00,44.36,44.37,44.24,44.26,18443.0,41.799,41.8084,41.6859,41.7048,18443.0
2023-07-07 10:50:00,44.26,44.35,44.23,44.32,20382.0,41.7048,41.7896,41.6765,41.7613,20382.0
2023-07-07 11:00:00,44.32,44.32,44.15,44.15,114378.0,41.7613,41.7613,41.6011,41.6011,114378.0
2023-07-07 11:10:00,44.15,44.22,44.13,44.15,232320.0,41.6011,41.6671,41.5823,41.6011,232320.0
2023-07-07 11:20:00,44.15,44.33,44.14,44.31,61762.0,41.6011,41.7708,41.5917,41.7519,61762.0
2023-07-07 11:30:00,44.31,44.41,44.31,44.34,74374.0,41.7519,41.8461,41.7519,41.7802,74374.0
2023-07-07 11:40:00,44.35,44.38,44.3,44.36,52927.0,41.7896,41.8179,41.7425,41.799,52927.0
2023-07-07 11:50:00,44.36,44.45,44.35,44.45,36375.0,41.799,41.8838,41.7896,41.8838,36375.0
2023-07-07 12:00:00,44.45,44.49,44.44,44.45,64557.0,41.8838,41.9215,41.8744,41.8838,64557.0
2023-07-07 12:10:00,44.45,44.45,44.38,44.43,41405.0,41.8838,41.8838,41.8179,41.865,41405.0
2023-07-07 12:20:00,44.43,44.52,44.41,44.52,17329.0,41.865,41.9498,41.8461,41.9498,17329.0
2023-07-07 12:30:00,44.51,44.56,44.51,44.55,61984.0,41.9404,41.9875,41.9404,41.9781,61984.0
2023-07-07 12:40:00,44.55,44.62,44.52,44.54,55469.0,41.9781,42.044,41.9498,41.9686,55469.0
2023-07-07 12:50:00,44.53,44.62,44.52,44.62,27806.0,41.9592,42.044,41.9498,42.044,27806.0
2023-07-07 13:00:00,44.62,44.66,44.59,44.59,46685.0,42.044,42.0817,42.0157,42.0157,46685.0
2023-07-07 13:10:00,44.59,44.61,44.53,44.6,92818.0,42.0157,42.0346,41.9592,42.0252,92818.0
2023-07-07 13:20:00,44.59,44.64,44.59,44.61,54295.0,42.0157,42.0629,42.0157,42.0346,54295.0
2023-07-07 13:30:00,44.61,44.63,44.48,44.49,53216.0,42.0346,42.0534,41.9121,41.9215,53216.0
2023-07-07 13:40:00,44.49,44.57,44.49,44.55,30138.0,41.9215,41.9969,41.9215,41.9781,30138.0
2023-07-07 13:50:00,44.55,44.56,44.47,44.52,43693.0,41.9781,41.9875,41.9027,41.9498,43693.0
2023-07-07 14:00:00,44.51,44.52,44.47,44.5,62663.0,41.9404,41.9498,41.9027,41.9309,62663.0
2023-07-07 14:10:00,44.5,44.56,44.48,44.5,81051.0,41.9309,41.9875,41.9121,41.9309,81051.0
2023-07-07 14:20:00,44.5,44.56,44.48,44.55,87706.0,41.9309,41.9875,41.9121,41.9781,87706.0
2023-07-07 14:30:00,44.55,44.59,44.52,44.53,25893.0,41.9781,42.0157,41.9498,41.9592,25893.0
2023-07-07 14:40:00,44.53,44.54,44.5,44.54,36999.0,41.9592,41.9686,41.9309,41.9686,36999.0
2023-07-07 14:50:00,44.54,44.57,44.52,44.54,43390.0,41.9686,41.9969,41.9498,41.9686,43390.0
2023-07-07 15:00:00,44.53,44.56,44.51,44.54,51448.0,41.9592,41.9875,41.9404,41.9686,51448.0
2023-07-07 15:10:00,44.54,44.54,44.48,44.52,94398.0,41.9686,41.9686,41.9121,41.9498,94398.0
2023-07-07 15:20:00,44.51,44.51,44.44,44.5,52290.0,41.9404,41.9404,41.8744,41.9309,52290.0
2023-07-07 15:30:00,44.5,44.57,44.46,44.47,48862.0,41.9309,41.9969,41.8932,41.9027,48862.0
2023-07-07 15:40:00,44.46,44.46,44.3,44.33,124797.0,41.8932,41.8932,41.7425,41.7708,124797.0
2023-07-07 15:50:00,44.34,44.39,44.27,44.39,416076.0,41.7802,41.8273,41.7142,41.8273,416076.0
2023-07-10 09:30:00,44.15,44.26,43.96,44.03,142788.0,41.6011,41.7048,41.4221,41.4881,142788.0
2023-07-10 09:40:00,44.05,44.37,44.02,44.35,76154.0,41.5069,41.8084,41.4787,41.7896,76154.0
2023-07-10 09:50:00,44.36,44.54,44.31,44.41,102635.0,41.799,41.9686,41.7519,41.8461,102635.0
2023-07-10 10:00:00,44.39,44.63,44.38,44.48,95424.0,41.8273,42.0534,41.8179,41.9121,95424.0
2023-07-10 10:10:00,44.49,44.5,44.42,44.44,76816.0,41.9215,41.9309,41.8556,41.8744,76816.0
2023-07-10 10:20:00,44.46,44.46,44.35,44.39,48123.0,41.8932,41.8932,41.7896,41.8273,48123.0
2023-07-10 10:30:00,44.38,44.39,44.19,44.26,66645.0,41.8179,41.8273,41.6388,41.7048,66645.0
2023-07-10 10:40:00,44.27,44.39,44.19,44.39,34654.0,41.7142,41.8273,41.6388,41.8273,34654.0
2023-07-10 10:50:00,44.38,44.38,44.23,44.26,27898.0,41.8179,41.8179,41.6765,41.7048,27898.0
2023-07-10 11:00:00,44.26,44.3,44.18,44.19,41805.0,41.7048,41.7425,41.6294,41.6388,41805.0
2023-07-10 11:10:00,44.2,44.24,44.15,44.19,43900.0,41.6483,41.6859,41.6011,41.6388,43900.0
2023-07-10 11:20:00,44.18,44.28,44.16,44.27,57558.0,41.6294,41.7236,41.6106,41.7142,57558.0
2023-07-10 11:30:00,44.27,44.34,44.2,44.24,44694.0,41.7142,41.7802,41.6483,41.6859,44694.0
2023-07-10 11:40:00,44.24,44.31,44.22,44.3,38971.0,41.6859,41.7519,41.6671,41.7425,38971.0
2023-07-10 11:50:00,44.3,44.4,44.3,44.39,24227.0,41.7425,41.8367,41.7425,41.8273,24227.0
2023-07-10 12:00:00,44.38,44.39,44.26,44.3,64047.0,41.8179,41.8273,41.7048,41.7425,64047.0
2023-07-10 12:10:00,44.3,44.35,44.29,44.34,60588.0,41.7425,41.7896,41.7331,41.7802,60588.0
2023-07-10 12:20:00,44.33,44.34,44.27,44.3,40505.0,41.7708,41.7802,41.7142,41.7425,40505.0
2023-07-10 12:30:00,44.31,44.35,44.29,44.3,50513.0,41.7519,41.7896,41.7331,41.7425,50513.0
2023-07-10 12:40:00,44.3,44.33,44.26,44.33,19881.0,41.7425,41.7708,41.7048,41.7708,19881.0
2023-07-10 12:50:00,44.32,44.33,44.28,44.29,21002.0,41.7613,41.7708,41.7236,41.7331,21002.0
2023-07-10 13:00:00,44.29,44.3,44.24,44.27,30209.0,41.7331,41.7425,41.6859,41.7142,30209.0
2023-07-10 13:10:00,44.28,44.29,44.24,44.27,46611.0,41.7236,41.7331,41.6859,41.7142,46611.0
2023-07-10 13:20:00,44.27,44.27,44.23,44.26,48287.0,41.7142,41.7142,41.6765,41.7048,48287.0
2023-07-10 13:30:00,44.26,44.27,44.2,44.22,61438.0,41.7048,41.7142,41.6483,41.6671,61438.0
2023-07-10 13:40:00,44.23,44.25,44.18,44.19,45633.0,41.6765,41.6954,41.6294,41.6388,45633.0
2023-07-10 13:50:00,44.19,44.24,44.18,44.23,38008.0,41.6388,41.6859,41.6294,41.6765,38008.0
2023-07-10 14:00:00,44.23,44.24,44.17,44.18,47187.0,41.6765,41.6859,41.62,41.6294,47187.0
2023-07-10 14:10:00,44.19,44.19,44.16,44.19,32392.0,41.6388,41.6388,41.6106,41.6388,32392.0
2023-07-10 14:20:00,44.19,44.23,44.18,44.22,30462.0,41.6388,41.6765,41.6294,41.6671,30462.0
2023-07-10 14:30:00,44.22,44.22,44.19,44.2,80180.0,41.6671,41.6671,41.6388,41.6483,80180.0
2023-07-10 14:40:00,44.2,44.21,44.15,44.2,51756.0,41.6483,41.6577,41.6011,41.6483,51756.0
2023-07-10 14:50:00,44.2,44.25,44.18,44.24,40095.0,41.6483,41.6954,41.6294,41.6859,40095.0
2023-07-10 15:00:00,44.24,44.25,44.17,44.19,54525.0,41.6859,41.6954,41.62,41.6388,54525.0
2023-07-10 15:10:00,44.19,44.22,44.15,44.2,47546.0,41.6388,41.6671,41.6011,41.6483,47546.0
2023-07-10 15:20:00,44.2,44.25,44.19,44.2,47358.0,41.6483,41.6954,41.6388,41.6483,47358.0
2023-07-10 15:30:00,44.2,44.21,44.13,44.16,142796.0,41.6483,41.6577,41.5823,41.6106,142796.0
2023-07-10 15:40:00,44.17,44.17,44.08,44.12,148279.0,41.62,41.62,41.5352,41.5729,148279.0
2023-07-10 15:50:00,44.11,44.12,44.07,44.11,497411.0,41.5635,41.5729,41.5258,41.5635,497411.0
2023-07-11 09:30:00,44.52,44.58,44.24,44.42,85041.0,41.9498,42.0063,41.6859,41.8556,85041.0
2023-07-11 09:40:00,44.42,44.5,44.3,44.47,71162.0,41.8556,41.9309,41.7425,41.9027,71162.0
2023-07-11 09:50:00,44.46,44.46,44.33,44.38,46840.0,41.8932,41.8932,41.7708,41.8179,46840.0
2023-07-11 10:00:00,44.39,44.5,44.35,44.48,46163.0,41.8273,41.9309,41.7896,41.9121,46163.0
2023-07-11 10:10:00,44.47,44.58,44.45,44.57,51869.0,41.9027,42.0063,41.8838,41.9969,51869.0
2023-07-11 10:20:00,44.56,44.6,44.52,44.55,31147.0,41.9875,42.0252,41.9498,41.9781,31147.0
2023-07-11 10:30:00,44.54,44.55,44.44,44.46,43591.0,41.9686,41.9781,41.8744,41.8932,43591.0
2023-07-11 10:40:00,44.47,44.61,44.47,44.58,40021.0,41.9027,42.0346,41.9027,42.0063,40021.0
2023-07-11 10:50:00,44.58,44.59,44.49,44.52,45434.0,42.0063,42.0157,41.9215,41.9498,45434.0
2023-07-11 11:00:00,44.52,44.58,44.5,44.53,30019.0,41.9498,42.0063,41.9309,41.9592,30019.0
2023-07-11 11:10:00,44.52,44.56,44.49,44.51,33086.0,41.9498,41.9875,41.9215,41.9404,33086.0
2023-07-11 11:20:00,44.52,44.57,44.49,44.55,28780.0,41.9498,41.9969,41.9215,41.9781,28780.0
2023-07-11 11:30:00,44.55,44.66,44.53,44.65,32279.0,41.9781,42.0817,41.9592,42.0723,32279.0
2023-07-11 11:40:00,44.64,44.7,44.63,44.69,38771.0,42.0629,42.1194,42.0534,42.11,38771.0
2023-07-11 11:50:00,44.69,44.69,44.58,44.58,47040.0,42.11,42.11,42.0063,42.0063,47040.0
2023-07-11 12:00:00,44.58,44.71,44.56,44.69,54492.0,42.0063,42.1288,41.9875,42.11,54492.0
2023-07-11 12:10:00,44.69,44.78,44.69,44.73,35439.0,42.11,42.1948,42.11,42.1477,35439.0
2023-07-11 12:20:00,44.72,44.74,44.65,44.69,44097.0,42.1382,42.1571,42.0723,42.11,44097.0
2023-07-11 12:30:00,44.69,44.69,44.56,44.58,70701.0,42.11,42.11,41.9875,42.0063,70701.0
2023-07-11 12:40:00,44.59,44.63,44.58,44.61,40039.0,42.0157,42.0534,42.0063,42.0346,40039.0
2023-07-11 12:50:00,44.62,44.63,44.57,44.63,29328.0,42.044,42.0534,41.9969,42.0534,29328.0
2023-07-11 13:00:00,44.63,44.66,44.59,44.61,47350.0,42.0534,42.0817,42.0157,42.0346,47350.0
2023-07-11 13:10:00,44.6,44.6,44.54,44.57,18534.0,42.0252,42.0252,41.9686,41.9969,18534.0
2023-07-11 13:20:00,44.56,44.6,44.55,44.59,22063.0,41.9875,42.0252,41.9781,42.0157,22063.0
2023-07-11 13:30:00,44.59,44.61,44.53,44.55,25715.0,42.0157,42.0346,41.9592,41.9781,25715.0
2023-07-11 13:40:00,44.55,44.58,44.54,44.56,22288.0,41.9781,42.0063,41.9686,41.9875,22288.0
2023-07-11 13:50:00,44.56,44.59,44.55,44.57,20476.0,41.9875,42.0157,41.9781,41.9969,20476.0
2023-07-11 14:00:00,44.57,44.61,44.56,44.6,17840.0,41.9969,42.0346,41.9875,42.0252,17840.0
2023-07-11 14:10:00,44.6,44.6,44.53,44.56,23713.0,42.0252,42.0252,41.9592,41.9875,23713.0
2023-07-11 14:20:00,44.55,44.62,44.53,44.62,24103.0,41.9781,42.044,41.9592,42.044,24103.0
2023-07-11 14:30:00,44.62,44.62,44.57,44.58,26338.0,42.044,42.044,41.9969,42.0063,26338.0
2023-07-11 14:40:00,44.58,44.62,44.56,44.58,31568.0,42.0063,42.044,41.9875,42.0063,31568.0
2023-07-11 14:50:00,44.58,44.58,44.54,44.55,41452.0,42.0063,42.0063,41.9686,41.9781,41452.0
2023-07-11 15:00:00,44.56,44.6,44.53,44.6,46360.0,41.9875,42.0252,41.9592,42.0252,46360.0
2023-07-11 15:10:00,44.6,44.61,44.56,44.58,68042.0,42.0252,42.0346,41.9875,42.0063,68042.0
2023-07-11 15:20:00,44.59,44.62,44.57,44.6,32811.0,42.0157,42.044,41.9969,42.0252,32811.0
2023-07-11 15:30:00,44.6,44.6,44.55,44.58,75246.0,42.0252,42.0252,41.9781,42.0063,75246.0
2023-07-11 15:40:00,44.58,44.6,44.54,44.59,149587.0,42.0063,42.0252,41.9686,42.0157,149587.0
2023-07-11 15:50:00,44.59,44.67,44.54,44.65,461663.0,42.0157,42.0911,41.9686,42.0723,461663.0
2023-07-12 09:30:00,45.2,45.34,45.12,45.22,160163.0,42.5905,42.7224,42.5151,42.6094,160163.0
2023-07-12 09:40:00,45.21,45.54,45.19,45.32,207693.0,42.6,42.9109,42.5811,42.7036,207693.0
2023-07-12 09:50:00,45.33,45.41,45.16,45.21,103238.0,42.713,42.7884,42.5528,42.6,103238.0
2023-07-12 10:00:00,45.21,45.23,45.01,45.09,217337.0,42.6,42.6188,42.4115,42.4869,217337.0
2023-07-12 10:10:00,45.1,45.17,45.03,45.08,78729.0,42.4963,42.5623,42.4303,42.4775,78729.0
2023-07-12 10:20:00,45.08,45.19,45.06,45.18,99648.0,42.4775,42.5811,42.4586,42.5717,99648.0
2023-07-12 10:30:00,45.17,45.31,45.15,45.26,46670.0,42.5623,42.6942,42.5434,42.6471,46670.0
2023-07-12 10:40:00,45.25,45.35,45.23,45.28,117692.0,42.6376,42.7319,42.6188,42.6659,117692.0
2023-07-12 10:50:00,45.27,45.36,45.26,45.34,49260.0,42.6565,42.7413,42.6471,42.7224,49260.0
2023-07-12 11:00:00,45.34,45.4,45.31,45.32,59908.0,42.7224,42.779,42.6942,42.7036,59908.0
2023-07-12 11:10:00,45.33,45.37,45.27,45.29,30663.0,42.713,42.7507,42.6565,42.6753,30663.0
2023-07-12 11:20:00,45.29,45.29,45.23,45.25,51249.0,42.6753,42.6753,42.6188,42.6376,51249.0
2023-07-12 11:30:00,45.25,45.27,45.2,45.2,36084.0,42.6376,42.6565,42.5905,42.5905,36084.0
2023-07-12 11:40:00,45.21,45.22,45.11,45.22,50609.0,42.6,42.6094,42.5057,42.6094,50609.0
2023-07-12 11:50:00,45.22,45.24,45.09,45.11,145566.0,42.6094,42.6282,42.4869,42.5057,145566.0
2023-07-12 12:00:00,45.1,45.1,45.04,45.06,22555.0,42.4963,42.4963,42.4398,42.4586,22555.0
2023-07-12 12:10:00,45.05,45.19,45.04,45.1,200110.0,42.4492,42.5811,42.4398,42.4963,200110.0
2023-07-12 12:20:00,45.09,45.19,45.08,45.16,54815.0,42.4869,42.5811,42.4775,42.5528,54815.0
2023-07-12 12:30:00,45.15,45.2,45.15,45.17,36073.0,42.5434,42.5905,42.5434,42.5623,36073.0
2023-07-12 12:40:00,45.17,45.17,45.1,45.13,299094.0,42.5623,42.5623,42.4963,42.5246,299094.0
2023-07-12 12:50:00,45.13,45.26,45.11,45.23,31859.0,42.5246,42.6471,42.5057,42.6188,31859.0
2023-07-12 13:00:00,45.23,45.24,45.17,45.21,19512.0,42.6188,42.6282,42.5623,42.6,19512.0
2023-07-12 13:10:00,45.21,45.28,45.18,45.28,52664.0,42.6,42.6659,42.5717,42.6659,52664.0
2023-07-12 13:20:00,45.27,45.28,45.17,45.17,41625.0,42.6565,42.6659,42.5623,42.5623,41625.0
2023-07-12 13:30:00,45.17,45.27,45.17,45.25,112224.0,42.5623,42.6565,42.5623,42.6376,112224.0
2023-07-12 13:40:00,45.25,45.28,45.22,45.28,60841.0,42.6376,42.6659,42.6094,42.6659,60841.0
2023-07-12 13:50:00,45.28,45.32,45.25,45.3,99745.0,42.6659,42.7036,42.6376,42.6848,99745.0
2023-07-12 14:00:00,45.3,45.32,45.25,45.3,78018.0,42.6848,42.7036,42.6376,42.6848,78018.0
2023-07-12 14:10:00,45.29,45.3,45.24,45.27,81018.0,42.6753,42.6848,42.6282,42.6565,81018.0
2023-07-12 14:20:00,45.27,45.31,45.24,45.28,38005.0,42.6565,42.6942,42.6282,42.6659,38005.0
2023-07-12 14:30:00,45.28,45.31,45.23,45.26,212935.0,42.6659,42.6942,42.6188,42.6471,212935.0
2023-07-12 14:40:00,45.25,45.26,45.21,45.24,106475.0,42.6376,42.6471,42.6,42.6282,106475.0
2023-07-12 14:50:00,45.24,45.25,45.14,45.15,216828.0,42.6282,42.6376,42.534,42.5434,216828.0
2023-07-12 15:00:00,45.16,45.18,45.09,45.14,127958.0,42.5528,42.5717,42.4869,42.534,127958.0
2023-07-12 15:10:00,45.13,45.15,45.09,45.12,69407.0,42.5246,42.5434,42.4869,42.5151,69407.0
2023-07-12 15:20:00,45.11,45.15,45.09,45.14,262322.0,42.5057,42.5434,42.4869,42.534,262322.0
2023-07-12 15:30:00,45.14,45.18,45.09,45.13,140688.0,42.534,42.5717,42.4869,42.5246,140688.0
2023-07-12 15:40:00,45.13,45.21,45.11,45.12,142027.0,42.5246,42.6,42.5057,42.5151,142027.0
2023-07-12 15:50:00,45.12,45.22,45.09,45.22,394325.0,42.5151,42.6094,42.4869,42.6094,394325.0
2023-07-13 09:30:00,45.39,45.43,45.11,45.29,65955.0,42.7696,42.8072,42.5057,42.6753,65955.0
2023-07-13 09:40:00,45.26,45.28,45.06,45.21,48642.0,42.6471,42.6659,42.4586,42.6,48642.0
2023-07-13 09:50:00,45.2,45.34,45.16,45.32,38937.0,42.5905,42.7224,42.5528,42.7036,38937.0
2023-07-13 10:00:00,45.32,45.49,45.29,45.44,32907.0,42.7036,42.8638,42.6753,42.8167,32907.0
2023-07-13 10:10:00,45.43,45.51,45.43,45.48,47771.0,42.8072,42.8826,42.8072,42.8544,47771.0
2023-07-13 10:20:00,45.49,45.61,45.47,45.6,48087.0,42.8638,42.9769,42.8449,42.9674,48087.0
2023-07-13 10:30:00,45.59,45.67,45.56,45.58,42057.0,42.958,43.0334,42.9297,42.9486,42057.0
2023-07-13 10:40:00,45.57,45.67,45.55,45.63,72023.0,42.9392,43.0334,42.9203,42.9957,72023.0
2023-07-13 10:50:00,45.63,45.63,45.49,45.56,130269.0,42.9957,42.9957,42.8638,42.9297,130269.0
2023-07-13 11:00:00,45.56,45.61,45.52,45.53,51203.0,42.9297,42.9769,42.8921,42.9015,51203.0
2023-07-13 11:10:00,45.53,45.63,45.5,45.6,33639.0,42.9015,42.9957,42.8732,42.9674,33639.0
2023-07-13 11:20:00,45.58,45.6,45.52,45.53,58075.0,42.9486,42.9674,42.8921,42.9015,58075.0
2023-07-13 11:30:00,45.52,45.54,45.48,45.51,40427.0,42.8921,42.9109,42.8544,42.8826,40427.0
2023-07-13 11:40:00,45.51,45.55,45.48,45.48,38311.0,42.8826,42.9203,42.8544,42.8544,38311.0
2023-07-13 11:50:00,45.48,45.5,45.44,45.47,35146.0,42.8544,42.8732,42.8167,42.8449,35146.0
2023-07-13 12:00:00,45.47,45.51,45.44,45.44,55222.0,42.8449,42.8826,42.8167,42.8167,55222.0
2023-07-13 12:10:00,45.44,45.47,45.43,45.44,62329.0,42.8167,42.8449,42.8072,42.8167,62329.0
2023-07-13 12:20:00,45.43,45.44,45.38,45.4,71974.0,42.8072,42.8167,42.7601,42.779,71974.0
2023-07-13 12:30:00,45.4,45.45,45.39,45.4,44907.0,42.779,42.8261,42.7696,42.779,44907.0
2023-07-13 12:40:00,45.4,45.45,45.38,45.43,48191.0,42.779,42.8261,42.7601,42.8072,48191.0
2023-07-13 12:50:00,45.44,45.45,45.37,45.41,28643.0,42.8167,42.8261,42.7507,42.7884,28643.0
2023-07-13 13:00:00,45.41,45.41,45.33,45.35,78614.0,42.7884,42.7884,42.713,42.7319,78614.0
2023-07-13 13:10:00,45.35,45.37,45.33,45.36,40110.0,42.7319,42.7507,42.713,42.7413,40110.0
2023-07-13 13:20:00,45.35,45.36,45.3,45.3,18685.0,42.7319,42.7413,42.6848,42.6848,18685.0
2023-07-13 13:30:00,45.3,45.33,45.27,45.3,52520.0,42.6848,42.713,42.6565,42.6848,52520.0
2023-07-13 13:40:00,45.3,45.32,45.24,45.28,43649.0,42.6848,42.7036,42.6282,42.6659,43649.0
2023-07-13 13:50:00,45.27,45.32,45.24,45.3,39586.0,42.6565,42.7036,42.6282,42.6848,39586.0
2023-07-13 14:00:00,45.3,45.39,45.29,45.37,70018.0,42.6848,42.7696,42.6753,42.7507,70018.0
2023-07-13 14:10:00,45.37,45.39,45.33,45.37,35992.0,42.7507,42.7696,42.713,42.7507,35992.0
2023-07-13 14:20:00,45.37,45.44,45.36,45.37,44583.0,42.7507,42.8167,42.7413,42.7507,44583.0
2023-07-13 14:30:00,45.36,45.4,45.34,45.4,21721.0,42.7413,42.779,42.7224,42.779,21721.0
2023-07-13 14:40:00,45.41,45.41,45.38,45.41,30095.0,42.7884,42.7884,42.7601,42.7884,30095.0
2023-07-13 14:50:00,45.41,45.42,45.37,45.41,35579.0,42.7884,42.7978,42.7507,42.7884,35579.0
2023-07-13 15:00:00,45.41,45.47,45.39,45.44,67574.0,42.7884,42.8449,42.7696,42.8167,67574.0
2023-07-13 15:10:00,45.44,45.51,45.42,45.43,48689.0,42.8167,42.8826,42.7978,42.8072,48689.0
2023-07-13 15:20:00,45.44,45.51,45.43,45.48,42889.0,42.8167,42.8826,42.8072,42.8544,42889.0
2023-07-13 15:30:00,45.48,45.54,45.46,45.53,81926.0,42.8544,42.9109,42.8355,42.9015,81926.0
2023-07-13 15:40:00,45.53,45.57,45.52,45.52,135972.0,42.9015,42.9392,42.8921,42.8921,135972.0
2023-07-13 15:50:00,45.53,45.6,45.53,45.55,510968.0,42.9015,42.9674,42.9015,42.9203,510968.0
2023-07-14 09:30:00,45.68,45.7,44.37,44.39,415798.0,43.0428,43.0617,41.8084,41.8273,415798.0
2023-07-14 09:40:00,44.4,44.67,44.29,44.64,252527.0,41.8367,42.0911,41.7331,42.0629,252527.0
2023-07-14 09:50:00,44.64,44.65,44.22,44.25,214862.0,42.0629,42.0723,41.6671,41.6954,214862.0
2023-07-14 10:00:00,44.24,44.4,44.08,44.21,170329.0,41.6859,41.8367,41.5352,41.6577,170329.0
2023-07-14 10:10:00,44.22,44.31,44.11,44.13,118383.0,41.6671,41.7519,41.5635,41.5823,118383.0
2023-07-14 10:20:00,44.14,44.14,42.99,43.0,934281.0,41.5917,41.5917,40.5081,40.5175,934281.0
2023-07-14 10:30:00,43.0,43.23,42.08,42.53,808402.0,40.5175,40.7343,39.6507,40.0747,808402.0
2023-07-14 10:40:00,42.55,42.68,42.26,42.62,487031.0,40.0935,40.216,39.8203,40.1595,487031.0
2023-07-14 10:50:00,42.62,42.85,42.48,42.55,272600.0,40.1595,40.3762,40.0276,40.0935,272600.0
2023-07-14 11:00:00,42.55,42.56,42.31,42.36,318240.0,40.0935,40.1029,39.8674,39.9145,318240.0
2023-07-14 11:10:00,42.36,42.59,42.3,42.43,248232.0,39.9145,40.1312,39.8579,39.9804,248232.0
2023-07-14 11:20:00,42.44,42.5,42.31,42.45,169795.0,39.9899,40.0464,39.8674,39.9993,169795.0
2023-07-14 11:30:00,42.44,42.79,42.43,42.71,456037.0,39.9899,40.3197,39.9804,40.2443,456037.0
2023-07-14 11:40:00,42.7,42.9,42.68,42.7,145426.0,40.2349,40.4233,40.216,40.2349,145426.0
2023-07-14 11:50:00,42.7,42.77,42.63,42.7,163840.0,40.2349,40.3008,40.1689,40.2349,163840.0
2023-07-14 12:00:00,42.7,42.71,42.54,42.61,140891.0,40.2349,40.2443,40.0841,40.1501,140891.0
2023-07-14 12:10:00,42.6,42.75,42.59,42.62,106429.0,40.1406,40.282,40.1312,40.1595,106429.0
2023-07-14 12:20:00,42.62,42.74,42.6,42.68,82510.0,40.1595,40.2725,40.1406,40.216,82510.0
2023-07-14 12:30:00,42.67,42.72,42.61,42.66,115135.0,40.2066,40.2537,40.1501,40.1972,115135.0
2023-07-14 12:40:00,42.65,42.72,42.62,42.66,64138.0,40.1877,40.2537,40.1595,40.1972,64138.0
2023-07-14 12:50:00,42.66,42.71,42.54,42.59,102028.0,40.1972,40.2443,40.0841,40.1312,102028.0
2023-07-14 13:00:00,42.59,42.61,42.49,42.55,110963.0,40.1312,40.1501,40.037,40.0935,110963.0
2023-07-14 13:10:00,42.56,42.75,42.56,42.75,109225.0,40.1029,40.282,40.1029,40.282,109225.0
2023-07-14 13:20:00,42.73,42.87,42.71,42.8,113012.0,40.2631,40.395,40.2443,40.3291,113012.0
2023-07-14 13:30:00,42.8,42.89,42.68,42.73,215781.0,40.3291,40.4139,40.216,40.2631,215781.0
2023-07-14 13:40:00,42.74,42.77,42.62,42.64,168207.0,40.2725,40.3008,40.1595,40.1783,168207.0
2023-07-14 13:50:00,42.65,42.72,42.56,42.57,151597.0,40.1877,40.2537,40.1029,40.1124,151597.0
2023-07-14 14:00:00,42.57,42.61,42.54,42.55,88954.0,40.1124,40.1501,40.0841,40.0935,88954.0
2023-07-14 14:10:00,42.55,42.58,42.51,42.56,101281.0,40.0935,40.1218,40.0558,40.1029,101281.0
2023-07-14 14:20:00,42.55,42.61,42.53,42.59,186650.0,40.0935,40.1501,40.0747,40.1312,186650.0
2023-07-14 14:30:00,42.59,42.7,42.58,42.68,157236.0,40.1312,40.2349,40.1218,40.216,157236.0
2023-07-14 14:40:00,42.68,42.7,42.64,42.69,108933.0,40.216,40.2349,40.1783,40.2254,108933.0
2023-07-14 14:50:00,42.69,42.71,42.62,42.63,125463.0,40.2254,40.2443,40.1595,40.1689,125463.0
2023-07-14 15:00:00,42.62,42.63,42.49,42.54,241952.0,40.1595,40.1689,40.037,40.0841,241952.0
2023-07-14 15:10:00,42.54,42.61,42.51,42.55,151225.0,40.0841,40.1501,40.0558,40.0935,151225.0
2023-07-14 15:20:00,42.55,42.6,42.52,42.53,145554.0,40.0935,40.1406,40.0652,40.0747,145554.0
2023-07-14 15:30:00,42.52,42.53,42.43,42.53,340111.0,40.0652,40.0747,39.9804,40.0747,340111.0
2023-07-14 15:40:00,42.52,42.55,42.47,42.5,376592.0,40.0652,40.0935,40.0181,40.0464,376592.0
2023-07-14 15:50:00,42.5,42.59,42.48,42.53,1246179.0,40.0464,40.1312,40.0276,40.0747,1246179.0
2023-07-17 09:30:00,42.66,43.37,42.58,43.29,322515.0,40.1972,40.8662,40.1218,40.7908,322515.0
2023-07-17 09:40:00,43.3,43.51,43.18,43.42,313491.0,40.8002,40.9981,40.6871,40.9133,313491.0
2023-07-17 09:50:00,43.41,43.56,43.35,43.48,286321.0,40.9039,41.0452,40.8473,40.9698,286321.0
2023-07-17 10:00:00,43.48,43.55,43.36,43.4,278582.0,40.9698,41.0358,40.8568,40.8944,278582.0
2023-07-17 10:10:00,43.4,43.46,43.24,43.25,246648.0,40.8944,40.951,40.7437,40.7531,246648.0
2023-07-17 10:20:00,43.25,43.3,43.17,43.2,196930.0,40.7531,40.8002,40.6777,40.706,196930.0
2023-07-17 10:30:00,43.21,43.25,43.11,43.2,132691.0,40.7154,40.7531,40.6212,40.706,132691.0
2023-07-17 10:40:00,43.21,43.27,43.12,43.2,182316.0,40.7154,40.7719,40.6306,40.706,182316.0
2023-07-17 10:50:00,43.19,43.34,43.15,43.29,127189.0,40.6966,40.8379,40.6589,40.7908,127189.0
2023-07-17 11:00:00,43.29,43.34,43.25,43.26,65559.0,40.7908,40.8379,40.7531,40.7625,65559.0
2023-07-17 11:10:00,43.25,43.31,43.22,43.23,65918.0,40.7531,40.8096,40.7248,40.7343,65918.0
2023-07-17 11:20:00,43.22,43.31,43.17,43.22,101507.0,40.7248,40.8096,40.6777,40.7248,101507.0
2023-07-17 11:30:00,43.22,43.26,43.15,43.19,79362.0,40.7248,40.7625,40.6589,40.6966,79362.0
2023-07-17 11:40:00,43.19,43.31,43.16,43.3,98260.0,40.6966,40.8096,40.6683,40.8002,98260.0
2023-07-17 11:50:00,43.3,43.34,43.21,43.23,65623.0,40.8002,40.8379,40.7154,40.7343,65623.0
2023-07-17 12:00:00,43.23,43.23,43.12,43.14,47117.0,40.7343,40.7343,40.6306,40.6495,47117.0
2023-07-17 12:10:00,43.14,43.22,43.13,43.15,79963.0,40.6495,40.7248,40.64,40.6589,79963.0
2023-07-17 12:20:00,43.16,43.18,43.08,43.14,60547.0,40.6683,40.6871,40.5929,40.6495,60547.0
2023-07-17 12:30:00,43.13,43.23,43.12,43.19,68648.0,40.64,40.7343,40.6306,40.6966,68648.0
2023-07-17 12:40:00,43.19,43.24,43.17,43.21,70864.0,40.6966,40.7437,40.6777,40.7154,70864.0
2023-07-17 12:50:00,43.21,43.28,43.19,43.27,77461.0,40.7154,40.7814,40.6966,40.7719,77461.0
2023-07-17 13:00:00,43.27,43.31,43.23,43.27,88785.0,40.7719,40.8096,40.7343,40.7719,88785.0
2023-07-17 13:10:00,43.27,43.32,43.26,43.3,62549.0,40.7719,40.8191,40.7625,40.8002,62549.0
2023-07-17 13:20:00,43.3,43.32,43.24,43.25,69537.0,40.8002,40.8191,40.7437,40.7531,69537.0
2023-07-17 13:30:00,43.24,43.24,43.16,43.18,102502.0,40.7437,40.7437,40.6683,40.6871,102502.0
2023-07-17 13:40:00,43.18,43.22,43.14,43.19,62445.0,40.6871,40.7248,40.6495,40.6966,62445.0
2023-07-17 13:50:00,43.19,43.21,43.13,43.14,72670.0,40.6966,40.7154,40.64,40.6495,72670.0
2023-07-17 14:00:00,43.14,43.22,43.09,43.21,86462.0,40.6495,40.7248,40.6023,40.7154,86462.0
2023-07-17 14:10:00,43.21,43.26,43.19,43.25,69223.0,40.7154,40.7625,40.6966,40.7531,69223.0
2023-07-17 14:20:00,43.24,43.27,43.21,43.22,50580.0,40.7437,40.7719,40.7154,40.7248,50580.0
2023-07-17 14:30:00,43.22,43.25,43.17,43.19,69090.0,40.7248,40.7531,40.6777,40.6966,69090.0
2023-07-17 14:40:00,43.19,43.29,43.18,43.25,63244.0,40.6966,40.7908,40.6871,40.7531,63244.0
2023-07-17 14:50:00,43.25,43.3,43.24,43.27,48895.0,40.7531,40.8002,40.7437,40.7719,48895.0
2023-07-17 15:00:00,43.27,43.31,43.23,43.27,53738.0,40.7719,40.8096,40.7343,40.7719,53738.0
2023-07-17 15:10:00,43.28,43.31,43.24,43.3,88804.0,40.7814,40.8096,40.7437,40.8002,88804.0
2023-07-17 15:20:00,43.31,43.31,43.2,43.23,113304.0,40.8096,40.8096,40.706,40.7343,113304.0
2023-07-17 15:30:00,43.23,43.46,43.2,43.41,231026.0,40.7343,40.951,40.706,40.9039,231026.0
2023-07-17 15:40:00,43.41,43.47,43.4,43.44,283403.0,40.9039,40.9604,40.8944,40.9321,283403.0
2023-07-17 15:50:00,43.44,43.56,43.42,43.55,1091467.0,40.9321,41.0452,40.9133,41.0358,1091467.0
2023-07-18 09:30:00,43.76,44.31,43.1,43.84,288657.0,41.2337,41.7519,40.6118,41.309,288657.0
2023-07-18 09:40:00,43.86,44.35,43.65,43.85,395972.0,41.3279,41.7896,41.13,41.3185,395972.0
2023-07-18 09:50:00,43.85,44.45,43.85,44.34,185642.0,41.3185,41.8838,41.3185,41.7802,185642.0
2023-07-18 10:00:00,44.33,44.79,44.31,44.73,266198.0,41.7708,42.2042,41.7519,42.1477,266198.0
2023-07-18 10:10:00,44.73,44.81,44.35,44.41,170225.0,42.1477,42.223,41.7896,41.8461,170225.0
2023-07-18 10:20:00,44.4,44.4,43.97,44.04,249770.0,41.8367,41.8367,41.4315,41.4975,249770.0
2023-07-18 10:30:00,44.03,44.71,44.03,44.46,287121.0,41.4881,42.1288,41.4881,41.8932,287121.0
2023-07-18 10:40:00,44.47,44.66,44.0,44.08,349485.0,41.9027,42.0817,41.4598,41.5352,349485.0
2023-07-18 10:50:00,44.08,44.7,43.78,44.16,1047646.0,41.5352,42.1194,41.2525,41.6106,1047646.0
2023-07-18 11:00:00,44.19,45.09,44.16,45.04,454643.0,41.6388,42.4869,41.6106,42.4398,454643.0
2023-07-18 11:10:00,45.04,45.54,44.82,45.43,513664.0,42.4398,42.9109,42.2325,42.8072,513664.0
2023-07-18 11:20:00,45.41,45.71,45.35,45.58,323895.0,42.7884,43.0711,42.7319,42.9486,323895.0
2023-07-18 11:30:00,45.59,45.64,45.43,45.58,168232.0,42.958,43.0051,42.8072,42.9486,168232.0
2023-07-18 11:40:00,45.58,45.77,45.47,45.75,189925.0,42.9486,43.1276,42.8449,43.1088,189925.0
2023-07-18 11:50:00,45.75,45.83,45.37,45.41,177783.0,43.1088,43.1842,42.7507,42.7884,177783.0
2023-07-18 12:00:00,45.41,45.41,45.11,45.15,110510.0,42.7884,42.7884,42.5057,42.5434,110510.0
2023-07-18 12:10:00,45.15,45.54,45.1,45.47,108026.0,42.5434,42.9109,42.4963,42.8449,108026.0
2023-07-18 12:20:00,45.46,45.52,45.37,45.39,76298.0,42.8355,42.8921,42.7507,42.7696,76298.0
2023-07-18 12:30:00,45.4,45.45,45.36,45.41,48039.0,42.779,42.8261,42.7413,42.7884,48039.0
2023-07-18 12:40:00,45.41,45.46,45.33,45.43,58620.0,42.7884,42.8355,42.713,42.8072,58620.0
2023-07-18 12:50:00,45.43,45.49,45.32,45.34,76300.0,42.8072,42.8638,42.7036,42.7224,76300.0
2023-07-18 13:00:00,45.34,45.35,45.2,45.28,45656.0,42.7224,42.7319,42.5905,42.6659,45656.0
2023-07-18 13:10:00,45.28,45.41,45.24,45.32,73412.0,42.6659,42.7884,42.6282,42.7036,73412.0
2023-07-18 13:20:00,45.32,45.41,45.29,45.35,45578.0,42.7036,42.7884,42.6753,42.7319,45578.0
2023-07-18 13:30:00,45.34,45.34,45.19,45.25,52713.0,42.7224,42.7224,42.5811,42.6376,52713.0
2023-07-18 13:40:00,45.26,45.36,45.21,45.34,53452.0,42.6471,42.7413,42.6,42.7224,53452.0
2023-07-18 13:50:00,45.35,45.4,45.25,45.27,46623.0,42.7319,42.779,42.6376,42.6565,46623.0
2023-07-18 14:00:00,45.27,45.27,45.16,45.23,41264.0,42.6565,42.6565,42.5528,42.6188,41264.0
2023-07-18 14:10:00,45.24,45.29,45.23,45.28,51771.0,42.6282,42.6753,42.6188,42.6659,51771.0
2023-07-18 14:20:00,45.28,45.37,45.21,45.35,71980.0,42.6659,42.7507,42.6,42.7319,71980.0
2023-07-18 14:30:00,45.35,45.35,45.26,45.27,50613.0,42.7319,42.7319,42.6471,42.6565,50613.0
2023-07-18 14:40:00,45.27,45.36,45.26,45.32,40749.0,42.6565,42.7413,42.6471,42.7036,40749.0
2023-07-18 14:50:00,45.32,45.35,45.28,45.33,54889.0,42.7036,42.7319,42.6659,42.713,54889.0
2023-07-18 15:00:00,45.33,45.4,45.3,45.33,60971.0,42.713,42.779,42.6848,42.713,60971.0
2023-07-18 15:10:00,45.32,45.44,45.32,45.41,72852.0,42.7036,42.8167,42.7036,42.7884,72852.0
2023-07-18 15:20:00,45.41,45.53,45.4,45.48,131025.0,42.7884,42.9015,42.779,42.8544,131025.0
2023-07-18 15:30:00,45.47,45.5,45.3,45.31,125092.0,42.8449,42.8732,42.6848,42.6942,125092.0
2023-07-18 15:40:00,45.31,45.33,45.25,45.28,170336.0,42.6942,42.713,42.6376,42.6659,170336.0
2023-07-18 15:50:00,45.28,45.41,45.25,45.34,778839.0,42.6659,42.7884,42.6376,42.7224,778839.0
2023-07-19 09:30:00,45.62,46.08,45.57,46.05,259762.0,42.9863,43.4197,42.9392,43.3915,259762.0
2023-07-19 09:40:00,46.05,46.15,45.89,46.12,287326.0,43.3915,43.4857,43.2407,43.4574,287326.0
2023-07-19 09:50:00,46.14,46.54,46.14,46.54,188943.0,43.4763,43.8532,43.4763,43.8532,188943.0
2023-07-19 10:00:00,46.53,46.56,46.41,46.51,219118.0,43.8437,43.872,43.7307,43.8249,219118.0
2023-07-19 10:10:00,46.52,46.55,46.3,46.44,136440.0,43.8343,43.8626,43.627,43.7589,136440.0
2023-07-19 10:20:00,46.44,46.5,46.22,46.38,218305.0,43.7589,43.8155,43.5516,43.7024,218305.0
2023-07-19 10:30:00,46.4,46.4,46.05,46.12,174512.0,43.7212,43.7212,43.3915,43.4574,174512.0
2023-07-19 10:40:00,46.12,46.14,45.84,45.95,194079.0,43.4574,43.4763,43.1936,43.2972,194079.0
2023-07-19 10:50:00,45.95,45.99,45.77,45.87,223048.0,43.2972,43.3349,43.1276,43.2218,223048.0
2023-07-19 11:00:00,45.87,45.93,45.65,45.67,161557.0,43.2218,43.2784,43.0145,43.0334,161557.0
2023-07-19 11:10:00,45.67,45.71,45.37,45.41,342529.0,43.0334,43.0711,42.7507,42.7884,342529.0
2023-07-19 11:20:00,45.41,45.58,45.38,45.41,169333.0,42.7884,42.9486,42.7601,42.7884,169333.0
2023-07-19 11:30:00,45.42,45.48,45.27,45.41,231312.0,42.7978,42.8544,42.6565,42.7884,231312.0
2023-07-19 11:40:00,45.43,45.49,45.37,45.39,119207.0,42.8072,42.8638,42.7507,42.7696,119207.0
2023-07-19 11:50:00,45.39,45.54,45.34,45.5,166346.0,42.7696,42.9109,42.7224,42.8732,166346.0
2023-07-19 12:00:00,45.5,45.6,45.47,45.58,119433.0,42.8732,42.9674,42.8449,42.9486,119433.0
2023-07-19 12:10:00,45.57,45.64,45.5,45.59,91785.0,42.9392,43.0051,42.8732,42.958,91785.0
2023-07-19 12:20:00,45.59,45.67,45.52,45.54,99130.0,42.958,43.0334,42.8921,42.9109,99130.0
2023-07-19 12:30:00,45.54,45.56,45.45,45.55,80371.0,42.9109,42.9297,42.8261,42.9203,80371.0
2023-07-19 12:40:00,45.56,45.6,45.51,45.52,68287.0,42.9297,42.9674,42.8826,42.8921,68287.0
2023-07-19 12:50:00,45.52,45.55,45.49,45.54,90712.0,42.8921,42.9203,42.8638,42.9109,90712.0
2023-07-19 13:00:00,45.54,45.61,45.49,45.55,88282.0,42.9109,42.9769,42.8638,42.9203,88282.0
2023-07-19 13:10:00,45.55,45.67,45.49,45.59,70790.0,42.9203,43.0334,42.8638,42.958,70790.0
2023-07-19 13:20:00,45.59,45.69,45.57,45.68,77644.0,42.958,43.0522,42.9392,43.0428,77644.0
2023-07-19 13:30:00,45.67,45.69,45.58,45.6,126397.0,43.0334,43.0522,42.9486,42.9674,126397.0
2023-07-19 13:40:00,45.59,45.65,45.57,45.6,66988.0,42.958,43.0145,42.9392,42.9674,66988.0
2023-07-19 13:50:00,45.6,45.77,45.59,45.77,73628.0,42.9674,43.1276,42.958,43.1276,73628.0
2023-07-19 14:00:00,45.77,45.81,45.73,45.73,73384.0,43.1276,43.1653,43.0899,43.0899,73384.0
2023-07-19 14:10:00,45.73,45.8,45.72,45.79,75281.0,43.0899,43.1559,43.0805,43.1465,75281.0
2023-07-19 14:20:00,45.8,45.82,45.75,45.8,70733.0,43.1559,43.1747,43.1088,43.1559,70733.0
2023-07-19 14:30:00,45.8,45.82,45.76,45.77,53426.0,43.1559,43.1747,43.1182,43.1276,53426.0
2023-07-19 14:40:00,45.77,45.85,45.77,45.84,77935.0,43.1276,43.203,43.1276,43.1936,77935.0
2023-07-19 14:50:00,45.84,45.88,45.82,45.84,86117.0,43.1936,43.2313,43.1747,43.1936,86117.0
2023-07-19 15:00:00,45.84,45.87,45.73,45.73,88473.0,43.1936,43.2218,43.0899,43.0899,88473.0
2023-07-19 15:10:00,45.73,45.77,45.72,45.74,79601.0,43.0899,43.1276,43.0805,43.0994,79601.0
2023-07-19 15:20:00,45.74,45.84,45.74,45.78,87080.0,43.0994,43.1936,43.0994,43.137,87080.0
2023-07-19 15:30:00,45.78,45.79,45.65,45.66,120991.0,43.137,43.1465,43.0145,43.024,120991.0
2023-07-19 15:40:00,45.66,45.73,45.62,45.66,193932.0,43.024,43.0899,42.9863,43.024,193932.0
2023-07-19 15:50:00,45.66,45.71,45.57,45.59,663253.0,43.024,43.0711,42.9392,42.958,663253.0
2023-07-20 09:30:00,45.63,45.8,45.48,45.79,176396.0,42.9957,43.1559,42.8544,43.1465,176396.0
2023-07-20 09:40:00,45.78,45.83,45.56,45.62,168617.0,43.137,43.1842,42.9297,42.9863,168617.0
2023-07-20 09:50:00,45.63,45.67,45.4,45.53,180518.0,42.9957,43.0334,42.779,42.9015,180518.0
2023-07-20 10:00:00,45.55,45.64,45.37,45.4,175245.0,42.9203,43.0051,42.7507,42.779,175245.0
2023-07-20 10:10:00,45.4,45.42,45.24,45.28,94477.0,42.779,42.7978,42.6282,42.6659,94477.0
2023-07-20 10:20:00,45.28,45.29,45.1,45.23,198334.0,42.6659,42.6753,42.4963,42.6188,198334.0
2023-07-20 10:30:00,45.23,45.44,45.16,45.36,253733.0,42.6188,42.8167,42.5528,42.7413,253733.0
2023-07-20 10:40:00,45.36,45.42,45.26,45.31,66395.0,42.7413,42.7978,42.6471,42.6942,66395.0
2023-07-20 10:50:00,45.31,45.37,45.26,45.35,65598.0,42.6942,42.7507,42.6471,42.7319,65598.0
2023-07-20 11:00:00,45.35,45.35,45.18,45.19,90327.0,42.7319,42.7319,42.5717,42.5811,90327.0
2023-07-20 11:10:00,45.19,45.22,45.11,45.12,160687.0,42.5811,42.6094,42.5057,42.5151,160687.0
2023-07-20 11:20:00,45.12,45.25,45.09,45.19,107814.0,42.5151,42.6376,42.4869,42.5811,107814.0
2023-07-20 11:30:00,45.19,45.25,45.17,45.23,141197.0,42.5811,42.6376,42.5623,42.6188,141197.0
2023-07-20 11:40:00,45.22,45.34,45.16,45.23,106777.0,42.6094,42.7224,42.5528,42.6188,106777.0
2023-07-20 11:50:00,45.22,45.41,45.21,45.35,82720.0,42.6094,42.7884,42.6,42.7319,82720.0
2023-07-20 12:00:00,45.35,45.38,45.22,45.3,162153.0,42.7319,42.7601,42.6094,42.6848,162153.0
2023-07-20 12:10:00,45.31,45.43,45.31,45.35,152463.0,42.6942,42.8072,42.6942,42.7319,152463.0
2023-07-20 12:20:00,45.35,45.54,45.31,45.45,423374.0,42.7319,42.9109,42.6942,42.8261,423374.0
2023-07-20 12:30:00,45.46,45.5,45.3,45.32,226684.0,42.8355,42.8732,42.6848,42.7036,226684.0
2023-07-20 12:40:00,45.3,45.46,45.29,45.45,46095.0,42.6848,42.8355,42.6753,42.8261,46095.0
2023-07-20 12:50:00,45.45,45.45,45.36,45.39,50104.0,42.8261,42.8261,42.7413,42.7696,50104.0
2023-07-20 13:00:00,45.4,45.5,45.39,45.48,33145.0,42.779,42.8732,42.7696,42.8544,33145.0
2023-07-20 13:10:00,45.48,45.55,45.44,45.47,41481.0,42.8544,42.9203,42.8167,42.8449,41481.0
2023-07-20 13:20:00,45.46,45.56,45.45,45.54,38911.0,42.8355,42.9297,42.8261,42.9109,38911.0
2023-07-20 13:30:00,45.53,45.53,45.44,45.44,47824.0,42.9015,42.9015,42.8167,42.8167,47824.0
2023-07-20 13:40:00,45.44,45.47,45.42,45.46,53348.0,42.8167,42.8449,42.7978,42.8355,53348.0
2023-07-20 13:50:00,45.46,45.55,45.44,45.53,77773.0,42.8355,42.9203,42.8167,42.9015,77773.0
2023-07-20 14:00:00,45.53,45.65,45.51,45.61,62527.0,42.9015,43.0145,42.8826,42.9769,62527.0
2023-07-20 14:10:00,45.61,45.62,45.53,45.55,51241.0,42.9769,42.9863,42.9015,42.9203,51241.0
2023-07-20 14:20:00,45.55,45.64,45.53,45.59,40447.0,42.9203,43.0051,42.9015,42.958,40447.0
2023-07-20 14:30:00,45.59,45.7,45.58,45.64,167900.0,42.958,43.0617,42.9486,43.0051,167900.0
2023-07-20 14:40:00,45.64,45.65,45.6,45.65,39480.0,43.0051,43.0145,42.9674,43.0145,39480.0
2023-07-20 14:50:00,45.65,45.66,45.59,45.61,62256.0,43.0145,43.024,42.958,42.9769,62256.0
2023-07-20 15:00:00,45.61,45.65,45.58,45.59,104381.0,42.9769,43.0145,42.9486,42.958,104381.0
2023-07-20 15:10:00,45.59,45.61,45.52,45.55,152091.0,42.958,42.9769,42.8921,42.9203,152091.0
2023-07-20 15:20:00,45.56,45.61,45.5,45.52,99078.0,42.9297,42.9769,42.8732,42.8921,99078.0
2023-07-20 15:30:00,45.53,45.66,45.52,45.66,222961.0,42.9015,43.024,42.8921,43.024,222961.0
2023-07-20 15:40:00,45.66,45.68,45.56,45.62,230679.0,43.024,43.0428,42.9297,42.9863,230679.0
2023-07-20 15:50:00,45.62,45.7,45.6,45.63,547563.0,42.9863,43.0617,42.9674,42.9957,547563.0
2023-07-21 09:30:00,45.66,45.74,45.26,45.4,143383.0,43.024,43.0994,42.6471,42.779,143383.0
2023-07-21 09:40:00,45.41,45.44,45.03,45.07,108848.0,42.7884,42.8167,42.4303,42.468,108848.0
2023-07-21 09:50:00,45.08,45.18,44.94,45.14,95222.0,42.4775,42.5717,42.3455,42.534,95222.0
2023-07-21 10:00:00,45.14,45.28,45.13,45.28,111120.0,42.534,42.6659,42.5246,42.6659,111120.0
2023-07-21 10:10:00,45.28,45.3,45.18,45.26,106611.0,42.6659,42.6848,42.5717,42.6471,106611.0
2023-07-21 10:20:00,45.26,45.32,45.13,45.15,67732.0,42.6471,42.7036,42.5246,42.5434,67732.0
2023-07-21 10:30:00,45.14,45.15,45.03,45.1,59367.0,42.534,42.5434,42.4303,42.4963,59367.0
2023-07-21 10:40:00,45.09,45.15,45.0,45.01,74284.0,42.4869,42.5434,42.4021,42.4115,74284.0
2023-07-21 10:50:00,45.01,45.1,44.98,45.02,42709.0,42.4115,42.4963,42.3832,42.4209,42709.0
2023-07-21 11:00:00,45.02,45.05,44.93,45.01,68442.0,42.4209,42.4492,42.3361,42.4115,68442.0
2023-07-21 11:10:00,44.99,45.16,44.98,45.13,37722.0,42.3927,42.5528,42.3832,42.5246,37722.0
2023-07-21 11:20:00,45.12,45.15,45.05,45.07,32477.0,42.5151,42.5434,42.4492,42.468,32477.0
2023-07-21 11:30:00,45.08,45.17,45.07,45.1,33127.0,42.4775,42.5623,42.468,42.4963,33127.0
2023-07-21 11:40:00,45.11,45.16,45.08,45.14,73252.0,42.5057,42.5528,42.4775,42.534,73252.0
2023-07-21 11:50:00,45.14,45.14,45.07,45.11,77176.0,42.534,42.534,42.468,42.5057,77176.0
2023-07-21 12:00:00,45.11,45.12,44.97,44.99,54867.0,42.5057,42.5151,42.3738,42.3927,54867.0
2023-07-21 12:10:00,44.98,45.01,44.95,44.96,67328.0,42.3832,42.4115,42.355,42.3644,67328.0
2023-07-21 12:20:00,44.97,45.01,44.91,44.95,62482.0,42.3738,42.4115,42.3173,42.355,62482.0
2023-07-21 12:30:00,44.95,45.09,44.93,44.96,61583.0,42.355,42.4869,42.3361,42.3644,61583.0
2023-07-21 12:40:00,44.96,45.05,44.96,45.02,60182.0,42.3644,42.4492,42.3644,42.4209,60182.0
2023-07-21 12:50:00,45.03,45.1,45.02,45.05,56837.0,42.4303,42.4963,42.4209,42.4492,56837.0
2023-07-21 13:00:00,45.06,45.07,45.02,45.05,43753.0,42.4586,42.468,42.4209,42.4492,43753.0
2023-07-21 13:10:00,45.05,45.07,45.02,45.04,111001.0,42.4492,42.468,42.4209,42.4398,111001.0
2023-07-21 13:20:00,45.04,45.12,45.03,45.1,49612.0,42.4398,42.5151,42.4303,42.4963,49612.0
2023-07-21 13:30:00,45.09,45.15,45.08,45.12,61761.0,42.4869,42.5434,42.4775,42.5151,61761.0
2023-07-21 13:40:00,45.12,45.19,45.1,45.15,39773.0,42.5151,42.5811,42.4963,42.5434,39773.0
2023-07-21 13:50:00,45.15,45.23,45.14,45.22,51721.0,42.5434,42.6188,42.534,42.6094,51721.0
2023-07-21 14:00:00,45.22,45.24,45.13,45.18,99664.0,42.6094,42.6282,42.5246,42.5717,99664.0
2023-07-21 14:10:00,45.18,45.2,45.13,45.15,44368.0,42.5717,42.5905,42.5246,42.5434,44368.0
2023-07-21 14:20:00,45.15,45.16,45.11,45.15,34922.0,42.5434,42.5528,42.5057,42.5434,34922.0
2023-07-21 14:30:00,45.16,45.18,45.15,45.17,34097.0,42.5528,42.5717,42.5434,42.5623,34097.0
2023-07-21 14:40:00,45.18,45.18,45.12,45.12,63348.0,42.5717,42.5717,42.5151,42.5151,63348.0
2023-07-21 14:50:00,45.12,45.2,45.11,45.19,65644.0,42.5151,42.5905,42.5057,42.5811,65644.0
2023-07-21 15:00:00,45.19,45.19,45.09,45.11,46641.0,42.5811,42.5811,42.4869,42.5057,46641.0
2023-07-21 15:10:00,45.1,45.18,45.09,45.16,80514.0,42.4963,42.5717,42.4869,42.5528,80514.0
2023-07-21 15:20:00,45.16,45.17,45.05,45.07,83478.0,42.5528,42.5623,42.4492,42.468,83478.0
2023-07-21 15:30:00,45.07,45.11,45.06,45.09,82424.0,42.468,42.5057,42.4586,42.4869,82424.0
2023-07-21 15:40:00,45.09,45.13,45.04,45.05,151490.0,42.4869,42.5246,42.4398,42.4492,151490.0
2023-07-21 15:50:00,45.05,45.1,44.98,45.0,486956.0,42.4492,42.4963,42.3832,42.4021,486956.0
2023-07-24 09:30:00,45.05,45.36,45.0,45.36,227645.0,42.4492,42.7413,42.4021,42.7413,227645.0
2023-07-24 09:40:00,45.39,45.57,45.33,45.48,88034.0,42.7696,42.9392,42.713,42.8544,88034.0
2023-07-24 09:50:00,45.46,45.51,45.33,45.45,107034.0,42.8355,42.8826,42.713,42.8261,107034.0
2023-07-24 10:00:00,45.46,45.7,45.45,45.69,90987.0,42.8355,43.0617,42.8261,43.0522,90987.0
2023-07-24 10:10:00,45.68,45.7,45.57,45.64,117759.0,43.0428,43.0617,42.9392,43.0051,117759.0
2023-07-24 10:20:00,45.65,45.78,45.63,45.72,84051.0,43.0145,43.137,42.9957,43.0805,84051.0
2023-07-24 10:30:00,45.72,45.75,45.62,45.7,62812.0,43.0805,43.1088,42.9863,43.0617,62812.0
2023-07-24 10:40:00,45.7,45.78,45.67,45.72,77102.0,43.0617,43.137,43.0334,43.0805,77102.0
2023-07-24 10:50:00,45.73,45.75,45.66,45.71,48364.0,43.0899,43.1088,43.024,43.0711,48364.0
2023-07-24 11:00:00,45.71,45.78,45.71,45.76,47022.0,43.0711,43.137,43.0711,43.1182,47022.0
2023-07-24 11:10:00,45.76,45.76,45.59,45.64,35494.0,43.1182,43.1182,42.958,43.0051,35494.0
2023-07-24 11:20:00,45.64,45.72,45.63,45.71,25811.0,43.0051,43.0805,42.9957,43.0711,25811.0
2023-07-24 11:30:00,45.72,45.72,45.65,45.69,48884.0,43.0805,43.0805,43.0145,43.0522,48884.0
2023-07-24 11:40:00,45.69,45.71,45.64,45.66,45598.0,43.0522,43.0711,43.0051,43.024,45598.0
2023-07-24 11:50:00,45.66,45.81,45.66,45.78,35027.0,43.024,43.1653,43.024,43.137,35027.0
2023-07-24 12:00:00,45.78,45.98,45.76,45.97,130630.0,43.137,43.3255,43.1182,43.3161,130630.0
2023-07-24 12:10:00,45.97,46.07,45.94,46.05,93183.0,43.3161,43.4103,43.2878,43.3915,93183.0
2023-07-24 12:20:00,46.05,46.13,46.05,46.09,48370.0,43.3915,43.4668,43.3915,43.4291,48370.0
2023-07-24 12:30:00,46.09,46.1,45.94,45.95,31006.0,43.4291,43.4386,43.2878,43.2972,31006.0
2023-07-24 12:40:00,45.95,45.96,45.85,45.85,22626.0,43.2972,43.3067,43.203,43.203,22626.0
2023-07-24 12:50:00,45.85,45.92,45.83,45.87,24345.0,43.203,43.269,43.1842,43.2218,24345.0
2023-07-24 13:00:00,45.87,45.88,45.8,45.85,63733.0,43.2218,43.2313,43.1559,43.203,63733.0
2023-07-24 13:10:00,45.85,45.87,45.77,45.77,19028.0,43.203,43.2218,43.1276,43.1276,19028.0
2023-07-24 13:20:00,45.78,45.83,45.77,45.82,42913.0,43.137,43.1842,43.1276,43.1747,42913.0
2023-07-24 13:30:00,45.81,45.82,45.73,45.74,49209.0,43.1653,43.1747,43.0899,43.0994,49209.0
2023-07-24 13:40:00,45.74,45.76,45.72,45.73,34984.0,43.0994,43.1182,43.0805,43.0899,34984.0
2023-07-24 13:50:00,45.73,45.74,45.71,45.72,36869.0,43.0899,43.0994,43.0711,43.0805,36869.0
2023-07-24 14:00:00,45.72,45.76,45.71,45.73,41982.0,43.0805,43.1182,43.0711,43.0899,41982.0
2023-07-24 14:10:00,45.73,45.73,45.63,45.64,27786.0,43.0899,43.0899,42.9957,43.0051,27786.0
2023-07-24 14:20:00,45.64,45.72,45.62,45.69,48840.0,43.0051,43.0805,42.9863,43.0522,48840.0
2023-07-24 14:30:00,45.7,45.74,45.66,45.73,42610.0,43.0617,43.0994,43.024,43.0899,42610.0
2023-07-24 14:40:00,45.73,45.73,45.64,45.67,53866.0,43.0899,43.0899,43.0051,43.0334,53866.0
2023-07-24 14:50:00,45.68,45.69,45.61,45.61,31155.0,43.0428,43.0522,42.9769,42.9769,31155.0
2023-07-24 15:00:00,45.61,45.65,45.6,45.62,161967.0,42.9769,43.0145,42.9674,42.9863,161967.0
2023-07-24 15:10:00,45.62,45.66,45.59,45.63,53850.0,42.9863,43.024,42.958,42.9957,53850.0
2023-07-24 15:20:00,45.63,45.63,45.52,45.54,57672.0,42.9957,42.9957,42.8921,42.9109,57672.0
2023-07-24 15:30:00,45.54,45.59,45.5,45.5,80725.0,42.9109,42.958,42.8732,42.8732,80725.0
2023-07-24 15:40:00,45.5,45.6,45.49,45.57,158080.0,42.8732,42.9674,42.8638,42.9392,158080.0
2023-07-24 15:50:00,45.58,45.58,45.48,45.51,389089.0,42.9486,42.9486,42.8544,42.8826,389089.0
2023-07-25 09:30:00,45.59,45.75,45.46,45.59,83966.0,42.958,43.1088,42.8355,42.958,83966.0
2023-07-25 09:40:00,45.6,45.66,45.27,45.28,84255.0,42.9674,43.024,42.6565,42.6659,84255.0
2023-07-25 09:50:00,45.27,45.31,45.17,45.22,78506.0,42.6565,42.6942,42.5623,42.6094,78506.0
2023-07-25 10:00:00,45.22,45.38,45.2,45.37,68036.0,42.6094,42.7601,42.5905,42.7507,68036.0
2023-07-25 10:10:00,45.37,45.44,45.29,45.43,48431.0,42.7507,42.8167,42.6753,42.8072,48431.0
2023-07-25 10:20:00,45.42,45.46,45.34,45.45,61819.0,42.7978,42.8355,42.7224,42.8261,61819.0
2023-07-25 10:30:00,45.45,45.5,45.36,45.36,53612.0,42.8261,42.8732,42.7413,42.7413,53612.0
2023-07-25 10:40:00,45.36,45.48,45.32,45.47,49914.0,42.7413,42.8544,42.7036,42.8449,49914.0
2023-07-25 10:50:00,45.48,45.5,45.36,45.38,33162.0,42.8544,42.8732,42.7413,42.7601,33162.0
2023-07-25 11:00:00,45.38,45.38,45.27,45.3,39107.0,42.7601,42.7601,42.6565,42.6848,39107.0
2023-07-25 11:10:00,45.3,45.35,45.26,45.27,27065.0,42.6848,42.7319,42.6471,42.6565,27065.0
2023-07-25 11:20:00,45.27,45.36,45.26,45.29,90889.0,42.6565,42.7413,42.6471,42.6753,90889.0
2023-07-25 11:30:00,45.29,45.34,45.28,45.33,36108.0,42.6753,42.7224,42.6659,42.713,36108.0
2023-07-25 11:40:00,45.33,45.37,45.3,45.33,17882.0,42.713,42.7507,42.6848,42.713,17882.0
2023-07-25 11:50:00,45.32,45.32,45.26,45.28,22311.0,42.7036,42.7036,42.6471,42.6659,22311.0
2023-07-25 12:00:00,45.29,45.31,45.26,45.28,21344.0,42.6753,42.6942,42.6471,42.6659,21344.0
2023-07-25 12:10:00,45.29,45.32,45.26,45.3,32453.0,42.6753,42.7036,42.6471,42.6848,32453.0
2023-07-25 12:20:00,45.3,45.3,45.23,45.24,20556.0,42.6848,42.6848,42.6188,42.6282,20556.0
2023-07-25 12:30:00,45.25,45.26,45.24,45.25,15335.0,42.6376,42.6471,42.6282,42.6376,15335.0
2023-07-25 12:40:00,45.25,45.25,45.21,45.22,16371.0,42.6376,42.6376,42.6,42.6094,16371.0
2023-07-25 12:50:00,45.22,45.23,45.18,45.21,27941.0,42.6094,42.6188,42.5717,42.6,27941.0
2023-07-25 13:00:00,45.21,45.23,45.14,45.16,45110.0,42.6,42.6188,42.534,42.5528,45110.0
2023-07-25 13:10:00,45.16,45.16,45.06,45.13,29041.0,42.5528,42.5528,42.4586,42.5246,29041.0
2023-07-25 13:20:00,45.14,45.15,45.09,45.11,19057.0,42.534,42.5434,42.4869,42.5057,19057.0
2023-07-25 13:30:00,45.1,45.13,45.06,45.08,52345.0,42.4963,42.5246,42.4586,42.4775,52345.0
2023-07-25 13:40:00,45.09,45.14,45.08,45.12,29732.0,42.4869,42.534,42.4775,42.5151,29732.0
2023-07-25 13:50:00,45.13,45.13,45.07,45.1,44522.0,42.5246,42.5246,42.468,42.4963,44522.0
2023-07-25 14:00:00,45.09,45.1,45.01,45.04,29181.0,42.4869,42.4963,42.4115,42.4398,29181.0
2023-07-25 14:10:00,45.05,45.07,45.01,45.03,31468.0,42.4492,42.468,42.4115,42.4303,31468.0
2023-07-25 14:20:00,45.04,45.07,45.02,45.06,38301.0,42.4398,42.468,42.4209,42.4586,38301.0
2023-07-25 14:30:00,45.07,45.15,45.01,45.01,60748.0,42.468,42.5434,42.4115,42.4115,60748.0
2023-07-25 14:40:00,45.01,45.01,44.79,44.79,57712.0,42.4115,42.4115,42.2042,42.2042,57712.0
2023-07-25 14:50:00,44.78,44.91,44.75,44.91,92716.0,42.1948,42.3173,42.1665,42.3173,92716.0
2023-07-25 15:00:00,44.91,44.94,44.88,44.93,38023.0,42.3173,42.3455,42.289,42.3361,38023.0
2023-07-25 15:10:00,44.94,44.98,44.9,44.91,57598.0,42.3455,42.3832,42.3078,42.3173,57598.0
2023-07-25 15:20:00,44.92,45.0,44.9,44.96,61303.0,42.3267,42.4021,42.3078,42.3644,61303.0
2023-07-25 15:30:00,44.96,44.96,44.85,44.87,63175.0,42.3644,42.3644,42.2607,42.2796,63175.0
2023-07-25 15:40:00,44.88,44.88,44.8,44.83,143501.0,42.289,42.289,42.2136,42.2419,143501.0
2023-07-25 15:50:00,44.82,44.88,44.78,44.81,428543.0,42.2325,42.289,42.1948,42.223,428543.0
2023-07-26 09:30:00,45.0,45.46,45.0,45.39,95328.0,42.4021,42.8355,42.4021,42.7696,95328.0
2023-07-26 09:40:00,45.38,45.42,45.26,45.28,91431.0,42.7601,42.7978,42.6471,42.6659,91431.0
2023-07-26 09:50:00,45.28,45.28,45.07,45.07,38246.0,42.6659,42.6659,42.468,42.468,38246.0
2023-07-26 10:00:00,45.07,45.1,44.94,45.01,47473.0,42.468,42.4963,42.3455,42.4115,47473.0
2023-07-26 10:10:00,45.0,45.05,44.9,45.01,44841.0,42.4021,42.4492,42.3078,42.4115,44841.0
2023-07-26 10:20:00,45.02,45.21,45.01,45.18,64916.0,42.4209,42.6,42.4115,42.5717,64916.0
2023-07-26 10:30:00,45.18,45.19,45.09,45.16,41981.0,42.5717,42.5811,42.4869,42.5528,41981.0
2023-07-26 10:40:00,45.15,45.29,45.08,45.28,40594.0,42.5434,42.6753,42.4775,42.6659,40594.0
2023-07-26 10:50:00,45.28,45.39,45.25,45.38,47467.0,42.6659,42.7696,42.6376,42.7601,47467.0
2023-07-26 11:00:00,45.39,45.58,45.38,45.58,218381.0,42.7696,42.9486,42.7601,42.9486,218381.0
2023-07-26 11:10:00,45.59,45.62,45.53,45.54,60617.0,42.958,42.9863,42.9015,42.9109,60617.0
2023-07-26 11:20:00,45.53,45.75,45.53,45.75,56569.0,42.9015,43.1088,42.9015,43.1088,56569.0
2023-07-26 11:30:00,45.75,45.91,45.74,45.89,93657.0,43.1088,43.2595,43.0994,43.2407,93657.0
2023-07-26 11:40:00,45.91,45.93,45.73,45.73,75545.0,43.2595,43.2784,43.0899,43.0899,75545.0
2023-07-26 11:50:00,45.74,45.88,45.68,45.82,57839.0,43.0994,43.2313,43.0428,43.1747,57839.0
2023-07-26 12:00:00,45.83,45.87,45.72,45.72,39422.0,43.1842,43.2218,43.0805,43.0805,39422.0
2023-07-26 12:10:00,45.73,45.81,45.7,45.8,24580.0,43.0899,43.1653,43.0617,43.1559,24580.0
2023-07-26 12:20:00,45.8,45.83,45.79,45.8,15387.0,43.1559,43.1842,43.1465,43.1559,15387.0
2023-07-26 12:30:00,45.8,45.81,45.71,45.72,15845.0,43.1559,43.1653,43.0711,43.0805,15845.0
2023-07-26 12:40:00,45.71,45.73,45.64,45.65,19438.0,43.0711,43.0899,43.0051,43.0145,19438.0
2023-07-26 12:50:00,45.64,45.64,45.6,45.63,25613.0,43.0051,43.0051,42.9674,42.9957,25613.0
2023-07-26 13:00:00,45.62,45.71,45.6,45.71,31815.0,42.9863,43.0711,42.9674,43.0711,31815.0
2023-07-26 13:10:00,45.72,45.75,45.69,45.71,20169.0,43.0805,43.1088,43.0522,43.0711,20169.0
2023-07-26 13:20:00,45.71,45.71,45.64,45.68,19826.0,43.0711,43.0711,43.0051,43.0428,19826.0
2023-07-26 13:30:00,45.68,45.68,45.62,45.66,37151.0,43.0428,43.0428,42.9863,43.024,37151.0
2023-07-26 13:40:00,45.66,45.71,45.63,45.64,24308.0,43.024,43.0711,42.9957,43.0051,24308.0
2023-07-26 13:50:00,45.63,45.68,45.62,45.66,22249.0,42.9957,43.0428,42.9863,43.024,22249.0
2023-07-26 14:00:00,45.65,45.7,45.6,45.61,27149.0,43.0145,43.0617,42.9674,42.9769,27149.0
2023-07-26 14:10:00,45.62,45.64,45.58,45.62,38264.0,42.9863,43.0051,42.9486,42.9863,38264.0
2023-07-26 14:20:00,45.61,45.61,45.53,45.6,49807.0,42.9769,42.9769,42.9015,42.9674,49807.0
2023-07-26 14:30:00,45.6,45.79,45.57,45.79,46972.0,42.9674,43.1465,42.9392,43.1465,46972.0
2023-07-26 14:40:00,45.78,45.83,45.72,45.76,107649.0,43.137,43.1842,43.0805,43.1182,107649.0
2023-07-26 14:50:00,45.77,45.8,45.68,45.77,76509.0,43.1276,43.1559,43.0428,43.1276,76509.0
2023-07-26 15:00:00,45.78,45.83,45.63,45.67,90365.0,43.137,43.1842,42.9957,43.0334,90365.0
2023-07-26 15:10:00,45.66,45.71,45.51,45.57,56269.0,43.024,43.0711,42.8826,42.9392,56269.0
2023-07-26 15:20:00,45.55,45.59,45.48,45.55,60181.0,42.9203,42.958,42.8544,42.9203,60181.0
2023-07-26 15:30:00,45.54,45.59,45.47,45.57,112837.0,42.9109,42.958,42.8449,42.9392,112837.0
2023-07-26 15:40:00,45.58,45.62,45.48,45.48,144389.0,42.9486,42.9863,42.8544,42.8544,144389.0
2023-07-26 15:50:00,45.49,45.63,45.42,45.63,420403.0,42.8638,42.9957,42.7978,42.9957,420403.0
2023-07-27 09:30:00,45.32,45.39,45.19,45.37,100106.0,43.1009,43.1675,42.9773,43.1485,100106.0
2023-07-27 09:40:00,45.36,45.38,45.11,45.15,114280.0,43.139,43.158,42.9012,42.9393,114280.0
2023-07-27 09:50:00,45.17,45.29,45.16,45.29,58534.0,42.9583,43.0724,42.9488,43.0724,58534.0
2023-07-27 10:00:00,45.29,45.42,45.25,45.42,71577.0,43.0724,43.196,43.0344,43.196,71577.0
2023-07-27 10:10:00,45.41,45.58,45.39,45.55,59204.0,43.1865,43.3482,43.1675,43.3197,59204.0
2023-07-27 10:20:00,45.55,45.81,45.54,45.79,92186.0,43.3197,43.5669,43.3102,43.5479,92186.0
2023-07-27 10:30:00,45.8,45.97,45.77,45.87,135881.0,43.5574,43.7191,43.5289,43.624,135881.0
2023-07-27 10:40:00,45.86,45.86,45.6,45.63,82150.0,43.6145,43.6145,43.3672,43.3958,82150.0
2023-07-27 10:50:00,45.63,45.64,45.49,45.56,30854.0,43.3958,43.4053,43.2626,43.3292,30854.0
2023-07-27 11:00:00,45.56,45.57,45.48,45.54,25338.0,43.3292,43.3387,43.2531,43.3102,25338.0
2023-07-27 11:10:00,45.54,45.59,45.51,45.53,25623.0,43.3102,43.3577,43.2816,43.3006,25623.0
2023-07-27 11:20:00,45.53,45.56,45.45,45.48,37441.0,43.3006,43.3292,43.2246,43.2531,37441.0
2023-07-27 11:30:00,45.48,45.53,45.43,45.52,30192.0,43.2531,43.3006,43.2055,43.2911,30192.0
2023-07-27 11:40:00,45.55,45.55,45.45,45.53,82725.0,43.3197,43.3197,43.2246,43.3006,82725.0
2023-07-27 11:50:00,45.53,45.56,45.42,45.47,49867.0,43.3006,43.3292,43.196,43.2436,49867.0
2023-07-27 12:00:00,45.47,45.48,45.37,45.43,53770.0,43.2436,43.2531,43.1485,43.2055,53770.0
2023-07-27 12:10:00,45.43,45.5,45.41,45.5,20038.0,43.2055,43.2721,43.1865,43.2721,20038.0
2023-07-27 12:20:00,45.51,45.63,45.5,45.63,33840.0,43.2816,43.3958,43.2721,43.3958,33840.0
2023-07-27 12:30:00,45.63,45.63,45.58,45.62,23757.0,43.3958,43.3958,43.3482,43.3862,23757.0
2023-07-27 12:40:00,45.62,45.68,45.61,45.67,27117.0,43.3862,43.4433,43.3767,43.4338,27117.0
2023-07-27 12:50:00,45.66,45.67,45.62,45.66,29863.0,43.4243,43.4338,43.3862,43.4243,29863.0
2023-07-27 13:00:00,45.66,45.67,45.55,45.58,49952.0,43.4243,43.4338,43.3197,43.3482,49952.0
2023-07-27 13:10:00,45.58,45.59,45.5,45.53,39443.0,43.3482,43.3577,43.2721,43.3006,39443.0
2023-07-27 13:20:00,45.52,45.52,45.44,45.46,25862.0,43.2911,43.2911,43.2151,43.2341,25862.0
2023-07-27 13:30:00,45.46,45.48,45.33,45.34,64043.0,43.2341,43.2531,43.1104,43.12,64043.0
2023-07-27 13:40:00,45.34,45.37,45.25,45.26,18456.0,43.12,43.1485,43.0344,43.0439,18456.0
2023-07-27 13:50:00,45.26,45.31,45.26,45.3,32683.0,43.0439,43.0914,43.0439,43.0819,32683.0
2023-07-27 14:00:00,45.3,45.37,45.25,45.26,85451.0,43.0819,43.1485,43.0344,43.0439,85451.0
2023-07-27 14:10:00,45.25,45.25,45.13,45.21,60388.0,43.0344,43.0344,42.9202,42.9963,60388.0
2023-07-27 14:20:00,45.21,45.27,45.18,45.2,40871.0,42.9963,43.0534,42.9678,42.9868,40871.0
2023-07-27 14:30:00,45.2,45.25,45.14,45.21,50973.0,42.9868,43.0344,42.9297,42.9963,50973.0
2023-07-27 14:40:00,45.21,45.25,45.18,45.23,34087.0,42.9963,43.0344,42.9678,43.0153,34087.0
2023-07-27 14:50:00,45.23,45.27,45.17,45.22,52435.0,43.0153,43.0534,42.9583,43.0058,52435.0
2023-07-27 15:00:00,45.21,45.24,45.15,45.2,56465.0,42.9963,43.0248,42.9393,42.9868,56465.0
2023-07-27 15:10:00,45.2,45.29,45.2,45.25,63232.0,42.9868,43.0724,42.9868,43.0344,63232.0
2023-07-27 15:20:00,45.25,45.26,45.13,45.16,44674.0,43.0344,43.0439,42.9202,42.9488,44674.0
2023-07-27 15:30:00,45.16,45.21,45.09,45.12,58393.0,42.9488,42.9963,42.8822,42.9107,58393.0
2023-07-27 15:40:00,45.12,45.16,45.05,45.08,76511.0,42.9107,42.9488,42.8442,42.8727,76511.0
2023-07-27 15:50:00,45.09,45.15,45.03,45.13,208510.0,42.8822,42.9393,42.8251,42.9202,208510.0
2023-07-28 09:30:00,45.89,45.92,45.2,45.43,137718.0,43.643,43.6716,42.9868,43.2055,137718.0
2023-07-28 09:40:00,45.43,45.48,45.32,45.37,60516.0,43.2055,43.2531,43.1009,43.1485,60516.0
2023-07-28 09:50:00,45.38,45.53,45.37,45.53,60634.0,43.158,43.3006,43.1485,43.3006,60634.0
2023-07-28 10:00:00,45.52,45.55,45.35,45.45,36981.0,43.2911,43.3197,43.1295,43.2246,36981.0
2023-07-28 10:10:00,45.44,45.47,45.38,45.41,24842.0,43.2151,43.2436,43.158,43.1865,24842.0
2023-07-28 10:20:00,45.41,45.44,45.33,45.39,36940.0,43.1865,43.2151,43.1104,43.1675,36940.0
2023-07-28 10:30:00,45.41,45.45,45.38,45.45,41304.0,43.1865,43.2246,43.158,43.2246,41304.0
2023-07-28 10:40:00,45.46,45.47,45.36,45.41,26165.0,43.2341,43.2436,43.139,43.1865,26165.0
2023-07-28 10:50:00,45.41,45.41,45.33,45.35,23159.0,43.1865,43.1865,43.1104,43.1295,23159.0
2023-07-28 11:00:00,45.36,45.37,45.26,45.29,17642.0,43.139,43.1485,43.0439,43.0724,17642.0
2023-07-28 11:10:00,45.28,45.28,45.2,45.2,34862.0,43.0629,43.0629,42.9868,42.9868,34862.0
2023-07-28 11:20:00,45.21,45.34,45.21,45.24,34211.0,42.9963,43.12,42.9963,43.0248,34211.0
2023-07-28 11:30:00,45.24,45.31,45.21,45.23,27308.0,43.0248,43.0914,42.9963,43.0153,27308.0
2023-07-28 11:40:00,45.23,45.24,45.18,45.19,25750.0,43.0153,43.0248,42.9678,42.9773,25750.0
2023-07-28 11:50:00,45.19,45.21,45.1,45.12,28294.0,42.9773,42.9963,42.8917,42.9107,28294.0
2023-07-28 12:00:00,45.12,45.12,45.03,45.04,24213.0,42.9107,42.9107,42.8251,42.8346,24213.0
2023-07-28 12:10:00,45.04,45.09,45.04,45.08,20061.0,42.8346,42.8822,42.8346,42.8727,20061.0
2023-07-28 12:20:00,45.09,45.11,45.03,45.04,23267.0,42.8822,42.9012,42.8251,42.8346,23267.0
2023-07-28 12:30:00,45.04,45.08,45.03,45.05,18908.0,42.8346,42.8727,42.8251,42.8442,18908.0
2023-07-28 12:40:00,45.06,45.07,44.98,44.98,40801.0,42.8537,42.8632,42.7776,42.7776,40801.0
2023-07-28 12:50:00,44.98,45.05,44.97,45.0,38826.0,42.7776,42.8442,42.7681,42.7966,38826.0
2023-07-28 13:00:00,45.01,45.01,44.9,44.91,35460.0,42.8061,42.8061,42.7015,42.711,35460.0
2023-07-28 13:10:00,44.91,44.96,44.89,44.92,33800.0,42.711,42.7586,42.692,42.7205,33800.0
2023-07-28 13:20:00,44.92,44.93,44.86,44.86,33693.0,42.7205,42.73,42.6635,42.6635,33693.0
2023-07-28 13:30:00,44.86,44.91,44.79,44.8,56020.0,42.6635,42.711,42.5969,42.6064,56020.0
2023-07-28 13:40:00,44.81,44.81,44.72,44.72,27823.0,42.6159,42.6159,42.5303,42.5303,27823.0
2023-07-28 13:50:00,44.73,44.87,44.72,44.87,21164.0,42.5398,42.673,42.5303,42.673,21164.0
2023-07-28 14:00:00,44.86,44.96,44.86,44.94,52028.0,42.6635,42.7586,42.6635,42.7395,52028.0
2023-07-28 14:10:00,44.95,44.95,44.88,44.9,21150.0,42.749,42.749,42.6825,42.7015,21150.0
2023-07-28 14:20:00,44.91,44.92,44.88,44.9,21689.0,42.711,42.7205,42.6825,42.7015,21689.0
2023-07-28 14:30:00,44.91,44.92,44.85,44.87,22106.0,42.711,42.7205,42.6539,42.673,22106.0
2023-07-28 14:40:00,44.87,44.91,44.86,44.91,14206.0,42.673,42.711,42.6635,42.711,14206.0
2023-07-28 14:50:00,44.91,44.96,44.89,44.91,21347.0,42.711,42.7586,42.692,42.711,21347.0
2023-07-28 15:00:00,44.92,44.97,44.92,44.94,34786.0,42.7205,42.7681,42.7205,42.7395,34786.0
2023-07-28 15:10:00,44.93,45.01,44.93,44.98,30795.0,42.73,42.8061,42.73,42.7776,30795.0
2023-07-28 15:20:00,44.98,44.99,44.94,44.94,51189.0,42.7776,42.7871,42.7395,42.7395,51189.0
2023-07-28 15:30:00,44.94,45.0,44.92,44.98,32045.0,42.7395,42.7966,42.7205,42.7776,32045.0
2023-07-28 15:40:00,44.98,44.99,44.93,44.94,69650.0,42.7776,42.7871,42.73,42.7395,69650.0
2023-07-28 15:50:00,44.93,45.02,44.91,44.97,276517.0,42.73,42.8156,42.711,42.7681,276517.0
2023-07-31 09:30:00,45.22,45.53,45.16,45.3,72064.0,43.0058,43.3006,42.9488,43.0819,72064.0
2023-07-31 09:40:00,45.3,45.39,45.25,45.3,46805.0,43.0819,43.1675,43.0344,43.0819,46805.0
2023-07-31 09:50:00,45.31,45.45,45.29,45.44,60625.0,43.0914,43.2246,43.0724,43.2151,60625.0
2023-07-31 10:00:00,45.45,45.45,45.25,45.25,57142.0,43.2246,43.2246,43.0344,43.0344,57142.0
2023-07-31 10:10:00,45.24,45.31,45.18,45.26,45460.0,43.0248,43.0914,42.9678,43.0439,45460.0
2023-07-31 10:20:00,45.25,45.34,45.23,45.3,35431.0,43.0344,43.12,43.0153,43.0819,35431.0
2023-07-31 10:30:00,45.3,45.36,45.27,45.31,30814.0,43.0819,43.139,43.0534,43.0914,30814.0
2023-07-31 10:40:00,45.32,45.38,45.29,45.29,23599.0,43.1009,43.158,43.0724,43.0724,23599.0
2023-07-31 10:50:00,45.28,45.29,45.16,45.26,16022.0,43.0629,43.0724,42.9488,43.0439,16022.0
2023-07-31 11:00:00,45.26,45.32,45.23,45.31,29325.0,43.0439,43.1009,43.0153,43.0914,29325.0
2023-07-31 11:10:00,45.32,45.38,45.26,45.34,28085.0,43.1009,43.158,43.0439,43.12,28085.0
2023-07-31 11:20:00,45.34,45.36,45.3,45.33,28758.0,43.12,43.139,43.0819,43.1104,28758.0
2023-07-31 11:30:00,45.33,45.34,45.29,45.3,25841.0,43.1104,43.12,43.0724,43.0819,25841.0
2023-07-31 11:40:00,45.29,45.33,45.25,45.33,17754.0,43.0724,43.1104,43.0344,43.1104,17754.0
2023-07-31 11:50:00,45.33,45.34,45.25,45.28,29755.0,43.1104,43.12,43.0344,43.0629,29755.0
2023-07-31 12:00:00,45.29,45.31,45.27,45.31,26058.0,43.0724,43.0914,43.0534,43.0914,26058.0
2023-07-31 12:10:00,45.31,45.36,45.29,45.3,29179.0,43.0914,43.139,43.0724,43.0819,29179.0
2023-07-31 12:20:00,45.3,45.36,45.28,45.3,26330.0,43.0819,43.139,43.0629,43.0819,26330.0
2023-07-31 12:30:00,45.29,45.29,45.21,45.27,24822.0,43.0724,43.0724,42.9963,43.0534,24822.0
2023-07-31 12:40:00,45.26,45.28,45.23,45.28,13143.0,43.0439,43.0629,43.0153,43.0629,13143.0
2023-07-31 12:50:00,45.27,45.28,45.2,45.22,17189.0,43.0534,43.0629,42.9868,43.0058,17189.0
2023-07-31 13:00:00,45.22,45.22,45.18,45.22,14750.0,43.0058,43.0058,42.9678,43.0058,14750.0
2023-07-31 13:10:00,45.23,45.27,45.2,45.21,18863.0,43.0153,43.0534,42.9868,42.9963,18863.0
2023-07-31 13:20:00,45.2,45.22,45.18,45.18,15372.0,42.9868,43.0058,42.9678,42.9678,15372.0
2023-07-31 13:30:00,45.19,45.2,45.16,45.17,18960.0,42.9773,42.9868,42.9488,42.9583,18960.0
2023-07-31 13:40:00,45.18,45.18,45.15,45.16,13926.0,42.9678,42.9678,42.9393,42.9488,13926.0
2023-07-31 13:50:00,45.16,45.17,45.09,45.12,16316.0,42.9488,42.9583,42.8822,42.9107,16316.0
2023-07-31 14:00:00,45.12,45.14,45.08,45.13,21102.0,42.9107,42.9297,42.8727,42.9202,21102.0
2023-07-31 14:10:00,45.12,45.15,45.1,45.15,16541.0,42.9107,42.9393,42.8917,42.9393,16541.0
2023-07-31 14:20:00,45.15,45.24,45.15,45.22,26057.0,42.9393,43.0248,42.9393,43.0058,26057.0
2023-07-31 14:30:00,45.22,45.26,45.21,45.24,16677.0,43.0058,43.0439,42.9963,43.0248,16677.0
2023-07-31 14:40:00,45.24,45.28,45.23,45.28,40015.0,43.0248,43.0629,43.0153,43.0629,40015.0
2023-07-31 14:50:00,45.29,45.3,45.24,45.26,26481.0,43.0724,43.0819,43.0248,43.0439,26481.0
2023-07-31 15:00:00,45.27,45.3,45.24,45.25,36912.0,43.0534,43.0819,43.0248,43.0344,36912.0
2023-07-31 15:10:00,45.25,45.25,45.17,45.22,26482.0,43.0344,43.0344,42.9583,43.0058,26482.0
2023-07-31 15:20:00,45.22,45.26,45.2,45.22,63253.0,43.0058,43.0439,42.9868,43.0058,63253.0
2023-07-31 15:30:00,45.22,45.24,45.16,45.16,57873.0,43.0058,43.0248,42.9488,42.9488,57873.0
2023-07-31 15:40:00,45.16,45.24,45.16,45.19,104962.0,42.9488,43.0248,42.9488,42.9773,104962.0
2023-07-31 15:50:00,45.19,45.37,45.18,45.36,272127.0,42.9773,43.1485,42.9678,43.139,272127.0
2023-08-01 09:30:00,45.21,45.41,45.2,45.23,89568.0,42.9963,43.1865,42.9868,43.0153,89568.0
2023-08-01 09:40:00,45.25,45.27,44.92,45.1,75602.0,43.0344,43.0534,42.7205,42.8917,75602.0
2023-08-01 09:50:00,45.09,45.2,45.06,45.19,30026.0,42.8822,42.9868,42.8537,42.9773,30026.0
2023-08-01 10:00:00,45.17,45.29,44.97,45.0,49797.0,42.9583,43.0724,42.7681,42.7966,49797.0
2023-08-01 10:10:00,44.98,45.06,44.93,44.97,43005.0,42.7776,42.8537,42.73,42.7681,43005.0
2023-08-01 10:20:00,44.98,45.03,44.92,45.0,63238.0,42.7776,42.8251,42.7205,42.7966,63238.0
2023-08-01 10:30:00,44.99,45.0,44.72,44.73,43858.0,42.7871,42.7966,42.5303,42.5398,43858.0
2023-08-01 10:40:00,44.73,44.82,44.72,44.76,38399.0,42.5398,42.6254,42.5303,42.5684,38399.0
2023-08-01 10:50:00,44.78,44.82,44.71,44.73,33001.0,42.5874,42.6254,42.5208,42.5398,33001.0
2023-08-01 11:00:00,44.73,44.87,44.72,44.86,28529.0,42.5398,42.673,42.5303,42.6635,28529.0
2023-08-01 11:10:00,44.86,44.88,44.69,44.74,19254.0,42.6635,42.6825,42.5018,42.5493,19254.0
2023-08-01 11:20:00,44.73,44.79,44.72,44.73,18626.0,42.5398,42.5969,42.5303,42.5398,18626.0
2023-08-01 11:30:00,44.73,44.74,44.68,44.71,34947.0,42.5398,42.5493,42.4923,42.5208,34947.0
2023-08-01 11:40:00,44.7,44.75,44.68,44.75,25145.0,42.5113,42.5588,42.4923,42.5588,25145.0
2023-08-01 11:50:00,44.74,44.77,44.72,44.76,17185.0,42.5493,42.5779,42.5303,42.5684,17185.0
2023-08-01 12:00:00,44.76,44.82,44.76,44.78,18472.0,42.5684,42.6254,42.5684,42.5874,18472.0
2023-08-01 12:10:00,44.78,44.88,44.78,44.84,24464.0,42.5874,42.6825,42.5874,42.6444,24464.0
2023-08-01 12:20:00,44.84,44.87,44.81,44.86,23127.0,42.6444,42.673,42.6159,42.6635,23127.0
2023-08-01 12:30:00,44.86,44.91,44.84,44.87,14720.0,42.6635,42.711,42.6444,42.673,14720.0
2023-08-01 12:40:00,44.87,44.95,44.86,44.91,18713.0,42.673,42.749,42.6635,42.711,18713.0
2023-08-01 12:50:00,44.91,44.94,44.89,44.91,17301.0,42.711,42.7395,42.692,42.711,17301.0
2023-08-01 13:00:00,44.91,44.94,44.89,44.91,25320.0,42.711,42.7395,42.692,42.711,25320.0
2023-08-01 13:10:00,44.91,44.91,44.86,44.89,16110.0,42.711,42.711,42.6635,42.692,16110.0
2023-08-01 13:20:00,44.89,44.91,44.86,44.87,13526.0,42.692,42.711,42.6635,42.673,13526.0
2023-08-01 13:30:00,44.87,44.96,44.85,44.94,38272.0,42.673,42.7586,42.6539,42.7395,38272.0
2023-08-01 13:40:00,44.94,44.97,44.91,44.92,19507.0,42.7395,42.7681,42.711,42.7205,19507.0
2023-08-01 13:50:00,44.92,44.92,44.89,44.91,21335.0,42.7205,42.7205,42.692,42.711,21335.0
2023-08-01 14:00:00,44.91,44.99,44.9,44.97,20844.0,42.711,42.7871,42.7015,42.7681,20844.0
2023-08-01 14:10:00,44.97,45.06,44.96,45.06,25302.0,42.7681,42.8537,42.7586,42.8537,25302.0
2023-08-01 14:20:00,45.06,45.06,44.97,45.0,43036.0,42.8537,42.8537,42.7681,42.7966,43036.0
2023-08-01 14:30:00,45.0,45.04,44.99,45.02,25799.0,42.7966,42.8346,42.7871,42.8156,25799.0
2023-08-01 14:40:00,45.03,45.06,45.02,45.05,30446.0,42.8251,42.8537,42.8156,42.8442,30446.0
2023-08-01 14:50:00,45.05,45.1,45.05,45.09,32823.0,42.8442,42.8917,42.8442,42.8822,32823.0
2023-08-01 15:00:00,45.1,45.11,45.04,45.04,36818.0,42.8917,42.9012,42.8346,42.8346,36818.0
2023-08-01 15:10:00,45.05,45.08,45.04,45.07,24790.0,42.8442,42.8727,42.8346,42.8632,24790.0
2023-08-01 15:20:00,45.08,45.1,45.05,45.08,30221.0,42.8727,42.8917,42.8442,42.8727,30221.0
2023-08-01 15:30:00,45.08,45.15,45.04,45.14,60473.0,42.8727,42.9393,42.8346,42.9297,60473.0
2023-08-01 15:40:00,45.14,45.15,45.04,45.13,105710.0,42.9297,42.9393,42.8346,42.9202,105710.0
2023-08-01 15:50:00,45.13,45.23,45.12,45.15,273510.0,42.9202,43.0153,42.9107,42.9393,273510.0
2023-08-02 09:30:00,44.63,44.92,44.41,44.92,113480.0,42.4447,42.7205,42.2355,42.7205,113480.0
2023-08-02 09:40:00,44.92,45.01,44.75,44.85,67802.0,42.7205,42.8061,42.5588,42.6539,67802.0
2023-08-02 09:50:00,44.87,44.87,44.67,44.74,44601.0,42.673,42.673,42.4828,42.5493,44601.0
2023-08-02 10:00:00,44.75,44.84,44.73,44.77,43862.0,42.5588,42.6444,42.5398,42.5779,43862.0
2023-08-02 10:10:00,44.77,44.83,44.67,44.71,44962.0,42.5779,42.6349,42.4828,42.5208,44962.0
2023-08-02 10:20:00,44.71,44.87,44.71,44.84,39120.0,42.5208,42.673,42.5208,42.6444,39120.0
2023-08-02 10:30:00,44.84,44.94,44.76,44.77,35495.0,42.6444,42.7395,42.5684,42.5779,35495.0
2023-08-02 10:40:00,44.76,44.77,44.56,44.57,146363.0,42.5684,42.5779,42.3781,42.3877,146363.0
2023-08-02 10:50:00,44.56,44.6,44.42,44.47,276368.0,42.3781,42.4162,42.245,42.2926,276368.0
2023-08-02 11:00:00,44.48,44.57,44.46,44.52,52842.0,42.3021,42.3877,42.283,42.3401,52842.0
2023-08-02 11:10:00,44.53,44.65,44.53,44.55,33472.0,42.3496,42.4637,42.3496,42.3686,33472.0
2023-08-02 11:20:00,44.55,44.73,44.55,44.73,92202.0,42.3686,42.5398,42.3686,42.5398,92202.0
2023-08-02 11:30:00,44.73,44.83,44.72,44.8,90729.0,42.5398,42.6349,42.5303,42.6064,90729.0
2023-08-02 11:40:00,44.79,44.79,44.71,44.73,32073.0,42.5969,42.5969,42.5208,42.5398,32073.0
2023-08-02 11:50:00,44.72,44.74,44.67,44.68,31912.0,42.5303,42.5493,42.4828,42.4923,31912.0
2023-08-02 12:00:00,44.67,44.73,44.66,44.72,32035.0,42.4828,42.5398,42.4732,42.5303,32035.0
2023-08-02 12:10:00,44.73,44.84,44.73,44.84,48507.0,42.5398,42.6444,42.5398,42.6444,48507.0
2023-08-02 12:20:00,44.84,44.87,44.81,44.83,30401.0,42.6444,42.673,42.6159,42.6349,30401.0
2023-08-02 12:30:00,44.83,44.92,44.83,44.9,25621.0,42.6349,42.7205,42.6349,42.7015,25621.0
2023-08-02 12:40:00,44.91,44.91,44.86,44.86,17498.0,42.711,42.711,42.6635,42.6635,17498.0
2023-08-02 12:50:00,44.86,44.86,44.8,44.82,24043.0,42.6635,42.6635,42.6064,42.6254,24043.0
2023-08-02 13:00:00,44.82,44.87,44.81,44.84,59527.0,42.6254,42.673,42.6159,42.6444,59527.0
2023-08-02 13:10:00,44.84,44.89,44.83,44.88,20711.0,42.6444,42.692,42.6349,42.6825,20711.0
2023-08-02 13:20:00,44.87,44.94,44.86,44.93,24571.0,42.673,42.7395,42.6635,42.73,24571.0
2023-08-02 13:30:00,44.93,44.99,44.92,44.98,50199.0,42.73,42.7871,42.7205,42.7776,50199.0
2023-08-02 13:40:00,44.98,45.04,44.97,45.04,25543.0,42.7776,42.8346,42.7681,42.8346,25543.0
2023-08-02 13:50:00,45.04,45.06,45.0,45.01,27755.0,42.8346,42.8537,42.7966,42.8061,27755.0
2023-08-02 14:00:00,45.0,45.02,44.94,44.95,26001.0,42.7966,42.8156,42.7395,42.749,26001.0
2023-08-02 14:10:00,44.94,44.98,44.92,44.94,19433.0,42.7395,42.7776,42.7205,42.7395,19433.0
2023-08-02 14:20:00,44.93,45.0,44.93,44.98,26522.0,42.73,42.7966,42.73,42.7776,26522.0
2023-08-02 14:30:00,44.98,45.05,44.98,45.05,19963.0,42.7776,42.8442,42.7776,42.8442,19963.0
2023-08-02 14:40:00,45.04,45.06,44.98,45.01,30934.0,42.8346,42.8537,42.7776,42.8061,30934.0
2023-08-02 14:50:00,45.01,45.1,45.01,45.09,35954.0,42.8061,42.8917,42.8061,42.8822,35954.0
2023-08-02 15:00:00,45.1,45.12,45.05,45.1,51593.0,42.8917,42.9107,42.8442,42.8917,51593.0
2023-08-02 15:10:00,45.1,45.14,45.1,45.12,66748.0,42.8917,42.9297,42.8917,42.9107,66748.0
2023-08-02 15:20:00,45.12,45.15,45.01,45.01,74546.0,42.9107,42.9393,42.8061,42.8061,74546.0
2023-08-02 15:30:00,45.01,45.13,44.99,45.12,83245.0,42.8061,42.9202,42.7871,42.9107,83245.0
2023-08-02 15:40:00,45.12,45.22,45.07,45.2,141762.0,42.9107,43.0058,42.8632,42.9868,141762.0
2023-08-02 15:50:00,45.2,45.28,45.16,45.23,465733.0,42.9868,43.0629,42.9488,43.0153,465733.0
2023-08-03 09:30:00,45.14,45.39,45.08,45.28,92642.0,42.9297,43.1675,42.8727,43.0629,92642.0
2023-08-03 09:40:00,45.28,45.28,44.97,45.06,214394.0,43.0629,43.0629,42.7681,42.8537,214394.0
2023-08-03 09:50:00,45.06,45.15,44.96,45.08,61919.0,42.8537,42.9393,42.7586,42.8727,61919.0
2023-08-03 10:00:00,45.07,45.19,45.04,45.16,70681.0,42.8632,42.9773,42.8346,42.9488,70681.0
2023-08-03 10:10:00,45.16,45.18,45.03,45.18,63226.0,42.9488,42.9678,42.8251,42.9678,63226.0
2023-08-03 10:20:00,45.17,45.2,45.08,45.08,69285.0,42.9583,42.9868,42.8727,42.8727,69285.0
2023-08-03 10:30:00,45.07,45.2,44.98,44.98,93550.0,42.8632,42.9868,42.7776,42.7776,93550.0
2023-08-03 10:40:00,44.97,45.15,44.96,45.15,46771.0,42.7681,42.9393,42.7586,42.9393,46771.0
2023-08-03 10:50:00,45.15,45.19,45.04,45.09,54653.0,42.9393,42.9773,42.8346,42.8822,54653.0
2023-08-03 11:00:00,45.09,45.21,45.08,45.1,150969.0,42.8822,42.9963,42.8727,42.8917,150969.0
2023-08-03 11:10:00,45.11,45.12,45.01,45.1,45312.0,42.9012,42.9107,42.8061,42.8917,45312.0
2023-08-03 11:20:00,45.11,45.17,45.1,45.11,37913.0,42.9012,42.9583,42.8917,42.9012,37913.0
2023-08-03 11:30:00,45.11,45.21,45.1,45.15,95006.0,42.9012,42.9963,42.8917,42.9393,95006.0
2023-08-03 11:40:00,45.16,45.2,45.09,45.14,101627.0,42.9488,42.9868,42.8822,42.9297,101627.0
2023-08-03 11:50:00,45.15,45.22,45.14,45.17,66581.0,42.9393,43.0058,42.9297,42.9583,66581.0
2023-08-03 12:00:00,45.18,45.22,45.17,45.22,48906.0,42.9678,43.0058,42.9583,43.0058,48906.0
2023-08-03 12:10:00,45.22,45.43,45.22,45.43,92760.0,43.0058,43.2055,43.0058,43.2055,92760.0
2023-08-03 12:20:00,45.43,45.5,45.42,45.48,134193.0,43.2055,43.2721,43.196,43.2531,134193.0
2023-08-03 12:30:00,45.49,45.54,45.44,45.54,66709.0,43.2626,43.3102,43.2151,43.3102,66709.0
2023-08-03 12:40:00,45.54,45.61,45.5,45.5,159889.0,43.3102,43.3767,43.2721,43.2721,159889.0
2023-08-03 12:50:00,45.5,45.58,45.49,45.58,41553.0,43.2721,43.3482,43.2626,43.3482,41553.0
2023-08-03 13:00:00,45.58,45.66,45.57,45.66,46361.0,43.3482,43.4243,43.3387,43.4243,46361.0
2023-08-03 13:10:00,45.66,45.69,45.63,45.68,32729.0,43.4243,43.4528,43.3958,43.4433,32729.0
2023-08-03 13:20:00,45.68,45.75,45.67,45.68,27941.0,43.4433,43.5099,43.4338,43.4433,27941.0
2023-08-03 13:30:00,45.68,45.7,45.63,45.69,42695.0,43.4433,43.4623,43.3958,43.4528,42695.0
2023-08-03 13:40:00,45.68,45.72,45.66,45.68,109598.0,43.4433,43.4813,43.4243,43.4433,109598.0
2023-08-03 13:50:00,45.67,45.67,45.59,45.63,52689.0,43.4338,43.4338,43.3577,43.3958,52689.0
2023-08-03 14:00:00,45.63,45.71,45.61,45.68,74163.0,43.3958,43.4718,43.3767,43.4433,74163.0
2023-08-03 14:10:00,45.68,45.69,45.62,45.67,48957.0,43.4433,43.4528,43.3862,43.4338,48957.0
2023-08-03 14:20:00,45.66,45.7,45.64,45.66,44414.0,43.4243,43.4623,43.4053,43.4243,44414.0
2023-08-03 14:30:00,45.66,45.72,45.64,45.69,76714.0,43.4243,43.4813,43.4053,43.4528,76714.0
2023-08-03 14:40:00,45.69,45.74,45.66,45.72,50764.0,43.4528,43.5004,43.4243,43.4813,50764.0
2023-08-03 14:50:00,45.72,45.77,45.71,45.76,51881.0,43.4813,43.5289,43.4718,43.5194,51881.0
2023-08-03 15:00:00,45.75,45.76,45.66,45.68,79014.0,43.5099,43.5194,43.4243,43.4433,79014.0
2023-08-03 15:10:00,45.68,45.68,45.63,45.68,65845.0,43.4433,43.4433,43.3958,43.4433,65845.0
2023-08-03 15:20:00,45.67,45.73,45.63,45.64,107068.0,43.4338,43.4909,43.3958,43.4053,107068.0
2023-08-03 15:30:00,45.64,45.64,45.56,45.58,137305.0,43.4053,43.4053,43.3292,43.3482,137305.0
2023-08-03 15:40:00,45.57,45.68,45.55,45.66,196125.0,43.3387,43.4433,43.3197,43.4243,196125.0
2023-08-03 15:50:00,45.66,45.68,45.53,45.56,669656.0,43.4243,43.4433,43.3006,43.3292,669656.0
2023-08-04 09:30:00,45.5,45.76,45.41,45.59,93786.0,43.2721,43.5194,43.1865,43.3577,93786.0
2023-08-04 09:40:00,45.59,45.95,45.59,45.91,115108.0,43.3577,43.7001,43.3577,43.662,115108.0
2023-08-04 09:50:00,45.91,46.06,45.9,46.02,83917.0,43.662,43.8047,43.6525,43.7667,83917.0
2023-08-04 10:00:00,46.03,46.05,45.61,45.64,98571.0,43.7762,43.7952,43.3767,43.4053,98571.0
2023-08-04 10:10:00,45.64,45.73,45.58,45.73,161625.0,43.4053,43.4909,43.3482,43.4909,161625.0
2023-08-04 10:20:00,45.72,45.94,45.68,45.94,50864.0,43.4813,43.6906,43.4433,43.6906,50864.0
2023-08-04 10:30:00,45.94,46.02,45.9,46.02,54631.0,43.6906,43.7667,43.6525,43.7667,54631.0
2023-08-04 10:40:00,46.02,46.03,45.93,45.98,34029.0,43.7667,43.7762,43.6811,43.7286,34029.0
2023-08-04 10:50:00,45.98,46.03,45.91,45.99,31764.0,43.7286,43.7762,43.662,43.7381,31764.0
2023-08-04 11:00:00,46.01,46.01,45.9,45.91,35638.0,43.7571,43.7571,43.6525,43.662,35638.0
2023-08-04 11:10:00,45.92,46.0,45.92,45.97,29724.0,43.6716,43.7476,43.6716,43.7191,29724.0
2023-08-04 11:20:00,45.97,45.97,45.88,45.89,36306.0,43.7191,43.7191,43.6335,43.643,36306.0
2023-08-04 11:30:00,45.88,45.96,45.88,45.91,53169.0,43.6335,43.7096,43.6335,43.662,53169.0
2023-08-04 11:40:00,45.91,45.92,45.84,45.9,38039.0,43.662,43.6716,43.5955,43.6525,38039.0
2023-08-04 11:50:00,45.9,46.01,45.89,45.94,23858.0,43.6525,43.7571,43.643,43.6906,23858.0
2023-08-04 12:00:00,45.94,45.99,45.92,45.93,30990.0,43.6906,43.7381,43.6716,43.6811,30990.0
2023-08-04 12:10:00,45.94,46.02,45.92,46.0,17597.0,43.6906,43.7667,43.6716,43.7476,17597.0
2023-08-04 12:20:00,46.0,46.04,45.92,46.02,28134.0,43.7476,43.7857,43.6716,43.7667,28134.0
2023-08-04 12:30:00,46.02,46.06,45.99,46.06,17986.0,43.7667,43.8047,43.7381,43.8047,17986.0
2023-08-04 12:40:00,46.06,46.09,46.02,46.05,95036.0,43.8047,43.8332,43.7667,43.7952,95036.0
2023-08-04 12:50:00,46.05,46.1,46.04,46.08,18907.0,43.7952,43.8427,43.7857,43.8237,18907.0
2023-08-04 13:00:00,46.08,46.08,45.96,45.99,34521.0,43.8237,43.8237,43.7096,43.7381,34521.0
2023-08-04 13:10:00,45.99,46.06,45.98,46.05,26160.0,43.7381,43.8047,43.7286,43.7952,26160.0
2023-08-04 13:20:00,46.05,46.05,45.91,45.93,47421.0,43.7952,43.7952,43.662,43.6811,47421.0
2023-08-04 13:30:00,45.93,45.97,45.84,45.85,25655.0,43.6811,43.7191,43.5955,43.605,25655.0
2023-08-04 13:40:00,45.84,45.85,45.78,45.78,22094.0,43.5955,43.605,43.5384,43.5384,22094.0
2023-08-04 13:50:00,45.78,45.84,45.76,45.78,34676.0,43.5384,43.5955,43.5194,43.5384,34676.0
2023-08-04 14:00:00,45.78,45.79,45.59,45.62,46628.0,43.5384,43.5479,43.3577,43.3862,46628.0
2023-08-04 14:10:00,45.62,45.66,45.53,45.57,30177.0,43.3862,43.4243,43.3006,43.3387,30177.0
2023-08-04 14:20:00,45.56,45.56,45.41,45.44,28895.0,43.3292,43.3292,43.1865,43.2151,28895.0
2023-08-04 14:30:00,45.45,45.45,45.37,45.38,42355.0,43.2246,43.2246,43.1485,43.158,42355.0
2023-08-04 14:40:00,45.37,45.44,45.34,45.39,33442.0,43.1485,43.2151,43.12,43.1675,33442.0
2023-08-04 14:50:00,45.39,45.45,45.32,45.42,57670.0,43.1675,43.2246,43.1009,43.196,57670.0
2023-08-04 15:00:00,45.43,45.46,45.31,45.33,37888.0,43.2055,43.2341,43.0914,43.1104,37888.0
2023-08-04 15:10:00,45.34,45.47,45.33,45.43,57323.0,43.12,43.2436,43.1104,43.2055,57323.0
2023-08-04 15:20:00,45.42,45.43,45.32,45.37,41391.0,43.196,43.2055,43.1009,43.1485,41391.0
2023-08-04 15:30:00,45.37,45.38,45.28,45.29,147308.0,43.1485,43.158,43.0629,43.0724,147308.0
2023-08-04 15:40:00,45.29,45.33,45.26,45.28,81782.0,43.0724,43.1104,43.0439,43.0629,81782.0
2023-08-04 15:50:00,45.29,45.4,45.26,45.39,318879.0,43.0724,43.177,43.0439,43.1675,318879.0
2023-08-07 09:30:00,45.59,46.1,45.53,45.9,68159.0,43.3577,43.8427,43.3006,43.6525,68159.0
2023-08-07 09:40:00,45.91,45.95,45.76,45.84,62284.0,43.662,43.7001,43.5194,43.5955,62284.0
2023-08-07 09:50:00,45.84,46.04,45.82,46.03,59963.0,43.5955,43.7857,43.5764,43.7762,59963.0
2023-08-07 10:00:00,46.03,46.13,45.97,46.12,51957.0,43.7762,43.8713,43.7191,43.8618,51957.0
2023-08-07 10:10:00,46.14,46.26,46.13,46.21,48398.0,43.8808,43.9949,43.8713,43.9474,48398.0
2023-08-07 10:20:00,46.21,46.25,46.15,46.21,80700.0,43.9474,43.9854,43.8903,43.9474,80700.0
2023-08-07 10:30:00,46.21,46.28,46.15,46.28,82921.0,43.9474,44.0139,43.8903,44.0139,82921.0
2023-08-07 10:40:00,46.29,46.39,46.27,46.36,73305.0,44.0234,44.1185,44.0044,44.09,73305.0
2023-08-07 10:50:00,46.36,46.41,46.33,46.35,45470.0,44.09,44.1376,44.0615,44.0805,45470.0
2023-08-07 11:00:00,46.33,46.38,46.23,46.38,34052.0,44.0615,44.109,43.9664,44.109,34052.0
2023-08-07 11:10:00,46.38,46.42,46.33,46.35,57228.0,44.109,44.1471,44.0615,44.0805,57228.0
2023-08-07 11:20:00,46.36,46.4,46.26,46.38,67673.0,44.09,44.128,43.9949,44.109,67673.0
2023-08-07 11:30:00,46.38,46.38,46.23,46.27,33722.0,44.109,44.109,43.9664,44.0044,33722.0
2023-08-07 11:40:00,46.27,46.39,46.26,46.38,109609.0,44.0044,44.1185,43.9949,44.109,109609.0
2023-08-07 11:50:00,46.39,46.46,46.38,46.42,57774.0,44.1185,44.1851,44.109,44.1471,57774.0
2023-08-07 12:00:00,46.41,46.43,46.33,46.34,53367.0,44.1376,44.1566,44.0615,44.071,53367.0
2023-08-07 12:10:00,46.34,46.44,46.31,46.43,97916.0,44.071,44.1661,44.0425,44.1566,97916.0
2023-08-07 12:20:00,46.43,46.46,46.4,46.43,68837.0,44.1566,44.1851,44.128,44.1566,68837.0
2023-08-07 12:30:00,46.44,46.45,46.34,46.41,71971.0,44.1661,44.1756,44.071,44.1376,71971.0
2023-08-07 12:40:00,46.4,46.44,46.32,46.34,57964.0,44.128,44.1661,44.052,44.071,57964.0
2023-08-07 12:50:00,46.33,46.47,46.3,46.41,48428.0,44.0615,44.1946,44.0329,44.1376,48428.0
2023-08-07 13:00:00,46.41,46.49,46.4,46.44,88233.0,44.1376,44.2136,44.128,44.1661,88233.0
2023-08-07 13:10:00,46.44,46.48,46.38,46.45,52234.0,44.1661,44.2041,44.109,44.1756,52234.0
2023-08-07 13:20:00,46.44,46.5,46.39,46.41,55949.0,44.1661,44.2232,44.1185,44.1376,55949.0
2023-08-07 13:30:00,46.41,46.45,46.39,46.45,47171.0,44.1376,44.1756,44.1185,44.1756,47171.0
2023-08-07 13:40:00,46.45,46.51,46.45,46.51,49844.0,44.1756,44.2327,44.1756,44.2327,49844.0
2023-08-07 13:50:00,46.5,46.51,46.41,46.46,42593.0,44.2232,44.2327,44.1376,44.1851,42593.0
2023-08-07 14:00:00,46.47,46.49,46.45,46.48,45868.0,44.1946,44.2136,44.1756,44.2041,45868.0
2023-08-07 14:10:00,46.48,46.49,46.4,46.41,41735.0,44.2041,44.2136,44.128,44.1376,41735.0
2023-08-07 14:20:00,46.41,46.42,46.35,46.4,49129.0,44.1376,44.1471,44.0805,44.128,49129.0
2023-08-07 14:30:00,46.4,46.42,46.38,46.4,52642.0,44.128,44.1471,44.109,44.128,52642.0
2023-08-07 14:40:00,46.39,46.42,46.35,46.37,51646.0,44.1185,44.1471,44.0805,44.0995,51646.0
2023-08-07 14:50:00,46.37,46.39,46.35,46.36,35354.0,44.0995,44.1185,44.0805,44.09,35354.0
2023-08-07 15:00:00,46.36,46.4,46.34,46.36,39126.0,44.09,44.128,44.071,44.09,39126.0
2023-08-07 15:10:00,46.35,46.36,46.28,46.3,37397.0,44.0805,44.09,44.0139,44.0329,37397.0
2023-08-07 15:20:00,46.3,46.33,46.23,46.23,41461.0,44.0329,44.0615,43.9664,43.9664,41461.0
2023-08-07 15:30:00,46.23,46.29,46.22,46.27,94514.0,43.9664,44.0234,43.9569,44.0044,94514.0
2023-08-07 15:40:00,46.26,46.34,46.26,46.34,113165.0,43.9949,44.071,43.9949,44.071,113165.0
2023-08-07 15:50:00,46.33,46.38,46.29,46.33,343634.0,44.0615,44.109,44.0234,44.0615,343634.0
2023-08-08 09:30:00,45.27,45.61,45.09,45.19,190808.0,43.0534,43.3767,42.8822,42.9773,190808.0
2023-08-08 09:40:00,45.18,45.21,44.98,45.05,102437.0,42.9678,42.9963,42.7776,42.8442,102437.0
2023-08-08 09:50:00,45.06,45.24,45.01,45.23,45460.0,42.8537,43.0248,42.8061,43.0153,45460.0
2023-08-08 10:00:00,45.23,45.27,45.14,45.23,50051.0,43.0153,43.0534,42.9297,43.0153,50051.0
2023-08-08 10:10:00,45.22,45.23,45.05,45.11,68974.0,43.0058,43.0153,42.8442,42.9012,68974.0
2023-08-08 10:20:00,45.11,45.16,45.03,45.12,90533.0,42.9012,42.9488,42.8251,42.9107,90533.0
2023-08-08 10:30:00,45.12,45.12,44.94,44.97,62438.0,42.9107,42.9107,42.7395,42.7681,62438.0
2023-08-08 10:40:00,44.98,45.18,44.96,45.16,40628.0,42.7776,42.9678,42.7586,42.9488,40628.0
2023-08-08 10:50:00,45.16,45.2,45.04,45.05,92399.0,42.9488,42.9868,42.8346,42.8442,92399.0
2023-08-08 11:00:00,45.05,45.1,44.98,45.08,55850.0,42.8442,42.8917,42.7776,42.8727,55850.0
2023-08-08 11:10:00,45.08,45.15,45.07,45.15,68707.0,42.8727,42.9393,42.8632,42.9393,68707.0
2023-08-08 11:20:00,45.15,45.19,45.01,45.1,78166.0,42.9393,42.9773,42.8061,42.8917,78166.0
2023-08-08 11:30:00,45.11,45.25,45.07,45.25,43109.0,42.9012,43.0344,42.8632,43.0344,43109.0
2023-08-08 11:40:00,45.25,45.29,45.2,45.28,41938.0,43.0344,43.0724,42.9868,43.0629,41938.0
2023-08-08 11:50:00,45.28,45.29,45.16,45.21,32295.0,43.0629,43.0724,42.9488,42.9963,32295.0
2023-08-08 12:00:00,45.2,45.23,45.17,45.2,43591.0,42.9868,43.0153,42.9583,42.9868,43591.0
2023-08-08 12:10:00,45.2,45.31,45.18,45.3,31348.0,42.9868,43.0914,42.9678,43.0819,31348.0
2023-08-08 12:20:00,45.3,45.31,45.22,45.25,49539.0,43.0819,43.0914,43.0058,43.0344,49539.0
2023-08-08 12:30:00,45.25,45.34,45.23,45.3,58703.0,43.0344,43.12,43.0153,43.0819,58703.0
2023-08-08 12:40:00,45.3,45.36,45.3,45.34,33876.0,43.0819,43.139,43.0819,43.12,33876.0
2023-08-08 12:50:00,45.34,45.37,45.32,45.36,28256.0,43.12,43.1485,43.1009,43.139,28256.0
2023-08-08 13:00:00,45.37,45.47,45.36,45.47,22924.0,43.1485,43.2436,43.139,43.2436,22924.0
2023-08-08 13:10:00,45.46,45.46,45.39,45.41,40495.0,43.2341,43.2341,43.1675,43.1865,40495.0
2023-08-08 13:20:00,45.41,45.44,45.35,45.37,24361.0,43.1865,43.2151,43.1295,43.1485,24361.0
2023-08-08 13:30:00,45.39,45.42,45.36,45.4,24569.0,43.1675,43.196,43.139,43.177,24569.0
2023-08-08 13:40:00,45.41,45.43,45.37,45.4,44395.0,43.1865,43.2055,43.1485,43.177,44395.0
2023-08-08 13:50:00,45.4,45.45,45.39,45.44,41148.0,43.177,43.2246,43.1675,43.2151,41148.0
2023-08-08 14:00:00,45.45,45.48,45.41,45.46,34400.0,43.2246,43.2531,43.1865,43.2341,34400.0
2023-08-08 14:10:00,45.46,45.55,45.44,45.51,38262.0,43.2341,43.3197,43.2151,43.2816,38262.0
2023-08-08 14:20:00,45.51,45.54,45.49,45.51,25839.0,43.2816,43.3102,43.2626,43.2816,25839.0
2023-08-08 14:30:00,45.52,45.55,45.49,45.52,32844.0,43.2911,43.3197,43.2626,43.2911,32844.0
2023-08-08 14:40:00,45.53,45.55,45.48,45.5,25324.0,43.3006,43.3197,43.2531,43.2721,25324.0
2023-08-08 14:50:00,45.5,45.63,45.5,45.63,34640.0,43.2721,43.3958,43.2721,43.3958,34640.0
2023-08-08 15:00:00,45.63,45.69,45.62,45.69,36615.0,43.3958,43.4528,43.3862,43.4528,36615.0
2023-08-08 15:10:00,45.68,45.74,45.67,45.74,108346.0,43.4433,43.5004,43.4338,43.5004,108346.0
2023-08-08 15:20:00,45.74,45.79,45.73,45.78,56668.0,43.5004,43.5479,43.4909,43.5384,56668.0
2023-08-08 15:30:00,45.77,45.77,45.71,45.74,78760.0,43.5289,43.5289,43.4718,43.5004,78760.0
2023-08-08 15:40:00,45.74,45.82,45.7,45.7,78224.0,43.5004,43.5764,43.4623,43.4623,78224.0
2023-08-08 15:50:00,45.69,45.76,45.66,45.71,226758.0,43.4528,43.5194,43.4243,43.4718,226758.0
2023-08-09 09:30:00,45.69,45.74,45.37,45.42,57113.0,43.4528,43.5004,43.1485,43.196,57113.0
2023-08-09 09:40:00,45.42,45.69,45.39,45.66,38641.0,43.196,43.4528,43.1675,43.4243,38641.0
2023-08-09 09:50:00,45.66,45.71,45.59,45.71,33778.0,43.4243,43.4718,43.3577,43.4718,33778.0
2023-08-09 10:00:00,45.72,45.84,45.68,45.69,38166.0,43.4813,43.5955,43.4433,43.4528,38166.0
2023-08-09 10:10:00,45.69,45.86,45.67,45.79,35138.0,43.4528,43.6145,43.4338,43.5479,35138.0
2023-08-09 10:20:00,45.79,45.92,45.76,45.91,31432.0,43.5479,43.6716,43.5194,43.662,31432.0
2023-08-09 10:30:00,45.92,46.02,45.89,45.97,37249.0,43.6716,43.7667,43.643,43.7191,37249.0
2023-08-09 10:40:00,45.97,46.03,45.9,45.93,50846.0,43.7191,43.7762,43.6525,43.6811,50846.0
2023-08-09 10:50:00,45.92,45.93,45.76,45.84,53337.0,43.6716,43.6811,43.5194,43.5955,53337.0
2023-08-09 11:00:00,45.84,45.86,45.8,45.86,43064.0,43.5955,43.6145,43.5574,43.6145,43064.0
2023-08-09 11:10:00,45.86,45.93,45.73,45.77,58543.0,43.6145,43.6811,43.4909,43.5289,58543.0
2023-08-09 11:20:00,45.77,45.78,45.61,45.7,41550.0,43.5289,43.5384,43.3767,43.4623,41550.0
2023-08-09 11:30:00,45.7,45.7,45.62,45.68,37727.0,43.4623,43.4623,43.3862,43.4433,37727.0
2023-08-09 11:40:00,45.68,45.68,45.56,45.56,24954.0,43.4433,43.4433,43.3292,43.3292,24954.0
2023-08-09 11:50:00,45.55,45.6,45.46,45.59,149481.0,43.3197,43.3672,43.2341,43.3577,149481.0
2023-08-09 12:00:00,45.59,45.72,45.57,45.7,117903.0,43.3577,43.4813,43.3387,43.4623,117903.0
2023-08-09 12:10:00,45.7,45.7,45.53,45.54,76745.0,43.4623,43.4623,43.3006,43.3102,76745.0
2023-08-09 12:20:00,45.53,45.54,45.41,45.46,118738.0,43.3006,43.3102,43.1865,43.2341,118738.0
2023-08-09 12:30:00,45.45,45.56,45.44,45.51,42176.0,43.2246,43.3292,43.2151,43.2816,42176.0
2023-08-09 12:40:00,45.51,45.52,45.47,45.47,34754.0,43.2816,43.2911,43.2436,43.2436,34754.0
2023-08-09 12:50:00,45.49,45.6,45.47,45.59,24571.0,43.2626,43.3672,43.2436,43.3577,24571.0
2023-08-09 13:00:00,45.59,45.67,45.56,45.65,32031.0,43.3577,43.4338,43.3292,43.4148,32031.0
2023-08-09 13:10:00,45.65,45.69,45.63,45.69,25990.0,43.4148,43.4528,43.3958,43.4528,25990.0
2023-08-09 13:20:00,45.69,45.7,45.66,45.69,22451.0,43.4528,43.4623,43.4243,43.4528,22451.0
2023-08-09 13:30:00,45.7,45.73,45.66,45.71,29025.0,43.4623,43.4909,43.4243,43.4718,29025.0
2023-08-09 13:40:00,45.71,45.74,45.66,45.67,19758.0,43.4718,43.5004,43.4243,43.4338,19758.0
2023-08-09 13:50:00,45.67,45.71,45.66,45.69,28500.0,43.4338,43.4718,43.4243,43.4528,28500.0
2023-08-09 14:00:00,45.69,45.72,45.66,45.72,27349.0,43.4528,43.4813,43.4243,43.4813,27349.0
2023-08-09 14:10:00,45.71,45.76,45.7,45.7,42854.0,43.4718,43.5194,43.4623,43.4623,42854.0
2023-08-09 14:20:00,45.7,45.71,45.66,45.69,65182.0,43.4623,43.4718,43.4243,43.4528,65182.0
2023-08-09 14:30:00,45.69,45.75,45.68,45.73,54788.0,43.4528,43.5099,43.4433,43.4909,54788.0
2023-08-09 14:40:00,45.73,45.74,45.67,45.72,43036.0,43.4909,43.5004,43.4338,43.4813,43036.0
2023-08-09 14:50:00,45.71,45.73,45.68,45.69,33288.0,43.4718,43.4909,43.4433,43.4528,33288.0
2023-08-09 15:00:00,45.69,45.71,45.66,45.66,38490.0,43.4528,43.4718,43.4243,43.4243,38490.0
2023-08-09 15:10:00,45.66,45.69,45.61,45.64,58452.0,43.4243,43.4528,43.3767,43.4053,58452.0
2023-08-09 15:20:00,45.65,45.67,45.59,45.59,60933.0,43.4148,43.4338,43.3577,43.3577,60933.0
2023-08-09 15:30:00,45.59,45.6,45.46,45.47,128533.0,43.3577,43.3672,43.2341,43.2436,128533.0
2023-08-09 15:40:00,45.47,45.48,45.3,45.35,175492.0,43.2436,43.2531,43.0819,43.1295,175492.0
2023-08-09 15:50:00,45.34,45.38,45.24,45.27,425351.0,43.12,43.158,43.0248,43.0534,425351.0
2023-08-10 09:30:00,45.45,45.76,45.38,45.7,70868.0,43.2246,43.5194,43.158,43.4623,70868.0
2023-08-10 09:40:00,45.69,45.88,45.61,45.88,81322.0,43.4528,43.6335,43.3767,43.6335,81322.0
2023-08-10 09:50:00,45.88,45.97,45.8,45.94,44595.0,43.6335,43.7191,43.5574,43.6906,44595.0
2023-08-10 10:00:00,45.96,46.01,45.91,45.98,76001.0,43.7096,43.7571,43.662,43.7286,76001.0
2023-08-10 10:10:00,45.97,45.98,45.85,45.91,59350.0,43.7191,43.7286,43.605,43.662,59350.0
2023-08-10 10:20:00,45.91,45.95,45.83,45.95,41983.0,43.662,43.7001,43.586,43.7001,41983.0
2023-08-10 10:30:00,45.95,45.95,45.79,45.8,38789.0,43.7001,43.7001,43.5479,43.5574,38789.0
2023-08-10 10:40:00,45.8,45.8,45.68,45.77,71130.0,43.5574,43.5574,43.4433,43.5289,71130.0
2023-08-10 10:50:00,45.76,45.93,45.73,45.91,42171.0,43.5194,43.6811,43.4909,43.662,42171.0
2023-08-10 11:00:00,45.91,45.96,45.84,45.9,44222.0,43.662,43.7096,43.5955,43.6525,44222.0
2023-08-10 11:10:00,45.9,45.97,45.88,45.91,44137.0,43.6525,43.7191,43.6335,43.662,44137.0
2023-08-10 11:20:00,45.91,45.96,45.83,45.91,46656.0,43.662,43.7096,43.586,43.662,46656.0
2023-08-10 11:30:00,45.9,45.95,45.86,45.95,51738.0,43.6525,43.7001,43.6145,43.7001,51738.0
2023-08-10 11:40:00,45.95,45.95,45.81,45.91,52206.0,43.7001,43.7001,43.5669,43.662,52206.0
2023-08-10 11:50:00,45.91,45.98,45.82,45.98,61238.0,43.662,43.7286,43.5764,43.7286,61238.0
2023-08-10 12:00:00,45.98,46.0,45.86,45.87,76999.0,43.7286,43.7476,43.6145,43.624,76999.0
2023-08-10 12:10:00,45.87,45.88,45.76,45.81,55851.0,43.624,43.6335,43.5194,43.5669,55851.0
2023-08-10 12:20:00,45.8,45.81,45.68,45.77,54815.0,43.5574,43.5669,43.4433,43.5289,54815.0
2023-08-10 12:30:00,45.77,45.87,45.72,45.86,58224.0,43.5289,43.624,43.4813,43.6145,58224.0
2023-08-10 12:40:00,45.87,45.88,45.81,45.86,44084.0,43.624,43.6335,43.5669,43.6145,44084.0
2023-08-10 12:50:00,45.87,45.87,45.72,45.77,40171.0,43.624,43.624,43.4813,43.5289,40171.0
2023-08-10 13:00:00,45.76,45.85,45.73,45.84,40884.0,43.5194,43.605,43.4909,43.5955,40884.0
2023-08-10 13:10:00,45.84,45.86,45.8,45.84,37186.0,43.5955,43.6145,43.5574,43.5955,37186.0
2023-08-10 13:20:00,45.83,45.84,45.78,45.81,58360.0,43.586,43.5955,43.5384,43.5669,58360.0
2023-08-10 13:30:00,45.8,45.84,45.74,45.83,49376.0,43.5574,43.5955,43.5004,43.586,49376.0
2023-08-10 13:40:00,45.83,45.86,45.76,45.77,49131.0,43.586,43.6145,43.5194,43.5289,49131.0
2023-08-10 13:50:00,45.77,45.79,45.67,45.69,37391.0,43.5289,43.5479,43.4338,43.4528,37391.0
2023-08-10 14:00:00,45.69,45.81,45.67,45.79,34998.0,43.4528,43.5669,43.4338,43.5479,34998.0
2023-08-10 14:10:00,45.8,45.95,45.8,45.88,70600.0,43.5574,43.7001,43.5574,43.6335,70600.0
2023-08-10 14:20:00,45.88,45.93,45.87,45.88,38031.0,43.6335,43.6811,43.624,43.6335,38031.0
2023-08-10 14:30:00,45.88,45.91,45.81,45.86,36006.0,43.6335,43.662,43.5669,43.6145,36006.0
2023-08-10 14:40:00,45.86,45.89,45.81,45.86,45197.0,43.6145,43.643,43.5669,43.6145,45197.0
2023-08-10 14:50:00,45.87,45.98,45.86,45.98,49677.0,43.624,43.7286,43.6145,43.7286,49677.0
2023-08-10 15:00:00,45.98,45.98,45.85,45.92,48959.0,43.7286,43.7286,43.605,43.6716,48959.0
2023-08-10 15:10:00,45.91,45.95,45.88,45.91,50089.0,43.662,43.7001,43.6335,43.662,50089.0
2023-08-10 15:20:00,45.91,45.94,45.82,45.83,66022.0,43.662,43.6906,43.5764,43.586,66022.0
2023-08-10 15:30:00,45.83,45.84,45.74,45.83,100464.0,43.586,43.5955,43.5004,43.586,100464.0
2023-08-10 15:40:00,45.82,45.91,45.76,45.88,271313.0,43.5764,43.662,43.5194,43.6335,271313.0
2023-08-10 15:50:00,45.87,45.92,45.85,45.9,481426.0,43.624,43.6716,43.605,43.6525,481426.0
2023-08-11 09:30:00,45.62,45.78,45.62,45.69,39772.0,43.3862,43.5384,43.3862,43.4528,39772.0
2023-08-11 09:40:00,45.69,45.75,45.61,45.72,87056.0,43.4528,43.5099,43.3767,43.4813,87056.0
2023-08-11 09:50:00,45.72,45.74,45.56,45.64,54964.0,43.4813,43.5004,43.3292,43.4053,54964.0
2023-08-11 10:00:00,45.66,45.82,45.66,45.74,124180.0,43.4243,43.5764,43.4243,43.5004,124180.0
2023-08-11 10:10:00,45.74,45.78,45.66,45.74,46494.0,43.5004,43.5384,43.4243,43.5004,46494.0
2023-08-11 10:20:00,45.74,45.98,45.74,45.94,78390.0,43.5004,43.7286,43.5004,43.6906,78390.0
2023-08-11 10:30:00,45.94,46.01,45.88,46.01,54680.0,43.6906,43.7571,43.6335,43.7571,54680.0
2023-08-11 10:40:00,46.01,46.01,45.86,45.93,50345.0,43.7571,43.7571,43.6145,43.6811,50345.0
2023-08-11 10:50:00,45.93,45.97,45.83,45.85,43441.0,43.6811,43.7191,43.586,43.605,43441.0
2023-08-11 11:00:00,45.85,45.91,45.84,45.88,30179.0,43.605,43.662,43.5955,43.6335,30179.0
2023-08-11 11:10:00,45.87,45.9,45.81,45.86,20693.0,43.624,43.6525,43.5669,43.6145,20693.0
2023-08-11 11:20:00,45.87,45.92,45.85,45.9,29198.0,43.624,43.6716,43.605,43.6525,29198.0
2023-08-11 11:30:00,45.9,45.96,45.86,45.9,29147.0,43.6525,43.7096,43.6145,43.6525,29147.0
2023-08-11 11:40:00,45.88,45.95,45.88,45.92,20314.0,43.6335,43.7001,43.6335,43.6716,20314.0
2023-08-11 11:50:00,45.91,45.98,45.87,45.98,32306.0,43.662,43.7286,43.624,43.7286,32306.0
2023-08-11 12:00:00,45.99,46.0,45.94,45.98,63331.0,43.7381,43.7476,43.6906,43.7286,63331.0
2023-08-11 12:10:00,45.98,46.05,45.95,46.01,40592.0,43.7286,43.7952,43.7001,43.7571,40592.0
2023-08-11 12:20:00,46.01,46.01,45.87,45.91,22553.0,43.7571,43.7571,43.624,43.662,22553.0
2023-08-11 12:30:00,45.91,45.97,45.91,45.95,23642.0,43.662,43.7191,43.662,43.7001,23642.0
2023-08-11 12:40:00,45.94,45.97,45.85,45.88,44221.0,43.6906,43.7191,43.605,43.6335,44221.0
2023-08-11 12:50:00,45.87,45.91,45.83,45.84,80433.0,43.624,43.662,43.586,43.5955,80433.0
2023-08-11 13:00:00,45.84,45.89,45.79,45.83,24626.0,43.5955,43.643,43.5479,43.586,24626.0
2023-08-11 13:10:00,45.83,45.85,45.78,45.83,46157.0,43.586,43.605,43.5384,43.586,46157.0
2023-08-11 13:20:00,45.83,45.92,45.81,45.91,42835.0,43.586,43.6716,43.5669,43.662,42835.0
2023-08-11 13:30:00,45.91,45.99,45.9,45.97,75476.0,43.662,43.7381,43.6525,43.7191,75476.0
2023-08-11 13:40:00,45.98,46.0,45.92,45.96,67995.0,43.7286,43.7476,43.6716,43.7096,67995.0
2023-08-11 13:50:00,45.96,45.98,45.92,45.98,52746.0,43.7096,43.7286,43.6716,43.7286,52746.0
2023-08-11 14:00:00,45.98,46.06,45.97,46.05,44624.0,43.7286,43.8047,43.7191,43.7952,44624.0
2023-08-11 14:10:00,46.05,46.07,46.01,46.06,46240.0,43.7952,43.8142,43.7571,43.8047,46240.0
2023-08-11 14:20:00,46.05,46.11,46.03,46.1,47988.0,43.7952,43.8522,43.7762,43.8427,47988.0
2023-08-11 14:30:00,46.1,46.14,46.06,46.12,56107.0,43.8427,43.8808,43.8047,43.8618,56107.0
2023-08-11 14:40:00,46.12,46.14,46.08,46.1,46704.0,43.8618,43.8808,43.8237,43.8427,46704.0
2023-08-11 14:50:00,46.09,46.11,46.06,46.11,41637.0,43.8332,43.8522,43.8047,43.8522,41637.0
2023-08-11 15:00:00,46.11,46.11,46.01,46.01,40929.0,43.8522,43.8522,43.7571,43.7571,40929.0
2023-08-11 15:10:00,46.01,46.02,45.97,46.01,25751.0,43.7571,43.7667,43.7191,43.7571,25751.0
2023-08-11 15:20:00,46.01,46.06,45.98,46.0,64674.0,43.7571,43.8047,43.7286,43.7476,64674.0
2023-08-11 15:30:00,46.0,46.01,45.95,45.97,43977.0,43.7476,43.7571,43.7001,43.7191,43977.0
2023-08-11 15:40:00,45.97,45.97,45.88,45.91,56277.0,43.7191,43.7191,43.6335,43.662,56277.0
2023-08-11 15:50:00,45.9,46.02,45.87,46.01,438533.0,43.6525,43.7667,43.624,43.7571,438533.0
2023-08-14 09:30:00,45.86,45.9,45.53,45.61,68168.0,43.6145,43.6525,43.3006,43.3767,68168.0
2023-08-14 09:40:00,45.62,45.64,45.39,45.44,64917.0,43.3862,43.4053,43.1675,43.2151,64917.0
2023-08-14 09:50:00,45.45,45.52,45.33,45.42,73776.0,43.2246,43.2911,43.1104,43.196,73776.0
2023-08-14 10:00:00,45.42,45.56,45.42,45.48,64955.0,43.196,43.3292,43.196,43.2531,64955.0
2023-08-14 10:10:00,45.48,45.58,45.43,45.49,46150.0,43.2531,43.3482,43.2055,43.2626,46150.0
2023-08-14 10:20:00,45.5,45.55,45.45,45.45,29039.0,43.2721,43.3197,43.2246,43.2246,29039.0
2023-08-14 10:30:00,45.46,45.47,45.4,45.44,39619.0,43.2341,43.2436,43.177,43.2151,39619.0
2023-08-14 10:40:00,45.43,45.52,45.43,45.51,29383.0,43.2055,43.2911,43.2055,43.2816,29383.0
2023-08-14 10:50:00,45.51,45.56,45.48,45.49,48088.0,43.2816,43.3292,43.2531,43.2626,48088.0
2023-08-14 11:00:00,45.5,45.5,45.32,45.39,43673.0,43.2721,43.2721,43.1009,43.1675,43673.0
2023-08-14 11:10:00,45.4,45.4,45.28,45.36,31500.0,43.177,43.177,43.0629,43.139,31500.0
2023-08-14 11:20:00,45.36,45.44,45.35,45.39,35093.0,43.139,43.2151,43.1295,43.1675,35093.0
2023-08-14 11:30:00,45.4,45.45,45.38,45.41,28256.0,43.177,43.2246,43.158,43.1865,28256.0
2023-08-14 11:40:00,45.41,45.46,45.4,45.43,17200.0,43.1865,43.2341,43.177,43.2055,17200.0
2023-08-14 11:50:00,45.43,45.49,45.43,45.43,27730.0,43.2055,43.2626,43.2055,43.2055,27730.0
2023-08-14 12:00:00,45.44,45.47,45.37,45.37,20123.0,43.2151,43.2436,43.1485,43.1485,20123.0
2023-08-14 12:10:00,45.37,45.38,45.29,45.35,34966.0,43.1485,43.158,43.0724,43.1295,34966.0
2023-08-14 12:20:00,45.35,45.38,45.32,45.34,43828.0,43.1295,43.158,43.1009,43.12,43828.0
2023-08-14 12:30:00,45.34,45.38,45.31,45.35,31947.0,43.12,43.158,43.0914,43.1295,31947.0
2023-08-14 12:40:00,45.34,45.39,45.33,45.37,30843.0,43.12,43.1675,43.1104,43.1485,30843.0
2023-08-14 12:50:00,45.37,45.42,45.35,45.41,29804.0,43.1485,43.196,43.1295,43.1865,29804.0
2023-08-14 13:00:00,45.41,45.44,45.39,45.41,20487.0,43.1865,43.2151,43.1675,43.1865,20487.0
2023-08-14 13:10:00,45.4,45.42,45.38,45.39,23119.0,43.177,43.196,43.158,43.1675,23119.0
2023-08-14 13:20:00,45.38,45.4,45.34,45.4,21628.0,43.158,43.177,43.12,43.177,21628.0
2023-08-14 13:30:00,45.4,45.42,45.38,45.39,19367.0,43.177,43.196,43.158,43.1675,19367.0
2023-08-14 13:40:00,45.38,45.4,45.36,45.37,36886.0,43.158,43.177,43.139,43.1485,36886.0
2023-08-14 13:50:00,45.37,45.41,45.35,45.37,52899.0,43.1485,43.1865,43.1295,43.1485,52899.0
2023-08-14 14:00:00,45.36,45.37,45.32,45.33,28105.0,43.139,43.1485,43.1009,43.1104,28105.0
2023-08-14 14:10:00,45.33,45.34,45.27,45.28,25849.0,43.1104,43.12,43.0534,43.0629,25849.0
2023-08-14 14:20:00,45.28,45.33,45.27,45.3,26108.0,43.0629,43.1104,43.0534,43.0819,26108.0
2023-08-14 14:30:00,45.3,45.34,45.27,45.34,41826.0,43.0819,43.12,43.0534,43.12,41826.0
2023-08-14 14:40:00,45.33,45.36,45.27,45.28,27051.0,43.1104,43.139,43.0534,43.0629,27051.0
2023-08-14 14:50:00,45.27,45.31,45.26,45.3,22746.0,43.0534,43.0914,43.0439,43.0819,22746.0
2023-08-14 15:00:00,45.3,45.33,45.27,45.28,98662.0,43.0819,43.1104,43.0534,43.0629,98662.0
2023-08-14 15:10:00,45.27,45.27,45.19,45.24,125473.0,43.0534,43.0534,42.9773,43.0248,125473.0
2023-08-14 15:20:00,45.23,45.27,45.16,45.19,116205.0,43.0153,43.0534,42.9488,42.9773,116205.0
2023-08-14 15:30:00,45.19,45.19,45.11,45.18,186328.0,42.9773,42.9773,42.9012,42.9678,186328.0
2023-08-14 15:40:00,45.17,45.24,45.15,45.21,181502.0,42.9583,43.0248,42.9393,42.9963,181502.0
2023-08-14 15:50:00,45.21,45.25,45.16,45.18,438146.0,42.9963,43.0344,42.9488,42.9678,438146.0
2023-08-15 09:30:00,44.63,44.88,44.5,44.69,85493.0,42.4447,42.6825,42.3211,42.5018,85493.0
2023-08-15 09:40:00,44.69,44.86,44.65,44.82,57327.0,42.5018,42.6635,42.4637,42.6254,57327.0
2023-08-15 09:50:00,44.82,44.93,44.78,44.91,63072.0,42.6254,42.73,42.5874,42.711,63072.0
2023-08-15 10:00:00,44.92,44.93,44.6,44.62,62291.0,42.7205,42.73,42.4162,42.4352,62291.0
2023-08-15 10:10:00,44.62,44.67,44.58,44.66,48691.0,42.4352,42.4828,42.3972,42.4732,48691.0
2023-08-15 10:20:00,44.66,44.69,44.6,44.66,34102.0,42.4732,42.5018,42.4162,42.4732,34102.0
2023-08-15 10:30:00,44.67,44.68,44.57,44.64,34326.0,42.4828,42.4923,42.3877,42.4542,34326.0
2023-08-15 10:40:00,44.64,44.66,44.54,44.55,39067.0,42.4542,42.4732,42.3591,42.3686,39067.0
2023-08-15 10:50:00,44.56,44.56,44.45,44.5,51311.0,42.3781,42.3781,42.2735,42.3211,51311.0
2023-08-15 11:00:00,44.5,44.55,44.48,44.54,39205.0,42.3211,42.3686,42.3021,42.3591,39205.0
2023-08-15 11:10:00,44.53,44.6,44.5,44.58,36820.0,42.3496,42.4162,42.3211,42.3972,36820.0
2023-08-15 11:20:00,44.59,44.7,44.56,44.7,38308.0,42.4067,42.5113,42.3781,42.5113,38308.0
2023-08-15 11:30:00,44.7,44.71,44.65,44.67,28721.0,42.5113,42.5208,42.4637,42.4828,28721.0
2023-08-15 11:40:00,44.68,44.68,44.57,44.58,29288.0,42.4923,42.4923,42.3877,42.3972,29288.0
2023-08-15 11:50:00,44.58,44.6,44.54,44.58,22558.0,42.3972,42.4162,42.3591,42.3972,22558.0
2023-08-15 12:00:00,44.59,44.59,44.47,44.5,24887.0,42.4067,42.4067,42.2926,42.3211,24887.0
2023-08-15 12:10:00,44.5,44.53,44.45,44.5,24555.0,42.3211,42.3496,42.2735,42.3211,24555.0
2023-08-15 12:20:00,44.5,44.51,44.43,44.47,23671.0,42.3211,42.3306,42.2545,42.2926,23671.0
2023-08-15 12:30:00,44.48,44.48,44.41,44.47,40530.0,42.3021,42.3021,42.2355,42.2926,40530.0
2023-08-15 12:40:00,44.48,44.48,44.38,44.4,23839.0,42.3021,42.3021,42.207,42.226,23839.0
2023-08-15 12:50:00,44.4,44.43,44.38,44.41,25130.0,42.226,42.2545,42.207,42.2355,25130.0
2023-08-15 13:00:00,44.41,44.46,44.38,44.41,23185.0,42.2355,42.283,42.207,42.2355,23185.0
2023-08-15 13:10:00,44.41,44.44,44.37,44.43,18349.0,42.2355,42.264,42.1974,42.2545,18349.0
2023-08-15 13:20:00,44.42,44.48,44.41,44.47,22431.0,42.245,42.3021,42.2355,42.2926,22431.0
2023-08-15 13:30:00,44.47,44.47,44.44,44.46,24427.0,42.2926,42.2926,42.264,42.283,24427.0
2023-08-15 13:40:00,44.46,44.51,44.44,44.46,27210.0,42.283,42.3306,42.264,42.283,27210.0
2023-08-15 13:50:00,44.46,44.46,44.4,44.44,26466.0,42.283,42.283,42.226,42.264,26466.0
2023-08-15 14:00:00,44.43,44.44,44.4,44.42,19836.0,42.2545,42.264,42.226,42.245,19836.0
2023-08-15 14:10:00,44.43,44.43,44.31,44.33,161891.0,42.2545,42.2545,42.1404,42.1594,161891.0
2023-08-15 14:20:00,44.33,44.33,44.27,44.3,30192.0,42.1594,42.1594,42.1023,42.1309,30192.0
2023-08-15 14:30:00,44.3,44.39,44.29,44.37,21691.0,42.1309,42.2165,42.1214,42.1974,21691.0
2023-08-15 14:40:00,44.37,44.4,44.35,44.36,19065.0,42.1974,42.226,42.1784,42.1879,19065.0
2023-08-15 14:50:00,44.37,44.37,44.31,44.34,22811.0,42.1974,42.1974,42.1404,42.1689,22811.0
2023-08-15 15:00:00,44.34,44.36,44.32,44.33,17795.0,42.1689,42.1879,42.1499,42.1594,17795.0
2023-08-15 15:10:00,44.34,44.37,44.29,44.35,32805.0,42.1689,42.1974,42.1214,42.1784,32805.0
2023-08-15 15:20:00,44.34,44.35,44.17,44.18,46285.0,42.1689,42.1784,42.0072,42.0168,46285.0
2023-08-15 15:30:00,44.17,44.25,44.15,44.19,64318.0,42.0072,42.0833,41.9882,42.0263,64318.0
2023-08-15 15:40:00,44.19,44.35,44.19,44.34,113661.0,42.0263,42.1784,42.0263,42.1689,113661.0
2023-08-15 15:50:00,44.34,44.47,44.32,44.4,404956.0,42.1689,42.2926,42.1499,42.226,404956.0
2023-08-16 09:30:00,44.24,44.33,44.05,44.2,41687.0,42.0738,42.1594,41.8931,42.0358,41687.0
2023-08-16 09:40:00,44.18,44.37,44.18,44.37,32785.0,42.0168,42.1974,42.0168,42.1974,32785.0
2023-08-16 09:50:00,44.37,44.4,44.3,44.3,28725.0,42.1974,42.226,42.1309,42.1309,28725.0
2023-08-16 10:00:00,44.32,44.36,44.3,44.32,23114.0,42.1499,42.1879,42.1309,42.1499,23114.0
2023-08-16 10:10:00,44.32,44.36,44.29,44.3,44116.0,42.1499,42.1879,42.1214,42.1309,44116.0
2023-08-16 10:20:00,44.3,44.32,44.19,44.23,18500.0,42.1309,42.1499,42.0263,42.0643,18500.0
2023-08-16 10:30:00,44.24,44.25,44.15,44.16,26932.0,42.0738,42.0833,41.9882,41.9977,26932.0
2023-08-16 10:40:00,44.17,44.2,44.15,44.2,31445.0,42.0072,42.0358,41.9882,42.0358,31445.0
2023-08-16 10:50:00,44.2,44.3,44.19,44.29,26418.0,42.0358,42.1309,42.0263,42.1214,26418.0
2023-08-16 11:00:00,44.29,44.33,44.22,44.25,18132.0,42.1214,42.1594,42.0548,42.0833,18132.0
2023-08-16 11:10:00,44.25,44.33,44.19,44.31,28048.0,42.0833,42.1594,42.0263,42.1404,28048.0
2023-08-16 11:20:00,44.32,44.32,44.24,44.27,18462.0,42.1499,42.1499,42.0738,42.1023,18462.0
2023-08-16 11:30:00,44.27,44.33,44.27,44.29,28802.0,42.1023,42.1594,42.1023,42.1214,28802.0
2023-08-16 11:40:00,44.29,44.33,44.27,44.29,25729.0,42.1214,42.1594,42.1023,42.1214,25729.0
2023-08-16 11:50:00,44.3,44.33,44.28,44.32,28926.0,42.1309,42.1594,42.1119,42.1499,28926.0
2023-08-16 12:00:00,44.33,44.38,44.28,44.33,41907.0,42.1594,42.207,42.1119,42.1594,41907.0
2023-08-16 12:10:00,44.34,44.36,44.27,44.3,38867.0,42.1689,42.1879,42.1023,42.1309,38867.0
2023-08-16 12:20:00,44.3,44.36,44.25,44.36,24532.0,42.1309,42.1879,42.0833,42.1879,24532.0
2023-08-16 12:30:00,44.35,44.42,44.34,44.41,27772.0,42.1784,42.245,42.1689,42.2355,27772.0
2023-08-16 12:40:00,44.41,44.43,44.35,44.36,34552.0,42.2355,42.2545,42.1784,42.1879,34552.0
2023-08-16 12:50:00,44.36,44.38,44.32,44.34,33425.0,42.1879,42.207,42.1499,42.1689,33425.0
2023-08-16 13:00:00,44.34,44.34,44.19,44.2,50478.0,42.1689,42.1689,42.0263,42.0358,50478.0
2023-08-16 13:10:00,44.19,44.22,44.16,44.17,29043.0,42.0263,42.0548,41.9977,42.0072,29043.0
2023-08-16 13:20:00,44.17,44.24,44.15,44.18,17327.0,42.0072,42.0738,41.9882,42.0168,17327.0
2023-08-16 13:30:00,44.18,44.19,44.12,44.14,24335.0,42.0168,42.0263,41.9597,41.9787,24335.0
2023-08-16 13:40:00,44.15,44.26,44.13,44.25,30688.0,41.9882,42.0928,41.9692,42.0833,30688.0
2023-08-16 13:50:00,44.25,44.32,44.25,44.3,20355.0,42.0833,42.1499,42.0833,42.1309,20355.0
2023-08-16 14:00:00,44.31,44.31,44.22,44.27,44726.0,42.1404,42.1404,42.0548,42.1023,44726.0
2023-08-16 14:10:00,44.27,44.32,44.21,44.31,48469.0,42.1023,42.1499,42.0453,42.1404,48469.0
2023-08-16 14:20:00,44.31,44.36,44.27,44.34,42766.0,42.1404,42.1879,42.1023,42.1689,42766.0
2023-08-16 14:30:00,44.34,44.42,44.33,44.39,34781.0,42.1689,42.245,42.1594,42.2165,34781.0
2023-08-16 14:40:00,44.38,44.4,44.32,44.33,37001.0,42.207,42.226,42.1499,42.1594,37001.0
2023-08-16 14:50:00,44.33,44.34,44.27,44.31,26938.0,42.1594,42.1689,42.1023,42.1404,26938.0
2023-08-16 15:00:00,44.3,44.3,44.22,44.23,27857.0,42.1309,42.1309,42.0548,42.0643,27857.0
2023-08-16 15:10:00,44.23,44.25,44.09,44.12,36348.0,42.0643,42.0833,41.9312,41.9597,36348.0
2023-08-16 15:20:00,44.12,44.17,44.07,44.11,40204.0,41.9597,42.0072,41.9121,41.9502,40204.0
2023-08-16 15:30:00,44.11,44.16,44.08,44.13,56137.0,41.9502,41.9977,41.9216,41.9692,56137.0
2023-08-16 15:40:00,44.12,44.15,44.09,44.14,148559.0,41.9597,41.9882,41.9312,41.9787,148559.0
2023-08-16 15:50:00,44.14,44.23,44.1,44.12,238313.0,41.9787,42.0643,41.9407,41.9597,238313.0
2023-08-17 09:30:00,44.44,44.56,44.23,44.33,103460.0,42.264,42.3781,42.0643,42.1594,103460.0
2023-08-17 09:40:00,44.33,44.37,44.05,44.05,175530.0,42.1594,42.1974,41.8931,41.8931,175530.0
2023-08-17 09:50:00,44.04,44.1,44.01,44.03,61117.0,41.8836,41.9407,41.8551,41.8741,61117.0
2023-08-17 10:00:00,44.02,44.26,44.02,44.25,48115.0,41.8646,42.0928,41.8646,42.0833,48115.0
2023-08-17 10:10:00,44.25,44.4,44.22,44.37,53919.0,42.0833,42.226,42.0548,42.1974,53919.0
2023-08-17 10:20:00,44.37,44.48,44.33,44.48,35252.0,42.1974,42.3021,42.1594,42.3021,35252.0
2023-08-17 10:30:00,44.47,44.5,44.35,44.41,38625.0,42.2926,42.3211,42.1784,42.2355,38625.0
2023-08-17 10:40:00,44.41,44.48,44.34,44.42,64088.0,42.2355,42.3021,42.1689,42.245,64088.0
2023-08-17 10:50:00,44.43,44.48,44.41,44.43,42641.0,42.2545,42.3021,42.2355,42.2545,42641.0
2023-08-17 11:00:00,44.43,44.43,44.29,44.31,33124.0,42.2545,42.2545,42.1214,42.1404,33124.0
2023-08-17 11:10:00,44.31,44.32,44.22,44.26,33505.0,42.1404,42.1499,42.0548,42.0928,33505.0
2023-08-17 11:20:00,44.26,44.27,44.14,44.15,20977.0,42.0928,42.1023,41.9787,41.9882,20977.0
2023-08-17 11:30:00,44.14,44.23,44.13,44.15,48377.0,41.9787,42.0643,41.9692,41.9882,48377.0
2023-08-17 11:40:00,44.14,44.18,44.06,44.07,23160.0,41.9787,42.0168,41.9026,41.9121,23160.0
2023-08-17 11:50:00,44.06,44.12,44.04,44.09,16635.0,41.9026,41.9597,41.8836,41.9312,16635.0
2023-08-17 12:00:00,44.08,44.14,44.06,44.12,22099.0,41.9216,41.9787,41.9026,41.9597,22099.0
2023-08-17 12:10:00,44.12,44.14,44.1,44.12,14577.0,41.9597,41.9787,41.9407,41.9597,14577.0
2023-08-17 12:20:00,44.11,44.16,44.1,44.15,22230.0,41.9502,41.9977,41.9407,41.9882,22230.0
2023-08-17 12:30:00,44.15,44.18,44.11,44.15,15742.0,41.9882,42.0168,41.9502,41.9882,15742.0
2023-08-17 12:40:00,44.14,44.16,44.08,44.13,24438.0,41.9787,41.9977,41.9216,41.9692,24438.0
2023-08-17 12:50:00,44.13,44.14,44.09,44.12,27159.0,41.9692,41.9787,41.9312,41.9597,27159.0
2023-08-17 13:00:00,44.12,44.14,44.08,44.09,24748.0,41.9597,41.9787,41.9216,41.9312,24748.0
2023-08-17 13:10:00,44.08,44.2,44.07,44.15,45558.0,41.9216,42.0358,41.9121,41.9882,45558.0
2023-08-17 13:20:00,44.14,44.14,44.09,44.09,23567.0,41.9787,41.9787,41.9312,41.9312,23567.0
2023-08-17 13:30:00,44.09,44.13,44.07,44.13,20344.0,41.9312,41.9692,41.9121,41.9692,20344.0
2023-08-17 13:40:00,44.13,44.15,44.09,44.14,40044.0,41.9692,41.9882,41.9312,41.9787,40044.0
2023-08-17 13:50:00,44.14,44.18,44.14,44.16,32540.0,41.9787,42.0168,41.9787,41.9977,32540.0
2023-08-17 14:00:00,44.16,44.18,44.13,44.18,22721.0,41.9977,42.0168,41.9692,42.0168,22721.0
2023-08-17 14:10:00,44.18,44.19,44.13,44.14,33911.0,42.0168,42.0263,41.9692,41.9787,33911.0
2023-08-17 14:20:00,44.14,44.15,44.02,44.12,24251.0,41.9787,41.9882,41.8646,41.9597,24251.0
2023-08-17 14:30:00,44.12,44.17,44.08,44.16,22211.0,41.9597,42.0072,41.9216,41.9977,22211.0
2023-08-17 14:40:00,44.16,44.21,44.11,44.14,56114.0,41.9977,42.0453,41.9502,41.9787,56114.0
2023-08-17 14:50:00,44.13,44.15,44.01,44.05,29734.0,41.9692,41.9882,41.8551,41.8931,29734.0
2023-08-17 15:00:00,44.05,44.06,44.01,44.01,31999.0,41.8931,41.9026,41.8551,41.8551,31999.0
2023-08-17 15:10:00,44.01,44.03,43.91,44.0,36857.0,41.8551,41.8741,41.76,41.8456,36857.0
2023-08-17 15:20:00,44.01,44.01,43.92,44.0,41618.0,41.8551,41.8551,41.7695,41.8456,41618.0
2023-08-17 15:30:00,44.0,44.08,43.98,44.06,59743.0,41.8456,41.9216,41.8265,41.9026,59743.0
2023-08-17 15:40:00,44.07,44.16,44.06,44.11,128488.0,41.9121,41.9977,41.9026,41.9502,128488.0
2023-08-17 15:50:00,44.11,44.17,44.08,44.09,360988.0,41.9502,42.0072,41.9216,41.9312,360988.0
2023-08-18 09:30:00,43.71,44.05,43.63,43.93,126735.0,41.5698,41.8931,41.4937,41.779,126735.0
2023-08-18 09:40:00,43.91,44.05,43.85,44.05,44493.0,41.76,41.8931,41.7029,41.8931,44493.0
2023-08-18 09:50:00,44.04,44.12,44.0,44.02,42491.0,41.8836,41.9597,41.8456,41.8646,42491.0
2023-08-18 10:00:00,44.02,44.06,43.97,44.04,41141.0,41.8646,41.9026,41.817,41.8836,41141.0
2023-08-18 10:10:00,44.04,44.04,43.89,43.99,28013.0,41.8836,41.8836,41.7409,41.8361,28013.0
2023-08-18 10:20:00,44.0,44.01,43.9,43.94,16783.0,41.8456,41.8551,41.7505,41.7885,16783.0
2023-08-18 10:30:00,43.94,44.01,43.93,43.97,27732.0,41.7885,41.8551,41.779,41.817,27732.0
2023-08-18 10:40:00,43.97,44.05,43.96,44.05,22150.0,41.817,41.8931,41.8075,41.8931,22150.0
2023-08-18 10:50:00,44.06,44.11,44.03,44.08,36076.0,41.9026,41.9502,41.8741,41.9216,36076.0
2023-08-18 11:00:00,44.08,44.19,44.08,44.18,37259.0,41.9216,42.0263,41.9216,42.0168,37259.0
2023-08-18 11:10:00,44.18,44.23,44.17,44.18,24861.0,42.0168,42.0643,42.0072,42.0168,24861.0
2023-08-18 11:20:00,44.18,44.24,44.17,44.19,30509.0,42.0168,42.0738,42.0072,42.0263,30509.0
2023-08-18 11:30:00,44.19,44.24,44.15,44.19,46485.0,42.0263,42.0738,41.9882,42.0263,46485.0
2023-08-18 11:40:00,44.19,44.29,44.16,44.23,36910.0,42.0263,42.1214,41.9977,42.0643,36910.0
2023-08-18 11:50:00,44.23,44.28,44.17,44.23,37843.0,42.0643,42.1119,42.0072,42.0643,37843.0
2023-08-18 12:00:00,44.23,44.27,44.17,44.17,22540.0,42.0643,42.1023,42.0072,42.0072,22540.0
2023-08-18 12:10:00,44.16,44.17,44.07,44.1,33128.0,41.9977,42.0072,41.9121,41.9407,33128.0
2023-08-18 12:20:00,44.1,44.12,44.06,44.09,30982.0,41.9407,41.9597,41.9026,41.9312,30982.0
2023-08-18 12:30:00,44.08,44.15,44.07,44.14,37420.0,41.9216,41.9882,41.9121,41.9787,37420.0
2023-08-18 12:40:00,44.14,44.14,44.07,44.14,29366.0,41.9787,41.9787,41.9121,41.9787,29366.0
2023-08-18 12:50:00,44.14,44.17,44.1,44.13,23963.0,41.9787,42.0072,41.9407,41.9692,23963.0
2023-08-18 13:00:00,44.13,44.15,44.1,44.1,22516.0,41.9692,41.9882,41.9407,41.9407,22516.0
2023-08-18 13:10:00,44.1,44.1,44.06,44.06,31008.0,41.9407,41.9407,41.9026,41.9026,31008.0
2023-08-18 13:20:00,44.06,44.09,44.01,44.08,12634.0,41.9026,41.9312,41.8551,41.9216,12634.0
2023-08-18 13:30:00,44.08,44.12,44.03,44.05,15393.0,41.9216,41.9597,41.8741,41.8931,15393.0
2023-08-18 13:40:00,44.05,44.1,44.02,44.08,14164.0,41.8931,41.9407,41.8646,41.9216,14164.0
2023-08-18 13:50:00,44.08,44.09,44.01,44.05,35189.0,41.9216,41.9312,41.8551,41.8931,35189.0
2023-08-18 14:00:00,44.06,44.09,44.04,44.04,17808.0,41.9026,41.9312,41.8836,41.8836,17808.0
2023-08-18 14:10:00,44.05,44.08,44.01,44.03,19670.0,41.8931,41.9216,41.8551,41.8741,19670.0
2023-08-18 14:20:00,44.04,44.07,44.01,44.06,21766.0,41.8836,41.9121,41.8551,41.9026,21766.0
2023-08-18 14:30:00,44.06,44.11,44.06,44.08,22014.0,41.9026,41.9502,41.9026,41.9216,22014.0
2023-08-18 14:40:00,44.08,44.11,44.06,44.07,46693.0,41.9216,41.9502,41.9026,41.9121,46693.0
2023-08-18 14:50:00,44.07,44.09,44.04,44.05,26638.0,41.9121,41.9312,41.8836,41.8931,26638.0
2023-08-18 15:00:00,44.05,44.05,43.97,44.0,23712.0,41.8931,41.8931,41.817,41.8456,23712.0
2023-08-18 15:10:00,44.0,44.0,43.94,43.96,29440.0,41.8456,41.8456,41.7885,41.8075,29440.0
2023-08-18 15:20:00,43.95,44.04,43.95,44.04,34472.0,41.798,41.8836,41.798,41.8836,34472.0
2023-08-18 15:30:00,44.04,44.05,44.0,44.04,67580.0,41.8836,41.8931,41.8456,41.8836,67580.0
2023-08-18 15:40:00,44.05,44.19,44.04,44.15,83378.0,41.8931,42.0263,41.8836,41.9882,83378.0
2023-08-18 15:50:00,44.15,44.17,43.98,44.02,303776.0,41.9882,42.0072,41.8265,41.8646,303776.0
2023-08-21 09:30:00,44.01,44.13,43.92,43.95,45537.0,41.8551,41.9692,41.7695,41.798,45537.0
2023-08-21 09:40:00,43.96,44.0,43.8,43.88,41396.0,41.8075,41.8456,41.6554,41.7314,41396.0
2023-08-21 09:50:00,43.89,43.9,43.74,43.84,40017.0,41.7409,41.7505,41.5983,41.6934,40017.0
2023-08-21 10:00:00,43.84,43.84,43.67,43.68,31064.0,41.6934,41.6934,41.5317,41.5412,31064.0
2023-08-21 10:10:00,43.68,43.78,43.66,43.77,22487.0,41.5412,41.6363,41.5222,41.6268,22487.0
2023-08-21 10:20:00,43.78,43.78,43.53,43.55,73435.0,41.6363,41.6363,41.3986,41.4176,73435.0
2023-08-21 10:30:00,43.56,43.6,43.5,43.53,31988.0,41.4271,41.4651,41.37,41.3986,31988.0
2023-08-21 10:40:00,43.54,43.58,43.5,43.54,14659.0,41.4081,41.4461,41.37,41.4081,14659.0
2023-08-21 10:50:00,43.57,43.66,43.52,43.65,42117.0,41.4366,41.5222,41.3891,41.5127,42117.0
2023-08-21 11:00:00,43.65,43.67,43.53,43.57,44871.0,41.5127,41.5317,41.3986,41.4366,44871.0
2023-08-21 11:10:00,43.58,43.59,43.5,43.53,26349.0,41.4461,41.4556,41.37,41.3986,26349.0
2023-08-21 11:20:00,43.52,43.53,43.4,43.42,26426.0,41.3891,41.3986,41.2749,41.294,26426.0
2023-08-21 11:30:00,43.42,43.48,43.36,43.4,41727.0,41.294,41.351,41.2369,41.2749,41727.0
2023-08-21 11:40:00,43.4,43.42,43.33,43.33,34927.0,41.2749,41.294,41.2084,41.2084,34927.0
2023-08-21 11:50:00,43.33,43.38,43.27,43.37,27472.0,41.2084,41.2559,41.1513,41.2464,27472.0
2023-08-21 12:00:00,43.37,43.39,43.32,43.36,28812.0,41.2464,41.2654,41.1989,41.2369,28812.0
2023-08-21 12:10:00,43.36,43.41,43.31,43.37,18969.0,41.2369,41.2845,41.1893,41.2464,18969.0
2023-08-21 12:20:00,43.37,43.38,43.32,43.36,40953.0,41.2464,41.2559,41.1989,41.2369,40953.0
2023-08-21 12:30:00,43.37,43.39,43.27,43.29,65163.0,41.2464,41.2654,41.1513,41.1703,65163.0
2023-08-21 12:40:00,43.29,43.34,43.28,43.32,25284.0,41.1703,41.2179,41.1608,41.1989,25284.0
2023-08-21 12:50:00,43.31,43.31,43.24,43.28,30137.0,41.1893,41.1893,41.1228,41.1608,30137.0
2023-08-21 13:00:00,43.27,43.34,43.27,43.3,28149.0,41.1513,41.2179,41.1513,41.1798,28149.0
2023-08-21 13:10:00,43.3,43.3,43.21,43.3,24419.0,41.1798,41.1798,41.0942,41.1798,24419.0
2023-08-21 13:20:00,43.3,43.35,43.28,43.35,30381.0,41.1798,41.2274,41.1608,41.2274,30381.0
2023-08-21 13:30:00,43.35,43.44,43.33,43.37,79142.0,41.2274,41.313,41.2084,41.2464,79142.0
2023-08-21 13:40:00,43.37,43.4,43.34,43.39,18782.0,41.2464,41.2749,41.2179,41.2654,18782.0
2023-08-21 13:50:00,43.4,43.46,43.36,43.46,32997.0,41.2749,41.332,41.2369,41.332,32997.0
2023-08-21 14:00:00,43.46,43.53,43.46,43.51,28738.0,41.332,41.3986,41.332,41.3796,28738.0
2023-08-21 14:10:00,43.51,43.58,43.5,43.51,25364.0,41.3796,41.4461,41.37,41.3796,25364.0
2023-08-21 14:20:00,43.51,43.51,43.42,43.43,42457.0,41.3796,41.3796,41.294,41.3035,42457.0
2023-08-21 14:30:00,43.44,43.49,43.44,43.47,43536.0,41.313,41.3605,41.313,41.3415,43536.0
2023-08-21 14:40:00,43.48,43.55,43.45,43.53,84397.0,41.351,41.4176,41.3225,41.3986,84397.0
2023-08-21 14:50:00,43.53,43.58,43.49,43.58,43988.0,41.3986,41.4461,41.3605,41.4461,43988.0
2023-08-21 15:00:00,43.58,43.65,43.57,43.65,32074.0,41.4461,41.5127,41.4366,41.5127,32074.0
2023-08-21 15:10:00,43.65,43.74,43.65,43.72,42912.0,41.5127,41.5983,41.5127,41.5793,42912.0
2023-08-21 15:20:00,43.72,43.79,43.7,43.77,49163.0,41.5793,41.6458,41.5603,41.6268,49163.0
2023-08-21 15:30:00,43.77,43.82,43.73,43.82,162331.0,41.6268,41.6744,41.5888,41.6744,162331.0
2023-08-21 15:40:00,43.83,43.9,43.8,43.8,93768.0,41.6839,41.7505,41.6554,41.6554,93768.0
2023-08-21 15:50:00,43.81,43.83,43.73,43.76,202375.0,41.6649,41.6839,41.5888,41.6173,202375.0
2023-08-22 09:30:00,43.94,43.96,43.69,43.9,41499.0,41.7885,41.8075,41.5507,41.7505,41499.0
2023-08-22 09:40:00,43.91,43.91,43.67,43.69,44124.0,41.76,41.76,41.5317,41.5507,44124.0
2023-08-22 09:50:00,43.7,43.7,43.59,43.66,26397.0,41.5603,41.5603,41.4556,41.5222,26397.0
2023-08-22 10:00:00,43.66,43.71,43.56,43.56,31878.0,41.5222,41.5698,41.4271,41.4271,31878.0
2023-08-22 10:10:00,43.55,43.6,43.54,43.57,40398.0,41.4176,41.4651,41.4081,41.4366,40398.0
2023-08-22 10:20:00,43.57,43.59,43.44,43.47,22036.0,41.4366,41.4556,41.313,41.3415,22036.0
2023-08-22 10:30:00,43.48,43.48,43.37,43.41,27011.0,41.351,41.351,41.2464,41.2845,27011.0
2023-08-22 10:40:00,43.41,43.42,43.34,43.4,23179.0,41.2845,41.294,41.2179,41.2749,23179.0
2023-08-22 10:50:00,43.41,43.41,43.32,43.34,24726.0,41.2845,41.2845,41.1989,41.2179,24726.0
2023-08-22 11:00:00,43.35,43.37,43.17,43.19,41896.0,41.2274,41.2464,41.0562,41.0752,41896.0
2023-08-22 11:10:00,43.18,43.23,43.13,43.21,36009.0,41.0657,41.1133,41.0182,41.0942,36009.0
2023-08-22 11:20:00,43.21,43.21,43.15,43.18,37692.0,41.0942,41.0942,41.0372,41.0657,37692.0
2023-08-22 11:30:00,43.18,43.24,43.16,43.17,47721.0,41.0657,41.1228,41.0467,41.0562,47721.0
2023-08-22 11:40:00,43.18,43.21,43.15,43.2,34299.0,41.0657,41.0942,41.0372,41.0847,34299.0
2023-08-22 11:50:00,43.2,43.28,43.17,43.19,24933.0,41.0847,41.1608,41.0562,41.0752,24933.0
2023-08-22 12:00:00,43.19,43.24,43.17,43.22,17679.0,41.0752,41.1228,41.0562,41.1038,17679.0
2023-08-22 12:10:00,43.23,43.25,43.15,43.21,22786.0,41.1133,41.1323,41.0372,41.0942,22786.0
2023-08-22 12:20:00,43.2,43.25,43.18,43.22,26560.0,41.0847,41.1323,41.0657,41.1038,26560.0
2023-08-22 12:30:00,43.21,43.23,43.15,43.21,35624.0,41.0942,41.1133,41.0372,41.0942,35624.0
2023-08-22 12:40:00,43.22,43.24,43.2,43.2,21984.0,41.1038,41.1228,41.0847,41.0847,21984.0
2023-08-22 12:50:00,43.2,43.23,43.16,43.16,30222.0,41.0847,41.1133,41.0467,41.0467,30222.0
2023-08-22 13:00:00,43.16,43.16,43.02,43.02,38648.0,41.0467,41.0467,40.9135,40.9135,38648.0
2023-08-22 13:10:00,43.03,43.05,43.0,43.04,25738.0,40.9231,40.9421,40.8945,40.9326,25738.0
2023-08-22 13:20:00,43.02,43.07,43.01,43.03,18022.0,40.9135,40.9611,40.904,40.9231,18022.0
2023-08-22 13:30:00,43.02,43.07,43.0,43.01,25354.0,40.9135,40.9611,40.8945,40.904,25354.0
2023-08-22 13:40:00,43.01,43.02,42.98,43.02,30340.0,40.904,40.9135,40.8755,40.9135,30340.0
2023-08-22 13:50:00,43.01,43.06,43.0,43.05,22524.0,40.904,40.9516,40.8945,40.9421,22524.0
2023-08-22 14:00:00,43.05,43.06,43.01,43.05,17762.0,40.9421,40.9516,40.904,40.9421,17762.0
2023-08-22 14:10:00,43.05,43.06,43.01,43.02,30065.0,40.9421,40.9516,40.904,40.9135,30065.0
2023-08-22 14:20:00,43.02,43.08,43.01,43.06,28672.0,40.9135,40.9706,40.904,40.9516,28672.0
2023-08-22 14:30:00,43.07,43.13,43.07,43.12,22911.0,40.9611,41.0182,40.9611,41.0087,22911.0
2023-08-22 14:40:00,43.12,43.13,43.01,43.05,29351.0,41.0087,41.0182,40.904,40.9421,29351.0
2023-08-22 14:50:00,43.05,43.09,43.02,43.05,33008.0,40.9421,40.9801,40.9135,40.9421,33008.0
2023-08-22 15:00:00,43.05,43.16,43.05,43.14,26502.0,40.9421,41.0467,40.9421,41.0277,26502.0
2023-08-22 15:10:00,43.14,43.21,43.13,43.14,42266.0,41.0277,41.0942,41.0182,41.0277,42266.0
2023-08-22 15:20:00,43.13,43.14,42.95,42.96,70188.0,41.0182,41.0277,40.847,40.8565,70188.0
2023-08-22 15:30:00,42.95,42.96,42.82,42.83,91274.0,40.847,40.8565,40.7233,40.7329,91274.0
2023-08-22 15:40:00,42.83,42.86,42.77,42.82,201468.0,40.7329,40.7614,40.6758,40.7233,201468.0
2023-08-22 15:50:00,42.81,42.96,42.79,42.81,455009.0,40.7138,40.8565,40.6948,40.7138,455009.0
2023-08-23 09:30:00,42.95,43.07,42.75,43.01,42678.0,40.847,40.9611,40.6568,40.904,42678.0
2023-08-23 09:40:00,43.01,43.19,42.96,42.99,39665.0,40.904,41.0752,40.8565,40.885,39665.0
2023-08-23 09:50:00,42.99,43.04,42.88,43.04,30160.0,40.885,40.9326,40.7804,40.9326,30160.0
2023-08-23 10:00:00,43.05,43.1,42.95,43.07,32997.0,40.9421,40.9896,40.847,40.9611,32997.0
2023-08-23 10:10:00,43.06,43.09,43.01,43.03,68074.0,40.9516,40.9801,40.904,40.9231,68074.0
2023-08-23 10:20:00,43.04,43.04,42.94,42.96,52261.0,40.9326,40.9326,40.8375,40.8565,52261.0
2023-08-23 10:30:00,42.97,42.99,42.89,42.91,32663.0,40.866,40.885,40.7899,40.8089,32663.0
2023-08-23 10:40:00,42.91,43.02,42.87,43.02,65200.0,40.8089,40.9135,40.7709,40.9135,65200.0
2023-08-23 10:50:00,43.02,43.03,42.93,43.01,56700.0,40.9135,40.9231,40.828,40.904,56700.0
2023-08-23 11:00:00,43.02,43.07,42.98,43.05,48190.0,40.9135,40.9611,40.8755,40.9421,48190.0
2023-08-23 11:10:00,43.06,43.07,43.0,43.02,31775.0,40.9516,40.9611,40.8945,40.9135,31775.0
2023-08-23 11:20:00,43.02,43.09,43.01,43.06,32370.0,40.9135,40.9801,40.904,40.9516,32370.0
2023-08-23 11:30:00,43.06,43.08,43.03,43.07,35297.0,40.9516,40.9706,40.9231,40.9611,35297.0
2023-08-23 11:40:00,43.07,43.13,43.05,43.09,37370.0,40.9611,41.0182,40.9421,40.9801,37370.0
2023-08-23 11:50:00,43.09,43.1,43.03,43.04,31454.0,40.9801,40.9896,40.9231,40.9326,31454.0
2023-08-23 12:00:00,43.04,43.04,43.02,43.03,20881.0,40.9326,40.9326,40.9135,40.9231,20881.0
2023-08-23 12:10:00,43.04,43.07,43.0,43.05,236185.0,40.9326,40.9611,40.8945,40.9421,236185.0
2023-08-23 12:20:00,43.05,43.13,43.05,43.09,68186.0,40.9421,41.0182,40.9421,40.9801,68186.0
2023-08-23 12:30:00,43.09,43.1,43.06,43.09,26504.0,40.9801,40.9896,40.9516,40.9801,26504.0
2023-08-23 12:40:00,43.09,43.12,43.07,43.09,43184.0,40.9801,41.0087,40.9611,40.9801,43184.0
2023-08-23 12:50:00,43.08,43.15,43.08,43.14,45121.0,40.9706,41.0372,40.9706,41.0277,45121.0
2023-08-23 13:00:00,43.15,43.25,43.14,43.22,78630.0,41.0372,41.1323,41.0277,41.1038,78630.0
2023-08-23 13:10:00,43.23,43.3,43.21,43.3,56190.0,41.1133,41.1798,41.0942,41.1798,56190.0
2023-08-23 13:20:00,43.3,43.4,43.29,43.39,29456.0,41.1798,41.2749,41.1703,41.2654,29456.0
2023-08-23 13:30:00,43.4,43.41,43.33,43.34,31775.0,41.2749,41.2845,41.2084,41.2179,31775.0
2023-08-23 13:40:00,43.35,43.41,43.33,43.41,33503.0,41.2274,41.2845,41.2084,41.2845,33503.0
2023-08-23 13:50:00,43.41,43.46,43.39,43.46,56400.0,41.2845,41.332,41.2654,41.332,56400.0
2023-08-23 14:00:00,43.46,43.46,43.36,43.37,37963.0,41.332,41.332,41.2369,41.2464,37963.0
2023-08-23 14:10:00,43.37,43.43,43.35,43.38,33727.0,41.2464,41.3035,41.2274,41.2559,33727.0
2023-08-23 14:20:00,43.38,43.43,43.33,43.4,35717.0,41.2559,41.3035,41.2084,41.2749,35717.0
2023-08-23 14:30:00,43.4,43.4,43.34,43.36,24872.0,41.2749,41.2749,41.2179,41.2369,24872.0
2023-08-23 14:40:00,43.35,43.38,43.34,43.37,16946.0,41.2274,41.2559,41.2179,41.2464,16946.0
2023-08-23 14:50:00,43.38,43.39,43.32,43.33,29534.0,41.2559,41.2654,41.1989,41.2084,29534.0
2023-08-23 15:00:00,43.33,43.37,43.28,43.33,31919.0,41.2084,41.2464,41.1608,41.2084,31919.0
2023-08-23 15:10:00,43.33,43.35,43.32,43.34,31102.0,41.2084,41.2274,41.1989,41.2179,31102.0
2023-08-23 15:20:00,43.34,43.41,43.32,43.4,40537.0,41.2179,41.2845,41.1989,41.2749,40537.0
2023-08-23 15:30:00,43.4,43.45,43.38,43.43,56625.0,41.2749,41.3225,41.2559,41.3035,56625.0
2023-08-23 15:40:00,43.44,43.59,43.43,43.55,103595.0,41.313,41.4556,41.3035,41.4176,103595.0
2023-08-23 15:50:00,43.55,43.56,43.48,43.54,316506.0,41.4176,41.4271,41.351,41.4081,316506.0
2023-08-24 09:30:00,43.37,43.84,43.37,43.78,37353.0,41.2464,41.6934,41.2464,41.6363,37353.0
2023-08-24 09:40:00,43.77,44.01,43.72,44.01,90082.0,41.6268,41.8551,41.5793,41.8551,90082.0
2023-08-24 09:50:00,44.01,44.33,43.98,44.32,71500.0,41.8551,42.1594,41.8265,42.1499,71500.0
2023-08-24 10:00:00,44.32,44.36,44.16,44.17,41392.0,42.1499,42.1879,41.9977,42.0072,41392.0
2023-08-24 10:10:00,44.16,44.16,44.01,44.06,24540.0,41.9977,41.9977,41.8551,41.9026,24540.0
2023-08-24 10:20:00,44.07,44.09,43.96,44.0,66816.0,41.9121,41.9312,41.8075,41.8456,66816.0
2023-08-24 10:30:00,43.99,44.1,43.93,44.09,46790.0,41.8361,41.9407,41.779,41.9312,46790.0
2023-08-24 10:40:00,44.09,44.11,43.92,43.95,79288.0,41.9312,41.9502,41.7695,41.798,79288.0
2023-08-24 10:50:00,43.95,43.95,43.83,43.84,49141.0,41.798,41.798,41.6839,41.6934,49141.0
2023-08-24 11:00:00,43.83,43.83,43.76,43.78,34111.0,41.6839,41.6839,41.6173,41.6363,34111.0
2023-08-24 11:10:00,43.78,43.81,43.72,43.74,25546.0,41.6363,41.6649,41.5793,41.5983,25546.0
2023-08-24 11:20:00,43.73,43.77,43.68,43.72,29002.0,41.5888,41.6268,41.5412,41.5793,29002.0
2023-08-24 11:30:00,43.72,43.72,43.61,43.63,24558.0,41.5793,41.5793,41.4747,41.4937,24558.0
2023-08-24 11:40:00,43.63,43.65,43.56,43.59,34280.0,41.4937,41.5127,41.4271,41.4556,34280.0
2023-08-24 11:50:00,43.59,43.63,43.51,43.52,22389.0,41.4556,41.4937,41.3796,41.3891,22389.0
2023-08-24 12:00:00,43.51,43.6,43.51,43.55,31617.0,41.3796,41.4651,41.3796,41.4176,31617.0
2023-08-24 12:10:00,43.55,43.62,43.53,43.55,33929.0,41.4176,41.4842,41.3986,41.4176,33929.0
2023-08-24 12:20:00,43.55,43.64,43.54,43.55,41515.0,41.4176,41.5032,41.4081,41.4176,41515.0
2023-08-24 12:30:00,43.54,43.59,43.51,43.52,44720.0,41.4081,41.4556,41.3796,41.3891,44720.0
2023-08-24 12:40:00,43.52,43.58,43.52,43.54,38600.0,41.3891,41.4461,41.3891,41.4081,38600.0
2023-08-24 12:50:00,43.55,43.58,43.49,43.5,35925.0,41.4176,41.4461,41.3605,41.37,35925.0
2023-08-24 13:00:00,43.5,43.52,43.46,43.48,24621.0,41.37,41.3891,41.332,41.351,24621.0
2023-08-24 13:10:00,43.48,43.51,43.45,43.46,22047.0,41.351,41.3796,41.3225,41.332,22047.0
2023-08-24 13:20:00,43.46,43.46,43.4,43.43,13022.0,41.332,41.332,41.2749,41.3035,13022.0
2023-08-24 13:30:00,43.43,43.48,43.4,43.47,63640.0,41.3035,41.351,41.2749,41.3415,63640.0
2023-08-24 13:40:00,43.47,43.52,43.46,43.5,37092.0,41.3415,41.3891,41.332,41.37,37092.0
2023-08-24 13:50:00,43.49,43.55,43.48,43.54,24346.0,41.3605,41.4176,41.351,41.4081,24346.0
2023-08-24 14:00:00,43.54,43.57,43.51,43.55,19948.0,41.4081,41.4366,41.3796,41.4176,19948.0
2023-08-24 14:10:00,43.54,43.55,43.48,43.49,21940.0,41.4081,41.4176,41.351,41.3605,21940.0
2023-08-24 14:20:00,43.5,43.55,43.5,43.52,39606.0,41.37,41.4176,41.37,41.3891,39606.0
2023-08-24 14:30:00,43.53,43.54,43.46,43.48,26009.0,41.3986,41.4081,41.332,41.351,26009.0
2023-08-24 14:40:00,43.48,43.56,43.45,43.54,26519.0,41.351,41.4271,41.3225,41.4081,26519.0
2023-08-24 14:50:00,43.54,43.58,43.53,43.58,34472.0,41.4081,41.4461,41.3986,41.4461,34472.0
2023-08-24 15:00:00,43.58,43.64,43.56,43.64,37463.0,41.4461,41.5032,41.4271,41.5032,37463.0
2023-08-24 15:10:00,43.63,43.7,43.61,43.7,48617.0,41.4937,41.5603,41.4747,41.5603,48617.0
2023-08-24 15:20:00,43.7,43.74,43.69,43.72,57725.0,41.5603,41.5983,41.5507,41.5793,57725.0
2023-08-24 15:30:00,43.72,43.75,43.68,43.72,119961.0,41.5793,41.6078,41.5412,41.5793,119961.0
2023-08-24 15:40:00,43.72,43.78,43.67,43.72,139908.0,41.5793,41.6363,41.5317,41.5793,139908.0
2023-08-24 15:50:00,43.71,43.75,43.57,43.57,503817.0,41.5698,41.6078,41.4366,41.4366,503817.0
2023-08-25 09:30:00,43.69,44.0,43.69,43.81,64203.0,41.5507,41.8456,41.5507,41.6649,64203.0
2023-08-25 09:40:00,43.82,43.83,43.56,43.57,47683.0,41.6744,41.6839,41.4271,41.4366,47683.0
2023-08-25 09:50:00,43.57,43.57,43.35,43.45,37207.0,41.4366,41.4366,41.2274,41.3225,37207.0
2023-08-25 10:00:00,43.46,43.6,43.4,43.48,65788.0,41.332,41.4651,41.2749,41.351,65788.0
2023-08-25 10:10:00,43.49,43.8,43.49,43.58,85540.0,41.3605,41.6554,41.3605,41.4461,85540.0
2023-08-25 10:20:00,43.59,43.61,43.38,43.42,48609.0,41.4556,41.4747,41.2559,41.294,48609.0
2023-08-25 10:30:00,43.41,43.41,43.29,43.37,54254.0,41.2845,41.2845,41.1703,41.2464,54254.0
2023-08-25 10:40:00,43.39,43.49,43.36,43.49,81000.0,41.2654,41.3605,41.2369,41.3605,81000.0
2023-08-25 10:50:00,43.49,43.53,43.37,43.42,43307.0,41.3605,41.3986,41.2464,41.294,43307.0
2023-08-25 11:00:00,43.42,43.65,43.41,43.61,65748.0,41.294,41.5127,41.2845,41.4747,65748.0
2023-08-25 11:10:00,43.6,43.67,43.48,43.54,46101.0,41.4651,41.5317,41.351,41.4081,46101.0
2023-08-25 11:20:00,43.54,43.69,43.48,43.68,47794.0,41.4081,41.5507,41.351,41.5412,47794.0
2023-08-25 11:30:00,43.68,43.68,43.6,43.63,50593.0,41.5412,41.5412,41.4651,41.4937,50593.0
2023-08-25 11:40:00,43.63,43.63,43.53,43.57,41822.0,41.4937,41.4937,41.3986,41.4366,41822.0
2023-08-25 11:50:00,43.56,43.63,43.51,43.55,36458.0,41.4271,41.4937,41.3796,41.4176,36458.0
2023-08-25 12:00:00,43.55,43.62,43.55,43.59,28956.0,41.4176,41.4842,41.4176,41.4556,28956.0
2023-08-25 12:10:00,43.59,43.6,43.53,43.59,34440.0,41.4556,41.4651,41.3986,41.4556,34440.0
2023-08-25 12:20:00,43.59,43.73,43.57,43.73,34946.0,41.4556,41.5888,41.4366,41.5888,34946.0
2023-08-25 12:30:00,43.72,43.79,43.71,43.79,25365.0,41.5793,41.6458,41.5698,41.6458,25365.0
2023-08-25 12:40:00,43.78,43.8,43.71,43.73,29540.0,41.6363,41.6554,41.5698,41.5888,29540.0
2023-08-25 12:50:00,43.74,43.77,43.69,43.76,17990.0,41.5983,41.6268,41.5507,41.6173,17990.0
2023-08-25 13:00:00,43.77,43.77,43.69,43.71,26885.0,41.6268,41.6268,41.5507,41.5698,26885.0
2023-08-25 13:10:00,43.7,43.79,43.7,43.72,25844.0,41.5603,41.6458,41.5603,41.5793,25844.0
2023-08-25 13:20:00,43.73,43.73,43.63,43.68,16818.0,41.5888,41.5888,41.4937,41.5412,16818.0
2023-08-25 13:30:00,43.68,43.68,43.56,43.58,27411.0,41.5412,41.5412,41.4271,41.4461,27411.0
2023-08-25 13:40:00,43.58,43.64,43.55,43.59,15186.0,41.4461,41.5032,41.4176,41.4556,15186.0
2023-08-25 13:50:00,43.59,43.69,43.58,43.69,17375.0,41.4556,41.5507,41.4461,41.5507,17375.0
2023-08-25 14:00:00,43.68,43.7,43.65,43.66,24290.0,41.5412,41.5603,41.5127,41.5222,24290.0
2023-08-25 14:10:00,43.67,43.74,43.63,43.73,29878.0,41.5317,41.5983,41.4937,41.5888,29878.0
2023-08-25 14:20:00,43.73,43.8,43.73,43.8,20967.0,41.5888,41.6554,41.5888,41.6554,20967.0
2023-08-25 14:30:00,43.8,43.87,43.79,43.82,25246.0,41.6554,41.7219,41.6458,41.6744,25246.0
2023-08-25 14:40:00,43.83,43.84,43.77,43.81,21910.0,41.6839,41.6934,41.6268,41.6649,21910.0
2023-08-25 14:50:00,43.8,43.83,43.75,43.79,68778.0,41.6554,41.6839,41.6078,41.6458,68778.0
2023-08-25 15:00:00,43.79,43.83,43.73,43.8,54695.0,41.6458,41.6839,41.5888,41.6554,54695.0
2023-08-25 15:10:00,43.79,43.81,43.76,43.78,36343.0,41.6458,41.6649,41.6173,41.6363,36343.0
2023-08-25 15:20:00,43.79,43.87,43.78,43.86,64154.0,41.6458,41.7219,41.6363,41.7124,64154.0
2023-08-25 15:30:00,43.86,43.88,43.81,43.85,51043.0,41.7124,41.7314,41.6649,41.7029,51043.0
2023-08-25 15:40:00,43.84,43.88,43.78,43.79,75557.0,41.6934,41.7314,41.6363,41.6458,75557.0
2023-08-25 15:50:00,43.78,43.78,43.69,43.75,221932.0,41.6363,41.6363,41.5507,41.6078,221932.0
2023-08-28 09:30:00,43.98,44.23,43.96,44.21,32546.0,41.8265,42.0643,41.8075,42.0453,32546.0
2023-08-28 09:40:00,44.21,44.39,44.19,44.35,35655.0,42.0453,42.2165,42.0263,42.1784,35655.0
2023-08-28 09:50:00,44.35,44.52,44.32,44.51,46224.0,42.1784,42.3401,42.1499,42.3306,46224.0
2023-08-28 10:00:00,44.5,44.52,44.38,44.45,45615.0,42.3211,42.3401,42.207,42.2735,45615.0
2023-08-28 10:10:00,44.46,44.53,44.43,44.48,31666.0,42.283,42.3496,42.2545,42.3021,31666.0
2023-08-28 10:20:00,44.49,44.54,44.45,44.54,40602.0,42.3116,42.3591,42.2735,42.3591,40602.0
2023-08-28 10:30:00,44.55,44.58,44.49,44.54,25180.0,42.3686,42.3972,42.3116,42.3591,25180.0
2023-08-28 10:40:00,44.55,44.55,44.48,44.49,25011.0,42.3686,42.3686,42.3021,42.3116,25011.0
2023-08-28 10:50:00,44.49,44.51,44.34,44.43,32366.0,42.3116,42.3306,42.1689,42.2545,32366.0
2023-08-28 11:00:00,44.43,44.43,44.29,44.3,16999.0,42.2545,42.2545,42.1214,42.1309,16999.0
2023-08-28 11:10:00,44.32,44.33,44.25,44.28,15082.0,42.1499,42.1594,42.0833,42.1119,15082.0
2023-08-28 11:20:00,44.28,44.38,44.28,44.3,36678.0,42.1119,42.207,42.1119,42.1309,36678.0
2023-08-28 11:30:00,44.3,44.36,44.27,44.34,27310.0,42.1309,42.1879,42.1023,42.1689,27310.0
2023-08-28 11:40:00,44.34,44.34,44.25,44.27,18323.0,42.1689,42.1689,42.0833,42.1023,18323.0
2023-08-28 11:50:00,44.26,44.32,44.24,44.3,21331.0,42.0928,42.1499,42.0738,42.1309,21331.0
2023-08-28 12:00:00,44.3,44.32,44.28,44.3,15196.0,42.1309,42.1499,42.1119,42.1309,15196.0
2023-08-28 12:10:00,44.29,44.42,44.28,44.32,24453.0,42.1214,42.245,42.1119,42.1499,24453.0
2023-08-28 12:20:00,44.32,44.34,44.28,44.32,30032.0,42.1499,42.1689,42.1119,42.1499,30032.0
2023-08-28 12:30:00,44.31,44.31,44.25,44.27,13412.0,42.1404,42.1404,42.0833,42.1023,13412.0
2023-08-28 12:40:00,44.27,44.34,44.26,44.31,19382.0,42.1023,42.1689,42.0928,42.1404,19382.0
2023-08-28 12:50:00,44.32,44.4,44.32,44.4,22348.0,42.1499,42.226,42.1499,42.226,22348.0
2023-08-28 13:00:00,44.4,44.41,44.36,44.38,35398.0,42.226,42.2355,42.1879,42.207,35398.0
2023-08-28 13:10:00,44.37,44.38,44.31,44.34,21075.0,42.1974,42.207,42.1404,42.1689,21075.0
2023-08-28 13:20:00,44.34,44.4,44.33,44.37,12199.0,42.1689,42.226,42.1594,42.1974,12199.0
2023-08-28 13:30:00,44.37,44.39,44.34,44.36,22684.0,42.1974,42.2165,42.1689,42.1879,22684.0
2023-08-28 13:40:00,44.37,44.4,44.34,44.35,13771.0,42.1974,42.226,42.1689,42.1784,13771.0
2023-08-28 13:50:00,44.36,44.38,44.23,44.27,23098.0,42.1879,42.207,42.0643,42.1023,23098.0
2023-08-28 14:00:00,44.27,44.27,44.22,44.23,18866.0,42.1023,42.1023,42.0548,42.0643,18866.0
2023-08-28 14:10:00,44.23,44.24,44.19,44.2,12055.0,42.0643,42.0738,42.0263,42.0358,12055.0
2023-08-28 14:20:00,44.21,44.23,44.16,44.17,12636.0,42.0453,42.0643,41.9977,42.0072,12636.0
2023-08-28 14:30:00,44.17,44.23,44.15,44.17,22014.0,42.0072,42.0643,41.9882,42.0072,22014.0
2023-08-28 14:40:00,44.18,44.22,44.18,44.2,12730.0,42.0168,42.0548,42.0168,42.0358,12730.0
2023-08-28 14:50:00,44.21,44.26,44.21,44.23,21489.0,42.0453,42.0928,42.0453,42.0643,21489.0
2023-08-28 15:00:00,44.24,44.27,44.23,44.27,19641.0,42.0738,42.1023,42.0643,42.1023,19641.0
2023-08-28 15:10:00,44.26,44.28,44.23,44.27,26804.0,42.0928,42.1119,42.0643,42.1023,26804.0
2023-08-28 15:20:00,44.27,44.28,44.22,44.26,36785.0,42.1023,42.1119,42.0548,42.0928,36785.0
2023-08-28 15:30:00,44.26,44.28,44.23,44.25,41989.0,42.0928,42.1119,42.0643,42.0833,41989.0
2023-08-28 15:40:00,44.24,44.38,44.22,44.31,83105.0,42.0738,42.207,42.0548,42.1404,83105.0
2023-08-28 15:50:00,44.3,44.33,44.24,44.25,286205.0,42.1309,42.1594,42.0738,42.0833,286205.0
2023-08-29 09:30:00,44.37,44.37,44.08,44.26,62440.0,42.1974,42.1974,41.9216,42.0928,62440.0
2023-08-29 09:40:00,44.25,44.43,44.25,44.29,59958.0,42.0833,42.2545,42.0833,42.1214,59958.0
2023-08-29 09:50:00,44.29,44.3,44.19,44.29,41616.0,42.1214,42.1309,42.0263,42.1214,41616.0
2023-08-29 10:00:00,44.3,44.33,44.14,44.21,69960.0,42.1309,42.1594,41.9787,42.0453,69960.0
2023-08-29 10:10:00,44.21,44.33,44.15,44.27,58614.0,42.0453,42.1594,41.9882,42.1023,58614.0
2023-08-29 10:20:00,44.27,44.28,44.21,44.23,38353.0,42.1023,42.1119,42.0453,42.0643,38353.0
2023-08-29 10:30:00,44.23,44.31,44.19,44.21,51693.0,42.0643,42.1404,42.0263,42.0453,51693.0
2023-08-29 10:40:00,44.22,44.23,44.12,44.19,36895.0,42.0548,42.0643,41.9597,42.0263,36895.0
2023-08-29 10:50:00,44.19,44.23,44.07,44.1,28326.0,42.0263,42.0643,41.9121,41.9407,28326.0
2023-08-29 11:00:00,44.11,44.18,44.04,44.18,26359.0,41.9502,42.0168,41.8836,42.0168,26359.0
2023-08-29 11:10:00,44.18,44.26,44.13,44.21,39308.0,42.0168,42.0928,41.9692,42.0453,39308.0
2023-08-29 11:20:00,44.22,44.3,44.21,44.3,37246.0,42.0548,42.1309,42.0453,42.1309,37246.0
2023-08-29 11:30:00,44.3,44.35,44.26,44.35,32361.0,42.1309,42.1784,42.0928,42.1784,32361.0
2023-08-29 11:40:00,44.36,44.42,44.33,44.37,32136.0,42.1879,42.245,42.1594,42.1974,32136.0
2023-08-29 11:50:00,44.38,44.45,44.38,44.44,19453.0,42.207,42.2735,42.207,42.264,19453.0
2023-08-29 12:00:00,44.45,44.5,44.43,44.44,22161.0,42.2735,42.3211,42.2545,42.264,22161.0
2023-08-29 12:10:00,44.44,44.54,44.43,44.54,51550.0,42.264,42.3591,42.2545,42.3591,51550.0
2023-08-29 12:20:00,44.55,44.59,44.53,44.57,30038.0,42.3686,42.4067,42.3496,42.3877,30038.0
2023-08-29 12:30:00,44.57,44.57,44.5,44.53,28639.0,42.3877,42.3877,42.3211,42.3496,28639.0
2023-08-29 12:40:00,44.54,44.54,44.4,44.41,38442.0,42.3591,42.3591,42.226,42.2355,38442.0
2023-08-29 12:50:00,44.41,44.45,44.39,44.45,29321.0,42.2355,42.2735,42.2165,42.2735,29321.0
2023-08-29 13:00:00,44.45,44.47,44.43,44.46,15142.0,42.2735,42.2926,42.2545,42.283,15142.0
2023-08-29 13:10:00,44.46,44.5,44.43,44.47,14004.0,42.283,42.3211,42.2545,42.2926,14004.0
2023-08-29 13:20:00,44.48,44.55,44.46,44.53,13187.0,42.3021,42.3686,42.283,42.3496,13187.0
2023-08-29 13:30:00,44.54,44.54,44.44,44.48,54053.0,42.3591,42.3591,42.264,42.3021,54053.0
2023-08-29 13:40:00,44.48,44.5,44.44,44.48,53111.0,42.3021,42.3211,42.264,42.3021,53111.0
2023-08-29 13:50:00,44.47,44.48,44.37,44.38,41992.0,42.2926,42.3021,42.1974,42.207,41992.0
2023-08-29 14:00:00,44.37,44.4,44.35,44.4,25148.0,42.1974,42.226,42.1784,42.226,25148.0
2023-08-29 14:10:00,44.41,44.42,44.29,44.3,31754.0,42.2355,42.245,42.1214,42.1309,31754.0
2023-08-29 14:20:00,44.31,44.35,44.26,44.3,31344.0,42.1404,42.1784,42.0928,42.1309,31344.0
2023-08-29 14:30:00,44.3,44.33,44.25,44.3,28429.0,42.1309,42.1594,42.0833,42.1309,28429.0
2023-08-29 14:40:00,44.3,44.35,44.29,44.32,19425.0,42.1309,42.1784,42.1214,42.1499,19425.0
2023-08-29 14:50:00,44.32,44.33,44.29,44.3,35258.0,42.1499,42.1594,42.1214,42.1309,35258.0
2023-08-29 15:00:00,44.3,44.31,44.25,44.26,35186.0,42.1309,42.1404,42.0833,42.0928,35186.0
2023-08-29 15:10:00,44.26,44.33,44.22,44.33,27817.0,42.0928,42.1594,42.0548,42.1594,27817.0
2023-08-29 15:20:00,44.33,44.37,44.29,44.33,42411.0,42.1594,42.1974,42.1214,42.1594,42411.0
2023-08-29 15:30:00,44.34,44.35,44.26,44.27,44714.0,42.1689,42.1784,42.0928,42.1023,44714.0
2023-08-29 15:40:00,44.27,44.4,44.26,44.36,63908.0,42.1023,42.226,42.0928,42.1879,63908.0
2023-08-29 15:50:00,44.37,44.38,44.3,44.34,242210.0,42.1974,42.207,42.1309,42.1689,242210.0
2023-08-30 09:30:00,44.39,44.61,44.39,44.58,79141.0,42.2165,42.4257,42.2165,42.3972,79141.0
2023-08-30 09:40:00,44.58,44.71,44.54,44.71,46437.0,42.3972,42.5208,42.3591,42.5208,46437.0
2023-08-30 09:50:00,44.72,44.75,44.64,44.73,38300.0,42.5303,42.5588,42.4542,42.5398,38300.0
2023-08-30 10:00:00,44.73,44.75,44.54,44.57,57096.0,42.5398,42.5588,42.3591,42.3877,57096.0
2023-08-30 10:10:00,44.56,44.57,44.44,44.45,34416.0,42.3781,42.3877,42.264,42.2735,34416.0
2023-08-30 10:20:00,44.46,44.47,44.27,44.27,40995.0,42.283,42.2926,42.1023,42.1023,40995.0
2023-08-30 10:30:00,44.28,44.42,44.28,44.33,29135.0,42.1119,42.245,42.1119,42.1594,29135.0
2023-08-30 10:40:00,44.34,44.37,44.3,44.33,25803.0,42.1689,42.1974,42.1309,42.1594,25803.0
2023-08-30 10:50:00,44.33,44.44,44.32,44.38,48833.0,42.1594,42.264,42.1499,42.207,48833.0
2023-08-30 11:00:00,44.37,44.43,44.35,44.36,22589.0,42.1974,42.2545,42.1784,42.1879,22589.0
2023-08-30 11:10:00,44.36,44.38,44.34,44.37,14492.0,42.1879,42.207,42.1689,42.1974,14492.0
2023-08-30 11:20:00,44.38,44.46,44.37,44.46,26428.0,42.207,42.283,42.1974,42.283,26428.0
2023-08-30 11:30:00,44.45,44.51,44.43,44.48,28246.0,42.2735,42.3306,42.2545,42.3021,28246.0
2023-08-30 11:40:00,44.49,44.55,44.44,44.44,37016.0,42.3116,42.3686,42.264,42.264,37016.0
2023-08-30 11:50:00,44.44,44.51,44.43,44.49,25304.0,42.264,42.3306,42.2545,42.3116,25304.0
2023-08-30 12:00:00,44.48,44.53,44.46,44.48,20360.0,42.3021,42.3496,42.283,42.3021,20360.0
2023-08-30 12:10:00,44.48,44.55,44.46,44.54,20338.0,42.3021,42.3686,42.283,42.3591,20338.0
2023-08-30 12:20:00,44.54,44.58,44.52,44.58,21441.0,42.3591,42.3972,42.3401,42.3972,21441.0
2023-08-30 12:30:00,44.57,44.6,44.53,44.55,24522.0,42.3877,42.4162,42.3496,42.3686,24522.0
2023-08-30 12:40:00,44.55,44.58,44.54,44.56,24536.0,42.3686,42.3972,42.3591,42.3781,24536.0
2023-08-30 12:50:00,44.56,44.58,44.53,44.57,16504.0,42.3781,42.3972,42.3496,42.3877,16504.0
2023-08-30 13:00:00,44.58,44.59,44.54,44.55,26927.0,42.3972,42.4067,42.3591,42.3686,26927.0
2023-08-30 13:10:00,44.55,44.58,44.54,44.55,20178.0,42.3686,42.3972,42.3591,42.3686,20178.0
2023-08-30 13:20:00,44.55,44.62,44.55,44.57,29721.0,42.3686,42.4352,42.3686,42.3877,29721.0
2023-08-30 13:30:00,44.57,44.64,44.57,44.62,21071.0,42.3877,42.4542,42.3877,42.4352,21071.0
2023-08-30 13:40:00,44.62,44.62,44.54,44.57,29494.0,42.4352,42.4352,42.3591,42.3877,29494.0
2023-08-30 13:50:00,44.57,44.59,44.53,44.59,34884.0,42.3877,42.4067,42.3496,42.4067,34884.0
2023-08-30 14:00:00,44.59,44.59,44.46,44.47,37411.0,42.4067,42.4067,42.283,42.2926,37411.0
2023-08-30 14:10:00,44.46,44.53,44.44,44.48,22524.0,42.283,42.3496,42.264,42.3021,22524.0
2023-08-30 14:20:00,44.48,44.5,44.45,44.47,20574.0,42.3021,42.3211,42.2735,42.2926,20574.0
2023-08-30 14:30:00,44.47,44.49,44.44,44.46,17919.0,42.2926,42.3116,42.264,42.283,17919.0
2023-08-30 14:40:00,44.46,44.51,44.45,44.47,24218.0,42.283,42.3306,42.2735,42.2926,24218.0
2023-08-30 14:50:00,44.48,44.49,44.42,44.46,49914.0,42.3021,42.3116,42.245,42.283,49914.0
2023-08-30 15:00:00,44.46,44.51,44.45,44.5,43537.0,42.283,42.3306,42.2735,42.3211,43537.0
2023-08-30 15:10:00,44.5,44.52,44.46,44.5,51318.0,42.3211,42.3401,42.283,42.3211,51318.0
2023-08-30 15:20:00,44.51,44.53,44.48,44.52,51172.0,42.3306,42.3496,42.3021,42.3401,51172.0
2023-08-30 15:30:00,44.52,44.56,44.5,44.54,52778.0,42.3401,42.3781,42.3211,42.3591,52778.0
2023-08-30 15:40:00,44.53,44.6,44.52,44.53,97290.0,42.3496,42.4162,42.3401,42.3496,97290.0
2023-08-30 15:50:00,44.53,44.53,44.46,44.5,221771.0,42.3496,42.3496,42.283,42.3211,221771.0
2023-08-31 09:30:00,44.67,44.87,44.52,44.73,49887.0,42.4828,42.673,42.3401,42.5398,49887.0
2023-08-31 09:40:00,44.73,44.78,44.56,44.64,33401.0,42.5398,42.5874,42.3781,42.4542,33401.0
2023-08-31 09:50:00,44.64,44.76,44.63,44.75,30635.0,42.4542,42.5684,42.4447,42.5588,30635.0
2023-08-31 10:00:00,44.74,44.77,44.66,44.74,28776.0,42.5493,42.5779,42.4732,42.5493,28776.0
2023-08-31 10:10:00,44.74,44.74,44.66,44.68,22441.0,42.5493,42.5493,42.4732,42.4923,22441.0
2023-08-31 10:20:00,44.68,44.72,44.66,44.71,19675.0,42.4923,42.5303,42.4732,42.5208,19675.0
2023-08-31 10:30:00,44.71,44.72,44.62,44.64,17854.0,42.5208,42.5303,42.4352,42.4542,17854.0
2023-08-31 10:40:00,44.65,44.66,44.58,44.59,17407.0,42.4637,42.4732,42.3972,42.4067,17407.0
2023-08-31 10:50:00,44.59,44.64,44.55,44.62,25746.0,42.4067,42.4542,42.3686,42.4352,25746.0
2023-08-31 11:00:00,44.63,44.63,44.52,44.54,13800.0,42.4447,42.4447,42.3401,42.3591,13800.0
2023-08-31 11:10:00,44.55,44.57,44.52,44.52,13636.0,42.3686,42.3877,42.3401,42.3401,13636.0
2023-08-31 11:20:00,44.52,44.59,44.51,44.58,15350.0,42.3401,42.4067,42.3306,42.3972,15350.0
2023-08-31 11:30:00,44.57,44.58,44.42,44.48,35711.0,42.3877,42.3972,42.245,42.3021,35711.0
2023-08-31 11:40:00,44.48,44.53,44.45,44.52,29629.0,42.3021,42.3496,42.2735,42.3401,29629.0
2023-08-31 11:50:00,44.52,44.55,44.5,44.53,15493.0,42.3401,42.3686,42.3211,42.3496,15493.0
2023-08-31 12:00:00,44.52,44.54,44.49,44.54,19255.0,42.3401,42.3591,42.3116,42.3591,19255.0
2023-08-31 12:10:00,44.54,44.57,44.51,44.55,19326.0,42.3591,42.3877,42.3306,42.3686,19326.0
2023-08-31 12:20:00,44.55,44.57,44.53,44.57,20001.0,42.3686,42.3877,42.3496,42.3877,20001.0
2023-08-31 12:30:00,44.57,44.57,44.49,44.51,27122.0,42.3877,42.3877,42.3116,42.3306,27122.0
2023-08-31 12:40:00,44.51,44.51,44.47,44.48,28107.0,42.3306,42.3306,42.2926,42.3021,28107.0
2023-08-31 12:50:00,44.49,44.52,44.46,44.51,28479.0,42.3116,42.3401,42.283,42.3306,28479.0
2023-08-31 13:00:00,44.51,44.54,44.49,44.54,21466.0,42.3306,42.3591,42.3116,42.3591,21466.0
2023-08-31 13:10:00,44.54,44.61,44.53,44.61,17374.0,42.3591,42.4257,42.3496,42.4257,17374.0
2023-08-31 13:20:00,44.61,44.69,44.6,44.69,56761.0,42.4257,42.5018,42.4162,42.5018,56761.0
2023-08-31 13:30:00,44.7,44.72,44.66,44.66,55239.0,42.5113,42.5303,42.4732,42.4732,55239.0
2023-08-31 13:40:00,44.66,44.71,44.64,44.7,42578.0,42.4732,42.5208,42.4542,42.5113,42578.0
2023-08-31 13:50:00,44.7,44.7,44.66,44.7,38604.0,42.5113,42.5113,42.4732,42.5113,38604.0
2023-08-31 14:00:00,44.71,44.71,44.62,44.65,39558.0,42.5208,42.5208,42.4352,42.4637,39558.0
2023-08-31 14:10:00,44.65,44.76,44.64,44.73,38428.0,42.4637,42.5684,42.4542,42.5398,38428.0
2023-08-31 14:20:00,44.72,44.74,44.7,44.73,37266.0,42.5303,42.5493,42.5113,42.5398,37266.0
2023-08-31 14:30:00,44.73,44.74,44.66,44.7,45991.0,42.5398,42.5493,42.4732,42.5113,45991.0
2023-08-31 14:40:00,44.7,44.71,44.61,44.64,39555.0,42.5113,42.5208,42.4257,42.4542,39555.0
2023-08-31 14:50:00,44.64,44.64,44.56,44.58,46674.0,42.4542,42.4542,42.3781,42.3972,46674.0
2023-08-31 15:00:00,44.58,44.61,44.56,44.59,43035.0,42.3972,42.4257,42.3781,42.4067,43035.0
2023-08-31 15:10:00,44.59,44.62,44.56,44.59,63638.0,42.4067,42.4352,42.3781,42.4067,63638.0
2023-08-31 15:20:00,44.59,44.62,44.57,44.61,63643.0,42.4067,42.4352,42.3877,42.4257,63643.0
2023-08-31 15:30:00,44.61,44.74,44.58,44.73,226951.0,42.4257,42.5493,42.3972,42.5398,226951.0
2023-08-31 15:40:00,44.73,44.85,44.73,44.8,154514.0,42.5398,42.6539,42.5398,42.6064,154514.0
2023-08-31 15:50:00,44.8,44.91,44.72,44.87,522714.0,42.6064,42.711,42.5303,42.673,522714.0
2023-09-01 09:30:00,45.25,45.56,45.07,45.53,120546.0,43.0344,43.3292,42.8632,43.3006,120546.0
2023-09-01 09:40:00,45.51,45.59,45.36,45.48,72319.0,43.2816,43.3577,43.139,43.2531,72319.0
2023-09-01 09:50:00,45.49,45.63,45.48,45.62,79276.0,43.2626,43.3958,43.2531,43.3862,79276.0
2023-09-01 10:00:00,45.62,45.76,45.53,45.75,98753.0,43.3862,43.5194,43.3006,43.5099,98753.0
2023-09-01 10:10:00,45.75,45.75,45.6,45.64,75955.0,43.5099,43.5099,43.3672,43.4053,75955.0
2023-09-01 10:20:00,45.64,45.72,45.54,45.62,117737.0,43.4053,43.4813,43.3102,43.3862,117737.0
2023-09-01 10:30:00,45.61,45.65,45.4,45.62,514011.0,43.3767,43.4148,43.177,43.3862,514011.0
2023-09-01 10:40:00,45.62,45.7,45.57,45.66,112310.0,43.3862,43.4623,43.3387,43.4243,112310.0
2023-09-01 10:50:00,45.66,45.7,45.49,45.51,110427.0,43.4243,43.4623,43.2626,43.2816,110427.0
2023-09-01 11:00:00,45.5,45.52,45.42,45.42,71683.0,43.2721,43.2911,43.196,43.196,71683.0
2023-09-01 11:10:00,45.43,45.48,45.39,45.48,68586.0,43.2055,43.2531,43.1675,43.2531,68586.0
2023-09-01 11:20:00,45.47,45.48,45.38,45.4,65183.0,43.2436,43.2531,43.158,43.177,65183.0
2023-09-01 11:30:00,45.4,45.42,45.34,45.37,66478.0,43.177,43.196,43.12,43.1485,66478.0
2023-09-01 11:40:00,45.36,45.38,45.31,45.32,52920.0,43.139,43.158,43.0914,43.1009,52920.0
2023-09-01 11:50:00,45.33,45.38,45.29,45.31,54130.0,43.1104,43.158,43.0724,43.0914,54130.0
2023-09-01 12:00:00,45.31,45.38,45.29,45.38,54673.0,43.0914,43.158,43.0724,43.158,54673.0
2023-09-01 12:10:00,45.38,45.41,45.34,45.39,46950.0,43.158,43.1865,43.12,43.1675,46950.0
2023-09-01 12:20:00,45.4,45.4,45.3,45.33,50195.0,43.177,43.177,43.0819,43.1104,50195.0
2023-09-01 12:30:00,45.32,45.36,45.27,45.27,59200.0,43.1009,43.139,43.0534,43.0534,59200.0
2023-09-01 12:40:00,45.28,45.31,45.23,45.3,44850.0,43.0629,43.0914,43.0153,43.0819,44850.0
2023-09-01 12:50:00,45.3,45.32,45.28,45.29,46522.0,43.0819,43.1009,43.0629,43.0724,46522.0
2023-09-01 13:00:00,45.3,45.37,45.28,45.34,50008.0,43.0819,43.1485,43.0629,43.12,50008.0
2023-09-01 13:10:00,45.35,45.41,45.35,45.41,32580.0,43.1295,43.1865,43.1295,43.1865,32580.0
2023-09-01 13:20:00,45.41,45.45,45.38,45.44,41120.0,43.1865,43.2246,43.158,43.2151,41120.0
2023-09-01 13:30:00,45.44,45.49,45.41,45.48,41920.0,43.2151,43.2626,43.1865,43.2531,41920.0
2023-09-01 13:40:00,45.49,45.51,45.43,45.48,57193.0,43.2626,43.2816,43.2055,43.2531,57193.0
2023-09-01 13:50:00,45.48,45.48,45.4,45.42,38361.0,43.2531,43.2531,43.177,43.196,38361.0
2023-09-01 14:00:00,45.41,45.46,45.39,45.45,51191.0,43.1865,43.2341,43.1675,43.2246,51191.0
2023-09-01 14:10:00,45.45,45.5,45.44,45.48,64887.0,43.2246,43.2721,43.2151,43.2531,64887.0
2023-09-01 14:20:00,45.49,45.53,45.45,45.53,62804.0,43.2626,43.3006,43.2246,43.3006,62804.0
2023-09-01 14:30:00,45.53,45.53,45.48,45.49,57642.0,43.3006,43.3006,43.2531,43.2626,57642.0
2023-09-01 14:40:00,45.48,45.5,45.45,45.48,65574.0,43.2531,43.2721,43.2246,43.2531,65574.0
2023-09-01 14:50:00,45.47,45.53,45.47,45.52,59774.0,43.2436,43.3006,43.2436,43.2911,59774.0
2023-09-01 15:00:00,45.52,45.57,45.51,45.55,56372.0,43.2911,43.3387,43.2816,43.3197,56372.0
2023-09-01 15:10:00,45.55,45.58,45.51,45.51,63475.0,43.3197,43.3482,43.2816,43.2816,63475.0
2023-09-01 15:20:00,45.51,45.55,45.47,45.54,75540.0,43.2816,43.3197,43.2436,43.3102,75540.0
2023-09-01 15:30:00,45.54,45.59,45.53,45.55,98363.0,43.3102,43.3577,43.3006,43.3197,98363.0
2023-09-01 15:40:00,45.55,45.55,45.39,45.42,123298.0,43.3197,43.3197,43.1675,43.196,123298.0
2023-09-01 15:50:00,45.43,45.47,45.4,45.41,482982.0,43.2055,43.2436,43.177,43.1865,482982.0
2023-09-05 09:30:00,45.4,45.92,45.22,45.36,196091.0,43.177,43.6716,43.0058,43.139,196091.0
2023-09-05 09:40:00,45.36,45.39,45.15,45.25,141939.0,43.139,43.1675,42.9393,43.0344,141939.0
2023-09-05 09:50:00,45.26,45.36,45.16,45.34,84800.0,43.0439,43.139,42.9488,43.12,84800.0
2023-09-05 10:00:00,45.34,45.38,45.26,45.34,68252.0,43.12,43.158,43.0439,43.12,68252.0
2023-09-05 10:10:00,45.33,45.38,45.23,45.32,62195.0,43.1104,43.158,43.0153,43.1009,62195.0
2023-09-05 10:20:00,45.32,45.35,45.27,45.31,56576.0,43.1009,43.1295,43.0534,43.0914,56576.0
2023-09-05 10:30:00,45.3,45.31,45.15,45.21,71728.0,43.0819,43.0914,42.9393,42.9963,71728.0
2023-09-05 10:40:00,45.2,45.26,45.16,45.24,64050.0,42.9868,43.0439,42.9488,43.0248,64050.0
2023-09-05 10:50:00,45.23,45.36,45.2,45.36,75352.0,43.0153,43.139,42.9868,43.139,75352.0
2023-09-05 11:00:00,45.36,45.38,45.29,45.36,49078.0,43.139,43.158,43.0724,43.139,49078.0
2023-09-05 11:10:00,45.35,45.44,45.33,45.41,54556.0,43.1295,43.2151,43.1104,43.1865,54556.0
2023-09-05 11:20:00,45.41,45.45,45.39,45.44,67375.0,43.1865,43.2246,43.1675,43.2151,67375.0
2023-09-05 11:30:00,45.44,45.45,45.35,45.39,73836.0,43.2151,43.2246,43.1295,43.1675,73836.0
2023-09-05 11:40:00,45.38,45.4,45.33,45.37,59807.0,43.158,43.177,43.1104,43.1485,59807.0
2023-09-05 11:50:00,45.38,45.41,45.35,45.4,44761.0,43.158,43.1865,43.1295,43.177,44761.0
2023-09-05 12:00:00,45.4,45.44,45.37,45.44,39366.0,43.177,43.2151,43.1485,43.2151,39366.0
2023-09-05 12:10:00,45.44,45.5,45.4,45.43,69185.0,43.2151,43.2721,43.177,43.2055,69185.0
2023-09-05 12:20:00,45.44,45.46,45.36,45.4,51217.0,43.2151,43.2341,43.139,43.177,51217.0
2023-09-05 12:30:00,45.39,45.44,45.37,45.41,39375.0,43.1675,43.2151,43.1485,43.1865,39375.0
2023-09-05 12:40:00,45.41,45.42,45.36,45.37,37677.0,43.1865,43.196,43.139,43.1485,37677.0
2023-09-05 12:50:00,45.37,45.39,45.33,45.36,33018.0,43.1485,43.1675,43.1104,43.139,33018.0
2023-09-05 13:00:00,45.36,45.36,45.27,45.28,28722.0,43.139,43.139,43.0534,43.0629,28722.0
2023-09-05 13:10:00,45.28,45.31,45.26,45.27,41419.0,43.0629,43.0914,43.0439,43.0534,41419.0
2023-09-05 13:20:00,45.27,45.27,45.19,45.22,36181.0,43.0534,43.0534,42.9773,43.0058,36181.0
2023-09-05 13:30:00,45.22,45.32,45.16,45.32,79093.0,43.0058,43.1009,42.9488,43.1009,79093.0
2023-09-05 13:40:00,45.32,45.32,45.22,45.27,49623.0,43.1009,43.1009,43.0058,43.0534,49623.0
2023-09-05 13:50:00,45.27,45.32,45.26,45.3,42909.0,43.0534,43.1009,43.0439,43.0819,42909.0
2023-09-05 14:00:00,45.3,45.31,45.23,45.23,35633.0,43.0819,43.0914,43.0153,43.0153,35633.0
2023-09-05 14:10:00,45.23,45.27,45.21,45.25,56247.0,43.0153,43.0534,42.9963,43.0344,56247.0
2023-09-05 14:20:00,45.25,45.28,45.22,45.28,40755.0,43.0344,43.0629,43.0058,43.0629,40755.0
2023-09-05 14:30:00,45.28,45.31,45.25,45.3,47449.0,43.0629,43.0914,43.0344,43.0819,47449.0
2023-09-05 14:40:00,45.3,45.3,45.22,45.29,54421.0,43.0819,43.0819,43.0058,43.0724,54421.0
2023-09-05 14:50:00,45.29,45.33,45.28,45.3,43271.0,43.0724,43.1104,43.0629,43.0819,43271.0
2023-09-05 15:00:00,45.31,45.32,45.25,45.26,53304.0,43.0914,43.1009,43.0344,43.0439,53304.0
2023-09-05 15:10:00,45.26,45.27,45.22,45.25,62797.0,43.0439,43.0534,43.0058,43.0344,62797.0
2023-09-05 15:20:00,45.26,45.29,45.25,45.29,83474.0,43.0439,43.0724,43.0344,43.0724,83474.0
2023-09-05 15:30:00,45.29,45.32,45.27,45.32,104848.0,43.0724,43.1009,43.0534,43.1009,104848.0
2023-09-05 15:40:00,45.32,45.33,45.25,45.27,156983.0,43.1009,43.1104,43.0344,43.0534,156983.0
2023-09-05 15:50:00,45.27,45.27,45.18,45.2,494867.0,43.0534,43.0534,42.9678,42.9868,494867.0
2023-09-06 09:30:00,45.0,45.07,44.85,44.93,69729.0,42.7966,42.8632,42.6539,42.73,69729.0
2023-09-06 09:40:00,44.92,45.18,44.9,45.16,42907.0,42.7205,42.9678,42.7015,42.9488,42907.0
2023-09-06 09:50:00,45.15,45.16,45.07,45.11,38574.0,42.9393,42.9488,42.8632,42.9012,38574.0
2023-09-06 10:00:00,45.09,45.26,45.03,45.2,46108.0,42.8822,43.0439,42.8251,42.9868,46108.0
2023-09-06 10:10:00,45.19,45.22,45.15,45.17,66009.0,42.9773,43.0058,42.9393,42.9583,66009.0
2023-09-06 10:20:00,45.18,45.18,44.95,44.98,72024.0,42.9678,42.9678,42.749,42.7776,72024.0
2023-09-06 10:30:00,44.98,45.01,44.9,44.94,59759.0,42.7776,42.8061,42.7015,42.7395,59759.0
2023-09-06 10:40:00,44.94,44.96,44.78,44.8,32971.0,42.7395,42.7586,42.5874,42.6064,32971.0
2023-09-06 10:50:00,44.79,44.84,44.7,44.82,48302.0,42.5969,42.6444,42.5113,42.6254,48302.0
2023-09-06 11:00:00,44.82,44.9,44.82,44.83,30685.0,42.6254,42.7015,42.6254,42.6349,30685.0
2023-09-06 11:10:00,44.83,44.87,44.79,44.83,22372.0,42.6349,42.673,42.5969,42.6349,22372.0
2023-09-06 11:20:00,44.83,44.87,44.77,44.81,27673.0,42.6349,42.673,42.5779,42.6159,27673.0
2023-09-06 11:30:00,44.82,44.82,44.69,44.7,29947.0,42.6254,42.6254,42.5018,42.5113,29947.0
2023-09-06 11:40:00,44.69,44.76,44.68,44.73,23443.0,42.5018,42.5684,42.4923,42.5398,23443.0
2023-09-06 11:50:00,44.73,44.75,44.68,44.69,25554.0,42.5398,42.5588,42.4923,42.5018,25554.0
2023-09-06 12:00:00,44.68,44.7,44.57,44.58,34928.0,42.4923,42.5113,42.3877,42.3972,34928.0
2023-09-06 12:10:00,44.59,44.67,44.57,44.63,33064.0,42.4067,42.4828,42.3877,42.4447,33064.0
2023-09-06 12:20:00,44.64,44.69,44.62,44.64,20629.0,42.4542,42.5018,42.4352,42.4542,20629.0
2023-09-06 12:30:00,44.63,44.7,44.62,44.67,20009.0,42.4447,42.5113,42.4352,42.4828,20009.0
2023-09-06 12:40:00,44.66,44.69,44.63,44.69,31778.0,42.4732,42.5018,42.4447,42.5018,31778.0
2023-09-06 12:50:00,44.69,44.7,44.57,44.6,31576.0,42.5018,42.5113,42.3877,42.4162,31576.0
2023-09-06 13:00:00,44.6,44.61,44.51,44.59,31377.0,42.4162,42.4257,42.3306,42.4067,31377.0
2023-09-06 13:10:00,44.58,44.65,44.57,44.58,44882.0,42.3972,42.4637,42.3877,42.3972,44882.0
2023-09-06 13:20:00,44.59,44.59,44.54,44.55,21103.0,42.4067,42.4067,42.3591,42.3686,21103.0
2023-09-06 13:30:00,44.56,44.6,44.52,44.55,27829.0,42.3781,42.4162,42.3401,42.3686,27829.0
2023-09-06 13:40:00,44.55,44.61,44.52,44.61,30359.0,42.3686,42.4257,42.3401,42.4257,30359.0
2023-09-06 13:50:00,44.62,44.64,44.6,44.62,48462.0,42.4352,42.4542,42.4162,42.4352,48462.0
2023-09-06 14:00:00,44.61,44.74,44.61,44.72,26946.0,42.4257,42.5493,42.4257,42.5303,26946.0
2023-09-06 14:10:00,44.71,44.74,44.68,44.73,37885.0,42.5208,42.5493,42.4923,42.5398,37885.0
2023-09-06 14:20:00,44.73,44.84,44.72,44.82,102262.0,42.5398,42.6444,42.5303,42.6254,102262.0
2023-09-06 14:30:00,44.82,44.9,44.82,44.88,49778.0,42.6254,42.7015,42.6254,42.6825,49778.0
2023-09-06 14:40:00,44.88,44.92,44.85,44.91,52743.0,42.6825,42.7205,42.6539,42.711,52743.0
2023-09-06 14:50:00,44.91,44.92,44.85,44.89,46199.0,42.711,42.7205,42.6539,42.692,46199.0
2023-09-06 15:00:00,44.9,44.94,44.82,44.83,52205.0,42.7015,42.7395,42.6254,42.6349,52205.0
2023-09-06 15:10:00,44.83,44.89,44.82,44.86,58859.0,42.6349,42.692,42.6254,42.6635,58859.0
2023-09-06 15:20:00,44.87,44.9,44.85,44.89,51778.0,42.673,42.7015,42.6539,42.692,51778.0
2023-09-06 15:30:00,44.89,44.91,44.76,44.78,98636.0,42.692,42.711,42.5684,42.5874,98636.0
2023-09-06 15:40:00,44.78,44.81,44.67,44.79,193207.0,42.5874,42.6159,42.4828,42.5969,193207.0
2023-09-06 15:50:00,44.78,44.79,44.65,44.68,519077.0,42.5874,42.5969,42.4637,42.4923,519077.0
2023-09-07 09:30:00,44.62,45.03,44.62,44.9,54764.0,42.4352,42.8251,42.4352,42.7015,54764.0
2023-09-07 09:40:00,44.9,45.04,44.81,44.98,56329.0,42.7015,42.8346,42.6159,42.7776,56329.0
2023-09-07 09:50:00,44.98,45.0,44.7,44.73,67825.0,42.7776,42.7966,42.5113,42.5398,67825.0
2023-09-07 10:00:00,44.73,44.79,44.66,44.73,42990.0,42.5398,42.5969,42.4732,42.5398,42990.0
2023-09-07 10:10:00,44.72,44.77,44.65,44.7,64970.0,42.5303,42.5779,42.4637,42.5113,64970.0
2023-09-07 10:20:00,44.7,44.82,44.69,44.8,99482.0,42.5113,42.6254,42.5018,42.6064,99482.0
2023-09-07 10:30:00,44.8,44.88,44.76,44.82,66924.0,42.6064,42.6825,42.5684,42.6254,66924.0
2023-09-07 10:40:00,44.81,44.85,44.76,44.78,68044.0,42.6159,42.6539,42.5684,42.5874,68044.0
2023-09-07 10:50:00,44.78,44.85,44.76,44.81,49429.0,42.5874,42.6539,42.5684,42.6159,49429.0
2023-09-07 11:00:00,44.81,44.9,44.79,44.89,38396.0,42.6159,42.7015,42.5969,42.692,38396.0
2023-09-07 11:10:00,44.89,44.94,44.86,44.92,43492.0,42.692,42.7395,42.6635,42.7205,43492.0
2023-09-07 11:20:00,44.91,44.93,44.89,44.91,33754.0,42.711,42.73,42.692,42.711,33754.0
2023-09-07 11:30:00,44.91,44.96,44.91,44.93,33098.0,42.711,42.7586,42.711,42.73,33098.0
2023-09-07 11:40:00,44.92,44.99,44.89,44.9,55137.0,42.7205,42.7871,42.692,42.7015,55137.0
2023-09-07 11:50:00,44.9,44.95,44.88,44.93,43159.0,42.7015,42.749,42.6825,42.73,43159.0
2023-09-07 12:00:00,44.92,44.94,44.83,44.91,33685.0,42.7205,42.7395,42.6349,42.711,33685.0
2023-09-07 12:10:00,44.91,44.97,44.9,44.92,43770.0,42.711,42.7681,42.7015,42.7205,43770.0
2023-09-07 12:20:00,44.92,44.95,44.9,44.93,50673.0,42.7205,42.749,42.7015,42.73,50673.0
2023-09-07 12:30:00,44.93,44.98,44.91,44.96,45521.0,42.73,42.7776,42.711,42.7586,45521.0
2023-09-07 12:40:00,44.96,44.98,44.92,44.97,54757.0,42.7586,42.7776,42.7205,42.7681,54757.0
2023-09-07 12:50:00,44.96,44.97,44.91,44.96,59995.0,42.7586,42.7681,42.711,42.7586,59995.0
2023-09-07 13:00:00,44.96,45.01,44.93,44.95,42740.0,42.7586,42.8061,42.73,42.749,42740.0
2023-09-07 13:10:00,44.94,45.06,44.93,45.05,34059.0,42.7395,42.8537,42.73,42.8442,34059.0
2023-09-07 13:20:00,45.04,45.04,44.9,44.97,119359.0,42.8346,42.8346,42.7015,42.7681,119359.0
2023-09-07 13:30:00,44.97,45.0,44.93,44.98,61830.0,42.7681,42.7966,42.73,42.7776,61830.0
2023-09-07 13:40:00,44.98,45.02,44.95,44.97,54195.0,42.7776,42.8156,42.749,42.7681,54195.0
2023-09-07 13:50:00,44.96,44.97,44.89,44.93,49910.0,42.7586,42.7681,42.692,42.73,49910.0
2023-09-07 14:00:00,44.93,44.94,44.87,44.88,31796.0,42.73,42.7395,42.673,42.6825,31796.0
2023-09-07 14:10:00,44.89,44.92,44.83,44.91,56803.0,42.692,42.7205,42.6349,42.711,56803.0
2023-09-07 14:20:00,44.91,44.93,44.83,44.86,48428.0,42.711,42.73,42.6349,42.6635,48428.0
2023-09-07 14:30:00,44.85,44.87,44.82,44.85,43832.0,42.6539,42.673,42.6254,42.6539,43832.0
2023-09-07 14:40:00,44.85,44.9,44.81,44.9,40718.0,42.6539,42.7015,42.6159,42.7015,40718.0
2023-09-07 14:50:00,44.9,44.95,44.89,44.94,67449.0,42.7015,42.749,42.692,42.7395,67449.0
2023-09-07 15:00:00,44.95,44.97,44.88,44.91,61677.0,42.749,42.7681,42.6825,42.711,61677.0
2023-09-07 15:10:00,44.91,44.93,44.85,44.89,44877.0,42.711,42.73,42.6539,42.692,44877.0
2023-09-07 15:20:00,44.89,44.94,44.89,44.91,44562.0,42.692,42.7395,42.692,42.711,44562.0
2023-09-07 15:30:00,44.91,44.97,44.91,44.92,70497.0,42.711,42.7681,42.711,42.7205,70497.0
2023-09-07 15:40:00,44.92,44.99,44.92,44.94,86510.0,42.7205,42.7871,42.7205,42.7395,86510.0
2023-09-07 15:50:00,44.94,44.96,44.82,44.84,358961.0,42.7395,42.7586,42.6254,42.6444,358961.0
2023-09-08 09:30:00,44.81,44.87,44.53,44.59,65908.0,42.6159,42.673,42.3496,42.4067,65908.0
2023-09-08 09:40:00,44.57,44.64,44.26,44.35,106147.0,42.3877,42.4542,42.0928,42.1784,106147.0
2023-09-08 09:50:00,44.35,44.42,44.26,44.42,56415.0,42.1784,42.245,42.0928,42.245,56415.0
2023-09-08 10:00:00,44.43,44.5,44.38,44.45,55291.0,42.2545,42.3211,42.207,42.2735,55291.0
2023-09-08 10:10:00,44.45,44.58,44.43,44.46,63923.0,42.2735,42.3972,42.2545,42.283,63923.0
2023-09-08 10:20:00,44.47,44.6,44.46,44.52,61171.0,42.2926,42.4162,42.283,42.3401,61171.0
2023-09-08 10:30:00,44.52,44.58,44.46,44.57,63168.0,42.3401,42.3972,42.283,42.3877,63168.0
2023-09-08 10:40:00,44.57,44.61,44.52,44.55,65215.0,42.3877,42.4257,42.3401,42.3686,65215.0
2023-09-08 10:50:00,44.55,44.59,44.49,44.52,68665.0,42.3686,42.4067,42.3116,42.3401,68665.0
2023-09-08 11:00:00,44.51,44.66,44.49,44.5,49619.0,42.3306,42.4732,42.3116,42.3211,49619.0
2023-09-08 11:10:00,44.51,44.55,44.49,44.53,42822.0,42.3306,42.3686,42.3116,42.3496,42822.0
2023-09-08 11:20:00,44.53,44.55,44.44,44.47,50121.0,42.3496,42.3686,42.264,42.2926,50121.0
2023-09-08 11:30:00,44.47,44.5,44.39,44.46,47744.0,42.2926,42.3211,42.2165,42.283,47744.0
2023-09-08 11:40:00,44.45,44.49,44.39,44.46,39869.0,42.2735,42.3116,42.2165,42.283,39869.0
2023-09-08 11:50:00,44.46,44.47,44.38,44.42,48111.0,42.283,42.2926,42.207,42.245,48111.0
2023-09-08 12:00:00,44.42,44.54,44.42,44.52,35684.0,42.245,42.3591,42.245,42.3401,35684.0
2023-09-08 12:10:00,44.54,44.61,44.52,44.61,40161.0,42.3591,42.4257,42.3401,42.4257,40161.0
2023-09-08 12:20:00,44.61,44.64,44.58,44.59,37491.0,42.4257,42.4542,42.3972,42.4067,37491.0
2023-09-08 12:30:00,44.59,44.69,44.58,44.67,45058.0,42.4067,42.5018,42.3972,42.4828,45058.0
2023-09-08 12:40:00,44.68,44.69,44.63,44.64,49658.0,42.4923,42.5018,42.4447,42.4542,49658.0
2023-09-08 12:50:00,44.64,44.74,44.63,44.73,43065.0,42.4542,42.5493,42.4447,42.5398,43065.0
2023-09-08 13:00:00,44.73,44.74,44.7,44.72,38520.0,42.5398,42.5493,42.5113,42.5303,38520.0
2023-09-08 13:10:00,44.72,44.82,44.71,44.81,39295.0,42.5303,42.6254,42.5208,42.6159,39295.0
2023-09-08 13:20:00,44.8,44.83,44.77,44.8,34784.0,42.6064,42.6349,42.5779,42.6064,34784.0
2023-09-08 13:30:00,44.8,44.87,44.76,44.85,47007.0,42.6064,42.673,42.5684,42.6539,47007.0
2023-09-08 13:40:00,44.85,44.85,44.79,44.8,22734.0,42.6539,42.6539,42.5969,42.6064,22734.0
2023-09-08 13:50:00,44.8,44.88,44.79,44.87,48336.0,42.6064,42.6825,42.5969,42.673,48336.0
2023-09-08 14:00:00,44.87,44.96,44.87,44.93,57827.0,42.673,42.7586,42.673,42.73,57827.0
2023-09-08 14:10:00,44.93,44.93,44.83,44.84,58184.0,42.73,42.73,42.6349,42.6444,58184.0
2023-09-08 14:20:00,44.84,44.86,44.77,44.85,105568.0,42.6444,42.6635,42.5779,42.6539,105568.0
2023-09-08 14:30:00,44.85,44.93,44.84,44.84,83916.0,42.6539,42.73,42.6444,42.6444,83916.0
2023-09-08 14:40:00,44.84,44.89,44.79,44.79,46016.0,42.6444,42.692,42.5969,42.5969,46016.0
2023-09-08 14:50:00,44.8,44.81,44.74,44.78,47634.0,42.6064,42.6159,42.5493,42.5874,47634.0
2023-09-08 15:00:00,44.78,44.81,44.76,44.77,100451.0,42.5874,42.6159,42.5684,42.5779,100451.0
2023-09-08 15:10:00,44.78,44.85,44.76,44.79,78373.0,42.5874,42.6539,42.5684,42.5969,78373.0
2023-09-08 15:20:00,44.78,44.8,44.76,44.77,119409.0,42.5874,42.6064,42.5684,42.5779,119409.0
2023-09-08 15:30:00,44.77,44.78,44.7,44.7,173860.0,42.5779,42.5874,42.5113,42.5113,173860.0
2023-09-08 15:40:00,44.7,44.76,44.68,44.73,173159.0,42.5113,42.5684,42.4923,42.5398,173159.0
2023-09-08 15:50:00,44.73,44.79,44.67,44.78,348315.0,42.5398,42.5969,42.4828,42.5874,348315.0
2023-09-11 09:30:00,45.25,45.82,45.1,45.69,189282.0,43.0344,43.5764,42.8917,43.4528,189282.0
2023-09-11 09:40:00,45.68,45.76,45.1,45.12,325067.0,43.4433,43.5194,42.8917,42.9107,325067.0
2023-09-11 09:50:00,45.12,45.31,45.07,45.08,192065.0,42.9107,43.0914,42.8632,42.8727,192065.0
2023-09-11 10:00:00,45.08,45.55,44.77,45.55,576092.0,42.8727,43.3197,42.5779,43.3197,576092.0
2023-09-11 10:10:00,45.55,45.73,45.25,45.56,457333.0,43.3197,43.4909,43.0344,43.3292,457333.0
2023-09-11 10:20:00,45.56,45.72,45.49,45.65,100747.0,43.3292,43.4813,43.2626,43.4148,100747.0
2023-09-11 10:30:00,45.66,45.79,45.66,45.7,94062.0,43.4243,43.5479,43.4243,43.4623,94062.0
2023-09-11 10:40:00,45.69,45.71,45.46,45.52,167850.0,43.4528,43.4718,43.2341,43.2911,167850.0
2023-09-11 10:50:00,45.53,45.55,45.39,45.54,508064.0,43.3006,43.3197,43.1675,43.3102,508064.0
2023-09-11 11:00:00,45.53,45.53,45.39,45.41,98684.0,43.3006,43.3006,43.1675,43.1865,98684.0
2023-09-11 11:10:00,45.4,45.4,45.33,45.36,72236.0,43.177,43.177,43.1104,43.139,72236.0
2023-09-11 11:20:00,45.35,45.35,45.24,45.25,96379.0,43.1295,43.1295,43.0248,43.0344,96379.0
2023-09-11 11:30:00,45.24,45.25,45.15,45.15,74577.0,43.0248,43.0344,42.9393,42.9393,74577.0
2023-09-11 11:40:00,45.15,45.15,45.03,45.11,58325.0,42.9393,42.9393,42.8251,42.9012,58325.0
2023-09-11 11:50:00,45.11,45.18,45.06,45.08,81558.0,42.9012,42.9678,42.8537,42.8727,81558.0
2023-09-11 12:00:00,45.08,45.12,45.03,45.1,69962.0,42.8727,42.9107,42.8251,42.8917,69962.0
2023-09-11 12:10:00,45.11,45.16,45.1,45.11,59848.0,42.9012,42.9488,42.8917,42.9012,59848.0
2023-09-11 12:20:00,45.11,45.16,45.08,45.15,80353.0,42.9012,42.9488,42.8727,42.9393,80353.0
2023-09-11 12:30:00,45.15,45.27,45.13,45.26,48638.0,42.9393,43.0534,42.9202,43.0439,48638.0
2023-09-11 12:40:00,45.26,45.27,45.22,45.23,36425.0,43.0439,43.0534,43.0058,43.0153,36425.0
2023-09-11 12:50:00,45.23,45.34,45.22,45.34,95855.0,43.0153,43.12,43.0058,43.12,95855.0
2023-09-11 13:00:00,45.33,45.34,45.2,45.23,55905.0,43.1104,43.12,42.9868,43.0153,55905.0
2023-09-11 13:10:00,45.24,45.24,45.16,45.2,89569.0,43.0248,43.0248,42.9488,42.9868,89569.0
2023-09-11 13:20:00,45.21,45.25,45.14,45.25,59703.0,42.9963,43.0344,42.9297,43.0344,59703.0
2023-09-11 13:30:00,45.25,45.25,45.16,45.18,78230.0,43.0344,43.0344,42.9488,42.9678,78230.0
2023-09-11 13:40:00,45.19,45.2,45.06,45.07,81358.0,42.9773,42.9868,42.8537,42.8632,81358.0
2023-09-11 13:50:00,45.06,45.07,44.99,45.0,59198.0,42.8537,42.8632,42.7871,42.7966,59198.0
2023-09-11 14:00:00,44.99,45.0,44.87,44.92,77159.0,42.7871,42.7966,42.673,42.7205,77159.0
2023-09-11 14:10:00,44.91,44.92,44.86,44.88,58525.0,42.711,42.7205,42.6635,42.6825,58525.0
2023-09-11 14:20:00,44.87,44.92,44.84,44.92,49364.0,42.673,42.7205,42.6444,42.7205,49364.0
2023-09-11 14:30:00,44.92,44.95,44.9,44.93,38879.0,42.7205,42.749,42.7015,42.73,38879.0
2023-09-11 14:40:00,44.92,44.92,44.83,44.87,61751.0,42.7205,42.7205,42.6349,42.673,61751.0
2023-09-11 14:50:00,44.87,44.92,44.83,44.91,89346.0,42.673,42.7205,42.6349,42.711,89346.0
2023-09-11 15:00:00,44.91,45.0,44.91,45.0,103108.0,42.711,42.7966,42.711,42.7966,103108.0
2023-09-11 15:10:00,45.0,45.0,44.9,44.9,64877.0,42.7966,42.7966,42.7015,42.7015,64877.0
2023-09-11 15:20:00,44.9,44.92,44.89,44.9,87768.0,42.7015,42.7205,42.692,42.7015,87768.0
2023-09-11 15:30:00,44.9,44.9,44.8,44.85,106889.0,42.7015,42.7015,42.6064,42.6539,106889.0
2023-09-11 15:40:00,44.85,44.85,44.77,44.83,167344.0,42.6539,42.6539,42.5779,42.6349,167344.0
2023-09-11 15:50:00,44.82,44.92,44.76,44.92,668734.0,42.6254,42.7205,42.5684,42.7205,668734.0
2023-09-12 09:30:00,44.99,45.51,44.95,45.47,94359.0,42.7871,43.2816,42.749,43.2436,94359.0
2023-09-12 09:40:00,45.48,45.53,45.26,45.26,83687.0,43.2531,43.3006,43.0439,43.0439,83687.0
2023-09-12 09:50:00,45.26,45.34,45.21,45.33,90244.0,43.0439,43.12,42.9963,43.1104,90244.0
2023-09-12 10:00:00,45.33,45.49,44.85,44.87,224081.0,43.1104,43.2626,42.6539,42.673,224081.0
2023-09-12 10:10:00,44.87,45.02,44.74,44.99,200377.0,42.673,42.8156,42.5493,42.7871,200377.0
2023-09-12 10:20:00,44.99,45.03,44.83,44.88,100155.0,42.7871,42.8251,42.6349,42.6825,100155.0
2023-09-12 10:30:00,44.87,44.94,44.84,44.91,86298.0,42.673,42.7395,42.6444,42.711,86298.0
2023-09-12 10:40:00,44.92,45.09,44.89,45.02,86041.0,42.7205,42.8822,42.692,42.8156,86041.0
2023-09-12 10:50:00,45.0,45.11,45.0,45.08,119241.0,42.7966,42.9012,42.7966,42.8727,119241.0
2023-09-12 11:00:00,45.08,45.17,45.06,45.17,80855.0,42.8727,42.9583,42.8537,42.9583,80855.0
2023-09-12 11:10:00,45.17,45.28,45.16,45.25,106797.0,42.9583,43.0629,42.9488,43.0344,106797.0
2023-09-12 11:20:00,45.25,45.29,45.24,45.29,60671.0,43.0344,43.0724,43.0248,43.0724,60671.0
2023-09-12 11:30:00,45.29,45.32,45.25,45.32,60386.0,43.0724,43.1009,43.0344,43.1009,60386.0
2023-09-12 11:40:00,45.32,45.35,45.28,45.32,48095.0,43.1009,43.1295,43.0629,43.1009,48095.0
2023-09-12 11:50:00,45.31,45.4,45.31,45.37,53986.0,43.0914,43.177,43.0914,43.1485,53986.0
2023-09-12 12:00:00,45.38,45.44,45.36,45.41,42119.0,43.158,43.2151,43.139,43.1865,42119.0
2023-09-12 12:10:00,45.41,45.45,45.4,45.45,48192.0,43.1865,43.2246,43.177,43.2246,48192.0
2023-09-12 12:20:00,45.45,45.55,45.45,45.51,45515.0,43.2246,43.3197,43.2246,43.2816,45515.0
2023-09-12 12:30:00,45.51,45.58,45.5,45.55,41941.0,43.2816,43.3482,43.2721,43.3197,41941.0
2023-09-12 12:40:00,45.55,45.64,45.55,45.63,37808.0,43.3197,43.4053,43.3197,43.3958,37808.0
2023-09-12 12:50:00,45.62,45.68,45.62,45.68,47117.0,43.3862,43.4433,43.3862,43.4433,47117.0
2023-09-12 13:00:00,45.68,45.74,45.66,45.72,49880.0,43.4433,43.5004,43.4243,43.4813,49880.0
2023-09-12 13:10:00,45.73,45.74,45.7,45.71,41511.0,43.4909,43.5004,43.4623,43.4718,41511.0
2023-09-12 13:20:00,45.7,45.81,45.69,45.79,74709.0,43.4623,43.5669,43.4528,43.5479,74709.0
2023-09-12 13:30:00,45.79,45.79,45.7,45.72,63243.0,43.5479,43.5479,43.4623,43.4813,63243.0
2023-09-12 13:40:00,45.72,45.74,45.64,45.65,49222.0,43.4813,43.5004,43.4053,43.4148,49222.0
2023-09-12 13:50:00,45.65,45.67,45.6,45.6,44227.0,43.4148,43.4338,43.3672,43.3672,44227.0
2023-09-12 14:00:00,45.6,45.62,45.56,45.57,41137.0,43.3672,43.3862,43.3292,43.3387,41137.0
2023-09-12 14:10:00,45.58,45.62,45.55,45.62,56524.0,43.3482,43.3862,43.3197,43.3862,56524.0
2023-09-12 14:20:00,45.62,45.62,45.53,45.57,41513.0,43.3862,43.3862,43.3006,43.3387,41513.0
2023-09-12 14:30:00,45.56,45.58,45.47,45.48,69095.0,43.3292,43.3482,43.2436,43.2531,69095.0
2023-09-12 14:40:00,45.48,45.5,45.41,45.45,85784.0,43.2531,43.2721,43.1865,43.2246,85784.0
2023-09-12 14:50:00,45.44,45.44,45.37,45.37,78825.0,43.2151,43.2151,43.1485,43.1485,78825.0
2023-09-12 15:00:00,45.37,45.41,45.33,45.4,58601.0,43.1485,43.1865,43.1104,43.177,58601.0
2023-09-12 15:10:00,45.39,45.44,45.39,45.41,81275.0,43.1675,43.2151,43.1675,43.1865,81275.0
2023-09-12 15:20:00,45.41,45.42,45.38,45.41,94212.0,43.1865,43.196,43.158,43.1865,94212.0
2023-09-12 15:30:00,45.42,45.46,45.36,45.38,133575.0,43.196,43.2341,43.139,43.158,133575.0
2023-09-12 15:40:00,45.38,45.39,45.32,45.35,135867.0,43.158,43.1675,43.1009,43.1295,135867.0
2023-09-12 15:50:00,45.35,45.39,45.32,45.38,453567.0,43.1295,43.1675,43.1009,43.158,453567.0
2023-09-13 09:30:00,45.73,45.77,45.5,45.55,79130.0,43.4909,43.5289,43.2721,43.3197,79130.0
2023-09-13 09:40:00,45.52,45.54,45.2,45.21,66048.0,43.2911,43.3102,42.9868,42.9963,66048.0
2023-09-13 09:50:00,45.2,45.35,45.14,45.35,46134.0,42.9868,43.1295,42.9297,43.1295,46134.0
2023-09-13 10:00:00,45.36,45.43,45.24,45.28,57226.0,43.139,43.2055,43.0248,43.0629,57226.0
2023-09-13 10:10:00,45.28,45.32,45.18,45.18,61282.0,43.0629,43.1009,42.9678,42.9678,61282.0
2023-09-13 10:20:00,45.19,45.24,45.15,45.16,190941.0,42.9773,43.0248,42.9393,42.9488,190941.0
2023-09-13 10:30:00,45.16,45.28,45.15,45.22,147295.0,42.9488,43.0629,42.9393,43.0058,147295.0
2023-09-13 10:40:00,45.22,45.37,45.2,45.35,92871.0,43.0058,43.1485,42.9868,43.1295,92871.0
2023-09-13 10:50:00,45.36,45.52,45.35,45.45,129595.0,43.139,43.2911,43.1295,43.2246,129595.0
2023-09-13 11:00:00,45.44,45.46,45.33,45.41,75714.0,43.2151,43.2341,43.1104,43.1865,75714.0
2023-09-13 11:10:00,45.41,45.45,45.38,45.39,54651.0,43.1865,43.2246,43.158,43.1675,54651.0
2023-09-13 11:20:00,45.39,45.44,45.36,45.37,49633.0,43.1675,43.2151,43.139,43.1485,49633.0
2023-09-13 11:30:00,45.36,45.39,45.29,45.3,48899.0,43.139,43.1675,43.0724,43.0819,48899.0
2023-09-13 11:40:00,45.3,45.36,45.27,45.27,47539.0,43.0819,43.139,43.0534,43.0534,47539.0
2023-09-13 11:50:00,45.27,45.34,45.24,45.29,52027.0,43.0534,43.12,43.0248,43.0724,52027.0
2023-09-13 12:00:00,45.3,45.3,45.16,45.2,68277.0,43.0819,43.0819,42.9488,42.9868,68277.0
2023-09-13 12:10:00,45.21,45.21,45.12,45.14,48096.0,42.9963,42.9963,42.9107,42.9297,48096.0
2023-09-13 12:20:00,45.14,45.17,45.07,45.09,50990.0,42.9297,42.9583,42.8632,42.8822,50990.0
2023-09-13 12:30:00,45.1,45.14,45.05,45.08,43558.0,42.8917,42.9297,42.8442,42.8727,43558.0
2023-09-13 12:40:00,45.07,45.13,45.05,45.12,46028.0,42.8632,42.9202,42.8442,42.9107,46028.0
2023-09-13 12:50:00,45.12,45.24,45.11,45.21,35334.0,42.9107,43.0248,42.9012,42.9963,35334.0
2023-09-13 13:00:00,45.21,45.23,45.18,45.23,29472.0,42.9963,43.0153,42.9678,43.0153,29472.0
2023-09-13 13:10:00,45.23,45.26,45.21,45.25,31977.0,43.0153,43.0439,42.9963,43.0344,31977.0
2023-09-13 13:20:00,45.24,45.24,45.16,45.19,37966.0,43.0248,43.0248,42.9488,42.9773,37966.0
2023-09-13 13:30:00,45.19,45.23,45.16,45.18,46465.0,42.9773,43.0153,42.9488,42.9678,46465.0
2023-09-13 13:40:00,45.19,45.25,45.1,45.11,146156.0,42.9773,43.0344,42.8917,42.9012,146156.0
2023-09-13 13:50:00,45.11,45.22,45.09,45.19,51290.0,42.9012,43.0058,42.8822,42.9773,51290.0
2023-09-13 14:00:00,45.2,45.2,45.13,45.16,29027.0,42.9868,42.9868,42.9202,42.9488,29027.0
2023-09-13 14:10:00,45.16,45.18,45.13,45.16,56953.0,42.9488,42.9678,42.9202,42.9488,56953.0
2023-09-13 14:20:00,45.15,45.16,45.1,45.14,51579.0,42.9393,42.9488,42.8917,42.9297,51579.0
2023-09-13 14:30:00,45.14,45.21,45.11,45.19,35128.0,42.9297,42.9963,42.9012,42.9773,35128.0
2023-09-13 14:40:00,45.19,45.22,45.14,45.15,42914.0,42.9773,43.0058,42.9297,42.9393,42914.0
2023-09-13 14:50:00,45.15,45.16,45.03,45.1,48575.0,42.9393,42.9488,42.8251,42.8917,48575.0
2023-09-13 15:00:00,45.11,45.12,45.04,45.11,47652.0,42.9012,42.9107,42.8346,42.9012,47652.0
2023-09-13 15:10:00,45.12,45.17,45.1,45.15,58911.0,42.9107,42.9583,42.8917,42.9393,58911.0
2023-09-13 15:20:00,45.15,45.16,45.07,45.12,70560.0,42.9393,42.9488,42.8632,42.9107,70560.0
2023-09-13 15:30:00,45.12,45.23,45.11,45.2,91581.0,42.9107,43.0153,42.9012,42.9868,91581.0
2023-09-13 15:40:00,45.2,45.27,45.2,45.26,100018.0,42.9868,43.0534,42.9868,43.0439,100018.0
2023-09-13 15:50:00,45.25,45.29,45.19,45.28,548223.0,43.0344,43.0724,42.9773,43.0629,548223.0
2023-09-14 09:30:00,45.7,45.98,45.39,45.92,83924.0,43.4623,43.7286,43.1675,43.6716,83924.0
2023-09-14 09:40:00,45.92,46.0,45.83,45.9,87547.0,43.6716,43.7476,43.586,43.6525,87547.0
2023-09-14 09:50:00,45.91,46.26,45.91,46.24,75707.0,43.662,43.9949,43.662,43.9759,75707.0
2023-09-14 10:00:00,46.23,46.26,46.13,46.17,98810.0,43.9664,43.9949,43.8713,43.9093,98810.0
2023-09-14 10:10:00,46.16,46.2,46.09,46.18,61413.0,43.8998,43.9378,43.8332,43.9188,61413.0
2023-09-14 10:20:00,46.18,46.19,46.06,46.09,46683.0,43.9188,43.9283,43.8047,43.8332,46683.0
2023-09-14 10:30:00,46.09,46.13,46.05,46.08,38160.0,43.8332,43.8713,43.7952,43.8237,38160.0
2023-09-14 10:40:00,46.08,46.08,45.99,46.02,48249.0,43.8237,43.8237,43.7381,43.7667,48249.0
2023-09-14 10:50:00,46.02,46.09,46.01,46.07,48113.0,43.7667,43.8332,43.7571,43.8142,48113.0
2023-09-14 11:00:00,46.07,46.08,45.98,45.98,44713.0,43.8142,43.8237,43.7286,43.7286,44713.0
2023-09-14 11:10:00,45.98,46.0,45.88,45.88,47505.0,43.7286,43.7476,43.6335,43.6335,47505.0
2023-09-14 11:20:00,45.89,45.93,45.8,45.82,66545.0,43.643,43.6811,43.5574,43.5764,66545.0
2023-09-14 11:30:00,45.83,45.87,45.81,45.85,40078.0,43.586,43.624,43.5669,43.605,40078.0
2023-09-14 11:40:00,45.86,46.02,45.83,45.96,68226.0,43.6145,43.7667,43.586,43.7096,68226.0
2023-09-14 11:50:00,45.95,46.02,45.95,45.98,40574.0,43.7001,43.7667,43.7001,43.7286,40574.0
2023-09-14 12:00:00,45.98,46.0,45.93,45.95,39371.0,43.7286,43.7476,43.6811,43.7001,39371.0
2023-09-14 12:10:00,45.95,45.98,45.94,45.97,31714.0,43.7001,43.7286,43.6906,43.7191,31714.0
2023-09-14 12:20:00,45.97,45.99,45.94,45.97,44182.0,43.7191,43.7381,43.6906,43.7191,44182.0
2023-09-14 12:30:00,45.98,46.06,45.96,46.03,35362.0,43.7286,43.8047,43.7096,43.7762,35362.0
2023-09-14 12:40:00,46.04,46.06,46.01,46.05,41524.0,43.7857,43.8047,43.7571,43.7952,41524.0
2023-09-14 12:50:00,46.05,46.07,46.0,46.01,50269.0,43.7952,43.8142,43.7476,43.7571,50269.0
2023-09-14 13:00:00,46.0,46.0,45.96,45.98,36706.0,43.7476,43.7476,43.7096,43.7286,36706.0
2023-09-14 13:10:00,45.98,46.04,45.95,46.03,55532.0,43.7286,43.7857,43.7001,43.7762,55532.0
2023-09-14 13:20:00,46.03,46.06,46.02,46.05,29942.0,43.7762,43.8047,43.7667,43.7952,29942.0
2023-09-14 13:30:00,46.05,46.08,46.03,46.07,41506.0,43.7952,43.8237,43.7762,43.8142,41506.0
2023-09-14 13:40:00,46.07,46.07,45.89,45.9,67146.0,43.8142,43.8142,43.643,43.6525,67146.0
2023-09-14 13:50:00,45.89,45.96,45.88,45.9,31467.0,43.643,43.7096,43.6335,43.6525,31467.0
2023-09-14 14:00:00,45.9,45.95,45.88,45.93,41843.0,43.6525,43.7001,43.6335,43.6811,41843.0
2023-09-14 14:10:00,45.94,45.95,45.88,45.89,52857.0,43.6906,43.7001,43.6335,43.643,52857.0
2023-09-14 14:20:00,45.89,45.95,45.88,45.93,54144.0,43.643,43.7001,43.6335,43.6811,54144.0
2023-09-14 14:30:00,45.94,45.98,45.9,45.98,53041.0,43.6906,43.7286,43.6525,43.7286,53041.0
2023-09-14 14:40:00,45.98,46.03,45.95,46.0,65674.0,43.7286,43.7762,43.7001,43.7476,65674.0
2023-09-14 14:50:00,46.01,46.01,45.95,45.97,35857.0,43.7571,43.7571,43.7001,43.7191,35857.0
2023-09-14 15:00:00,45.97,46.01,45.95,45.96,50636.0,43.7191,43.7571,43.7001,43.7096,50636.0
2023-09-14 15:10:00,45.97,45.97,45.88,45.91,59974.0,43.7191,43.7191,43.6335,43.662,59974.0
2023-09-14 15:20:00,45.91,45.94,45.85,45.86,66290.0,43.662,43.6906,43.605,43.6145,66290.0
2023-09-14 15:30:00,45.87,45.88,45.8,45.8,82263.0,43.624,43.6335,43.5574,43.5574,82263.0
2023-09-14 15:40:00,45.8,45.88,45.8,45.82,147030.0,43.5574,43.6335,43.5574,43.5764,147030.0
2023-09-14 15:50:00,45.82,45.87,45.78,45.82,515529.0,43.5764,43.624,43.5384,43.5764,515529.0
2023-09-15 09:30:00,45.42,45.45,45.0,45.24,678783.0,43.196,43.2246,42.7966,43.0248,678783.0
2023-09-15 09:40:00,45.23,45.34,45.17,45.27,97199.0,43.0153,43.12,42.9583,43.0534,97199.0
2023-09-15 09:50:00,45.25,45.28,45.07,45.21,74743.0,43.0344,43.0629,42.8632,42.9963,74743.0
2023-09-15 10:00:00,45.22,45.45,45.2,45.4,80612.0,43.0058,43.2246,42.9868,43.177,80612.0
2023-09-15 10:10:00,45.4,45.42,45.29,45.39,47712.0,43.177,43.196,43.0724,43.1675,47712.0
2023-09-15 10:20:00,45.38,45.5,45.36,45.46,45453.0,43.158,43.2721,43.139,43.2341,45453.0
2023-09-15 10:30:00,45.45,45.55,45.41,45.54,44375.0,43.2246,43.3197,43.1865,43.3102,44375.0
2023-09-15 10:40:00,45.54,45.62,45.5,45.55,43924.0,43.3102,43.3862,43.2721,43.3197,43924.0
2023-09-15 10:50:00,45.55,45.58,45.39,45.45,43480.0,43.3197,43.3482,43.1675,43.2246,43480.0
2023-09-15 11:00:00,45.45,45.46,45.33,45.41,40841.0,43.2246,43.2341,43.1104,43.1865,40841.0
2023-09-15 11:10:00,45.4,45.44,45.32,45.41,49599.0,43.177,43.2151,43.1009,43.1865,49599.0
2023-09-15 11:20:00,45.42,45.51,45.42,45.51,35256.0,43.196,43.2816,43.196,43.2816,35256.0
2023-09-15 11:30:00,45.51,45.56,45.48,45.52,48099.0,43.2816,43.3292,43.2531,43.2911,48099.0
2023-09-15 11:40:00,45.52,45.58,45.5,45.53,47821.0,43.2911,43.3482,43.2721,43.3006,47821.0
2023-09-15 11:50:00,45.52,45.57,45.5,45.53,45516.0,43.2911,43.3387,43.2721,43.3006,45516.0
2023-09-15 12:00:00,45.53,45.58,45.51,45.53,38653.0,43.3006,43.3482,43.2816,43.3006,38653.0
2023-09-15 12:10:00,45.54,45.54,45.46,45.51,40399.0,43.3102,43.3102,43.2341,43.2816,40399.0
2023-09-15 12:20:00,45.51,45.52,45.45,45.47,35159.0,43.2816,43.2911,43.2246,43.2436,35159.0
2023-09-15 12:30:00,45.47,45.52,45.45,45.52,36002.0,43.2436,43.2911,43.2246,43.2911,36002.0
2023-09-15 12:40:00,45.52,45.54,45.43,45.45,48374.0,43.2911,43.3102,43.2055,43.2246,48374.0
2023-09-15 12:50:00,45.45,45.49,45.41,45.45,47832.0,43.2246,43.2626,43.1865,43.2246,47832.0
2023-09-15 13:00:00,45.45,45.45,45.35,45.39,34944.0,43.2246,43.2246,43.1295,43.1675,34944.0
2023-09-15 13:10:00,45.39,45.4,45.29,45.31,41893.0,43.1675,43.177,43.0724,43.0914,41893.0
2023-09-15 13:20:00,45.3,45.31,45.26,45.3,64114.0,43.0819,43.0914,43.0439,43.0819,64114.0
2023-09-15 13:30:00,45.3,45.39,45.21,45.39,48531.0,43.0819,43.1675,42.9963,43.1675,48531.0
2023-09-15 13:40:00,45.39,45.5,45.38,45.47,40922.0,43.1675,43.2721,43.158,43.2436,40922.0
2023-09-15 13:50:00,45.47,45.5,45.43,45.45,33231.0,43.2436,43.2721,43.2055,43.2246,33231.0
2023-09-15 14:00:00,45.45,45.49,45.37,45.38,88469.0,43.2246,43.2626,43.1485,43.158,88469.0
2023-09-15 14:10:00,45.39,45.43,45.34,45.36,44777.0,43.1675,43.2055,43.12,43.139,44777.0
2023-09-15 14:20:00,45.37,45.4,45.34,45.37,47898.0,43.1485,43.177,43.12,43.1485,47898.0
2023-09-15 14:30:00,45.37,45.43,45.35,45.41,44010.0,43.1485,43.2055,43.1295,43.1865,44010.0
2023-09-15 14:40:00,45.41,45.45,45.39,45.45,50586.0,43.1865,43.2246,43.1675,43.2246,50586.0
2023-09-15 14:50:00,45.46,45.47,45.38,45.44,58082.0,43.2341,43.2436,43.158,43.2151,58082.0
2023-09-15 15:00:00,45.45,45.45,45.31,45.32,73240.0,43.2246,43.2246,43.0914,43.1009,73240.0
2023-09-15 15:10:00,45.32,45.33,45.2,45.3,117667.0,43.1009,43.1104,42.9868,43.0819,117667.0
2023-09-15 15:20:00,45.3,45.34,45.28,45.31,118050.0,43.0819,43.12,43.0629,43.0914,118050.0
2023-09-15 15:30:00,45.32,45.34,45.17,45.17,186677.0,43.1009,43.12,42.9583,42.9583,186677.0
2023-09-15 15:40:00,45.18,45.32,45.13,45.29,247665.0,42.9678,43.1009,42.9202,43.0724,247665.0
2023-09-15 15:50:00,45.29,45.29,45.13,45.21,466430.0,43.0724,43.0724,42.9202,42.9963,466430.0
2023-09-18 09:30:00,45.06,45.1,44.82,44.91,44582.0,42.8537,42.8917,42.6254,42.711,44582.0
2023-09-18 09:40:00,44.95,44.97,44.65,44.65,58686.0,42.749,42.7681,42.4637,42.4637,58686.0
2023-09-18 09:50:00,44.64,44.81,44.61,44.75,44598.0,42.4542,42.6159,42.4257,42.5588,44598.0
2023-09-18 10:00:00,44.76,44.81,44.66,44.73,59278.0,42.5684,42.6159,42.4732,42.5398,59278.0
2023-09-18 10:10:00,44.73,44.76,44.68,44.69,39031.0,42.5398,42.5684,42.4923,42.5018,39031.0
2023-09-18 10:20:00,44.69,44.72,44.59,44.59,86324.0,42.5018,42.5303,42.4067,42.4067,86324.0
2023-09-18 10:30:00,44.6,44.76,44.6,44.73,44609.0,42.4162,42.5684,42.4162,42.5398,44609.0
2023-09-18 10:40:00,44.74,44.82,44.71,44.78,28809.0,42.5493,42.6254,42.5208,42.5874,28809.0
2023-09-18 10:50:00,44.78,44.83,44.7,44.71,21705.0,42.5874,42.6349,42.5113,42.5208,21705.0
2023-09-18 11:00:00,44.71,44.71,44.66,44.66,35600.0,42.5208,42.5208,42.4732,42.4732,35600.0
2023-09-18 11:10:00,44.67,44.71,44.67,44.69,21747.0,42.4828,42.5208,42.4828,42.5018,21747.0
2023-09-18 11:20:00,44.69,44.72,44.66,44.69,45265.0,42.5018,42.5303,42.4732,42.5018,45265.0
2023-09-18 11:30:00,44.69,44.73,44.67,44.73,41082.0,42.5018,42.5398,42.4828,42.5398,41082.0
2023-09-18 11:40:00,44.73,44.77,44.71,44.75,23911.0,42.5398,42.5779,42.5208,42.5588,23911.0
2023-09-18 11:50:00,44.75,44.77,44.68,44.69,23014.0,42.5588,42.5779,42.4923,42.5018,23014.0
2023-09-18 12:00:00,44.7,44.71,44.66,44.69,36309.0,42.5113,42.5208,42.4732,42.5018,36309.0
2023-09-18 12:10:00,44.69,44.77,44.68,44.75,17831.0,42.5018,42.5779,42.4923,42.5588,17831.0
2023-09-18 12:20:00,44.75,44.78,44.72,44.74,24296.0,42.5588,42.5874,42.5303,42.5493,24296.0
2023-09-18 12:30:00,44.75,44.77,44.73,44.73,22339.0,42.5588,42.5779,42.5398,42.5398,22339.0
2023-09-18 12:40:00,44.73,44.76,44.71,44.74,22266.0,42.5398,42.5684,42.5208,42.5493,22266.0
2023-09-18 12:50:00,44.73,44.76,44.72,44.72,15945.0,42.5398,42.5684,42.5303,42.5303,15945.0
2023-09-18 13:00:00,44.73,44.76,44.71,44.71,25279.0,42.5398,42.5684,42.5208,42.5208,25279.0
2023-09-18 13:10:00,44.71,44.72,44.67,44.7,23785.0,42.5208,42.5303,42.4828,42.5113,23785.0
2023-09-18 13:20:00,44.7,44.71,44.68,44.7,19051.0,42.5113,42.5208,42.4923,42.5113,19051.0
2023-09-18 13:30:00,44.71,44.76,44.7,44.76,16895.0,42.5208,42.5684,42.5113,42.5684,16895.0
2023-09-18 13:40:00,44.76,44.77,44.73,44.73,21982.0,42.5684,42.5779,42.5398,42.5398,21982.0
2023-09-18 13:50:00,44.73,44.75,44.7,44.71,22974.0,42.5398,42.5588,42.5113,42.5208,22974.0
2023-09-18 14:00:00,44.71,44.72,44.67,44.67,27910.0,42.5208,42.5303,42.4828,42.4828,27910.0
2023-09-18 14:10:00,44.66,44.74,44.66,44.7,36834.0,42.4732,42.5493,42.4732,42.5113,36834.0
2023-09-18 14:20:00,44.71,44.72,44.66,44.7,23554.0,42.5208,42.5303,42.4732,42.5113,23554.0
2023-09-18 14:30:00,44.7,44.73,44.7,44.71,26457.0,42.5113,42.5398,42.5113,42.5208,26457.0
2023-09-18 14:40:00,44.71,44.78,44.71,44.75,33471.0,42.5208,42.5874,42.5208,42.5588,33471.0
2023-09-18 14:50:00,44.75,44.78,44.71,44.76,31891.0,42.5588,42.5874,42.5208,42.5684,31891.0
2023-09-18 15:00:00,44.75,44.81,44.73,44.8,23625.0,42.5588,42.6159,42.5398,42.6064,23625.0
2023-09-18 15:10:00,44.8,44.82,44.78,44.81,22329.0,42.6064,42.6254,42.5874,42.6159,22329.0
2023-09-18 15:20:00,44.81,44.82,44.79,44.8,29089.0,42.6159,42.6254,42.5969,42.6064,29089.0
2023-09-18 15:30:00,44.8,44.86,44.75,44.86,77980.0,42.6064,42.6635,42.5588,42.6635,77980.0
2023-09-18 15:40:00,44.86,44.88,44.82,44.84,145194.0,42.6635,42.6825,42.6254,42.6444,145194.0
2023-09-18 15:50:00,44.83,44.87,44.77,44.79,383496.0,42.6349,42.673,42.5779,42.5969,383496.0
2023-09-19 09:30:00,44.81,44.91,44.75,44.91,36744.0,42.6159,42.711,42.5588,42.711,36744.0
2023-09-19 09:40:00,44.9,44.96,44.73,44.93,46059.0,42.7015,42.7586,42.5398,42.73,46059.0
2023-09-19 09:50:00,44.93,44.96,44.74,44.79,46259.0,42.73,42.7586,42.5493,42.5969,46259.0
2023-09-19 10:00:00,44.79,44.79,44.63,44.68,45820.0,42.5969,42.5969,42.4447,42.4923,45820.0
2023-09-19 10:10:00,44.68,44.69,44.58,44.59,23965.0,42.4923,42.5018,42.3972,42.4067,23965.0
2023-09-19 10:20:00,44.59,44.61,44.48,44.53,118148.0,42.4067,42.4257,42.3021,42.3496,118148.0
2023-09-19 10:30:00,44.53,44.59,44.49,44.52,33261.0,42.3496,42.4067,42.3116,42.3401,33261.0
2023-09-19 10:40:00,44.52,44.58,44.44,44.45,75518.0,42.3401,42.3972,42.264,42.2735,75518.0
2023-09-19 10:50:00,44.45,44.48,44.41,44.44,88319.0,42.2735,42.3021,42.2355,42.264,88319.0
2023-09-19 11:00:00,44.44,44.45,44.35,44.38,18253.0,42.264,42.2735,42.1784,42.207,18253.0
2023-09-19 11:10:00,44.37,44.4,44.28,44.29,24425.0,42.1974,42.226,42.1119,42.1214,24425.0
2023-09-19 11:20:00,44.3,44.31,44.24,44.26,21256.0,42.1309,42.1404,42.0738,42.0928,21256.0
2023-09-19 11:30:00,44.27,44.33,44.25,44.3,30895.0,42.1023,42.1594,42.0833,42.1309,30895.0
2023-09-19 11:40:00,44.3,44.33,44.24,44.33,24863.0,42.1309,42.1594,42.0738,42.1594,24863.0
2023-09-19 11:50:00,44.34,44.34,44.28,44.3,18596.0,42.1689,42.1689,42.1119,42.1309,18596.0
2023-09-19 12:00:00,44.31,44.32,44.23,44.23,17812.0,42.1404,42.1499,42.0643,42.0643,17812.0
2023-09-19 12:10:00,44.24,44.29,44.22,44.27,19089.0,42.0738,42.1214,42.0548,42.1023,19089.0
2023-09-19 12:20:00,44.27,44.3,44.22,44.23,21795.0,42.1023,42.1309,42.0548,42.0643,21795.0
2023-09-19 12:30:00,44.23,44.25,44.16,44.16,21218.0,42.0643,42.0833,41.9977,41.9977,21218.0
2023-09-19 12:40:00,44.16,44.17,44.12,44.13,29159.0,41.9977,42.0072,41.9597,41.9692,29159.0
2023-09-19 12:50:00,44.13,44.18,44.13,44.17,27265.0,41.9692,42.0168,41.9692,42.0072,27265.0
2023-09-19 13:00:00,44.18,44.19,44.16,44.18,21320.0,42.0168,42.0263,41.9977,42.0168,21320.0
2023-09-19 13:10:00,44.19,44.23,44.18,44.2,28387.0,42.0263,42.0643,42.0168,42.0358,28387.0
2023-09-19 13:20:00,44.21,44.23,44.19,44.23,25773.0,42.0453,42.0643,42.0263,42.0643,25773.0
2023-09-19 13:30:00,44.23,44.24,44.19,44.22,44644.0,42.0643,42.0738,42.0263,42.0548,44644.0
2023-09-19 13:40:00,44.21,44.22,44.2,44.22,47136.0,42.0453,42.0548,42.0358,42.0548,47136.0
2023-09-19 13:50:00,44.22,44.26,44.19,44.21,31854.0,42.0548,42.0928,42.0263,42.0453,31854.0
2023-09-19 14:00:00,44.22,44.25,44.2,44.23,26296.0,42.0548,42.0833,42.0358,42.0643,26296.0
2023-09-19 14:10:00,44.23,44.26,44.13,44.13,35890.0,42.0643,42.0928,41.9692,41.9692,35890.0
2023-09-19 14:20:00,44.14,44.17,44.11,44.12,26884.0,41.9787,42.0072,41.9502,41.9597,26884.0
2023-09-19 14:30:00,44.12,44.26,44.11,44.2,37917.0,41.9597,42.0928,41.9502,42.0358,37917.0
2023-09-19 14:40:00,44.21,44.24,44.19,44.2,28477.0,42.0453,42.0738,42.0263,42.0358,28477.0
2023-09-19 14:50:00,44.19,44.19,44.12,44.12,29583.0,42.0263,42.0263,41.9597,41.9597,29583.0
2023-09-19 15:00:00,44.12,44.12,44.08,44.09,38409.0,41.9597,41.9597,41.9216,41.9312,38409.0
2023-09-19 15:10:00,44.09,44.11,44.06,44.1,31390.0,41.9312,41.9502,41.9026,41.9407,31390.0
2023-09-19 15:20:00,44.09,44.14,44.08,44.13,33223.0,41.9312,41.9787,41.9216,41.9692,33223.0
2023-09-19 15:30:00,44.12,44.13,44.04,44.09,91702.0,41.9597,41.9692,41.8836,41.9312,91702.0
2023-09-19 15:40:00,44.09,44.14,44.07,44.08,127692.0,41.9312,41.9787,41.9121,41.9216,127692.0
2023-09-19 15:50:00,44.09,44.16,44.07,44.13,331834.0,41.9312,41.9977,41.9121,41.9692,331834.0
2023-09-20 09:30:00,44.36,44.52,44.25,44.31,65935.0,42.1879,42.3401,42.0833,42.1404,65935.0
2023-09-20 09:40:00,44.31,44.51,44.25,44.48,241300.0,42.1404,42.3306,42.0833,42.3021,241300.0
2023-09-20 09:50:00,44.48,44.5,44.39,44.42,51639.0,42.3021,42.3211,42.2165,42.245,51639.0
2023-09-20 10:00:00,44.41,44.46,44.35,44.39,27744.0,42.2355,42.283,42.1784,42.2165,27744.0
2023-09-20 10:10:00,44.39,44.42,44.28,44.28,148907.0,42.2165,42.245,42.1119,42.1119,148907.0
2023-09-20 10:20:00,44.29,44.38,44.29,44.37,42362.0,42.1214,42.207,42.1214,42.1974,42362.0
2023-09-20 10:30:00,44.37,44.39,44.29,44.38,157581.0,42.1974,42.2165,42.1214,42.207,157581.0
2023-09-20 10:40:00,44.37,44.39,44.3,44.3,92032.0,42.1974,42.2165,42.1309,42.1309,92032.0
2023-09-20 10:50:00,44.31,44.38,44.31,44.34,30177.0,42.1404,42.207,42.1404,42.1689,30177.0
2023-09-20 11:00:00,44.35,44.44,44.35,44.44,21150.0,42.1784,42.264,42.1784,42.264,21150.0
2023-09-20 11:10:00,44.45,44.5,44.44,44.45,37747.0,42.2735,42.3211,42.264,42.2735,37747.0
2023-09-20 11:20:00,44.45,44.46,44.37,44.42,36889.0,42.2735,42.283,42.1974,42.245,36889.0
2023-09-20 11:30:00,44.42,44.47,44.41,44.43,20796.0,42.245,42.2926,42.2355,42.2545,20796.0
2023-09-20 11:40:00,44.42,44.45,44.38,44.38,32658.0,42.245,42.2735,42.207,42.207,32658.0
2023-09-20 11:50:00,44.39,44.39,44.26,44.32,72724.0,42.2165,42.2165,42.0928,42.1499,72724.0
2023-09-20 12:00:00,44.32,44.34,44.29,44.32,17402.0,42.1499,42.1689,42.1214,42.1499,17402.0
2023-09-20 12:10:00,44.31,44.35,44.3,44.34,71569.0,42.1404,42.1784,42.1309,42.1689,71569.0
2023-09-20 12:20:00,44.34,44.44,44.33,44.43,44293.0,42.1689,42.264,42.1594,42.2545,44293.0
2023-09-20 12:30:00,44.44,44.44,44.4,44.43,17384.0,42.264,42.264,42.226,42.2545,17384.0
2023-09-20 12:40:00,44.43,44.46,44.4,44.4,24283.0,42.2545,42.283,42.226,42.226,24283.0
2023-09-20 12:50:00,44.4,44.41,44.34,44.34,45487.0,42.226,42.2355,42.1689,42.1689,45487.0
2023-09-20 13:00:00,44.34,44.38,44.33,44.34,82617.0,42.1689,42.207,42.1594,42.1689,82617.0
2023-09-20 13:10:00,44.35,44.37,44.29,44.34,115981.0,42.1784,42.1974,42.1214,42.1689,115981.0
2023-09-20 13:20:00,44.34,44.35,44.27,44.27,15201.0,42.1689,42.1784,42.1023,42.1023,15201.0
2023-09-20 13:30:00,44.27,44.3,44.24,44.25,137947.0,42.1023,42.1309,42.0738,42.0833,137947.0
2023-09-20 13:40:00,44.24,44.24,44.17,44.23,27313.0,42.0738,42.0738,42.0072,42.0643,27313.0
2023-09-20 13:50:00,44.22,44.25,44.2,44.2,40463.0,42.0548,42.0833,42.0358,42.0358,40463.0
2023-09-20 14:00:00,44.2,44.2,44.01,44.05,37266.0,42.0358,42.0358,41.8551,41.8931,37266.0
2023-09-20 14:10:00,44.03,44.14,44.01,44.12,34148.0,41.8741,41.9787,41.8551,41.9597,34148.0
2023-09-20 14:20:00,44.12,44.15,44.07,44.09,38432.0,41.9597,41.9882,41.9121,41.9312,38432.0
2023-09-20 14:30:00,44.09,44.18,44.06,44.16,59708.0,41.9312,42.0168,41.9026,41.9977,59708.0
2023-09-20 14:40:00,44.15,44.18,44.03,44.05,36121.0,41.9882,42.0168,41.8741,41.8931,36121.0
2023-09-20 14:50:00,44.05,44.06,43.94,44.01,151630.0,41.8931,41.9026,41.7885,41.8551,151630.0
2023-09-20 15:00:00,44.02,44.05,43.95,43.97,55967.0,41.8646,41.8931,41.798,41.817,55967.0
2023-09-20 15:10:00,43.97,43.99,43.86,43.87,34696.0,41.817,41.8361,41.7124,41.7219,34696.0
2023-09-20 15:20:00,43.89,43.95,43.84,43.94,38305.0,41.7409,41.798,41.6934,41.7885,38305.0
2023-09-20 15:30:00,43.95,43.95,43.76,43.79,126813.0,41.798,41.798,41.6173,41.6458,126813.0
2023-09-20 15:40:00,43.79,43.82,43.67,43.73,137575.0,41.6458,41.6744,41.5317,41.5888,137575.0
2023-09-20 15:50:00,43.72,43.76,43.65,43.71,447524.0,41.5793,41.6173,41.5127,41.5698,447524.0
2023-09-21 09:30:00,43.54,43.67,43.26,43.3,105607.0,41.4081,41.5317,41.1418,41.1798,105607.0
2023-09-21 09:40:00,43.24,43.43,43.1,43.39,44175.0,41.1228,41.3035,40.9896,41.2654,44175.0
2023-09-21 09:50:00,43.4,43.51,43.36,43.43,37935.0,41.2749,41.3796,41.2369,41.3035,37935.0
2023-09-21 10:00:00,43.44,43.48,43.34,43.41,53620.0,41.313,41.351,41.2179,41.2845,53620.0
2023-09-21 10:10:00,43.42,43.62,43.39,43.61,105635.0,41.294,41.4842,41.2654,41.4747,105635.0
2023-09-21 10:20:00,43.61,43.68,43.48,43.48,47592.0,41.4747,41.5412,41.351,41.351,47592.0
2023-09-21 10:30:00,43.48,43.49,43.28,43.35,26495.0,41.351,41.3605,41.1608,41.2274,26495.0
2023-09-21 10:40:00,43.36,43.4,43.3,43.32,51323.0,41.2369,41.2749,41.1798,41.1989,51323.0
2023-09-21 10:50:00,43.32,43.33,43.22,43.27,35909.0,41.1989,41.2084,41.1038,41.1513,35909.0
2023-09-21 11:00:00,43.26,43.38,43.25,43.34,33043.0,41.1418,41.2559,41.1323,41.2179,33043.0
2023-09-21 11:10:00,43.34,43.37,43.31,43.32,99184.0,41.2179,41.2464,41.1893,41.1989,99184.0
2023-09-21 11:20:00,43.32,43.41,43.32,43.38,88541.0,41.1989,41.2845,41.1989,41.2559,88541.0
2023-09-21 11:30:00,43.39,43.47,43.38,43.44,29224.0,41.2654,41.3415,41.2559,41.313,29224.0
2023-09-21 11:40:00,43.44,43.52,43.39,43.48,33970.0,41.313,41.3891,41.2654,41.351,33970.0
2023-09-21 11:50:00,43.48,43.48,43.42,43.44,31342.0,41.351,41.351,41.294,41.313,31342.0
2023-09-21 12:00:00,43.45,43.46,43.32,43.32,20446.0,41.3225,41.332,41.1989,41.1989,20446.0
2023-09-21 12:10:00,43.32,43.32,43.21,43.25,22446.0,41.1989,41.1989,41.0942,41.1323,22446.0
2023-09-21 12:20:00,43.24,43.29,43.22,43.28,20552.0,41.1228,41.1703,41.1038,41.1608,20552.0
2023-09-21 12:30:00,43.27,43.28,43.21,43.23,20063.0,41.1513,41.1608,41.0942,41.1133,20063.0
2023-09-21 12:40:00,43.23,43.24,43.17,43.18,24556.0,41.1133,41.1228,41.0562,41.0657,24556.0
2023-09-21 12:50:00,43.17,43.17,43.09,43.14,38707.0,41.0562,41.0562,40.9801,41.0277,38707.0
2023-09-21 13:00:00,43.13,43.22,43.1,43.21,31419.0,41.0182,41.1038,40.9896,41.0942,31419.0
2023-09-21 13:10:00,43.2,43.33,43.17,43.33,34655.0,41.0847,41.2084,41.0562,41.2084,34655.0
2023-09-21 13:20:00,43.34,43.37,43.32,43.33,24188.0,41.2179,41.2464,41.1989,41.2084,24188.0
2023-09-21 13:30:00,43.32,43.34,43.3,43.32,28377.0,41.1989,41.2179,41.1798,41.1989,28377.0
2023-09-21 13:40:00,43.33,43.34,43.29,43.3,21660.0,41.2084,41.2179,41.1703,41.1798,21660.0
2023-09-21 13:50:00,43.3,43.38,43.28,43.35,23811.0,41.1798,41.2559,41.1608,41.2274,23811.0
2023-09-21 14:00:00,43.36,43.37,43.3,43.3,30485.0,41.2369,41.2464,41.1798,41.1798,30485.0
2023-09-21 14:10:00,43.3,43.37,43.3,43.36,73697.0,41.1798,41.2464,41.1798,41.2369,73697.0
2023-09-21 14:20:00,43.37,43.37,43.26,43.27,93770.0,41.2464,41.2464,41.1418,41.1513,93770.0
2023-09-21 14:30:00,43.27,43.34,43.26,43.33,53190.0,41.1513,41.2179,41.1418,41.2084,53190.0
2023-09-21 14:40:00,43.33,43.36,43.32,43.35,29602.0,41.2084,41.2369,41.1989,41.2274,29602.0
2023-09-21 14:50:00,43.34,43.35,43.31,43.32,27241.0,41.2179,41.2274,41.1893,41.1989,27241.0
2023-09-21 15:00:00,43.32,43.37,43.29,43.36,33597.0,41.1989,41.2464,41.1703,41.2369,33597.0
2023-09-21 15:10:00,43.36,43.37,43.28,43.3,34419.0,41.2369,41.2464,41.1608,41.1798,34419.0
2023-09-21 15:20:00,43.29,43.35,43.23,43.25,47227.0,41.1703,41.2274,41.1133,41.1323,47227.0
2023-09-21 15:30:00,43.24,43.26,43.17,43.23,63774.0,41.1228,41.1418,41.0562,41.1133,63774.0
2023-09-21 15:40:00,43.23,43.24,43.11,43.12,159814.0,41.1133,41.1228,40.9991,41.0087,159814.0
2023-09-21 15:50:00,43.11,43.22,43.09,43.16,413259.0,40.9991,41.1038,40.9801,41.0467,413259.0
2023-09-22 09:30:00,43.2,43.28,42.87,42.87,56408.0,41.0847,41.1608,40.7709,40.7709,56408.0
2023-09-22 09:40:00,42.85,42.87,42.67,42.86,68115.0,40.7519,40.7709,40.5807,40.7614,68115.0
2023-09-22 09:50:00,42.85,42.95,42.76,42.92,55458.0,40.7519,40.847,40.6663,40.8184,55458.0
2023-09-22 10:00:00,42.93,43.14,42.9,43.13,39157.0,40.828,41.0277,40.7994,41.0182,39157.0
2023-09-22 10:10:00,43.15,43.16,43.01,43.06,34977.0,41.0372,41.0467,40.904,40.9516,34977.0
2023-09-22 10:20:00,43.06,43.15,43.02,43.13,32513.0,40.9516,41.0372,40.9135,41.0182,32513.0
2023-09-22 10:30:00,43.13,43.16,43.05,43.07,46790.0,41.0182,41.0467,40.9421,40.9611,46790.0
2023-09-22 10:40:00,43.06,43.07,42.93,42.93,32797.0,40.9516,40.9611,40.828,40.828,32797.0
2023-09-22 10:50:00,42.92,42.95,42.86,42.89,31068.0,40.8184,40.847,40.7614,40.7899,31068.0
2023-09-22 11:00:00,42.88,42.88,42.76,42.77,43726.0,40.7804,40.7804,40.6663,40.6758,43726.0
2023-09-22 11:10:00,42.77,42.9,42.75,42.89,44545.0,40.6758,40.7994,40.6568,40.7899,44545.0
2023-09-22 11:20:00,42.89,42.96,42.88,42.94,24456.0,40.7899,40.8565,40.7804,40.8375,24456.0
2023-09-22 11:30:00,42.93,42.97,42.9,42.97,18125.0,40.828,40.866,40.7994,40.866,18125.0
2023-09-22 11:40:00,42.97,42.98,42.88,42.89,18622.0,40.866,40.8755,40.7804,40.7899,18622.0
2023-09-22 11:50:00,42.9,42.91,42.81,42.84,21614.0,40.7994,40.8089,40.7138,40.7424,21614.0
2023-09-22 12:00:00,42.83,42.86,42.81,42.82,34247.0,40.7329,40.7614,40.7138,40.7233,34247.0
2023-09-22 12:10:00,42.82,42.89,42.79,42.89,15544.0,40.7233,40.7899,40.6948,40.7899,15544.0
2023-09-22 12:20:00,42.88,42.88,42.79,42.8,20256.0,40.7804,40.7804,40.6948,40.7043,20256.0
2023-09-22 12:30:00,42.8,42.92,42.78,42.91,35847.0,40.7043,40.8184,40.6853,40.8089,35847.0
2023-09-22 12:40:00,42.91,42.92,42.86,42.88,16905.0,40.8089,40.8184,40.7614,40.7804,16905.0
2023-09-22 12:50:00,42.88,42.88,42.82,42.83,15593.0,40.7804,40.7804,40.7233,40.7329,15593.0
2023-09-22 13:00:00,42.83,42.88,42.83,42.83,15296.0,40.7329,40.7804,40.7329,40.7329,15296.0
2023-09-22 13:10:00,42.84,42.9,42.81,42.86,23525.0,40.7424,40.7994,40.7138,40.7614,23525.0
2023-09-22 13:20:00,42.85,42.86,42.77,42.77,19640.0,40.7519,40.7614,40.6758,40.6758,19640.0
2023-09-22 13:30:00,42.77,42.83,42.68,42.74,63051.0,40.6758,40.7329,40.5902,40.6473,63051.0
2023-09-22 13:40:00,42.73,42.75,42.66,42.7,62569.0,40.6377,40.6568,40.5712,40.6092,62569.0
2023-09-22 13:50:00,42.7,42.75,42.69,42.74,39018.0,40.6092,40.6568,40.5997,40.6473,39018.0
2023-09-22 14:00:00,42.74,42.75,42.66,42.68,28852.0,40.6473,40.6568,40.5712,40.5902,28852.0
2023-09-22 14:10:00,42.68,42.68,42.62,42.63,27020.0,40.5902,40.5902,40.5331,40.5426,27020.0
2023-09-22 14:20:00,42.63,42.7,42.62,42.68,51605.0,40.5426,40.6092,40.5331,40.5902,51605.0
2023-09-22 14:30:00,42.67,42.74,42.63,42.63,30805.0,40.5807,40.6473,40.5426,40.5426,30805.0
2023-09-22 14:40:00,42.64,42.65,42.57,42.63,33602.0,40.5522,40.5617,40.4856,40.5426,33602.0
2023-09-22 14:50:00,42.63,42.67,42.61,42.65,35276.0,40.5426,40.5807,40.5236,40.5617,35276.0
2023-09-22 15:00:00,42.64,42.84,42.63,42.83,49317.0,40.5522,40.7424,40.5426,40.7329,49317.0
2023-09-22 15:10:00,42.83,42.86,42.78,42.78,54189.0,40.7329,40.7614,40.6853,40.6853,54189.0
2023-09-22 15:20:00,42.79,42.83,42.73,42.8,81499.0,40.6948,40.7329,40.6377,40.7043,81499.0
2023-09-22 15:30:00,42.8,42.83,42.73,42.74,60042.0,40.7043,40.7329,40.6377,40.6473,60042.0
2023-09-22 15:40:00,42.74,42.75,42.64,42.66,109162.0,40.6473,40.6568,40.5522,40.5712,109162.0
2023-09-22 15:50:00,42.66,42.74,42.64,42.71,398757.0,40.5712,40.6473,40.5522,40.6187,398757.0
2023-09-25 09:30:00,42.44,42.61,42.3,42.32,40809.0,40.3619,40.5236,40.2288,40.2478,40809.0
2023-09-25 09:40:00,42.32,42.5,42.3,42.45,55642.0,40.2478,40.419,40.2288,40.3715,55642.0
2023-09-25 09:50:00,42.43,42.67,42.41,42.66,32571.0,40.3524,40.5807,40.3334,40.5712,32571.0
2023-09-25 10:00:00,42.66,42.67,42.6,42.61,50544.0,40.5712,40.5807,40.5141,40.5236,50544.0
2023-09-25 10:10:00,42.61,42.85,42.58,42.79,64972.0,40.5236,40.7519,40.4951,40.6948,64972.0
2023-09-25 10:20:00,42.78,42.88,42.77,42.88,65415.0,40.6853,40.7804,40.6758,40.7804,65415.0
2023-09-25 10:30:00,42.88,42.96,42.81,42.96,53059.0,40.7804,40.8565,40.7138,40.8565,53059.0
2023-09-25 10:40:00,42.96,42.96,42.8,42.84,34968.0,40.8565,40.8565,40.7043,40.7424,34968.0
2023-09-25 10:50:00,42.84,42.84,42.72,42.73,30020.0,40.7424,40.7424,40.6282,40.6377,30020.0
2023-09-25 11:00:00,42.73,42.81,42.62,42.81,27640.0,40.6377,40.7138,40.5331,40.7138,27640.0
2023-09-25 11:10:00,42.82,42.94,42.8,42.93,38184.0,40.7233,40.8375,40.7043,40.828,38184.0
2023-09-25 11:20:00,42.94,42.98,42.9,42.9,19232.0,40.8375,40.8755,40.7994,40.7994,19232.0
2023-09-25 11:30:00,42.9,42.93,42.85,42.86,20687.0,40.7994,40.828,40.7519,40.7614,20687.0
2023-09-25 11:40:00,42.85,42.97,42.84,42.88,18077.0,40.7519,40.866,40.7424,40.7804,18077.0
2023-09-25 11:50:00,42.89,42.9,42.84,42.87,20537.0,40.7899,40.7994,40.7424,40.7709,20537.0
2023-09-25 12:00:00,42.88,42.89,42.84,42.87,19823.0,40.7804,40.7899,40.7424,40.7709,19823.0
2023-09-25 12:10:00,42.88,42.88,42.85,42.88,20059.0,40.7804,40.7804,40.7519,40.7804,20059.0
2023-09-25 12:20:00,42.87,42.92,42.87,42.9,24498.0,40.7709,40.8184,40.7709,40.7994,24498.0
2023-09-25 12:30:00,42.89,42.9,42.84,42.87,25413.0,40.7899,40.7994,40.7424,40.7709,25413.0
2023-09-25 12:40:00,42.87,42.88,42.84,42.88,22376.0,40.7709,40.7804,40.7424,40.7804,22376.0
2023-09-25 12:50:00,42.87,42.87,42.79,42.84,21092.0,40.7709,40.7709,40.6948,40.7424,21092.0
2023-09-25 13:00:00,42.84,42.91,42.79,42.91,19236.0,40.7424,40.8089,40.6948,40.8089,19236.0
2023-09-25 13:10:00,42.91,42.97,42.89,42.89,26581.0,40.8089,40.866,40.7899,40.7899,26581.0
2023-09-25 13:20:00,42.9,42.9,42.7,42.73,62148.0,40.7994,40.7994,40.6092,40.6377,62148.0
2023-09-25 13:30:00,42.72,42.77,42.63,42.77,35246.0,40.6282,40.6758,40.5426,40.6758,35246.0
2023-09-25 13:40:00,42.77,42.81,42.74,42.8,18668.0,40.6758,40.7138,40.6473,40.7043,18668.0
2023-09-25 13:50:00,42.8,42.88,42.79,42.87,14757.0,40.7043,40.7804,40.6948,40.7709,14757.0
2023-09-25 14:00:00,42.87,42.91,42.86,42.88,21672.0,40.7709,40.8089,40.7614,40.7804,21672.0
2023-09-25 14:10:00,42.88,42.9,42.84,42.86,20917.0,40.7804,40.7994,40.7424,40.7614,20917.0
2023-09-25 14:20:00,42.86,42.9,42.85,42.88,36681.0,40.7614,40.7994,40.7519,40.7804,36681.0
2023-09-25 14:30:00,42.87,42.9,42.8,42.86,27285.0,40.7709,40.7994,40.7043,40.7614,27285.0
2023-09-25 14:40:00,42.87,42.89,42.82,42.84,26984.0,40.7709,40.7899,40.7233,40.7424,26984.0
2023-09-25 14:50:00,42.84,42.87,42.83,42.84,21370.0,40.7424,40.7709,40.7329,40.7424,21370.0
2023-09-25 15:00:00,42.84,42.85,42.72,42.73,23981.0,40.7424,40.7519,40.6282,40.6377,23981.0
2023-09-25 15:10:00,42.73,42.92,42.72,42.91,29392.0,40.6377,40.8184,40.6282,40.8089,29392.0
2023-09-25 15:20:00,42.91,42.93,42.81,42.84,36195.0,40.8089,40.828,40.7138,40.7424,36195.0
2023-09-25 15:30:00,42.84,42.89,42.83,42.89,46564.0,40.7424,40.7899,40.7329,40.7899,46564.0
2023-09-25 15:40:00,42.89,42.89,42.83,42.87,75952.0,40.7899,40.7899,40.7329,40.7709,75952.0
2023-09-25 15:50:00,42.88,42.91,42.82,42.9,216506.0,40.7804,40.8089,40.7233,40.7994,216506.0
2023-09-26 09:30:00,42.5,42.65,42.36,42.64,42589.0,40.419,40.5617,40.2859,40.5522,42589.0
2023-09-26 09:40:00,42.61,42.79,42.57,42.75,64723.0,40.5236,40.6948,40.4856,40.6568,64723.0
2023-09-26 09:50:00,42.74,42.83,42.66,42.8,36718.0,40.6473,40.7329,40.5712,40.7043,36718.0
2023-09-26 10:00:00,42.8,42.82,42.69,42.76,34643.0,40.7043,40.7233,40.5997,40.6663,34643.0
2023-09-26 10:10:00,42.76,42.77,42.55,42.58,36293.0,40.6663,40.6758,40.4666,40.4951,36293.0
2023-09-26 10:20:00,42.58,42.7,42.55,42.7,44148.0,40.4951,40.6092,40.4666,40.6092,44148.0
2023-09-26 10:30:00,42.7,42.7,42.58,42.62,18720.0,40.6092,40.6092,40.4951,40.5331,18720.0
2023-09-26 10:40:00,42.63,42.74,42.63,42.67,19307.0,40.5426,40.6473,40.5426,40.5807,19307.0
2023-09-26 10:50:00,42.66,42.68,42.61,42.68,34303.0,40.5712,40.5902,40.5236,40.5902,34303.0
2023-09-26 11:00:00,42.69,42.73,42.62,42.66,29339.0,40.5997,40.6377,40.5331,40.5712,29339.0
2023-09-26 11:10:00,42.66,42.68,42.64,42.64,31058.0,40.5712,40.5902,40.5522,40.5522,31058.0
2023-09-26 11:20:00,42.63,42.63,42.51,42.52,22096.0,40.5426,40.5426,40.4285,40.438,22096.0
2023-09-26 11:30:00,42.52,42.54,42.47,42.49,30645.0,40.438,40.4571,40.3905,40.4095,30645.0
2023-09-26 11:40:00,42.48,42.48,42.42,42.45,34923.0,40.4,40.4,40.3429,40.3715,34923.0
2023-09-26 11:50:00,42.44,42.52,42.44,42.47,85015.0,40.3619,40.438,40.3619,40.3905,85015.0
2023-09-26 12:00:00,42.48,42.52,42.47,42.5,99613.0,40.4,40.438,40.3905,40.419,99613.0
2023-09-26 12:10:00,42.5,42.55,42.47,42.49,121273.0,40.419,40.4666,40.3905,40.4095,121273.0
2023-09-26 12:20:00,42.48,42.53,42.47,42.52,52360.0,40.4,40.4475,40.3905,40.438,52360.0
2023-09-26 12:30:00,42.52,42.53,42.45,42.47,48356.0,40.438,40.4475,40.3715,40.3905,48356.0
2023-09-26 12:40:00,42.47,42.49,42.45,42.47,24916.0,40.3905,40.4095,40.3715,40.3905,24916.0
2023-09-26 12:50:00,42.47,42.52,42.46,42.48,32372.0,40.3905,40.438,40.381,40.4,32372.0
2023-09-26 13:00:00,42.48,42.48,42.38,42.46,32240.0,40.4,40.4,40.3049,40.381,32240.0
2023-09-26 13:10:00,42.46,42.46,42.36,42.37,26275.0,40.381,40.381,40.2859,40.2954,26275.0
2023-09-26 13:20:00,42.37,42.38,42.31,42.32,24718.0,40.2954,40.3049,40.2383,40.2478,24718.0
2023-09-26 13:30:00,42.32,42.33,42.24,42.25,76374.0,40.2478,40.2573,40.1717,40.1813,76374.0
2023-09-26 13:40:00,42.24,42.27,42.22,42.23,37829.0,40.1717,40.2003,40.1527,40.1622,37829.0
2023-09-26 13:50:00,42.23,42.3,42.22,42.27,28781.0,40.1622,40.2288,40.1527,40.2003,28781.0
2023-09-26 14:00:00,42.27,42.27,42.2,42.23,30717.0,40.2003,40.2003,40.1337,40.1622,30717.0
2023-09-26 14:10:00,42.23,42.24,42.14,42.14,37844.0,40.1622,40.1717,40.0766,40.0766,37844.0
2023-09-26 14:20:00,42.14,42.19,42.13,42.15,38214.0,40.0766,40.1242,40.0671,40.0861,38214.0
2023-09-26 14:30:00,42.14,42.19,42.13,42.16,22938.0,40.0766,40.1242,40.0671,40.0957,22938.0
2023-09-26 14:40:00,42.16,42.19,42.16,42.18,22286.0,40.0957,40.1242,40.0957,40.1147,22286.0
2023-09-26 14:50:00,42.19,42.19,42.14,42.17,56134.0,40.1242,40.1242,40.0766,40.1052,56134.0
2023-09-26 15:00:00,42.17,42.26,42.14,42.23,71547.0,40.1052,40.1908,40.0766,40.1622,71547.0
2023-09-26 15:10:00,42.24,42.25,42.17,42.18,54121.0,40.1717,40.1813,40.1052,40.1147,54121.0
2023-09-26 15:20:00,42.18,42.25,42.17,42.23,48860.0,40.1147,40.1813,40.1052,40.1622,48860.0
2023-09-26 15:30:00,42.23,42.32,42.22,42.32,39199.0,40.1622,40.2478,40.1527,40.2478,39199.0
2023-09-26 15:40:00,42.32,42.38,42.29,42.3,77161.0,40.2478,40.3049,40.2193,40.2288,77161.0
2023-09-26 15:50:00,42.3,42.36,42.24,42.26,331042.0,40.2288,40.2859,40.1717,40.1908,331042.0
2023-09-27 09:30:00,42.44,42.51,42.17,42.18,45850.0,40.3619,40.4285,40.1052,40.1147,45850.0
2023-09-27 09:40:00,42.16,42.23,42.03,42.21,38879.0,40.0957,40.1622,39.972,40.1432,38879.0
2023-09-27 09:50:00,42.21,42.46,42.21,42.41,28026.0,40.1432,40.381,40.1432,40.3334,28026.0
2023-09-27 10:00:00,42.42,42.48,42.35,42.45,16764.0,40.3429,40.4,40.2764,40.3715,16764.0
2023-09-27 10:10:00,42.45,42.47,42.33,42.37,30132.0,40.3715,40.3905,40.2573,40.2954,30132.0
2023-09-27 10:20:00,42.35,42.49,42.34,42.41,36044.0,40.2764,40.4095,40.2668,40.3334,36044.0
2023-09-27 10:30:00,42.4,42.4,42.27,42.39,28220.0,40.3239,40.3239,40.2003,40.3144,28220.0
2023-09-27 10:40:00,42.38,42.39,42.3,42.34,20689.0,40.3049,40.3144,40.2288,40.2668,20689.0
2023-09-27 10:50:00,42.35,42.36,42.25,42.3,23730.0,40.2764,40.2859,40.1813,40.2288,23730.0
2023-09-27 11:00:00,42.29,42.39,42.27,42.38,21269.0,40.2193,40.3144,40.2003,40.3049,21269.0
2023-09-27 11:10:00,42.39,42.39,42.34,42.36,17812.0,40.3144,40.3144,40.2668,40.2859,17812.0
2023-09-27 11:20:00,42.37,42.4,42.34,42.39,15502.0,40.2954,40.3239,40.2668,40.3144,15502.0
2023-09-27 11:30:00,42.39,42.42,42.35,42.35,11552.0,40.3144,40.3429,40.2764,40.2764,11552.0
2023-09-27 11:40:00,42.34,42.34,42.2,42.25,16432.0,40.2668,40.2668,40.1337,40.1813,16432.0
2023-09-27 11:50:00,42.26,42.27,42.23,42.24,19594.0,40.1908,40.2003,40.1622,40.1717,19594.0
2023-09-27 12:00:00,42.24,42.25,42.12,42.13,26383.0,40.1717,40.1813,40.0576,40.0671,26383.0
2023-09-27 12:10:00,42.12,42.17,42.09,42.16,57700.0,40.0576,40.1052,40.0291,40.0957,57700.0
2023-09-27 12:20:00,42.16,42.17,42.1,42.12,28519.0,40.0957,40.1052,40.0386,40.0576,28519.0
2023-09-27 12:30:00,42.12,42.2,42.1,42.16,38091.0,40.0576,40.1337,40.0386,40.0957,38091.0
2023-09-27 12:40:00,42.16,42.27,42.16,42.26,28049.0,40.0957,40.2003,40.0957,40.1908,28049.0
2023-09-27 12:50:00,42.25,42.26,42.13,42.15,28046.0,40.1813,40.1908,40.0671,40.0861,28046.0
2023-09-27 13:00:00,42.15,42.17,42.12,42.14,23974.0,40.0861,40.1052,40.0576,40.0766,23974.0
2023-09-27 13:10:00,42.14,42.16,42.03,42.08,40793.0,40.0766,40.0957,39.972,40.0196,40793.0
2023-09-27 13:20:00,42.07,42.07,41.95,41.96,24417.0,40.0101,40.0101,39.8959,39.9055,24417.0
2023-09-27 13:30:00,41.96,42.01,41.94,41.97,29189.0,39.9055,39.953,39.8864,39.915,29189.0
2023-09-27 13:40:00,41.97,42.0,41.91,41.99,25915.0,39.915,39.9435,39.8579,39.934,25915.0
2023-09-27 13:50:00,41.99,42.05,41.98,42.03,31486.0,39.934,39.991,39.9245,39.972,31486.0
2023-09-27 14:00:00,42.04,42.04,41.95,41.96,28916.0,39.9815,39.9815,39.8959,39.9055,28916.0
2023-09-27 14:10:00,41.95,42.01,41.94,41.98,24368.0,39.8959,39.953,39.8864,39.9245,24368.0
2023-09-27 14:20:00,41.98,42.09,41.97,42.08,36169.0,39.9245,40.0291,39.915,40.0196,36169.0
2023-09-27 14:30:00,42.09,42.19,42.09,42.19,42583.0,40.0291,40.1242,40.0291,40.1242,42583.0
2023-09-27 14:40:00,42.19,42.2,42.12,42.13,40112.0,40.1242,40.1337,40.0576,40.0671,40112.0
2023-09-27 14:50:00,42.12,42.13,42.08,42.08,29105.0,40.0576,40.0671,40.0196,40.0196,29105.0
2023-09-27 15:00:00,42.08,42.21,42.06,42.18,53760.0,40.0196,40.1432,40.0006,40.1147,53760.0
2023-09-27 15:10:00,42.18,42.2,42.06,42.06,66675.0,40.1147,40.1337,40.0006,40.0006,66675.0
2023-09-27 15:20:00,42.06,42.15,42.06,42.13,93729.0,40.0006,40.0861,40.0006,40.0671,93729.0
2023-09-27 15:30:00,42.13,42.17,42.05,42.1,62248.0,40.0671,40.1052,39.991,40.0386,62248.0
2023-09-27 15:40:00,42.1,42.11,41.97,42.05,58536.0,40.0386,40.0481,39.915,39.991,58536.0
2023-09-27 15:50:00,42.05,42.18,42.04,42.17,287857.0,39.991,40.1147,39.9815,40.1052,287857.0
2023-09-28 09:30:00,42.17,42.48,42.14,42.39,57020.0,40.1052,40.4,40.0766,40.3144,57020.0
2023-09-28 09:40:00,42.39,42.48,42.29,42.37,28498.0,40.3144,40.4,40.2193,40.2954,28498.0
2023-09-28 09:50:00,42.39,42.54,42.39,42.52,36351.0,40.3144,40.4571,40.3144,40.438,36351.0
2023-09-28 10:00:00,42.53,42.66,42.52,42.66,49069.0,40.4475,40.5712,40.438,40.5712,49069.0
2023-09-28 10:10:00,42.65,42.67,42.54,42.62,45372.0,40.5617,40.5807,40.4571,40.5331,45372.0
2023-09-28 10:20:00,42.62,42.67,42.52,42.62,34677.0,40.5331,40.5807,40.438,40.5331,34677.0
2023-09-28 10:30:00,42.63,42.65,42.49,42.64,37058.0,40.5426,40.5617,40.4095,40.5522,37058.0
2023-09-28 10:40:00,42.63,42.67,42.58,42.65,35565.0,40.5426,40.5807,40.4951,40.5617,35565.0
2023-09-28 10:50:00,42.64,42.71,42.64,42.68,26717.0,40.5522,40.6187,40.5522,40.5902,26717.0
2023-09-28 11:00:00,42.67,42.76,42.65,42.73,24289.0,40.5807,40.6663,40.5617,40.6377,24289.0
2023-09-28 11:10:00,42.73,42.79,42.66,42.66,43392.0,40.6377,40.6948,40.5712,40.5712,43392.0
2023-09-28 11:20:00,42.67,42.76,42.64,42.74,22742.0,40.5807,40.6663,40.5522,40.6473,22742.0
2023-09-28 11:30:00,42.75,42.76,42.71,42.71,24250.0,40.6568,40.6663,40.6187,40.6187,24250.0
2023-09-28 11:40:00,42.7,42.81,42.7,42.8,34322.0,40.6092,40.7138,40.6092,40.7043,34322.0
2023-09-28 11:50:00,42.81,42.83,42.72,42.73,24549.0,40.7138,40.7329,40.6282,40.6377,24549.0
2023-09-28 12:00:00,42.72,42.75,42.65,42.71,15446.0,40.6282,40.6568,40.5617,40.6187,15446.0
2023-09-28 12:10:00,42.71,42.77,42.67,42.77,21814.0,40.6187,40.6758,40.5807,40.6758,21814.0
2023-09-28 12:20:00,42.76,42.88,42.74,42.87,29693.0,40.6663,40.7804,40.6473,40.7709,29693.0
2023-09-28 12:30:00,42.87,42.88,42.78,42.78,23079.0,40.7709,40.7804,40.6853,40.6853,23079.0
2023-09-28 12:40:00,42.78,42.86,42.72,42.73,22461.0,40.6853,40.7614,40.6282,40.6377,22461.0
2023-09-28 12:50:00,42.73,42.75,42.67,42.72,16633.0,40.6377,40.6568,40.5807,40.6282,16633.0
2023-09-28 13:00:00,42.73,42.75,42.65,42.72,26768.0,40.6377,40.6568,40.5617,40.6282,26768.0
2023-09-28 13:10:00,42.73,42.74,42.69,42.73,22701.0,40.6377,40.6473,40.5997,40.6377,22701.0
2023-09-28 13:20:00,42.73,42.76,42.67,42.68,14981.0,40.6377,40.6663,40.5807,40.5902,14981.0
2023-09-28 13:30:00,42.68,42.68,42.6,42.64,29736.0,40.5902,40.5902,40.5141,40.5522,29736.0
2023-09-28 13:40:00,42.64,42.66,42.59,42.64,20911.0,40.5522,40.5712,40.5046,40.5522,20911.0
2023-09-28 13:50:00,42.64,42.65,42.57,42.63,13524.0,40.5522,40.5617,40.4856,40.5426,13524.0
2023-09-28 14:00:00,42.64,42.68,42.61,42.68,14787.0,40.5522,40.5902,40.5236,40.5902,14787.0
2023-09-28 14:10:00,42.69,42.78,42.68,42.76,21268.0,40.5997,40.6853,40.5902,40.6663,21268.0
2023-09-28 14:20:00,42.76,42.77,42.72,42.72,14750.0,40.6663,40.6758,40.6282,40.6282,14750.0
2023-09-28 14:30:00,42.72,42.72,42.58,42.66,20787.0,40.6282,40.6282,40.4951,40.5712,20787.0
2023-09-28 14:40:00,42.66,42.73,42.64,42.71,21811.0,40.5712,40.6377,40.5522,40.6187,21811.0
2023-09-28 14:50:00,42.71,42.78,42.7,42.77,19454.0,40.6187,40.6853,40.6092,40.6758,19454.0
2023-09-28 15:00:00,42.77,42.82,42.77,42.8,18371.0,40.6758,40.7233,40.6758,40.7043,18371.0
2023-09-28 15:10:00,42.81,42.87,42.79,42.86,39238.0,40.7138,40.7709,40.6948,40.7614,39238.0
2023-09-28 15:20:00,42.87,42.9,42.84,42.89,33987.0,40.7709,40.7994,40.7424,40.7899,33987.0
2023-09-28 15:30:00,42.89,42.9,42.68,42.69,54653.0,40.7899,40.7994,40.5902,40.5997,54653.0
2023-09-28 15:40:00,42.68,42.77,42.67,42.68,60863.0,40.5902,40.6758,40.5807,40.5902,60863.0
2023-09-28 15:50:00,42.68,42.75,42.66,42.68,296289.0,40.5902,40.6568,40.5712,40.5902,296289.0
2023-09-29 09:30:00,43.0,43.13,42.92,43.13,43565.0,40.8945,41.0182,40.8184,41.0182,43565.0
2023-09-29 09:40:00,43.13,43.23,43.01,43.16,90488.0,41.0182,41.1133,40.904,41.0467,90488.0
2023-09-29 09:50:00,43.15,43.23,43.12,43.2,57138.0,41.0372,41.1133,41.0087,41.0847,57138.0
2023-09-29 10:00:00,43.21,43.22,42.98,43.07,49806.0,41.0942,41.1038,40.8755,40.9611,49806.0
2023-09-29 10:10:00,43.07,43.07,42.96,43.01,13214.0,40.9611,40.9611,40.8565,40.904,13214.0
2023-09-29 10:20:00,43.01,43.08,42.98,43.06,24242.0,40.904,40.9706,40.8755,40.9516,24242.0
2023-09-29 10:30:00,43.07,43.2,43.05,43.18,15192.0,40.9611,41.0847,40.9421,41.0657,15192.0
2023-09-29 10:40:00,43.18,43.25,43.17,43.24,31507.0,41.0657,41.1323,41.0562,41.1228,31507.0
2023-09-29 10:50:00,43.23,43.27,43.14,43.14,24464.0,41.1133,41.1513,41.0277,41.0277,24464.0
2023-09-29 11:00:00,43.15,43.16,43.02,43.09,19175.0,41.0372,41.0467,40.9135,40.9801,19175.0
2023-09-29 11:10:00,43.08,43.21,43.08,43.19,15301.0,40.9706,41.0942,40.9706,41.0752,15301.0
2023-09-29 11:20:00,43.18,43.37,43.17,43.22,53468.0,41.0657,41.2464,41.0562,41.1038,53468.0
2023-09-29 11:30:00,43.22,43.26,43.09,43.12,15582.0,41.1038,41.1418,40.9801,41.0087,15582.0
2023-09-29 11:40:00,43.11,43.19,43.03,43.06,45300.0,40.9991,41.0752,40.9231,40.9516,45300.0
2023-09-29 11:50:00,43.07,43.1,42.99,43.09,54388.0,40.9611,40.9896,40.885,40.9801,54388.0
2023-09-29 12:00:00,43.09,43.28,43.07,43.27,54866.0,40.9801,41.1608,40.9611,41.1513,54866.0
2023-09-29 12:10:00,43.26,43.26,43.11,43.18,25512.0,41.1418,41.1418,40.9991,41.0657,25512.0
2023-09-29 12:20:00,43.18,43.22,43.12,43.14,22781.0,41.0657,41.1038,41.0087,41.0277,22781.0
2023-09-29 12:30:00,43.14,43.17,43.09,43.1,37010.0,41.0277,41.0562,40.9801,40.9896,37010.0
2023-09-29 12:40:00,43.11,43.14,43.01,43.02,15864.0,40.9991,41.0277,40.904,40.9135,15864.0
2023-09-29 12:50:00,43.02,43.02,42.95,43.01,12909.0,40.9135,40.9135,40.847,40.904,12909.0
2023-09-29 13:00:00,42.99,42.99,42.79,42.79,26496.0,40.885,40.885,40.6948,40.6948,26496.0
2023-09-29 13:10:00,42.8,42.83,42.75,42.8,21579.0,40.7043,40.7329,40.6568,40.7043,21579.0
2023-09-29 13:20:00,42.81,42.89,42.81,42.88,16673.0,40.7138,40.7899,40.7138,40.7804,16673.0
2023-09-29 13:30:00,42.88,42.93,42.79,42.79,50043.0,40.7804,40.828,40.6948,40.6948,50043.0
2023-09-29 13:40:00,42.79,42.83,42.69,42.69,12526.0,40.6948,40.7329,40.5997,40.5997,12526.0
2023-09-29 13:50:00,42.7,42.74,42.62,42.63,15797.0,40.6092,40.6473,40.5331,40.5426,15797.0
2023-09-29 14:00:00,42.62,42.67,42.57,42.58,36156.0,40.5331,40.5807,40.4856,40.4951,36156.0
2023-09-29 14:10:00,42.57,42.63,42.56,42.6,16974.0,40.4856,40.5426,40.4761,40.5141,16974.0
2023-09-29 14:20:00,42.59,42.68,42.58,42.59,40503.0,40.5046,40.5902,40.4951,40.5046,40503.0
2023-09-29 14:30:00,42.59,42.61,42.54,42.57,17105.0,40.5046,40.5236,40.4571,40.4856,17105.0
2023-09-29 14:40:00,42.56,42.65,42.56,42.59,18323.0,40.4761,40.5617,40.4761,40.5046,18323.0
2023-09-29 14:50:00,42.58,42.78,42.57,42.77,38047.0,40.4951,40.6853,40.4856,40.6758,38047.0
2023-09-29 15:00:00,42.77,42.8,42.65,42.67,46835.0,40.6758,40.7043,40.5617,40.5807,46835.0
2023-09-29 15:10:00,42.67,42.76,42.65,42.74,36516.0,40.5807,40.6663,40.5617,40.6473,36516.0
2023-09-29 15:20:00,42.73,42.73,42.57,42.6,79983.0,40.6377,40.6377,40.4856,40.5141,79983.0
2023-09-29 15:30:00,42.6,42.62,42.5,42.59,63494.0,40.5141,40.5331,40.419,40.5046,63494.0
2023-09-29 15:40:00,42.58,42.64,42.53,42.64,74265.0,40.4951,40.5522,40.4475,40.5522,74265.0
2023-09-29 15:50:00,42.65,42.8,42.56,42.68,320648.0,40.5617,40.7043,40.4761,40.5902,320648.0
2023-10-02 09:30:00,42.59,42.68,42.48,42.56,50830.0,40.5046,40.5902,40.4,40.4761,50830.0
2023-10-02 09:40:00,42.57,42.57,42.31,42.32,39225.0,40.4856,40.4856,40.2383,40.2478,39225.0
2023-10-02 09:50:00,42.3,42.45,42.23,42.43,34401.0,40.2288,40.3715,40.1622,40.3524,34401.0
2023-10-02 10:00:00,42.39,42.5,42.36,42.46,24340.0,40.3144,40.419,40.2859,40.381,24340.0
2023-10-02 10:10:00,42.46,42.55,42.4,42.5,39504.0,40.381,40.4666,40.3239,40.419,39504.0
2023-10-02 10:20:00,42.49,42.6,42.46,42.47,32517.0,40.4095,40.5141,40.381,40.3905,32517.0
2023-10-02 10:30:00,42.47,42.5,42.22,42.26,61107.0,40.3905,40.419,40.1527,40.1908,61107.0
2023-10-02 10:40:00,42.26,42.28,42.07,42.09,32464.0,40.1908,40.2098,40.0101,40.0291,32464.0
2023-10-02 10:50:00,42.09,42.14,42.05,42.06,26784.0,40.0291,40.0766,39.991,40.0006,26784.0
2023-10-02 11:00:00,42.06,42.22,42.05,42.14,31667.0,40.0006,40.1527,39.991,40.0766,31667.0
2023-10-02 11:10:00,42.13,42.18,42.08,42.15,42429.0,40.0671,40.1147,40.0196,40.0861,42429.0
2023-10-02 11:20:00,42.14,42.24,42.13,42.21,32341.0,40.0766,40.1717,40.0671,40.1432,32341.0
2023-10-02 11:30:00,42.22,42.36,42.21,42.27,24851.0,40.1527,40.2859,40.1432,40.2003,24851.0
2023-10-02 11:40:00,42.26,42.26,42.12,42.15,16060.0,40.1908,40.1908,40.0576,40.0861,16060.0
2023-10-02 11:50:00,42.15,42.17,42.01,42.05,22733.0,40.0861,40.1052,39.953,39.991,22733.0
2023-10-02 12:00:00,42.05,42.06,41.93,41.95,27735.0,39.991,40.0006,39.8769,39.8959,27735.0
2023-10-02 12:10:00,41.95,42.03,41.93,42.01,26451.0,39.8959,39.972,39.8769,39.953,26451.0
2023-10-02 12:20:00,42.0,42.06,41.97,41.99,20064.0,39.9435,40.0006,39.915,39.934,20064.0
2023-10-02 12:30:00,41.98,42.01,41.92,41.98,19939.0,39.9245,39.953,39.8674,39.9245,19939.0
2023-10-02 12:40:00,41.98,41.99,41.87,41.88,20453.0,39.9245,39.934,39.8199,39.8294,20453.0
2023-10-02 12:50:00,41.87,41.95,41.86,41.95,11132.0,39.8199,39.8959,39.8103,39.8959,11132.0
2023-10-02 13:00:00,41.94,42.03,41.94,41.99,12111.0,39.8864,39.972,39.8864,39.934,12111.0
2023-10-02 13:10:00,42.0,42.05,41.96,42.05,14222.0,39.9435,39.991,39.9055,39.991,14222.0
2023-10-02 13:20:00,42.05,42.11,42.02,42.08,17460.0,39.991,40.0481,39.9625,40.0196,17460.0
2023-10-02 13:30:00,42.08,42.1,42.01,42.02,23606.0,40.0196,40.0386,39.953,39.9625,23606.0
2023-10-02 13:40:00,42.02,42.1,42.0,42.08,12141.0,39.9625,40.0386,39.9435,40.0196,12141.0
2023-10-02 13:50:00,42.09,42.14,42.03,42.05,24350.0,40.0291,40.0766,39.972,39.991,24350.0
2023-10-02 14:00:00,42.05,42.09,42.01,42.08,22788.0,39.991,40.0291,39.953,40.0196,22788.0
2023-10-02 14:10:00,42.09,42.19,42.03,42.04,31501.0,40.0291,40.1242,39.972,39.9815,31501.0
2023-10-02 14:20:00,42.05,42.05,41.97,41.98,27780.0,39.991,39.991,39.915,39.9245,27780.0
2023-10-02 14:30:00,41.98,42.03,41.94,41.95,29952.0,39.9245,39.972,39.8864,39.8959,29952.0
2023-10-02 14:40:00,41.94,42.04,41.93,42.03,24069.0,39.8864,39.9815,39.8769,39.972,24069.0
2023-10-02 14:50:00,42.04,42.05,41.96,41.98,25218.0,39.9815,39.991,39.9055,39.9245,25218.0
2023-10-02 15:00:00,41.98,42.04,41.91,42.02,40827.0,39.9245,39.9815,39.8579,39.9625,40827.0
2023-10-02 15:10:00,42.02,42.06,41.99,42.04,26002.0,39.9625,40.0006,39.934,39.9815,26002.0
2023-10-02 15:20:00,42.02,42.11,42.02,42.1,38341.0,39.9625,40.0481,39.9625,40.0386,38341.0
2023-10-02 15:30:00,42.09,42.1,42.02,42.08,37549.0,40.0291,40.0386,39.9625,40.0196,37549.0
2023-10-02 15:40:00,42.09,42.11,42.04,42.05,68441.0,40.0291,40.0481,39.9815,39.991,68441.0
2023-10-02 15:50:00,42.04,42.11,42.01,42.07,225817.0,39.9815,40.0481,39.953,40.0101,225817.0
2023-10-03 09:30:00,41.53,41.61,41.33,41.39,105267.0,39.4965,39.5726,39.3063,39.3634,105267.0
2023-10-03 09:40:00,41.38,41.62,41.35,41.59,93543.0,39.3539,39.5821,39.3253,39.5536,93543.0
2023-10-03 09:50:00,41.58,41.71,41.54,41.64,40477.0,39.5441,39.6677,39.506,39.6011,40477.0
2023-10-03 10:00:00,41.63,41.71,41.5,41.54,53944.0,39.5916,39.6677,39.468,39.506,53944.0
2023-10-03 10:10:00,41.55,41.68,41.51,41.55,44731.0,39.5155,39.6392,39.4775,39.5155,44731.0
2023-10-03 10:20:00,41.55,41.61,41.53,41.57,53203.0,39.5155,39.5726,39.4965,39.5345,53203.0
2023-10-03 10:30:00,41.55,41.59,41.48,41.48,73480.0,39.5155,39.5536,39.449,39.449,73480.0
2023-10-03 10:40:00,41.49,41.53,41.37,41.39,46158.0,39.4585,39.4965,39.3443,39.3634,46158.0
2023-10-03 10:50:00,41.39,41.49,41.35,41.47,25234.0,39.3634,39.4585,39.3253,39.4394,25234.0
2023-10-03 11:00:00,41.46,41.52,41.42,41.48,30754.0,39.4299,39.487,39.3919,39.449,30754.0
2023-10-03 11:10:00,41.48,41.55,41.44,41.51,37783.0,39.449,39.5155,39.4109,39.4775,37783.0
2023-10-03 11:20:00,41.52,41.55,41.45,41.46,26259.0,39.487,39.5155,39.4204,39.4299,26259.0
2023-10-03 11:30:00,41.46,41.5,41.38,41.46,32755.0,39.4299,39.468,39.3539,39.4299,32755.0
2023-10-03 11:40:00,41.46,41.5,41.38,41.4,37274.0,39.4299,39.468,39.3539,39.3729,37274.0
2023-10-03 11:50:00,41.4,41.43,41.39,41.42,26753.0,39.3729,39.4014,39.3634,39.3919,26753.0
2023-10-03 12:00:00,41.42,41.62,41.41,41.53,68853.0,39.3919,39.5821,39.3824,39.4965,68853.0
2023-10-03 12:10:00,41.53,41.53,41.43,41.45,26631.0,39.4965,39.4965,39.4014,39.4204,26631.0
2023-10-03 12:20:00,41.45,41.52,41.4,41.52,24328.0,39.4204,39.487,39.3729,39.487,24328.0
2023-10-03 12:30:00,41.52,41.55,41.46,41.47,25902.0,39.487,39.5155,39.4299,39.4394,25902.0
2023-10-03 12:40:00,41.48,41.53,41.42,41.48,23623.0,39.449,39.4965,39.3919,39.449,23623.0
2023-10-03 12:50:00,41.47,41.47,41.41,41.45,27589.0,39.4394,39.4394,39.3824,39.4204,27589.0
2023-10-03 13:00:00,41.44,41.54,41.43,41.5,20473.0,39.4109,39.506,39.4014,39.468,20473.0
2023-10-03 13:10:00,41.51,41.53,41.46,41.5,40294.0,39.4775,39.4965,39.4299,39.468,40294.0
2023-10-03 13:20:00,41.48,41.51,41.46,41.51,19165.0,39.449,39.4775,39.4299,39.4775,19165.0
2023-10-03 13:30:00,41.51,41.51,41.41,41.44,23303.0,39.4775,39.4775,39.3824,39.4109,23303.0
2023-10-03 13:40:00,41.44,41.46,41.38,41.39,24018.0,39.4109,39.4299,39.3539,39.3634,24018.0
2023-10-03 13:50:00,41.39,41.4,41.31,41.34,21985.0,39.3634,39.3729,39.2873,39.3158,21985.0
2023-10-03 14:00:00,41.34,41.36,41.24,41.25,33016.0,39.3158,39.3348,39.2207,39.2302,33016.0
2023-10-03 14:10:00,41.25,41.27,41.2,41.23,29649.0,39.2302,39.2492,39.1827,39.2112,29649.0
2023-10-03 14:20:00,41.23,41.24,41.17,41.22,34479.0,39.2112,39.2207,39.1541,39.2017,34479.0
2023-10-03 14:30:00,41.21,41.33,41.21,41.33,34031.0,39.1922,39.3063,39.1922,39.3063,34031.0
2023-10-03 14:40:00,41.33,41.36,41.29,41.32,27802.0,39.3063,39.3348,39.2683,39.2968,27802.0
2023-10-03 14:50:00,41.33,41.38,41.28,41.28,58373.0,39.3063,39.3539,39.2587,39.2587,58373.0
2023-10-03 15:00:00,41.28,41.29,41.21,41.25,66370.0,39.2587,39.2683,39.1922,39.2302,66370.0
2023-10-03 15:10:00,41.25,41.29,41.21,41.27,48374.0,39.2302,39.2683,39.1922,39.2492,48374.0
2023-10-03 15:20:00,41.27,41.33,41.23,41.25,42877.0,39.2492,39.3063,39.2112,39.2302,42877.0
2023-10-03 15:30:00,41.25,41.28,41.21,41.27,69699.0,39.2302,39.2587,39.1922,39.2492,69699.0
2023-10-03 15:40:00,41.27,41.39,41.27,41.37,97277.0,39.2492,39.3634,39.2492,39.3443,97277.0
2023-10-03 15:50:00,41.36,41.4,41.28,41.32,456099.0,39.3348,39.3729,39.2587,39.2968,456099.0
2023-10-04 09:30:00,41.31,41.43,41.18,41.21,39896.0,39.2873,39.4014,39.1636,39.1922,39896.0
2023-10-04 09:40:00,41.21,41.25,41.05,41.1,35628.0,39.1922,39.2302,39.04,39.0876,35628.0
2023-10-04 09:50:00,41.09,41.18,41.03,41.12,44861.0,39.0781,39.1636,39.021,39.1066,44861.0
2023-10-04 10:00:00,41.11,41.16,40.97,41.04,46436.0,39.0971,39.1446,38.9639,39.0305,46436.0
2023-10-04 10:10:00,41.08,41.08,40.92,40.97,47623.0,39.0685,39.0685,38.9164,38.9639,47623.0
2023-10-04 10:20:00,40.99,41.01,40.8,40.8,51098.0,38.9829,39.002,38.8022,38.8022,51098.0
2023-10-04 10:30:00,40.8,40.91,40.77,40.82,35475.0,38.8022,38.9069,38.7737,38.8213,35475.0
2023-10-04 10:40:00,40.83,40.85,40.71,40.72,25761.0,38.8308,38.8498,38.7167,38.7262,25761.0
2023-10-04 10:50:00,40.72,40.8,40.72,40.78,41942.0,38.7262,38.8022,38.7262,38.7832,41942.0
2023-10-04 11:00:00,40.79,40.89,40.76,40.84,31230.0,38.7927,38.8878,38.7642,38.8403,31230.0
2023-10-04 11:10:00,40.83,40.86,40.78,40.84,30020.0,38.8308,38.8593,38.7832,38.8403,30020.0
2023-10-04 11:20:00,40.84,40.88,40.76,40.86,47898.0,38.8403,38.8783,38.7642,38.8593,47898.0
2023-10-04 11:30:00,40.85,40.86,40.73,40.8,56414.0,38.8498,38.8593,38.7357,38.8022,56414.0
2023-10-04 11:40:00,40.8,40.96,40.75,40.88,37676.0,38.8022,38.9544,38.7547,38.8783,37676.0
2023-10-04 11:50:00,40.89,40.96,40.86,40.88,92852.0,38.8878,38.9544,38.8593,38.8783,92852.0
2023-10-04 12:00:00,40.89,40.95,40.84,40.94,53198.0,38.8878,38.9449,38.8403,38.9354,53198.0
2023-10-04 12:10:00,40.94,41.1,40.94,41.1,64505.0,38.9354,39.0876,38.9354,39.0876,64505.0
2023-10-04 12:20:00,41.11,41.11,40.97,40.97,53298.0,39.0971,39.0971,38.9639,38.9639,53298.0
2023-10-04 12:30:00,40.98,41.12,40.97,41.07,61325.0,38.9734,39.1066,38.9639,39.059,61325.0
2023-10-04 12:40:00,41.08,41.09,40.97,41.0,73428.0,39.0685,39.0781,38.9639,38.9925,73428.0
2023-10-04 12:50:00,41.0,41.01,40.91,40.92,33188.0,38.9925,39.002,38.9069,38.9164,33188.0
2023-10-04 13:00:00,40.93,40.96,40.88,40.91,39205.0,38.9259,38.9544,38.8783,38.9069,39205.0
2023-10-04 13:10:00,40.91,40.94,40.87,40.91,45589.0,38.9069,38.9354,38.8688,38.9069,45589.0
2023-10-04 13:20:00,40.91,40.93,40.83,40.83,33598.0,38.9069,38.9259,38.8308,38.8308,33598.0
2023-10-04 13:30:00,40.83,40.85,40.79,40.81,49884.0,38.8308,38.8498,38.7927,38.8118,49884.0
2023-10-04 13:40:00,40.8,40.87,40.78,40.86,17335.0,38.8022,38.8688,38.7832,38.8593,17335.0
2023-10-04 13:50:00,40.86,40.86,40.78,40.79,19833.0,38.8593,38.8593,38.7832,38.7927,19833.0
2023-10-04 14:00:00,40.79,40.83,40.77,40.8,23509.0,38.7927,38.8308,38.7737,38.8022,23509.0
2023-10-04 14:10:00,40.8,40.88,40.8,40.86,37213.0,38.8022,38.8783,38.8022,38.8593,37213.0
2023-10-04 14:20:00,40.86,40.88,40.78,40.86,34471.0,38.8593,38.8783,38.7832,38.8593,34471.0
2023-10-04 14:30:00,40.86,40.91,40.84,40.88,21470.0,38.8593,38.9069,38.8403,38.8783,21470.0
2023-10-04 14:40:00,40.88,40.92,40.86,40.88,41430.0,38.8783,38.9164,38.8593,38.8783,41430.0
2023-10-04 14:50:00,40.88,40.93,40.85,40.9,28381.0,38.8783,38.9259,38.8498,38.8974,28381.0
2023-10-04 15:00:00,40.91,40.94,40.88,40.94,15988.0,38.9069,38.9354,38.8783,38.9354,15988.0
2023-10-04 15:10:00,40.94,41.12,40.93,41.1,34624.0,38.9354,39.1066,38.9259,39.0876,34624.0
2023-10-04 15:20:00,41.11,41.13,41.07,41.08,29085.0,39.0971,39.1161,39.059,39.0685,29085.0
2023-10-04 15:30:00,41.08,41.23,41.08,41.19,52142.0,39.0685,39.2112,39.0685,39.1732,52142.0
2023-10-04 15:40:00,41.19,41.21,41.12,41.12,66259.0,39.1732,39.1922,39.1066,39.1066,66259.0
2023-10-04 15:50:00,41.12,41.28,41.06,41.24,369394.0,39.1066,39.2587,39.0495,39.2207,369394.0
2023-10-05 09:30:00,40.93,41.21,40.86,41.05,71240.0,38.9259,39.1922,38.8593,39.04,71240.0
2023-10-05 09:40:00,41.06,41.16,40.9,41.15,91234.0,39.0495,39.1446,38.8974,39.1351,91234.0
2023-10-05 09:50:00,41.18,41.49,41.18,41.48,70103.0,39.1636,39.4585,39.1636,39.449,70103.0
2023-10-05 10:00:00,41.49,41.53,41.39,41.52,58196.0,39.4585,39.4965,39.3634,39.487,58196.0
2023-10-05 10:10:00,41.53,41.54,41.35,41.5,82854.0,39.4965,39.506,39.3253,39.468,82854.0
2023-10-05 10:20:00,41.51,41.54,41.43,41.5,75411.0,39.4775,39.506,39.4014,39.468,75411.0
2023-10-05 10:30:00,41.5,41.51,41.39,41.45,47952.0,39.468,39.4775,39.3634,39.4204,47952.0
2023-10-05 10:40:00,41.44,41.53,41.44,41.49,82644.0,39.4109,39.4965,39.4109,39.4585,82644.0
2023-10-05 10:50:00,41.5,41.5,41.32,41.35,45756.0,39.468,39.468,39.2968,39.3253,45756.0
2023-10-05 11:00:00,41.34,41.34,41.21,41.25,24334.0,39.3158,39.3158,39.1922,39.2302,24334.0
2023-10-05 11:10:00,41.26,41.32,41.24,41.29,35714.0,39.2397,39.2968,39.2207,39.2683,35714.0
2023-10-05 11:20:00,41.29,41.33,41.23,41.25,26175.0,39.2683,39.3063,39.2112,39.2302,26175.0
2023-10-05 11:30:00,41.26,41.26,41.19,41.25,20340.0,39.2397,39.2397,39.1732,39.2302,20340.0
2023-10-05 11:40:00,41.25,41.26,41.16,41.16,37040.0,39.2302,39.2397,39.1446,39.1446,37040.0
2023-10-05 11:50:00,41.16,41.24,41.15,41.2,30814.0,39.1446,39.2207,39.1351,39.1827,30814.0
2023-10-05 12:00:00,41.2,41.28,41.19,41.25,35459.0,39.1827,39.2587,39.1732,39.2302,35459.0
2023-10-05 12:10:00,41.26,41.32,41.21,41.26,27989.0,39.2397,39.2968,39.1922,39.2397,27989.0
2023-10-05 12:20:00,41.26,41.34,41.26,41.31,26967.0,39.2397,39.3158,39.2397,39.2873,26967.0
2023-10-05 12:30:00,41.32,41.35,41.3,41.34,34161.0,39.2968,39.3253,39.2778,39.3158,34161.0
2023-10-05 12:40:00,41.34,41.35,41.27,41.27,68619.0,39.3158,39.3253,39.2492,39.2492,68619.0
2023-10-05 12:50:00,41.26,41.34,41.26,41.33,26623.0,39.2397,39.3158,39.2397,39.3063,26623.0
2023-10-05 13:00:00,41.33,41.35,41.28,41.29,30081.0,39.3063,39.3253,39.2587,39.2683,30081.0
2023-10-05 13:10:00,41.3,41.35,41.29,41.33,20784.0,39.2778,39.3253,39.2683,39.3063,20784.0
2023-10-05 13:20:00,41.32,41.35,41.31,41.34,20935.0,39.2968,39.3253,39.2873,39.3158,20935.0
2023-10-05 13:30:00,41.34,41.49,41.3,41.48,55919.0,39.3158,39.4585,39.2778,39.449,55919.0
2023-10-05 13:40:00,41.48,41.52,41.45,41.48,55676.0,39.449,39.487,39.4204,39.449,55676.0
2023-10-05 13:50:00,41.48,41.51,41.45,41.51,45509.0,39.449,39.4775,39.4204,39.4775,45509.0
2023-10-05 14:00:00,41.51,41.58,41.5,41.56,49224.0,39.4775,39.5441,39.468,39.525,49224.0
2023-10-05 14:10:00,41.56,41.56,41.49,41.52,54114.0,39.525,39.525,39.4585,39.487,54114.0
2023-10-05 14:20:00,41.53,41.54,41.49,41.53,47426.0,39.4965,39.506,39.4585,39.4965,47426.0
2023-10-05 14:30:00,41.53,41.64,41.53,41.64,47485.0,39.4965,39.6011,39.4965,39.6011,47485.0
2023-10-05 14:40:00,41.64,41.64,41.56,41.58,34792.0,39.6011,39.6011,39.525,39.5441,34792.0
2023-10-05 14:50:00,41.58,41.62,41.58,41.61,41700.0,39.5441,39.5821,39.5441,39.5726,41700.0
2023-10-05 15:00:00,41.61,41.65,41.6,41.61,39762.0,39.5726,39.6106,39.5631,39.5726,39762.0
2023-10-05 15:10:00,41.61,41.62,41.58,41.59,53403.0,39.5726,39.5821,39.5441,39.5536,53403.0
2023-10-05 15:20:00,41.59,41.7,41.58,41.7,63326.0,39.5536,39.6582,39.5441,39.6582,63326.0
2023-10-05 15:30:00,41.69,41.73,41.68,41.72,55982.0,39.6487,39.6867,39.6392,39.6772,55982.0
2023-10-05 15:40:00,41.72,41.78,41.69,41.73,77959.0,39.6772,39.7343,39.6487,39.6867,77959.0
2023-10-05 15:50:00,41.73,41.74,41.66,41.7,365665.0,39.6867,39.6962,39.6201,39.6582,365665.0
2023-10-06 09:30:00,41.55,41.78,41.48,41.74,70228.0,39.5155,39.7343,39.449,39.6962,70228.0
2023-10-06 09:40:00,41.74,41.76,41.5,41.54,37500.0,39.6962,39.7152,39.468,39.506,37500.0
2023-10-06 09:50:00,41.54,41.62,41.47,41.57,29305.0,39.506,39.5821,39.4394,39.5345,29305.0
2023-10-06 10:00:00,41.59,41.62,41.36,41.38,52393.0,39.5536,39.5821,39.3348,39.3539,52393.0
2023-10-06 10:10:00,41.39,41.43,41.18,41.22,64126.0,39.3634,39.4014,39.1636,39.2017,64126.0
2023-10-06 10:20:00,41.21,41.51,41.16,41.51,59943.0,39.1922,39.4775,39.1446,39.4775,59943.0
2023-10-06 10:30:00,41.53,41.59,41.42,41.55,62492.0,39.4965,39.5536,39.3919,39.5155,62492.0
2023-10-06 10:40:00,41.55,41.58,41.46,41.48,43550.0,39.5155,39.5441,39.4299,39.449,43550.0
2023-10-06 10:50:00,41.49,41.59,41.47,41.57,99772.0,39.4585,39.5536,39.4394,39.5345,99772.0
2023-10-06 11:00:00,41.57,41.68,41.53,41.67,35595.0,39.5345,39.6392,39.4965,39.6297,35595.0
2023-10-06 11:10:00,41.68,41.85,41.67,41.76,57487.0,39.6392,39.8008,39.6297,39.7152,57487.0
2023-10-06 11:20:00,41.77,41.94,41.77,41.93,37783.0,39.7248,39.8864,39.7248,39.8769,37783.0
2023-10-06 11:30:00,41.94,42.01,41.9,42.0,38830.0,39.8864,39.953,39.8484,39.9435,38830.0
2023-10-06 11:40:00,42.01,42.16,42.0,42.16,22143.0,39.953,40.0957,39.9435,40.0957,22143.0
2023-10-06 11:50:00,42.16,42.27,42.15,42.25,29897.0,40.0957,40.2003,40.0861,40.1813,29897.0
2023-10-06 12:00:00,42.26,42.37,42.22,42.29,45671.0,40.1908,40.2954,40.1527,40.2193,45671.0
2023-10-06 12:10:00,42.29,42.29,42.18,42.23,41757.0,40.2193,40.2193,40.1147,40.1622,41757.0
2023-10-06 12:20:00,42.24,42.24,42.07,42.11,41991.0,40.1717,40.1717,40.0101,40.0481,41991.0
2023-10-06 12:30:00,42.12,42.13,42.06,42.09,30660.0,40.0576,40.0671,40.0006,40.0291,30660.0
2023-10-06 12:40:00,42.09,42.21,42.09,42.16,33003.0,40.0291,40.1432,40.0291,40.0957,33003.0
2023-10-06 12:50:00,42.16,42.18,42.1,42.13,43708.0,40.0957,40.1147,40.0386,40.0671,43708.0
2023-10-06 13:00:00,42.12,42.18,42.1,42.13,28219.0,40.0576,40.1147,40.0386,40.0671,28219.0
2023-10-06 13:10:00,42.13,42.21,42.11,42.18,34410.0,40.0671,40.1432,40.0481,40.1147,34410.0
2023-10-06 13:20:00,42.18,42.25,42.14,42.17,115987.0,40.1147,40.1813,40.0766,40.1052,115987.0
2023-10-06 13:30:00,42.15,42.18,42.06,42.09,77777.0,40.0861,40.1147,40.0006,40.0291,77777.0
2023-10-06 13:40:00,42.09,42.19,42.06,42.19,88211.0,40.0291,40.1242,40.0006,40.1242,88211.0
2023-10-06 13:50:00,42.19,42.21,42.13,42.2,30580.0,40.1242,40.1432,40.0671,40.1337,30580.0
2023-10-06 14:00:00,42.2,42.22,42.16,42.21,32995.0,40.1337,40.1527,40.0957,40.1432,32995.0
2023-10-06 14:10:00,42.21,42.23,42.15,42.16,42147.0,40.1432,40.1622,40.0861,40.0957,42147.0
2023-10-06 14:20:00,42.16,42.31,42.16,42.31,43896.0,40.0957,40.2383,40.0957,40.2383,43896.0
2023-10-06 14:30:00,42.31,42.35,42.24,42.34,116481.0,40.2383,40.2764,40.1717,40.2668,116481.0
2023-10-06 14:40:00,42.34,42.37,42.32,42.35,36079.0,40.2668,40.2954,40.2478,40.2764,36079.0
2023-10-06 14:50:00,42.35,42.36,42.27,42.28,37565.0,40.2764,40.2859,40.2003,40.2098,37565.0
2023-10-06 15:00:00,42.27,42.32,42.24,42.31,33285.0,40.2003,40.2478,40.1717,40.2383,33285.0
2023-10-06 15:10:00,42.32,42.32,42.23,42.25,40693.0,40.2478,40.2478,40.1622,40.1813,40693.0
2023-10-06 15:20:00,42.25,42.31,42.25,42.31,34300.0,40.1813,40.2383,40.1813,40.2383,34300.0
2023-10-06 15:30:00,42.31,42.33,42.25,42.31,51821.0,40.2383,40.2573,40.1813,40.2383,51821.0
2023-10-06 15:40:00,42.31,42.32,42.26,42.29,80762.0,40.2383,40.2478,40.1908,40.2193,80762.0
2023-10-06 15:50:00,42.28,42.28,42.13,42.16,387738.0,40.2098,40.2098,40.0671,40.0957,387738.0
2023-10-09 09:30:00,41.64,42.13,41.64,42.03,90634.0,39.6011,40.0671,39.6011,39.972,90634.0
2023-10-09 09:40:00,42.01,42.03,41.78,41.78,35233.0,39.953,39.972,39.7343,39.7343,35233.0
2023-10-09 09:50:00,41.8,41.84,41.7,41.82,48507.0,39.7533,39.7913,39.6582,39.7723,48507.0
2023-10-09 10:00:00,41.82,41.84,41.65,41.71,99128.0,39.7723,39.7913,39.6106,39.6677,99128.0
2023-10-09 10:10:00,41.72,41.73,41.63,41.73,31482.0,39.6772,39.6867,39.5916,39.6867,31482.0
2023-10-09 10:20:00,41.72,41.77,41.7,41.72,35130.0,39.6772,39.7248,39.6582,39.6772,35130.0
2023-10-09 10:30:00,41.72,41.81,41.69,41.72,52900.0,39.6772,39.7628,39.6487,39.6772,52900.0
2023-10-09 10:40:00,41.73,41.81,41.68,41.69,42480.0,39.6867,39.7628,39.6392,39.6487,42480.0
2023-10-09 10:50:00,41.68,41.75,41.66,41.73,31097.0,39.6392,39.7057,39.6201,39.6867,31097.0
2023-10-09 11:00:00,41.73,41.93,41.73,41.91,28412.0,39.6867,39.8769,39.6867,39.8579,28412.0
2023-10-09 11:10:00,41.92,41.93,41.86,41.88,25303.0,39.8674,39.8769,39.8103,39.8294,25303.0
2023-10-09 11:20:00,41.88,41.96,41.88,41.96,50803.0,39.8294,39.9055,39.8294,39.9055,50803.0
2023-10-09 11:30:00,41.96,41.98,41.84,41.84,25015.0,39.9055,39.9245,39.7913,39.7913,25015.0
2023-10-09 11:40:00,41.85,41.85,41.76,41.82,39648.0,39.8008,39.8008,39.7152,39.7723,39648.0
2023-10-09 11:50:00,41.82,41.88,41.79,41.84,47495.0,39.7723,39.8294,39.7438,39.7913,47495.0
2023-10-09 12:00:00,41.83,41.87,41.77,41.85,27099.0,39.7818,39.8199,39.7248,39.8008,27099.0
2023-10-09 12:10:00,41.84,41.86,41.82,41.86,27410.0,39.7913,39.8103,39.7723,39.8103,27410.0
2023-10-09 12:20:00,41.86,41.89,41.72,41.73,53339.0,39.8103,39.8389,39.6772,39.6867,53339.0
2023-10-09 12:30:00,41.73,41.8,41.73,41.75,53531.0,39.6867,39.7533,39.6867,39.7057,53531.0
2023-10-09 12:40:00,41.75,41.78,41.7,41.77,33037.0,39.7057,39.7343,39.6582,39.7248,33037.0
2023-10-09 12:50:00,41.77,41.79,41.66,41.7,20906.0,39.7248,39.7438,39.6201,39.6582,20906.0
2023-10-09 13:00:00,41.71,41.74,41.67,41.73,17199.0,39.6677,39.6962,39.6297,39.6867,17199.0
2023-10-09 13:10:00,41.73,41.81,41.7,41.8,39917.0,39.6867,39.7628,39.6582,39.7533,39917.0
2023-10-09 13:20:00,41.79,41.84,41.76,41.84,20467.0,39.7438,39.7913,39.7152,39.7913,20467.0
2023-10-09 13:30:00,41.84,41.93,41.84,41.91,34734.0,39.7913,39.8769,39.7913,39.8579,34734.0
2023-10-09 13:40:00,41.92,42.04,41.92,42.04,30502.0,39.8674,39.9815,39.8674,39.9815,30502.0
2023-10-09 13:50:00,42.05,42.08,42.04,42.07,29564.0,39.991,40.0196,39.9815,40.0101,29564.0
2023-10-09 14:00:00,42.07,42.09,42.0,42.05,49796.0,40.0101,40.0291,39.9435,39.991,49796.0
2023-10-09 14:10:00,42.05,42.09,42.03,42.09,56938.0,39.991,40.0291,39.972,40.0291,56938.0
2023-10-09 14:20:00,42.09,42.09,42.05,42.06,32748.0,40.0291,40.0291,39.991,40.0006,32748.0
2023-10-09 14:30:00,42.06,42.08,41.97,42.01,28537.0,40.0006,40.0196,39.915,39.953,28537.0
2023-10-09 14:40:00,42.01,42.08,42.01,42.07,36805.0,39.953,40.0196,39.953,40.0101,36805.0
2023-10-09 14:50:00,42.07,42.12,42.05,42.08,25062.0,40.0101,40.0576,39.991,40.0196,25062.0
2023-10-09 15:00:00,42.08,42.08,42.0,42.02,41447.0,40.0196,40.0196,39.9435,39.9625,41447.0
2023-10-09 15:10:00,42.02,42.03,41.94,41.95,50510.0,39.9625,39.972,39.8864,39.8959,50510.0
2023-10-09 15:20:00,41.95,42.0,41.92,41.98,39448.0,39.8959,39.9435,39.8674,39.9245,39448.0
2023-10-09 15:30:00,41.98,41.98,41.82,41.82,73011.0,39.9245,39.9245,39.7723,39.7723,73011.0
2023-10-09 15:40:00,41.82,41.9,41.81,41.89,75285.0,39.7723,39.8484,39.7628,39.8389,75285.0
2023-10-09 15:50:00,41.88,41.95,41.87,41.93,255690.0,39.8294,39.8959,39.8199,39.8769,255690.0
2023-10-10 09:30:00,42.17,42.49,42.01,42.36,57942.0,40.1052,40.4095,39.953,40.2859,57942.0
2023-10-10 09:40:00,42.35,42.36,42.17,42.33,26837.0,40.2764,40.2859,40.1052,40.2573,26837.0
2023-10-10 09:50:00,42.33,42.38,42.25,42.27,36464.0,40.2573,40.3049,40.1813,40.2003,36464.0
2023-10-10 10:00:00,42.28,42.45,42.22,42.45,48012.0,40.2098,40.3715,40.1527,40.3715,48012.0
2023-10-10 10:10:00,42.44,42.51,42.42,42.48,36816.0,40.3619,40.4285,40.3429,40.4,36816.0
2023-10-10 10:20:00,42.51,42.61,42.49,42.56,68181.0,40.4285,40.5236,40.4095,40.4761,68181.0
2023-10-10 10:30:00,42.57,42.58,42.48,42.5,35715.0,40.4856,40.4951,40.4,40.419,35715.0
2023-10-10 10:40:00,42.5,42.52,42.34,42.34,31292.0,40.419,40.438,40.2668,40.2668,31292.0
2023-10-10 10:50:00,42.34,42.4,42.3,42.37,32624.0,40.2668,40.3239,40.2288,40.2954,32624.0
2023-10-10 11:00:00,42.37,42.51,42.31,42.5,48287.0,40.2954,40.4285,40.2383,40.419,48287.0
2023-10-10 11:10:00,42.51,42.57,42.48,42.54,28591.0,40.4285,40.4856,40.4,40.4571,28591.0
2023-10-10 11:20:00,42.54,42.54,42.46,42.46,26838.0,40.4571,40.4571,40.381,40.381,26838.0
2023-10-10 11:30:00,42.46,42.48,42.4,42.43,36162.0,40.381,40.4,40.3239,40.3524,36162.0
2023-10-10 11:40:00,42.43,42.49,42.4,42.43,44159.0,40.3524,40.4095,40.3239,40.3524,44159.0
2023-10-10 11:50:00,42.44,42.51,42.43,42.49,42504.0,40.3619,40.4285,40.3524,40.4095,42504.0
2023-10-10 12:00:00,42.5,42.55,42.47,42.5,31476.0,40.419,40.4666,40.3905,40.419,31476.0
2023-10-10 12:10:00,42.5,42.54,42.49,42.52,42191.0,40.419,40.4571,40.4095,40.438,42191.0
2023-10-10 12:20:00,42.52,42.57,42.52,42.54,45235.0,40.438,40.4856,40.438,40.4571,45235.0
2023-10-10 12:30:00,42.54,42.57,42.49,42.52,34313.0,40.4571,40.4856,40.4095,40.438,34313.0
2023-10-10 12:40:00,42.52,42.52,42.42,42.43,32855.0,40.438,40.438,40.3429,40.3524,32855.0
2023-10-10 12:50:00,42.43,42.5,42.42,42.48,32516.0,40.3524,40.419,40.3429,40.4,32516.0
2023-10-10 13:00:00,42.48,42.5,42.31,42.33,42122.0,40.4,40.419,40.2383,40.2573,42122.0
2023-10-10 13:10:00,42.34,42.41,42.3,42.41,23532.0,40.2668,40.3334,40.2288,40.3334,23532.0
2023-10-10 13:20:00,42.41,42.46,42.39,42.43,29062.0,40.3334,40.381,40.3144,40.3524,29062.0
2023-10-10 13:30:00,42.43,42.44,42.37,42.41,26053.0,40.3524,40.3619,40.2954,40.3334,26053.0
2023-10-10 13:40:00,42.42,42.46,42.41,42.45,16490.0,40.3429,40.381,40.3334,40.3715,16490.0
2023-10-10 13:50:00,42.44,42.44,42.37,42.41,19024.0,40.3619,40.3619,40.2954,40.3334,19024.0
2023-10-10 14:00:00,42.41,42.42,42.36,42.37,35986.0,40.3334,40.3429,40.2859,40.2954,35986.0
2023-10-10 14:10:00,42.37,42.39,42.27,42.31,37237.0,40.2954,40.3144,40.2003,40.2383,37237.0
2023-10-10 14:20:00,42.32,42.34,42.27,42.3,26897.0,40.2478,40.2668,40.2003,40.2288,26897.0
2023-10-10 14:30:00,42.3,42.37,42.28,42.32,36352.0,40.2288,40.2954,40.2098,40.2478,36352.0
2023-10-10 14:40:00,42.32,42.42,42.3,42.34,50964.0,40.2478,40.3429,40.2288,40.2668,50964.0
2023-10-10 14:50:00,42.34,42.36,42.25,42.26,35731.0,40.2668,40.2859,40.1813,40.1908,35731.0
2023-10-10 15:00:00,42.26,42.33,42.26,42.33,38434.0,40.1908,40.2573,40.1908,40.2573,38434.0
2023-10-10 15:10:00,42.32,42.35,42.29,42.3,42745.0,40.2478,40.2764,40.2193,40.2288,42745.0
2023-10-10 15:20:00,42.3,42.3,42.22,42.25,72382.0,40.2288,40.2288,40.1527,40.1813,72382.0
2023-10-10 15:30:00,42.25,42.3,42.23,42.29,51150.0,40.1813,40.2288,40.1622,40.2193,51150.0
2023-10-10 15:40:00,42.29,42.37,42.29,42.37,69308.0,40.2193,40.2954,40.2193,40.2954,69308.0
2023-10-10 15:50:00,42.38,42.38,42.27,42.3,263175.0,40.3049,40.3049,40.2003,40.2288,263175.0
2023-10-11 09:30:00,42.18,42.49,42.18,42.41,76872.0,40.1147,40.4095,40.1147,40.3334,76872.0
2023-10-11 09:40:00,42.4,42.57,42.4,42.44,32919.0,40.3239,40.4856,40.3239,40.3619,32919.0
2023-10-11 09:50:00,42.43,42.45,42.28,42.44,26464.0,40.3524,40.3715,40.2098,40.3619,26464.0
2023-10-11 10:00:00,42.44,42.52,42.4,42.42,28194.0,40.3619,40.438,40.3239,40.3429,28194.0
2023-10-11 10:10:00,42.41,42.42,42.3,42.3,29062.0,40.3334,40.3429,40.2288,40.2288,29062.0
2023-10-11 10:20:00,42.3,42.36,42.26,42.36,33583.0,40.2288,40.2859,40.1908,40.2859,33583.0
2023-10-11 10:30:00,42.37,42.39,42.19,42.25,45383.0,40.2954,40.3144,40.1242,40.1813,45383.0
2023-10-11 10:40:00,42.24,42.36,42.23,42.32,40773.0,40.1717,40.2859,40.1622,40.2478,40773.0
2023-10-11 10:50:00,42.33,42.45,42.32,42.44,37430.0,40.2573,40.3715,40.2478,40.3619,37430.0
2023-10-11 11:00:00,42.44,42.48,42.38,42.38,32033.0,40.3619,40.4,40.3049,40.3049,32033.0
2023-10-11 11:10:00,42.38,42.39,42.15,42.16,38434.0,40.3049,40.3144,40.0861,40.0957,38434.0
2023-10-11 11:20:00,42.15,42.23,42.12,42.21,23347.0,40.0861,40.1622,40.0576,40.1432,23347.0
2023-10-11 11:30:00,42.21,42.24,42.17,42.23,30262.0,40.1432,40.1717,40.1052,40.1622,30262.0
2023-10-11 11:40:00,42.23,42.25,42.19,42.23,36916.0,40.1622,40.1813,40.1242,40.1622,36916.0
2023-10-11 11:50:00,42.23,42.28,42.18,42.19,42649.0,40.1622,40.2098,40.1147,40.1242,42649.0
2023-10-11 12:00:00,42.19,42.23,42.18,42.21,29909.0,40.1242,40.1622,40.1147,40.1432,29909.0
2023-10-11 12:10:00,42.21,42.21,42.11,42.13,34325.0,40.1432,40.1432,40.0481,40.0671,34325.0
2023-10-11 12:20:00,42.13,42.14,42.03,42.07,62173.0,40.0671,40.0766,39.972,40.0101,62173.0
2023-10-11 12:30:00,42.08,42.13,42.05,42.1,54544.0,40.0196,40.0671,39.991,40.0386,54544.0
2023-10-11 12:40:00,42.11,42.13,42.0,42.01,58966.0,40.0481,40.0671,39.9435,39.953,58966.0
2023-10-11 12:50:00,42.01,42.05,41.97,42.05,34599.0,39.953,39.991,39.915,39.991,34599.0
2023-10-11 13:00:00,42.05,42.09,42.03,42.09,25353.0,39.991,40.0291,39.972,40.0291,25353.0
2023-10-11 13:10:00,42.08,42.13,42.01,42.03,31426.0,40.0196,40.0671,39.953,39.972,31426.0
2023-10-11 13:20:00,42.03,42.06,42.0,42.02,27377.0,39.972,40.0006,39.9435,39.9625,27377.0
2023-10-11 13:30:00,42.02,42.03,41.96,41.97,25217.0,39.9625,39.972,39.9055,39.915,25217.0
2023-10-11 13:40:00,41.97,41.98,41.91,41.93,37177.0,39.915,39.9245,39.8579,39.8769,37177.0
2023-10-11 13:50:00,41.92,41.98,41.92,41.93,65269.0,39.8674,39.9245,39.8674,39.8769,65269.0
2023-10-11 14:00:00,41.95,42.03,41.94,41.96,42402.0,39.8959,39.972,39.8864,39.9055,42402.0
2023-10-11 14:10:00,41.95,42.06,41.94,42.05,41302.0,39.8959,40.0006,39.8864,39.991,41302.0
2023-10-11 14:20:00,42.05,42.1,42.02,42.03,35045.0,39.991,40.0386,39.9625,39.972,35045.0
2023-10-11 14:30:00,42.03,42.12,42.02,42.05,34275.0,39.972,40.0576,39.9625,39.991,34275.0
2023-10-11 14:40:00,42.05,42.07,42.01,42.05,35712.0,39.991,40.0101,39.953,39.991,35712.0
2023-10-11 14:50:00,42.04,42.07,42.01,42.05,42994.0,39.9815,40.0101,39.953,39.991,42994.0
2023-10-11 15:00:00,42.06,42.09,42.04,42.09,45812.0,40.0006,40.0291,39.9815,40.0291,45812.0
2023-10-11 15:10:00,42.09,42.1,42.06,42.09,35122.0,40.0291,40.0386,40.0006,40.0291,35122.0
2023-10-11 15:20:00,42.09,42.13,42.07,42.12,61392.0,40.0291,40.0671,40.0101,40.0576,61392.0
2023-10-11 15:30:00,42.12,42.17,42.08,42.16,51572.0,40.0576,40.1052,40.0196,40.0957,51572.0
2023-10-11 15:40:00,42.16,42.22,42.11,42.14,91179.0,40.0957,40.1527,40.0481,40.0766,91179.0
2023-10-11 15:50:00,42.14,42.17,42.1,42.14,304164.0,40.0766,40.1052,40.0386,40.0766,304164.0
2023-10-12 09:30:00,42.32,42.33,41.77,41.79,92882.0,40.2478,40.2573,39.7248,39.7438,92882.0
2023-10-12 09:40:00,41.79,41.86,41.62,41.63,84811.0,39.7438,39.8103,39.5821,39.5916,84811.0
2023-10-12 09:50:00,41.63,41.7,41.43,41.44,67515.0,39.5916,39.6582,39.4014,39.4109,67515.0
2023-10-12 10:00:00,41.44,41.46,41.19,41.3,146314.0,39.4109,39.4299,39.1732,39.2778,146314.0
2023-10-12 10:10:00,41.3,41.4,41.3,41.35,168698.0,39.2778,39.3729,39.2778,39.3253,168698.0
2023-10-12 10:20:00,41.34,41.36,41.24,41.24,144324.0,39.3158,39.3348,39.2207,39.2207,144324.0
2023-10-12 10:30:00,41.25,41.39,41.23,41.34,177007.0,39.2302,39.3634,39.2112,39.3158,177007.0
2023-10-12 10:40:00,41.34,41.53,41.34,41.5,77896.0,39.3158,39.4965,39.3158,39.468,77896.0
2023-10-12 10:50:00,41.49,41.51,41.35,41.41,187792.0,39.4585,39.4775,39.3253,39.3824,187792.0
2023-10-12 11:00:00,41.41,41.43,41.33,41.38,348611.0,39.3824,39.4014,39.3063,39.3539,348611.0
2023-10-12 11:10:00,41.39,41.46,41.35,41.41,62456.0,39.3634,39.4299,39.3253,39.3824,62456.0
2023-10-12 11:20:00,41.42,41.48,41.36,41.46,85558.0,39.3919,39.449,39.3348,39.4299,85558.0
2023-10-12 11:30:00,41.46,41.47,41.32,41.36,55712.0,39.4299,39.4394,39.2968,39.3348,55712.0
2023-10-12 11:40:00,41.35,41.35,41.2,41.23,98000.0,39.3253,39.3253,39.1827,39.2112,98000.0
2023-10-12 11:50:00,41.22,41.34,41.2,41.34,27978.0,39.2017,39.3158,39.1827,39.3158,27978.0
2023-10-12 12:00:00,41.34,41.4,41.33,41.38,76316.0,39.3158,39.3729,39.3063,39.3539,76316.0
2023-10-12 12:10:00,41.38,41.57,41.38,41.53,231489.0,39.3539,39.5345,39.3539,39.4965,231489.0
2023-10-12 12:20:00,41.52,41.57,41.41,41.41,142193.0,39.487,39.5345,39.3824,39.3824,142193.0
2023-10-12 12:30:00,41.41,41.42,41.34,41.36,149019.0,39.3824,39.3919,39.3158,39.3348,149019.0
2023-10-12 12:40:00,41.36,41.36,41.29,41.3,109835.0,39.3348,39.3348,39.2683,39.2778,109835.0
2023-10-12 12:50:00,41.31,41.32,41.19,41.2,111894.0,39.2873,39.2968,39.1732,39.1827,111894.0
2023-10-12 13:00:00,41.21,41.21,40.99,41.03,112008.0,39.1922,39.1922,38.9829,39.021,112008.0
2023-10-12 13:10:00,41.02,41.08,41.0,41.04,48271.0,39.0115,39.0685,38.9925,39.0305,48271.0
2023-10-12 13:20:00,41.05,41.11,41.0,41.0,40008.0,39.04,39.0971,38.9925,38.9925,40008.0
2023-10-12 13:30:00,40.99,41.03,40.94,40.95,37194.0,38.9829,39.021,38.9354,38.9449,37194.0
2023-10-12 13:40:00,40.94,41.0,40.94,40.99,35298.0,38.9354,38.9925,38.9354,38.9829,35298.0
2023-10-12 13:50:00,40.99,41.0,40.94,40.94,36447.0,38.9829,38.9925,38.9354,38.9354,36447.0
2023-10-12 14:00:00,40.95,40.98,40.83,40.84,47095.0,38.9449,38.9734,38.8308,38.8403,47095.0
2023-10-12 14:10:00,40.83,40.86,40.78,40.84,73843.0,38.8308,38.8593,38.7832,38.8403,73843.0
2023-10-12 14:20:00,40.83,40.95,40.83,40.95,82264.0,38.8308,38.9449,38.8308,38.9449,82264.0
2023-10-12 14:30:00,40.95,41.01,40.91,40.95,78999.0,38.9449,39.002,38.9069,38.9449,78999.0
2023-10-12 14:40:00,40.95,41.02,40.93,41.02,62037.0,38.9449,39.0115,38.9259,39.0115,62037.0
2023-10-12 14:50:00,41.02,41.05,41.0,41.03,59844.0,39.0115,39.04,38.9925,39.021,59844.0
2023-10-12 15:00:00,41.03,41.12,41.03,41.11,61466.0,39.021,39.1066,39.021,39.0971,61466.0
2023-10-12 15:10:00,41.11,41.19,41.1,41.19,69318.0,39.0971,39.1732,39.0876,39.1732,69318.0
2023-10-12 15:20:00,41.19,41.19,41.08,41.1,57415.0,39.1732,39.1732,39.0685,39.0876,57415.0
2023-10-12 15:30:00,41.1,41.2,41.09,41.19,63905.0,39.0876,39.1827,39.0781,39.1732,63905.0
2023-10-12 15:40:00,41.18,41.24,41.15,41.23,137352.0,39.1636,39.2207,39.1351,39.2112,137352.0
2023-10-12 15:50:00,41.23,41.28,41.18,41.25,489300.0,39.2112,39.2587,39.1636,39.2302,489300.0
2023-10-13 09:30:00,41.44,41.85,41.44,41.84,94071.0,39.4109,39.8008,39.4109,39.7913,94071.0
2023-10-13 09:40:00,41.82,41.99,41.61,41.72,79450.0,39.7723,39.934,39.5726,39.6772,79450.0
2023-10-13 09:50:00,41.73,41.84,41.63,41.7,37376.0,39.6867,39.7913,39.5916,39.6582,37376.0
2023-10-13 10:00:00,41.69,41.79,41.59,41.68,58588.0,39.6487,39.7438,39.5536,39.6392,58588.0
2023-10-13 10:10:00,41.68,41.71,41.55,41.56,45777.0,39.6392,39.6677,39.5155,39.525,45777.0
2023-10-13 10:20:00,41.57,41.67,41.56,41.57,43483.0,39.5345,39.6297,39.525,39.5345,43483.0
2023-10-13 10:30:00,41.57,41.77,41.57,41.6,127848.0,39.5345,39.7248,39.5345,39.5631,127848.0
2023-10-13 10:40:00,41.61,41.71,41.54,41.7,227256.0,39.5726,39.6677,39.506,39.6582,227256.0
2023-10-13 10:50:00,41.7,41.75,41.63,41.74,26406.0,39.6582,39.7057,39.5916,39.6962,26406.0
2023-10-13 11:00:00,41.73,41.74,41.45,41.55,37878.0,39.6867,39.6962,39.4204,39.5155,37878.0
2023-10-13 11:10:00,41.56,41.61,41.48,41.59,33651.0,39.525,39.5726,39.449,39.5536,33651.0
2023-10-13 11:20:00,41.59,41.65,41.54,41.61,29772.0,39.5536,39.6106,39.506,39.5726,29772.0
2023-10-13 11:30:00,41.61,41.67,41.59,41.66,34440.0,39.5726,39.6297,39.5536,39.6201,34440.0
2023-10-13 11:40:00,41.67,41.69,41.6,41.6,25418.0,39.6297,39.6487,39.5631,39.5631,25418.0
2023-10-13 11:50:00,41.61,41.62,41.46,41.5,34696.0,39.5726,39.5821,39.4299,39.468,34696.0
2023-10-13 12:00:00,41.5,41.55,41.45,41.53,53025.0,39.468,39.5155,39.4204,39.4965,53025.0
2023-10-13 12:10:00,41.52,41.55,41.44,41.52,22965.0,39.487,39.5155,39.4109,39.487,22965.0
2023-10-13 12:20:00,41.52,41.56,41.47,41.48,35308.0,39.487,39.525,39.4394,39.449,35308.0
2023-10-13 12:30:00,41.48,41.52,41.43,41.44,41712.0,39.449,39.487,39.4014,39.4109,41712.0
2023-10-13 12:40:00,41.43,41.44,41.3,41.3,39569.0,39.4014,39.4109,39.2778,39.2778,39569.0
2023-10-13 12:50:00,41.3,41.32,41.21,41.29,34261.0,39.2778,39.2968,39.1922,39.2683,34261.0
2023-10-13 13:00:00,41.29,41.33,41.21,41.26,28381.0,39.2683,39.3063,39.1922,39.2397,28381.0
2023-10-13 13:10:00,41.27,41.28,41.17,41.17,52175.0,39.2492,39.2587,39.1541,39.1541,52175.0
2023-10-13 13:20:00,41.18,41.18,41.04,41.06,41807.0,39.1636,39.1636,39.0305,39.0495,41807.0
2023-10-13 13:30:00,41.06,41.12,41.02,41.12,46036.0,39.0495,39.1066,39.0115,39.1066,46036.0
2023-10-13 13:40:00,41.12,41.27,41.11,41.18,49981.0,39.1066,39.2492,39.0971,39.1636,49981.0
2023-10-13 13:50:00,41.18,41.22,41.16,41.16,21834.0,39.1636,39.2017,39.1446,39.1446,21834.0
2023-10-13 14:00:00,41.16,41.22,41.13,41.22,39023.0,39.1446,39.2017,39.1161,39.2017,39023.0
2023-10-13 14:10:00,41.22,41.27,41.19,41.27,32993.0,39.2017,39.2492,39.1732,39.2492,32993.0
2023-10-13 14:20:00,41.27,41.29,41.19,41.23,27532.0,39.2492,39.2683,39.1732,39.2112,27532.0
2023-10-13 14:30:00,41.23,41.3,41.18,41.2,30651.0,39.2112,39.2778,39.1636,39.1827,30651.0
2023-10-13 14:40:00,41.19,41.21,41.1,41.12,28090.0,39.1732,39.1922,39.0876,39.1066,28090.0
2023-10-13 14:50:00,41.11,41.21,41.1,41.19,35743.0,39.0971,39.1922,39.0876,39.1732,35743.0
2023-10-13 15:00:00,41.19,41.23,41.11,41.2,54600.0,39.1732,39.2112,39.0971,39.1827,54600.0
2023-10-13 15:10:00,41.2,41.29,41.18,41.22,47032.0,39.1827,39.2683,39.1636,39.2017,47032.0
2023-10-13 15:20:00,41.22,41.25,41.18,41.2,33803.0,39.2017,39.2302,39.1636,39.1827,33803.0
2023-10-13 15:30:00,41.21,41.29,41.18,41.19,64624.0,39.1922,39.2683,39.1636,39.1732,64624.0
2023-10-13 15:40:00,41.19,41.24,41.16,41.22,129910.0,39.1732,39.2207,39.1446,39.2017,129910.0
2023-10-13 15:50:00,41.21,41.23,41.15,41.19,291008.0,39.1922,39.2112,39.1351,39.1732,291008.0
2023-10-16 09:30:00,41.54,41.58,41.4,41.47,68861.0,39.506,39.5441,39.3729,39.4394,68861.0
2023-10-16 09:40:00,41.45,41.68,41.4,41.66,79168.0,39.4204,39.6392,39.3729,39.6201,79168.0
2023-10-16 09:50:00,41.66,41.79,41.6,41.64,35771.0,39.6201,39.7438,39.5631,39.6011,35771.0
2023-10-16 10:00:00,41.63,41.66,41.46,41.53,45316.0,39.5916,39.6201,39.4299,39.4965,45316.0
2023-10-16 10:10:00,41.54,41.79,41.52,41.77,40871.0,39.506,39.7438,39.487,39.7248,40871.0
2023-10-16 10:20:00,41.79,41.87,41.7,41.84,46850.0,39.7438,39.8199,39.6582,39.7913,46850.0
2023-10-16 10:30:00,41.84,41.95,41.84,41.87,51450.0,39.7913,39.8959,39.7913,39.8199,51450.0
2023-10-16 10:40:00,41.88,41.93,41.79,41.9,44062.0,39.8294,39.8769,39.7438,39.8484,44062.0
2023-10-16 10:50:00,41.91,42.04,41.9,42.04,42313.0,39.8579,39.9815,39.8484,39.9815,42313.0
2023-10-16 11:00:00,42.05,42.1,41.98,41.98,28019.0,39.991,40.0386,39.9245,39.9245,28019.0
2023-10-16 11:10:00,41.99,42.0,41.88,41.95,34876.0,39.934,39.9435,39.8294,39.8959,34876.0
2023-10-16 11:20:00,41.94,41.98,41.91,41.92,32340.0,39.8864,39.9245,39.8579,39.8674,32340.0
2023-10-16 11:30:00,41.91,41.93,41.8,41.8,36669.0,39.8579,39.8769,39.7533,39.7533,36669.0
2023-10-16 11:40:00,41.8,41.82,41.75,41.8,93397.0,39.7533,39.7723,39.7057,39.7533,93397.0
2023-10-16 11:50:00,41.8,41.89,41.77,41.88,51571.0,39.7533,39.8389,39.7248,39.8294,51571.0
2023-10-16 12:00:00,41.89,41.92,41.83,41.89,55636.0,39.8389,39.8674,39.7818,39.8389,55636.0
2023-10-16 12:10:00,41.89,41.9,41.8,41.85,38849.0,39.8389,39.8484,39.7533,39.8008,38849.0
2023-10-16 12:20:00,41.85,41.86,41.77,41.85,58023.0,39.8008,39.8103,39.7248,39.8008,58023.0
2023-10-16 12:30:00,41.86,41.95,41.83,41.92,45207.0,39.8103,39.8959,39.7818,39.8674,45207.0
2023-10-16 12:40:00,41.92,41.93,41.88,41.89,34060.0,39.8674,39.8769,39.8294,39.8389,34060.0
2023-10-16 12:50:00,41.9,41.9,41.79,41.84,28668.0,39.8484,39.8484,39.7438,39.7913,28668.0
2023-10-16 13:00:00,41.84,41.89,41.82,41.86,29444.0,39.7913,39.8389,39.7723,39.8103,29444.0
2023-10-16 13:10:00,41.86,41.89,41.78,41.79,31431.0,39.8103,39.8389,39.7343,39.7438,31431.0
2023-10-16 13:20:00,41.77,41.8,41.66,41.77,51909.0,39.7248,39.7533,39.6201,39.7248,51909.0
2023-10-16 13:30:00,41.77,41.83,41.72,41.83,29697.0,39.7248,39.7818,39.6772,39.7818,29697.0
2023-10-16 13:40:00,41.84,41.88,41.82,41.85,71681.0,39.7913,39.8294,39.7723,39.8008,71681.0
2023-10-16 13:50:00,41.84,41.85,41.81,41.84,19374.0,39.7913,39.8008,39.7628,39.7913,19374.0
2023-10-16 14:00:00,41.84,41.86,41.76,41.8,50044.0,39.7913,39.8103,39.7152,39.7533,50044.0
2023-10-16 14:10:00,41.8,41.84,41.75,41.77,59757.0,39.7533,39.7913,39.7057,39.7248,59757.0
2023-10-16 14:20:00,41.77,41.79,41.72,41.73,30398.0,39.7248,39.7438,39.6772,39.6867,30398.0
2023-10-16 14:30:00,41.72,41.75,41.63,41.66,40946.0,39.6772,39.7057,39.5916,39.6201,40946.0
2023-10-16 14:40:00,41.66,41.73,41.63,41.68,44592.0,39.6201,39.6867,39.5916,39.6392,44592.0
2023-10-16 14:50:00,41.68,41.74,41.67,41.72,30210.0,39.6392,39.6962,39.6297,39.6772,30210.0
2023-10-16 15:00:00,41.73,41.86,41.71,41.84,88051.0,39.6867,39.8103,39.6677,39.7913,88051.0
2023-10-16 15:10:00,41.84,41.86,41.81,41.83,67207.0,39.7913,39.8103,39.7628,39.7818,67207.0
2023-10-16 15:20:00,41.83,41.96,41.82,41.95,54604.0,39.7818,39.9055,39.7723,39.8959,54604.0
2023-10-16 15:30:00,41.95,41.99,41.87,41.91,152600.0,39.8959,39.934,39.8199,39.8579,152600.0
2023-10-16 15:40:00,41.91,41.95,41.87,41.91,173263.0,39.8579,39.8959,39.8199,39.8579,173263.0
2023-10-16 15:50:00,41.9,41.91,41.8,41.8,691244.0,39.8484,39.8579,39.7533,39.7533,691244.0
2023-10-17 09:30:00,41.0,41.24,39.66,40.31,535598.0,38.9925,39.2207,37.7181,38.3362,535598.0
2023-10-17 09:40:00,40.29,40.5,39.97,40.31,476663.0,38.3172,38.5169,38.0129,38.3362,476663.0
2023-10-17 09:50:00,40.31,40.6,40.04,40.19,177439.0,38.3362,38.612,38.0795,38.2221,177439.0
2023-10-17 10:00:00,40.18,40.39,40.12,40.14,119512.0,38.2126,38.4123,38.1555,38.1746,119512.0
2023-10-17 10:10:00,40.15,40.36,39.91,39.97,250196.0,38.1841,38.3838,37.9558,38.0129,250196.0
2023-10-17 10:20:00,39.96,40.02,39.89,39.98,126547.0,38.0034,38.0604,37.9368,38.0224,126547.0
2023-10-17 10:30:00,39.99,40.36,39.73,40.06,408172.0,38.0319,38.3838,37.7846,38.0985,408172.0
2023-10-17 10:40:00,40.01,40.17,39.8,39.91,322684.0,38.0509,38.2031,37.8512,37.9558,322684.0
2023-10-17 10:50:00,39.91,41.58,39.89,41.35,1101751.0,37.9558,39.5441,37.9368,39.3253,1101751.0
2023-10-17 11:00:00,41.31,42.61,40.99,42.37,1261492.0,39.2873,40.5236,38.9829,40.2954,1261492.0
2023-10-17 11:10:00,42.4,42.73,41.88,42.69,688578.0,40.3239,40.6377,39.8294,40.5997,688578.0
2023-10-17 11:20:00,42.69,43.05,42.48,42.63,577486.0,40.5997,40.9421,40.4,40.5426,577486.0
2023-10-17 11:30:00,42.62,42.99,42.48,42.91,206894.0,40.5331,40.885,40.4,40.8089,206894.0
2023-10-17 11:40:00,42.91,43.29,42.87,43.27,232733.0,40.8089,41.1703,40.7709,41.1513,232733.0
2023-10-17 11:50:00,43.27,43.91,43.27,43.48,548692.0,41.1513,41.76,41.1513,41.351,548692.0
2023-10-17 12:00:00,43.48,43.71,43.35,43.42,407459.0,41.351,41.5698,41.2274,41.294,407459.0
2023-10-17 12:10:00,43.41,43.49,43.3,43.41,305686.0,41.2845,41.3605,41.1798,41.2845,305686.0
2023-10-17 12:20:00,43.4,43.58,43.33,43.52,201564.0,41.2749,41.4461,41.2084,41.3891,201564.0
2023-10-17 12:30:00,43.52,43.59,43.43,43.56,109927.0,41.3891,41.4556,41.3035,41.4271,109927.0
2023-10-17 12:40:00,43.55,43.75,43.5,43.6,179530.0,41.4176,41.6078,41.37,41.4651,179530.0
2023-10-17 12:50:00,43.6,43.83,43.59,43.72,268319.0,41.4651,41.6839,41.4556,41.5793,268319.0
2023-10-17 13:00:00,43.71,43.88,43.71,43.87,193074.0,41.5698,41.7314,41.5698,41.7219,193074.0
2023-10-17 13:10:00,43.87,43.92,43.82,43.85,221824.0,41.7219,41.7695,41.6744,41.7029,221824.0
2023-10-17 13:20:00,43.85,43.86,43.53,43.61,139655.0,41.7029,41.7124,41.3986,41.4747,139655.0
2023-10-17 13:30:00,43.61,43.61,43.22,43.26,201867.0,41.4747,41.4747,41.1038,41.1418,201867.0
2023-10-17 13:40:00,43.26,43.31,43.17,43.19,125457.0,41.1418,41.1893,41.0562,41.0752,125457.0
2023-10-17 13:50:00,43.19,43.26,43.04,43.24,166028.0,41.0752,41.1418,40.9326,41.1228,166028.0
2023-10-17 14:00:00,43.25,43.42,43.21,43.4,170644.0,41.1323,41.294,41.0942,41.2749,170644.0
2023-10-17 14:10:00,43.39,43.41,43.33,43.37,122453.0,41.2654,41.2845,41.2084,41.2464,122453.0
2023-10-17 14:20:00,43.37,43.46,43.33,43.41,118158.0,41.2464,41.332,41.2084,41.2845,118158.0
2023-10-17 14:30:00,43.4,43.56,43.33,43.55,141239.0,41.2749,41.4271,41.2084,41.4176,141239.0
2023-10-17 14:40:00,43.55,43.66,43.49,43.55,146650.0,41.4176,41.5222,41.3605,41.4176,146650.0
2023-10-17 14:50:00,43.55,43.55,43.26,43.35,145797.0,41.4176,41.4176,41.1418,41.2274,145797.0
2023-10-17 15:00:00,43.35,43.54,43.34,43.54,159805.0,41.2274,41.4081,41.2179,41.4081,159805.0
2023-10-17 15:10:00,43.54,43.56,43.41,43.44,308290.0,41.4081,41.4271,41.2845,41.313,308290.0
2023-10-17 15:20:00,43.43,43.45,43.34,43.41,153344.0,41.3035,41.3225,41.2179,41.2845,153344.0
2023-10-17 15:30:00,43.41,43.56,43.4,43.51,178717.0,41.2845,41.4271,41.2749,41.3796,178717.0
2023-10-17 15:40:00,43.51,43.6,43.46,43.5,269100.0,41.3796,41.4651,41.332,41.37,269100.0
2023-10-17 15:50:00,43.49,43.55,43.42,43.43,918629.0,41.3605,41.4176,41.294,41.3035,918629.0
2023-10-18 09:30:00,43.31,44.11,43.2,44.06,328646.0,41.1893,41.9502,41.0847,41.9026,328646.0
2023-10-18 09:40:00,44.05,44.11,43.4,43.42,265588.0,41.8931,41.9502,41.2749,41.294,265588.0
2023-10-18 09:50:00,43.41,43.54,43.34,43.44,219780.0,41.2845,41.4081,41.2179,41.313,219780.0
2023-10-18 10:00:00,43.43,43.54,43.28,43.45,188285.0,41.3035,41.4081,41.1608,41.3225,188285.0
2023-10-18 10:10:00,43.44,43.68,43.28,43.67,145335.0,41.313,41.5412,41.1608,41.5317,145335.0
2023-10-18 10:20:00,43.68,43.68,43.34,43.37,143953.0,41.5412,41.5412,41.2179,41.2464,143953.0
2023-10-18 10:30:00,43.37,43.47,43.33,43.4,108372.0,41.2464,41.3415,41.2084,41.2749,108372.0
2023-10-18 10:40:00,43.39,43.48,43.33,43.4,114267.0,41.2654,41.351,41.2084,41.2749,114267.0
2023-10-18 10:50:00,43.4,43.42,43.23,43.29,100843.0,41.2749,41.294,41.1133,41.1703,100843.0
2023-10-18 11:00:00,43.29,43.29,43.09,43.2,198909.0,41.1703,41.1703,40.9801,41.0847,198909.0
2023-10-18 11:10:00,43.2,43.4,43.17,43.36,134245.0,41.0847,41.2749,41.0562,41.2369,134245.0
2023-10-18 11:20:00,43.36,43.48,43.23,43.44,219801.0,41.2369,41.351,41.1133,41.313,219801.0
2023-10-18 11:30:00,43.44,43.45,43.26,43.39,95254.0,41.313,41.3225,41.1418,41.2654,95254.0
2023-10-18 11:40:00,43.4,43.47,43.3,43.35,98979.0,41.2749,41.3415,41.1798,41.2274,98979.0
2023-10-18 11:50:00,43.34,43.35,43.25,43.32,67134.0,41.2179,41.2274,41.1323,41.1989,67134.0
2023-10-18 12:00:00,43.33,43.34,43.19,43.19,91785.0,41.2084,41.2179,41.0752,41.0752,91785.0
2023-10-18 12:10:00,43.17,43.23,43.14,43.19,68640.0,41.0562,41.1133,41.0277,41.0752,68640.0
2023-10-18 12:20:00,43.2,43.28,43.17,43.26,72269.0,41.0847,41.1608,41.0562,41.1418,72269.0
2023-10-18 12:30:00,43.26,43.3,43.21,43.25,36974.0,41.1418,41.1798,41.0942,41.1323,36974.0
2023-10-18 12:40:00,43.24,43.3,43.23,43.27,50165.0,41.1228,41.1798,41.1133,41.1513,50165.0
2023-10-18 12:50:00,43.27,43.29,43.21,43.25,38297.0,41.1513,41.1703,41.0942,41.1323,38297.0
2023-10-18 13:00:00,43.25,43.34,43.14,43.31,78933.0,41.1323,41.2179,41.0277,41.1893,78933.0
2023-10-18 13:10:00,43.3,43.5,43.3,43.41,50522.0,41.1798,41.37,41.1798,41.2845,50522.0
2023-10-18 13:20:00,43.41,43.47,43.33,43.43,108457.0,41.2845,41.3415,41.2084,41.3035,108457.0
2023-10-18 13:30:00,43.43,43.44,43.26,43.31,80989.0,41.3035,41.313,41.1418,41.1893,80989.0
2023-10-18 13:40:00,43.3,43.47,43.29,43.45,40510.0,41.1798,41.3415,41.1703,41.3225,40510.0
2023-10-18 13:50:00,43.45,43.51,43.4,43.5,45512.0,41.3225,41.3796,41.2749,41.37,45512.0
2023-10-18 14:00:00,43.5,43.62,43.48,43.53,78549.0,41.37,41.4842,41.351,41.3986,78549.0
2023-10-18 14:10:00,43.52,43.55,43.41,43.44,68579.0,41.3891,41.4176,41.2845,41.313,68579.0
2023-10-18 14:20:00,43.45,43.47,43.35,43.39,45595.0,41.3225,41.3415,41.2274,41.2654,45595.0
2023-10-18 14:30:00,43.4,43.45,43.28,43.29,49231.0,41.2749,41.3225,41.1608,41.1703,49231.0
2023-10-18 14:40:00,43.29,43.32,43.24,43.27,46214.0,41.1703,41.1989,41.1228,41.1513,46214.0
2023-10-18 14:50:00,43.27,43.3,43.2,43.28,49643.0,41.1513,41.1798,41.0847,41.1608,49643.0
2023-10-18 15:00:00,43.28,43.28,43.15,43.15,63058.0,41.1608,41.1608,41.0372,41.0372,63058.0
2023-10-18 15:10:00,43.16,43.28,43.13,43.27,84853.0,41.0467,41.1608,41.0182,41.1513,84853.0
2023-10-18 15:20:00,43.28,43.28,43.15,43.18,172066.0,41.1608,41.1608,41.0372,41.0657,172066.0
2023-10-18 15:30:00,43.19,43.3,43.19,43.21,112744.0,41.0752,41.1798,41.0752,41.0942,112744.0
2023-10-18 15:40:00,43.21,43.23,43.12,43.22,183090.0,41.0942,41.1133,41.0087,41.1038,183090.0
2023-10-18 15:50:00,43.22,43.28,43.13,43.15,566780.0,41.1038,41.1608,41.0182,41.0372,566780.0
2023-10-19 09:30:00,43.25,43.42,43.04,43.28,77732.0,41.1323,41.294,40.9326,41.1608,77732.0
2023-10-19 09:40:00,43.27,43.28,43.04,43.04,109700.0,41.1513,41.1608,40.9326,40.9326,109700.0
2023-10-19 09:50:00,43.05,43.06,42.75,42.8,154076.0,40.9421,40.9516,40.6568,40.7043,154076.0
2023-10-19 10:00:00,42.8,42.81,42.6,42.72,132628.0,40.7043,40.7138,40.5141,40.6282,132628.0
2023-10-19 10:10:00,42.72,42.87,42.61,42.72,130997.0,40.6282,40.7709,40.5236,40.6282,130997.0
2023-10-19 10:20:00,42.71,42.99,42.71,42.91,141502.0,40.6187,40.885,40.6187,40.8089,141502.0
2023-10-19 10:30:00,42.92,42.92,42.78,42.8,96521.0,40.8184,40.8184,40.6853,40.7043,96521.0
2023-10-19 10:40:00,42.81,42.84,42.7,42.83,72443.0,40.7138,40.7424,40.6092,40.7329,72443.0
2023-10-19 10:50:00,42.83,42.88,42.73,42.85,55726.0,40.7329,40.7804,40.6377,40.7519,55726.0
2023-10-19 11:00:00,42.84,42.9,42.79,42.83,71774.0,40.7424,40.7994,40.6948,40.7329,71774.0
2023-10-19 11:10:00,42.84,42.93,42.83,42.88,50269.0,40.7424,40.828,40.7329,40.7804,50269.0
2023-10-19 11:20:00,42.88,42.9,42.77,42.79,48049.0,40.7804,40.7994,40.6758,40.6948,48049.0
2023-10-19 11:30:00,42.79,42.95,42.74,42.91,88791.0,40.6948,40.847,40.6473,40.8089,88791.0
2023-10-19 11:40:00,42.92,42.95,42.79,42.88,44288.0,40.8184,40.847,40.6948,40.7804,44288.0
2023-10-19 11:50:00,42.88,42.88,42.79,42.82,29871.0,40.7804,40.7804,40.6948,40.7233,29871.0
2023-10-19 12:00:00,42.82,43.03,42.68,42.86,91617.0,40.7233,40.9231,40.5902,40.7614,91617.0
2023-10-19 12:10:00,42.86,43.07,42.85,43.06,57601.0,40.7614,40.9611,40.7519,40.9516,57601.0
2023-10-19 12:20:00,43.07,43.21,42.9,42.93,69349.0,40.9611,41.0942,40.7994,40.828,69349.0
2023-10-19 12:30:00,42.94,43.02,42.73,42.82,73196.0,40.8375,40.9135,40.6377,40.7233,73196.0
2023-10-19 12:40:00,42.82,43.0,42.77,42.97,69318.0,40.7233,40.8945,40.6758,40.866,69318.0
2023-10-19 12:50:00,42.97,43.09,42.92,43.03,58649.0,40.866,40.9801,40.8184,40.9231,58649.0
2023-10-19 13:00:00,43.02,43.21,43.01,43.19,57017.0,40.9135,41.0942,40.904,41.0752,57017.0
2023-10-19 13:10:00,43.19,43.19,43.01,43.03,68537.0,41.0752,41.0752,40.904,40.9231,68537.0
2023-10-19 13:20:00,43.03,43.05,42.92,43.01,62667.0,40.9231,40.9421,40.8184,40.904,62667.0
2023-10-19 13:30:00,43.01,43.04,42.79,42.81,68041.0,40.904,40.9326,40.6948,40.7138,68041.0
2023-10-19 13:40:00,42.82,42.85,42.77,42.78,45012.0,40.7233,40.7519,40.6758,40.6853,45012.0
2023-10-19 13:50:00,42.77,42.84,42.76,42.82,46713.0,40.6758,40.7424,40.6663,40.7233,46713.0
2023-10-19 14:00:00,42.81,42.86,42.68,42.69,43509.0,40.7138,40.7614,40.5902,40.5997,43509.0
2023-10-19 14:10:00,42.68,42.74,42.64,42.67,45802.0,40.5902,40.6473,40.5522,40.5807,45802.0
2023-10-19 14:20:00,42.67,42.71,42.58,42.67,46252.0,40.5807,40.6187,40.4951,40.5807,46252.0
2023-10-19 14:30:00,42.66,42.66,42.5,42.54,50517.0,40.5712,40.5712,40.419,40.4571,50517.0
2023-10-19 14:40:00,42.54,42.54,42.44,42.45,47339.0,40.4571,40.4571,40.3619,40.3715,47339.0
2023-10-19 14:50:00,42.44,42.48,42.38,42.41,44853.0,40.3619,40.4,40.3049,40.3334,44853.0
2023-10-19 15:00:00,42.41,42.43,42.34,42.34,58382.0,40.3334,40.3524,40.2668,40.2668,58382.0
2023-10-19 15:10:00,42.35,42.35,42.22,42.34,80493.0,40.2764,40.2764,40.1527,40.2668,80493.0
2023-10-19 15:20:00,42.34,42.34,42.19,42.23,146852.0,40.2668,40.2668,40.1242,40.1622,146852.0
2023-10-19 15:30:00,42.24,42.35,42.21,42.22,98280.0,40.1717,40.2764,40.1432,40.1527,98280.0
2023-10-19 15:40:00,42.21,42.31,42.11,42.31,198177.0,40.1432,40.2383,40.0481,40.2383,198177.0
2023-10-19 15:50:00,42.32,42.34,42.14,42.17,626383.0,40.2478,40.2668,40.0766,40.1052,626383.0
2023-10-20 09:30:00,42.05,42.25,41.83,41.88,246486.0,39.991,40.1813,39.7818,39.8294,246486.0
2023-10-20 09:40:00,41.87,41.96,41.61,41.79,82631.0,39.8199,39.9055,39.5726,39.7438,82631.0
2023-10-20 09:50:00,41.79,41.85,41.5,41.54,183623.0,39.7438,39.8008,39.468,39.506,183623.0
2023-10-20 10:00:00,41.54,41.55,41.26,41.27,115654.0,39.506,39.5155,39.2397,39.2492,115654.0
2023-10-20 10:10:00,41.27,41.3,41.15,41.23,121269.0,39.2492,39.2778,39.1351,39.2112,121269.0
2023-10-20 10:20:00,41.22,41.52,41.18,41.49,60228.0,39.2017,39.487,39.1636,39.4585,60228.0
2023-10-20 10:30:00,41.48,41.67,41.46,41.62,70057.0,39.449,39.6297,39.4299,39.5821,70057.0
2023-10-20 10:40:00,41.62,41.78,41.52,41.76,59003.0,39.5821,39.7343,39.487,39.7152,59003.0
2023-10-20 10:50:00,41.77,41.82,41.69,41.81,71414.0,39.7248,39.7723,39.6487,39.7628,71414.0
2023-10-20 11:00:00,41.8,41.85,41.69,41.79,58002.0,39.7533,39.8008,39.6487,39.7438,58002.0
2023-10-20 11:10:00,41.8,41.86,41.71,41.75,57297.0,39.7533,39.8103,39.6677,39.7057,57297.0
2023-10-20 11:20:00,41.74,41.76,41.64,41.7,35997.0,39.6962,39.7152,39.6011,39.6582,35997.0
2023-10-20 11:30:00,41.7,41.77,41.65,41.75,37762.0,39.6582,39.7248,39.6106,39.7057,37762.0
2023-10-20 11:40:00,41.75,41.92,41.72,41.91,48843.0,39.7057,39.8674,39.6772,39.8579,48843.0
2023-10-20 11:50:00,41.91,41.96,41.87,41.9,46503.0,39.8579,39.9055,39.8199,39.8484,46503.0
2023-10-20 12:00:00,41.89,41.91,41.77,41.79,45706.0,39.8389,39.8579,39.7248,39.7438,45706.0
2023-10-20 12:10:00,41.79,41.82,41.75,41.81,29637.0,39.7438,39.7723,39.7057,39.7628,29637.0
2023-10-20 12:20:00,41.81,41.91,41.8,41.82,51177.0,39.7628,39.8579,39.7533,39.7723,51177.0
2023-10-20 12:30:00,41.83,41.98,41.83,41.98,85932.0,39.7818,39.9245,39.7818,39.9245,85932.0
2023-10-20 12:40:00,41.98,42.01,41.9,41.99,69295.0,39.9245,39.953,39.8484,39.934,69295.0
2023-10-20 12:50:00,42.0,42.03,41.94,42.01,44772.0,39.9435,39.972,39.8864,39.953,44772.0
2023-10-20 13:00:00,42.02,42.02,41.85,41.87,39936.0,39.9625,39.9625,39.8008,39.8199,39936.0
2023-10-20 13:10:00,41.88,42.03,41.85,42.03,48048.0,39.8294,39.972,39.8008,39.972,48048.0
2023-10-20 13:20:00,42.02,42.09,42.0,42.03,50489.0,39.9625,40.0291,39.9435,39.972,50489.0
2023-10-20 13:30:00,42.05,42.05,41.93,41.93,38026.0,39.991,39.991,39.8769,39.8769,38026.0
2023-10-20 13:40:00,41.93,42.01,41.92,41.95,39789.0,39.8769,39.953,39.8674,39.8959,39789.0
2023-10-20 13:50:00,41.95,41.96,41.86,41.96,48952.0,39.8959,39.9055,39.8103,39.9055,48952.0
2023-10-20 14:00:00,41.96,41.97,41.89,41.93,47010.0,39.9055,39.915,39.8389,39.8769,47010.0
2023-10-20 14:10:00,41.93,41.93,41.81,41.85,74310.0,39.8769,39.8769,39.7628,39.8008,74310.0
2023-10-20 14:20:00,41.84,41.88,41.81,41.83,42775.0,39.7913,39.8294,39.7628,39.7818,42775.0
2023-10-20 14:30:00,41.83,41.89,41.78,41.82,60403.0,39.7818,39.8389,39.7343,39.7723,60403.0
2023-10-20 14:40:00,41.82,41.85,41.77,41.79,30325.0,39.7723,39.8008,39.7248,39.7438,30325.0
2023-10-20 14:50:00,41.79,41.86,41.74,41.77,42700.0,39.7438,39.8103,39.6962,39.7248,42700.0
2023-10-20 15:00:00,41.78,41.83,41.76,41.76,39054.0,39.7343,39.7818,39.7152,39.7152,39054.0
2023-10-20 15:10:00,41.76,41.89,41.76,41.88,89881.0,39.7152,39.8389,39.7152,39.8294,89881.0
2023-10-20 15:20:00,41.89,41.89,41.75,41.81,78383.0,39.8389,39.8389,39.7057,39.7628,78383.0
2023-10-20 15:30:00,41.82,41.82,41.71,41.78,102981.0,39.7723,39.7723,39.6677,39.7343,102981.0
2023-10-20 15:40:00,41.78,41.78,41.63,41.72,117810.0,39.7343,39.7343,39.5916,39.6772,117810.0
2023-10-20 15:50:00,41.72,41.72,41.64,41.66,369196.0,39.6772,39.6772,39.6011,39.6201,369196.0
2023-10-23 09:30:00,41.55,41.76,41.4,41.74,57569.0,39.5155,39.7152,39.3729,39.6962,57569.0
2023-10-23 09:40:00,41.7,41.8,41.6,41.77,62645.0,39.6582,39.7533,39.5631,39.7248,62645.0
2023-10-23 09:50:00,41.77,41.79,41.54,41.74,70492.0,39.7248,39.7438,39.506,39.6962,70492.0
2023-10-23 10:00:00,41.73,41.8,41.65,41.78,33678.0,39.6867,39.7533,39.6106,39.7343,33678.0
2023-10-23 10:10:00,41.8,41.85,41.71,41.76,35887.0,39.7533,39.8008,39.6677,39.7152,35887.0
2023-10-23 10:20:00,41.75,41.79,41.62,41.62,34054.0,39.7057,39.7438,39.5821,39.5821,34054.0
2023-10-23 10:30:00,41.61,41.66,41.51,41.62,35398.0,39.5726,39.6201,39.4775,39.5821,35398.0
2023-10-23 10:40:00,41.61,41.74,41.61,41.69,34365.0,39.5726,39.6962,39.5726,39.6487,34365.0
2023-10-23 10:50:00,41.68,41.75,41.61,41.62,35329.0,39.6392,39.7057,39.5726,39.5821,35329.0
2023-10-23 11:00:00,41.63,41.75,41.59,41.73,52914.0,39.5916,39.7057,39.5536,39.6867,52914.0
2023-10-23 11:10:00,41.73,41.76,41.69,41.72,30651.0,39.6867,39.7152,39.6487,39.6772,30651.0
2023-10-23 11:20:00,41.73,41.82,41.69,41.7,37415.0,39.6867,39.7723,39.6487,39.6582,37415.0
2023-10-23 11:30:00,41.69,41.77,41.65,41.76,37109.0,39.6487,39.7248,39.6106,39.7152,37109.0
2023-10-23 11:40:00,41.77,41.82,41.71,41.82,46328.0,39.7248,39.7723,39.6677,39.7723,46328.0
2023-10-23 11:50:00,41.82,41.89,41.81,41.88,33815.0,39.7723,39.8389,39.7628,39.8294,33815.0
2023-10-23 12:00:00,41.87,41.9,41.82,41.87,32258.0,39.8199,39.8484,39.7723,39.8199,32258.0
2023-10-23 12:10:00,41.86,41.87,41.68,41.68,33021.0,39.8103,39.8199,39.6392,39.6392,33021.0
2023-10-23 12:20:00,41.66,41.76,41.64,41.7,35841.0,39.6201,39.7152,39.6011,39.6582,35841.0
2023-10-23 12:30:00,41.7,41.76,41.69,41.75,76405.0,39.6582,39.7152,39.6487,39.7057,76405.0
2023-10-23 12:40:00,41.75,41.81,41.74,41.79,28304.0,39.7057,39.7628,39.6962,39.7438,28304.0
2023-10-23 12:50:00,41.79,41.9,41.76,41.9,22125.0,39.7438,39.8484,39.7152,39.8484,22125.0
2023-10-23 13:00:00,41.89,41.89,41.81,41.81,32176.0,39.8389,39.8389,39.7628,39.7628,32176.0
2023-10-23 13:10:00,41.81,41.81,41.67,41.67,36632.0,39.7628,39.7628,39.6297,39.6297,36632.0
2023-10-23 13:20:00,41.67,41.72,41.63,41.7,33109.0,39.6297,39.6772,39.5916,39.6582,33109.0
2023-10-23 13:30:00,41.69,41.78,41.66,41.75,34318.0,39.6487,39.7343,39.6201,39.7057,34318.0
2023-10-23 13:40:00,41.75,41.83,41.73,41.8,32820.0,39.7057,39.7818,39.6867,39.7533,32820.0
2023-10-23 13:50:00,41.81,41.82,41.71,41.73,34366.0,39.7628,39.7723,39.6677,39.6867,34366.0
2023-10-23 14:00:00,41.73,41.74,41.68,41.73,18173.0,39.6867,39.6962,39.6392,39.6867,18173.0
2023-10-23 14:10:00,41.72,41.72,41.65,41.67,22643.0,39.6772,39.6772,39.6106,39.6297,22643.0
2023-10-23 14:20:00,41.66,41.73,41.65,41.7,35512.0,39.6201,39.6867,39.6106,39.6582,35512.0
2023-10-23 14:30:00,41.7,41.74,41.68,41.74,32912.0,39.6582,39.6962,39.6392,39.6962,32912.0
2023-10-23 14:40:00,41.74,41.82,41.68,41.71,38199.0,39.6962,39.7723,39.6392,39.6677,38199.0
2023-10-23 14:50:00,41.7,41.7,41.63,41.68,41475.0,39.6582,39.6582,39.5916,39.6392,41475.0
2023-10-23 15:00:00,41.7,41.7,41.56,41.56,32000.0,39.6582,39.6582,39.525,39.525,32000.0
2023-10-23 15:10:00,41.56,41.68,41.56,41.61,128496.0,39.525,39.6392,39.525,39.5726,128496.0
2023-10-23 15:20:00,41.6,41.6,41.39,41.41,46904.0,39.5631,39.5631,39.3634,39.3824,46904.0
2023-10-23 15:30:00,41.4,41.45,41.36,41.43,90611.0,39.3729,39.4204,39.3348,39.4014,90611.0
2023-10-23 15:40:00,41.43,41.56,41.42,41.54,172085.0,39.4014,39.525,39.3919,39.506,172085.0
2023-10-23 15:50:00,41.54,41.56,41.44,41.49,385826.0,39.506,39.525,39.4109,39.4585,385826.0
2023-10-24 09:30:00,41.57,42.38,41.57,42.1,482223.0,39.5345,40.3049,39.5345,40.0386,482223.0
2023-10-24 09:40:00,42.11,42.27,41.84,42.26,186938.0,40.0481,40.2003,39.7913,40.1908,186938.0
2023-10-24 09:50:00,42.27,42.29,41.91,42.16,85576.0,40.2003,40.2193,39.8579,40.0957,85576.0
2023-10-24 10:00:00,42.15,42.16,41.92,42.07,72904.0,40.0861,40.0957,39.8674,40.0101,72904.0
2023-10-24 10:10:00,42.08,42.15,41.93,42.13,49552.0,40.0196,40.0861,39.8769,40.0671,49552.0
2023-10-24 10:20:00,42.12,42.17,42.04,42.11,54934.0,40.0576,40.1052,39.9815,40.0481,54934.0
2023-10-24 10:30:00,42.09,42.1,41.97,42.02,38967.0,40.0291,40.0386,39.915,39.9625,38967.0
2023-10-24 10:40:00,42.02,42.02,41.91,41.94,38634.0,39.9625,39.9625,39.8579,39.8864,38634.0
2023-10-24 10:50:00,41.95,41.97,41.83,41.84,33215.0,39.8959,39.915,39.7818,39.7913,33215.0
2023-10-24 11:00:00,41.83,41.83,41.67,41.75,35042.0,39.7818,39.7818,39.6297,39.7057,35042.0
2023-10-24 11:10:00,41.75,41.76,41.64,41.65,35485.0,39.7057,39.7152,39.6011,39.6106,35485.0
2023-10-24 11:20:00,41.64,41.66,41.52,41.61,40883.0,39.6011,39.6201,39.487,39.5726,40883.0
2023-10-24 11:30:00,41.61,41.71,41.61,41.68,33683.0,39.5726,39.6677,39.5726,39.6392,33683.0
2023-10-24 11:40:00,41.69,41.7,41.63,41.64,24423.0,39.6487,39.6582,39.5916,39.6011,24423.0
2023-10-24 11:50:00,41.62,41.67,41.56,41.63,37122.0,39.5821,39.6297,39.525,39.5916,37122.0
2023-10-24 12:00:00,41.64,41.65,41.55,41.57,24013.0,39.6011,39.6106,39.5155,39.5345,24013.0
2023-10-24 12:10:00,41.58,41.6,41.5,41.52,21317.0,39.5441,39.5631,39.468,39.487,21317.0
2023-10-24 12:20:00,41.52,41.53,41.42,41.43,23579.0,39.487,39.4965,39.3919,39.4014,23579.0
2023-10-24 12:30:00,41.43,41.5,41.42,41.47,16942.0,39.4014,39.468,39.3919,39.4394,16942.0
2023-10-24 12:40:00,41.46,41.5,41.42,41.44,23329.0,39.4299,39.468,39.3919,39.4109,23329.0
2023-10-24 12:50:00,41.43,41.46,41.39,41.46,17896.0,39.4014,39.4299,39.3634,39.4299,17896.0
2023-10-24 13:00:00,41.45,41.54,41.44,41.5,22508.0,39.4204,39.506,39.4109,39.468,22508.0
2023-10-24 13:10:00,41.49,41.51,41.43,41.5,26789.0,39.4585,39.4775,39.4014,39.468,26789.0
2023-10-24 13:20:00,41.51,41.61,41.5,41.6,78229.0,39.4775,39.5726,39.468,39.5631,78229.0
2023-10-24 13:30:00,41.6,41.64,41.54,41.58,27667.0,39.5631,39.6011,39.506,39.5441,27667.0
2023-10-24 13:40:00,41.58,41.63,41.57,41.62,19939.0,39.5441,39.5916,39.5345,39.5821,19939.0
2023-10-24 13:50:00,41.63,41.64,41.55,41.6,26953.0,39.5916,39.6011,39.5155,39.5631,26953.0
2023-10-24 14:00:00,41.61,41.72,41.6,41.72,81339.0,39.5726,39.6772,39.5631,39.6772,81339.0
2023-10-24 14:10:00,41.71,41.72,41.66,41.66,21229.0,39.6677,39.6772,39.6201,39.6201,21229.0
2023-10-24 14:20:00,41.66,41.73,41.64,41.7,27297.0,39.6201,39.6867,39.6011,39.6582,27297.0
2023-10-24 14:30:00,41.71,41.8,41.71,41.75,35058.0,39.6677,39.7533,39.6677,39.7057,35058.0
2023-10-24 14:40:00,41.76,41.81,41.74,41.8,24155.0,39.7152,39.7628,39.6962,39.7533,24155.0
2023-10-24 14:50:00,41.8,41.83,41.77,41.78,37404.0,39.7533,39.7818,39.7248,39.7343,37404.0
2023-10-24 15:00:00,41.78,41.79,41.74,41.79,49347.0,39.7343,39.7438,39.6962,39.7438,49347.0
2023-10-24 15:10:00,41.79,41.88,41.78,41.86,57857.0,39.7438,39.8294,39.7343,39.8103,57857.0
2023-10-24 15:20:00,41.86,41.89,41.84,41.87,108480.0,39.8103,39.8389,39.7913,39.8199,108480.0
2023-10-24 15:30:00,41.87,41.88,41.79,41.83,65599.0,39.8199,39.8294,39.7438,39.7818,65599.0
2023-10-24 15:40:00,41.83,41.91,41.83,41.89,182328.0,39.7818,39.8579,39.7818,39.8389,182328.0
2023-10-24 15:50:00,41.89,41.92,41.76,41.77,472076.0,39.8389,39.8674,39.7152,39.7248,472076.0
2023-10-25 09:30:00,41.59,41.75,41.51,41.61,57540.0,39.5536,39.7057,39.4775,39.5726,57540.0
2023-10-25 09:40:00,41.58,41.66,41.47,41.55,144264.0,39.5441,39.6201,39.4394,39.5155,144264.0
2023-10-25 09:50:00,41.54,41.62,41.45,41.56,32329.0,39.506,39.5821,39.4204,39.525,32329.0
2023-10-25 10:00:00,41.56,41.56,41.36,41.37,45305.0,39.525,39.525,39.3348,39.3443,45305.0
2023-10-25 10:10:00,41.37,41.46,41.31,41.36,49331.0,39.3443,39.4299,39.2873,39.3348,49331.0
2023-10-25 10:20:00,41.37,41.46,41.32,41.4,41848.0,39.3443,39.4299,39.2968,39.3729,41848.0
2023-10-25 10:30:00,41.4,41.48,41.27,41.41,67298.0,39.3729,39.449,39.2492,39.3824,67298.0
2023-10-25 10:40:00,41.41,41.53,41.38,41.52,47668.0,39.3824,39.4965,39.3539,39.487,47668.0
2023-10-25 10:50:00,41.52,41.67,41.49,41.65,67930.0,39.487,39.6297,39.4585,39.6106,67930.0
2023-10-25 11:00:00,41.64,41.76,41.58,41.76,126382.0,39.6011,39.7152,39.5441,39.7152,126382.0
2023-10-25 11:10:00,41.76,41.89,41.69,41.89,114049.0,39.7152,39.8389,39.6487,39.8389,114049.0
2023-10-25 11:20:00,41.88,42.0,41.84,41.94,113977.0,39.8294,39.9435,39.7913,39.8864,113977.0
2023-10-25 11:30:00,41.93,41.93,41.8,41.9,57123.0,39.8769,39.8769,39.7533,39.8484,57123.0
2023-10-25 11:40:00,41.9,41.99,41.86,41.91,65449.0,39.8484,39.934,39.8103,39.8579,65449.0
2023-10-25 11:50:00,41.91,41.94,41.85,41.87,49590.0,39.8579,39.8864,39.8008,39.8199,49590.0
2023-10-25 12:00:00,41.86,41.86,41.69,41.74,63440.0,39.8103,39.8103,39.6487,39.6962,63440.0
2023-10-25 12:10:00,41.74,41.77,41.69,41.76,54957.0,39.6962,39.7248,39.6487,39.7152,54957.0
2023-10-25 12:20:00,41.75,41.87,41.75,41.82,97807.0,39.7057,39.8199,39.7057,39.7723,97807.0
2023-10-25 12:30:00,41.83,41.92,41.81,41.82,77951.0,39.7818,39.8674,39.7628,39.7723,77951.0
2023-10-25 12:40:00,41.81,41.87,41.76,41.77,80942.0,39.7628,39.8199,39.7152,39.7248,80942.0
2023-10-25 12:50:00,41.77,41.81,41.61,41.66,284302.0,39.7248,39.7628,39.5726,39.6201,284302.0
2023-10-25 13:00:00,41.66,41.68,41.53,41.6,195322.0,39.6201,39.6392,39.4965,39.5631,195322.0
2023-10-25 13:10:00,41.6,41.62,41.52,41.61,191417.0,39.5631,39.5821,39.487,39.5726,191417.0
2023-10-25 13:20:00,41.61,41.64,41.49,41.49,185645.0,39.5726,39.6011,39.4585,39.4585,185645.0
2023-10-25 13:30:00,41.47,41.63,41.42,41.6,71031.0,39.4394,39.5916,39.3919,39.5631,71031.0
2023-10-25 13:40:00,41.6,41.63,41.51,41.51,32015.0,39.5631,39.5916,39.4775,39.4775,32015.0
2023-10-25 13:50:00,41.51,41.65,41.51,41.64,90125.0,39.4775,39.6106,39.4775,39.6011,90125.0
2023-10-25 14:00:00,41.64,41.65,41.57,41.59,44825.0,39.6011,39.6106,39.5345,39.5536,44825.0
2023-10-25 14:10:00,41.59,41.61,41.54,41.6,67841.0,39.5536,39.5726,39.506,39.5631,67841.0
2023-10-25 14:20:00,41.61,41.68,41.6,41.63,48627.0,39.5726,39.6392,39.5631,39.5916,48627.0
2023-10-25 14:30:00,41.63,41.65,41.57,41.6,77075.0,39.5916,39.6106,39.5345,39.5631,77075.0
2023-10-25 14:40:00,41.59,41.65,41.55,41.64,44297.0,39.5536,39.6106,39.5155,39.6011,44297.0
2023-10-25 14:50:00,41.64,41.75,41.63,41.71,72837.0,39.6011,39.7057,39.5916,39.6677,72837.0
2023-10-25 15:00:00,41.72,41.77,41.66,41.77,56053.0,39.6772,39.7248,39.6201,39.7248,56053.0
2023-10-25 15:10:00,41.77,41.82,41.76,41.77,64059.0,39.7248,39.7723,39.7152,39.7248,64059.0
2023-10-25 15:20:00,41.77,41.83,41.74,41.82,87192.0,39.7248,39.7818,39.6962,39.7723,87192.0
2023-10-25 15:30:00,41.82,41.86,41.78,41.84,134773.0,39.7723,39.8103,39.7343,39.7913,134773.0
2023-10-25 15:40:00,41.84,41.87,41.78,41.85,152303.0,39.7913,39.8199,39.7343,39.8008,152303.0
2023-10-25 15:50:00,41.86,41.88,41.8,41.86,385761.0,39.8103,39.8294,39.7533,39.8103,385761.0
2023-10-26 09:30:00,41.44,41.79,41.43,41.73,77722.0,39.8039,40.1401,39.7943,40.0824,77722.0
2023-10-26 09:40:00,41.72,41.89,41.66,41.74,76098.0,40.0728,40.2361,40.0152,40.0921,76098.0
2023-10-26 09:50:00,41.75,41.89,41.63,41.64,85052.0,40.1017,40.2361,39.9864,39.996,85052.0
2023-10-26 10:00:00,41.64,41.83,41.56,41.8,136337.0,39.996,40.1785,39.9192,40.1497,136337.0
2023-10-26 10:10:00,41.81,42.05,41.78,42.01,201137.0,40.1593,40.3898,40.1305,40.3514,201137.0
2023-10-26 10:20:00,42.01,42.35,42.0,42.31,205559.0,40.3514,40.678,40.3418,40.6396,205559.0
2023-10-26 10:30:00,42.31,42.39,42.23,42.32,162642.0,40.6396,40.7164,40.5627,40.6492,162642.0
2023-10-26 10:40:00,42.32,42.33,42.21,42.26,68494.0,40.6492,40.6588,40.5435,40.5915,68494.0
2023-10-26 10:50:00,42.27,42.31,42.21,42.25,60189.0,40.6011,40.6396,40.5435,40.5819,60189.0
2023-10-26 11:00:00,42.25,42.34,42.14,42.22,106113.0,40.5819,40.6684,40.4763,40.5531,106113.0
2023-10-26 11:10:00,42.21,42.23,42.06,42.19,65601.0,40.5435,40.5627,40.3994,40.5243,65601.0
2023-10-26 11:20:00,42.19,42.2,42.05,42.14,94940.0,40.5243,40.5339,40.3898,40.4763,94940.0
2023-10-26 11:30:00,42.13,42.22,42.11,42.21,46842.0,40.4667,40.5531,40.4474,40.5435,46842.0
2023-10-26 11:40:00,42.21,42.3,42.17,42.27,69529.0,40.5435,40.6299,40.5051,40.6011,69529.0
2023-10-26 11:50:00,42.27,42.3,42.24,42.26,50899.0,40.6011,40.6299,40.5723,40.5915,50899.0
2023-10-26 12:00:00,42.25,42.25,42.12,42.16,32332.0,40.5819,40.5819,40.4571,40.4955,32332.0
2023-10-26 12:10:00,42.16,42.16,42.05,42.08,54982.0,40.4955,40.4955,40.3898,40.4186,54982.0
2023-10-26 12:20:00,42.07,42.14,42.05,42.14,63064.0,40.409,40.4763,40.3898,40.4763,63064.0
2023-10-26 12:30:00,42.13,42.19,42.09,42.12,45082.0,40.4667,40.5243,40.4282,40.4571,45082.0
2023-10-26 12:40:00,42.12,42.16,42.08,42.11,34262.0,40.4571,40.4955,40.4186,40.4474,34262.0
2023-10-26 12:50:00,42.11,42.25,42.09,42.21,124933.0,40.4474,40.5819,40.4282,40.5435,124933.0
2023-10-26 13:00:00,42.21,42.28,42.14,42.25,64312.0,40.5435,40.6107,40.4763,40.5819,64312.0
2023-10-26 13:10:00,42.26,42.27,42.21,42.26,51547.0,40.5915,40.6011,40.5435,40.5915,51547.0
2023-10-26 13:20:00,42.26,42.27,42.19,42.22,55178.0,40.5915,40.6011,40.5243,40.5531,55178.0
2023-10-26 13:30:00,42.21,42.23,42.11,42.18,59531.0,40.5435,40.5627,40.4474,40.5147,59531.0
2023-10-26 13:40:00,42.18,42.25,42.17,42.22,60374.0,40.5147,40.5819,40.5051,40.5531,60374.0
2023-10-26 13:50:00,42.22,42.29,42.19,42.28,74974.0,40.5531,40.6203,40.5243,40.6107,74974.0
2023-10-26 14:00:00,42.28,42.35,42.28,42.3,43750.0,40.6107,40.678,40.6107,40.6299,43750.0
2023-10-26 14:10:00,42.31,42.45,42.31,42.43,42326.0,40.6396,40.774,40.6396,40.7548,42326.0
2023-10-26 14:20:00,42.43,42.43,42.37,42.41,31575.0,40.7548,40.7548,40.6972,40.7356,31575.0
2023-10-26 14:30:00,42.4,42.49,42.36,42.44,69911.0,40.726,40.8124,40.6876,40.7644,69911.0
2023-10-26 14:40:00,42.44,42.48,42.39,42.4,45551.0,40.7644,40.8028,40.7164,40.726,45551.0
2023-10-26 14:50:00,42.4,42.46,42.39,42.44,59728.0,40.726,40.7836,40.7164,40.7644,59728.0
2023-10-26 15:00:00,42.44,42.53,42.41,42.42,68595.0,40.7644,40.8509,40.7356,40.7452,68595.0
2023-10-26 15:10:00,42.42,42.43,42.34,42.39,61298.0,40.7452,40.7548,40.6684,40.7164,61298.0
2023-10-26 15:20:00,42.4,42.41,42.33,42.37,82006.0,40.726,40.7356,40.6588,40.6972,82006.0
2023-10-26 15:30:00,42.36,42.38,42.27,42.29,97701.0,40.6876,40.7068,40.6011,40.6203,97701.0
2023-10-26 15:40:00,42.29,42.29,42.2,42.26,150294.0,40.6203,40.6203,40.5339,40.5915,150294.0
2023-10-26 15:50:00,42.27,42.29,42.1,42.13,370643.0,40.6011,40.6203,40.4378,40.4667,370643.0
2023-10-27 09:30:00,41.98,42.03,41.81,41.95,104662.0,40.3226,40.3706,40.1593,40.2938,104662.0
2023-10-27 09:40:00,41.96,42.02,41.87,41.92,78601.0,40.3034,40.361,40.2169,40.2649,78601.0
2023-10-27 09:50:00,41.91,41.93,41.72,41.79,64940.0,40.2553,40.2746,40.0728,40.1401,64940.0
2023-10-27 10:00:00,41.75,41.81,41.62,41.77,106779.0,40.1017,40.1593,39.9768,40.1209,106779.0
2023-10-27 10:10:00,41.79,41.88,41.73,41.76,71683.0,40.1401,40.2265,40.0824,40.1113,71683.0
2023-10-27 10:20:00,41.75,41.91,41.72,41.86,103795.0,40.1017,40.2553,40.0728,40.2073,103795.0
2023-10-27 10:30:00,41.87,41.89,41.76,41.76,44176.0,40.2169,40.2361,40.1113,40.1113,44176.0
2023-10-27 10:40:00,41.76,41.94,41.71,41.91,93869.0,40.1113,40.2842,40.0632,40.2553,93869.0
2023-10-27 10:50:00,41.92,41.99,41.92,41.99,41562.0,40.2649,40.3322,40.2649,40.3322,41562.0
2023-10-27 11:00:00,41.99,42.01,41.89,41.96,36792.0,40.3322,40.3514,40.2361,40.3034,36792.0
2023-10-27 11:10:00,41.96,42.01,41.93,41.95,33291.0,40.3034,40.3514,40.2746,40.2938,33291.0
2023-10-27 11:20:00,41.95,41.97,41.9,41.93,27681.0,40.2938,40.313,40.2457,40.2746,27681.0
2023-10-27 11:30:00,41.94,41.97,41.86,41.94,45330.0,40.2842,40.313,40.2073,40.2842,45330.0
2023-10-27 11:40:00,41.95,42.02,41.89,41.95,36377.0,40.2938,40.361,40.2361,40.2938,36377.0
2023-10-27 11:50:00,41.94,41.94,41.87,41.93,53993.0,40.2842,40.2842,40.2169,40.2746,53993.0
2023-10-27 12:00:00,41.92,41.92,41.8,41.91,55906.0,40.2649,40.2649,40.1497,40.2553,55906.0
2023-10-27 12:10:00,41.9,41.92,41.85,41.92,66086.0,40.2457,40.2649,40.1977,40.2649,66086.0
2023-10-27 12:20:00,41.91,41.92,41.76,41.82,28539.0,40.2553,40.2649,40.1113,40.1689,28539.0
2023-10-27 12:30:00,41.8,41.87,41.77,41.87,42326.0,40.1497,40.2169,40.1209,40.2169,42326.0
2023-10-27 12:40:00,41.87,41.9,41.83,41.86,51033.0,40.2169,40.2457,40.1785,40.2073,51033.0
2023-10-27 12:50:00,41.86,41.87,41.75,41.79,88830.0,40.2073,40.2169,40.1017,40.1401,88830.0
2023-10-27 13:00:00,41.78,41.85,41.72,41.8,192857.0,40.1305,40.1977,40.0728,40.1497,192857.0
2023-10-27 13:10:00,41.8,41.82,41.71,41.76,307720.0,40.1497,40.1689,40.0632,40.1113,307720.0
2023-10-27 13:20:00,41.76,41.79,41.69,41.71,104504.0,40.1113,40.1401,40.044,40.0632,104504.0
2023-10-27 13:30:00,41.71,41.77,41.67,41.69,98221.0,40.0632,40.1209,40.0248,40.044,98221.0
2023-10-27 13:40:00,41.69,41.76,41.66,41.7,144835.0,40.044,40.1113,40.0152,40.0536,144835.0
2023-10-27 13:50:00,41.7,41.75,41.64,41.73,117420.0,40.0536,40.1017,39.996,40.0824,117420.0
2023-10-27 14:00:00,41.73,41.74,41.62,41.68,154062.0,40.0824,40.0921,39.9768,40.0344,154062.0
2023-10-27 14:10:00,41.68,41.75,41.67,41.68,81138.0,40.0344,40.1017,40.0248,40.0344,81138.0
2023-10-27 14:20:00,41.67,41.72,41.61,41.65,177280.0,40.0248,40.0728,39.9672,40.0056,177280.0
2023-10-27 14:30:00,41.65,41.76,41.65,41.74,99629.0,40.0056,40.1113,40.0056,40.0921,99629.0
2023-10-27 14:40:00,41.75,41.8,41.7,41.72,69479.0,40.1017,40.1497,40.0536,40.0728,69479.0
2023-10-27 14:50:00,41.72,41.78,41.69,41.71,271207.0,40.0728,40.1305,40.044,40.0632,271207.0
2023-10-27 15:00:00,41.71,41.73,41.6,41.62,111896.0,40.0632,40.0824,39.9576,39.9768,111896.0
2023-10-27 15:10:00,41.62,41.65,41.53,41.55,96980.0,39.9768,40.0056,39.8903,39.9096,96980.0
2023-10-27 15:20:00,41.55,41.71,41.5,41.71,87190.0,39.9096,40.0632,39.8615,40.0632,87190.0
2023-10-27 15:30:00,41.7,41.72,41.54,41.55,111834.0,40.0536,40.0728,39.9,39.9096,111834.0
2023-10-27 15:40:00,41.55,41.6,41.54,41.58,162208.0,39.9096,39.9576,39.9,39.9384,162208.0
2023-10-27 15:50:00,41.57,41.66,41.54,41.63,457114.0,39.9288,40.0152,39.9,39.9864,457114.0
2023-10-30 09:30:00,42.1,42.3,42.02,42.15,103459.0,40.4378,40.6299,40.361,40.4859,103459.0
2023-10-30 09:40:00,42.16,42.16,41.96,42.05,91637.0,40.4955,40.4955,40.3034,40.3898,91637.0
2023-10-30 09:50:00,42.06,42.07,41.87,42.05,42897.0,40.3994,40.409,40.2169,40.3898,42897.0
2023-10-30 10:00:00,42.05,42.12,41.93,41.97,62267.0,40.3898,40.4571,40.2746,40.313,62267.0
2023-10-30 10:10:00,41.96,41.96,41.8,41.91,84219.0,40.3034,40.3034,40.1497,40.2553,84219.0
2023-10-30 10:20:00,41.91,41.98,41.87,41.95,83840.0,40.2553,40.3226,40.2169,40.2938,83840.0
2023-10-30 10:30:00,41.96,42.05,41.93,41.94,45305.0,40.3034,40.3898,40.2746,40.2842,45305.0
2023-10-30 10:40:00,41.94,41.98,41.88,41.93,54562.0,40.2842,40.3226,40.2265,40.2746,54562.0
2023-10-30 10:50:00,41.94,42.01,41.92,41.96,43405.0,40.2842,40.3514,40.2649,40.3034,43405.0
2023-10-30 11:00:00,41.96,42.08,41.96,42.05,41378.0,40.3034,40.4186,40.3034,40.3898,41378.0
2023-10-30 11:10:00,42.05,42.11,42.0,42.0,38823.0,40.3898,40.4474,40.3418,40.3418,38823.0
2023-10-30 11:20:00,42.0,42.0,41.9,41.98,37543.0,40.3418,40.3418,40.2457,40.3226,37543.0
2023-10-30 11:30:00,41.99,42.06,41.94,41.94,32960.0,40.3322,40.3994,40.2842,40.2842,32960.0
2023-10-30 11:40:00,41.94,42.01,41.91,41.97,28608.0,40.2842,40.3514,40.2553,40.313,28608.0
2023-10-30 11:50:00,41.96,42.0,41.95,41.98,18941.0,40.3034,40.3418,40.2938,40.3226,18941.0
2023-10-30 12:00:00,41.99,42.03,41.96,41.97,33138.0,40.3322,40.3706,40.3034,40.313,33138.0
2023-10-30 12:10:00,41.98,42.02,41.96,41.98,26742.0,40.3226,40.361,40.3034,40.3226,26742.0
2023-10-30 12:20:00,41.99,41.99,41.94,41.98,30047.0,40.3322,40.3322,40.2842,40.3226,30047.0
2023-10-30 12:30:00,41.98,42.09,41.98,42.02,39092.0,40.3226,40.4282,40.3226,40.361,39092.0
2023-10-30 12:40:00,42.02,42.03,41.91,41.92,36010.0,40.361,40.3706,40.2553,40.2649,36010.0
2023-10-30 12:50:00,41.94,41.98,41.91,41.98,30885.0,40.2842,40.3226,40.2553,40.3226,30885.0
2023-10-30 13:00:00,41.99,42.02,41.95,42.01,23107.0,40.3322,40.361,40.2938,40.3514,23107.0
2023-10-30 13:10:00,42.0,42.04,41.98,42.03,30055.0,40.3418,40.3802,40.3226,40.3706,30055.0
2023-10-30 13:20:00,42.03,42.21,42.01,42.2,70853.0,40.3706,40.5435,40.3514,40.5339,70853.0
2023-10-30 13:30:00,42.2,42.23,42.12,42.19,47547.0,40.5339,40.5627,40.4571,40.5243,47547.0
2023-10-30 13:40:00,42.2,42.2,42.14,42.19,39093.0,40.5339,40.5339,40.4763,40.5243,39093.0
2023-10-30 13:50:00,42.19,42.25,42.18,42.23,29357.0,40.5243,40.5819,40.5147,40.5627,29357.0
2023-10-30 14:00:00,42.23,42.3,42.19,42.28,61376.0,40.5627,40.6299,40.5243,40.6107,61376.0
2023-10-30 14:10:00,42.28,42.32,42.23,42.25,73460.0,40.6107,40.6492,40.5627,40.5819,73460.0
2023-10-30 14:20:00,42.24,42.27,42.22,42.23,43119.0,40.5723,40.6011,40.5531,40.5627,43119.0
2023-10-30 14:30:00,42.23,42.35,42.22,42.32,77480.0,40.5627,40.678,40.5531,40.6492,77480.0
2023-10-30 14:40:00,42.32,42.36,42.28,42.34,41733.0,40.6492,40.6876,40.6107,40.6684,41733.0
2023-10-30 14:50:00,42.34,42.35,42.26,42.29,47571.0,40.6684,40.678,40.5915,40.6203,47571.0
2023-10-30 15:00:00,42.29,42.41,42.28,42.37,77164.0,40.6203,40.7356,40.6107,40.6972,77164.0
2023-10-30 15:10:00,42.37,42.49,42.35,42.47,73732.0,40.6972,40.8124,40.678,40.7932,73732.0
2023-10-30 15:20:00,42.47,42.55,42.45,42.48,125730.0,40.7932,40.8701,40.774,40.8028,125730.0
2023-10-30 15:30:00,42.48,42.52,42.42,42.49,111614.0,40.8028,40.8413,40.7452,40.8124,111614.0
2023-10-30 15:40:00,42.49,42.5,42.41,42.41,131439.0,40.8124,40.822,40.7356,40.7356,131439.0
2023-10-30 15:50:00,42.42,42.45,42.34,42.34,425833.0,40.7452,40.774,40.6684,40.6684,425833.0
2023-10-31 09:30:00,42.32,42.65,42.32,42.55,83669.0,40.6492,40.9661,40.6492,40.8701,83669.0
2023-10-31 09:40:00,42.58,42.6,42.34,42.38,36977.0,40.8989,40.9181,40.6684,40.7068,36977.0
2023-10-31 09:50:00,42.4,42.47,42.33,42.44,34732.0,40.726,40.7932,40.6588,40.7644,34732.0
2023-10-31 10:00:00,42.44,42.45,42.2,42.24,46947.0,40.7644,40.774,40.5339,40.5723,46947.0
2023-10-31 10:10:00,42.24,42.38,42.24,42.31,54085.0,40.5723,40.7068,40.5723,40.6396,54085.0
2023-10-31 10:20:00,42.33,42.35,42.23,42.27,32027.0,40.6588,40.678,40.5627,40.6011,32027.0
2023-10-31 10:30:00,42.26,42.32,42.18,42.24,47438.0,40.5915,40.6492,40.5147,40.5723,47438.0
2023-10-31 10:40:00,42.23,42.3,42.2,42.26,53646.0,40.5627,40.6299,40.5339,40.5915,53646.0
2023-10-31 10:50:00,42.26,42.39,42.26,42.32,49699.0,40.5915,40.7164,40.5915,40.6492,49699.0
2023-10-31 11:00:00,42.33,42.38,42.3,42.32,41945.0,40.6588,40.7068,40.6299,40.6492,41945.0
2023-10-31 11:10:00,42.33,42.49,42.33,42.48,34903.0,40.6588,40.8124,40.6588,40.8028,34903.0
2023-10-31 11:20:00,42.47,42.49,42.4,42.44,24766.0,40.7932,40.8124,40.726,40.7644,24766.0
2023-10-31 11:30:00,42.44,42.44,42.38,42.41,24428.0,40.7644,40.7644,40.7068,40.7356,24428.0
2023-10-31 11:40:00,42.41,42.42,42.36,42.37,33674.0,40.7356,40.7452,40.6876,40.6972,33674.0
2023-10-31 11:50:00,42.38,42.47,42.34,42.46,31569.0,40.7068,40.7932,40.6684,40.7836,31569.0
2023-10-31 12:00:00,42.46,42.5,42.44,42.49,20288.0,40.7836,40.822,40.7644,40.8124,20288.0
2023-10-31 12:10:00,42.49,42.5,42.31,42.35,59182.0,40.8124,40.822,40.6396,40.678,59182.0
2023-10-31 12:20:00,42.35,42.43,42.34,42.42,36223.0,40.678,40.7548,40.6684,40.7452,36223.0
2023-10-31 12:30:00,42.42,42.48,42.37,42.42,48763.0,40.7452,40.8028,40.6972,40.7452,48763.0
2023-10-31 12:40:00,42.42,42.48,42.41,42.47,31757.0,40.7452,40.8028,40.7356,40.7932,31757.0
2023-10-31 12:50:00,42.47,42.51,42.46,42.5,29091.0,40.7932,40.8317,40.7836,40.822,29091.0
2023-10-31 13:00:00,42.5,42.55,42.49,42.53,28327.0,40.822,40.8701,40.8124,40.8509,28327.0
2023-10-31 13:10:00,42.52,42.53,42.45,42.49,73327.0,40.8413,40.8509,40.774,40.8124,73327.0
2023-10-31 13:20:00,42.5,42.57,42.48,42.55,77769.0,40.822,40.8893,40.8028,40.8701,77769.0
2023-10-31 13:30:00,42.54,42.59,42.53,42.55,53599.0,40.8605,40.9085,40.8509,40.8701,53599.0
2023-10-31 13:40:00,42.55,42.56,42.5,42.5,66580.0,40.8701,40.8797,40.822,40.822,66580.0
2023-10-31 13:50:00,42.51,42.53,42.49,42.51,65066.0,40.8317,40.8509,40.8124,40.8317,65066.0
2023-10-31 14:00:00,42.51,42.54,42.49,42.5,50832.0,40.8317,40.8605,40.8124,40.822,50832.0
2023-10-31 14:10:00,42.51,42.53,42.43,42.44,28395.0,40.8317,40.8509,40.7548,40.7644,28395.0
2023-10-31 14:20:00,42.44,42.45,42.42,42.42,43277.0,40.7644,40.774,40.7452,40.7452,43277.0
2023-10-31 14:30:00,42.42,42.45,42.4,42.41,50750.0,40.7452,40.774,40.726,40.7356,50750.0
2023-10-31 14:40:00,42.41,42.49,42.4,42.49,77428.0,40.7356,40.8124,40.726,40.8124,77428.0
2023-10-31 14:50:00,42.5,42.55,42.49,42.53,32772.0,40.822,40.8701,40.8124,40.8509,32772.0
2023-10-31 15:00:00,42.54,42.58,42.48,42.54,78226.0,40.8605,40.8989,40.8028,40.8605,78226.0
2023-10-31 15:10:00,42.54,42.56,42.51,42.53,39170.0,40.8605,40.8797,40.8317,40.8509,39170.0
2023-10-31 15:20:00,42.53,42.53,42.48,42.51,87406.0,40.8509,40.8509,40.8028,40.8317,87406.0
2023-10-31 15:30:00,42.5,42.54,42.42,42.43,147547.0,40.822,40.8605,40.7452,40.7548,147547.0
2023-10-31 15:40:00,42.42,42.42,42.33,42.39,102789.0,40.7452,40.7452,40.6588,40.7164,102789.0
2023-10-31 15:50:00,42.39,42.52,42.35,42.5,343719.0,40.7164,40.8413,40.678,40.822,343719.0
2023-11-01 09:30:00,42.5,42.66,42.42,42.64,101325.0,40.822,40.9757,40.7452,40.9565,101325.0
2023-11-01 09:40:00,42.64,42.79,42.55,42.75,52093.0,40.9565,41.1006,40.8701,41.0622,52093.0
2023-11-01 09:50:00,42.75,42.78,42.67,42.7,31856.0,41.0622,41.091,40.9853,41.0142,31856.0
2023-11-01 10:00:00,42.71,42.8,42.62,42.74,51872.0,41.0238,41.1102,40.9373,41.0526,51872.0
2023-11-01 10:10:00,42.74,42.91,42.69,42.91,114193.0,41.0526,41.2159,41.0045,41.2159,114193.0
2023-11-01 10:20:00,42.92,42.96,42.89,42.92,75495.0,41.2255,41.2639,41.1967,41.2255,75495.0
2023-11-01 10:30:00,42.92,43.03,42.9,42.98,43144.0,41.2255,41.3311,41.2063,41.2831,43144.0
2023-11-01 10:40:00,42.99,43.05,42.98,43.0,39857.0,41.2927,41.3503,41.2831,41.3023,39857.0
2023-11-01 10:50:00,43.0,43.03,42.95,43.0,50954.0,41.3023,41.3311,41.2543,41.3023,50954.0
2023-11-01 11:00:00,43.0,43.13,42.99,43.13,52687.0,41.3023,41.4272,41.2927,41.4272,52687.0
2023-11-01 11:10:00,43.14,43.14,42.97,43.01,66649.0,41.4368,41.4368,41.2735,41.3119,66649.0
2023-11-01 11:20:00,43.01,43.04,42.97,43.02,50706.0,41.3119,41.3407,41.2735,41.3215,50706.0
2023-11-01 11:30:00,43.02,43.11,43.0,43.09,28559.0,41.3215,41.408,41.3023,41.3888,28559.0
2023-11-01 11:40:00,43.09,43.14,43.07,43.12,33458.0,41.3888,41.4368,41.3695,41.4176,33458.0
2023-11-01 11:50:00,43.13,43.14,43.05,43.05,78827.0,41.4272,41.4368,41.3503,41.3503,78827.0
2023-11-01 12:00:00,43.05,43.07,42.94,42.96,56330.0,41.3503,41.3695,41.2447,41.2639,56330.0
2023-11-01 12:10:00,42.96,42.98,42.9,42.97,118229.0,41.2639,41.2831,41.2063,41.2735,118229.0
2023-11-01 12:20:00,42.97,43.0,42.89,42.9,50285.0,41.2735,41.3023,41.1967,41.2063,50285.0
2023-11-01 12:30:00,42.9,42.92,42.85,42.88,60604.0,41.2063,41.2255,41.1582,41.187,60604.0
2023-11-01 12:40:00,42.88,42.97,42.85,42.93,87525.0,41.187,41.2735,41.1582,41.2351,87525.0
2023-11-01 12:50:00,42.93,42.93,42.85,42.86,31655.0,41.2351,41.2351,41.1582,41.1678,31655.0
2023-11-01 13:00:00,42.86,42.86,42.73,42.8,90836.0,41.1678,41.1678,41.043,41.1102,90836.0
2023-11-01 13:10:00,42.81,42.92,42.8,42.9,91801.0,41.1198,41.2255,41.1102,41.2063,91801.0
2023-11-01 13:20:00,42.89,42.9,42.74,42.87,128462.0,41.1967,41.2063,41.0526,41.1774,128462.0
2023-11-01 13:30:00,42.86,42.87,42.8,42.86,87638.0,41.1678,41.1774,41.1102,41.1678,87638.0
2023-11-01 13:40:00,42.85,42.92,42.84,42.88,51727.0,41.1582,41.2255,41.1486,41.187,51727.0
2023-11-01 13:50:00,42.88,42.93,42.87,42.91,40352.0,41.187,41.2351,41.1774,41.2159,40352.0
2023-11-01 14:00:00,42.92,43.06,42.91,42.98,56209.0,41.2255,41.3599,41.2159,41.2831,56209.0
2023-11-01 14:10:00,42.98,43.02,42.88,42.9,58670.0,41.2831,41.3215,41.187,41.2063,58670.0
2023-11-01 14:20:00,42.9,43.03,42.89,42.99,54795.0,41.2063,41.3311,41.1967,41.2927,54795.0
2023-11-01 14:30:00,43.0,43.13,42.99,43.07,124646.0,41.3023,41.4272,41.2927,41.3695,124646.0
2023-11-01 14:40:00,43.07,43.08,42.93,43.0,134997.0,41.3695,41.3791,41.2351,41.3023,134997.0
2023-11-01 14:50:00,43.0,43.16,42.99,43.16,93794.0,41.3023,41.456,41.2927,41.456,93794.0
2023-11-01 15:00:00,43.16,43.33,43.16,43.29,134611.0,41.456,41.6193,41.456,41.5809,134611.0
2023-11-01 15:10:00,43.29,43.36,43.26,43.3,97459.0,41.5809,41.6481,41.552,41.5905,97459.0
2023-11-01 15:20:00,43.3,43.37,43.18,43.22,93446.0,41.5905,41.6577,41.4752,41.5136,93446.0
2023-11-01 15:30:00,43.22,43.28,43.18,43.2,139784.0,41.5136,41.5713,41.4752,41.4944,139784.0
2023-11-01 15:40:00,43.2,43.24,43.14,43.23,210415.0,41.4944,41.5328,41.4368,41.5232,210415.0
2023-11-01 15:50:00,43.22,43.26,43.08,43.17,672342.0,41.5136,41.552,41.3791,41.4656,672342.0
2023-11-02 09:30:00,43.6,43.89,43.46,43.73,164115.0,41.8786,42.1572,41.7441,42.0035,164115.0
2023-11-02 09:40:00,43.72,43.82,43.54,43.72,119425.0,41.9939,42.0899,41.821,41.9939,119425.0
2023-11-02 09:50:00,43.74,43.94,43.72,43.89,60418.0,42.0131,42.2052,41.9939,42.1572,60418.0
2023-11-02 10:00:00,43.89,43.92,43.67,43.76,151123.0,42.1572,42.186,41.9459,42.0323,151123.0
2023-11-02 10:10:00,43.75,43.88,43.69,43.88,249095.0,42.0227,42.1476,41.9651,42.1476,249095.0
2023-11-02 10:20:00,43.88,43.99,43.85,43.99,164998.0,42.1476,42.2532,42.1187,42.2532,164998.0
2023-11-02 10:30:00,43.99,44.12,43.98,44.11,285404.0,42.2532,42.3781,42.2436,42.3685,285404.0
2023-11-02 10:40:00,44.11,44.21,44.09,44.2,100341.0,42.3685,42.4645,42.3493,42.4549,100341.0
2023-11-02 10:50:00,44.21,44.21,44.14,44.18,90071.0,42.4645,42.4645,42.3973,42.4357,90071.0
2023-11-02 11:00:00,44.18,44.22,44.14,44.18,103365.0,42.4357,42.4741,42.3973,42.4357,103365.0
2023-11-02 11:10:00,44.19,44.21,44.1,44.17,208545.0,42.4453,42.4645,42.3589,42.4261,208545.0
2023-11-02 11:20:00,44.18,44.21,44.14,44.15,139479.0,42.4357,42.4645,42.3973,42.4069,139479.0
2023-11-02 11:30:00,44.15,44.25,44.14,44.21,81606.0,42.4069,42.503,42.3973,42.4645,81606.0
2023-11-02 11:40:00,44.22,44.26,44.19,44.23,43077.0,42.4741,42.5126,42.4453,42.4837,43077.0
2023-11-02 11:50:00,44.23,44.27,44.17,44.18,37387.0,42.4837,42.5222,42.4261,42.4357,37387.0
2023-11-02 12:00:00,44.18,44.19,44.14,44.16,75033.0,42.4357,42.4453,42.3973,42.4165,75033.0
2023-11-02 12:10:00,44.16,44.19,44.11,44.18,47996.0,42.4165,42.4453,42.3685,42.4357,47996.0
2023-11-02 12:20:00,44.17,44.2,44.09,44.12,42792.0,42.4261,42.4549,42.3493,42.3781,42792.0
2023-11-02 12:30:00,44.12,44.19,44.1,44.14,41620.0,42.3781,42.4453,42.3589,42.3973,41620.0
2023-11-02 12:40:00,44.14,44.25,44.13,44.25,48596.0,42.3973,42.503,42.3877,42.503,48596.0
2023-11-02 12:50:00,44.25,44.3,44.19,44.23,80958.0,42.503,42.551,42.4453,42.4837,80958.0
2023-11-02 13:00:00,44.23,44.32,44.22,44.3,48277.0,42.4837,42.5702,42.4741,42.551,48277.0
2023-11-02 13:10:00,44.31,44.34,44.27,44.29,39686.0,42.5606,42.5894,42.5222,42.5414,39686.0
2023-11-02 13:20:00,44.29,44.29,44.24,44.24,32963.0,42.5414,42.5414,42.4934,42.4934,32963.0
2023-11-02 13:30:00,44.25,44.3,44.22,44.26,96043.0,42.503,42.551,42.4741,42.5126,96043.0
2023-11-02 13:40:00,44.26,44.26,44.19,44.22,72710.0,42.5126,42.5126,42.4453,42.4741,72710.0
2023-11-02 13:50:00,44.21,44.31,44.2,44.26,87642.0,42.4645,42.5606,42.4549,42.5126,87642.0
2023-11-02 14:00:00,44.25,44.28,44.19,44.21,48623.0,42.503,42.5318,42.4453,42.4645,48623.0
2023-11-02 14:10:00,44.21,44.28,44.16,44.27,103699.0,42.4645,42.5318,42.4165,42.5222,103699.0
2023-11-02 14:20:00,44.26,44.26,44.18,44.21,127015.0,42.5126,42.5126,42.4357,42.4645,127015.0
2023-11-02 14:30:00,44.22,44.23,44.15,44.19,101880.0,42.4741,42.4837,42.4069,42.4453,101880.0
2023-11-02 14:40:00,44.19,44.28,44.18,44.23,170729.0,42.4453,42.5318,42.4357,42.4837,170729.0
2023-11-02 14:50:00,44.23,44.26,44.17,44.21,92659.0,42.4837,42.5126,42.4261,42.4645,92659.0
2023-11-02 15:00:00,44.21,44.3,44.21,44.27,89399.0,42.4645,42.551,42.4645,42.5222,89399.0
2023-11-02 15:10:00,44.27,44.28,44.23,44.25,120449.0,42.5222,42.5318,42.4837,42.503,120449.0
2023-11-02 15:20:00,44.24,44.27,44.18,44.2,259354.0,42.4934,42.5222,42.4357,42.4549,259354.0
2023-11-02 15:30:00,44.21,44.31,44.19,44.3,183254.0,42.4645,42.5606,42.4453,42.551,183254.0
2023-11-02 15:40:00,44.3,44.32,44.25,44.31,151435.0,42.551,42.5702,42.503,42.5606,151435.0
2023-11-02 15:50:00,44.3,44.35,44.22,44.25,685730.0,42.551,42.599,42.4741,42.503,685730.0
2023-11-03 09:30:00,44.91,45.29,44.72,45.28,98759.0,43.1369,43.5019,42.9544,43.4923,98759.0
2023-11-03 09:40:00,45.29,45.4,45.13,45.18,50404.0,43.5019,43.6076,43.3482,43.3962,50404.0
2023-11-03 09:50:00,45.19,45.25,45.15,45.25,27136.0,43.4058,43.4635,43.3674,43.4635,27136.0
2023-11-03 10:00:00,45.24,45.28,45.04,45.05,41977.0,43.4539,43.4923,43.2618,43.2714,41977.0
2023-11-03 10:10:00,45.05,45.16,44.98,45.09,32127.0,43.2714,43.377,43.2041,43.3098,32127.0
2023-11-03 10:20:00,45.1,45.12,44.9,44.92,47601.0,43.3194,43.3386,43.1273,43.1465,47601.0
2023-11-03 10:30:00,44.91,44.95,44.84,44.94,84713.0,43.1369,43.1753,43.0697,43.1657,84713.0
2023-11-03 10:40:00,44.95,45.04,44.89,45.04,56470.0,43.1753,43.2618,43.1177,43.2618,56470.0
2023-11-03 10:50:00,45.05,45.05,44.93,44.99,73012.0,43.2714,43.2714,43.1561,43.2137,73012.0
2023-11-03 11:00:00,45.0,45.07,45.0,45.01,46998.0,43.2233,43.2906,43.2233,43.233,46998.0
2023-11-03 11:10:00,45.01,45.14,44.99,45.14,79726.0,43.233,43.3578,43.2137,43.3578,79726.0
2023-11-03 11:20:00,45.14,45.19,45.09,45.09,35872.0,43.3578,43.4058,43.3098,43.3098,35872.0
2023-11-03 11:30:00,45.1,45.2,45.09,45.2,43295.0,43.3194,43.4154,43.3098,43.4154,43295.0
2023-11-03 11:40:00,45.2,45.28,45.16,45.21,33307.0,43.4154,43.4923,43.377,43.4251,33307.0
2023-11-03 11:50:00,45.21,45.28,45.2,45.26,18212.0,43.4251,43.4923,43.4154,43.4731,18212.0
2023-11-03 12:00:00,45.26,45.3,45.21,45.25,53560.0,43.4731,43.5115,43.4251,43.4635,53560.0
2023-11-03 12:10:00,45.25,45.29,45.21,45.29,34867.0,43.4635,43.5019,43.4251,43.5019,34867.0
2023-11-03 12:20:00,45.28,45.3,45.23,45.27,49133.0,43.4923,43.5115,43.4443,43.4827,49133.0
2023-11-03 12:30:00,45.28,45.32,45.26,45.29,23589.0,43.4923,43.5307,43.4731,43.5019,23589.0
2023-11-03 12:40:00,45.29,45.3,45.24,45.29,34041.0,43.5019,43.5115,43.4539,43.5019,34041.0
2023-11-03 12:50:00,45.29,45.38,45.28,45.38,27421.0,43.5019,43.5883,43.4923,43.5883,27421.0
2023-11-03 13:00:00,45.38,45.47,45.36,45.45,27991.0,43.5883,43.6748,43.5691,43.6556,27991.0
2023-11-03 13:10:00,45.45,45.45,45.4,45.41,38387.0,43.6556,43.6556,43.6076,43.6172,38387.0
2023-11-03 13:20:00,45.41,45.42,45.36,45.4,29090.0,43.6172,43.6268,43.5691,43.6076,29090.0
2023-11-03 13:30:00,45.4,45.46,45.39,45.43,41897.0,43.6076,43.6652,43.5979,43.6364,41897.0
2023-11-03 13:40:00,45.43,45.44,45.37,45.43,23149.0,43.6364,43.646,43.5787,43.6364,23149.0
2023-11-03 13:50:00,45.43,45.49,45.42,45.47,39412.0,43.6364,43.694,43.6268,43.6748,39412.0
2023-11-03 14:00:00,45.48,45.5,45.41,45.48,68943.0,43.6844,43.7036,43.6172,43.6844,68943.0
2023-11-03 14:10:00,45.48,45.49,45.38,45.4,34028.0,43.6844,43.694,43.5883,43.6076,34028.0
2023-11-03 14:20:00,45.4,45.43,45.35,45.43,31402.0,43.6076,43.6364,43.5595,43.6364,31402.0
2023-11-03 14:30:00,45.44,45.45,45.41,45.43,41645.0,43.646,43.6556,43.6172,43.6364,41645.0
2023-11-03 14:40:00,45.43,45.47,45.42,45.46,62131.0,43.6364,43.6748,43.6268,43.6652,62131.0
2023-11-03 14:50:00,45.46,45.51,45.45,45.51,48706.0,43.6652,43.7132,43.6556,43.7132,48706.0
2023-11-03 15:00:00,45.51,45.53,45.46,45.47,55095.0,43.7132,43.7324,43.6652,43.6748,55095.0
2023-11-03 15:10:00,45.47,45.51,45.43,45.46,79175.0,43.6748,43.7132,43.6364,43.6652,79175.0
2023-11-03 15:20:00,45.46,45.49,45.4,45.41,83099.0,43.6652,43.694,43.6076,43.6172,83099.0
2023-11-03 15:30:00,45.41,45.46,45.37,45.44,98182.0,43.6172,43.6652,43.5787,43.646,98182.0
2023-11-03 15:40:00,45.44,45.46,45.36,45.38,85051.0,43.646,43.6652,43.5691,43.5883,85051.0
2023-11-03 15:50:00,45.38,45.39,45.25,45.26,519332.0,43.5883,43.5979,43.4635,43.4731,519332.0
2023-11-06 09:30:00,45.32,45.42,45.03,45.1,56506.0,43.5307,43.6268,43.2522,43.3194,56506.0
2023-11-06 09:40:00,45.11,45.15,44.85,44.9,64361.0,43.329,43.3674,43.0793,43.1273,64361.0
2023-11-06 09:50:00,44.9,44.97,44.81,44.82,32799.0,43.1273,43.1945,43.0408,43.0505,32799.0
2023-11-06 10:00:00,44.82,44.85,44.71,44.73,29681.0,43.0505,43.0793,42.9448,42.964,29681.0
2023-11-06 10:10:00,44.72,44.72,44.55,44.63,63785.0,42.9544,42.9544,42.7911,42.868,63785.0
2023-11-06 10:20:00,44.64,44.79,44.61,44.73,128479.0,42.8776,43.0216,42.8487,42.964,128479.0
2023-11-06 10:30:00,44.74,44.78,44.67,44.78,38078.0,42.9736,43.012,42.9064,43.012,38078.0
2023-11-06 10:40:00,44.79,44.89,44.77,44.78,85492.0,43.0216,43.1177,43.0024,43.012,85492.0
2023-11-06 10:50:00,44.77,44.81,44.73,44.8,49812.0,43.0024,43.0408,42.964,43.0312,49812.0
2023-11-06 11:00:00,44.8,44.86,44.79,44.8,27802.0,43.0312,43.0889,43.0216,43.0312,27802.0
2023-11-06 11:10:00,44.8,44.87,44.8,44.85,34587.0,43.0312,43.0985,43.0312,43.0793,34587.0
2023-11-06 11:20:00,44.85,44.92,44.84,44.87,41200.0,43.0793,43.1465,43.0697,43.0985,41200.0
2023-11-06 11:30:00,44.87,44.87,44.8,44.84,56175.0,43.0985,43.0985,43.0312,43.0697,56175.0
2023-11-06 11:40:00,44.84,44.9,44.84,44.86,33035.0,43.0697,43.1273,43.0697,43.0889,33035.0
2023-11-06 11:50:00,44.86,44.97,44.8,44.96,74533.0,43.0889,43.1945,43.0312,43.1849,74533.0
2023-11-06 12:00:00,44.97,44.99,44.92,44.93,50375.0,43.1945,43.2137,43.1465,43.1561,50375.0
2023-11-06 12:10:00,44.93,44.94,44.89,44.91,28035.0,43.1561,43.1657,43.1177,43.1369,28035.0
2023-11-06 12:20:00,44.91,44.94,44.8,44.85,26826.0,43.1369,43.1657,43.0312,43.0793,26826.0
2023-11-06 12:30:00,44.85,44.85,44.81,44.83,28150.0,43.0793,43.0793,43.0408,43.0601,28150.0
2023-11-06 12:40:00,44.83,44.85,44.7,44.71,25658.0,43.0601,43.0793,42.9352,42.9448,25658.0
2023-11-06 12:50:00,44.71,44.73,44.67,44.7,28047.0,42.9448,42.964,42.9064,42.9352,28047.0
2023-11-06 13:00:00,44.7,44.71,44.63,44.66,19979.0,42.9352,42.9448,42.868,42.8968,19979.0
2023-11-06 13:10:00,44.66,44.67,44.6,44.61,26547.0,42.8968,42.9064,42.8391,42.8487,26547.0
2023-11-06 13:20:00,44.61,44.76,44.59,44.72,41512.0,42.8487,42.9928,42.8295,42.9544,41512.0
2023-11-06 13:30:00,44.72,44.75,44.71,44.75,23994.0,42.9544,42.9832,42.9448,42.9832,23994.0
2023-11-06 13:40:00,44.75,44.76,44.72,44.75,59344.0,42.9832,42.9928,42.9544,42.9832,59344.0
2023-11-06 13:50:00,44.75,44.77,44.73,44.76,115670.0,42.9832,43.0024,42.964,42.9928,115670.0
2023-11-06 14:00:00,44.76,44.79,44.73,44.73,50436.0,42.9928,43.0216,42.964,42.964,50436.0
2023-11-06 14:10:00,44.73,44.75,44.64,44.67,24523.0,42.964,42.9832,42.8776,42.9064,24523.0
2023-11-06 14:20:00,44.66,44.76,44.65,44.75,38090.0,42.8968,42.9928,42.8872,42.9832,38090.0
2023-11-06 14:30:00,44.76,44.8,44.74,44.77,52323.0,42.9928,43.0312,42.9736,43.0024,52323.0
2023-11-06 14:40:00,44.78,44.86,44.78,44.83,61407.0,43.012,43.0889,43.012,43.0601,61407.0
2023-11-06 14:50:00,44.83,44.91,44.82,44.9,41677.0,43.0601,43.1369,43.0505,43.1273,41677.0
2023-11-06 15:00:00,44.91,44.93,44.82,44.83,84011.0,43.1369,43.1561,43.0505,43.0601,84011.0
2023-11-06 15:10:00,44.84,44.86,44.78,44.85,32173.0,43.0697,43.0889,43.012,43.0793,32173.0
2023-11-06 15:20:00,44.84,44.88,44.81,44.86,195430.0,43.0697,43.1081,43.0408,43.0889,195430.0
2023-11-06 15:30:00,44.86,44.89,44.79,44.82,100513.0,43.0889,43.1177,43.0216,43.0505,100513.0
2023-11-06 15:40:00,44.82,44.9,44.81,44.9,112304.0,43.0505,43.1273,43.0408,43.1273,112304.0
2023-11-06 15:50:00,44.89,45.0,44.83,44.99,353295.0,43.1177,43.2233,43.0601,43.2137,353295.0
2023-11-07 09:30:00,44.69,44.92,44.63,44.83,55637.0,42.9256,43.1465,42.868,43.0601,55637.0
2023-11-07 09:40:00,44.84,44.94,44.8,44.91,98197.0,43.0697,43.1657,43.0312,43.1369,98197.0
2023-11-07 09:50:00,44.91,44.98,44.82,44.96,41591.0,43.1369,43.2041,43.0505,43.1849,41591.0
2023-11-07 10:00:00,44.97,45.04,44.93,45.01,43882.0,43.1945,43.2618,43.1561,43.233,43882.0
2023-11-07 10:10:00,45.0,45.14,44.97,45.09,37385.0,43.2233,43.3578,43.1945,43.3098,37385.0
2023-11-07 10:20:00,45.08,45.12,45.01,45.11,53135.0,43.3002,43.3386,43.233,43.329,53135.0
2023-11-07 10:30:00,45.11,45.14,45.07,45.1,60001.0,43.329,43.3578,43.2906,43.3194,60001.0
2023-11-07 10:40:00,45.11,45.16,45.06,45.13,31565.0,43.329,43.377,43.281,43.3482,31565.0
2023-11-07 10:50:00,45.13,45.21,45.11,45.2,72784.0,43.3482,43.4251,43.329,43.4154,72784.0
2023-11-07 11:00:00,45.2,45.2,45.13,45.13,87444.0,43.4154,43.4154,43.3482,43.3482,87444.0
2023-11-07 11:10:00,45.14,45.17,44.99,44.99,58358.0,43.3578,43.3866,43.2137,43.2137,58358.0
2023-11-07 11:20:00,45.0,45.04,44.96,44.97,18463.0,43.2233,43.2618,43.1849,43.1945,18463.0
2023-11-07 11:30:00,44.97,45.03,44.97,45.02,18720.0,43.1945,43.2522,43.1945,43.2426,18720.0
2023-11-07 11:40:00,45.03,45.05,44.99,45.0,39049.0,43.2522,43.2714,43.2137,43.2233,39049.0
2023-11-07 11:50:00,45.0,45.04,44.99,45.02,18522.0,43.2233,43.2618,43.2137,43.2426,18522.0
2023-11-07 12:00:00,45.01,45.05,44.99,45.01,32613.0,43.233,43.2714,43.2137,43.233,32613.0
2023-11-07 12:10:00,45.01,45.04,44.98,45.0,36446.0,43.233,43.2618,43.2041,43.2233,36446.0
2023-11-07 12:20:00,44.99,45.06,44.99,45.03,21141.0,43.2137,43.281,43.2137,43.2522,21141.0
2023-11-07 12:30:00,45.02,45.05,44.89,44.89,100500.0,43.2426,43.2714,43.1177,43.1177,100500.0
2023-11-07 12:40:00,44.87,44.87,44.74,44.75,21857.0,43.0985,43.0985,42.9736,42.9832,21857.0
2023-11-07 12:50:00,44.75,44.8,44.72,44.8,21257.0,42.9832,43.0312,42.9544,43.0312,21257.0
2023-11-07 13:00:00,44.8,44.86,44.78,44.86,18062.0,43.0312,43.0889,43.012,43.0889,18062.0
2023-11-07 13:10:00,44.86,44.86,44.78,44.82,15114.0,43.0889,43.0889,43.012,43.0505,15114.0
2023-11-07 13:20:00,44.81,44.83,44.78,44.79,17119.0,43.0408,43.0601,43.012,43.0216,17119.0
2023-11-07 13:30:00,44.79,44.84,44.78,44.82,69099.0,43.0216,43.0697,43.012,43.0505,69099.0
2023-11-07 13:40:00,44.81,44.83,44.75,44.75,23002.0,43.0408,43.0601,42.9832,42.9832,23002.0
2023-11-07 13:50:00,44.75,44.77,44.65,44.68,40612.0,42.9832,43.0024,42.8872,42.916,40612.0
2023-11-07 14:00:00,44.68,44.68,44.62,44.66,28532.0,42.916,42.916,42.8583,42.8968,28532.0
2023-11-07 14:10:00,44.66,44.68,44.64,44.68,29655.0,42.8968,42.916,42.8776,42.916,29655.0
2023-11-07 14:20:00,44.68,44.7,44.63,44.66,44185.0,42.916,42.9352,42.868,42.8968,44185.0
2023-11-07 14:30:00,44.66,44.68,44.58,44.59,71745.0,42.8968,42.916,42.8199,42.8295,71745.0
2023-11-07 14:40:00,44.59,44.65,44.56,44.65,33811.0,42.8295,42.8872,42.8007,42.8872,33811.0
2023-11-07 14:50:00,44.65,44.68,44.59,44.6,65754.0,42.8872,42.916,42.8295,42.8391,65754.0
2023-11-07 15:00:00,44.6,44.66,44.6,44.62,41056.0,42.8391,42.8968,42.8391,42.8583,41056.0
2023-11-07 15:10:00,44.62,44.66,44.59,44.66,55520.0,42.8583,42.8968,42.8295,42.8968,55520.0
2023-11-07 15:20:00,44.65,44.73,44.61,44.69,125356.0,42.8872,42.964,42.8487,42.9256,125356.0
2023-11-07 15:30:00,44.69,44.72,44.67,44.69,69758.0,42.9256,42.9544,42.9064,42.9256,69758.0
2023-11-07 15:40:00,44.69,44.71,44.64,44.69,83034.0,42.9256,42.9448,42.8776,42.9256,83034.0
2023-11-07 15:50:00,44.68,44.69,44.56,44.58,287773.0,42.916,42.9256,42.8007,42.8199,287773.0
2023-11-08 09:30:00,44.73,44.73,44.32,44.39,73214.0,42.964,42.964,42.5702,42.6374,73214.0
2023-11-08 09:40:00,44.42,44.54,44.39,44.47,90524.0,42.6662,42.7815,42.6374,42.7143,90524.0
2023-11-08 09:50:00,44.48,44.6,44.44,44.59,87668.0,42.7239,42.8391,42.6855,42.8295,87668.0
2023-11-08 10:00:00,44.6,44.67,44.53,44.66,89805.0,42.8391,42.9064,42.7719,42.8968,89805.0
2023-11-08 10:10:00,44.67,44.78,44.67,44.74,128724.0,42.9064,43.012,42.9064,42.9736,128724.0
2023-11-08 10:20:00,44.74,44.75,44.67,44.73,60280.0,42.9736,42.9832,42.9064,42.964,60280.0
2023-11-08 10:30:00,44.74,44.76,44.67,44.71,63969.0,42.9736,42.9928,42.9064,42.9448,63969.0
2023-11-08 10:40:00,44.72,44.8,44.71,44.8,91707.0,42.9544,43.0312,42.9448,43.0312,91707.0
2023-11-08 10:50:00,44.8,44.85,44.78,44.83,81586.0,43.0312,43.0793,43.012,43.0601,81586.0
2023-11-08 11:00:00,44.83,45.0,44.83,44.98,65765.0,43.0601,43.2233,43.0601,43.2041,65765.0
2023-11-08 11:10:00,44.98,45.02,44.92,44.95,89645.0,43.2041,43.2426,43.1465,43.1753,89645.0
2023-11-08 11:20:00,44.95,44.99,44.91,44.95,65591.0,43.1753,43.2137,43.1369,43.1753,65591.0
2023-11-08 11:30:00,44.95,45.01,44.92,44.95,88171.0,43.1753,43.233,43.1465,43.1753,88171.0
2023-11-08 11:40:00,44.96,45.02,44.93,44.97,75062.0,43.1849,43.2426,43.1561,43.1945,75062.0
2023-11-08 11:50:00,44.96,44.96,44.81,44.84,44701.0,43.1849,43.1849,43.0408,43.0697,44701.0
2023-11-08 12:00:00,44.84,44.85,44.72,44.75,85900.0,43.0697,43.0793,42.9544,42.9832,85900.0
2023-11-08 12:10:00,44.75,44.82,44.73,44.75,68481.0,42.9832,43.0505,42.964,42.9832,68481.0
2023-11-08 12:20:00,44.75,44.85,44.74,44.85,89465.0,42.9832,43.0793,42.9736,43.0793,89465.0
2023-11-08 12:30:00,44.84,44.86,44.77,44.85,60104.0,43.0697,43.0889,43.0024,43.0793,60104.0
2023-11-08 12:40:00,44.84,44.87,44.8,44.83,40873.0,43.0697,43.0985,43.0312,43.0601,40873.0
2023-11-08 12:50:00,44.83,44.83,44.78,44.82,29667.0,43.0601,43.0601,43.012,43.0505,29667.0
2023-11-08 13:00:00,44.83,44.92,44.82,44.89,57792.0,43.0601,43.1465,43.0505,43.1177,57792.0
2023-11-08 13:10:00,44.89,44.89,44.77,44.78,24172.0,43.1177,43.1177,43.0024,43.012,24172.0
2023-11-08 13:20:00,44.78,44.89,44.77,44.88,30712.0,43.012,43.1177,43.0024,43.1081,30712.0
2023-11-08 13:30:00,44.88,44.96,44.87,44.94,39231.0,43.1081,43.1849,43.0985,43.1657,39231.0
2023-11-08 13:40:00,44.93,44.97,44.88,44.89,36696.0,43.1561,43.1945,43.1081,43.1177,36696.0
2023-11-08 13:50:00,44.89,44.92,44.87,44.91,28598.0,43.1177,43.1465,43.0985,43.1369,28598.0
2023-11-08 14:00:00,44.91,44.97,44.88,44.95,29778.0,43.1369,43.1945,43.1081,43.1753,29778.0
2023-11-08 14:10:00,44.95,44.97,44.91,44.94,32175.0,43.1753,43.1945,43.1369,43.1657,32175.0
2023-11-08 14:20:00,44.94,44.95,44.92,44.93,31450.0,43.1657,43.1753,43.1465,43.1561,31450.0
2023-11-08 14:30:00,44.94,44.95,44.83,44.87,45009.0,43.1657,43.1753,43.0601,43.0985,45009.0
2023-11-08 14:40:00,44.87,44.88,44.82,44.82,38214.0,43.0985,43.1081,43.0505,43.0505,38214.0
2023-11-08 14:50:00,44.83,44.86,44.81,44.84,53054.0,43.0601,43.0889,43.0408,43.0697,53054.0
2023-11-08 15:00:00,44.83,44.85,44.8,44.83,50798.0,43.0601,43.0793,43.0312,43.0601,50798.0
2023-11-08 15:10:00,44.83,44.9,44.81,44.89,52904.0,43.0601,43.1273,43.0408,43.1177,52904.0
2023-11-08 15:20:00,44.89,44.92,44.87,44.88,55118.0,43.1177,43.1465,43.0985,43.1081,55118.0
2023-11-08 15:30:00,44.88,44.94,44.85,44.94,91074.0,43.1081,43.1657,43.0793,43.1657,91074.0
2023-11-08 15:40:00,44.94,45.09,44.93,45.01,154623.0,43.1657,43.3098,43.1561,43.233,154623.0
2023-11-08 15:50:00,45.01,45.03,44.96,44.98,323372.0,43.233,43.2522,43.1849,43.2041,323372.0
2023-11-09 09:30:00,45.42,46.01,45.42,45.55,285797.0,43.6268,44.1935,43.6268,43.7516,285797.0
2023-11-09 09:40:00,45.55,45.6,45.37,45.44,127297.0,43.7516,43.7997,43.5787,43.646,127297.0
2023-11-09 09:50:00,45.44,45.46,45.37,45.42,90010.0,43.646,43.6652,43.5787,43.6268,90010.0
2023-11-09 10:00:00,45.41,45.47,45.2,45.32,87511.0,43.6172,43.6748,43.4154,43.5307,87511.0
2023-11-09 10:10:00,45.32,45.36,45.24,45.29,72360.0,43.5307,43.5691,43.4539,43.5019,72360.0
2023-11-09 10:20:00,45.29,45.34,45.25,45.27,42750.0,43.5019,43.5499,43.4635,43.4827,42750.0
2023-11-09 10:30:00,45.27,45.44,45.24,45.43,144562.0,43.4827,43.646,43.4539,43.6364,144562.0
2023-11-09 10:40:00,45.43,45.48,45.37,45.44,108727.0,43.6364,43.6844,43.5787,43.646,108727.0
2023-11-09 10:50:00,45.44,45.55,45.43,45.48,92112.0,43.646,43.7516,43.6364,43.6844,92112.0
2023-11-09 11:00:00,45.48,45.64,45.47,45.59,145570.0,43.6844,43.8381,43.6748,43.7901,145570.0
2023-11-09 11:10:00,45.59,45.63,45.56,45.58,69973.0,43.7901,43.8285,43.7612,43.7804,69973.0
2023-11-09 11:20:00,45.58,45.58,45.47,45.52,79834.0,43.7804,43.7804,43.6748,43.7228,79834.0
2023-11-09 11:30:00,45.52,45.56,45.47,45.54,59019.0,43.7228,43.7612,43.6748,43.742,59019.0
2023-11-09 11:40:00,45.54,45.63,45.51,45.58,71178.0,43.742,43.8285,43.7132,43.7804,71178.0
2023-11-09 11:50:00,45.58,45.6,45.51,45.52,47849.0,43.7804,43.7997,43.7132,43.7228,47849.0
2023-11-09 12:00:00,45.51,45.61,45.49,45.59,31813.0,43.7132,43.8093,43.694,43.7901,31813.0
2023-11-09 12:10:00,45.58,45.69,45.55,45.66,41007.0,43.7804,43.8861,43.7516,43.8573,41007.0
2023-11-09 12:20:00,45.66,45.68,45.62,45.64,39276.0,43.8573,43.8765,43.8189,43.8381,39276.0
2023-11-09 12:30:00,45.65,45.7,45.58,45.68,311777.0,43.8477,43.8957,43.7804,43.8765,311777.0
2023-11-09 12:40:00,45.68,45.79,45.67,45.77,56372.0,43.8765,43.9822,43.8669,43.9629,56372.0
2023-11-09 12:50:00,45.76,45.81,45.75,45.8,52474.0,43.9533,44.0014,43.9437,43.9918,52474.0
2023-11-09 13:00:00,45.8,45.82,45.55,45.57,149528.0,43.9918,44.011,43.7516,43.7708,149528.0
2023-11-09 13:10:00,45.56,45.63,45.47,45.5,357363.0,43.7612,43.8285,43.6748,43.7036,357363.0
2023-11-09 13:20:00,45.5,45.63,45.47,45.62,70783.0,43.7036,43.8285,43.6748,43.8189,70783.0
2023-11-09 13:30:00,45.62,45.62,45.47,45.48,103821.0,43.8189,43.8189,43.6748,43.6844,103821.0
2023-11-09 13:40:00,45.48,45.48,45.14,45.16,79145.0,43.6844,43.6844,43.3578,43.377,79145.0
2023-11-09 13:50:00,45.16,45.19,45.08,45.09,119423.0,43.377,43.4058,43.3002,43.3098,119423.0
2023-11-09 14:00:00,45.09,45.09,44.93,45.05,66950.0,43.3098,43.3098,43.1561,43.2714,66950.0
2023-11-09 14:10:00,45.04,45.06,44.96,45.0,62431.0,43.2618,43.281,43.1849,43.2233,62431.0
2023-11-09 14:20:00,45.0,45.1,44.97,45.01,79485.0,43.2233,43.3194,43.1945,43.233,79485.0
2023-11-09 14:30:00,45.01,45.09,45.0,45.05,47521.0,43.233,43.3098,43.2233,43.2714,47521.0
2023-11-09 14:40:00,45.05,45.07,44.97,45.03,60901.0,43.2714,43.2906,43.1945,43.2522,60901.0
2023-11-09 14:50:00,45.03,45.08,45.0,45.05,77726.0,43.2522,43.3002,43.2233,43.2714,77726.0
2023-11-09 15:00:00,45.05,45.15,45.03,45.15,78245.0,43.2714,43.3674,43.2522,43.3674,78245.0
2023-11-09 15:10:00,45.15,45.17,45.01,45.08,90133.0,43.3674,43.3866,43.233,43.3002,90133.0
2023-11-09 15:20:00,45.08,45.14,45.03,45.09,106958.0,43.3002,43.3578,43.2522,43.3098,106958.0
2023-11-09 15:30:00,45.09,45.13,44.98,45.03,97794.0,43.3098,43.3482,43.2041,43.2522,97794.0
2023-11-09 15:40:00,45.04,45.09,44.98,44.98,197673.0,43.2618,43.3098,43.2041,43.2041,197673.0
2023-11-09 15:50:00,44.98,45.1,44.98,45.01,519326.0,43.2041,43.3194,43.2041,43.233,519326.0
2023-11-10 09:30:00,45.32,45.42,45.13,45.42,131572.0,43.5307,43.6268,43.3482,43.6268,131572.0
2023-11-10 09:40:00,45.42,45.59,45.36,45.56,49565.0,43.6268,43.7901,43.5691,43.7612,49565.0
2023-11-10 09:50:00,45.56,45.57,45.26,45.3,36094.0,43.7612,43.7708,43.4731,43.5115,36094.0
2023-11-10 10:00:00,45.27,45.31,45.17,45.21,61759.0,43.4827,43.5211,43.3866,43.4251,61759.0
2023-11-10 10:10:00,45.21,45.27,45.17,45.25,33608.0,43.4251,43.4827,43.3866,43.4635,33608.0
2023-11-10 10:20:00,45.25,45.39,45.24,45.32,31036.0,43.4635,43.5979,43.4539,43.5307,31036.0
2023-11-10 10:30:00,45.32,45.36,45.25,45.27,44346.0,43.5307,43.5691,43.4635,43.4827,44346.0
2023-11-10 10:40:00,45.26,45.43,45.24,45.41,55818.0,43.4731,43.6364,43.4539,43.6172,55818.0
2023-11-10 10:50:00,45.41,45.46,45.35,45.42,47527.0,43.6172,43.6652,43.5595,43.6268,47527.0
2023-11-10 11:00:00,45.43,45.52,45.41,45.44,36567.0,43.6364,43.7228,43.6172,43.646,36567.0
2023-11-10 11:10:00,45.45,45.5,45.4,45.44,54792.0,43.6556,43.7036,43.6076,43.646,54792.0
2023-11-10 11:20:00,45.44,45.49,45.4,45.41,44099.0,43.646,43.694,43.6076,43.6172,44099.0
2023-11-10 11:30:00,45.41,45.43,45.37,45.37,81277.0,43.6172,43.6364,43.5787,43.5787,81277.0
2023-11-10 11:40:00,45.38,45.44,45.29,45.29,53015.0,43.5883,43.646,43.5019,43.5019,53015.0
2023-11-10 11:50:00,45.29,45.4,45.27,45.39,43495.0,43.5019,43.6076,43.4827,43.5979,43495.0
2023-11-10 12:00:00,45.39,45.47,45.37,45.47,92561.0,43.5979,43.6748,43.5787,43.6748,92561.0
2023-11-10 12:10:00,45.47,45.48,45.36,45.38,29558.0,43.6748,43.6844,43.5691,43.5883,29558.0
2023-11-10 12:20:00,45.37,45.43,45.35,45.41,28511.0,43.5787,43.6364,43.5595,43.6172,28511.0
2023-11-10 12:30:00,45.41,45.53,45.41,45.52,50523.0,43.6172,43.7324,43.6172,43.7228,50523.0
2023-11-10 12:40:00,45.53,45.54,45.48,45.54,56583.0,43.7324,43.742,43.6844,43.742,56583.0
2023-11-10 12:50:00,45.54,45.64,45.53,45.59,42594.0,43.742,43.8381,43.7324,43.7901,42594.0
2023-11-10 13:00:00,45.59,45.59,45.5,45.51,28946.0,43.7901,43.7901,43.7036,43.7132,28946.0
2023-11-10 13:10:00,45.51,45.53,45.47,45.53,49225.0,43.7132,43.7324,43.6748,43.7324,49225.0
2023-11-10 13:20:00,45.53,45.63,45.51,45.58,39293.0,43.7324,43.8285,43.7132,43.7804,39293.0
2023-11-10 13:30:00,45.58,45.69,45.57,45.66,65079.0,43.7804,43.8861,43.7708,43.8573,65079.0
2023-11-10 13:40:00,45.66,45.71,45.65,45.65,35651.0,43.8573,43.9053,43.8477,43.8477,35651.0
2023-11-10 13:50:00,45.66,45.67,45.6,45.62,31873.0,43.8573,43.8669,43.7997,43.8189,31873.0
2023-11-10 14:00:00,45.62,45.62,45.54,45.57,37091.0,43.8189,43.8189,43.742,43.7708,37091.0
2023-11-10 14:10:00,45.57,45.6,45.54,45.55,49888.0,43.7708,43.7997,43.742,43.7516,49888.0
2023-11-10 14:20:00,45.54,45.62,45.54,45.62,26037.0,43.742,43.8189,43.742,43.8189,26037.0
2023-11-10 14:30:00,45.62,45.65,45.57,45.59,29532.0,43.8189,43.8477,43.7708,43.7901,29532.0
2023-11-10 14:40:00,45.59,45.61,45.57,45.6,20817.0,43.7901,43.8093,43.7708,43.7997,20817.0
2023-11-10 14:50:00,45.6,45.63,45.56,45.58,35670.0,43.7997,43.8285,43.7612,43.7804,35670.0
2023-11-10 15:00:00,45.58,45.63,45.57,45.62,29563.0,43.7804,43.8285,43.7708,43.8189,29563.0
2023-11-10 15:10:00,45.62,45.66,45.57,45.66,49046.0,43.8189,43.8573,43.7708,43.8573,49046.0
2023-11-10 15:20:00,45.65,45.65,45.55,45.59,75089.0,43.8477,43.8477,43.7516,43.7901,75089.0
2023-11-10 15:30:00,45.59,45.68,45.58,45.61,79976.0,43.7901,43.8765,43.7804,43.8093,79976.0
2023-11-10 15:40:00,45.61,45.72,45.6,45.69,106846.0,43.8093,43.9149,43.7997,43.8861,106846.0
2023-11-10 15:50:00,45.7,45.7,45.62,45.67,337845.0,43.8957,43.8957,43.8189,43.8669,337845.0
2023-11-13 09:30:00,45.32,45.51,45.22,45.34,51062.0,43.5307,43.7132,43.4347,43.5499,51062.0
2023-11-13 09:40:00,45.38,45.45,45.33,45.36,27637.0,43.5883,43.6556,43.5403,43.5691,27637.0
2023-11-13 09:50:00,45.37,45.54,45.36,45.54,18631.0,43.5787,43.742,43.5691,43.742,18631.0
2023-11-13 10:00:00,45.51,45.51,45.39,45.41,28039.0,43.7132,43.7132,43.5979,43.6172,28039.0
2023-11-13 10:10:00,45.41,45.56,45.34,45.48,31372.0,43.6172,43.7612,43.5499,43.6844,31372.0
2023-11-13 10:20:00,45.47,45.51,45.44,45.46,26860.0,43.6748,43.7132,43.646,43.6652,26860.0
2023-11-13 10:30:00,45.44,45.49,45.4,45.43,40284.0,43.646,43.694,43.6076,43.6364,40284.0
2023-11-13 10:40:00,45.42,45.5,45.41,45.45,13312.0,43.6268,43.7036,43.6172,43.6556,13312.0
2023-11-13 10:50:00,45.47,45.51,45.45,45.48,16818.0,43.6748,43.7132,43.6556,43.6844,16818.0
2023-11-13 11:00:00,45.47,45.47,45.38,45.38,20311.0,43.6748,43.6748,43.5883,43.5883,20311.0
2023-11-13 11:10:00,45.39,45.45,45.37,45.4,20387.0,43.5979,43.6556,43.5787,43.6076,20387.0
2023-11-13 11:20:00,45.4,45.54,45.39,45.54,31373.0,43.6076,43.742,43.5979,43.742,31373.0
2023-11-13 11:30:00,45.53,45.56,45.48,45.49,20979.0,43.7324,43.7612,43.6844,43.694,20979.0
2023-11-13 11:40:00,45.48,45.58,45.47,45.51,28794.0,43.6844,43.7804,43.6748,43.7132,28794.0
2023-11-13 11:50:00,45.53,45.61,45.53,45.59,36922.0,43.7324,43.8093,43.7324,43.7901,36922.0
2023-11-13 12:00:00,45.6,45.62,45.58,45.59,14110.0,43.7997,43.8189,43.7804,43.7901,14110.0
2023-11-13 12:10:00,45.59,45.6,45.53,45.59,23680.0,43.7901,43.7997,43.7324,43.7901,23680.0
2023-11-13 12:20:00,45.59,45.65,45.58,45.61,29740.0,43.7901,43.8477,43.7804,43.8093,29740.0
2023-11-13 12:30:00,45.6,45.62,45.55,45.55,18235.0,43.7997,43.8189,43.7516,43.7516,18235.0
2023-11-13 12:40:00,45.55,45.59,45.5,45.54,21456.0,43.7516,43.7901,43.7036,43.742,21456.0
2023-11-13 12:50:00,45.54,45.57,45.52,45.57,25817.0,43.742,43.7708,43.7228,43.7708,25817.0
2023-11-13 13:00:00,45.56,45.56,45.41,45.43,10663.0,43.7612,43.7612,43.6172,43.6364,10663.0
2023-11-13 13:10:00,45.43,45.46,45.39,45.45,53273.0,43.6364,43.6652,43.5979,43.6556,53273.0
2023-11-13 13:20:00,45.44,45.46,45.38,45.39,25164.0,43.646,43.6652,43.5883,43.5979,25164.0
2023-11-13 13:30:00,45.38,45.38,45.33,45.36,21465.0,43.5883,43.5883,43.5403,43.5691,21465.0
2023-11-13 13:40:00,45.36,45.43,45.36,45.39,26898.0,43.5691,43.6364,43.5691,43.5979,26898.0
2023-11-13 13:50:00,45.38,45.39,45.26,45.26,17690.0,43.5883,43.5979,43.4731,43.4731,17690.0
2023-11-13 14:00:00,45.27,45.33,45.25,45.32,17510.0,43.4827,43.5403,43.4635,43.5307,17510.0
2023-11-13 14:10:00,45.31,45.32,45.27,45.3,22204.0,43.5211,43.5307,43.4827,43.5115,22204.0
2023-11-13 14:20:00,45.3,45.32,45.27,45.31,12112.0,43.5115,43.5307,43.4827,43.5211,12112.0
2023-11-13 14:30:00,45.32,45.37,45.3,45.34,32813.0,43.5307,43.5787,43.5115,43.5499,32813.0
2023-11-13 14:40:00,45.34,45.37,45.33,45.35,26800.0,43.5499,43.5787,43.5403,43.5595,26800.0
2023-11-13 14:50:00,45.36,45.36,45.29,45.31,28556.0,43.5691,43.5691,43.5019,43.5211,28556.0
2023-11-13 15:00:00,45.31,45.35,45.29,45.35,32678.0,43.5211,43.5595,43.5019,43.5595,32678.0
2023-11-13 15:10:00,45.35,45.43,45.3,45.41,43777.0,43.5595,43.6364,43.5115,43.6172,43777.0
2023-11-13 15:20:00,45.41,45.44,45.37,45.41,42378.0,43.6172,43.646,43.5787,43.6172,42378.0
2023-11-13 15:30:00,45.41,45.43,45.35,45.43,24436.0,43.6172,43.6364,43.5595,43.6364,24436.0
2023-11-13 15:40:00,45.43,45.45,45.4,45.43,49681.0,43.6364,43.6556,43.6076,43.6364,49681.0
2023-11-13 15:50:00,45.44,45.44,45.34,45.39,225434.0,43.646,43.646,43.5499,43.5979,225434.0
2023-11-14 09:30:00,46.0,46.48,46.0,46.33,107669.0,44.1839,44.6449,44.1839,44.5008,107669.0
2023-11-14 09:40:00,46.32,46.36,46.16,46.36,157881.0,44.4912,44.5297,44.3375,44.5297,157881.0
2023-11-14 09:50:00,46.36,46.37,46.22,46.35,56144.0,44.5297,44.5393,44.3952,44.52,56144.0
2023-11-14 10:00:00,46.34,46.44,46.22,46.33,62854.0,44.5104,44.6065,44.3952,44.5008,62854.0
2023-11-14 10:10:00,46.34,46.48,46.3,46.47,47392.0,44.5104,44.6449,44.472,44.6353,47392.0
2023-11-14 10:20:00,46.46,46.58,46.41,46.57,71539.0,44.6257,44.741,44.5777,44.7314,71539.0
2023-11-14 10:30:00,46.57,46.59,46.46,46.56,56850.0,44.7314,44.7506,44.6257,44.7218,56850.0
2023-11-14 10:40:00,46.55,46.68,46.55,46.65,57007.0,44.7122,44.837,44.7122,44.8082,57007.0
2023-11-14 10:50:00,46.66,46.68,46.59,46.62,28478.0,44.8178,44.837,44.7506,44.7794,28478.0
2023-11-14 11:00:00,46.62,46.71,46.61,46.69,36748.0,44.7794,44.8658,44.7698,44.8466,36748.0
2023-11-14 11:10:00,46.68,46.78,46.67,46.77,33353.0,44.837,44.9331,44.8274,44.9235,33353.0
2023-11-14 11:20:00,46.8,46.87,46.75,46.84,48546.0,44.9523,45.0195,44.9043,44.9907,48546.0
2023-11-14 11:30:00,46.84,46.86,46.78,46.8,40659.0,44.9907,45.0099,44.9331,44.9523,40659.0
2023-11-14 11:40:00,46.79,46.8,46.69,46.72,42284.0,44.9427,44.9523,44.8466,44.8754,42284.0
2023-11-14 11:50:00,46.72,46.76,46.65,46.71,30263.0,44.8754,44.9139,44.8082,44.8658,30263.0
2023-11-14 12:00:00,46.71,46.76,46.66,46.72,74783.0,44.8658,44.9139,44.8178,44.8754,74783.0
2023-11-14 12:10:00,46.73,46.82,46.71,46.77,51181.0,44.885,44.9715,44.8658,44.9235,51181.0
2023-11-14 12:20:00,46.77,46.78,46.69,46.77,35891.0,44.9235,44.9331,44.8466,44.9235,35891.0
2023-11-14 12:30:00,46.77,46.81,46.73,46.79,26855.0,44.9235,44.9619,44.885,44.9427,26855.0
2023-11-14 12:40:00,46.79,46.8,46.72,46.79,26550.0,44.9427,44.9523,44.8754,44.9427,26550.0
2023-11-14 12:50:00,46.79,46.79,46.74,46.75,18325.0,44.9427,44.9427,44.8946,44.9043,18325.0
2023-11-14 13:00:00,46.76,46.8,46.75,46.77,69426.0,44.9139,44.9523,44.9043,44.9235,69426.0
2023-11-14 13:10:00,46.78,46.78,46.7,46.73,25755.0,44.9331,44.9331,44.8562,44.885,25755.0
2023-11-14 13:20:00,46.72,46.78,46.7,46.77,26300.0,44.8754,44.9331,44.8562,44.9235,26300.0
2023-11-14 13:30:00,46.78,46.8,46.69,46.76,24681.0,44.9331,44.9523,44.8466,44.9139,24681.0
2023-11-14 13:40:00,46.76,46.77,46.65,46.68,25128.0,44.9139,44.9235,44.8082,44.837,25128.0
2023-11-14 13:50:00,46.69,46.74,46.6,46.63,40031.0,44.8466,44.8946,44.7602,44.789,40031.0
2023-11-14 14:00:00,46.63,46.64,46.57,46.61,29967.0,44.789,44.7986,44.7314,44.7698,29967.0
2023-11-14 14:10:00,46.59,46.63,46.52,46.59,32983.0,44.7506,44.789,44.6833,44.7506,32983.0
2023-11-14 14:20:00,46.59,46.66,46.58,46.63,33728.0,44.7506,44.8178,44.741,44.789,33728.0
2023-11-14 14:30:00,46.64,46.66,46.6,46.62,58904.0,44.7986,44.8178,44.7602,44.7794,58904.0
2023-11-14 14:40:00,46.63,46.64,46.6,46.64,52852.0,44.789,44.7986,44.7602,44.7986,52852.0
2023-11-14 14:50:00,46.64,46.66,46.55,46.6,96702.0,44.7986,44.8178,44.7122,44.7602,96702.0
2023-11-14 15:00:00,46.59,46.6,46.52,46.59,80918.0,44.7506,44.7602,44.6833,44.7506,80918.0
2023-11-14 15:10:00,46.59,46.64,46.58,46.64,46976.0,44.7506,44.7986,44.741,44.7986,46976.0
2023-11-14 15:20:00,46.64,46.69,46.6,46.65,68340.0,44.7986,44.8466,44.7602,44.8082,68340.0
2023-11-14 15:30:00,46.65,46.72,46.58,46.63,98492.0,44.8082,44.8754,44.741,44.789,98492.0
2023-11-14 15:40:00,46.62,46.62,46.45,46.48,115423.0,44.7794,44.7794,44.6161,44.6449,115423.0
2023-11-14 15:50:00,46.48,46.48,46.38,46.44,409682.0,44.6449,44.6449,44.5489,44.6065,409682.0
2023-11-15 09:30:00,46.57,46.9,46.57,46.83,118201.0,44.7314,45.0483,44.7314,44.9811,118201.0
2023-11-15 09:40:00,46.84,46.98,46.79,46.98,60384.0,44.9907,45.1252,44.9427,45.1252,60384.0
2023-11-15 09:50:00,46.98,47.13,46.9,47.11,70970.0,45.1252,45.2693,45.0483,45.25,70970.0
2023-11-15 10:00:00,47.12,47.15,47.01,47.11,39657.0,45.2596,45.2885,45.154,45.25,39657.0
2023-11-15 10:10:00,47.11,47.11,47.02,47.07,33594.0,45.25,45.25,45.1636,45.2116,33594.0
2023-11-15 10:20:00,47.08,47.13,47.02,47.02,43234.0,45.2212,45.2693,45.1636,45.1636,43234.0
2023-11-15 10:30:00,47.03,47.12,46.99,47.12,50840.0,45.1732,45.2596,45.1348,45.2596,50840.0
2023-11-15 10:40:00,47.12,47.13,47.05,47.09,50189.0,45.2596,45.2693,45.1924,45.2308,50189.0
2023-11-15 10:50:00,47.09,47.11,47.03,47.07,27529.0,45.2308,45.25,45.1732,45.2116,27529.0
2023-11-15 11:00:00,47.06,47.12,47.0,47.02,34985.0,45.202,45.2596,45.1444,45.1636,34985.0
2023-11-15 11:10:00,47.02,47.04,46.95,46.98,37219.0,45.1636,45.1828,45.0964,45.1252,37219.0
2023-11-15 11:20:00,46.98,47.08,46.98,47.05,50263.0,45.1252,45.2212,45.1252,45.1924,50263.0
2023-11-15 11:30:00,47.05,47.05,46.88,46.91,39309.0,45.1924,45.1924,45.0291,45.0579,39309.0
2023-11-15 11:40:00,46.91,46.96,46.86,46.94,37117.0,45.0579,45.106,45.0099,45.0868,37117.0
2023-11-15 11:50:00,46.93,47.04,46.89,47.03,39371.0,45.0771,45.1828,45.0387,45.1732,39371.0
2023-11-15 12:00:00,47.02,47.07,46.96,46.98,36651.0,45.1636,45.2116,45.106,45.1252,36651.0
2023-11-15 12:10:00,46.97,47.0,46.93,46.96,26479.0,45.1156,45.1444,45.0771,45.106,26479.0
2023-11-15 12:20:00,46.97,47.02,46.94,47.0,27668.0,45.1156,45.1636,45.0868,45.1444,27668.0
2023-11-15 12:30:00,46.99,47.04,46.97,47.03,36879.0,45.1348,45.1828,45.1156,45.1732,36879.0
2023-11-15 12:40:00,47.02,47.04,46.97,47.04,42571.0,45.1636,45.1828,45.1156,45.1828,42571.0
2023-11-15 12:50:00,47.03,47.03,46.91,46.93,24649.0,45.1732,45.1732,45.0579,45.0771,24649.0
2023-11-15 13:00:00,46.92,46.98,46.87,46.9,34392.0,45.0675,45.1252,45.0195,45.0483,34392.0
2023-11-15 13:10:00,46.91,46.93,46.84,46.89,27649.0,45.0579,45.0771,44.9907,45.0387,27649.0
2023-11-15 13:20:00,46.89,46.94,46.88,46.92,31526.0,45.0387,45.0868,45.0291,45.0675,31526.0
2023-11-15 13:30:00,46.92,46.94,46.87,46.87,27855.0,45.0675,45.0868,45.0195,45.0195,27855.0
2023-11-15 13:40:00,46.87,46.89,46.83,46.87,27432.0,45.0195,45.0387,44.9811,45.0195,27432.0
2023-11-15 13:50:00,46.87,46.87,46.83,46.87,35913.0,45.0195,45.0195,44.9811,45.0195,35913.0
2023-11-15 14:00:00,46.87,46.89,46.83,46.87,50983.0,45.0195,45.0387,44.9811,45.0195,50983.0
2023-11-15 14:10:00,46.87,46.9,46.8,46.82,60644.0,45.0195,45.0483,44.9523,44.9715,60644.0
2023-11-15 14:20:00,46.81,46.86,46.76,46.83,44926.0,44.9619,45.0099,44.9139,44.9811,44926.0
2023-11-15 14:30:00,46.84,46.87,46.8,46.83,40270.0,44.9907,45.0195,44.9523,44.9811,40270.0
2023-11-15 14:40:00,46.83,46.84,46.73,46.74,41111.0,44.9811,44.9907,44.885,44.8946,41111.0
2023-11-15 14:50:00,46.75,46.75,46.69,46.72,73301.0,44.9043,44.9043,44.8466,44.8754,73301.0
2023-11-15 15:00:00,46.72,46.8,46.69,46.75,52949.0,44.8754,44.9523,44.8466,44.9043,52949.0
2023-11-15 15:10:00,46.75,46.77,46.71,46.73,80023.0,44.9043,44.9235,44.8658,44.885,80023.0
2023-11-15 15:20:00,46.73,46.77,46.7,46.75,70624.0,44.885,44.9235,44.8562,44.9043,70624.0
2023-11-15 15:30:00,46.75,46.85,46.74,46.8,101676.0,44.9043,45.0003,44.8946,44.9523,101676.0
2023-11-15 15:40:00,46.8,46.83,46.66,46.66,116379.0,44.9523,44.9811,44.8178,44.8178,116379.0
2023-11-15 15:50:00,46.65,46.7,46.55,46.57,668265.0,44.8082,44.8562,44.7122,44.7314,668265.0
2023-11-16 09:30:00,46.55,46.87,46.55,46.73,66996.0,44.7122,45.0195,44.7122,44.885,66996.0
2023-11-16 09:40:00,46.72,46.72,46.55,46.63,68510.0,44.8754,44.8754,44.7122,44.789,68510.0
2023-11-16 09:50:00,46.62,46.69,46.52,46.58,51396.0,44.7794,44.8466,44.6833,44.741,51396.0
2023-11-16 10:00:00,46.58,46.6,46.36,46.36,66141.0,44.741,44.7602,44.5297,44.5297,66141.0
2023-11-16 10:10:00,46.35,46.41,46.32,46.33,65554.0,44.52,44.5777,44.4912,44.5008,65554.0
2023-11-16 10:20:00,46.34,46.41,46.34,46.41,77333.0,44.5104,44.5777,44.5104,44.5777,77333.0
2023-11-16 10:30:00,46.42,46.46,46.34,46.39,63379.0,44.5873,44.6257,44.5104,44.5585,63379.0
2023-11-16 10:40:00,46.39,46.44,46.29,46.43,61967.0,44.5585,44.6065,44.4624,44.5969,61967.0
2023-11-16 10:50:00,46.44,46.45,46.3,46.3,58230.0,44.6065,44.6161,44.472,44.472,58230.0
2023-11-16 11:00:00,46.3,46.36,46.27,46.3,55579.0,44.472,44.5297,44.4432,44.472,55579.0
2023-11-16 11:10:00,46.29,46.37,46.25,46.29,67076.0,44.4624,44.5393,44.424,44.4624,67076.0
2023-11-16 11:20:00,46.28,46.28,46.21,46.25,72979.0,44.4528,44.4528,44.3856,44.424,72979.0
2023-11-16 11:30:00,46.25,46.29,46.2,46.28,104548.0,44.424,44.4624,44.376,44.4528,104548.0
2023-11-16 11:40:00,46.29,46.3,46.17,46.22,72264.0,44.4624,44.472,44.3472,44.3952,72264.0
2023-11-16 11:50:00,46.22,46.23,46.12,46.23,53106.0,44.3952,44.4048,44.2991,44.4048,53106.0
2023-11-16 12:00:00,46.23,46.3,46.21,46.25,46071.0,44.4048,44.472,44.3856,44.424,46071.0
2023-11-16 12:10:00,46.23,46.26,46.2,46.23,40609.0,44.4048,44.4336,44.376,44.4048,40609.0
2023-11-16 12:20:00,46.23,46.24,46.11,46.11,57224.0,44.4048,44.4144,44.2895,44.2895,57224.0
2023-11-16 12:30:00,46.11,46.11,46.04,46.11,77767.0,44.2895,44.2895,44.2223,44.2895,77767.0
2023-11-16 12:40:00,46.1,46.18,46.09,46.17,83161.0,44.2799,44.3568,44.2703,44.3472,83161.0
2023-11-16 12:50:00,46.18,46.28,46.17,46.25,46115.0,44.3568,44.4528,44.3472,44.424,46115.0
2023-11-16 13:00:00,46.25,46.29,46.23,46.23,45406.0,44.424,44.4624,44.4048,44.4048,45406.0
2023-11-16 13:10:00,46.24,46.3,46.22,46.25,36380.0,44.4144,44.472,44.3952,44.424,36380.0
2023-11-16 13:20:00,46.25,46.38,46.21,46.34,46443.0,44.424,44.5489,44.3856,44.5104,46443.0
2023-11-16 13:30:00,46.34,46.39,46.32,46.36,32494.0,44.5104,44.5585,44.4912,44.5297,32494.0
2023-11-16 13:40:00,46.36,46.38,46.27,46.28,55604.0,44.5297,44.5489,44.4432,44.4528,55604.0
2023-11-16 13:50:00,46.28,46.34,46.28,46.33,52713.0,44.4528,44.5104,44.4528,44.5008,52713.0
2023-11-16 14:00:00,46.33,46.4,46.28,46.35,56283.0,44.5008,44.5681,44.4528,44.52,56283.0
2023-11-16 14:10:00,46.35,46.35,46.26,46.27,43377.0,44.52,44.52,44.4336,44.4432,43377.0
2023-11-16 14:20:00,46.27,46.27,46.18,46.2,54861.0,44.4432,44.4432,44.3568,44.376,54861.0
2023-11-16 14:30:00,46.2,46.27,46.19,46.26,39175.0,44.376,44.4432,44.3664,44.4336,39175.0
2023-11-16 14:40:00,46.26,46.29,46.25,46.29,52087.0,44.4336,44.4624,44.424,44.4624,52087.0
2023-11-16 14:50:00,46.29,46.33,46.23,46.31,82822.0,44.4624,44.5008,44.4048,44.4816,82822.0
2023-11-16 15:00:00,46.32,46.36,46.29,46.35,27690.0,44.4912,44.5297,44.4624,44.52,27690.0
2023-11-16 15:10:00,46.35,46.41,46.35,46.39,47344.0,44.52,44.5777,44.52,44.5585,47344.0
2023-11-16 15:20:00,46.4,46.41,46.35,46.38,47143.0,44.5681,44.5777,44.52,44.5489,47143.0
2023-11-16 15:30:00,46.38,46.45,46.32,46.45,81309.0,44.5489,44.6161,44.4912,44.6161,81309.0
2023-11-16 15:40:00,46.45,46.45,46.38,46.41,114862.0,44.6161,44.6161,44.5489,44.5777,114862.0
2023-11-16 15:50:00,46.42,46.49,46.37,46.48,278487.0,44.5873,44.6545,44.5393,44.6449,278487.0
2023-11-17 09:30:00,46.97,47.01,46.73,46.83,254463.0,45.1156,45.154,44.885,44.9811,254463.0
2023-11-17 09:40:00,46.84,46.91,46.67,46.8,50159.0,44.9907,45.0579,44.8274,44.9523,50159.0
2023-11-17 09:50:00,46.8,46.89,46.72,46.88,32612.0,44.9523,45.0387,44.8754,45.0291,32612.0
2023-11-17 10:00:00,46.89,46.91,46.77,46.8,35125.0,45.0387,45.0579,44.9235,44.9523,35125.0
2023-11-17 10:10:00,46.8,46.86,46.72,46.8,64904.0,44.9523,45.0099,44.8754,44.9523,64904.0
2023-11-17 10:20:00,46.81,46.86,46.79,46.85,42514.0,44.9619,45.0099,44.9427,45.0003,42514.0
2023-11-17 10:30:00,46.85,46.86,46.8,46.84,30646.0,45.0003,45.0099,44.9523,44.9907,30646.0
2023-11-17 10:40:00,46.83,46.86,46.78,46.82,48073.0,44.9811,45.0099,44.9331,44.9715,48073.0
2023-11-17 10:50:00,46.82,46.85,46.79,46.82,53503.0,44.9715,45.0003,44.9427,44.9715,53503.0
2023-11-17 11:00:00,46.83,46.95,46.76,46.94,41069.0,44.9811,45.0964,44.9139,45.0868,41069.0
2023-11-17 11:10:00,46.93,46.97,46.91,46.96,41717.0,45.0771,45.1156,45.0579,45.106,41717.0
2023-11-17 11:20:00,46.95,46.99,46.87,46.87,59895.0,45.0964,45.1348,45.0195,45.0195,59895.0
2023-11-17 11:30:00,46.88,46.99,46.87,46.98,48567.0,45.0291,45.1348,45.0195,45.1252,48567.0
2023-11-17 11:40:00,46.98,46.98,46.91,46.96,46684.0,45.1252,45.1252,45.0579,45.106,46684.0
2023-11-17 11:50:00,46.96,46.96,46.9,46.93,26263.0,45.106,45.106,45.0483,45.0771,26263.0
2023-11-17 12:00:00,46.92,46.97,46.92,46.93,35112.0,45.0675,45.1156,45.0675,45.0771,35112.0
2023-11-17 12:10:00,46.95,47.0,46.93,46.94,29650.0,45.0964,45.1444,45.0771,45.0868,29650.0
2023-11-17 12:20:00,46.94,46.96,46.87,46.91,35357.0,45.0868,45.106,45.0195,45.0579,35357.0
2023-11-17 12:30:00,46.9,46.93,46.89,46.92,29430.0,45.0483,45.0771,45.0387,45.0675,29430.0
2023-11-17 12:40:00,46.91,46.93,46.86,46.87,25361.0,45.0579,45.0771,45.0099,45.0195,25361.0
2023-11-17 12:50:00,46.86,46.88,46.85,46.86,38844.0,45.0099,45.0291,45.0003,45.0099,38844.0
2023-11-17 13:00:00,46.86,46.95,46.82,46.94,41461.0,45.0099,45.0964,44.9715,45.0868,41461.0
2023-11-17 13:10:00,46.94,46.98,46.91,46.96,248256.0,45.0868,45.1252,45.0579,45.106,248256.0
2023-11-17 13:20:00,46.96,46.98,46.93,46.98,107517.0,45.106,45.1252,45.0771,45.1252,107517.0
2023-11-17 13:30:00,46.98,47.01,46.95,46.96,53826.0,45.1252,45.154,45.0964,45.106,53826.0
2023-11-17 13:40:00,46.96,46.99,46.94,46.98,58603.0,45.106,45.1348,45.0868,45.1252,58603.0
2023-11-17 13:50:00,46.97,47.01,46.95,46.98,39469.0,45.1156,45.154,45.0964,45.1252,39469.0
2023-11-17 14:00:00,46.98,47.0,46.93,47.0,77771.0,45.1252,45.1444,45.0771,45.1444,77771.0
2023-11-17 14:10:00,47.0,47.0,46.96,46.98,41281.0,45.1444,45.1444,45.106,45.1252,41281.0
2023-11-17 14:20:00,46.97,46.98,46.93,46.94,44465.0,45.1156,45.1252,45.0771,45.0868,44465.0
2023-11-17 14:30:00,46.94,46.96,46.93,46.95,56530.0,45.0868,45.106,45.0771,45.0964,56530.0
2023-11-17 14:40:00,46.95,47.0,46.94,46.98,95270.0,45.0964,45.1444,45.0868,45.1252,95270.0
2023-11-17 14:50:00,46.98,46.99,46.95,46.96,30515.0,45.1252,45.1348,45.0964,45.106,30515.0
2023-11-17 15:00:00,46.96,47.04,46.95,47.0,62410.0,45.106,45.1828,45.0964,45.1444,62410.0
2023-11-17 15:10:00,47.0,47.0,46.95,46.97,66155.0,45.1444,45.1444,45.0964,45.1156,66155.0
2023-11-17 15:20:00,46.98,47.09,46.97,47.05,109817.0,45.1252,45.2308,45.1156,45.1924,109817.0
2023-11-17 15:30:00,47.05,47.16,47.03,47.15,117311.0,45.1924,45.2981,45.1732,45.2885,117311.0
2023-11-17 15:40:00,47.15,47.19,47.11,47.11,209804.0,45.2885,45.3269,45.25,45.25,209804.0
2023-11-17 15:50:00,47.12,47.2,47.09,47.2,532151.0,45.2596,45.3365,45.2308,45.3365,532151.0
2023-11-20 09:30:00,47.24,47.24,46.83,46.87,114074.0,45.3749,45.3749,44.9811,45.0195,114074.0
2023-11-20 09:40:00,46.87,47.03,46.85,46.86,34686.0,45.0195,45.1732,45.0003,45.0099,34686.0
2023-11-20 09:50:00,46.84,46.9,46.76,46.9,42028.0,44.9907,45.0483,44.9139,45.0483,42028.0
2023-11-20 10:00:00,46.9,46.92,46.82,46.91,36339.0,45.0483,45.0675,44.9715,45.0579,36339.0
2023-11-20 10:10:00,46.9,46.98,46.85,46.96,34950.0,45.0483,45.1252,45.0003,45.106,34950.0
2023-11-20 10:20:00,46.96,47.11,46.94,47.11,140626.0,45.106,45.25,45.0868,45.25,140626.0
2023-11-20 10:30:00,47.1,47.12,47.04,47.09,28859.0,45.2404,45.2596,45.1828,45.2308,28859.0
2023-11-20 10:40:00,47.09,47.23,47.06,47.2,57319.0,45.2308,45.3653,45.202,45.3365,57319.0
2023-11-20 10:50:00,47.2,47.2,47.08,47.12,31775.0,45.3365,45.3365,45.2212,45.2596,31775.0
2023-11-20 11:00:00,47.13,47.16,47.08,47.12,25105.0,45.2693,45.2981,45.2212,45.2596,25105.0
2023-11-20 11:10:00,47.12,47.18,47.1,47.18,49691.0,45.2596,45.3173,45.2404,45.3173,49691.0
2023-11-20 11:20:00,47.17,47.2,47.11,47.18,35759.0,45.3077,45.3365,45.25,45.3173,35759.0
2023-11-20 11:30:00,47.18,47.23,47.15,47.21,40043.0,45.3173,45.3653,45.2885,45.3461,40043.0
2023-11-20 11:40:00,47.22,47.24,47.16,47.19,30046.0,45.3557,45.3749,45.2981,45.3269,30046.0
2023-11-20 11:50:00,47.19,47.23,47.18,47.21,18680.0,45.3269,45.3653,45.3173,45.3461,18680.0
2023-11-20 12:00:00,47.2,47.23,47.14,47.18,28331.0,45.3365,45.3653,45.2789,45.3173,28331.0
2023-11-20 12:10:00,47.18,47.22,47.15,47.2,26798.0,45.3173,45.3557,45.2885,45.3365,26798.0
2023-11-20 12:20:00,47.2,47.22,47.14,47.16,61196.0,45.3365,45.3557,45.2789,45.2981,61196.0
2023-11-20 12:30:00,47.16,47.17,47.1,47.11,144756.0,45.2981,45.3077,45.2404,45.25,144756.0
2023-11-20 12:40:00,47.11,47.12,47.08,47.1,29269.0,45.25,45.2596,45.2212,45.2404,29269.0
2023-11-20 12:50:00,47.1,47.14,47.1,47.14,16082.0,45.2404,45.2789,45.2404,45.2789,16082.0
2023-11-20 13:00:00,47.13,47.24,47.13,47.19,17814.0,45.2693,45.3749,45.2693,45.3269,17814.0
2023-11-20 13:10:00,47.18,47.2,47.16,47.16,28657.0,45.3173,45.3365,45.2981,45.2981,28657.0
2023-11-20 13:20:00,47.16,47.2,47.16,47.18,33051.0,45.2981,45.3365,45.2981,45.3173,33051.0
2023-11-20 13:30:00,47.18,47.22,47.17,47.2,25131.0,45.3173,45.3557,45.3077,45.3365,25131.0
2023-11-20 13:40:00,47.19,47.24,47.19,47.21,20846.0,45.3269,45.3749,45.3269,45.3461,20846.0
2023-11-20 13:50:00,47.2,47.26,47.19,47.23,20662.0,45.3365,45.3941,45.3269,45.3653,20662.0
2023-11-20 14:00:00,47.23,47.28,47.22,47.27,15210.0,45.3653,45.4133,45.3557,45.4037,15210.0
2023-11-20 14:10:00,47.27,47.28,47.22,47.23,15858.0,45.4037,45.4133,45.3557,45.3653,15858.0
2023-11-20 14:20:00,47.23,47.27,47.22,47.22,21582.0,45.3653,45.4037,45.3557,45.3557,21582.0
2023-11-20 14:30:00,47.22,47.3,47.22,47.29,35188.0,45.3557,45.4325,45.3557,45.4229,35188.0
2023-11-20 14:40:00,47.28,47.34,47.26,47.3,25500.0,45.4133,45.471,45.3941,45.4325,25500.0
2023-11-20 14:50:00,47.3,47.35,47.29,47.33,33297.0,45.4325,45.4806,45.4229,45.4614,33297.0
2023-11-20 15:00:00,47.32,47.37,47.3,47.37,38919.0,45.4517,45.4998,45.4325,45.4998,38919.0
2023-11-20 15:10:00,47.38,47.39,47.33,47.38,146490.0,45.5094,45.519,45.4614,45.5094,146490.0
2023-11-20 15:20:00,47.37,47.37,47.29,47.37,54941.0,45.4998,45.4998,45.4229,45.4998,54941.0
2023-11-20 15:30:00,47.36,47.36,47.27,47.32,55127.0,45.4902,45.4902,45.4037,45.4517,55127.0
2023-11-20 15:40:00,47.33,47.35,47.28,47.29,78457.0,45.4614,45.4806,45.4133,45.4229,78457.0
2023-11-20 15:50:00,47.29,47.29,47.09,47.12,470944.0,45.4229,45.4229,45.2308,45.2596,470944.0
2023-11-21 09:30:00,47.09,47.32,47.01,47.02,76287.0,45.2308,45.4517,45.154,45.1636,76287.0
2023-11-21 09:40:00,47.02,47.07,46.96,47.02,74893.0,45.1636,45.2116,45.106,45.1636,74893.0
2023-11-21 09:50:00,47.03,47.11,47.0,47.09,58815.0,45.1732,45.25,45.1444,45.2308,58815.0
2023-11-21 10:00:00,47.1,47.27,47.06,47.27,68988.0,45.2404,45.4037,45.202,45.4037,68988.0
2023-11-21 10:10:00,47.26,47.3,47.18,47.29,35336.0,45.3941,45.4325,45.3173,45.4229,35336.0
2023-11-21 10:20:00,47.29,47.34,47.26,47.32,33816.0,45.4229,45.471,45.3941,45.4517,33816.0
2023-11-21 10:30:00,47.32,47.32,47.26,47.28,40138.0,45.4517,45.4517,45.3941,45.4133,40138.0
2023-11-21 10:40:00,47.29,47.33,47.25,47.29,49268.0,45.4229,45.4614,45.3845,45.4229,49268.0
2023-11-21 10:50:00,47.3,47.35,47.28,47.34,24719.0,45.4325,45.4806,45.4133,45.471,24719.0
2023-11-21 11:00:00,47.34,47.37,47.27,47.29,30524.0,45.471,45.4998,45.4037,45.4229,30524.0
2023-11-21 11:10:00,47.29,47.29,47.18,47.21,21467.0,45.4229,45.4229,45.3173,45.3461,21467.0
2023-11-21 11:20:00,47.21,47.22,47.15,47.18,27084.0,45.3461,45.3557,45.2885,45.3173,27084.0
2023-11-21 11:30:00,47.18,47.25,47.11,47.13,55833.0,45.3173,45.3845,45.25,45.2693,55833.0
2023-11-21 11:40:00,47.14,47.16,47.11,47.15,16240.0,45.2789,45.2981,45.25,45.2885,16240.0
2023-11-21 11:50:00,47.15,47.19,47.1,47.12,16305.0,45.2885,45.3269,45.2404,45.2596,16305.0
2023-11-21 12:00:00,47.11,47.13,47.08,47.12,14502.0,45.25,45.2693,45.2212,45.2596,14502.0
2023-11-21 12:10:00,47.12,47.18,47.1,47.14,19502.0,45.2596,45.3173,45.2404,45.2789,19502.0
2023-11-21 12:20:00,47.14,47.15,47.08,47.12,13232.0,45.2789,45.2885,45.2212,45.2596,13232.0
2023-11-21 12:30:00,47.12,47.15,47.11,47.13,12840.0,45.2596,45.2885,45.25,45.2693,12840.0
2023-11-21 12:40:00,47.12,47.15,47.1,47.15,19593.0,45.2596,45.2885,45.2404,45.2885,19593.0
2023-11-21 12:50:00,47.15,47.17,47.12,47.16,21802.0,45.2885,45.3077,45.2596,45.2981,21802.0
2023-11-21 13:00:00,47.16,47.17,47.11,47.14,14595.0,45.2981,45.3077,45.25,45.2789,14595.0
2023-11-21 13:10:00,47.14,47.16,47.05,47.07,28497.0,45.2789,45.2981,45.1924,45.2116,28497.0
2023-11-21 13:20:00,47.07,47.07,47.02,47.05,17978.0,45.2116,45.2116,45.1636,45.1924,17978.0
2023-11-21 13:30:00,47.04,47.12,47.03,47.1,15100.0,45.1828,45.2596,45.1732,45.2404,15100.0
2023-11-21 13:40:00,47.09,47.15,47.08,47.15,12101.0,45.2308,45.2885,45.2212,45.2885,12101.0
2023-11-21 13:50:00,47.15,47.17,47.1,47.1,15438.0,45.2885,45.3077,45.2404,45.2404,15438.0
2023-11-21 14:00:00,47.09,47.11,47.05,47.06,14715.0,45.2308,45.25,45.1924,45.202,14715.0
2023-11-21 14:10:00,47.07,47.09,47.04,47.06,19235.0,45.2116,45.2308,45.1828,45.202,19235.0
2023-11-21 14:20:00,47.07,47.09,47.03,47.05,67541.0,45.2116,45.2308,45.1732,45.1924,67541.0
2023-11-21 14:30:00,47.05,47.09,47.03,47.09,70571.0,45.1924,45.2308,45.1732,45.2308,70571.0
2023-11-21 14:40:00,47.08,47.08,47.0,47.01,24181.0,45.2212,45.2212,45.1444,45.154,24181.0
2023-11-21 14:50:00,47.01,47.05,46.98,47.03,27583.0,45.154,45.1924,45.1252,45.1732,27583.0
2023-11-21 15:00:00,47.04,47.06,47.03,47.04,38982.0,45.1828,45.202,45.1732,45.1828,38982.0
2023-11-21 15:10:00,47.04,47.06,47.01,47.03,51370.0,45.1828,45.202,45.154,45.1732,51370.0
2023-11-21 15:20:00,47.03,47.05,46.99,47.04,38895.0,45.1732,45.1924,45.1348,45.1828,38895.0
2023-11-21 15:30:00,47.04,47.06,46.99,47.05,48152.0,45.1828,45.202,45.1348,45.1924,48152.0
2023-11-21 15:40:00,47.05,47.06,46.98,47.05,84557.0,45.1924,45.202,45.1252,45.1924,84557.0
2023-11-21 15:50:00,47.05,47.05,46.89,46.94,391424.0,45.1924,45.1924,45.0387,45.0868,391424.0
2023-11-22 09:30:00,47.01,47.05,46.71,46.9,48001.0,45.154,45.1924,44.8658,45.0483,48001.0
2023-11-22 09:40:00,46.9,47.0,46.84,47.0,37542.0,45.0483,45.1444,44.9907,45.1444,37542.0
2023-11-22 09:50:00,46.98,47.01,46.88,47.01,63708.0,45.1252,45.154,45.0291,45.154,63708.0
2023-11-22 10:00:00,47.01,47.07,46.93,47.04,32208.0,45.154,45.2116,45.0771,45.1828,32208.0
2023-11-22 10:10:00,47.03,47.13,47.02,47.11,25043.0,45.1732,45.2693,45.1636,45.25,25043.0
2023-11-22 10:20:00,47.11,47.18,47.1,47.16,23709.0,45.25,45.3173,45.2404,45.2981,23709.0
2023-11-22 10:30:00,47.17,47.21,47.11,47.2,37972.0,45.3077,45.3461,45.25,45.3365,37972.0
2023-11-22 10:40:00,47.19,47.23,47.15,47.16,32351.0,45.3269,45.3653,45.2885,45.2981,32351.0
2023-11-22 10:50:00,47.15,47.25,47.12,47.23,194160.0,45.2885,45.3845,45.2596,45.3653,194160.0
2023-11-22 11:00:00,47.23,47.27,47.2,47.23,19533.0,45.3653,45.4037,45.3365,45.3653,19533.0
2023-11-22 11:10:00,47.25,47.29,47.19,47.21,24302.0,45.3845,45.4229,45.3269,45.3461,24302.0
2023-11-22 11:20:00,47.21,47.23,47.16,47.19,20084.0,45.3461,45.3653,45.2981,45.3269,20084.0
2023-11-22 11:30:00,47.2,47.27,47.2,47.21,131818.0,45.3365,45.4037,45.3365,45.3461,131818.0
2023-11-22 11:40:00,47.21,47.25,47.16,47.16,16745.0,45.3461,45.3845,45.2981,45.2981,16745.0
2023-11-22 11:50:00,47.17,47.22,47.14,47.22,19394.0,45.3077,45.3557,45.2789,45.3557,19394.0
2023-11-22 12:00:00,47.23,47.24,47.2,47.21,13808.0,45.3653,45.3749,45.3365,45.3461,13808.0
2023-11-22 12:10:00,47.22,47.25,47.12,47.15,20485.0,45.3557,45.3845,45.2596,45.2885,20485.0
2023-11-22 12:20:00,47.15,47.2,47.14,47.16,17581.0,45.2885,45.3365,45.2789,45.2981,17581.0
2023-11-22 12:30:00,47.16,47.17,47.1,47.13,26312.0,45.2981,45.3077,45.2404,45.2693,26312.0
2023-11-22 12:40:00,47.12,47.13,47.07,47.09,15236.0,45.2596,45.2693,45.2116,45.2308,15236.0
2023-11-22 12:50:00,47.08,47.14,47.07,47.12,12318.0,45.2212,45.2789,45.2116,45.2596,12318.0
2023-11-22 13:00:00,47.13,47.15,47.09,47.1,41018.0,45.2693,45.2885,45.2308,45.2404,41018.0
2023-11-22 13:10:00,47.11,47.11,47.03,47.08,14724.0,45.25,45.25,45.1732,45.2212,14724.0
2023-11-22 13:20:00,47.08,47.1,47.04,47.08,17607.0,45.2212,45.2404,45.1828,45.2212,17607.0
2023-11-22 13:30:00,47.08,47.08,47.03,47.05,20872.0,45.2212,45.2212,45.1732,45.1924,20872.0
2023-11-22 13:40:00,47.05,47.09,47.04,47.09,19671.0,45.1924,45.2308,45.1828,45.2308,19671.0
2023-11-22 13:50:00,47.09,47.13,47.07,47.09,23232.0,45.2308,45.2693,45.2116,45.2308,23232.0
2023-11-22 14:00:00,47.09,47.13,47.08,47.09,19152.0,45.2308,45.2693,45.2212,45.2308,19152.0
2023-11-22 14:10:00,47.09,47.11,47.07,47.1,15354.0,45.2308,45.25,45.2116,45.2404,15354.0
2023-11-22 14:20:00,47.09,47.12,47.08,47.09,15839.0,45.2308,45.2596,45.2212,45.2308,15839.0
2023-11-22 14:30:00,47.09,47.11,47.0,47.01,28027.0,45.2308,45.25,45.1444,45.154,28027.0
2023-11-22 14:40:00,47.0,47.06,46.98,47.05,29556.0,45.1444,45.202,45.1252,45.1924,29556.0
2023-11-22 14:50:00,47.06,47.13,47.06,47.12,92253.0,45.202,45.2693,45.202,45.2596,92253.0
2023-11-22 15:00:00,47.12,47.2,47.11,47.16,55874.0,45.2596,45.3365,45.25,45.2981,55874.0
2023-11-22 15:10:00,47.16,47.2,47.13,47.19,38870.0,45.2981,45.3365,45.2693,45.3269,38870.0
2023-11-22 15:20:00,47.19,47.24,47.15,47.23,48693.0,45.3269,45.3749,45.2885,45.3653,48693.0
2023-11-22 15:30:00,47.24,47.31,47.22,47.3,89738.0,45.3749,45.4421,45.3557,45.4325,89738.0
2023-11-22 15:40:00,47.3,47.31,47.23,47.23,100621.0,45.4325,45.4421,45.3653,45.3653,100621.0
2023-11-22 15:50:00,47.23,47.24,47.19,47.22,235646.0,45.3653,45.3749,45.3269,45.3557,235646.0
2023-11-24 09:30:00,47.25,47.36,47.04,47.29,43876.0,45.3845,45.4902,45.1828,45.4229,43876.0
2023-11-24 09:40:00,47.29,47.32,47.19,47.28,39414.0,45.4229,45.4517,45.3269,45.4133,39414.0
2023-11-24 09:50:00,47.27,47.39,47.24,47.37,47639.0,45.4037,45.519,45.3749,45.4998,47639.0
2023-11-24 10:00:00,47.36,47.41,47.32,47.37,33539.0,45.4902,45.5382,45.4517,45.4998,33539.0
2023-11-24 10:10:00,47.36,47.4,47.33,47.37,34366.0,45.4902,45.5286,45.4614,45.4998,34366.0
2023-11-24 10:20:00,47.38,47.41,47.36,47.4,25975.0,45.5094,45.5382,45.4902,45.5286,25975.0
2023-11-24 10:30:00,47.41,47.43,47.36,47.36,30659.0,45.5382,45.5574,45.4902,45.4902,30659.0
2023-11-24 10:40:00,47.37,47.41,47.36,47.39,47860.0,45.4998,45.5382,45.4902,45.519,47860.0
2023-11-24 10:50:00,47.39,47.47,47.38,47.45,29133.0,45.519,45.5958,45.5094,45.5766,29133.0
2023-11-24 11:00:00,47.46,47.46,47.37,47.41,42602.0,45.5862,45.5862,45.4998,45.5382,42602.0
2023-11-24 11:10:00,47.4,47.45,47.36,47.37,57763.0,45.5286,45.5766,45.4902,45.4998,57763.0
2023-11-24 11:20:00,47.38,47.4,47.33,47.36,21505.0,45.5094,45.5286,45.4614,45.4902,21505.0
2023-11-24 11:30:00,47.37,47.39,47.33,47.36,41576.0,45.4998,45.519,45.4614,45.4902,41576.0
2023-11-24 11:40:00,47.37,47.4,47.3,47.34,46741.0,45.4998,45.5286,45.4325,45.471,46741.0
2023-11-24 11:50:00,47.34,47.35,47.26,47.32,38562.0,45.471,45.4806,45.3941,45.4517,38562.0
2023-11-24 12:00:00,47.32,47.35,47.28,47.31,19197.0,45.4517,45.4806,45.4133,45.4421,19197.0
2023-11-24 12:10:00,47.3,47.38,47.3,47.35,59323.0,45.4325,45.5094,45.4325,45.4806,59323.0
2023-11-24 12:20:00,47.36,47.36,47.27,47.28,49052.0,45.4902,45.4902,45.4037,45.4133,49052.0
2023-11-24 12:30:00,47.27,47.35,47.26,47.35,54995.0,45.4037,45.4806,45.3941,45.4806,54995.0
2023-11-24 12:40:00,47.34,47.37,47.32,47.33,180529.0,45.471,45.4998,45.4517,45.4614,180529.0
2023-11-24 12:50:00,47.32,47.36,47.27,47.36,114131.0,45.4517,45.4902,45.4037,45.4902,114131.0
2023-11-27 09:30:00,47.12,47.22,47.0,47.09,64026.0,45.2596,45.3557,45.1444,45.2308,64026.0
2023-11-27 09:40:00,47.09,47.17,46.98,47.11,52093.0,45.2308,45.3077,45.1252,45.25,52093.0
2023-11-27 09:50:00,47.11,47.13,46.98,47.04,47030.0,45.25,45.2693,45.1252,45.1828,47030.0
2023-11-27 10:00:00,47.03,47.1,47.0,47.06,74406.0,45.1732,45.2404,45.1444,45.202,74406.0
2023-11-27 10:10:00,47.06,47.12,47.01,47.03,104573.0,45.202,45.2596,45.154,45.1732,104573.0
2023-11-27 10:20:00,47.03,47.12,47.02,47.07,101998.0,45.1732,45.2596,45.1636,45.2116,101998.0
2023-11-27 10:30:00,47.08,47.11,46.95,46.98,74239.0,45.2212,45.25,45.0964,45.1252,74239.0
2023-11-27 10:40:00,46.97,47.04,46.96,46.96,47518.0,45.1156,45.1828,45.106,45.106,47518.0
2023-11-27 10:50:00,46.96,46.99,46.87,46.88,59876.0,45.106,45.1348,45.0195,45.0291,59876.0
2023-11-27 11:00:00,46.88,46.9,46.84,46.86,57617.0,45.0291,45.0483,44.9907,45.0099,57617.0
2023-11-27 11:10:00,46.86,46.9,46.84,46.89,35634.0,45.0099,45.0483,44.9907,45.0387,35634.0
2023-11-27 11:20:00,46.89,46.95,46.87,46.95,29856.0,45.0387,45.0964,45.0195,45.0964,29856.0
2023-11-27 11:30:00,46.94,46.94,46.85,46.86,33350.0,45.0868,45.0868,45.0003,45.0099,33350.0
2023-11-27 11:40:00,46.86,46.92,46.85,46.91,28594.0,45.0099,45.0675,45.0003,45.0579,28594.0
2023-11-27 11:50:00,46.91,46.95,46.87,46.88,30704.0,45.0579,45.0964,45.0195,45.0291,30704.0
2023-11-27 12:00:00,46.88,46.88,46.8,46.86,35801.0,45.0291,45.0291,44.9523,45.0099,35801.0
2023-11-27 12:10:00,46.87,46.87,46.8,46.82,37188.0,45.0195,45.0195,44.9523,44.9715,37188.0
2023-11-27 12:20:00,46.83,46.88,46.82,46.86,54875.0,44.9811,45.0291,44.9715,45.0099,54875.0
2023-11-27 12:30:00,46.87,46.91,46.86,46.88,39457.0,45.0195,45.0579,45.0099,45.0291,39457.0
2023-11-27 12:40:00,46.88,46.91,46.86,46.91,18076.0,45.0291,45.0579,45.0099,45.0579,18076.0
2023-11-27 12:50:00,46.9,46.9,46.86,46.87,22854.0,45.0483,45.0483,45.0099,45.0195,22854.0
2023-11-27 13:00:00,46.87,46.88,46.81,46.83,21132.0,45.0195,45.0291,44.9619,44.9811,21132.0
2023-11-27 13:10:00,46.82,46.87,46.81,46.86,25093.0,44.9715,45.0195,44.9619,45.0099,25093.0
2023-11-27 13:20:00,46.86,46.88,46.83,46.85,24468.0,45.0099,45.0291,44.9811,45.0003,24468.0
2023-11-27 13:30:00,46.85,46.89,46.83,46.83,30952.0,45.0003,45.0387,44.9811,44.9811,30952.0
2023-11-27 13:40:00,46.83,46.85,46.82,46.85,23732.0,44.9811,45.0003,44.9715,45.0003,23732.0
2023-11-27 13:50:00,46.85,46.88,46.84,46.88,26123.0,45.0003,45.0291,44.9907,45.0291,26123.0
2023-11-27 14:00:00,46.88,46.91,46.87,46.91,48648.0,45.0291,45.0579,45.0195,45.0579,48648.0
2023-11-27 14:10:00,46.91,46.94,46.89,46.9,25173.0,45.0579,45.0868,45.0387,45.0483,25173.0
2023-11-27 14:20:00,46.9,46.93,46.88,46.9,33863.0,45.0483,45.0771,45.0291,45.0483,33863.0
2023-11-27 14:30:00,46.9,46.92,46.89,46.91,34011.0,45.0483,45.0675,45.0387,45.0579,34011.0
2023-11-27 14:40:00,46.91,46.93,46.86,46.89,33213.0,45.0579,45.0771,45.0099,45.0387,33213.0
2023-11-27 14:50:00,46.89,46.9,46.86,46.88,35074.0,45.0387,45.0483,45.0099,45.0291,35074.0
2023-11-27 15:00:00,46.89,46.9,46.85,46.88,36074.0,45.0387,45.0483,45.0003,45.0291,36074.0
2023-11-27 15:10:00,46.88,46.95,46.85,46.94,48152.0,45.0291,45.0964,45.0003,45.0868,48152.0
2023-11-27 15:20:00,46.93,46.95,46.91,46.93,57742.0,45.0771,45.0964,45.0579,45.0771,57742.0
2023-11-27 15:30:00,46.93,47.03,46.92,47.01,81680.0,45.0771,45.1732,45.0675,45.154,81680.0
2023-11-27 15:40:00,47.01,47.01,46.96,46.98,113221.0,45.154,45.154,45.106,45.1252,113221.0
2023-11-27 15:50:00,46.99,47.02,46.91,47.01,416695.0,45.1348,45.1636,45.0579,45.154,416695.0
2023-11-28 09:30:00,47.02,47.11,46.81,46.84,52825.0,45.1636,45.25,44.9619,44.9907,52825.0
2023-11-28 09:40:00,46.85,46.96,46.8,46.91,200023.0,45.0003,45.106,44.9523,45.0579,200023.0
2023-11-28 09:50:00,46.91,47.01,46.91,46.94,60247.0,45.0579,45.154,45.0579,45.0868,60247.0
2023-11-28 10:00:00,46.93,46.97,46.9,46.93,60692.0,45.0771,45.1156,45.0483,45.0771,60692.0
2023-11-28 10:10:00,46.93,47.1,46.92,47.1,123449.0,45.0771,45.2404,45.0675,45.2404,123449.0
2023-11-28 10:20:00,47.1,47.13,47.06,47.13,33472.0,45.2404,45.2693,45.202,45.2693,33472.0
2023-11-28 10:30:00,47.12,47.16,47.06,47.12,45682.0,45.2596,45.2981,45.202,45.2596,45682.0
2023-11-28 10:40:00,47.14,47.23,47.13,47.18,51204.0,45.2789,45.3653,45.2693,45.3173,51204.0
2023-11-28 10:50:00,47.18,47.27,47.16,47.27,57394.0,45.3173,45.4037,45.2981,45.4037,57394.0
2023-11-28 11:00:00,47.27,47.29,47.22,47.26,47834.0,45.4037,45.4229,45.3557,45.3941,47834.0
2023-11-28 11:10:00,47.26,47.26,47.19,47.23,31098.0,45.3941,45.3941,45.3269,45.3653,31098.0
2023-11-28 11:20:00,47.22,47.22,47.17,47.18,39419.0,45.3557,45.3557,45.3077,45.3173,39419.0
2023-11-28 11:30:00,47.19,47.3,47.18,47.26,57593.0,45.3269,45.4325,45.3173,45.3941,57593.0
2023-11-28 11:40:00,47.25,47.33,47.24,47.32,48450.0,45.3845,45.4614,45.3749,45.4517,48450.0
2023-11-28 11:50:00,47.33,47.38,47.3,47.36,36043.0,45.4614,45.5094,45.4325,45.4902,36043.0
2023-11-28 12:00:00,47.36,47.38,47.32,47.36,36346.0,45.4902,45.5094,45.4517,45.4902,36346.0
2023-11-28 12:10:00,47.36,47.4,47.31,47.32,70023.0,45.4902,45.5286,45.4421,45.4517,70023.0
2023-11-28 12:20:00,47.32,47.32,47.25,47.26,38726.0,45.4517,45.4517,45.3845,45.3941,38726.0
2023-11-28 12:30:00,47.25,47.25,47.12,47.14,37789.0,45.3845,45.3845,45.2596,45.2789,37789.0
2023-11-28 12:40:00,47.14,47.15,47.06,47.07,22359.0,45.2789,45.2885,45.202,45.2116,22359.0
2023-11-28 12:50:00,47.08,47.13,47.07,47.13,26485.0,45.2212,45.2693,45.2116,45.2693,26485.0
2023-11-28 13:00:00,47.13,47.13,46.99,47.12,26231.0,45.2693,45.2693,45.1348,45.2596,26231.0
2023-11-28 13:10:00,47.12,47.15,47.09,47.15,73018.0,45.2596,45.2885,45.2308,45.2885,73018.0
2023-11-28 13:20:00,47.15,47.25,47.15,47.23,68680.0,45.2885,45.3845,45.2885,45.3653,68680.0
2023-11-28 13:30:00,47.23,47.24,47.16,47.24,35730.0,45.3653,45.3749,45.2981,45.3749,35730.0
2023-11-28 13:40:00,47.23,47.23,47.17,47.18,24339.0,45.3653,45.3653,45.3077,45.3173,24339.0
2023-11-28 13:50:00,47.18,47.2,47.1,47.12,17600.0,45.3173,45.3365,45.2404,45.2596,17600.0
2023-11-28 14:00:00,47.13,47.14,47.09,47.09,26851.0,45.2693,45.2789,45.2308,45.2308,26851.0
2023-11-28 14:10:00,47.09,47.18,47.09,47.14,23973.0,45.2308,45.3173,45.2308,45.2789,23973.0
2023-11-28 14:20:00,47.15,47.2,47.09,47.15,101758.0,45.2885,45.3365,45.2308,45.2885,101758.0
2023-11-28 14:30:00,47.16,47.2,47.11,47.18,43519.0,45.2981,45.3365,45.25,45.3173,43519.0
2023-11-28 14:40:00,47.19,47.21,47.17,47.19,29506.0,45.3269,45.3461,45.3077,45.3269,29506.0
2023-11-28 14:50:00,47.2,47.24,47.18,47.2,39153.0,45.3365,45.3749,45.3173,45.3365,39153.0
2023-11-28 15:00:00,47.21,47.25,47.2,47.21,43835.0,45.3461,45.3845,45.3365,45.3461,43835.0
2023-11-28 15:10:00,47.22,47.25,47.2,47.23,40419.0,45.3557,45.3845,45.3365,45.3653,40419.0
2023-11-28 15:20:00,47.23,47.24,47.15,47.23,61215.0,45.3653,45.3749,45.2885,45.3653,61215.0
2023-11-28 15:30:00,47.23,47.25,47.17,47.19,129924.0,45.3653,45.3845,45.3077,45.3269,129924.0
2023-11-28 15:40:00,47.19,47.22,47.16,47.21,111647.0,45.3269,45.3557,45.2981,45.3461,111647.0
2023-11-28 15:50:00,47.21,47.24,47.06,47.09,439776.0,45.3461,45.3749,45.202,45.2308,439776.0
2023-11-29 09:30:00,47.27,47.47,47.23,47.38,63929.0,45.4037,45.5958,45.3653,45.5094,63929.0
2023-11-29 09:40:00,47.38,47.53,47.31,47.52,52142.0,45.5094,45.6535,45.4421,45.6439,52142.0
2023-11-29 09:50:00,47.52,47.74,47.51,47.68,44028.0,45.6439,45.8552,45.6342,45.7975,44028.0
2023-11-29 10:00:00,47.69,47.73,47.59,47.72,66331.0,45.8071,45.8456,45.7111,45.836,66331.0
2023-11-29 10:10:00,47.71,47.81,47.68,47.8,50573.0,45.8264,45.9224,45.7975,45.9128,50573.0
2023-11-29 10:20:00,47.79,47.83,47.71,47.8,27910.0,45.9032,45.9416,45.8264,45.9128,27910.0
2023-11-29 10:30:00,47.79,47.87,47.76,47.84,36933.0,45.9032,45.98,45.8744,45.9512,36933.0
2023-11-29 10:40:00,47.85,47.88,47.62,47.65,66201.0,45.9608,45.9896,45.7399,45.7687,66201.0
2023-11-29 10:50:00,47.64,47.68,47.59,47.66,51241.0,45.7591,45.7975,45.7111,45.7783,51241.0
2023-11-29 11:00:00,47.66,47.74,47.62,47.68,36885.0,45.7783,45.8552,45.7399,45.7975,36885.0
2023-11-29 11:10:00,47.68,47.69,47.62,47.67,32097.0,45.7975,45.8071,45.7399,45.7879,32097.0
2023-11-29 11:20:00,47.68,47.69,47.58,47.58,22303.0,45.7975,45.8071,45.7015,45.7015,22303.0
2023-11-29 11:30:00,47.59,47.61,47.53,47.55,49570.0,45.7111,45.7303,45.6535,45.6727,49570.0
2023-11-29 11:40:00,47.55,47.58,47.5,47.52,30664.0,45.6727,45.7015,45.6246,45.6439,30664.0
2023-11-29 11:50:00,47.52,47.59,47.51,47.54,24137.0,45.6439,45.7111,45.6342,45.6631,24137.0
2023-11-29 12:00:00,47.54,47.55,47.51,47.53,21605.0,45.6631,45.6727,45.6342,45.6535,21605.0
2023-11-29 12:10:00,47.53,47.57,47.51,47.55,34578.0,45.6535,45.6919,45.6342,45.6727,34578.0
2023-11-29 12:20:00,47.56,47.57,47.52,47.55,14402.0,45.6823,45.6919,45.6439,45.6727,14402.0
2023-11-29 12:30:00,47.56,47.61,47.56,47.59,17908.0,45.6823,45.7303,45.6823,45.7111,17908.0
2023-11-29 12:40:00,47.6,47.65,47.6,47.63,26882.0,45.7207,45.7687,45.7207,45.7495,26882.0
2023-11-29 12:50:00,47.62,47.63,47.58,47.62,57426.0,45.7399,45.7495,45.7015,45.7399,57426.0
2023-11-29 13:00:00,47.61,47.66,47.59,47.65,32345.0,45.7303,45.7783,45.7111,45.7687,32345.0
2023-11-29 13:10:00,47.65,47.66,47.61,47.64,28993.0,45.7687,45.7783,45.7303,45.7591,28993.0
2023-11-29 13:20:00,47.64,47.67,47.61,47.66,33772.0,45.7591,45.7879,45.7303,45.7783,33772.0
2023-11-29 13:30:00,47.66,47.67,47.61,47.65,27610.0,45.7783,45.7879,45.7303,45.7687,27610.0
2023-11-29 13:40:00,47.65,47.68,47.63,47.68,26565.0,45.7687,45.7975,45.7495,45.7975,26565.0
2023-11-29 13:50:00,47.67,47.71,47.65,47.66,38467.0,45.7879,45.8264,45.7687,45.7783,38467.0
2023-11-29 14:00:00,47.66,47.73,47.66,47.72,25147.0,45.7783,45.8456,45.7783,45.836,25147.0
2023-11-29 14:10:00,47.72,47.74,47.67,47.69,42385.0,45.836,45.8552,45.7879,45.8071,42385.0
2023-11-29 14:20:00,47.69,47.73,47.66,47.66,32138.0,45.8071,45.8456,45.7783,45.7783,32138.0
2023-11-29 14:30:00,47.66,47.66,47.59,47.6,28083.0,45.7783,45.7783,45.7111,45.7207,28083.0
2023-11-29 14:40:00,47.6,47.65,47.59,47.64,29194.0,45.7207,45.7687,45.7111,45.7591,29194.0
2023-11-29 14:50:00,47.64,47.65,47.62,47.62,29761.0,45.7591,45.7687,45.7399,45.7399,29761.0
2023-11-29 15:00:00,47.61,47.62,47.55,47.62,46093.0,45.7303,45.7399,45.6727,45.7399,46093.0
2023-11-29 15:10:00,47.62,47.62,47.5,47.52,77420.0,45.7399,45.7399,45.6246,45.6439,77420.0
2023-11-29 15:20:00,47.51,47.52,47.46,47.51,38180.0,45.6342,45.6439,45.5862,45.6342,38180.0
2023-11-29 15:30:00,47.51,47.55,47.49,47.5,55521.0,45.6342,45.6727,45.615,45.6246,55521.0
2023-11-29 15:40:00,47.5,47.55,47.49,47.53,56273.0,45.6246,45.6727,45.615,45.6535,56273.0
2023-11-29 15:50:00,47.54,47.57,47.48,47.55,248637.0,45.6631,45.6919,45.6054,45.6727,248637.0
2023-11-30 09:30:00,47.72,47.78,47.44,47.76,78972.0,45.836,45.8936,45.567,45.8744,78972.0
2023-11-30 09:40:00,47.77,47.94,47.77,47.93,50955.0,45.884,46.0473,45.884,46.0377,50955.0
2023-11-30 09:50:00,47.93,48.05,47.89,48.05,103357.0,46.0377,46.1529,45.9992,46.1529,103357.0
2023-11-30 10:00:00,48.05,48.07,47.97,47.99,79128.0,46.1529,46.1721,46.0761,46.0953,79128.0
2023-11-30 10:10:00,48.0,48.03,47.88,47.89,45852.0,46.1049,46.1337,45.9896,45.9992,45852.0
2023-11-30 10:20:00,47.88,47.99,47.87,47.97,25680.0,45.9896,46.0953,45.98,46.0761,25680.0
2023-11-30 10:30:00,47.97,48.01,47.89,47.93,48231.0,46.0761,46.1145,45.9992,46.0377,48231.0
2023-11-30 10:40:00,47.93,48.03,47.92,47.98,45763.0,46.0377,46.1337,46.0281,46.0857,45763.0
2023-11-30 10:50:00,47.98,48.13,47.95,48.11,42564.0,46.0857,46.2298,46.0569,46.2106,42564.0
2023-11-30 11:00:00,48.1,48.17,48.07,48.15,37955.0,46.201,46.2682,46.1721,46.249,37955.0
2023-11-30 11:10:00,48.15,48.16,48.05,48.05,29046.0,46.249,46.2586,46.1529,46.1529,29046.0
2023-11-30 11:20:00,48.06,48.22,48.05,48.21,25155.0,46.1625,46.3162,46.1529,46.3066,25155.0
2023-11-30 11:30:00,48.21,48.21,48.08,48.1,36380.0,46.3066,46.3066,46.1817,46.201,36380.0
2023-11-30 11:40:00,48.11,48.12,48.01,48.04,35147.0,46.2106,46.2202,46.1145,46.1433,35147.0
2023-11-30 11:50:00,48.05,48.07,48.02,48.05,21641.0,46.1529,46.1721,46.1241,46.1529,21641.0
2023-11-30 12:00:00,48.05,48.14,48.02,48.11,26710.0,46.1529,46.2394,46.1241,46.2106,26710.0
2023-11-30 12:10:00,48.11,48.13,47.99,48.03,33667.0,46.2106,46.2298,46.0953,46.1337,33667.0
2023-11-30 12:20:00,48.02,48.03,47.98,48.01,25417.0,46.1241,46.1337,46.0857,46.1145,25417.0
2023-11-30 12:30:00,48.01,48.03,47.97,48.02,33637.0,46.1145,46.1337,46.0761,46.1241,33637.0
2023-11-30 12:40:00,48.01,48.05,47.98,47.98,24736.0,46.1145,46.1529,46.0857,46.0857,24736.0
2023-11-30 12:50:00,47.98,48.0,47.95,47.96,17514.0,46.0857,46.1049,46.0569,46.0665,17514.0
2023-11-30 13:00:00,47.96,47.99,47.93,47.95,32820.0,46.0665,46.0953,46.0377,46.0569,32820.0
2023-11-30 13:10:00,47.96,48.03,47.95,48.03,44809.0,46.0665,46.1337,46.0569,46.1337,44809.0
2023-11-30 13:20:00,48.02,48.1,47.97,48.0,46831.0,46.1241,46.201,46.0761,46.1049,46831.0
2023-11-30 13:30:00,48.0,48.07,47.97,48.07,39831.0,46.1049,46.1721,46.0761,46.1721,39831.0
2023-11-30 13:40:00,48.08,48.11,48.05,48.11,36466.0,46.1817,46.2106,46.1529,46.2106,36466.0
2023-11-30 13:50:00,48.11,48.12,48.03,48.11,36071.0,46.2106,46.2202,46.1337,46.2106,36071.0
2023-11-30 14:00:00,48.11,48.13,48.09,48.11,32078.0,46.2106,46.2298,46.1913,46.2106,32078.0
2023-11-30 14:10:00,48.12,48.16,48.08,48.14,30333.0,46.2202,46.2586,46.1817,46.2394,30333.0
2023-11-30 14:20:00,48.14,48.15,48.08,48.15,37479.0,46.2394,46.249,46.1817,46.249,37479.0
2023-11-30 14:30:00,48.15,48.18,48.12,48.16,49317.0,46.249,46.2778,46.2202,46.2586,49317.0
2023-11-30 14:40:00,48.15,48.21,48.14,48.2,46312.0,46.249,46.3066,46.2394,46.297,46312.0
2023-11-30 14:50:00,48.19,48.24,48.18,48.23,39514.0,46.2874,46.3354,46.2778,46.3258,39514.0
2023-11-30 15:00:00,48.23,48.23,48.16,48.19,40869.0,46.3258,46.3258,46.2586,46.2874,40869.0
2023-11-30 15:10:00,48.18,48.26,48.17,48.25,89363.0,46.2778,46.3546,46.2682,46.345,89363.0
2023-11-30 15:20:00,48.25,48.26,48.16,48.19,50357.0,46.345,46.3546,46.2586,46.2874,50357.0
2023-11-30 15:30:00,48.19,48.24,48.18,48.23,81010.0,46.2874,46.3354,46.2778,46.3258,81010.0
2023-11-30 15:40:00,48.23,48.35,48.22,48.31,189948.0,46.3258,46.4411,46.3162,46.4027,189948.0
2023-11-30 15:50:00,48.3,48.37,48.19,48.31,467290.0,46.3931,46.4603,46.2874,46.4027,467290.0
2023-12-01 09:30:00,48.23,48.35,48.05,48.25,83034.0,46.3258,46.4411,46.1529,46.345,83034.0
2023-12-01 09:40:00,48.26,48.37,48.24,48.37,54206.0,46.3546,46.4603,46.3354,46.4603,54206.0
2023-12-01 09:50:00,48.38,48.49,48.35,48.48,53807.0,46.4699,46.5756,46.4411,46.566,53807.0
2023-12-01 10:00:00,48.49,48.61,48.42,48.52,37735.0,46.5756,46.6908,46.5083,46.6044,37735.0
2023-12-01 10:10:00,48.51,48.52,48.38,48.48,49443.0,46.5948,46.6044,46.4699,46.566,49443.0
2023-12-01 10:20:00,48.5,48.59,48.48,48.57,31625.0,46.5852,46.6716,46.566,46.6524,31625.0
2023-12-01 10:30:00,48.57,48.57,48.47,48.48,27959.0,46.6524,46.6524,46.5563,46.566,27959.0
2023-12-01 10:40:00,48.48,48.5,48.41,48.48,51295.0,46.566,46.5852,46.4987,46.566,51295.0
2023-12-01 10:50:00,48.47,48.51,48.41,48.41,33772.0,46.5563,46.5948,46.4987,46.4987,33772.0
2023-12-01 11:00:00,48.42,48.43,48.32,48.42,42213.0,46.5083,46.5179,46.4123,46.5083,42213.0
2023-12-01 11:10:00,48.43,48.47,48.39,48.45,113852.0,46.5179,46.5563,46.4795,46.5371,113852.0
2023-12-01 11:20:00,48.45,48.51,48.43,48.5,66517.0,46.5371,46.5948,46.5179,46.5852,66517.0
2023-12-01 11:30:00,48.49,48.57,48.44,48.57,50291.0,46.5756,46.6524,46.5275,46.6524,50291.0
2023-12-01 11:40:00,48.56,48.67,48.53,48.67,59075.0,46.6428,46.7484,46.614,46.7484,59075.0
2023-12-01 11:50:00,48.67,48.75,48.66,48.69,64295.0,46.7484,46.8253,46.7388,46.7677,64295.0
2023-12-01 12:00:00,48.69,48.77,48.69,48.76,58832.0,46.7677,46.8445,46.7677,46.8349,58832.0
2023-12-01 12:10:00,48.75,48.82,48.72,48.82,53230.0,46.8253,46.8925,46.7965,46.8925,53230.0
2023-12-01 12:20:00,48.82,48.9,48.81,48.87,36896.0,46.8925,46.9694,46.8829,46.9406,36896.0
2023-12-01 12:30:00,48.87,48.91,48.86,48.9,22262.0,46.9406,46.979,46.9309,46.9694,22262.0
2023-12-01 12:40:00,48.9,48.95,48.88,48.93,18650.0,46.9694,47.0174,46.9502,46.9982,18650.0
2023-12-01 12:50:00,48.92,48.98,48.91,48.93,17599.0,46.9886,47.0462,46.979,46.9982,17599.0
2023-12-01 13:00:00,48.94,48.95,48.83,48.85,25917.0,47.0078,47.0174,46.9021,46.9213,25917.0
2023-12-01 13:10:00,48.86,48.86,48.77,48.84,20072.0,46.9309,46.9309,46.8445,46.9117,20072.0
2023-12-01 13:20:00,48.84,48.84,48.73,48.75,35253.0,46.9117,46.9117,46.8061,46.8253,35253.0
2023-12-01 13:30:00,48.75,48.8,48.74,48.79,18053.0,46.8253,46.8733,46.8157,46.8637,18053.0
2023-12-01 13:40:00,48.79,48.81,48.73,48.73,19687.0,46.8637,46.8829,46.8061,46.8061,19687.0
2023-12-01 13:50:00,48.73,48.74,48.65,48.69,24821.0,46.8061,46.8157,46.7292,46.7677,24821.0
2023-12-01 14:00:00,48.69,48.76,48.68,48.71,36795.0,46.7677,46.8349,46.7581,46.7869,36795.0
2023-12-01 14:10:00,48.72,48.78,48.69,48.71,26885.0,46.7965,46.8541,46.7677,46.7869,26885.0
2023-12-01 14:20:00,48.69,48.73,48.67,48.71,28985.0,46.7677,46.8061,46.7484,46.7869,28985.0
2023-12-01 14:30:00,48.7,48.75,48.69,48.71,23385.0,46.7773,46.8253,46.7677,46.7869,23385.0
2023-12-01 14:40:00,48.71,48.73,48.68,48.72,25992.0,46.7869,46.8061,46.7581,46.7965,25992.0
2023-12-01 14:50:00,48.72,48.73,48.68,48.7,31248.0,46.7965,46.8061,46.7581,46.7773,31248.0
2023-12-01 15:00:00,48.7,48.72,48.59,48.63,76063.0,46.7773,46.7965,46.6716,46.71,76063.0
2023-12-01 15:10:00,48.63,48.66,48.59,48.63,67118.0,46.71,46.7388,46.6716,46.71,67118.0
2023-12-01 15:20:00,48.62,48.65,48.58,48.59,78279.0,46.7004,46.7292,46.662,46.6716,78279.0
2023-12-01 15:30:00,48.59,48.7,48.59,48.67,86294.0,46.6716,46.7773,46.6716,46.7484,86294.0
2023-12-01 15:40:00,48.68,48.72,48.65,48.7,90091.0,46.7581,46.7965,46.7292,46.7773,90091.0
2023-12-01 15:50:00,48.71,48.73,48.63,48.71,339806.0,46.7869,46.8061,46.71,46.7869,339806.0
2023-12-04 09:30:00,48.3,48.62,48.14,48.62,84898.0,46.3931,46.7004,46.2394,46.7004,84898.0
2023-12-04 09:40:00,48.66,48.97,48.63,48.94,85615.0,46.7388,47.0366,46.71,47.0078,85615.0
2023-12-04 09:50:00,48.93,48.95,48.63,48.68,77678.0,46.9982,47.0174,46.71,46.7581,77678.0
2023-12-04 10:00:00,48.68,48.75,48.65,48.75,44820.0,46.7581,46.8253,46.7292,46.8253,44820.0
2023-12-04 10:10:00,48.76,48.82,48.72,48.74,41976.0,46.8349,46.8925,46.7965,46.8157,41976.0
2023-12-04 10:20:00,48.75,48.77,48.67,48.7,41985.0,46.8253,46.8445,46.7484,46.7773,41985.0
2023-12-04 10:30:00,48.69,48.75,48.66,48.72,36505.0,46.7677,46.8253,46.7388,46.7965,36505.0
2023-12-04 10:40:00,48.72,48.73,48.65,48.72,45362.0,46.7965,46.8061,46.7292,46.7965,45362.0
2023-12-04 10:50:00,48.71,48.72,48.63,48.69,52719.0,46.7869,46.7965,46.71,46.7677,52719.0
2023-12-04 11:00:00,48.69,48.82,48.65,48.82,36970.0,46.7677,46.8925,46.7292,46.8925,36970.0
2023-12-04 11:10:00,48.81,48.92,48.8,48.9,113693.0,46.8829,46.9886,46.8733,46.9694,113693.0
2023-12-04 11:20:00,48.89,48.89,48.76,48.78,113597.0,46.9598,46.9598,46.8349,46.8541,113597.0
2023-12-04 11:30:00,48.77,48.77,48.67,48.71,41451.0,46.8445,46.8445,46.7484,46.7869,41451.0
2023-12-04 11:40:00,48.71,48.82,48.7,48.79,26216.0,46.7869,46.8925,46.7773,46.8637,26216.0
2023-12-04 11:50:00,48.79,48.81,48.74,48.77,14578.0,46.8637,46.8829,46.8157,46.8445,14578.0
2023-12-04 12:00:00,48.77,48.87,48.76,48.86,15611.0,46.8445,46.9406,46.8349,46.9309,15611.0
2023-12-04 12:10:00,48.86,48.86,48.78,48.79,30783.0,46.9309,46.9309,46.8541,46.8637,30783.0
2023-12-04 12:20:00,48.79,48.83,48.77,48.81,16414.0,46.8637,46.9021,46.8445,46.8829,16414.0
2023-12-04 12:30:00,48.8,48.85,48.77,48.81,27871.0,46.8733,46.9213,46.8445,46.8829,27871.0
2023-12-04 12:40:00,48.8,48.83,48.78,48.81,22238.0,46.8733,46.9021,46.8541,46.8829,22238.0
2023-12-04 12:50:00,48.81,48.82,48.78,48.8,23339.0,46.8829,46.8925,46.8541,46.8733,23339.0
2023-12-04 13:00:00,48.8,48.85,48.77,48.84,20959.0,46.8733,46.9213,46.8445,46.9117,20959.0
2023-12-04 13:10:00,48.84,48.85,48.8,48.84,32820.0,46.9117,46.9213,46.8733,46.9117,32820.0
2023-12-04 13:20:00,48.84,48.84,48.76,48.78,37240.0,46.9117,46.9117,46.8349,46.8541,37240.0
2023-12-04 13:30:00,48.78,48.83,48.77,48.79,31065.0,46.8541,46.9021,46.8445,46.8637,31065.0
2023-12-04 13:40:00,48.79,48.83,48.77,48.82,27345.0,46.8637,46.9021,46.8445,46.8925,27345.0
2023-12-04 13:50:00,48.82,48.87,48.79,48.8,29838.0,46.8925,46.9406,46.8637,46.8733,29838.0
2023-12-04 14:00:00,48.8,48.86,48.8,48.86,28246.0,46.8733,46.9309,46.8733,46.9309,28246.0
2023-12-04 14:10:00,48.85,48.88,48.83,48.86,50919.0,46.9213,46.9502,46.9021,46.9309,50919.0
2023-12-04 14:20:00,48.85,48.85,48.75,48.77,22270.0,46.9213,46.9213,46.8253,46.8445,22270.0
2023-12-04 14:30:00,48.77,48.83,48.75,48.78,20770.0,46.8445,46.9021,46.8253,46.8541,20770.0
2023-12-04 14:40:00,48.77,48.84,48.75,48.82,32199.0,46.8445,46.9117,46.8253,46.8925,32199.0
2023-12-04 14:50:00,48.8,48.84,48.8,48.82,25901.0,46.8733,46.9117,46.8733,46.8925,25901.0
2023-12-04 15:00:00,48.82,48.88,48.81,48.86,51050.0,46.8925,46.9502,46.8829,46.9309,51050.0
2023-12-04 15:10:00,48.85,48.88,48.81,48.82,67061.0,46.9213,46.9502,46.8829,46.8925,67061.0
2023-12-04 15:20:00,48.82,48.83,48.73,48.75,64474.0,46.8925,46.9021,46.8061,46.8253,64474.0
2023-12-04 15:30:00,48.76,48.78,48.69,48.7,72543.0,46.8349,46.8541,46.7677,46.7773,72543.0
2023-12-04 15:40:00,48.7,48.78,48.66,48.78,92796.0,46.7773,46.8541,46.7388,46.8541,92796.0
2023-12-04 15:50:00,48.78,48.81,48.67,48.67,439941.0,46.8541,46.8829,46.7484,46.7484,439941.0
2023-12-05 09:30:00,48.58,48.58,48.28,48.39,58605.0,46.662,46.662,46.3738,46.4795,58605.0
2023-12-05 09:40:00,48.41,48.41,48.15,48.33,71501.0,46.4987,46.4987,46.249,46.4219,71501.0
2023-12-05 09:50:00,48.31,48.36,48.21,48.25,46930.0,46.4027,46.4507,46.3066,46.345,46930.0
2023-12-05 10:00:00,48.25,48.42,48.24,48.25,57366.0,46.345,46.5083,46.3354,46.345,57366.0
2023-12-05 10:10:00,48.24,48.26,48.09,48.09,47245.0,46.3354,46.3546,46.1913,46.1913,47245.0
2023-12-05 10:20:00,48.09,48.28,48.07,48.27,39272.0,46.1913,46.3738,46.1721,46.3642,39272.0
2023-12-05 10:30:00,48.26,48.28,48.06,48.11,48923.0,46.3546,46.3738,46.1625,46.2106,48923.0
2023-12-05 10:40:00,48.12,48.17,48.07,48.11,49296.0,46.2202,46.2682,46.1721,46.2106,49296.0
2023-12-05 10:50:00,48.1,48.24,48.09,48.24,72806.0,46.201,46.3354,46.1913,46.3354,72806.0
2023-12-05 11:00:00,48.24,48.39,48.23,48.39,30723.0,46.3354,46.4795,46.3258,46.4795,30723.0
2023-12-05 11:10:00,48.4,48.43,48.33,48.36,26009.0,46.4891,46.5179,46.4219,46.4507,26009.0
2023-12-05 11:20:00,48.36,48.48,48.35,48.47,32754.0,46.4507,46.566,46.4411,46.5563,32754.0
2023-12-05 11:30:00,48.47,48.53,48.44,48.51,40146.0,46.5563,46.614,46.5275,46.5948,40146.0
2023-12-05 11:40:00,48.51,48.53,48.46,48.48,23844.0,46.5948,46.614,46.5467,46.566,23844.0
2023-12-05 11:50:00,48.48,48.53,48.45,48.49,29835.0,46.566,46.614,46.5371,46.5756,29835.0
2023-12-05 12:00:00,48.48,48.58,48.46,48.54,22751.0,46.566,46.662,46.5467,46.6236,22751.0
2023-12-05 12:10:00,48.55,48.61,48.54,48.59,35530.0,46.6332,46.6908,46.6236,46.6716,35530.0
2023-12-05 12:20:00,48.59,48.6,48.47,48.51,56002.0,46.6716,46.6812,46.5563,46.5948,56002.0
2023-12-05 12:30:00,48.51,48.51,48.43,48.47,12343.0,46.5948,46.5948,46.5179,46.5563,12343.0
2023-12-05 12:40:00,48.47,48.48,48.43,48.45,26727.0,46.5563,46.566,46.5179,46.5371,26727.0
2023-12-05 12:50:00,48.46,48.55,48.44,48.55,44809.0,46.5467,46.6332,46.5275,46.6332,44809.0
2023-12-05 13:00:00,48.55,48.58,48.5,48.54,32708.0,46.6332,46.662,46.5852,46.6236,32708.0
2023-12-05 13:10:00,48.55,48.58,48.51,48.58,20914.0,46.6332,46.662,46.5948,46.662,20914.0
2023-12-05 13:20:00,48.58,48.63,48.57,48.6,27139.0,46.662,46.71,46.6524,46.6812,27139.0
2023-12-05 13:30:00,48.6,48.68,48.6,48.67,28712.0,46.6812,46.7581,46.6812,46.7484,28712.0
2023-12-05 13:40:00,48.66,48.7,48.6,48.64,31984.0,46.7388,46.7773,46.6812,46.7196,31984.0
2023-12-05 13:50:00,48.63,48.66,48.6,48.66,24131.0,46.71,46.7388,46.6812,46.7388,24131.0
2023-12-05 14:00:00,48.66,48.7,48.64,48.69,24917.0,46.7388,46.7773,46.7196,46.7677,24917.0
2023-12-05 14:10:00,48.69,48.73,48.64,48.68,19494.0,46.7677,46.8061,46.7196,46.7581,19494.0
2023-12-05 14:20:00,48.68,48.68,48.63,48.65,17078.0,46.7581,46.7581,46.71,46.7292,17078.0
2023-12-05 14:30:00,48.66,48.69,48.59,48.61,42725.0,46.7388,46.7677,46.6716,46.6908,42725.0
2023-12-05 14:40:00,48.61,48.65,48.6,48.62,21940.0,46.6908,46.7292,46.6812,46.7004,21940.0
2023-12-05 14:50:00,48.63,48.64,48.57,48.59,29405.0,46.71,46.7196,46.6524,46.6716,29405.0
2023-12-05 15:00:00,48.59,48.61,48.55,48.56,26081.0,46.6716,46.6908,46.6332,46.6428,26081.0
2023-12-05 15:10:00,48.56,48.59,48.49,48.56,64072.0,46.6428,46.6716,46.5756,46.6428,64072.0
2023-12-05 15:20:00,48.57,48.58,48.5,48.52,46080.0,46.6524,46.662,46.5852,46.6044,46080.0
2023-12-05 15:30:00,48.53,48.54,48.47,48.47,66273.0,46.614,46.6236,46.5563,46.5563,66273.0
2023-12-05 15:40:00,48.47,48.51,48.43,48.48,67555.0,46.5563,46.5948,46.5179,46.566,67555.0
2023-12-05 15:50:00,48.48,48.48,48.37,48.43,340462.0,46.566,46.566,46.4603,46.5179,340462.0
2023-12-06 09:30:00,48.69,48.91,48.56,48.84,94359.0,46.7677,46.979,46.6428,46.9117,94359.0
2023-12-06 09:40:00,48.85,49.34,48.68,48.84,653666.0,46.9213,47.392,46.7581,46.9117,653666.0
2023-12-06 09:50:00,48.83,48.97,48.51,48.75,223083.0,46.9021,47.0366,46.5948,46.8253,223083.0
2023-12-06 10:00:00,48.74,48.8,48.63,48.78,88676.0,46.8157,46.8733,46.71,46.8541,88676.0
2023-12-06 10:10:00,48.79,48.89,48.61,48.62,195041.0,46.8637,46.9598,46.6908,46.7004,195041.0
2023-12-06 10:20:00,48.6,48.73,48.53,48.65,183935.0,46.6812,46.8061,46.614,46.7292,183935.0
2023-12-06 10:30:00,48.64,48.64,48.08,48.58,446276.0,46.7196,46.7196,46.1817,46.662,446276.0
2023-12-06 10:40:00,48.58,48.62,48.29,48.33,82777.0,46.662,46.7004,46.3835,46.4219,82777.0
2023-12-06 10:50:00,48.33,48.36,48.11,48.23,176588.0,46.4219,46.4507,46.2106,46.3258,176588.0
2023-12-06 11:00:00,48.22,48.33,48.21,48.23,86305.0,46.3162,46.4219,46.3066,46.3258,86305.0
2023-12-06 11:10:00,48.23,48.37,48.21,48.34,73638.0,46.3258,46.4603,46.3066,46.4315,73638.0
2023-12-06 11:20:00,48.33,48.34,48.22,48.28,51719.0,46.4219,46.4315,46.3162,46.3738,51719.0
2023-12-06 11:30:00,48.28,48.28,48.17,48.21,43668.0,46.3738,46.3738,46.2682,46.3066,43668.0
2023-12-06 11:40:00,48.21,48.22,48.14,48.18,31969.0,46.3066,46.3162,46.2394,46.2778,31969.0
2023-12-06 11:50:00,48.18,48.24,48.16,48.17,37781.0,46.2778,46.3354,46.2586,46.2682,37781.0
2023-12-06 12:00:00,48.17,48.18,48.08,48.09,29588.0,46.2682,46.2778,46.1817,46.1913,29588.0
2023-12-06 12:10:00,48.09,48.12,48.01,48.02,20483.0,46.1913,46.2202,46.1145,46.1241,20483.0
2023-12-06 12:20:00,48.03,48.03,47.93,48.0,63991.0,46.1337,46.1337,46.0377,46.1049,63991.0
2023-12-06 12:30:00,48.01,48.03,47.96,48.02,46693.0,46.1145,46.1337,46.0665,46.1241,46693.0
2023-12-06 12:40:00,48.02,48.05,47.92,47.96,39708.0,46.1241,46.1529,46.0281,46.0665,39708.0
2023-12-06 12:50:00,47.97,47.97,47.87,47.88,37287.0,46.0761,46.0761,45.98,45.9896,37287.0
2023-12-06 13:00:00,47.87,47.96,47.87,47.96,35325.0,45.98,46.0665,45.98,46.0665,35325.0
2023-12-06 13:10:00,47.96,47.98,47.92,47.96,36921.0,46.0665,46.0857,46.0281,46.0665,36921.0
2023-12-06 13:20:00,47.96,48.02,47.93,48.01,46112.0,46.0665,46.1241,46.0377,46.1145,46112.0
2023-12-06 13:30:00,48.01,48.05,47.97,47.98,44070.0,46.1145,46.1529,46.0761,46.0857,44070.0
2023-12-06 13:40:00,47.98,48.04,47.97,48.03,30690.0,46.0857,46.1433,46.0761,46.1337,30690.0
2023-12-06 13:50:00,48.03,48.08,48.01,48.03,86433.0,46.1337,46.1817,46.1145,46.1337,86433.0
2023-12-06 14:00:00,48.04,48.13,47.99,48.13,89428.0,46.1433,46.2298,46.0953,46.2298,89428.0
2023-12-06 14:10:00,48.12,48.15,48.1,48.13,45219.0,46.2202,46.249,46.201,46.2298,45219.0
2023-12-06 14:20:00,48.13,48.13,48.02,48.06,30837.0,46.2298,46.2298,46.1241,46.1625,30837.0
2023-12-06 14:30:00,48.06,48.1,48.04,48.05,46412.0,46.1625,46.201,46.1433,46.1529,46412.0
2023-12-06 14:40:00,48.04,48.04,47.89,47.95,119112.0,46.1433,46.1433,45.9992,46.0569,119112.0
2023-12-06 14:50:00,47.96,47.99,47.92,47.93,36954.0,46.0665,46.0953,46.0281,46.0377,36954.0
2023-12-06 15:00:00,47.93,47.96,47.89,47.91,51146.0,46.0377,46.0665,45.9992,46.0185,51146.0
2023-12-06 15:10:00,47.91,47.94,47.9,47.91,49285.0,46.0185,46.0473,46.0089,46.0185,49285.0
2023-12-06 15:20:00,47.91,47.92,47.68,47.74,75187.0,46.0185,46.0281,45.7975,45.8552,75187.0
2023-12-06 15:30:00,47.73,47.75,47.56,47.57,79958.0,45.8456,45.8648,45.6823,45.6919,79958.0
2023-12-06 15:40:00,47.57,47.62,47.54,47.61,106108.0,45.6919,45.7399,45.6631,45.7303,106108.0
2023-12-06 15:50:00,47.6,47.6,47.48,47.52,466489.0,45.7207,45.7207,45.6054,45.6439,466489.0
2023-12-07 09:30:00,47.79,47.94,47.6,47.74,81866.0,45.9032,46.0473,45.7207,45.8552,81866.0
2023-12-07 09:40:00,47.74,47.91,47.74,47.9,56491.0,45.8552,46.0185,45.8552,46.0089,56491.0
2023-12-07 09:50:00,47.9,48.01,47.9,47.96,46264.0,46.0089,46.1145,46.0089,46.0665,46264.0
2023-12-07 10:00:00,47.96,48.06,47.92,48.02,54859.0,46.0665,46.1625,46.0281,46.1241,54859.0
2023-12-07 10:10:00,48.02,48.05,47.95,48.04,59033.0,46.1241,46.1529,46.0569,46.1433,59033.0
2023-12-07 10:20:00,48.04,48.07,47.96,48.03,59201.0,46.1433,46.1721,46.0665,46.1337,59201.0
2023-12-07 10:30:00,48.03,48.11,48.02,48.09,71775.0,46.1337,46.2106,46.1241,46.1913,71775.0
2023-12-07 10:40:00,48.09,48.1,48.0,48.02,43145.0,46.1913,46.201,46.1049,46.1241,43145.0
2023-12-07 10:50:00,48.01,48.06,47.99,48.01,57306.0,46.1145,46.1625,46.0953,46.1145,57306.0
2023-12-07 11:00:00,48.01,48.09,48.01,48.02,34974.0,46.1145,46.1913,46.1145,46.1241,34974.0
2023-12-07 11:10:00,48.02,48.03,47.9,47.94,33972.0,46.1241,46.1337,46.0089,46.0473,33972.0
2023-12-07 11:20:00,47.93,48.0,47.93,47.97,65890.0,46.0377,46.1049,46.0377,46.0761,65890.0
2023-12-07 11:30:00,47.96,47.98,47.94,47.96,57058.0,46.0665,46.0857,46.0473,46.0665,57058.0
2023-12-07 11:40:00,47.96,47.97,47.94,47.96,50783.0,46.0665,46.0761,46.0473,46.0665,50783.0
2023-12-07 11:50:00,47.95,48.0,47.93,47.98,78466.0,46.0569,46.1049,46.0377,46.0857,78466.0
2023-12-07 12:00:00,47.98,48.03,47.97,48.01,48065.0,46.0857,46.1337,46.0761,46.1145,48065.0
2023-12-07 12:10:00,48.01,48.09,48.0,48.05,108992.0,46.1145,46.1913,46.1049,46.1529,108992.0
2023-12-07 12:20:00,48.05,48.08,47.99,48.04,79195.0,46.1529,46.1817,46.0953,46.1433,79195.0
2023-12-07 12:30:00,48.03,48.12,48.02,48.1,16096.0,46.1337,46.2202,46.1241,46.201,16096.0
2023-12-07 12:40:00,48.1,48.17,48.09,48.16,43598.0,46.201,46.2682,46.1913,46.2586,43598.0
2023-12-07 12:50:00,48.15,48.15,48.08,48.11,15543.0,46.249,46.249,46.1817,46.2106,15543.0
2023-12-07 13:00:00,48.12,48.17,48.11,48.13,41557.0,46.2202,46.2682,46.2106,46.2298,41557.0
2023-12-07 13:10:00,48.13,48.26,48.11,48.26,34895.0,46.2298,46.3546,46.2106,46.3546,34895.0
2023-12-07 13:20:00,48.26,48.29,48.23,48.27,26095.0,46.3546,46.3835,46.3258,46.3642,26095.0
2023-12-07 13:30:00,48.27,48.32,48.24,48.32,35680.0,46.3642,46.4123,46.3354,46.4123,35680.0
2023-12-07 13:40:00,48.31,48.37,48.3,48.36,35190.0,46.4027,46.4603,46.3931,46.4507,35190.0
2023-12-07 13:50:00,48.37,48.38,48.3,48.33,39823.0,46.4603,46.4699,46.3931,46.4219,39823.0
2023-12-07 14:00:00,48.32,48.39,48.3,48.38,40758.0,46.4123,46.4795,46.3931,46.4699,40758.0
2023-12-07 14:10:00,48.39,48.4,48.36,48.4,38618.0,46.4795,46.4891,46.4507,46.4891,38618.0
2023-12-07 14:20:00,48.4,48.43,48.37,48.41,47741.0,46.4891,46.5179,46.4603,46.4987,47741.0
2023-12-07 14:30:00,48.41,48.42,48.33,48.33,39556.0,46.4987,46.5083,46.4219,46.4219,39556.0
2023-12-07 14:40:00,48.34,48.37,48.26,48.28,51967.0,46.4315,46.4603,46.3546,46.3738,51967.0
2023-12-07 14:50:00,48.28,48.29,48.22,48.24,29541.0,46.3738,46.3835,46.3162,46.3354,29541.0
2023-12-07 15:00:00,48.24,48.27,48.21,48.25,78042.0,46.3354,46.3642,46.3066,46.345,78042.0
2023-12-07 15:10:00,48.25,48.33,48.24,48.32,104661.0,46.345,46.4219,46.3354,46.4123,104661.0
2023-12-07 15:20:00,48.31,48.38,48.31,48.36,102364.0,46.4027,46.4699,46.4027,46.4507,102364.0
2023-12-07 15:30:00,48.36,48.41,48.32,48.35,100225.0,46.4507,46.4987,46.4123,46.4411,100225.0
2023-12-07 15:40:00,48.35,48.42,48.34,48.41,93416.0,46.4411,46.5083,46.4315,46.4987,93416.0
2023-12-07 15:50:00,48.41,48.44,48.34,48.43,370806.0,46.4987,46.5275,46.4315,46.5179,370806.0
2023-12-08 09:30:00,48.5,48.5,48.34,48.36,60946.0,46.5852,46.5852,46.4315,46.4507,60946.0
2023-12-08 09:40:00,48.36,48.61,48.36,48.55,42080.0,46.4507,46.6908,46.4507,46.6332,42080.0
2023-12-08 09:50:00,48.56,48.62,48.55,48.58,28375.0,46.6428,46.7004,46.6332,46.662,28375.0
2023-12-08 10:00:00,48.58,48.85,48.58,48.8,88007.0,46.662,46.9213,46.662,46.8733,88007.0
2023-12-08 10:10:00,48.8,48.85,48.71,48.74,62069.0,46.8733,46.9213,46.7869,46.8157,62069.0
2023-12-08 10:20:00,48.73,48.76,48.67,48.75,39373.0,46.8061,46.8349,46.7484,46.8253,39373.0
2023-12-08 10:30:00,48.75,48.76,48.65,48.67,44014.0,46.8253,46.8349,46.7292,46.7484,44014.0
2023-12-08 10:40:00,48.68,48.72,48.64,48.65,50469.0,46.7581,46.7965,46.7196,46.7292,50469.0
2023-12-08 10:50:00,48.65,48.69,48.6,48.61,33705.0,46.7292,46.7677,46.6812,46.6908,33705.0
2023-12-08 11:00:00,48.6,48.63,48.56,48.59,40538.0,46.6812,46.71,46.6428,46.6716,40538.0
2023-12-08 11:10:00,48.59,48.67,48.56,48.66,37630.0,46.6716,46.7484,46.6428,46.7388,37630.0
2023-12-08 11:20:00,48.65,48.7,48.63,48.69,51648.0,46.7292,46.7773,46.71,46.7677,51648.0
2023-12-08 11:30:00,48.69,48.83,48.67,48.75,57226.0,46.7677,46.9021,46.7484,46.8253,57226.0
2023-12-08 11:40:00,48.73,48.73,48.65,48.7,34204.0,46.8061,46.8061,46.7292,46.7773,34204.0
2023-12-08 11:50:00,48.7,48.78,48.67,48.75,33138.0,46.7773,46.8541,46.7484,46.8253,33138.0
2023-12-08 12:00:00,48.76,48.77,48.7,48.71,83170.0,46.8349,46.8445,46.7773,46.7869,83170.0
2023-12-08 12:10:00,48.71,48.77,48.7,48.76,57825.0,46.7869,46.8445,46.7773,46.8349,57825.0
2023-12-08 12:20:00,48.77,48.84,48.76,48.82,41473.0,46.8445,46.9117,46.8349,46.8925,41473.0
2023-12-08 12:30:00,48.82,48.89,48.82,48.89,27427.0,46.8925,46.9598,46.8925,46.9598,27427.0
2023-12-08 12:40:00,48.89,48.99,48.88,48.98,63560.0,46.9598,47.0558,46.9502,47.0462,63560.0
2023-12-08 12:50:00,48.98,49.0,48.95,48.98,32853.0,47.0462,47.0654,47.0174,47.0462,32853.0
2023-12-08 13:00:00,48.97,49.02,48.94,49.01,42019.0,47.0366,47.0846,47.0078,47.075,42019.0
2023-12-08 13:10:00,49.01,49.12,49.01,49.11,70026.0,47.075,47.1807,47.075,47.1711,70026.0
2023-12-08 13:20:00,49.11,49.12,49.06,49.09,46028.0,47.1711,47.1807,47.1231,47.1519,46028.0
2023-12-08 13:30:00,49.1,49.12,48.95,48.97,50365.0,47.1615,47.1807,47.0174,47.0366,50365.0
2023-12-08 13:40:00,48.97,49.02,48.95,49.01,46286.0,47.0366,47.0846,47.0174,47.075,46286.0
2023-12-08 13:50:00,49.01,49.02,48.95,48.97,27892.0,47.075,47.0846,47.0174,47.0366,27892.0
2023-12-08 14:00:00,48.97,49.03,48.96,49.03,26067.0,47.0366,47.0942,47.027,47.0942,26067.0
2023-12-08 14:10:00,49.03,49.07,49.0,49.05,42709.0,47.0942,47.1327,47.0654,47.1134,42709.0
2023-12-08 14:20:00,49.05,49.06,49.02,49.05,41853.0,47.1134,47.1231,47.0846,47.1134,41853.0
2023-12-08 14:30:00,49.05,49.07,48.99,49.04,90632.0,47.1134,47.1327,47.0558,47.1038,90632.0
2023-12-08 14:40:00,49.04,49.09,49.03,49.05,46625.0,47.1038,47.1519,47.0942,47.1134,46625.0
2023-12-08 14:50:00,49.05,49.1,49.04,49.09,41119.0,47.1134,47.1615,47.1038,47.1519,41119.0
2023-12-08 15:00:00,49.1,49.13,49.04,49.09,54550.0,47.1615,47.1903,47.1038,47.1519,54550.0
2023-12-08 15:10:00,49.08,49.09,49.04,49.06,49856.0,47.1423,47.1519,47.1038,47.1231,49856.0
2023-12-08 15:20:00,49.05,49.14,49.03,49.14,58453.0,47.1134,47.1999,47.0942,47.1999,58453.0
2023-12-08 15:30:00,49.14,49.24,49.08,49.19,141105.0,47.1999,47.2959,47.1423,47.2479,141105.0
2023-12-08 15:40:00,49.19,49.2,49.1,49.1,135909.0,47.2479,47.2575,47.1615,47.1615,135909.0
2023-12-08 15:50:00,49.1,49.13,49.03,49.06,309826.0,47.1615,47.1903,47.0942,47.1231,309826.0
2023-12-11 09:30:00,49.15,49.62,49.15,49.6,181930.0,47.2095,47.6609,47.2095,47.6417,181930.0
2023-12-11 09:40:00,49.6,49.65,49.45,49.51,96914.0,47.6417,47.6898,47.4977,47.5553,96914.0
2023-12-11 09:50:00,49.51,49.55,49.3,49.42,86459.0,47.5553,47.5937,47.3536,47.4688,86459.0
2023-12-11 10:00:00,49.41,49.48,49.35,49.47,43636.0,47.4592,47.5265,47.4016,47.5169,43636.0
2023-12-11 10:10:00,49.46,49.5,49.39,49.47,39264.0,47.5073,47.5457,47.44,47.5169,39264.0
2023-12-11 10:20:00,49.46,49.47,49.41,49.42,47838.0,47.5073,47.5169,47.4592,47.4688,47838.0
2023-12-11 10:30:00,49.43,49.52,49.4,49.45,57527.0,47.4784,47.5649,47.4496,47.4977,57527.0
2023-12-11 10:40:00,49.45,49.54,49.45,49.48,73654.0,47.4977,47.5841,47.4977,47.5265,73654.0
2023-12-11 10:50:00,49.47,49.53,49.46,49.48,32338.0,47.5169,47.5745,47.5073,47.5265,32338.0
2023-12-11 11:00:00,49.48,49.55,49.44,49.45,44856.0,47.5265,47.5937,47.488,47.4977,44856.0
2023-12-11 11:10:00,49.46,49.54,49.45,49.53,46077.0,47.5073,47.5841,47.4977,47.5745,46077.0
2023-12-11 11:20:00,49.53,49.65,49.5,49.65,53427.0,47.5745,47.6898,47.5457,47.6898,53427.0
2023-12-11 11:30:00,49.64,49.68,49.57,49.66,60742.0,47.6802,47.7186,47.6129,47.6994,60742.0
2023-12-11 11:40:00,49.67,49.7,49.64,49.64,55245.0,47.709,47.7378,47.6802,47.6802,55245.0
2023-12-11 11:50:00,49.64,49.66,49.58,49.59,40699.0,47.6802,47.6994,47.6225,47.6321,40699.0
2023-12-11 12:00:00,49.59,49.6,49.5,49.52,49895.0,47.6321,47.6417,47.5457,47.5649,49895.0
2023-12-11 12:10:00,49.53,49.59,49.52,49.59,30504.0,47.5745,47.6321,47.5649,47.6321,30504.0
2023-12-11 12:20:00,49.59,49.64,49.58,49.61,50518.0,47.6321,47.6802,47.6225,47.6513,50518.0
2023-12-11 12:30:00,49.61,49.65,49.6,49.63,52773.0,47.6513,47.6898,47.6417,47.6705,52773.0
2023-12-11 12:40:00,49.64,49.7,49.63,49.68,32432.0,47.6802,47.7378,47.6705,47.7186,32432.0
2023-12-11 12:50:00,49.68,49.7,49.65,49.66,28317.0,47.7186,47.7378,47.6898,47.6994,28317.0
2023-12-11 13:00:00,49.65,49.7,49.62,49.7,37620.0,47.6898,47.7378,47.6609,47.7378,37620.0
2023-12-11 13:10:00,49.69,49.7,49.64,49.68,30053.0,47.7282,47.7378,47.6802,47.7186,30053.0
2023-12-11 13:20:00,49.69,49.71,49.64,49.67,71170.0,47.7282,47.7474,47.6802,47.709,71170.0
2023-12-11 13:30:00,49.66,49.71,49.64,49.7,22992.0,47.6994,47.7474,47.6802,47.7378,22992.0
2023-12-11 13:40:00,49.69,49.69,49.63,49.64,26234.0,47.7282,47.7282,47.6705,47.6802,26234.0
2023-12-11 13:50:00,49.64,49.67,49.62,49.64,36628.0,47.6802,47.709,47.6609,47.6802,36628.0
2023-12-11 14:00:00,49.64,49.66,49.6,49.62,25041.0,47.6802,47.6994,47.6417,47.6609,25041.0
2023-12-11 14:10:00,49.62,49.69,49.61,49.67,39320.0,47.6609,47.7282,47.6513,47.709,39320.0
2023-12-11 14:20:00,49.67,49.74,49.67,49.73,33357.0,47.709,47.7762,47.709,47.7666,33357.0
2023-12-11 14:30:00,49.73,49.74,49.64,49.66,40227.0,47.7666,47.7762,47.6802,47.6994,40227.0
2023-12-11 14:40:00,49.66,49.67,49.61,49.66,34932.0,47.6994,47.709,47.6513,47.6994,34932.0
2023-12-11 14:50:00,49.66,49.67,49.62,49.63,28902.0,47.6994,47.709,47.6609,47.6705,28902.0
2023-12-11 15:00:00,49.63,49.63,49.56,49.57,73193.0,47.6705,47.6705,47.6033,47.6129,73193.0
2023-12-11 15:10:00,49.56,49.62,49.54,49.62,59441.0,47.6033,47.6609,47.5841,47.6609,59441.0
2023-12-11 15:20:00,49.62,49.63,49.55,49.59,80569.0,47.6609,47.6705,47.5937,47.6321,80569.0
2023-12-11 15:30:00,49.59,49.62,49.56,49.59,68376.0,47.6321,47.6609,47.6033,47.6321,68376.0
2023-12-11 15:40:00,49.59,49.6,49.52,49.55,107749.0,47.6321,47.6417,47.5649,47.5937,107749.0
2023-12-11 15:50:00,49.56,49.59,49.5,49.55,308344.0,47.6033,47.6321,47.5457,47.5937,308344.0
2023-12-12 09:30:00,49.54,49.67,49.48,49.57,97257.0,47.5841,47.709,47.5265,47.6129,97257.0
2023-12-12 09:40:00,49.57,49.81,49.56,49.72,64131.0,47.6129,47.8434,47.6033,47.757,64131.0
2023-12-12 09:50:00,49.74,49.84,49.73,49.81,39680.0,47.7762,47.8723,47.7666,47.8434,39680.0
2023-12-12 10:00:00,49.81,49.92,49.8,49.91,51556.0,47.8434,47.9491,47.8338,47.9395,51556.0
2023-12-12 10:10:00,49.91,49.95,49.83,49.89,42612.0,47.9395,47.9779,47.8627,47.9203,42612.0
2023-12-12 10:20:00,49.89,49.96,49.87,49.94,33292.0,47.9203,47.9875,47.9011,47.9683,33292.0
2023-12-12 10:30:00,49.94,49.95,49.88,49.91,33216.0,47.9683,47.9779,47.9107,47.9395,33216.0
2023-12-12 10:40:00,49.91,49.96,49.86,49.91,40921.0,47.9395,47.9875,47.8915,47.9395,40921.0
2023-12-12 10:50:00,49.91,49.96,49.86,49.96,45403.0,47.9395,47.9875,47.8915,47.9875,45403.0
2023-12-12 11:00:00,49.96,49.99,49.94,49.95,35561.0,47.9875,48.0163,47.9683,47.9779,35561.0
2023-12-12 11:10:00,49.95,49.98,49.94,49.98,36360.0,47.9779,48.0067,47.9683,48.0067,36360.0
2023-12-12 11:20:00,49.98,50.01,49.95,50.01,82438.0,48.0067,48.0355,47.9779,48.0355,82438.0
2023-12-12 11:30:00,50.01,50.13,50.0,50.13,52016.0,48.0355,48.1508,48.0259,48.1508,52016.0
2023-12-12 11:40:00,50.13,50.14,50.02,50.06,72383.0,48.1508,48.1604,48.0452,48.0836,72383.0
2023-12-12 11:50:00,50.06,50.08,50.02,50.05,34874.0,48.0836,48.1028,48.0452,48.074,34874.0
2023-12-12 12:00:00,50.05,50.06,49.92,49.93,41702.0,48.074,48.0836,47.9491,47.9587,41702.0
2023-12-12 12:10:00,49.93,49.97,49.9,49.93,45177.0,47.9587,47.9971,47.9299,47.9587,45177.0
2023-12-12 12:20:00,49.93,49.98,49.92,49.96,23567.0,47.9587,48.0067,47.9491,47.9875,23567.0
2023-12-12 12:30:00,49.97,50.03,49.96,49.97,25780.0,47.9971,48.0548,47.9875,47.9971,25780.0
2023-12-12 12:40:00,49.98,49.99,49.94,49.95,37453.0,48.0067,48.0163,47.9683,47.9779,37453.0
2023-12-12 12:50:00,49.95,49.96,49.87,49.88,26221.0,47.9779,47.9875,47.9011,47.9107,26221.0
2023-12-12 13:00:00,49.88,49.93,49.84,49.9,38237.0,47.9107,47.9587,47.8723,47.9299,38237.0
2023-12-12 13:10:00,49.9,49.91,49.85,49.85,76822.0,47.9299,47.9395,47.8819,47.8819,76822.0
2023-12-12 13:20:00,49.84,49.91,49.84,49.9,41920.0,47.8723,47.9395,47.8723,47.9299,41920.0
2023-12-12 13:30:00,49.9,49.92,49.86,49.87,28984.0,47.9299,47.9491,47.8915,47.9011,28984.0
2023-12-12 13:40:00,49.88,49.88,49.82,49.86,49756.0,47.9107,47.9107,47.853,47.8915,49756.0
2023-12-12 13:50:00,49.86,49.89,49.81,49.81,23556.0,47.8915,47.9203,47.8434,47.8434,23556.0
2023-12-12 14:00:00,49.82,49.82,49.77,49.79,26466.0,47.853,47.853,47.805,47.8242,26466.0
2023-12-12 14:10:00,49.79,49.87,49.78,49.86,28245.0,47.8242,47.9011,47.8146,47.8915,28245.0
2023-12-12 14:20:00,49.86,49.86,49.82,49.83,29861.0,47.8915,47.8915,47.853,47.8627,29861.0
2023-12-12 14:30:00,49.83,49.88,49.83,49.87,20558.0,47.8627,47.9107,47.8627,47.9011,20558.0
2023-12-12 14:40:00,49.87,49.9,49.84,49.89,32572.0,47.9011,47.9299,47.8723,47.9203,32572.0
2023-12-12 14:50:00,49.89,49.92,49.86,49.91,82719.0,47.9203,47.9491,47.8915,47.9395,82719.0
2023-12-12 15:00:00,49.91,49.97,49.9,49.97,37965.0,47.9395,47.9971,47.9299,47.9971,37965.0
2023-12-12 15:10:00,49.97,49.97,49.89,49.91,47130.0,47.9971,47.9971,47.9203,47.9395,47130.0
2023-12-12 15:20:00,49.91,50.0,49.89,49.97,112322.0,47.9395,48.0259,47.9203,47.9971,112322.0
2023-12-12 15:30:00,49.96,49.97,49.82,49.84,36978.0,47.9875,47.9971,47.853,47.8723,36978.0
2023-12-12 15:40:00,49.84,49.87,49.82,49.84,65795.0,47.8723,47.9011,47.853,47.8723,65795.0
2023-12-12 15:50:00,49.84,49.92,49.83,49.92,193896.0,47.8723,47.9491,47.8627,47.9491,193896.0
2023-12-13 09:30:00,49.95,49.95,49.73,49.9,65313.0,47.9779,47.9779,47.7666,47.9299,65313.0
2023-12-13 09:40:00,49.94,49.98,49.88,49.92,83618.0,47.9683,48.0067,47.9107,47.9491,83618.0
2023-12-13 09:50:00,49.92,50.07,49.86,50.02,85820.0,47.9491,48.0932,47.8915,48.0452,85820.0
2023-12-13 10:00:00,50.02,50.07,49.99,50.06,38234.0,48.0452,48.0932,48.0163,48.0836,38234.0
2023-12-13 10:10:00,50.07,50.09,50.0,50.05,51206.0,48.0932,48.1124,48.0259,48.074,51206.0
2023-12-13 10:20:00,50.05,50.1,50.04,50.1,30300.0,48.074,48.122,48.0644,48.122,30300.0
2023-12-13 10:30:00,50.09,50.1,50.0,50.02,42093.0,48.1124,48.122,48.0259,48.0452,42093.0
2023-12-13 10:40:00,50.02,50.03,49.97,50.02,41689.0,48.0452,48.0548,47.9971,48.0452,41689.0
2023-12-13 10:50:00,50.02,50.08,50.01,50.02,57839.0,48.0452,48.1028,48.0355,48.0452,57839.0
2023-12-13 11:00:00,50.03,50.03,49.98,50.02,39355.0,48.0548,48.0548,48.0067,48.0452,39355.0
2023-12-13 11:10:00,50.02,50.07,50.0,50.06,44040.0,48.0452,48.0932,48.0259,48.0836,44040.0
2023-12-13 11:20:00,50.06,50.16,50.05,50.15,56027.0,48.0836,48.1796,48.074,48.17,56027.0
2023-12-13 11:30:00,50.15,50.2,50.13,50.15,47516.0,48.17,48.218,48.1508,48.17,47516.0
2023-12-13 11:40:00,50.15,50.16,50.13,50.16,32613.0,48.17,48.1796,48.1508,48.1796,32613.0
2023-12-13 11:50:00,50.16,50.19,50.13,50.15,32669.0,48.1796,48.2084,48.1508,48.17,32669.0
2023-12-13 12:00:00,50.15,50.16,50.13,50.14,22959.0,48.17,48.1796,48.1508,48.1604,22959.0
2023-12-13 12:10:00,50.14,50.14,50.08,50.09,23158.0,48.1604,48.1604,48.1028,48.1124,23158.0
2023-12-13 12:20:00,50.09,50.1,50.03,50.06,24091.0,48.1124,48.122,48.0548,48.0836,24091.0
2023-12-13 12:30:00,50.06,50.07,50.01,50.04,24917.0,48.0836,48.0932,48.0355,48.0644,24917.0
2023-12-13 12:40:00,50.04,50.06,50.02,50.03,19850.0,48.0644,48.0836,48.0452,48.0548,19850.0
2023-12-13 12:50:00,50.04,50.08,50.03,50.08,29317.0,48.0644,48.1028,48.0548,48.1028,29317.0
2023-12-13 13:00:00,50.08,50.09,50.05,50.07,33062.0,48.1028,48.1124,48.074,48.0932,33062.0
2023-12-13 13:10:00,50.07,50.08,50.05,50.08,24419.0,48.0932,48.1028,48.074,48.1028,24419.0
2023-12-13 13:20:00,50.08,50.09,50.05,50.09,20468.0,48.1028,48.1124,48.074,48.1124,20468.0
2023-12-13 13:30:00,50.08,50.09,50.02,50.04,22906.0,48.1028,48.1124,48.0452,48.0644,22906.0
2023-12-13 13:40:00,50.04,50.06,49.99,50.0,24327.0,48.0644,48.0836,48.0163,48.0259,24327.0
2023-12-13 13:50:00,50.01,50.07,49.99,50.05,39924.0,48.0355,48.0932,48.0163,48.074,39924.0
2023-12-13 14:00:00,50.05,50.44,50.05,50.41,59597.0,48.074,48.4486,48.074,48.4198,59597.0
2023-12-13 14:10:00,50.4,50.49,50.35,50.41,42385.0,48.4101,48.4966,48.3621,48.4198,42385.0
2023-12-13 14:20:00,50.41,50.48,50.39,50.41,48414.0,48.4198,48.487,48.4005,48.4198,48414.0
2023-12-13 14:30:00,50.42,50.65,50.41,50.65,41831.0,48.4294,48.6503,48.4198,48.6503,41831.0
2023-12-13 14:40:00,50.66,50.78,50.65,50.75,55836.0,48.6599,48.7751,48.6503,48.7463,55836.0
2023-12-13 14:50:00,50.75,50.83,50.74,50.77,76019.0,48.7463,48.8232,48.7367,48.7655,76019.0
2023-12-13 15:00:00,50.77,50.88,50.74,50.85,138506.0,48.7655,48.8712,48.7367,48.8424,138506.0
2023-12-13 15:10:00,50.84,50.84,50.72,50.75,83017.0,48.8328,48.8328,48.7175,48.7463,83017.0
2023-12-13 15:20:00,50.75,50.76,50.64,50.72,90972.0,48.7463,48.7559,48.6407,48.7175,90972.0
2023-12-13 15:30:00,50.73,50.87,50.68,50.85,106470.0,48.7271,48.8616,48.6791,48.8424,106470.0
2023-12-13 15:40:00,50.86,50.9,50.81,50.83,98493.0,48.852,48.8904,48.804,48.8232,98493.0
2023-12-13 15:50:00,50.83,50.96,50.78,50.94,297682.0,48.8232,48.948,48.7751,48.9288,297682.0
2023-12-14 09:30:00,51.48,51.76,51.32,51.6,106024.0,49.4475,49.7165,49.2938,49.5628,106024.0
2023-12-14 09:40:00,51.59,51.85,51.58,51.67,153507.0,49.5532,49.8029,49.5436,49.63,153507.0
2023-12-14 09:50:00,51.67,51.82,51.57,51.75,107983.0,49.63,49.7741,49.534,49.7068,107983.0
2023-12-14 10:00:00,51.76,51.92,51.75,51.77,82224.0,49.7165,49.8701,49.7068,49.7261,82224.0
2023-12-14 10:10:00,51.76,51.76,51.42,51.43,100895.0,49.7165,49.7165,49.3899,49.3995,100895.0
2023-12-14 10:20:00,51.44,51.56,51.42,51.51,65086.0,49.4091,49.5243,49.3899,49.4763,65086.0
2023-12-14 10:30:00,51.51,51.53,51.32,51.34,210199.0,49.4763,49.4955,49.2938,49.313,210199.0
2023-12-14 10:40:00,51.35,51.48,51.31,51.47,109642.0,49.3226,49.4475,49.2842,49.4379,109642.0
2023-12-14 10:50:00,51.47,51.7,51.45,51.7,87039.0,49.4379,49.6588,49.4187,49.6588,87039.0
2023-12-14 11:00:00,51.7,51.77,51.64,51.66,81064.0,49.6588,49.7261,49.6012,49.6204,81064.0
2023-12-14 11:10:00,51.66,51.69,51.5,51.54,66815.0,49.6204,49.6492,49.4667,49.5051,66815.0
2023-12-14 11:20:00,51.54,51.61,51.53,51.57,72568.0,49.5051,49.5724,49.4955,49.534,72568.0
2023-12-14 11:30:00,51.58,51.66,51.57,51.63,51484.0,49.5436,49.6204,49.534,49.5916,51484.0
2023-12-14 11:40:00,51.64,51.72,51.63,51.68,64174.0,49.6012,49.678,49.5916,49.6396,64174.0
2023-12-14 11:50:00,51.68,51.71,51.62,51.71,44692.0,49.6396,49.6684,49.582,49.6684,44692.0
2023-12-14 12:00:00,51.72,51.86,51.68,51.85,36504.0,49.678,49.8125,49.6396,49.8029,36504.0
2023-12-14 12:10:00,51.85,51.89,51.82,51.86,45748.0,49.8029,49.8413,49.7741,49.8125,45748.0
2023-12-14 12:20:00,51.87,51.94,51.86,51.92,40323.0,49.8221,49.8893,49.8125,49.8701,40323.0
2023-12-14 12:30:00,51.93,51.99,51.85,51.86,43454.0,49.8797,49.9374,49.8029,49.8125,43454.0
2023-12-14 12:40:00,51.86,51.88,51.78,51.8,54615.0,49.8125,49.8317,49.7357,49.7549,54615.0
2023-12-14 12:50:00,51.79,51.82,51.73,51.73,50422.0,49.7453,49.7741,49.6876,49.6876,50422.0
2023-12-14 13:00:00,51.74,51.74,51.64,51.66,54386.0,49.6972,49.6972,49.6012,49.6204,54386.0
2023-12-14 13:10:00,51.66,51.8,51.66,51.79,82846.0,49.6204,49.7549,49.6204,49.7453,82846.0
2023-12-14 13:20:00,51.79,51.82,51.7,51.7,48186.0,49.7453,49.7741,49.6588,49.6588,48186.0
2023-12-14 13:30:00,51.71,51.71,51.58,51.61,56077.0,49.6684,49.6684,49.5436,49.5724,56077.0
2023-12-14 13:40:00,51.6,51.63,51.56,51.59,49298.0,49.5628,49.5916,49.5243,49.5532,49298.0
2023-12-14 13:50:00,51.59,51.59,51.44,51.5,89868.0,49.5532,49.5532,49.4091,49.4667,89868.0
2023-12-14 14:00:00,51.51,51.55,51.45,51.47,94197.0,49.4763,49.5147,49.4187,49.4379,94197.0
2023-12-14 14:10:00,51.46,51.54,51.41,51.51,102261.0,49.4283,49.5051,49.3803,49.4763,102261.0
2023-12-14 14:20:00,51.51,51.6,51.48,51.58,72939.0,49.4763,49.5628,49.4475,49.5436,72939.0
2023-12-14 14:30:00,51.57,51.66,51.54,51.6,54264.0,49.534,49.6204,49.5051,49.5628,54264.0
2023-12-14 14:40:00,51.59,51.69,51.58,51.68,49954.0,49.5532,49.6492,49.5436,49.6396,49954.0
2023-12-14 14:50:00,51.68,51.78,51.67,51.76,61555.0,49.6396,49.7357,49.63,49.7165,61555.0
2023-12-14 15:00:00,51.76,51.87,51.74,51.86,93141.0,49.7165,49.8221,49.6972,49.8125,93141.0
2023-12-14 15:10:00,51.86,51.87,51.75,51.76,73297.0,49.8125,49.8221,49.7068,49.7165,73297.0
2023-12-14 15:20:00,51.76,51.8,51.73,51.78,60601.0,49.7165,49.7549,49.6876,49.7357,60601.0
2023-12-14 15:30:00,51.79,51.79,51.67,51.75,105288.0,49.7453,49.7453,49.63,49.7068,105288.0
2023-12-14 15:40:00,51.76,51.77,51.61,51.61,129175.0,49.7165,49.7261,49.5724,49.5724,129175.0
2023-12-14 15:50:00,51.61,51.67,51.58,51.62,648990.0,49.5724,49.63,49.5436,49.582,648990.0
2023-12-15 09:30:00,51.29,51.74,51.14,51.18,754712.0,49.265,49.6972,49.1209,49.1594,754712.0
2023-12-15 09:40:00,51.17,51.32,51.13,51.23,47175.0,49.1497,49.2938,49.1113,49.2074,47175.0
2023-12-15 09:50:00,51.24,51.27,51.1,51.12,111749.0,49.217,49.2458,49.0825,49.1017,111749.0
2023-12-15 10:00:00,51.12,51.38,51.12,51.36,46050.0,49.1017,49.3515,49.1017,49.3322,46050.0
2023-12-15 10:10:00,51.36,51.36,51.18,51.22,54994.0,49.3322,49.3322,49.1594,49.1978,54994.0
2023-12-15 10:20:00,51.22,51.35,51.21,51.28,51962.0,49.1978,49.3226,49.1882,49.2554,51962.0
2023-12-15 10:30:00,51.27,51.33,51.21,51.29,46098.0,49.2458,49.3034,49.1882,49.265,46098.0
2023-12-15 10:40:00,51.3,51.42,51.26,51.42,27238.0,49.2746,49.3899,49.2362,49.3899,27238.0
2023-12-15 10:50:00,51.43,51.54,51.42,51.5,63111.0,49.3995,49.5051,49.3899,49.4667,63111.0
2023-12-15 11:00:00,51.5,51.57,51.39,51.4,36698.0,49.4667,49.534,49.3611,49.3707,36698.0
2023-12-15 11:10:00,51.41,51.48,51.37,51.47,27671.0,49.3803,49.4475,49.3419,49.4379,27671.0
2023-12-15 11:20:00,51.46,51.49,51.42,51.48,32398.0,49.4283,49.4571,49.3899,49.4475,32398.0
2023-12-15 11:30:00,51.48,51.56,51.45,51.5,48628.0,49.4475,49.5243,49.4187,49.4667,48628.0
2023-12-15 11:40:00,51.5,51.55,51.48,51.53,46214.0,49.4667,49.5147,49.4475,49.4955,46214.0
2023-12-15 11:50:00,51.53,51.55,51.45,51.46,35854.0,49.4955,49.5147,49.4187,49.4283,35854.0
2023-12-15 12:00:00,51.46,51.49,51.39,51.47,49126.0,49.4283,49.4571,49.3611,49.4379,49126.0
2023-12-15 12:10:00,51.48,51.55,51.48,51.53,22831.0,49.4475,49.5147,49.4475,49.4955,22831.0
2023-12-15 12:20:00,51.53,51.56,51.49,51.55,27433.0,49.4955,49.5243,49.4571,49.5147,27433.0
2023-12-15 12:30:00,51.54,51.55,51.49,51.51,20303.0,49.5051,49.5147,49.4571,49.4763,20303.0
2023-12-15 12:40:00,51.52,51.53,51.44,51.49,37343.0,49.4859,49.4955,49.4091,49.4571,37343.0
2023-12-15 12:50:00,51.49,51.51,51.43,51.46,34652.0,49.4571,49.4763,49.3995,49.4283,34652.0
2023-12-15 13:00:00,51.47,51.51,51.46,51.48,23457.0,49.4379,49.4763,49.4283,49.4475,23457.0
2023-12-15 13:10:00,51.48,51.49,51.43,51.45,23835.0,49.4475,49.4571,49.3995,49.4187,23835.0
2023-12-15 13:20:00,51.44,51.48,51.42,51.45,15616.0,49.4091,49.4475,49.3899,49.4187,15616.0
2023-12-15 13:30:00,51.45,51.52,51.42,51.42,37064.0,49.4187,49.4859,49.3899,49.3899,37064.0
2023-12-15 13:40:00,51.43,51.47,51.38,51.39,33205.0,49.3995,49.4379,49.3515,49.3611,33205.0
2023-12-15 13:50:00,51.4,51.42,51.36,51.38,39900.0,49.3707,49.3899,49.3322,49.3515,39900.0
2023-12-15 14:00:00,51.37,51.4,51.29,51.29,27772.0,49.3419,49.3707,49.265,49.265,27772.0
2023-12-15 14:10:00,51.29,51.39,51.26,51.36,23875.0,49.265,49.3611,49.2362,49.3322,23875.0
2023-12-15 14:20:00,51.35,51.38,51.33,51.35,38515.0,49.3226,49.3515,49.3034,49.3226,38515.0
2023-12-15 14:30:00,51.35,51.4,51.33,51.38,26241.0,49.3226,49.3707,49.3034,49.3515,26241.0
2023-12-15 14:40:00,51.39,51.43,51.36,51.37,22790.0,49.3611,49.3995,49.3322,49.3419,22790.0
2023-12-15 14:50:00,51.38,51.43,51.33,51.37,51086.0,49.3515,49.3995,49.3034,49.3419,51086.0
2023-12-15 15:00:00,51.37,51.39,51.34,51.36,28634.0,49.3419,49.3611,49.313,49.3322,28634.0
2023-12-15 15:10:00,51.35,51.39,51.34,51.36,56740.0,49.3226,49.3611,49.313,49.3322,56740.0
2023-12-15 15:20:00,51.37,51.41,51.35,51.41,48331.0,49.3419,49.3803,49.3226,49.3803,48331.0
2023-12-15 15:30:00,51.41,51.43,51.32,51.35,77701.0,49.3803,49.3995,49.2938,49.3226,77701.0
2023-12-15 15:40:00,51.35,51.4,51.32,51.38,82459.0,49.3226,49.3707,49.2938,49.3515,82459.0
2023-12-15 15:50:00,51.37,51.67,51.33,51.58,377831.0,49.3419,49.63,49.3034,49.5436,377831.0
2023-12-18 09:30:00,52.05,52.08,51.63,51.66,159036.0,49.995,50.0238,49.5916,49.6204,159036.0
2023-12-18 09:40:00,51.67,51.85,51.55,51.8,158840.0,49.63,49.8029,49.5147,49.7549,158840.0
2023-12-18 09:50:00,51.8,51.84,51.63,51.71,145830.0,49.7549,49.7933,49.5916,49.6684,145830.0
2023-12-18 10:00:00,51.71,51.82,51.69,51.78,57024.0,49.6684,49.7741,49.6492,49.7357,57024.0
2023-12-18 10:10:00,51.78,51.83,51.72,51.74,49014.0,49.7357,49.7837,49.678,49.6972,49014.0
2023-12-18 10:20:00,51.74,51.75,51.67,51.69,22887.0,49.6972,49.7068,49.63,49.6492,22887.0
2023-12-18 10:30:00,51.69,51.76,51.59,51.6,37129.0,49.6492,49.7165,49.5532,49.5628,37129.0
2023-12-18 10:40:00,51.59,51.65,51.5,51.54,25802.0,49.5532,49.6108,49.4667,49.5051,25802.0
2023-12-18 10:50:00,51.54,51.59,51.46,51.57,24016.0,49.5051,49.5532,49.4283,49.534,24016.0
2023-12-18 11:00:00,51.57,51.64,51.55,51.63,43647.0,49.534,49.6012,49.5147,49.5916,43647.0
2023-12-18 11:10:00,51.63,51.73,51.59,51.71,84786.0,49.5916,49.6876,49.5532,49.6684,84786.0
2023-12-18 11:20:00,51.7,51.75,51.67,51.68,24859.0,49.6588,49.7068,49.63,49.6396,24859.0
2023-12-18 11:30:00,51.67,51.73,51.65,51.66,53229.0,49.63,49.6876,49.6108,49.6204,53229.0
2023-12-18 11:40:00,51.65,51.69,51.63,51.65,15335.0,49.6108,49.6492,49.5916,49.6108,15335.0
2023-12-18 11:50:00,51.66,51.68,51.59,51.6,39456.0,49.6204,49.6396,49.5532,49.5628,39456.0
2023-12-18 12:00:00,51.61,51.64,51.59,51.62,30854.0,49.5724,49.6012,49.5532,49.582,30854.0
2023-12-18 12:10:00,51.63,51.64,51.58,51.61,26861.0,49.5916,49.6012,49.5436,49.5724,26861.0
2023-12-18 12:20:00,51.61,51.62,51.53,51.55,83889.0,49.5724,49.582,49.4955,49.5147,83889.0
2023-12-18 12:30:00,51.56,51.58,51.49,51.5,43197.0,49.5243,49.5436,49.4571,49.4667,43197.0
2023-12-18 12:40:00,51.5,51.54,51.48,51.5,33550.0,49.4667,49.5051,49.4475,49.4667,33550.0
2023-12-18 12:50:00,51.49,51.53,51.44,51.49,20533.0,49.4571,49.4955,49.4091,49.4571,20533.0
2023-12-18 13:00:00,51.48,51.49,51.4,51.45,20088.0,49.4475,49.4571,49.3707,49.4187,20088.0
2023-12-18 13:10:00,51.44,51.47,51.42,51.46,26546.0,49.4091,49.4379,49.3899,49.4283,26546.0
2023-12-18 13:20:00,51.46,51.47,51.42,51.43,24917.0,49.4283,49.4379,49.3899,49.3995,24917.0
2023-12-18 13:30:00,51.43,51.43,51.36,51.4,42996.0,49.3995,49.3995,49.3322,49.3707,42996.0
2023-12-18 13:40:00,51.39,51.41,51.34,51.37,28990.0,49.3611,49.3803,49.313,49.3419,28990.0
2023-12-18 13:50:00,51.37,51.41,51.36,51.41,20878.0,49.3419,49.3803,49.3322,49.3803,20878.0
2023-12-18 14:00:00,51.41,51.43,51.33,51.34,27396.0,49.3803,49.3995,49.3034,49.313,27396.0
2023-12-18 14:10:00,51.34,51.4,51.33,51.35,24302.0,49.313,49.3707,49.3034,49.3226,24302.0
2023-12-18 14:20:00,51.35,51.45,51.34,51.4,48241.0,49.3226,49.4187,49.313,49.3707,48241.0
2023-12-18 14:30:00,51.41,51.41,51.32,51.34,39852.0,49.3803,49.3803,49.2938,49.313,39852.0
2023-12-18 14:40:00,51.33,51.42,51.32,51.4,27809.0,49.3034,49.3899,49.2938,49.3707,27809.0
2023-12-18 14:50:00,51.4,51.41,51.36,51.37,61294.0,49.3707,49.3803,49.3322,49.3419,61294.0
2023-12-18 15:00:00,51.37,51.43,51.37,51.41,27576.0,49.3419,49.3995,49.3419,49.3803,27576.0
2023-12-18 15:10:00,51.41,51.51,51.41,51.46,27838.0,49.3803,49.4763,49.3803,49.4283,27838.0
2023-12-18 15:20:00,51.45,51.5,51.44,51.47,63877.0,49.4187,49.4667,49.4091,49.4379,63877.0
2023-12-18 15:30:00,51.48,51.49,51.43,51.47,90734.0,49.4475,49.4571,49.3995,49.4379,90734.0
2023-12-18 15:40:00,51.48,51.5,51.43,51.48,125672.0,49.4475,49.4667,49.3995,49.4475,125672.0
2023-12-18 15:50:00,51.49,51.52,51.42,51.42,380419.0,49.4571,49.4859,49.3899,49.3899,380419.0
2023-12-19 09:30:00,51.41,51.41,51.12,51.36,113843.0,49.3803,49.3803,49.1017,49.3322,113843.0
2023-12-19 09:40:00,51.36,51.56,51.34,51.55,56032.0,49.3322,49.5243,49.313,49.5147,56032.0
2023-12-19 09:50:00,51.54,51.59,51.44,51.57,42215.0,49.5051,49.5532,49.4091,49.534,42215.0
2023-12-19 10:00:00,51.58,51.64,51.52,51.58,82900.0,49.5436,49.6012,49.4859,49.5436,82900.0
2023-12-19 10:10:00,51.58,51.69,51.58,51.69,70459.0,49.5436,49.6492,49.5436,49.6492,70459.0
2023-12-19 10:20:00,51.69,51.7,51.61,51.63,29262.0,49.6492,49.6588,49.5724,49.5916,29262.0
2023-12-19 10:30:00,51.62,51.67,51.58,51.67,30849.0,49.582,49.63,49.5436,49.63,30849.0
2023-12-19 10:40:00,51.67,51.7,51.62,51.63,18591.0,49.63,49.6588,49.582,49.5916,18591.0
2023-12-19 10:50:00,51.63,51.65,51.58,51.63,23376.0,49.5916,49.6108,49.5436,49.5916,23376.0
2023-12-19 11:00:00,51.63,51.66,51.54,51.63,49060.0,49.5916,49.6204,49.5051,49.5916,49060.0
2023-12-19 11:10:00,51.64,51.72,51.62,51.65,26377.0,49.6012,49.678,49.582,49.6108,26377.0
2023-12-19 11:20:00,51.65,51.68,51.56,51.56,27210.0,49.6108,49.6396,49.5243,49.5243,27210.0
2023-12-19 11:30:00,51.56,51.62,51.47,51.62,50520.0,49.5243,49.582,49.4379,49.582,50520.0
2023-12-19 11:40:00,51.63,51.68,51.62,51.65,18636.0,49.5916,49.6396,49.582,49.6108,18636.0
2023-12-19 11:50:00,51.66,51.68,51.59,51.6,23345.0,49.6204,49.6396,49.5532,49.5628,23345.0
2023-12-19 12:00:00,51.57,51.61,51.55,51.6,32372.0,49.534,49.5724,49.5147,49.5628,32372.0
2023-12-19 12:10:00,51.6,51.6,51.52,51.55,25447.0,49.5628,49.5628,49.4859,49.5147,25447.0
2023-12-19 12:20:00,51.55,51.57,51.51,51.57,15433.0,49.5147,49.534,49.4763,49.534,15433.0
2023-12-19 12:30:00,51.57,51.62,51.56,51.59,18055.0,49.534,49.582,49.5243,49.5532,18055.0
2023-12-19 12:40:00,51.58,51.59,51.55,51.55,24523.0,49.5436,49.5532,49.5147,49.5147,24523.0
2023-12-19 12:50:00,51.55,51.66,51.55,51.63,26800.0,49.5147,49.6204,49.5147,49.5916,26800.0
2023-12-19 13:00:00,51.63,51.65,51.59,51.6,32702.0,49.5916,49.6108,49.5532,49.5628,32702.0
2023-12-19 13:10:00,51.62,51.64,51.58,51.59,42417.0,49.582,49.6012,49.5436,49.5532,42417.0
2023-12-19 13:20:00,51.59,51.68,51.59,51.64,117709.0,49.5532,49.6396,49.5532,49.6012,117709.0
2023-12-19 13:30:00,51.65,51.7,51.64,51.68,23896.0,49.6108,49.6588,49.6012,49.6396,23896.0
2023-12-19 13:40:00,51.68,51.7,51.63,51.67,17413.0,49.6396,49.6588,49.5916,49.63,17413.0
2023-12-19 13:50:00,51.67,51.71,51.64,51.7,16889.0,49.63,49.6684,49.6012,49.6588,16889.0
2023-12-19 14:00:00,51.7,51.7,51.63,51.66,46835.0,49.6588,49.6588,49.5916,49.6204,46835.0
2023-12-19 14:10:00,51.66,51.68,51.62,51.68,95286.0,49.6204,49.6396,49.582,49.6396,95286.0
2023-12-19 14:20:00,51.69,51.7,51.64,51.68,12096.0,49.6492,49.6588,49.6012,49.6396,12096.0
2023-12-19 14:30:00,51.68,51.68,51.64,51.68,20302.0,49.6396,49.6396,49.6012,49.6396,20302.0
2023-12-19 14:40:00,51.68,51.68,51.55,51.59,32445.0,49.6396,49.6396,49.5147,49.5532,32445.0
2023-12-19 14:50:00,51.59,51.63,51.57,51.63,25753.0,49.5532,49.5916,49.534,49.5916,25753.0
2023-12-19 15:00:00,51.63,51.68,51.59,51.68,43686.0,49.5916,49.6396,49.5532,49.6396,43686.0
2023-12-19 15:10:00,51.68,51.72,51.67,51.69,48289.0,49.6396,49.678,49.63,49.6492,48289.0
2023-12-19 15:20:00,51.7,51.79,51.69,51.79,33537.0,49.6588,49.7453,49.6492,49.7453,33537.0
2023-12-19 15:30:00,51.79,51.79,51.72,51.76,57620.0,49.7453,49.7453,49.678,49.7165,57620.0
2023-12-19 15:40:00,51.76,51.77,51.7,51.72,79200.0,49.7165,49.7261,49.6588,49.678,79200.0
2023-12-19 15:50:00,51.71,51.73,51.63,51.7,408293.0,49.6684,49.6876,49.5916,49.6588,408293.0
2023-12-20 09:30:00,51.51,51.62,51.43,51.6,74862.0,49.4763,49.582,49.3995,49.5628,74862.0
2023-12-20 09:40:00,51.6,51.79,51.53,51.62,80492.0,49.5628,49.7453,49.4955,49.582,80492.0
2023-12-20 09:50:00,51.62,51.68,51.59,51.66,44793.0,49.582,49.6396,49.5532,49.6204,44793.0
2023-12-20 10:00:00,51.67,51.74,51.63,51.68,80858.0,49.63,49.6972,49.5916,49.6396,80858.0
2023-12-20 10:10:00,51.69,51.69,51.55,51.59,40126.0,49.6492,49.6492,49.5147,49.5532,40126.0
2023-12-20 10:20:00,51.59,51.62,51.56,51.61,36563.0,49.5532,49.582,49.5243,49.5724,36563.0
2023-12-20 10:30:00,51.61,51.67,51.58,51.64,35846.0,49.5724,49.63,49.5436,49.6012,35846.0
2023-12-20 10:40:00,51.63,51.72,51.59,51.7,38209.0,49.5916,49.678,49.5532,49.6588,38209.0
2023-12-20 10:50:00,51.69,51.74,51.65,51.65,36106.0,49.6492,49.6972,49.6108,49.6108,36106.0
2023-12-20 11:00:00,51.64,51.68,51.61,51.63,49941.0,49.6012,49.6396,49.5724,49.5916,49941.0
2023-12-20 11:10:00,51.63,51.75,51.62,51.74,83349.0,49.5916,49.7068,49.582,49.6972,83349.0
2023-12-20 11:20:00,51.73,51.8,51.69,51.8,36778.0,49.6876,49.7549,49.6492,49.7549,36778.0
2023-12-20 11:30:00,51.8,51.86,51.76,51.86,29694.0,49.7549,49.8125,49.7165,49.8125,29694.0
2023-12-20 11:40:00,51.87,51.87,51.78,51.79,21892.0,49.8221,49.8221,49.7357,49.7453,21892.0
2023-12-20 11:50:00,51.77,51.83,51.76,51.8,19187.0,49.7261,49.7837,49.7165,49.7549,19187.0
2023-12-20 12:00:00,51.8,51.93,51.8,51.88,118595.0,49.7549,49.8797,49.7549,49.8317,118595.0
2023-12-20 12:10:00,51.88,51.9,51.85,51.87,40733.0,49.8317,49.8509,49.8029,49.8221,40733.0
2023-12-20 12:20:00,51.86,51.87,51.83,51.85,22286.0,49.8125,49.8221,49.7837,49.8029,22286.0
2023-12-20 12:30:00,51.85,51.86,51.81,51.85,33631.0,49.8029,49.8125,49.7645,49.8029,33631.0
2023-12-20 12:40:00,51.85,51.89,51.83,51.84,22140.0,49.8029,49.8413,49.7837,49.7933,22140.0
2023-12-20 12:50:00,51.84,51.84,51.79,51.83,24037.0,49.7933,49.7933,49.7453,49.7837,24037.0
2023-12-20 13:00:00,51.82,51.83,51.74,51.74,19580.0,49.7741,49.7837,49.6972,49.6972,19580.0
2023-12-20 13:10:00,51.75,51.76,51.69,51.72,20067.0,49.7068,49.7165,49.6492,49.678,20067.0
2023-12-20 13:20:00,51.73,51.74,51.65,51.69,35976.0,49.6876,49.6972,49.6108,49.6492,35976.0
2023-12-20 13:30:00,51.7,51.75,51.68,51.69,30216.0,49.6588,49.7068,49.6396,49.6492,30216.0
2023-12-20 13:40:00,51.69,51.71,51.65,51.71,30179.0,49.6492,49.6684,49.6108,49.6684,30179.0
2023-12-20 13:50:00,51.71,51.71,51.63,51.64,25789.0,49.6684,49.6684,49.5916,49.6012,25789.0
2023-12-20 14:00:00,51.63,51.63,51.56,51.6,27320.0,49.5916,49.5916,49.5243,49.5628,27320.0
2023-12-20 14:10:00,51.59,51.66,51.59,51.64,24405.0,49.5532,49.6204,49.5532,49.6012,24405.0
2023-12-20 14:20:00,51.64,51.64,51.59,51.6,32888.0,49.6012,49.6012,49.5532,49.5628,32888.0
2023-12-20 14:30:00,51.6,51.62,51.43,51.45,55209.0,49.5628,49.582,49.3995,49.4187,55209.0
2023-12-20 14:40:00,51.45,51.48,51.4,51.42,95882.0,49.4187,49.4475,49.3707,49.3899,95882.0
2023-12-20 14:50:00,51.43,51.43,51.14,51.21,44336.0,49.3995,49.3995,49.1209,49.1882,44336.0
2023-12-20 15:00:00,51.2,51.23,51.02,51.12,71212.0,49.1786,49.2074,49.0057,49.1017,71212.0
2023-12-20 15:10:00,51.14,51.38,51.14,51.34,50768.0,49.1209,49.3515,49.1209,49.313,50768.0
2023-12-20 15:20:00,51.34,51.36,51.15,51.16,43422.0,49.313,49.3322,49.1305,49.1401,43422.0
2023-12-20 15:30:00,51.16,51.25,51.13,51.16,64355.0,49.1401,49.2266,49.1113,49.1401,64355.0
2023-12-20 15:40:00,51.16,51.22,51.15,51.22,83406.0,49.1401,49.1978,49.1305,49.1978,83406.0
2023-12-20 15:50:00,51.2,51.26,50.87,50.91,307500.0,49.1786,49.2362,48.8616,48.9,307500.0
2023-12-21 09:30:00,51.05,51.3,50.94,51.28,80838.0,49.0345,49.2746,48.9288,49.2554,80838.0
2023-12-21 09:40:00,51.29,51.37,51.17,51.34,18906.0,49.265,49.3419,49.1497,49.313,18906.0
2023-12-21 09:50:00,51.33,51.39,51.29,51.37,37847.0,49.3034,49.3611,49.265,49.3419,37847.0
2023-12-21 10:00:00,51.37,51.38,51.27,51.35,29783.0,49.3419,49.3515,49.2458,49.3226,29783.0
2023-12-21 10:10:00,51.34,51.42,51.31,51.41,35110.0,49.313,49.3899,49.2842,49.3803,35110.0
2023-12-21 10:20:00,51.41,51.48,51.26,51.32,32499.0,49.3803,49.4475,49.2362,49.2938,32499.0
2023-12-21 10:30:00,51.33,51.38,51.31,51.34,26519.0,49.3034,49.3515,49.2842,49.313,26519.0
2023-12-21 10:40:00,51.34,51.4,51.3,51.31,26461.0,49.313,49.3707,49.2746,49.2842,26461.0
2023-12-21 10:50:00,51.31,51.38,51.29,51.36,23622.0,49.2842,49.3515,49.265,49.3322,23622.0
2023-12-21 11:00:00,51.37,51.38,51.21,51.23,36934.0,49.3419,49.3515,49.1882,49.2074,36934.0
2023-12-21 11:10:00,51.25,51.28,51.2,51.23,22065.0,49.2266,49.2554,49.1786,49.2074,22065.0
2023-12-21 11:20:00,51.23,51.34,51.22,51.31,29609.0,49.2074,49.313,49.1978,49.2842,29609.0
2023-12-21 11:30:00,51.31,51.31,51.21,51.24,20869.0,49.2842,49.2842,49.1882,49.217,20869.0
2023-12-21 11:40:00,51.22,51.26,51.2,51.22,15529.0,49.1978,49.2362,49.1786,49.1978,15529.0
2023-12-21 11:50:00,51.22,51.22,51.15,51.15,12398.0,49.1978,49.1978,49.1305,49.1305,12398.0
2023-12-21 12:00:00,51.15,51.18,51.04,51.06,21603.0,49.1305,49.1594,49.0249,49.0441,21603.0
2023-12-21 12:10:00,51.07,51.09,51.02,51.09,29942.0,49.0537,49.0729,49.0057,49.0729,29942.0
2023-12-21 12:20:00,51.11,51.12,51.03,51.07,30881.0,49.0921,49.1017,49.0153,49.0537,30881.0
2023-12-21 12:30:00,51.08,51.13,51.04,51.08,31359.0,49.0633,49.1113,49.0249,49.0633,31359.0
2023-12-21 12:40:00,51.08,51.15,51.06,51.07,28769.0,49.0633,49.1305,49.0441,49.0537,28769.0
2023-12-21 12:50:00,51.07,51.08,50.98,51.0,32332.0,49.0537,49.0633,48.9672,48.9865,32332.0
2023-12-21 13:00:00,51.01,51.05,50.95,50.97,36991.0,48.9961,49.0345,48.9384,48.9576,36991.0
2023-12-21 13:10:00,50.98,51.05,50.91,50.91,35204.0,48.9672,49.0345,48.9,48.9,35204.0
2023-12-21 13:20:00,50.91,51.06,50.9,51.05,32333.0,48.9,49.0441,48.8904,49.0345,32333.0
2023-12-21 13:30:00,51.06,51.12,51.06,51.08,26887.0,49.0441,49.1017,49.0441,49.0633,26887.0
2023-12-21 13:40:00,51.08,51.1,51.02,51.09,35344.0,49.0633,49.0825,49.0057,49.0729,35344.0
2023-12-21 13:50:00,51.09,51.15,51.08,51.1,59573.0,49.0729,49.1305,49.0633,49.0825,59573.0
2023-12-21 14:00:00,51.1,51.11,51.03,51.04,18670.0,49.0825,49.0921,49.0153,49.0249,18670.0
2023-12-21 14:10:00,51.03,51.11,51.01,51.11,45562.0,49.0153,49.0921,48.9961,49.0921,45562.0
2023-12-21 14:20:00,51.09,51.11,51.04,51.09,35834.0,49.0729,49.0921,49.0249,49.0729,35834.0
2023-12-21 14:30:00,51.08,51.14,51.07,51.09,25474.0,49.0633,49.1209,49.0537,49.0729,25474.0
2023-12-21 14:40:00,51.09,51.11,51.06,51.06,31505.0,49.0729,49.0921,49.0441,49.0441,31505.0
2023-12-21 14:50:00,51.08,51.11,51.02,51.07,468631.0,49.0633,49.0921,49.0057,49.0537,468631.0
2023-12-21 15:00:00,51.08,51.13,51.04,51.05,23173.0,49.0633,49.1113,49.0249,49.0345,23173.0
2023-12-21 15:10:00,51.05,51.1,51.05,51.07,30210.0,49.0345,49.0825,49.0345,49.0537,30210.0
2023-12-21 15:20:00,51.07,51.18,51.04,51.18,36303.0,49.0537,49.1594,49.0249,49.1594,36303.0
2023-12-21 15:30:00,51.18,51.25,51.14,51.23,51145.0,49.1594,49.2266,49.1209,49.2074,51145.0
2023-12-21 15:40:00,51.23,51.29,51.22,51.29,86896.0,49.2074,49.265,49.1978,49.265,86896.0
2023-12-21 15:50:00,51.29,51.46,51.27,51.41,329551.0,49.265,49.4283,49.2458,49.3803,329551.0
2023-12-22 09:30:00,51.59,51.88,51.55,51.8,37253.0,49.5532,49.8317,49.5147,49.7549,37253.0
2023-12-22 09:40:00,51.8,51.82,51.66,51.71,42995.0,49.7549,49.7741,49.6204,49.6684,42995.0
2023-12-22 09:50:00,51.71,51.75,51.66,51.67,36706.0,49.6684,49.7068,49.6204,49.63,36706.0
2023-12-22 10:00:00,51.68,51.76,51.67,51.7,36625.0,49.6396,49.7165,49.63,49.6588,36625.0
2023-12-22 10:10:00,51.69,51.7,51.56,51.6,23258.0,49.6492,49.6588,49.5243,49.5628,23258.0
2023-12-22 10:20:00,51.6,51.71,51.57,51.69,28916.0,49.5628,49.6684,49.534,49.6492,28916.0
2023-12-22 10:30:00,51.68,51.71,51.58,51.61,40333.0,49.6396,49.6684,49.5436,49.5724,40333.0
2023-12-22 10:40:00,51.6,51.62,51.5,51.56,56283.0,49.5628,49.582,49.4667,49.5243,56283.0
2023-12-22 10:50:00,51.55,51.61,51.52,51.54,33345.0,49.5147,49.5724,49.4859,49.5051,33345.0
2023-12-22 11:00:00,51.53,51.54,51.45,51.52,32255.0,49.4955,49.5051,49.4187,49.4859,32255.0
2023-12-22 11:10:00,51.52,51.58,51.51,51.58,18961.0,49.4859,49.5436,49.4763,49.5436,18961.0
2023-12-22 11:20:00,51.58,51.66,51.58,51.62,15483.0,49.5436,49.6204,49.5436,49.582,15483.0
2023-12-22 11:30:00,51.63,51.67,51.58,51.6,17346.0,49.5916,49.63,49.5436,49.5628,17346.0
2023-12-22 11:40:00,51.6,51.61,51.53,51.55,10836.0,49.5628,49.5724,49.4955,49.5147,10836.0
2023-12-22 11:50:00,51.55,51.64,51.55,51.59,42959.0,49.5147,49.6012,49.5147,49.5532,42959.0
2023-12-22 12:00:00,51.58,51.68,51.58,51.6,28272.0,49.5436,49.6396,49.5436,49.5628,28272.0
2023-12-22 12:10:00,51.6,51.61,51.54,51.58,17552.0,49.5628,49.5724,49.5051,49.5436,17552.0
2023-12-22 12:20:00,51.59,51.64,51.55,51.63,11271.0,49.5532,49.6012,49.5147,49.5916,11271.0
2023-12-22 12:30:00,51.62,51.62,51.57,51.61,17590.0,49.582,49.582,49.534,49.5724,17590.0
2023-12-22 12:40:00,51.62,51.7,51.62,51.67,9362.0,49.582,49.6588,49.582,49.63,9362.0
2023-12-22 12:50:00,51.66,51.74,51.65,51.69,50107.0,49.6204,49.6972,49.6108,49.6492,50107.0
2023-12-22 13:00:00,51.69,51.69,51.63,51.63,13846.0,49.6492,49.6492,49.5916,49.5916,13846.0
2023-12-22 13:10:00,51.63,51.64,51.6,51.62,16739.0,49.5916,49.6012,49.5628,49.582,16739.0
2023-12-22 13:20:00,51.61,51.64,51.59,51.62,13416.0,49.5724,49.6012,49.5532,49.582,13416.0
2023-12-22 13:30:00,51.63,51.63,51.58,51.59,4775.0,49.5916,49.5916,49.5436,49.5532,4775.0
2023-12-22 13:40:00,51.58,51.62,51.58,51.62,10793.0,49.5436,49.582,49.5436,49.582,10793.0
2023-12-22 13:50:00,51.61,51.62,51.55,51.55,14587.0,49.5724,49.582,49.5147,49.5147,14587.0
2023-12-22 14:00:00,51.54,51.56,51.47,51.51,31678.0,49.5051,49.5243,49.4379,49.4763,31678.0
2023-12-22 14:10:00,51.51,51.53,51.4,51.45,29258.0,49.4763,49.4955,49.3707,49.4187,29258.0
2023-12-22 14:20:00,51.46,51.48,51.34,51.37,24366.0,49.4283,49.4475,49.313,49.3419,24366.0
2023-12-22 14:30:00,51.36,51.48,51.33,51.46,175955.0,49.3322,49.4475,49.3034,49.4283,175955.0
2023-12-22 14:40:00,51.46,51.6,51.46,51.5,99391.0,49.4283,49.5628,49.4283,49.4667,99391.0
2023-12-22 14:50:00,51.51,51.56,51.47,51.55,43572.0,49.4763,49.5243,49.4379,49.5147,43572.0
2023-12-22 15:00:00,51.55,51.58,51.47,51.47,41861.0,49.5147,49.5436,49.4379,49.4379,41861.0
2023-12-22 15:10:00,51.47,51.5,51.45,51.48,56593.0,49.4379,49.4667,49.4187,49.4475,56593.0
2023-12-22 15:20:00,51.47,51.52,51.43,51.51,49991.0,49.4379,49.4859,49.3995,49.4763,49991.0
2023-12-22 15:30:00,51.51,51.51,51.43,51.48,62566.0,49.4763,49.4763,49.3995,49.4475,62566.0
2023-12-22 15:40:00,51.46,51.51,51.43,51.44,70254.0,49.4283,49.4763,49.3995,49.4091,70254.0
2023-12-22 15:50:00,51.44,51.52,51.43,51.5,205621.0,49.4091,49.4859,49.3995,49.4667,205621.0
2023-12-26 09:30:00,51.44,51.54,51.35,51.43,40688.0,49.4091,49.5051,49.3226,49.3995,40688.0
2023-12-26 09:40:00,51.41,51.49,51.39,51.47,20762.0,49.3803,49.4571,49.3611,49.4379,20762.0
2023-12-26 09:50:00,51.44,51.59,51.44,51.57,22212.0,49.4091,49.5532,49.4091,49.534,22212.0
2023-12-26 10:00:00,51.58,51.67,51.57,51.67,59990.0,49.5436,49.63,49.534,49.63,59990.0
2023-12-26 10:10:00,51.66,51.7,51.63,51.63,21469.0,49.6204,49.6588,49.5916,49.5916,21469.0
2023-12-26 10:20:00,51.63,51.7,51.61,51.68,18698.0,49.5916,49.6588,49.5724,49.6396,18698.0
2023-12-26 10:30:00,51.69,51.74,51.68,51.72,10542.0,49.6492,49.6972,49.6396,49.678,10542.0
2023-12-26 10:40:00,51.72,51.78,51.71,51.76,10726.0,49.678,49.7357,49.6684,49.7165,10726.0
2023-12-26 10:50:00,51.75,51.76,51.72,51.74,10081.0,49.7068,49.7165,49.678,49.6972,10081.0
2023-12-26 11:00:00,51.74,51.79,51.73,51.76,13614.0,49.6972,49.7453,49.6876,49.7165,13614.0
2023-12-26 11:10:00,51.75,51.79,51.72,51.72,15206.0,49.7068,49.7453,49.678,49.678,15206.0
2023-12-26 11:20:00,51.72,51.75,51.72,51.73,22246.0,49.678,49.7068,49.678,49.6876,22246.0
2023-12-26 11:30:00,51.73,51.76,51.71,51.72,22817.0,49.6876,49.7165,49.6684,49.678,22817.0
2023-12-26 11:40:00,51.72,51.78,51.71,51.77,23253.0,49.678,49.7357,49.6684,49.7261,23253.0
2023-12-26 11:50:00,51.77,51.8,51.77,51.79,21407.0,49.7261,49.7549,49.7261,49.7453,21407.0
2023-12-26 12:00:00,51.8,51.8,51.76,51.78,16631.0,49.7549,49.7549,49.7165,49.7357,16631.0
2023-12-26 12:10:00,51.78,51.82,51.77,51.8,33496.0,49.7357,49.7741,49.7261,49.7549,33496.0
2023-12-26 12:20:00,51.81,51.83,51.79,51.82,13695.0,49.7645,49.7837,49.7453,49.7741,13695.0
2023-12-26 12:30:00,51.82,51.84,51.77,51.78,14026.0,49.7741,49.7933,49.7261,49.7357,14026.0
2023-12-26 12:40:00,51.78,51.86,51.76,51.86,19093.0,49.7357,49.8125,49.7165,49.8125,19093.0
2023-12-26 12:50:00,51.85,51.87,51.82,51.84,17048.0,49.8029,49.8221,49.7741,49.7933,17048.0
2023-12-26 13:00:00,51.84,51.87,51.83,51.84,8731.0,49.7933,49.8221,49.7837,49.7933,8731.0
2023-12-26 13:10:00,51.84,51.88,51.83,51.85,8162.0,49.7933,49.8317,49.7837,49.8029,8162.0
2023-12-26 13:20:00,51.85,51.86,51.82,51.83,17254.0,49.8029,49.8125,49.7741,49.7837,17254.0
2023-12-26 13:30:00,51.84,51.85,51.82,51.84,7265.0,49.7933,49.8029,49.7741,49.7933,7265.0
2023-12-26 13:40:00,51.83,51.87,51.81,51.85,13200.0,49.7837,49.8221,49.7645,49.8029,13200.0
2023-12-26 13:50:00,51.85,51.86,51.82,51.84,4574.0,49.8029,49.8125,49.7741,49.7933,4574.0
2023-12-26 14:00:00,51.85,51.89,51.84,51.87,7567.0,49.8029,49.8413,49.7933,49.8221,7567.0
2023-12-26 14:10:00,51.89,51.89,51.85,51.89,8248.0,49.8413,49.8413,49.8029,49.8413,8248.0
2023-12-26 14:20:00,51.89,51.89,51.84,51.85,8776.0,49.8413,49.8413,49.7933,49.8029,8776.0
2023-12-26 14:30:00,51.85,51.88,51.85,51.87,11218.0,49.8029,49.8317,49.8029,49.8221,11218.0
2023-12-26 14:40:00,51.87,51.87,51.81,51.86,8354.0,49.8221,49.8221,49.7645,49.8125,8354.0
2023-12-26 14:50:00,51.86,51.89,51.86,51.89,11607.0,49.8125,49.8413,49.8125,49.8413,11607.0
2023-12-26 15:00:00,51.89,51.9,51.86,51.87,13941.0,49.8413,49.8509,49.8125,49.8221,13941.0
2023-12-26 15:10:00,51.87,51.88,51.85,51.86,10611.0,49.8221,49.8317,49.8029,49.8125,10611.0
2023-12-26 15:20:00,51.85,51.97,51.85,51.94,19817.0,49.8029,49.9182,49.8029,49.8893,19817.0
2023-12-26 15:30:00,51.93,51.98,51.92,51.93,25568.0,49.8797,49.9278,49.8701,49.8797,25568.0
2023-12-26 15:40:00,51.92,51.96,51.91,51.91,30229.0,49.8701,49.9086,49.8605,49.8605,30229.0
2023-12-26 15:50:00,51.9,51.97,51.87,51.97,200523.0,49.8509,49.9182,49.8221,49.9182,200523.0
2023-12-27 09:30:00,51.94,51.97,51.66,51.87,27994.0,49.8893,49.9182,49.6204,49.8221,27994.0
2023-12-27 09:40:00,51.89,51.98,51.84,51.91,26834.0,49.8413,49.9278,49.7933,49.8605,26834.0
2023-12-27 09:50:00,51.91,52.06,51.9,51.91,60552.0,49.8605,50.0046,49.8509,49.8605,60552.0
2023-12-27 10:00:00,51.91,52.05,51.9,52.03,28338.0,49.8605,49.995,49.8509,49.9758,28338.0
2023-12-27 10:10:00,52.03,52.07,51.96,51.98,15784.0,49.9758,50.0142,49.9086,49.9278,15784.0
2023-12-27 10:20:00,51.97,52.04,51.96,52.0,13859.0,49.9182,49.9854,49.9086,49.947,13859.0
2023-12-27 10:30:00,52.02,52.05,51.96,51.98,21560.0,49.9662,49.995,49.9086,49.9278,21560.0
2023-12-27 10:40:00,51.98,52.0,51.94,51.94,11870.0,49.9278,49.947,49.8893,49.8893,11870.0
2023-12-27 10:50:00,51.94,51.94,51.88,51.89,10772.0,49.8893,49.8893,49.8317,49.8413,10772.0
2023-12-27 11:00:00,51.88,51.92,51.85,51.91,22621.0,49.8317,49.8701,49.8029,49.8605,22621.0
2023-12-27 11:10:00,51.91,51.97,51.89,51.96,16206.0,49.8605,49.9182,49.8413,49.9086,16206.0
2023-12-27 11:20:00,51.95,51.97,51.92,51.94,15013.0,49.899,49.9182,49.8701,49.8893,15013.0
2023-12-27 11:30:00,51.93,51.97,51.93,51.96,9588.0,49.8797,49.9182,49.8797,49.9086,9588.0
2023-12-27 11:40:00,51.96,52.01,51.96,51.99,6275.0,49.9086,49.9566,49.9086,49.9374,6275.0
2023-12-27 11:50:00,51.99,52.05,51.99,52.03,11432.0,49.9374,49.995,49.9374,49.9758,11432.0
2023-12-27 12:00:00,52.02,52.04,51.99,52.03,9555.0,49.9662,49.9854,49.9374,49.9758,9555.0
2023-12-27 12:10:00,52.04,52.05,52.02,52.03,16588.0,49.9854,49.995,49.9662,49.9758,16588.0
2023-12-27 12:20:00,52.04,52.06,52.03,52.04,8207.0,49.9854,50.0046,49.9758,49.9854,8207.0
2023-12-27 12:30:00,52.05,52.06,51.99,52.0,9925.0,49.995,50.0046,49.9374,49.947,9925.0
2023-12-27 12:40:00,52.01,52.01,51.96,51.98,7560.0,49.9566,49.9566,49.9086,49.9278,7560.0
2023-12-27 12:50:00,51.98,52.01,51.97,52.0,9137.0,49.9278,49.9566,49.9182,49.947,9137.0
2023-12-27 13:00:00,52.0,52.13,52.0,52.11,22514.0,49.947,50.0718,49.947,50.0526,22514.0
2023-12-27 13:10:00,52.12,52.14,52.08,52.08,19838.0,50.0622,50.0815,50.0238,50.0238,19838.0
2023-12-27 13:20:00,52.09,52.1,52.04,52.05,11549.0,50.0334,50.043,49.9854,49.995,11549.0
2023-12-27 13:30:00,52.06,52.09,52.05,52.08,14387.0,50.0046,50.0334,49.995,50.0238,14387.0
2023-12-27 13:40:00,52.08,52.09,52.05,52.07,8458.0,50.0238,50.0334,49.995,50.0142,8458.0
2023-12-27 13:50:00,52.05,52.06,52.0,52.0,10693.0,49.995,50.0046,49.947,49.947,10693.0
2023-12-27 14:00:00,51.99,51.99,51.89,51.97,22017.0,49.9374,49.9374,49.8413,49.9182,22017.0
2023-12-27 14:10:00,51.97,51.97,51.91,51.97,19334.0,49.9182,49.9182,49.8605,49.9182,19334.0
2023-12-27 14:20:00,51.98,52.02,51.97,52.01,20329.0,49.9278,49.9662,49.9182,49.9566,20329.0
2023-12-27 14:30:00,52.0,52.0,51.94,51.95,21336.0,49.947,49.947,49.8893,49.899,21336.0
2023-12-27 14:40:00,51.94,51.96,51.92,51.96,11970.0,49.8893,49.9086,49.8701,49.9086,11970.0
2023-12-27 14:50:00,51.95,52.0,51.93,52.0,13171.0,49.899,49.947,49.8797,49.947,13171.0
2023-12-27 15:00:00,52.01,52.06,51.98,52.05,18576.0,49.9566,50.0046,49.9278,49.995,18576.0
2023-12-27 15:10:00,52.04,52.07,52.02,52.05,24760.0,49.9854,50.0142,49.9662,49.995,24760.0
2023-12-27 15:20:00,52.05,52.08,52.0,52.03,30694.0,49.995,50.0238,49.947,49.9758,30694.0
2023-12-27 15:30:00,52.03,52.06,52.0,52.03,25040.0,49.9758,50.0046,49.947,49.9758,25040.0
2023-12-27 15:40:00,52.03,52.03,51.94,51.97,38797.0,49.9758,49.9758,49.8893,49.9182,38797.0
2023-12-27 15:50:00,51.96,52.11,51.93,52.08,202551.0,49.9086,50.0526,49.8797,50.0238,202551.0
2023-12-28 09:30:00,52.01,52.31,52.01,52.23,152754.0,49.9566,50.2447,49.9566,50.1679,152754.0
2023-12-28 09:40:00,52.23,52.24,52.09,52.19,21959.0,50.1679,50.1775,50.0334,50.1295,21959.0
2023-12-28 09:50:00,52.21,52.3,52.18,52.25,24023.0,50.1487,50.2351,50.1199,50.1871,24023.0
2023-12-28 10:00:00,52.25,52.26,52.18,52.25,14491.0,50.1871,50.1967,50.1199,50.1871,14491.0
2023-12-28 10:10:00,52.25,52.25,52.19,52.23,14086.0,50.1871,50.1871,50.1295,50.1679,14086.0
2023-12-28 10:20:00,52.23,52.3,52.23,52.26,17608.0,50.1679,50.2351,50.1679,50.1967,17608.0
2023-12-28 10:30:00,52.25,52.27,52.22,52.25,17927.0,50.1871,50.2063,50.1583,50.1871,17927.0
2023-12-28 10:40:00,52.25,52.3,52.21,52.26,23318.0,50.1871,50.2351,50.1487,50.1967,23318.0
2023-12-28 10:50:00,52.26,52.27,52.18,52.18,14721.0,50.1967,50.2063,50.1199,50.1199,14721.0
2023-12-28 11:00:00,52.19,52.24,52.19,52.24,20298.0,50.1295,50.1775,50.1295,50.1775,20298.0
2023-12-28 11:10:00,52.23,52.24,52.14,52.16,33958.0,50.1679,50.1775,50.0815,50.1007,33958.0
2023-12-28 11:20:00,52.15,52.21,52.14,52.16,12038.0,50.0911,50.1487,50.0815,50.1007,12038.0
2023-12-28 11:30:00,52.16,52.22,52.16,52.2,8956.0,50.1007,50.1583,50.1007,50.1391,8956.0
2023-12-28 11:40:00,52.21,52.24,52.2,52.22,7968.0,50.1487,50.1775,50.1391,50.1583,7968.0
2023-12-28 11:50:00,52.23,52.23,52.18,52.19,17384.0,50.1679,50.1679,50.1199,50.1295,17384.0
2023-12-28 12:00:00,52.19,52.25,52.18,52.21,14570.0,50.1295,50.1871,50.1199,50.1487,14570.0
2023-12-28 12:10:00,52.21,52.23,52.18,52.22,8713.0,50.1487,50.1679,50.1199,50.1583,8713.0
2023-12-28 12:20:00,52.21,52.22,52.19,52.2,4717.0,50.1487,50.1583,50.1295,50.1391,4717.0
2023-12-28 12:30:00,52.2,52.23,52.19,52.23,7097.0,50.1391,50.1679,50.1295,50.1679,7097.0
2023-12-28 12:40:00,52.23,52.25,52.22,52.23,7473.0,50.1679,50.1871,50.1583,50.1679,7473.0
2023-12-28 12:50:00,52.22,52.24,52.21,52.23,14331.0,50.1583,50.1775,50.1487,50.1679,14331.0
2023-12-28 13:00:00,52.22,52.24,52.14,52.21,11264.0,50.1583,50.1775,50.0815,50.1487,11264.0
2023-12-28 13:10:00,52.22,52.24,52.18,52.22,7324.0,50.1583,50.1775,50.1199,50.1583,7324.0
2023-12-28 13:20:00,52.22,52.24,52.21,52.22,10314.0,50.1583,50.1775,50.1487,50.1583,10314.0
2023-12-28 13:30:00,52.23,52.25,52.21,52.21,9311.0,50.1679,50.1871,50.1487,50.1487,9311.0
2023-12-28 13:40:00,52.21,52.22,52.17,52.2,9257.0,50.1487,50.1583,50.1103,50.1391,9257.0
2023-12-28 13:50:00,52.2,52.23,52.19,52.22,7434.0,50.1391,50.1679,50.1295,50.1583,7434.0
2023-12-28 14:00:00,52.23,52.27,52.23,52.26,19301.0,50.1679,50.2063,50.1679,50.1967,19301.0
2023-12-28 14:10:00,52.26,52.28,52.22,52.23,9616.0,50.1967,50.2159,50.1583,50.1679,9616.0
2023-12-28 14:20:00,52.22,52.25,52.21,52.23,12563.0,50.1583,50.1871,50.1487,50.1679,12563.0
2023-12-28 14:30:00,52.23,52.27,52.21,52.23,13501.0,50.1679,50.2063,50.1487,50.1679,13501.0
2023-12-28 14:40:00,52.23,52.25,52.2,52.24,13798.0,50.1679,50.1871,50.1391,50.1775,13798.0
2023-12-28 14:50:00,52.24,52.24,52.2,52.23,9598.0,50.1775,50.1775,50.1391,50.1679,9598.0
2023-12-28 15:00:00,52.23,52.25,52.21,52.22,16681.0,50.1679,50.1871,50.1487,50.1583,16681.0
2023-12-28 15:10:00,52.22,52.25,52.17,52.25,25449.0,50.1583,50.1871,50.1103,50.1871,25449.0
2023-12-28 15:20:00,52.24,52.25,52.19,52.22,19716.0,50.1775,50.1871,50.1295,50.1583,19716.0
2023-12-28 15:30:00,52.22,52.27,52.21,52.27,27173.0,50.1583,50.2063,50.1487,50.2063,27173.0
2023-12-28 15:40:00,52.27,52.32,52.22,52.27,42395.0,50.2063,50.2543,50.1583,50.2063,42395.0
2023-12-28 15:50:00,52.26,52.29,52.17,52.23,282501.0,50.1967,50.2255,50.1103,50.1679,282501.0
2023-12-29 09:30:00,52.2,52.3,52.16,52.28,23343.0,50.1391,50.2351,50.1007,50.2159,23343.0
2023-12-29 09:40:00,52.27,52.29,52.2,52.21,21004.0,50.2063,50.2255,50.1391,50.1487,21004.0
2023-12-29 09:50:00,52.22,52.24,52.18,52.23,14040.0,50.1583,50.1775,50.1199,50.1679,14040.0
2023-12-29 10:00:00,52.23,52.28,52.19,52.19,11635.0,50.1679,50.2159,50.1295,50.1295,11635.0
2023-12-29 10:10:00,52.19,52.21,52.12,52.2,17964.0,50.1295,50.1487,50.0622,50.1391,17964.0
2023-12-29 10:20:00,52.19,52.19,52.13,52.14,13029.0,50.1295,50.1295,50.0718,50.0815,13029.0
2023-12-29 10:30:00,52.12,52.17,52.1,52.16,15292.0,50.0622,50.1103,50.043,50.1007,15292.0
2023-12-29 10:40:00,52.17,52.17,52.04,52.11,22849.0,50.1103,50.1103,49.9854,50.0526,22849.0
2023-12-29 10:50:00,52.12,52.14,52.06,52.09,20188.0,50.0622,50.0815,50.0046,50.0334,20188.0
2023-12-29 11:00:00,52.1,52.14,52.08,52.1,13536.0,50.043,50.0815,50.0238,50.043,13536.0
2023-12-29 11:10:00,52.11,52.11,51.95,52.02,24675.0,50.0526,50.0526,49.899,49.9662,24675.0
2023-12-29 11:20:00,51.99,52.05,51.97,52.0,12955.0,49.9374,49.995,49.9182,49.947,12955.0
2023-12-29 11:30:00,52.0,52.05,51.97,52.03,16840.0,49.947,49.995,49.9182,49.9758,16840.0
2023-12-29 11:40:00,52.04,52.05,52.0,52.02,14125.0,49.9854,49.995,49.947,49.9662,14125.0
2023-12-29 11:50:00,52.0,52.03,51.98,52.02,12304.0,49.947,49.9758,49.9278,49.9662,12304.0
2023-12-29 12:00:00,52.02,52.05,51.96,51.96,13031.0,49.9662,49.995,49.9086,49.9086,13031.0
2023-12-29 12:10:00,51.97,51.98,51.89,51.94,24238.0,49.9182,49.9278,49.8413,49.8893,24238.0
2023-12-29 12:20:00,51.94,51.96,51.88,51.92,22352.0,49.8893,49.9086,49.8317,49.8701,22352.0
2023-12-29 12:30:00,51.92,51.98,51.9,51.97,24654.0,49.8701,49.9278,49.8509,49.9182,24654.0
2023-12-29 12:40:00,51.97,51.98,51.93,51.95,19318.0,49.9182,49.9278,49.8797,49.899,19318.0
2023-12-29 12:50:00,51.95,52.02,51.94,52.0,11072.0,49.899,49.9662,49.8893,49.947,11072.0
2023-12-29 13:00:00,51.99,52.0,51.95,51.97,23463.0,49.9374,49.947,49.899,49.9182,23463.0
2023-12-29 13:10:00,51.97,52.01,51.95,51.95,25001.0,49.9182,49.9566,49.899,49.899,25001.0
2023-12-29 13:20:00,51.95,51.98,51.94,51.96,14272.0,49.899,49.9278,49.8893,49.9086,14272.0
2023-12-29 13:30:00,51.97,52.03,51.96,52.03,21812.0,49.9182,49.9758,49.9086,49.9758,21812.0
2023-12-29 13:40:00,52.02,52.06,52.01,52.05,12252.0,49.9662,50.0046,49.9566,49.995,12252.0
2023-12-29 13:50:00,52.05,52.07,52.01,52.02,11509.0,49.995,50.0142,49.9566,49.9662,11509.0
2023-12-29 14:00:00,52.02,52.04,51.99,52.01,10053.0,49.9662,49.9854,49.9374,49.9566,10053.0
2023-12-29 14:10:00,52.02,52.04,51.99,52.03,21169.0,49.9662,49.9854,49.9374,49.9758,21169.0
2023-12-29 14:20:00,52.03,52.09,52.03,52.05,15570.0,49.9758,50.0334,49.9758,49.995,15570.0
2023-12-29 14:30:00,52.05,52.1,52.05,52.09,7388.0,49.995,50.043,49.995,50.0334,7388.0
2023-12-29 14:40:00,52.08,52.1,52.07,52.09,20651.0,50.0238,50.043,50.0142,50.0334,20651.0
2023-12-29 14:50:00,52.08,52.09,52.06,52.07,10942.0,50.0238,50.0334,50.0046,50.0142,10942.0
2023-12-29 15:00:00,52.07,52.12,52.03,52.12,21074.0,50.0142,50.0622,49.9758,50.0622,21074.0
2023-12-29 15:10:00,52.12,52.12,52.06,52.07,24746.0,50.0622,50.0622,50.0046,50.0142,24746.0
2023-12-29 15:20:00,52.07,52.11,52.06,52.11,20321.0,50.0142,50.0526,50.0046,50.0526,20321.0
2023-12-29 15:30:00,52.1,52.14,52.06,52.13,26459.0,50.043,50.0815,50.0046,50.0718,26459.0
2023-12-29 15:40:00,52.13,52.14,52.07,52.08,20467.0,50.0718,50.0815,50.0142,50.0238,20467.0
2023-12-29 15:50:00,52.07,52.11,51.96,52.03,227259.0,50.0142,50.0526,49.9086,49.9758,227259.0
2024-01-02 09:30:00,52.0,52.18,51.94,52.05,90738.0,49.947,50.1199,49.8893,49.995,90738.0
2024-01-02 09:40:00,52.06,52.17,52.02,52.15,86805.0,50.0046,50.1103,49.9662,50.0911,86805.0
2024-01-02 09:50:00,52.15,52.28,52.07,52.28,55001.0,50.0911,50.2159,50.0142,50.2159,55001.0
2024-01-02 10:00:00,52.29,52.31,52.23,52.28,45161.0,50.2255,50.2447,50.1679,50.2159,45161.0
2024-01-02 10:10:00,52.29,52.3,52.13,52.19,54683.0,50.2255,50.2351,50.0718,50.1295,54683.0
2024-01-02 10:20:00,52.18,52.21,52.04,52.05,28574.0,50.1199,50.1487,49.9854,49.995,28574.0
2024-01-02 10:30:00,52.05,52.06,51.96,52.02,36343.0,49.995,50.0046,49.9086,49.9662,36343.0
2024-01-02 10:40:00,52.01,52.15,52.0,52.13,42797.0,49.9566,50.0911,49.947,50.0718,42797.0
2024-01-02 10:50:00,52.13,52.16,52.07,52.08,32071.0,50.0718,50.1007,50.0142,50.0238,32071.0
2024-01-02 11:00:00,52.08,52.22,52.07,52.18,46503.0,50.0238,50.1583,50.0142,50.1199,46503.0
2024-01-02 11:10:00,52.18,52.21,52.13,52.16,27432.0,50.1199,50.1487,50.0718,50.1007,27432.0
2024-01-02 11:20:00,52.17,52.27,52.15,52.25,30724.0,50.1103,50.2063,50.0911,50.1871,30724.0
2024-01-02 11:30:00,52.25,52.36,52.24,52.33,34510.0,50.1871,50.2928,50.1775,50.2639,34510.0
2024-01-02 11:40:00,52.33,52.41,52.29,52.39,36404.0,50.2639,50.3408,50.2255,50.3216,36404.0
2024-01-02 11:50:00,52.4,52.43,52.34,52.43,33733.0,50.3312,50.36,50.2736,50.36,33733.0
2024-01-02 12:00:00,52.43,52.43,52.37,52.38,14303.0,50.36,50.36,50.3024,50.312,14303.0
2024-01-02 12:10:00,52.39,52.46,52.37,52.46,48540.0,50.3216,50.3888,50.3024,50.3888,48540.0
2024-01-02 12:20:00,52.47,52.5,52.42,52.47,19845.0,50.3984,50.4272,50.3504,50.3984,19845.0
2024-01-02 12:30:00,52.46,52.51,52.45,52.5,18713.0,50.3888,50.4368,50.3792,50.4272,18713.0
2024-01-02 12:40:00,52.51,52.53,52.44,52.48,36917.0,50.4368,50.4561,50.3696,50.408,36917.0
2024-01-02 12:50:00,52.48,52.55,52.47,52.55,13660.0,50.408,50.4753,50.3984,50.4753,13660.0
2024-01-02 13:00:00,52.54,52.58,52.52,52.54,17272.0,50.4657,50.5041,50.4464,50.4657,17272.0
2024-01-02 13:10:00,52.54,52.57,52.52,52.54,20312.0,50.4657,50.4945,50.4464,50.4657,20312.0
2024-01-02 13:20:00,52.54,52.58,52.52,52.55,25182.0,50.4657,50.5041,50.4464,50.4753,25182.0
2024-01-02 13:30:00,52.54,52.57,52.51,52.53,27207.0,50.4657,50.4945,50.4368,50.4561,27207.0
2024-01-02 13:40:00,52.53,52.55,52.51,52.55,24902.0,50.4561,50.4753,50.4368,50.4753,24902.0
2024-01-02 13:50:00,52.55,52.56,52.49,52.52,35592.0,50.4753,50.4849,50.4176,50.4464,35592.0
2024-01-02 14:00:00,52.5,52.5,52.43,52.48,25303.0,50.4272,50.4272,50.36,50.408,25303.0
2024-01-02 14:10:00,52.47,52.48,52.38,52.39,15810.0,50.3984,50.408,50.312,50.3216,15810.0
2024-01-02 14:20:00,52.39,52.4,52.32,52.36,17749.0,50.3216,50.3312,50.2543,50.2928,17749.0
2024-01-02 14:30:00,52.35,52.36,52.29,52.3,13570.0,50.2832,50.2928,50.2255,50.2351,13570.0
2024-01-02 14:40:00,52.3,52.34,52.28,52.3,18916.0,50.2351,50.2736,50.2159,50.2351,18916.0
2024-01-02 14:50:00,52.3,52.33,52.24,52.24,25131.0,50.2351,50.2639,50.1775,50.1775,25131.0
2024-01-02 15:00:00,52.23,52.29,52.22,52.23,37457.0,50.1679,50.2255,50.1583,50.1679,37457.0
2024-01-02 15:10:00,52.23,52.26,52.18,52.25,23080.0,50.1679,50.1967,50.1199,50.1871,23080.0
2024-01-02 15:20:00,52.24,52.26,52.21,52.23,30159.0,50.1775,50.1967,50.1487,50.1679,30159.0
2024-01-02 15:30:00,52.22,52.26,52.18,52.19,37529.0,50.1583,50.1967,50.1199,50.1295,37529.0
2024-01-02 15:40:00,52.2,52.24,52.17,52.23,66700.0,50.1391,50.1775,50.1103,50.1679,66700.0
2024-01-02 15:50:00,52.23,52.39,52.23,52.38,236073.0,50.1679,50.3216,50.1679,50.312,236073.0
2024-01-03 09:30:00,52.44,52.5,51.91,52.03,97584.0,50.3696,50.4272,49.8605,49.9758,97584.0
2024-01-03 09:40:00,52.03,52.07,51.83,51.91,76069.0,49.9758,50.0142,49.7837,49.8605,76069.0
2024-01-03 09:50:00,51.92,52.01,51.82,51.87,40592.0,49.8701,49.9566,49.7741,49.8221,40592.0
2024-01-03 10:00:00,51.86,52.03,51.81,52.03,56935.0,49.8125,49.9758,49.7645,49.9758,56935.0
2024-01-03 10:10:00,52.02,52.08,51.97,51.98,53820.0,49.9662,50.0238,49.9182,49.9278,53820.0
2024-01-03 10:20:00,51.96,52.01,51.93,51.93,35462.0,49.9086,49.9566,49.8797,49.8797,35462.0
2024-01-03 10:30:00,51.93,52.01,51.92,51.93,23006.0,49.8797,49.9566,49.8701,49.8797,23006.0
2024-01-03 10:40:00,51.93,51.95,51.82,51.87,21354.0,49.8797,49.899,49.7741,49.8221,21354.0
2024-01-03 10:50:00,51.86,51.95,51.86,51.92,30688.0,49.8125,49.899,49.8125,49.8701,30688.0
2024-01-03 11:00:00,51.92,52.07,51.92,52.05,23849.0,49.8701,50.0142,49.8701,49.995,23849.0
2024-01-03 11:10:00,52.05,52.09,52.03,52.07,24012.0,49.995,50.0334,49.9758,50.0142,24012.0
2024-01-03 11:20:00,52.08,52.12,52.03,52.08,19556.0,50.0238,50.0622,49.9758,50.0238,19556.0
2024-01-03 11:30:00,52.09,52.12,52.06,52.09,22229.0,50.0334,50.0622,50.0046,50.0334,22229.0
2024-01-03 11:40:00,52.08,52.14,52.06,52.14,28427.0,50.0238,50.0815,50.0046,50.0815,28427.0
2024-01-03 11:50:00,52.13,52.18,52.11,52.12,26504.0,50.0718,50.1199,50.0526,50.0622,26504.0
2024-01-03 12:00:00,52.12,52.2,52.11,52.16,88528.0,50.0622,50.1391,50.0526,50.1007,88528.0
2024-01-03 12:10:00,52.15,52.17,52.08,52.09,39217.0,50.0911,50.1103,50.0238,50.0334,39217.0
2024-01-03 12:20:00,52.09,52.12,52.06,52.09,16890.0,50.0334,50.0622,50.0046,50.0334,16890.0
2024-01-03 12:30:00,52.09,52.11,52.03,52.1,46002.0,50.0334,50.0526,49.9758,50.043,46002.0
2024-01-03 12:40:00,52.1,52.13,52.09,52.13,13501.0,50.043,50.0718,50.0334,50.0718,13501.0
2024-01-03 12:50:00,52.13,52.14,52.1,52.14,13529.0,50.0718,50.0815,50.043,50.0815,13529.0
2024-01-03 13:00:00,52.14,52.2,52.14,52.15,32018.0,50.0815,50.1391,50.0815,50.0911,32018.0
2024-01-03 13:10:00,52.15,52.23,52.15,52.2,28216.0,50.0911,50.1679,50.0911,50.1391,28216.0
2024-01-03 13:20:00,52.21,52.25,52.19,52.24,55079.0,50.1487,50.1871,50.1295,50.1775,55079.0
2024-01-03 13:30:00,52.23,52.26,52.2,52.2,26750.0,50.1679,50.1967,50.1391,50.1391,26750.0
2024-01-03 13:40:00,52.21,52.26,52.2,52.26,18210.0,50.1487,50.1967,50.1391,50.1967,18210.0
2024-01-03 13:50:00,52.26,52.28,52.21,52.22,15280.0,50.1967,50.2159,50.1487,50.1583,15280.0
2024-01-03 14:00:00,52.21,52.31,52.1,52.15,28995.0,50.1487,50.2447,50.043,50.0911,28995.0
2024-01-03 14:10:00,52.16,52.19,52.08,52.13,30095.0,50.1007,50.1295,50.0238,50.0718,30095.0
2024-01-03 14:20:00,52.13,52.27,52.09,52.26,29707.0,50.0718,50.2063,50.0334,50.1967,29707.0
2024-01-03 14:30:00,52.26,52.28,52.2,52.27,37561.0,50.1967,50.2159,50.1391,50.2063,37561.0
2024-01-03 14:40:00,52.27,52.3,52.22,52.25,43452.0,50.2063,50.2351,50.1583,50.1871,43452.0
2024-01-03 14:50:00,52.24,52.25,52.14,52.15,37089.0,50.1775,50.1871,50.0815,50.0911,37089.0
2024-01-03 15:00:00,52.15,52.15,52.02,52.05,58937.0,50.0911,50.0911,49.9662,49.995,58937.0
2024-01-03 15:10:00,52.05,52.06,51.97,51.98,46620.0,49.995,50.0046,49.9182,49.9278,46620.0
2024-01-03 15:20:00,51.98,52.01,51.91,51.96,39617.0,49.9278,49.9566,49.8605,49.9086,39617.0
2024-01-03 15:30:00,51.96,52.06,51.95,52.02,53145.0,49.9086,50.0046,49.899,49.9662,53145.0
2024-01-03 15:40:00,52.01,52.04,51.94,51.95,169421.0,49.9566,49.9854,49.8893,49.899,169421.0
2024-01-03 15:50:00,51.94,51.95,51.79,51.81,308721.0,49.8893,49.899,49.7453,49.7645,308721.0
2024-01-04 09:30:00,51.98,52.23,51.87,52.21,51319.0,49.9278,50.1679,49.8221,50.1487,51319.0
2024-01-04 09:40:00,52.18,52.37,52.15,52.23,82402.0,50.1199,50.3024,50.0911,50.1679,82402.0
2024-01-04 09:50:00,52.25,52.36,52.18,52.36,34095.0,50.1871,50.2928,50.1199,50.2928,34095.0
2024-01-04 10:00:00,52.35,52.46,52.34,52.46,38998.0,50.2832,50.3888,50.2736,50.3888,38998.0
2024-01-04 10:10:00,52.46,52.47,52.38,52.46,29059.0,50.3888,50.3984,50.312,50.3888,29059.0
2024-01-04 10:20:00,52.46,52.47,52.39,52.43,23343.0,50.3888,50.3984,50.3216,50.36,23343.0
2024-01-04 10:30:00,52.43,52.43,52.31,52.31,22207.0,50.36,50.36,50.2447,50.2447,22207.0
2024-01-04 10:40:00,52.32,52.35,52.29,52.33,39701.0,50.2543,50.2832,50.2255,50.2639,39701.0
2024-01-04 10:50:00,52.33,52.33,52.23,52.26,291522.0,50.2639,50.2639,50.1679,50.1967,291522.0
2024-01-04 11:00:00,52.26,52.33,52.25,52.31,154263.0,50.1967,50.2639,50.1871,50.2447,154263.0
2024-01-04 11:10:00,52.31,52.4,52.3,52.39,171433.0,50.2447,50.3312,50.2351,50.3216,171433.0
2024-01-04 11:20:00,52.38,52.44,52.37,52.39,103188.0,50.312,50.3696,50.3024,50.3216,103188.0
2024-01-04 11:30:00,52.4,52.45,52.37,52.41,29075.0,50.3312,50.3792,50.3024,50.3408,29075.0
2024-01-04 11:40:00,52.4,52.42,52.38,52.41,24745.0,50.3312,50.3504,50.312,50.3408,24745.0
2024-01-04 11:50:00,52.4,52.43,52.36,52.43,39080.0,50.3312,50.36,50.2928,50.36,39080.0
2024-01-04 12:00:00,52.42,52.44,52.37,52.41,21670.0,50.3504,50.3696,50.3024,50.3408,21670.0
2024-01-04 12:10:00,52.41,52.52,52.4,52.51,35759.0,50.3408,50.4464,50.3312,50.4368,35759.0
2024-01-04 12:20:00,52.51,52.54,52.47,52.51,22489.0,50.4368,50.4657,50.3984,50.4368,22489.0
2024-01-04 12:30:00,52.5,52.51,52.39,52.42,25633.0,50.4272,50.4368,50.3216,50.3504,25633.0
2024-01-04 12:40:00,52.41,52.43,52.34,52.39,19642.0,50.3408,50.36,50.2736,50.3216,19642.0
2024-01-04 12:50:00,52.39,52.4,52.34,52.38,10953.0,50.3216,50.3312,50.2736,50.312,10953.0
2024-01-04 13:00:00,52.37,52.39,52.35,52.37,13568.0,50.3024,50.3216,50.2832,50.3024,13568.0
2024-01-04 13:10:00,52.37,52.39,52.33,52.35,15574.0,50.3024,50.3216,50.2639,50.2832,15574.0
2024-01-04 13:20:00,52.34,52.36,52.31,52.34,29008.0,50.2736,50.2928,50.2447,50.2736,29008.0
2024-01-04 13:30:00,52.34,52.38,52.33,52.38,16431.0,50.2736,50.312,50.2639,50.312,16431.0
2024-01-04 13:40:00,52.38,52.43,52.37,52.43,25400.0,50.312,50.36,50.3024,50.36,25400.0
2024-01-04 13:50:00,52.42,52.45,52.37,52.41,29832.0,50.3504,50.3792,50.3024,50.3408,29832.0
2024-01-04 14:00:00,52.41,52.45,52.35,52.35,27612.0,50.3408,50.3792,50.2832,50.2832,27612.0
2024-01-04 14:10:00,52.36,52.38,52.32,52.34,103619.0,50.2928,50.312,50.2543,50.2736,103619.0
2024-01-04 14:20:00,52.34,52.35,52.28,52.33,42310.0,50.2736,50.2832,50.2159,50.2639,42310.0
2024-01-04 14:30:00,52.31,52.33,52.28,52.32,27422.0,50.2447,50.2639,50.2159,50.2543,27422.0
2024-01-04 14:40:00,52.33,52.34,52.27,52.33,17500.0,50.2639,50.2736,50.2063,50.2639,17500.0
2024-01-04 14:50:00,52.33,52.37,52.3,52.32,39535.0,50.2639,50.3024,50.2351,50.2543,39535.0
2024-01-04 15:00:00,52.33,52.34,52.29,52.34,31722.0,50.2639,50.2736,50.2255,50.2736,31722.0
2024-01-04 15:10:00,52.33,52.34,52.23,52.26,40569.0,50.2639,50.2736,50.1679,50.1967,40569.0
2024-01-04 15:20:00,52.25,52.26,52.19,52.23,33083.0,50.1871,50.1967,50.1295,50.1679,33083.0
2024-01-04 15:30:00,52.23,52.3,52.22,52.25,48259.0,50.1679,50.2351,50.1583,50.1871,48259.0
2024-01-04 15:40:00,52.25,52.27,52.16,52.16,65214.0,50.1871,50.2063,50.1007,50.1007,65214.0
2024-01-04 15:50:00,52.16,52.18,51.99,52.01,463656.0,50.1007,50.1199,49.9374,49.9566,463656.0
2024-01-05 09:30:00,51.86,52.21,51.86,52.18,44137.0,49.8125,50.1487,49.8125,50.1199,44137.0
2024-01-05 09:40:00,52.17,52.31,52.12,52.26,28544.0,50.1103,50.2447,50.0622,50.1967,28544.0
2024-01-05 09:50:00,52.26,52.37,52.25,52.37,41449.0,50.1967,50.3024,50.1871,50.3024,41449.0
2024-01-05 10:00:00,52.41,52.63,52.41,52.55,40686.0,50.3408,50.5521,50.3408,50.4753,40686.0
2024-01-05 10:10:00,52.56,52.6,52.44,52.48,53129.0,50.4849,50.5233,50.3696,50.408,53129.0
2024-01-05 10:20:00,52.47,52.55,52.46,52.53,50473.0,50.3984,50.4753,50.3888,50.4561,50473.0
2024-01-05 10:30:00,52.53,52.65,52.5,52.61,22397.0,50.4561,50.5713,50.4272,50.5329,22397.0
2024-01-05 10:40:00,52.62,52.75,52.6,52.69,17229.0,50.5425,50.6674,50.5233,50.6097,17229.0
2024-01-05 10:50:00,52.69,52.76,52.64,52.68,18960.0,50.6097,50.677,50.5617,50.6001,18960.0
2024-01-05 11:00:00,52.69,52.72,52.62,52.67,31107.0,50.6097,50.6386,50.5425,50.5905,31107.0
2024-01-05 11:10:00,52.66,52.75,52.62,52.64,24758.0,50.5809,50.6674,50.5425,50.5617,24758.0
2024-01-05 11:20:00,52.64,52.68,52.55,52.58,19206.0,50.5617,50.6001,50.4753,50.5041,19206.0
2024-01-05 11:30:00,52.58,52.61,52.53,52.55,21932.0,50.5041,50.5329,50.4561,50.4753,21932.0
2024-01-05 11:40:00,52.55,52.59,52.53,52.57,18150.0,50.4753,50.5137,50.4561,50.4945,18150.0
2024-01-05 11:50:00,52.58,52.58,52.49,52.52,19078.0,50.5041,50.5041,50.4176,50.4464,19078.0
2024-01-05 12:00:00,52.51,52.54,52.41,52.43,21606.0,50.4368,50.4657,50.3408,50.36,21606.0
2024-01-05 12:10:00,52.41,52.48,52.39,52.42,21129.0,50.3408,50.408,50.3216,50.3504,21129.0
2024-01-05 12:20:00,52.44,52.48,52.42,52.44,12233.0,50.3696,50.408,50.3504,50.3696,12233.0
2024-01-05 12:30:00,52.44,52.47,52.37,52.41,23145.0,50.3696,50.3984,50.3024,50.3408,23145.0
2024-01-05 12:40:00,52.41,52.46,52.4,52.43,19316.0,50.3408,50.3888,50.3312,50.36,19316.0
2024-01-05 12:50:00,52.43,52.47,52.39,52.4,17199.0,50.36,50.3984,50.3216,50.3312,17199.0
2024-01-05 13:00:00,52.39,52.4,52.35,52.39,18892.0,50.3216,50.3312,50.2832,50.3216,18892.0
2024-01-05 13:10:00,52.39,52.42,52.34,52.36,20861.0,50.3216,50.3504,50.2736,50.2928,20861.0
2024-01-05 13:20:00,52.36,52.47,52.36,52.46,20330.0,50.2928,50.3984,50.2928,50.3888,20330.0
2024-01-05 13:30:00,52.48,52.53,52.44,52.52,18597.0,50.408,50.4561,50.3696,50.4464,18597.0
2024-01-05 13:40:00,52.53,52.53,52.46,52.48,11009.0,50.4561,50.4561,50.3888,50.408,11009.0
2024-01-05 13:50:00,52.48,52.52,52.47,52.5,21158.0,50.408,50.4464,50.3984,50.4272,21158.0
2024-01-05 14:00:00,52.51,52.59,52.5,52.57,24714.0,50.4368,50.5137,50.4272,50.4945,24714.0
2024-01-05 14:10:00,52.57,52.6,52.54,52.56,45023.0,50.4945,50.5233,50.4657,50.4849,45023.0
2024-01-05 14:20:00,52.57,52.59,52.54,52.55,15245.0,50.4945,50.5137,50.4657,50.4753,15245.0
2024-01-05 14:30:00,52.56,52.59,52.54,52.56,19567.0,50.4849,50.5137,50.4657,50.4849,19567.0
2024-01-05 14:40:00,52.55,52.55,52.45,52.45,48344.0,50.4753,50.4753,50.3792,50.3792,48344.0
2024-01-05 14:50:00,52.45,52.46,52.37,52.39,16425.0,50.3792,50.3888,50.3024,50.3216,16425.0
2024-01-05 15:00:00,52.39,52.42,52.35,52.41,23911.0,50.3216,50.3504,50.2832,50.3408,23911.0
2024-01-05 15:10:00,52.41,52.43,52.37,52.38,23731.0,50.3408,50.36,50.3024,50.312,23731.0
2024-01-05 15:20:00,52.38,52.43,52.35,52.41,24456.0,50.312,50.36,50.2832,50.3408,24456.0
2024-01-05 15:30:00,52.4,52.4,52.31,52.37,53582.0,50.3312,50.3312,50.2447,50.3024,53582.0
2024-01-05 15:40:00,52.37,52.46,52.36,52.45,53026.0,50.3024,50.3888,50.2928,50.3792,53026.0
2024-01-05 15:50:00,52.45,52.53,52.38,52.4,342860.0,50.3792,50.4561,50.312,50.3312,342860.0
2024-01-08 09:30:00,52.4,52.56,52.29,52.38,69126.0,50.3312,50.4849,50.2255,50.312,69126.0
2024-01-08 09:40:00,52.39,52.4,52.25,52.26,48222.0,50.3216,50.3312,50.1871,50.1967,48222.0
2024-01-08 09:50:00,52.26,52.37,52.17,52.27,42574.0,50.1967,50.3024,50.1103,50.2063,42574.0
2024-01-08 10:00:00,52.28,52.32,52.13,52.14,68425.0,50.2159,50.2543,50.0718,50.0815,68425.0
2024-01-08 10:10:00,52.14,52.22,52.09,52.17,56181.0,50.0815,50.1583,50.0334,50.1103,56181.0
2024-01-08 10:20:00,52.16,52.35,52.12,52.35,70188.0,50.1007,50.2832,50.0622,50.2832,70188.0
2024-01-08 10:30:00,52.35,52.4,52.3,52.39,34968.0,50.2832,50.3312,50.2351,50.3216,34968.0
2024-01-08 10:40:00,52.39,52.45,52.36,52.45,51895.0,50.3216,50.3792,50.2928,50.3792,51895.0
2024-01-08 10:50:00,52.45,52.47,52.38,52.44,30545.0,50.3792,50.3984,50.312,50.3696,30545.0
2024-01-08 11:00:00,52.43,52.47,52.38,52.46,42374.0,50.36,50.3984,50.312,50.3888,42374.0
2024-01-08 11:10:00,52.47,52.54,52.46,52.54,47867.0,50.3984,50.4657,50.3888,50.4657,47867.0
2024-01-08 11:20:00,52.54,52.56,52.45,52.48,28733.0,50.4657,50.4849,50.3792,50.408,28733.0
2024-01-08 11:30:00,52.48,52.48,52.42,52.43,35501.0,50.408,50.408,50.3504,50.36,35501.0
2024-01-08 11:40:00,52.45,52.47,52.41,52.42,15659.0,50.3792,50.3984,50.3408,50.3504,15659.0
2024-01-08 11:50:00,52.42,52.47,52.38,52.47,45407.0,50.3504,50.3984,50.312,50.3984,45407.0
2024-01-08 12:00:00,52.48,52.51,52.45,52.47,35908.0,50.408,50.4368,50.3792,50.3984,35908.0
2024-01-08 12:10:00,52.47,52.53,52.44,52.51,73178.0,50.3984,50.4561,50.3696,50.4368,73178.0
2024-01-08 12:20:00,52.52,52.52,52.44,52.48,22060.0,50.4464,50.4464,50.3696,50.408,22060.0
2024-01-08 12:30:00,52.47,52.54,52.47,52.54,17272.0,50.3984,50.4657,50.3984,50.4657,17272.0
2024-01-08 12:40:00,52.53,52.53,52.41,52.43,46708.0,50.4561,50.4561,50.3408,50.36,46708.0
2024-01-08 12:50:00,52.42,52.47,52.42,52.45,33177.0,50.3504,50.3984,50.3504,50.3792,33177.0
2024-01-08 13:00:00,52.46,52.51,52.4,52.48,56040.0,50.3888,50.4368,50.3312,50.408,56040.0
2024-01-08 13:10:00,52.47,52.47,52.39,52.41,21728.0,50.3984,50.3984,50.3216,50.3408,21728.0
2024-01-08 13:20:00,52.41,52.43,52.38,52.39,24574.0,50.3408,50.36,50.312,50.3216,24574.0
2024-01-08 13:30:00,52.39,52.44,52.38,52.43,16584.0,50.3216,50.3696,50.312,50.36,16584.0
2024-01-08 13:40:00,52.43,52.5,52.42,52.47,15522.0,50.36,50.4272,50.3504,50.3984,15522.0
2024-01-08 13:50:00,52.47,52.49,52.44,52.48,19471.0,50.3984,50.4176,50.3696,50.408,19471.0
2024-01-08 14:00:00,52.48,52.51,52.45,52.48,73363.0,50.408,50.4368,50.3792,50.408,73363.0
2024-01-08 14:10:00,52.48,52.59,52.47,52.59,174499.0,50.408,50.5137,50.3984,50.5137,174499.0
2024-01-08 14:20:00,52.59,52.65,52.56,52.63,52960.0,50.5137,50.5713,50.4849,50.5521,52960.0
2024-01-08 14:30:00,52.64,52.7,52.64,52.65,25626.0,50.5617,50.6193,50.5617,50.5713,25626.0
2024-01-08 14:40:00,52.65,52.71,52.65,52.71,27223.0,50.5713,50.6289,50.5713,50.6289,27223.0
2024-01-08 14:50:00,52.71,52.78,52.69,52.74,40069.0,50.6289,50.6962,50.6097,50.6578,40069.0
2024-01-08 15:00:00,52.75,52.76,52.64,52.66,52315.0,50.6674,50.677,50.5617,50.5809,52315.0
2024-01-08 15:10:00,52.66,52.73,52.6,52.72,41068.0,50.5809,50.6482,50.5233,50.6386,41068.0
2024-01-08 15:20:00,52.72,52.75,52.66,52.68,26678.0,50.6386,50.6674,50.5809,50.6001,26678.0
2024-01-08 15:30:00,52.67,52.73,52.63,52.72,39002.0,50.5905,50.6482,50.5521,50.6386,39002.0
2024-01-08 15:40:00,52.72,52.75,52.62,52.63,93084.0,50.6386,50.6674,50.5425,50.5521,93084.0
2024-01-08 15:50:00,52.62,52.72,52.61,52.71,292683.0,50.5425,50.6386,50.5329,50.6289,292683.0
2024-01-09 09:30:00,52.52,53.18,52.34,53.04,199152.0,50.4464,51.0804,50.2736,50.9459,199152.0
2024-01-09 09:40:00,53.06,53.12,52.92,52.97,138895.0,50.9651,51.0228,50.8307,50.8787,138895.0
2024-01-09 09:50:00,52.97,53.13,52.96,53.05,62520.0,50.8787,51.0324,50.8691,50.9555,62520.0
2024-01-09 10:00:00,53.05,53.12,52.85,52.95,66943.0,50.9555,51.0228,50.7634,50.8595,66943.0
2024-01-09 10:10:00,52.95,53.03,52.89,52.98,222747.0,50.8595,50.9363,50.8018,50.8883,222747.0
2024-01-09 10:20:00,52.98,53.1,52.98,53.04,100429.0,50.8883,51.0035,50.8883,50.9459,100429.0
2024-01-09 10:30:00,53.04,53.05,52.89,52.94,63323.0,50.9459,50.9555,50.8018,50.8499,63323.0
2024-01-09 10:40:00,52.93,53.01,52.89,52.98,70545.0,50.8403,50.9171,50.8018,50.8883,70545.0
2024-01-09 10:50:00,52.98,52.99,52.87,52.88,35870.0,50.8883,50.8979,50.7826,50.7922,35870.0
2024-01-09 11:00:00,52.88,52.94,52.84,52.89,78082.0,50.7922,50.8499,50.7538,50.8018,78082.0
2024-01-09 11:10:00,52.89,52.92,52.85,52.91,61567.0,50.8018,50.8307,50.7634,50.821,61567.0
2024-01-09 11:20:00,52.91,52.95,52.89,52.91,123300.0,50.821,50.8595,50.8018,50.821,123300.0
2024-01-09 11:30:00,52.91,52.92,52.87,52.9,65512.0,50.821,50.8307,50.7826,50.8114,65512.0
2024-01-09 11:40:00,52.91,52.95,52.88,52.91,45161.0,50.821,50.8595,50.7922,50.821,45161.0
2024-01-09 11:50:00,52.91,53.03,52.89,53.02,54435.0,50.821,50.9363,50.8018,50.9267,54435.0
2024-01-09 12:00:00,53.01,53.02,52.92,52.97,55675.0,50.9171,50.9267,50.8307,50.8787,55675.0
2024-01-09 12:10:00,52.97,53.01,52.95,52.97,44023.0,50.8787,50.9171,50.8595,50.8787,44023.0
2024-01-09 12:20:00,52.97,52.99,52.95,52.97,33546.0,50.8787,50.8979,50.8595,50.8787,33546.0
2024-01-09 12:30:00,52.98,52.98,52.92,52.95,46164.0,50.8883,50.8883,50.8307,50.8595,46164.0
2024-01-09 12:40:00,52.94,52.96,52.9,52.91,36028.0,50.8499,50.8691,50.8114,50.821,36028.0
2024-01-09 12:50:00,52.91,52.94,52.89,52.91,39576.0,50.821,50.8499,50.8018,50.821,39576.0
2024-01-09 13:00:00,52.91,53.02,52.91,52.91,47697.0,50.821,50.9267,50.821,50.821,47697.0
2024-01-09 13:10:00,52.91,52.93,52.89,52.91,49924.0,50.821,50.8403,50.8018,50.821,49924.0
2024-01-09 13:20:00,52.9,52.92,52.84,52.86,89415.0,50.8114,50.8307,50.7538,50.773,89415.0
2024-01-09 13:30:00,52.86,52.89,52.8,52.89,106755.0,50.773,50.8018,50.7154,50.8018,106755.0
2024-01-09 13:40:00,52.89,52.98,52.88,52.95,43433.0,50.8018,50.8883,50.7922,50.8595,43433.0
2024-01-09 13:50:00,52.95,53.03,52.95,52.98,32043.0,50.8595,50.9363,50.8595,50.8883,32043.0
2024-01-09 14:00:00,52.98,52.99,52.96,52.98,45989.0,50.8883,50.8979,50.8691,50.8883,45989.0
2024-01-09 14:10:00,52.98,53.0,52.81,52.82,120394.0,50.8883,50.9075,50.725,50.7346,120394.0
2024-01-09 14:20:00,52.82,52.86,52.78,52.79,39868.0,50.7346,50.773,50.6962,50.7058,39868.0
2024-01-09 14:30:00,52.79,52.8,52.73,52.78,71083.0,50.7058,50.7154,50.6482,50.6962,71083.0
2024-01-09 14:40:00,52.8,52.82,52.74,52.79,84171.0,50.7154,50.7346,50.6578,50.7058,84171.0
2024-01-09 14:50:00,52.79,52.83,52.78,52.79,54662.0,50.7058,50.7442,50.6962,50.7058,54662.0
2024-01-09 15:00:00,52.8,52.81,52.69,52.72,68870.0,50.7154,50.725,50.6097,50.6386,68870.0
2024-01-09 15:10:00,52.73,52.81,52.73,52.78,72626.0,50.6482,50.725,50.6482,50.6962,72626.0
2024-01-09 15:20:00,52.77,52.86,52.76,52.79,47595.0,50.6866,50.773,50.677,50.7058,47595.0
2024-01-09 15:30:00,52.79,52.83,52.76,52.82,74837.0,50.7058,50.7442,50.677,50.7346,74837.0
2024-01-09 15:40:00,52.82,52.87,52.79,52.84,80641.0,50.7346,50.7826,50.7058,50.7538,80641.0
2024-01-09 15:50:00,52.85,52.97,52.83,52.95,437789.0,50.7634,50.8787,50.7442,50.8595,437789.0
2024-01-10 09:30:00,52.78,52.93,52.54,52.63,95030.0,50.6962,50.8403,50.4657,50.5521,95030.0
2024-01-10 09:40:00,52.63,52.65,52.54,52.61,66713.0,50.5521,50.5713,50.4657,50.5329,66713.0
2024-01-10 09:50:00,52.6,52.62,52.51,52.56,62177.0,50.5233,50.5425,50.4368,50.4849,62177.0
2024-01-10 10:00:00,52.56,52.69,52.55,52.64,172806.0,50.4849,50.6097,50.4753,50.5617,172806.0
2024-01-10 10:10:00,52.63,52.64,52.44,52.51,50538.0,50.5521,50.5617,50.3696,50.4368,50538.0
2024-01-10 10:20:00,52.51,52.6,52.5,52.59,38204.0,50.4368,50.5233,50.4272,50.5137,38204.0
2024-01-10 10:30:00,52.59,52.73,52.58,52.73,32068.0,50.5137,50.6482,50.5041,50.6482,32068.0
2024-01-10 10:40:00,52.72,52.73,52.65,52.72,37239.0,50.6386,50.6482,50.5713,50.6386,37239.0
2024-01-10 10:50:00,52.72,52.75,52.68,52.7,49349.0,50.6386,50.6674,50.6001,50.6193,49349.0
2024-01-10 11:00:00,52.7,52.72,52.64,52.66,63797.0,50.6193,50.6386,50.5617,50.5809,63797.0
2024-01-10 11:10:00,52.66,52.68,52.6,52.64,52414.0,50.5809,50.6001,50.5233,50.5617,52414.0
2024-01-10 11:20:00,52.64,52.69,52.61,52.64,35486.0,50.5617,50.6097,50.5329,50.5617,35486.0
2024-01-10 11:30:00,52.64,52.65,52.54,52.55,61122.0,50.5617,50.5713,50.4657,50.4753,61122.0
2024-01-10 11:40:00,52.55,52.57,52.51,52.57,35694.0,50.4753,50.4945,50.4368,50.4945,35694.0
2024-01-10 11:50:00,52.57,52.62,52.53,52.62,51222.0,50.4945,50.5425,50.4561,50.5425,51222.0
2024-01-10 12:00:00,52.61,52.62,52.47,52.48,42848.0,50.5329,50.5425,50.3984,50.408,42848.0
2024-01-10 12:10:00,52.47,52.5,52.45,52.47,48690.0,50.3984,50.4272,50.3792,50.3984,48690.0
2024-01-10 12:20:00,52.47,52.5,52.45,52.48,57834.0,50.3984,50.4272,50.3792,50.408,57834.0
2024-01-10 12:30:00,52.48,52.49,52.42,52.46,33256.0,50.408,50.4176,50.3504,50.3888,33256.0
2024-01-10 12:40:00,52.46,52.53,52.45,52.53,82779.0,50.3888,50.4561,50.3792,50.4561,82779.0
2024-01-10 12:50:00,52.53,52.54,52.46,52.48,41316.0,50.4561,50.4657,50.3888,50.408,41316.0
2024-01-10 13:00:00,52.48,52.54,52.45,52.48,48910.0,50.408,50.4657,50.3792,50.408,48910.0
2024-01-10 13:10:00,52.47,52.48,52.41,52.46,30307.0,50.3984,50.408,50.3408,50.3888,30307.0
2024-01-10 13:20:00,52.46,52.51,52.43,52.47,33750.0,50.3888,50.4368,50.36,50.3984,33750.0
2024-01-10 13:30:00,52.47,52.5,52.45,52.48,34749.0,50.3984,50.4272,50.3792,50.408,34749.0
2024-01-10 13:40:00,52.48,52.57,52.47,52.55,64106.0,50.408,50.4945,50.3984,50.4753,64106.0
2024-01-10 13:50:00,52.55,52.58,52.54,52.56,48587.0,50.4753,50.5041,50.4657,50.4849,48587.0
2024-01-10 14:00:00,52.57,52.58,52.53,52.58,35327.0,50.4945,50.5041,50.4561,50.5041,35327.0
2024-01-10 14:10:00,52.58,52.69,52.57,52.66,106610.0,50.5041,50.6097,50.4945,50.5809,106610.0
2024-01-10 14:20:00,52.66,52.73,52.63,52.71,133764.0,50.5809,50.6482,50.5521,50.6289,133764.0
2024-01-10 14:30:00,52.71,52.73,52.68,52.69,71131.0,50.6289,50.6482,50.6001,50.6097,71131.0
2024-01-10 14:40:00,52.7,52.72,52.68,52.71,164263.0,50.6193,50.6386,50.6001,50.6289,164263.0
2024-01-10 14:50:00,52.71,52.72,52.67,52.7,165840.0,50.6289,50.6386,50.5905,50.6193,165840.0
2024-01-10 15:00:00,52.7,52.79,52.68,52.77,44266.0,50.6193,50.7058,50.6001,50.6866,44266.0
2024-01-10 15:10:00,52.77,52.78,52.7,52.71,45909.0,50.6866,50.6962,50.6193,50.6289,45909.0
2024-01-10 15:20:00,52.72,52.73,52.65,52.66,104118.0,50.6386,50.6482,50.5713,50.5809,104118.0
2024-01-10 15:30:00,52.66,52.72,52.63,52.66,126271.0,50.5809,50.6386,50.5521,50.5809,126271.0
2024-01-10 15:40:00,52.66,52.67,52.56,52.57,109588.0,50.5809,50.5905,50.4849,50.4945,109588.0
2024-01-10 15:50:00,52.56,52.74,52.54,52.73,473413.0,50.4849,50.6578,50.4657,50.6482,473413.0
2024-01-11 09:30:00,52.49,52.69,52.36,52.52,144598.0,50.4176,50.6097,50.2928,50.4464,144598.0
2024-01-11 09:40:00,52.53,52.57,52.4,52.43,205388.0,50.4561,50.4945,50.3312,50.36,205388.0
2024-01-11 09:50:00,52.45,52.54,52.33,52.46,432902.0,50.3792,50.4657,50.2639,50.3888,432902.0
2024-01-11 10:00:00,52.46,52.59,52.25,52.28,329222.0,50.3888,50.5137,50.1871,50.2159,329222.0
2024-01-11 10:10:00,52.29,52.47,52.21,52.47,178545.0,50.2255,50.3984,50.1487,50.3984,178545.0
2024-01-11 10:20:00,52.47,52.62,52.43,52.62,203704.0,50.3984,50.5425,50.36,50.5425,203704.0
2024-01-11 10:30:00,52.63,52.66,52.53,52.64,123352.0,50.5521,50.5809,50.4561,50.5617,123352.0
2024-01-11 10:40:00,52.64,52.69,52.57,52.62,81138.0,50.5617,50.6097,50.4945,50.5425,81138.0
2024-01-11 10:50:00,52.62,52.66,52.58,52.64,104496.0,50.5425,50.5809,50.5041,50.5617,104496.0
2024-01-11 11:00:00,52.65,52.67,52.51,52.56,85395.0,50.5713,50.5905,50.4368,50.4849,85395.0
2024-01-11 11:10:00,52.57,52.6,52.45,52.49,79852.0,50.4945,50.5233,50.3792,50.4176,79852.0
2024-01-11 11:20:00,52.48,52.56,52.44,52.55,53237.0,50.408,50.4849,50.3696,50.4753,53237.0
2024-01-11 11:30:00,52.54,52.55,52.4,52.4,60485.0,50.4657,50.4753,50.3312,50.3312,60485.0
2024-01-11 11:40:00,52.41,52.5,52.38,52.47,51165.0,50.3408,50.4272,50.312,50.3984,51165.0
2024-01-11 11:50:00,52.48,52.5,52.42,52.46,43315.0,50.408,50.4272,50.3504,50.3888,43315.0
2024-01-11 12:00:00,52.46,52.52,52.45,52.48,45051.0,50.3888,50.4464,50.3792,50.408,45051.0
2024-01-11 12:10:00,52.48,52.53,52.37,52.49,130646.0,50.408,50.4561,50.3024,50.4176,130646.0
2024-01-11 12:20:00,52.49,52.53,52.42,52.42,42718.0,50.4176,50.4561,50.3504,50.3504,42718.0
2024-01-11 12:30:00,52.43,52.46,52.4,52.45,42138.0,50.36,50.3888,50.3312,50.3792,42138.0
2024-01-11 12:40:00,52.45,52.49,52.43,52.46,45202.0,50.3792,50.4176,50.36,50.3888,45202.0
2024-01-11 12:50:00,52.46,52.5,52.41,52.47,38871.0,50.3888,50.4272,50.3408,50.3984,38871.0
2024-01-11 13:00:00,52.47,52.57,52.46,52.57,51708.0,50.3984,50.4945,50.3888,50.4945,51708.0
2024-01-11 13:10:00,52.57,52.59,52.52,52.54,50861.0,50.4945,50.5137,50.4464,50.4657,50861.0
2024-01-11 13:20:00,52.54,52.56,52.49,52.51,50460.0,50.4657,50.4849,50.4176,50.4368,50460.0
2024-01-11 13:30:00,52.51,52.56,52.5,52.55,29431.0,50.4368,50.4849,50.4272,50.4753,29431.0
2024-01-11 13:40:00,52.54,52.62,52.54,52.58,35794.0,50.4657,50.5425,50.4657,50.5041,35794.0
2024-01-11 13:50:00,52.58,52.66,52.57,52.65,80464.0,50.5041,50.5809,50.4945,50.5713,80464.0
2024-01-11 14:00:00,52.65,52.69,52.59,52.64,82116.0,50.5713,50.6097,50.5137,50.5617,82116.0
2024-01-11 14:10:00,52.65,52.73,52.64,52.69,75366.0,50.5713,50.6482,50.5617,50.6097,75366.0
2024-01-11 14:20:00,52.69,52.76,52.66,52.75,73400.0,50.6097,50.677,50.5809,50.6674,73400.0
2024-01-11 14:30:00,52.75,52.79,52.72,52.77,44041.0,50.6674,50.7058,50.6386,50.6866,44041.0
2024-01-11 14:40:00,52.77,52.81,52.71,52.75,69616.0,50.6866,50.725,50.6289,50.6674,69616.0
2024-01-11 14:50:00,52.75,52.8,52.74,52.77,66869.0,50.6674,50.7154,50.6578,50.6866,66869.0
2024-01-11 15:00:00,52.78,52.79,52.68,52.69,85390.0,50.6962,50.7058,50.6001,50.6097,85390.0
2024-01-11 15:10:00,52.69,52.7,52.62,52.64,87235.0,50.6097,50.6193,50.5425,50.5617,87235.0
2024-01-11 15:20:00,52.64,52.73,52.63,52.66,96667.0,50.5617,50.6482,50.5521,50.5809,96667.0
2024-01-11 15:30:00,52.66,52.72,52.63,52.66,221412.0,50.5809,50.6386,50.5521,50.5809,221412.0
2024-01-11 15:40:00,52.66,52.78,52.66,52.73,351744.0,50.5809,50.6962,50.5809,50.6482,351744.0
2024-01-11 15:50:00,52.72,52.81,52.68,52.71,625231.0,50.6386,50.725,50.6001,50.6289,625231.0
2024-01-12 09:30:00,55.0,55.29,54.42,55.1,402887.0,52.8285,53.1071,52.2714,52.9246,402887.0
2024-01-12 09:40:00,55.07,55.25,54.71,54.74,288363.0,52.8958,53.0687,52.55,52.5788,288363.0
2024-01-12 09:50:00,54.72,54.9,54.59,54.6,219863.0,52.5596,52.7325,52.4347,52.4443,219863.0
2024-01-12 10:00:00,54.6,54.86,54.35,54.86,300477.0,52.4443,52.6941,52.2042,52.6941,300477.0
2024-01-12 10:10:00,54.85,54.85,54.51,54.57,180001.0,52.6845,52.6845,52.3579,52.4155,180001.0
2024-01-12 10:20:00,54.57,54.81,54.55,54.71,131199.0,52.4155,52.646,52.3963,52.55,131199.0
2024-01-12 10:30:00,54.71,54.87,54.68,54.82,139606.0,52.55,52.7037,52.5212,52.6556,139606.0
2024-01-12 10:40:00,54.82,54.91,54.72,54.76,149898.0,52.6556,52.7421,52.5596,52.598,149898.0
2024-01-12 10:50:00,54.77,54.81,54.6,54.68,133745.0,52.6076,52.646,52.4443,52.5212,133745.0
2024-01-12 11:00:00,54.67,54.72,54.45,54.46,110675.0,52.5116,52.5596,52.3002,52.3099,110675.0
2024-01-12 11:10:00,54.46,54.56,54.35,54.36,68001.0,52.3099,52.4059,52.2042,52.2138,68001.0
2024-01-12 11:20:00,54.36,54.43,54.05,54.07,139911.0,52.2138,52.281,51.916,51.9353,139911.0
2024-01-12 11:30:00,54.07,54.33,54.07,54.19,261760.0,51.9353,52.185,51.9353,52.0505,261760.0
2024-01-12 11:40:00,54.19,54.4,54.09,54.36,122522.0,52.0505,52.2522,51.9545,52.2138,122522.0
2024-01-12 11:50:00,54.36,54.41,54.31,54.38,94113.0,52.2138,52.2618,52.1658,52.233,94113.0
2024-01-12 12:00:00,54.38,54.42,54.28,54.32,65933.0,52.233,52.2714,52.137,52.1754,65933.0
2024-01-12 12:10:00,54.32,54.48,54.21,54.47,84460.0,52.1754,52.3291,52.0697,52.3195,84460.0
2024-01-12 12:20:00,54.47,54.49,54.39,54.45,46132.0,52.3195,52.3387,52.2426,52.3002,46132.0
2024-01-12 12:30:00,54.46,54.47,54.37,54.4,50605.0,52.3099,52.3195,52.2234,52.2522,50605.0
2024-01-12 12:40:00,54.4,54.55,54.36,54.55,90822.0,52.2522,52.3963,52.2138,52.3963,90822.0
2024-01-12 12:50:00,54.55,54.56,54.32,54.35,57952.0,52.3963,52.4059,52.1754,52.2042,57952.0
2024-01-12 13:00:00,54.35,54.45,54.34,54.35,47273.0,52.2042,52.3002,52.1946,52.2042,47273.0
2024-01-12 13:10:00,54.35,54.43,54.34,54.43,47954.0,52.2042,52.281,52.1946,52.281,47954.0
2024-01-12 13:20:00,54.43,54.66,54.37,54.63,199840.0,52.281,52.502,52.2234,52.4731,199840.0
2024-01-12 13:30:00,54.63,54.68,54.57,54.68,73254.0,52.4731,52.5212,52.4155,52.5212,73254.0
2024-01-12 13:40:00,54.67,54.87,54.67,54.8,269758.0,52.5116,52.7037,52.5116,52.6364,269758.0
2024-01-12 13:50:00,54.79,54.88,54.7,54.73,220921.0,52.6268,52.7133,52.5404,52.5692,220921.0
2024-01-12 14:00:00,54.72,54.91,54.72,54.77,157169.0,52.5596,52.7421,52.5596,52.6076,157169.0
2024-01-12 14:10:00,54.77,54.85,54.75,54.85,83008.0,52.6076,52.6845,52.5884,52.6845,83008.0
2024-01-12 14:20:00,54.85,54.91,54.78,54.79,71540.0,52.6845,52.7421,52.6172,52.6268,71540.0
2024-01-12 14:30:00,54.79,54.87,54.74,54.87,82351.0,52.6268,52.7037,52.5788,52.7037,82351.0
2024-01-12 14:40:00,54.86,54.89,54.73,54.85,111722.0,52.6941,52.7229,52.5692,52.6845,111722.0
2024-01-12 14:50:00,54.85,54.87,54.75,54.83,71663.0,52.6845,52.7037,52.5884,52.6652,71663.0
2024-01-12 15:00:00,54.82,54.87,54.77,54.81,66552.0,52.6556,52.7037,52.6076,52.646,66552.0
2024-01-12 15:10:00,54.82,54.84,54.68,54.72,92721.0,52.6556,52.6749,52.5212,52.5596,92721.0
2024-01-12 15:20:00,54.73,54.77,54.65,54.67,68772.0,52.5692,52.6076,52.4924,52.5116,68772.0
2024-01-12 15:30:00,54.66,54.86,54.64,54.84,82900.0,52.502,52.6941,52.4827,52.6749,82900.0
2024-01-12 15:40:00,54.84,54.89,54.76,54.82,161764.0,52.6749,52.7229,52.598,52.6556,161764.0
2024-01-12 15:50:00,54.83,54.88,54.74,54.86,586367.0,52.6652,52.7133,52.5788,52.6941,586367.0
2024-01-16 09:30:00,55.0,55.47,54.61,54.84,180620.0,52.8285,53.28,52.4539,52.6749,180620.0
2024-01-16 09:40:00,54.85,54.91,54.58,54.89,67846.0,52.6845,52.7421,52.4251,52.7229,67846.0
2024-01-16 09:50:00,54.89,55.31,54.89,55.31,183628.0,52.7229,53.1263,52.7229,53.1263,183628.0
2024-01-16 10:00:00,55.32,55.35,54.9,54.94,177219.0,53.1359,53.1647,52.7325,52.7709,177219.0
2024-01-16 10:10:00,54.95,55.04,54.88,55.01,95073.0,52.7805,52.867,52.7133,52.8381,95073.0
2024-01-16 10:20:00,55.0,55.05,54.93,55.0,106096.0,52.8285,52.8766,52.7613,52.8285,106096.0
2024-01-16 10:30:00,55.0,55.02,54.9,54.99,58359.0,52.8285,52.8477,52.7325,52.8189,58359.0
2024-01-16 10:40:00,55.0,55.0,54.93,54.98,48402.0,52.8285,52.8285,52.7613,52.8093,48402.0
2024-01-16 10:50:00,54.98,54.99,54.79,54.8,71634.0,52.8093,52.8189,52.6268,52.6364,71634.0
2024-01-16 11:00:00,54.81,54.87,54.62,54.85,290837.0,52.646,52.7037,52.4635,52.6845,290837.0
2024-01-16 11:10:00,54.86,55.1,54.86,55.09,134593.0,52.6941,52.9246,52.6941,52.915,134593.0
2024-01-16 11:20:00,55.1,55.16,55.06,55.09,52421.0,52.9246,52.9822,52.8862,52.915,52421.0
2024-01-16 11:30:00,55.1,55.24,55.08,55.23,136360.0,52.9246,53.0591,52.9054,53.0495,136360.0
2024-01-16 11:40:00,55.23,55.38,55.21,55.35,92204.0,53.0495,53.1935,53.0302,53.1647,92204.0
2024-01-16 11:50:00,55.36,55.4,55.17,55.26,85921.0,53.1743,53.2127,52.9918,53.0783,85921.0
2024-01-16 12:00:00,55.25,55.25,55.06,55.07,60073.0,53.0687,53.0687,52.8862,52.8958,60073.0
2024-01-16 12:10:00,55.06,55.09,54.93,54.96,56521.0,52.8862,52.915,52.7613,52.7901,56521.0
2024-01-16 12:20:00,54.97,55.05,54.96,54.96,75088.0,52.7997,52.8766,52.7901,52.7901,75088.0
2024-01-16 12:30:00,54.96,55.1,54.96,55.09,38953.0,52.7901,52.9246,52.7901,52.915,38953.0
2024-01-16 12:40:00,55.1,55.13,55.04,55.05,44850.0,52.9246,52.9534,52.867,52.8766,44850.0
2024-01-16 12:50:00,55.04,55.06,54.99,55.03,32373.0,52.867,52.8862,52.8189,52.8573,32373.0
2024-01-16 13:00:00,55.03,55.1,55.01,55.09,47121.0,52.8573,52.9246,52.8381,52.915,47121.0
2024-01-16 13:10:00,55.09,55.24,55.08,55.22,51858.0,52.915,53.0591,52.9054,53.0398,51858.0
2024-01-16 13:20:00,55.22,55.22,55.12,55.2,102710.0,53.0398,53.0398,52.9438,53.0206,102710.0
2024-01-16 13:30:00,55.21,55.27,55.17,55.22,106775.0,53.0302,53.0879,52.9918,53.0398,106775.0
2024-01-16 13:40:00,55.22,55.24,55.18,55.23,50753.0,53.0398,53.0591,53.0014,53.0495,50753.0
2024-01-16 13:50:00,55.23,55.29,55.17,55.29,47420.0,53.0495,53.1071,52.9918,53.1071,47420.0
2024-01-16 14:00:00,55.29,55.31,55.22,55.25,44149.0,53.1071,53.1263,53.0398,53.0687,44149.0
2024-01-16 14:10:00,55.27,55.29,55.08,55.09,82711.0,53.0879,53.1071,52.9054,52.915,82711.0
2024-01-16 14:20:00,55.09,55.14,55.02,55.1,85669.0,52.915,52.963,52.8477,52.9246,85669.0
2024-01-16 14:30:00,55.1,55.19,55.06,55.18,47694.0,52.9246,53.011,52.8862,53.0014,47694.0
2024-01-16 14:40:00,55.19,55.21,55.13,55.19,81831.0,53.011,53.0302,52.9534,53.011,81831.0
2024-01-16 14:50:00,55.18,55.28,55.18,55.28,58080.0,53.0014,53.0975,53.0014,53.0975,58080.0
2024-01-16 15:00:00,55.27,55.29,55.18,55.21,66722.0,53.0879,53.1071,53.0014,53.0302,66722.0
2024-01-16 15:10:00,55.2,55.23,55.17,55.22,117470.0,53.0206,53.0495,52.9918,53.0398,117470.0
2024-01-16 15:20:00,55.22,55.28,55.19,55.28,91188.0,53.0398,53.0975,53.011,53.0975,91188.0
2024-01-16 15:30:00,55.28,55.3,55.16,55.26,90340.0,53.0975,53.1167,52.9822,53.0783,90340.0
2024-01-16 15:40:00,55.26,55.34,55.24,55.32,135878.0,53.0783,53.1551,53.0591,53.1359,135878.0
2024-01-16 15:50:00,55.3,55.41,55.26,55.38,704494.0,53.1167,53.2223,53.0783,53.1935,704494.0
2024-01-17 09:30:00,54.84,55.27,54.62,54.9,149957.0,52.6749,53.0879,52.4635,52.7325,149957.0
2024-01-17 09:40:00,54.91,55.0,54.78,54.99,115423.0,52.7421,52.8285,52.6172,52.8189,115423.0
2024-01-17 09:50:00,55.0,55.21,54.84,55.21,265958.0,52.8285,53.0302,52.6749,53.0302,265958.0
2024-01-17 10:00:00,55.2,55.25,55.09,55.18,122440.0,53.0206,53.0687,52.915,53.0014,122440.0
2024-01-17 10:10:00,55.18,55.23,55.12,55.15,96154.0,53.0014,53.0495,52.9438,52.9726,96154.0
2024-01-17 10:20:00,55.15,55.27,55.14,55.22,72774.0,52.9726,53.0879,52.963,53.0398,72774.0
2024-01-17 10:30:00,55.21,55.32,55.18,55.27,74270.0,53.0302,53.1359,53.0014,53.0879,74270.0
2024-01-17 10:40:00,55.27,55.27,55.14,55.25,109597.0,53.0879,53.0879,52.963,53.0687,109597.0
2024-01-17 10:50:00,55.25,55.26,55.09,55.12,73585.0,53.0687,53.0783,52.915,52.9438,73585.0
2024-01-17 11:00:00,55.13,55.23,55.12,55.23,81478.0,52.9534,53.0495,52.9438,53.0495,81478.0
2024-01-17 11:10:00,55.23,55.3,55.23,55.27,65433.0,53.0495,53.1167,53.0495,53.0879,65433.0
2024-01-17 11:20:00,55.26,55.27,55.16,55.18,65081.0,53.0783,53.0879,52.9822,53.0014,65081.0
2024-01-17 11:30:00,55.18,55.19,55.12,55.13,49856.0,53.0014,53.011,52.9438,52.9534,49856.0
2024-01-17 11:40:00,55.12,55.13,55.06,55.1,42636.0,52.9438,52.9534,52.8862,52.9246,42636.0
2024-01-17 11:50:00,55.1,55.11,55.05,55.08,28891.0,52.9246,52.9342,52.8766,52.9054,28891.0
2024-01-17 12:00:00,55.07,55.08,55.01,55.02,60704.0,52.8958,52.9054,52.8381,52.8477,60704.0
2024-01-17 12:10:00,55.02,55.05,54.99,54.99,37767.0,52.8477,52.8766,52.8189,52.8189,37767.0
2024-01-17 12:20:00,54.99,55.05,54.97,55.04,58074.0,52.8189,52.8766,52.7997,52.867,58074.0
2024-01-17 12:30:00,55.04,55.06,54.96,54.98,64381.0,52.867,52.8862,52.7901,52.8093,64381.0
2024-01-17 12:40:00,54.98,54.99,54.91,54.93,79601.0,52.8093,52.8189,52.7421,52.7613,79601.0
2024-01-17 12:50:00,54.93,55.03,54.91,54.91,112410.0,52.7613,52.8573,52.7421,52.7421,112410.0
2024-01-17 13:00:00,54.91,54.92,54.81,54.82,76976.0,52.7421,52.7517,52.646,52.6556,76976.0
2024-01-17 13:10:00,54.82,54.86,54.79,54.85,43994.0,52.6556,52.6941,52.6268,52.6845,43994.0
2024-01-17 13:20:00,54.85,54.87,54.77,54.82,34842.0,52.6845,52.7037,52.6076,52.6556,34842.0
2024-01-17 13:30:00,54.82,54.84,54.69,54.71,93783.0,52.6556,52.6749,52.5308,52.55,93783.0
2024-01-17 13:40:00,54.72,54.76,54.69,54.73,38819.0,52.5596,52.598,52.5308,52.5692,38819.0
2024-01-17 13:50:00,54.73,54.76,54.69,54.73,52161.0,52.5692,52.598,52.5308,52.5692,52161.0
2024-01-17 14:00:00,54.73,54.8,54.72,54.79,34108.0,52.5692,52.6364,52.5596,52.6268,34108.0
2024-01-17 14:10:00,54.79,54.79,54.72,54.79,41384.0,52.6268,52.6268,52.5596,52.6268,41384.0
2024-01-17 14:20:00,54.79,54.85,54.77,54.84,52691.0,52.6268,52.6845,52.6076,52.6749,52691.0
2024-01-17 14:30:00,54.85,54.86,54.79,54.8,69675.0,52.6845,52.6941,52.6268,52.6364,69675.0
2024-01-17 14:40:00,54.81,54.87,54.77,54.79,50939.0,52.646,52.7037,52.6076,52.6268,50939.0
2024-01-17 14:50:00,54.79,54.82,54.77,54.8,55136.0,52.6268,52.6556,52.6076,52.6364,55136.0
2024-01-17 15:00:00,54.8,54.81,54.69,54.73,98029.0,52.6364,52.646,52.5308,52.5692,98029.0
2024-01-17 15:10:00,54.73,54.74,54.67,54.72,77202.0,52.5692,52.5788,52.5116,52.5596,77202.0
2024-01-17 15:20:00,54.73,54.73,54.68,54.69,82791.0,52.5692,52.5692,52.5212,52.5308,82791.0
2024-01-17 15:30:00,54.69,54.82,54.69,54.78,93508.0,52.5308,52.6556,52.5308,52.6172,93508.0
2024-01-17 15:40:00,54.78,54.84,54.75,54.8,146571.0,52.6172,52.6749,52.5884,52.6364,146571.0
2024-01-17 15:50:00,54.8,54.88,54.75,54.86,571544.0,52.6364,52.7133,52.5884,52.6941,571544.0
2024-01-18 09:30:00,54.85,54.98,54.43,54.58,94917.0,52.6845,52.8093,52.281,52.4251,94917.0
2024-01-18 09:40:00,54.6,54.67,54.48,54.6,85322.0,52.4443,52.5116,52.3291,52.4443,85322.0
2024-01-18 09:50:00,54.61,54.64,54.46,54.51,80072.0,52.4539,52.4827,52.3099,52.3579,80072.0
2024-01-18 10:00:00,54.51,54.66,54.49,54.65,96631.0,52.3579,52.502,52.3387,52.4924,96631.0
2024-01-18 10:10:00,54.65,54.72,54.56,54.6,58931.0,52.4924,52.5596,52.4059,52.4443,58931.0
2024-01-18 10:20:00,54.61,54.61,54.47,54.54,44713.0,52.4539,52.4539,52.3195,52.3867,44713.0
2024-01-18 10:30:00,54.55,54.59,54.45,54.46,52812.0,52.3963,52.4347,52.3002,52.3099,52812.0
2024-01-18 10:40:00,54.47,54.47,54.35,54.37,32845.0,52.3195,52.3195,52.2042,52.2234,32845.0
2024-01-18 10:50:00,54.39,54.39,54.25,54.29,46768.0,52.2426,52.2426,52.1081,52.1466,46768.0
2024-01-18 11:00:00,54.3,54.36,54.24,54.31,45204.0,52.1562,52.2138,52.0985,52.1658,45204.0
2024-01-18 11:10:00,54.3,54.37,54.27,54.31,44883.0,52.1562,52.2234,52.1274,52.1658,44883.0
2024-01-18 11:20:00,54.3,54.31,54.21,54.24,31813.0,52.1562,52.1658,52.0697,52.0985,31813.0
2024-01-18 11:30:00,54.24,54.25,54.19,54.21,31929.0,52.0985,52.1081,52.0505,52.0697,31929.0
2024-01-18 11:40:00,54.2,54.22,54.1,54.11,42037.0,52.0601,52.0793,51.9641,51.9737,42037.0
2024-01-18 11:50:00,54.1,54.19,54.1,54.12,29835.0,51.9641,52.0505,51.9641,51.9833,29835.0
2024-01-18 12:00:00,54.11,54.12,54.0,54.05,33428.0,51.9737,51.9833,51.868,51.916,33428.0
2024-01-18 12:10:00,54.07,54.08,54.01,54.04,25307.0,51.9353,51.9449,51.8776,51.9064,25307.0
2024-01-18 12:20:00,54.05,54.09,53.99,54.08,149152.0,51.916,51.9545,51.8584,51.9449,149152.0
2024-01-18 12:30:00,54.07,54.17,54.06,54.14,52830.0,51.9353,52.0313,51.9256,52.0025,52830.0
2024-01-18 12:40:00,54.15,54.21,54.09,54.16,59642.0,52.0121,52.0697,51.9545,52.0217,59642.0
2024-01-18 12:50:00,54.17,54.18,54.1,54.12,67943.0,52.0313,52.0409,51.9641,51.9833,67943.0
2024-01-18 13:00:00,54.12,54.12,54.07,54.1,34776.0,51.9833,51.9833,51.9353,51.9641,34776.0
2024-01-18 13:10:00,54.1,54.14,54.08,54.14,34556.0,51.9641,52.0025,51.9449,52.0025,34556.0
2024-01-18 13:20:00,54.13,54.22,54.11,54.17,32917.0,51.9929,52.0793,51.9737,52.0313,32917.0
2024-01-18 13:30:00,54.16,54.25,54.15,54.25,19468.0,52.0217,52.1081,52.0121,52.1081,19468.0
2024-01-18 13:40:00,54.25,54.3,54.23,54.29,37026.0,52.1081,52.1562,52.0889,52.1466,37026.0
2024-01-18 13:50:00,54.29,54.32,54.23,54.23,37829.0,52.1466,52.1754,52.0889,52.0889,37829.0
2024-01-18 14:00:00,54.23,54.3,54.23,54.26,50433.0,52.0889,52.1562,52.0889,52.1177,50433.0
2024-01-18 14:10:00,54.26,54.29,54.24,54.27,31056.0,52.1177,52.1466,52.0985,52.1274,31056.0
2024-01-18 14:20:00,54.27,54.35,54.25,54.35,42781.0,52.1274,52.2042,52.1081,52.2042,42781.0
2024-01-18 14:30:00,54.35,54.44,54.35,54.41,28529.0,52.2042,52.2906,52.2042,52.2618,28529.0
2024-01-18 14:40:00,54.41,54.45,54.35,54.4,65062.0,52.2618,52.3002,52.2042,52.2522,65062.0
2024-01-18 14:50:00,54.4,54.44,54.38,54.43,30388.0,52.2522,52.2906,52.233,52.281,30388.0
2024-01-18 15:00:00,54.44,54.52,54.43,54.48,50323.0,52.2906,52.3675,52.281,52.3291,50323.0
2024-01-18 15:10:00,54.48,54.59,54.48,54.51,65561.0,52.3291,52.4347,52.3291,52.3579,65561.0
2024-01-18 15:20:00,54.5,54.55,54.48,54.51,62521.0,52.3483,52.3963,52.3291,52.3579,62521.0
2024-01-18 15:30:00,54.51,54.67,54.5,54.64,105936.0,52.3579,52.5116,52.3483,52.4827,105936.0
2024-01-18 15:40:00,54.63,54.71,54.61,54.66,130454.0,52.4731,52.55,52.4539,52.502,130454.0
2024-01-18 15:50:00,54.66,54.73,54.58,54.62,273915.0,52.502,52.5692,52.4251,52.4635,273915.0
2024-01-19 09:30:00,54.53,54.89,54.31,54.57,408073.0,52.7768,53.1252,52.5638,52.8155,408073.0
2024-01-19 09:40:00,54.56,54.76,54.47,54.64,159030.0,52.8058,52.9994,52.7187,52.8832,159030.0
2024-01-19 09:50:00,54.66,54.66,54.41,54.43,86943.0,52.9026,52.9026,52.6606,52.68,86943.0
2024-01-19 10:00:00,54.44,54.59,54.4,54.53,110969.0,52.6897,52.8348,52.6509,52.7768,110969.0
2024-01-19 10:10:00,54.53,54.57,54.48,54.55,71722.0,52.7768,52.8155,52.7284,52.7961,71722.0
2024-01-19 10:20:00,54.54,54.6,54.51,54.57,51026.0,52.7864,52.8445,52.7574,52.8155,51026.0
2024-01-19 10:30:00,54.56,54.56,54.38,54.4,48791.0,52.8058,52.8058,52.6316,52.6509,48791.0
2024-01-19 10:40:00,54.39,54.51,54.38,54.44,92777.0,52.6413,52.7574,52.6316,52.6897,92777.0
2024-01-19 10:50:00,54.44,54.62,54.43,54.61,61431.0,52.6897,52.8639,52.68,52.8542,61431.0
2024-01-19 11:00:00,54.6,54.65,54.46,54.64,101472.0,52.8445,52.8929,52.709,52.8832,101472.0
2024-01-19 11:10:00,54.65,54.74,54.65,54.66,66142.0,52.8929,52.98,52.8929,52.9026,66142.0
2024-01-19 11:20:00,54.66,54.78,54.57,54.58,82222.0,52.9026,53.0187,52.8155,52.8252,82222.0
2024-01-19 11:30:00,54.58,54.6,54.28,54.48,207169.0,52.8252,52.8445,52.5348,52.7284,207169.0
2024-01-19 11:40:00,54.47,54.61,54.46,54.53,157349.0,52.7187,52.8542,52.709,52.7768,157349.0
2024-01-19 11:50:00,54.54,54.58,54.46,54.55,124753.0,52.7864,52.8252,52.709,52.7961,124753.0
2024-01-19 12:00:00,54.56,54.57,54.42,54.45,63186.0,52.8058,52.8155,52.6703,52.6993,63186.0
2024-01-19 12:10:00,54.45,54.52,54.43,54.43,69990.0,52.6993,52.7671,52.68,52.68,69990.0
2024-01-19 12:20:00,54.43,54.55,54.42,54.54,70314.0,52.68,52.7961,52.6703,52.7864,70314.0
2024-01-19 12:30:00,54.54,54.7,54.54,54.65,124885.0,52.7864,52.9413,52.7864,52.8929,124885.0
2024-01-19 12:40:00,54.65,54.7,54.59,54.7,49375.0,52.8929,52.9413,52.8348,52.9413,49375.0
2024-01-19 12:50:00,54.7,54.72,54.64,54.68,26735.0,52.9413,52.9607,52.8832,52.9219,26735.0
2024-01-19 13:00:00,54.68,54.7,54.62,54.67,39311.0,52.9219,52.9413,52.8639,52.9123,39311.0
2024-01-19 13:10:00,54.67,54.74,54.65,54.68,82905.0,52.9123,52.98,52.8929,52.9219,82905.0
2024-01-19 13:20:00,54.68,54.73,54.66,54.7,142795.0,52.9219,52.9703,52.9026,52.9413,142795.0
2024-01-19 13:30:00,54.7,54.75,54.68,54.71,481637.0,52.9413,52.9897,52.9219,52.951,481637.0
2024-01-19 13:40:00,54.71,54.77,54.7,54.75,154805.0,52.951,53.0091,52.9413,52.9897,154805.0
2024-01-19 13:50:00,54.75,54.95,54.72,54.85,318122.0,52.9897,53.1833,52.9607,53.0865,318122.0
2024-01-19 14:00:00,54.85,54.93,54.79,54.93,74748.0,53.0865,53.1639,53.0284,53.1639,74748.0
2024-01-19 14:10:00,54.94,55.04,54.92,54.99,53129.0,53.1736,53.2704,53.1542,53.222,53129.0
2024-01-19 14:20:00,55.0,55.06,54.96,54.97,83878.0,53.2317,53.2897,53.1929,53.2026,83878.0
2024-01-19 14:30:00,54.98,55.01,54.85,54.94,118428.0,53.2123,53.2413,53.0865,53.1736,118428.0
2024-01-19 14:40:00,54.94,55.04,54.91,55.04,74999.0,53.1736,53.2704,53.1446,53.2704,74999.0
2024-01-19 14:50:00,55.04,55.05,54.97,55.04,46577.0,53.2704,53.2801,53.2026,53.2704,46577.0
2024-01-19 15:00:00,55.03,55.05,54.99,55.03,71625.0,53.2607,53.2801,53.222,53.2607,71625.0
2024-01-19 15:10:00,55.03,55.12,55.0,55.12,77058.0,53.2607,53.3478,53.2317,53.3478,77058.0
2024-01-19 15:20:00,55.12,55.13,55.05,55.11,80783.0,53.3478,53.3575,53.2801,53.3381,80783.0
2024-01-19 15:30:00,55.11,55.19,55.06,55.16,174664.0,53.3381,53.4155,53.2897,53.3865,174664.0
2024-01-19 15:40:00,55.16,55.19,55.04,55.05,222223.0,53.3865,53.4155,53.2704,53.2801,222223.0
2024-01-19 15:50:00,55.05,55.05,54.94,55.04,601198.0,53.2801,53.2801,53.1736,53.2704,601198.0
2024-01-22 09:30:00,55.11,55.5,55.02,55.43,101538.0,53.3381,53.7156,53.251,53.6478,101538.0
2024-01-22 09:40:00,55.42,55.56,55.38,55.48,68361.0,53.6382,53.7737,53.5994,53.6962,68361.0
2024-01-22 09:50:00,55.48,55.51,55.22,55.23,88178.0,53.6962,53.7253,53.4446,53.4543,88178.0
2024-01-22 10:00:00,55.24,55.33,55.07,55.17,96408.0,53.4639,53.551,53.2994,53.3962,96408.0
2024-01-22 10:10:00,55.18,55.4,55.18,55.37,52114.0,53.4059,53.6188,53.4059,53.5898,52114.0
2024-01-22 10:20:00,55.37,55.46,55.33,55.41,41431.0,53.5898,53.6769,53.551,53.6285,41431.0
2024-01-22 10:30:00,55.42,55.44,55.29,55.37,66907.0,53.6382,53.6575,53.5123,53.5898,66907.0
2024-01-22 10:40:00,55.37,55.37,55.28,55.28,54431.0,53.5898,53.5898,53.5027,53.5027,54431.0
2024-01-22 10:50:00,55.28,55.38,55.24,55.31,63336.0,53.5027,53.5994,53.4639,53.5317,63336.0
2024-01-22 11:00:00,55.33,55.33,55.18,55.23,50183.0,53.551,53.551,53.4059,53.4543,50183.0
2024-01-22 11:10:00,55.23,55.25,55.18,55.22,43208.0,53.4543,53.4736,53.4059,53.4446,43208.0
2024-01-22 11:20:00,55.22,55.23,55.15,55.2,26077.0,53.4446,53.4543,53.3768,53.4252,26077.0
2024-01-22 11:30:00,55.2,55.22,55.17,55.22,26194.0,53.4252,53.4446,53.3962,53.4446,26194.0
2024-01-22 11:40:00,55.21,55.21,55.15,55.16,40075.0,53.4349,53.4349,53.3768,53.3865,40075.0
2024-01-22 11:50:00,55.16,55.2,55.1,55.14,53034.0,53.3865,53.4252,53.3284,53.3672,53034.0
2024-01-22 12:00:00,55.14,55.19,55.13,55.14,33312.0,53.3672,53.4155,53.3575,53.3672,33312.0
2024-01-22 12:10:00,55.15,55.15,55.07,55.15,27222.0,53.3768,53.3768,53.2994,53.3768,27222.0
2024-01-22 12:20:00,55.16,55.17,55.11,55.12,17362.0,53.3865,53.3962,53.3381,53.3478,17362.0
2024-01-22 12:30:00,55.11,55.12,55.06,55.08,24477.0,53.3381,53.3478,53.2897,53.3091,24477.0
2024-01-22 12:40:00,55.09,55.1,55.04,55.1,46897.0,53.3188,53.3284,53.2704,53.3284,46897.0
2024-01-22 12:50:00,55.09,55.11,55.06,55.1,32375.0,53.3188,53.3381,53.2897,53.3284,32375.0
2024-01-22 13:00:00,55.09,55.16,55.07,55.14,35131.0,53.3188,53.3865,53.2994,53.3672,35131.0
2024-01-22 13:10:00,55.14,55.15,55.1,55.11,19107.0,53.3672,53.3768,53.3284,53.3381,19107.0
2024-01-22 13:20:00,55.1,55.1,54.96,54.96,30574.0,53.3284,53.3284,53.1929,53.1929,30574.0
2024-01-22 13:30:00,54.96,55.01,54.93,55.0,25335.0,53.1929,53.2413,53.1639,53.2317,25335.0
2024-01-22 13:40:00,54.99,54.99,54.95,54.96,44285.0,53.222,53.222,53.1833,53.1929,44285.0
2024-01-22 13:50:00,54.96,54.99,54.93,54.96,33283.0,53.1929,53.222,53.1639,53.1929,33283.0
2024-01-22 14:00:00,54.96,54.97,54.92,54.93,38000.0,53.1929,53.2026,53.1542,53.1639,38000.0
2024-01-22 14:10:00,54.93,54.94,54.89,54.91,61870.0,53.1639,53.1736,53.1252,53.1446,61870.0
2024-01-22 14:20:00,54.91,54.94,54.87,54.89,126413.0,53.1446,53.1736,53.1058,53.1252,126413.0
2024-01-22 14:30:00,54.89,54.9,54.8,54.89,84455.0,53.1252,53.1349,53.0381,53.1252,84455.0
2024-01-22 14:40:00,54.89,54.89,54.84,54.88,27089.0,53.1252,53.1252,53.0768,53.1155,27089.0
2024-01-22 14:50:00,54.88,54.88,54.83,54.84,83953.0,53.1155,53.1155,53.0671,53.0768,83953.0
2024-01-22 15:00:00,54.84,54.89,54.74,54.87,160801.0,53.0768,53.1252,52.98,53.1058,160801.0
2024-01-22 15:10:00,54.87,54.88,54.82,54.85,96579.0,53.1058,53.1155,53.0574,53.0865,96579.0
2024-01-22 15:20:00,54.85,54.87,54.81,54.86,57424.0,53.0865,53.1058,53.0478,53.0962,57424.0
2024-01-22 15:30:00,54.87,54.89,54.84,54.86,104812.0,53.1058,53.1252,53.0768,53.0962,104812.0
2024-01-22 15:40:00,54.86,54.89,54.81,54.86,167563.0,53.0962,53.1252,53.0478,53.0962,167563.0
2024-01-22 15:50:00,54.86,55.01,54.83,54.83,806711.0,53.0962,53.2413,53.0671,53.0671,806711.0
2024-01-23 09:30:00,54.6,54.89,54.54,54.58,135024.0,52.8445,53.1252,52.7864,52.8252,135024.0
2024-01-23 09:40:00,54.59,54.83,54.5,54.66,126333.0,52.8348,53.0671,52.7477,52.9026,126333.0
2024-01-23 09:50:00,54.67,54.72,54.64,54.7,102812.0,52.9123,52.9607,52.8832,52.9413,102812.0
2024-01-23 10:00:00,54.71,54.81,54.69,54.73,110686.0,52.951,53.0478,52.9316,52.9703,110686.0
2024-01-23 10:10:00,54.73,55.0,54.71,54.98,42122.0,52.9703,53.2317,52.951,53.2123,42122.0
2024-01-23 10:20:00,54.99,55.01,54.78,54.78,53394.0,53.222,53.2413,53.0187,53.0187,53394.0
2024-01-23 10:30:00,54.78,54.81,54.7,54.71,39282.0,53.0187,53.0478,52.9413,52.951,39282.0
2024-01-23 10:40:00,54.71,54.72,54.62,54.66,37123.0,52.951,52.9607,52.8639,52.9026,37123.0
2024-01-23 10:50:00,54.66,54.68,54.61,54.63,57755.0,52.9026,52.9219,52.8542,52.8736,57755.0
2024-01-23 11:00:00,54.63,54.66,54.56,54.61,62035.0,52.8736,52.9026,52.8058,52.8542,62035.0
2024-01-23 11:10:00,54.61,54.64,54.56,54.58,38222.0,52.8542,52.8832,52.8058,52.8252,38222.0
2024-01-23 11:20:00,54.56,54.63,54.55,54.6,33333.0,52.8058,52.8736,52.7961,52.8445,33333.0
2024-01-23 11:30:00,54.61,54.65,54.59,54.62,42849.0,52.8542,52.8929,52.8348,52.8639,42849.0
2024-01-23 11:40:00,54.61,54.66,54.6,54.66,48992.0,52.8542,52.9026,52.8445,52.9026,48992.0
2024-01-23 11:50:00,54.66,54.81,54.66,54.81,34216.0,52.9026,53.0478,52.9026,53.0478,34216.0
2024-01-23 12:00:00,54.8,54.81,54.7,54.74,39413.0,53.0381,53.0478,52.9413,52.98,39413.0
2024-01-23 12:10:00,54.75,54.79,54.72,54.78,20996.0,52.9897,53.0284,52.9607,53.0187,20996.0
2024-01-23 12:20:00,54.79,54.83,54.75,54.78,55359.0,53.0284,53.0671,52.9897,53.0187,55359.0
2024-01-23 12:30:00,54.78,54.82,54.77,54.8,29050.0,53.0187,53.0574,53.0091,53.0381,29050.0
2024-01-23 12:40:00,54.8,54.82,54.73,54.73,38062.0,53.0381,53.0574,52.9703,52.9703,38062.0
2024-01-23 12:50:00,54.74,54.81,54.74,54.79,18962.0,52.98,53.0478,52.98,53.0284,18962.0
2024-01-23 13:00:00,54.8,54.8,54.77,54.79,14373.0,53.0381,53.0381,53.0091,53.0284,14373.0
2024-01-23 13:10:00,54.79,54.89,54.79,54.86,44938.0,53.0284,53.1252,53.0284,53.0962,44938.0
2024-01-23 13:20:00,54.85,54.87,54.83,54.84,18384.0,53.0865,53.1058,53.0671,53.0768,18384.0
2024-01-23 13:30:00,54.84,54.88,54.82,54.88,17898.0,53.0768,53.1155,53.0574,53.1155,17898.0
2024-01-23 13:40:00,54.86,54.87,54.83,54.84,24559.0,53.0962,53.1058,53.0671,53.0768,24559.0
2024-01-23 13:50:00,54.84,54.85,54.81,54.84,19304.0,53.0768,53.0865,53.0478,53.0768,19304.0
2024-01-23 14:00:00,54.84,54.86,54.8,54.83,88660.0,53.0768,53.0962,53.0381,53.0671,88660.0
2024-01-23 14:10:00,54.83,54.86,54.82,54.86,39402.0,53.0671,53.0962,53.0574,53.0962,39402.0
2024-01-23 14:20:00,54.86,54.87,54.8,54.82,24842.0,53.0962,53.1058,53.0381,53.0574,24842.0
2024-01-23 14:30:00,54.83,54.85,54.79,54.84,30275.0,53.0671,53.0865,53.0284,53.0768,30275.0
2024-01-23 14:40:00,54.84,54.87,54.8,54.86,34775.0,53.0768,53.1058,53.0381,53.0962,34775.0
2024-01-23 14:50:00,54.86,54.88,54.83,54.87,32838.0,53.0962,53.1155,53.0671,53.1058,32838.0
2024-01-23 15:00:00,54.86,54.9,54.86,54.88,33565.0,53.0962,53.1349,53.0962,53.1155,33565.0
2024-01-23 15:10:00,54.88,54.95,54.86,54.91,40992.0,53.1155,53.1833,53.0962,53.1446,40992.0
2024-01-23 15:20:00,54.91,54.92,54.83,54.84,32128.0,53.1446,53.1542,53.0671,53.0768,32128.0
2024-01-23 15:30:00,54.84,54.86,54.76,54.76,64945.0,53.0768,53.0962,52.9994,52.9994,64945.0
2024-01-23 15:40:00,54.77,54.85,54.77,54.8,92886.0,53.0091,53.0865,53.0091,53.0381,92886.0
2024-01-23 15:50:00,54.81,54.85,54.76,54.82,223485.0,53.0478,53.0865,52.9994,53.0574,223485.0
2024-01-24 09:30:00,54.95,55.26,54.92,55.19,96307.0,53.1833,53.4833,53.1542,53.4155,96307.0
2024-01-24 09:40:00,55.18,55.25,55.04,55.06,55341.0,53.4059,53.4736,53.2704,53.2897,55341.0
2024-01-24 09:50:00,55.05,55.2,55.02,55.19,48695.0,53.2801,53.4252,53.251,53.4155,48695.0
2024-01-24 10:00:00,55.2,55.21,55.09,55.15,47972.0,53.4252,53.4349,53.3188,53.3768,47972.0
2024-01-24 10:10:00,55.15,55.15,55.07,55.1,39644.0,53.3768,53.3768,53.2994,53.3284,39644.0
2024-01-24 10:20:00,55.11,55.14,55.03,55.12,20726.0,53.3381,53.3672,53.2607,53.3478,20726.0
2024-01-24 10:30:00,55.12,55.16,55.08,55.16,27147.0,53.3478,53.3865,53.3091,53.3865,27147.0
2024-01-24 10:40:00,55.16,55.31,55.16,55.24,31050.0,53.3865,53.5317,53.3865,53.4639,31050.0
2024-01-24 10:50:00,55.24,55.29,55.2,55.23,27137.0,53.4639,53.5123,53.4252,53.4543,27137.0
2024-01-24 11:00:00,55.23,55.31,55.23,55.28,35396.0,53.4543,53.5317,53.4543,53.5027,35396.0
2024-01-24 11:10:00,55.27,55.3,55.22,55.29,90003.0,53.493,53.522,53.4446,53.5123,90003.0
2024-01-24 11:20:00,55.29,55.29,55.23,55.25,141909.0,53.5123,53.5123,53.4543,53.4736,141909.0
2024-01-24 11:30:00,55.25,55.28,55.2,55.23,50626.0,53.4736,53.5027,53.4252,53.4543,50626.0
2024-01-24 11:40:00,55.23,55.26,55.2,55.23,24779.0,53.4543,53.4833,53.4252,53.4543,24779.0
2024-01-24 11:50:00,55.23,55.28,55.22,55.27,67637.0,53.4543,53.5027,53.4446,53.493,67637.0
2024-01-24 12:00:00,55.27,55.28,55.22,55.23,22526.0,53.493,53.5027,53.4446,53.4543,22526.0
2024-01-24 12:10:00,55.23,55.25,55.18,55.21,29524.0,53.4543,53.4736,53.4059,53.4349,29524.0
2024-01-24 12:20:00,55.21,55.23,55.18,55.22,24462.0,53.4349,53.4543,53.4059,53.4446,24462.0
2024-01-24 12:30:00,55.22,55.28,55.17,55.26,47340.0,53.4446,53.5027,53.3962,53.4833,47340.0
2024-01-24 12:40:00,55.27,55.27,55.23,55.25,31787.0,53.493,53.493,53.4543,53.4736,31787.0
2024-01-24 12:50:00,55.26,55.28,55.24,55.28,62579.0,53.4833,53.5027,53.4639,53.5027,62579.0
2024-01-24 13:00:00,55.28,55.31,55.17,55.21,62769.0,53.5027,53.5317,53.3962,53.4349,62769.0
2024-01-24 13:10:00,55.2,55.21,55.15,55.17,42399.0,53.4252,53.4349,53.3768,53.3962,42399.0
2024-01-24 13:20:00,55.16,55.21,55.14,55.17,40832.0,53.3865,53.4349,53.3672,53.3962,40832.0
2024-01-24 13:30:00,55.17,55.17,55.11,55.14,45524.0,53.3962,53.3962,53.3381,53.3672,45524.0
2024-01-24 13:40:00,55.14,55.17,55.12,55.13,34496.0,53.3672,53.3962,53.3478,53.3575,34496.0
2024-01-24 13:50:00,55.13,55.13,55.07,55.11,40200.0,53.3575,53.3575,53.2994,53.3381,40200.0
2024-01-24 14:00:00,55.11,55.14,55.06,55.12,23155.0,53.3381,53.3672,53.2897,53.3478,23155.0
2024-01-24 14:10:00,55.11,55.14,55.07,55.13,68204.0,53.3381,53.3672,53.2994,53.3575,68204.0
2024-01-24 14:20:00,55.12,55.12,54.97,55.0,61800.0,53.3478,53.3478,53.2026,53.2317,61800.0
2024-01-24 14:30:00,55.0,55.02,54.95,55.0,29905.0,53.2317,53.251,53.1833,53.2317,29905.0
2024-01-24 14:40:00,55.0,55.01,54.93,54.97,173275.0,53.2317,53.2413,53.1639,53.2026,173275.0
2024-01-24 14:50:00,54.97,55.0,54.9,54.91,111534.0,53.2026,53.2317,53.1349,53.1446,111534.0
2024-01-24 15:00:00,54.91,54.94,54.87,54.91,66673.0,53.1446,53.1736,53.1058,53.1446,66673.0
2024-01-24 15:10:00,54.91,54.91,54.76,54.77,79251.0,53.1446,53.1446,52.9994,53.0091,79251.0
2024-01-24 15:20:00,54.77,54.79,54.72,54.76,100709.0,53.0091,53.0284,52.9607,52.9994,100709.0
2024-01-24 15:30:00,54.77,54.88,54.76,54.86,81652.0,53.0091,53.1155,52.9994,53.0962,81652.0
2024-01-24 15:40:00,54.86,54.93,54.85,54.89,138822.0,53.0962,53.1639,53.0865,53.1252,138822.0
2024-01-24 15:50:00,54.88,54.94,54.85,54.92,362741.0,53.1155,53.1736,53.0865,53.1542,362741.0
2024-01-25 09:30:00,55.14,55.29,55.05,55.09,362052.0,53.3672,53.5123,53.2801,53.3188,362052.0
2024-01-25 09:40:00,55.08,55.18,54.91,55.15,142518.0,53.3091,53.4059,53.1446,53.3768,142518.0
2024-01-25 09:50:00,55.16,55.24,55.09,55.14,282769.0,53.3865,53.4639,53.3188,53.3672,282769.0
2024-01-25 10:00:00,55.16,55.32,55.12,55.32,354875.0,53.3865,53.5414,53.3478,53.5414,354875.0
2024-01-25 10:10:00,55.32,55.44,55.31,55.38,81408.0,53.5414,53.6575,53.5317,53.5994,81408.0
2024-01-25 10:20:00,55.39,55.56,55.36,55.51,37898.0,53.6091,53.7737,53.5801,53.7253,37898.0
2024-01-25 10:30:00,55.52,55.55,55.31,55.32,59034.0,53.7349,53.764,53.5317,53.5414,59034.0
2024-01-25 10:40:00,55.32,55.32,55.24,55.25,65291.0,53.5414,53.5414,53.4639,53.4736,65291.0
2024-01-25 10:50:00,55.24,55.31,55.23,55.28,34250.0,53.4639,53.5317,53.4543,53.5027,34250.0
2024-01-25 11:00:00,55.28,55.32,55.22,55.32,139995.0,53.5027,53.5414,53.4446,53.5414,139995.0
2024-01-25 11:10:00,55.32,55.32,55.26,55.29,55116.0,53.5414,53.5414,53.4833,53.5123,55116.0
2024-01-25 11:20:00,55.28,55.35,55.27,55.34,46802.0,53.5027,53.5704,53.493,53.5607,46802.0
2024-01-25 11:30:00,55.34,55.36,55.27,55.28,58609.0,53.5607,53.5801,53.493,53.5027,58609.0
2024-01-25 11:40:00,55.28,55.28,55.13,55.17,140610.0,53.5027,53.5027,53.3575,53.3962,140610.0
2024-01-25 11:50:00,55.15,55.15,55.05,55.11,46003.0,53.3768,53.3768,53.2801,53.3381,46003.0
2024-01-25 12:00:00,55.11,55.13,55.0,55.0,37767.0,53.3381,53.3575,53.2317,53.2317,37767.0
2024-01-25 12:10:00,55.0,55.04,54.93,55.02,45848.0,53.2317,53.2704,53.1639,53.251,45848.0
2024-01-25 12:20:00,55.02,55.05,54.89,54.91,53459.0,53.251,53.2801,53.1252,53.1446,53459.0
2024-01-25 12:30:00,54.92,54.94,54.86,54.93,27037.0,53.1542,53.1736,53.0962,53.1639,27037.0
2024-01-25 12:40:00,54.94,54.98,54.91,54.96,28271.0,53.1736,53.2123,53.1446,53.1929,28271.0
2024-01-25 12:50:00,54.96,55.1,54.96,55.08,49247.0,53.1929,53.3284,53.1929,53.3091,49247.0
2024-01-25 13:00:00,55.09,55.19,55.09,55.15,66580.0,53.3188,53.4155,53.3188,53.3768,66580.0
2024-01-25 13:10:00,55.15,55.17,55.08,55.13,34051.0,53.3768,53.3962,53.3091,53.3575,34051.0
2024-01-25 13:20:00,55.15,55.15,55.07,55.08,27305.0,53.3768,53.3768,53.2994,53.3091,27305.0
2024-01-25 13:30:00,55.08,55.16,55.07,55.15,45869.0,53.3091,53.3865,53.2994,53.3768,45869.0
2024-01-25 13:40:00,55.14,55.17,55.12,55.16,34160.0,53.3672,53.3962,53.3478,53.3865,34160.0
2024-01-25 13:50:00,55.17,55.2,55.15,55.19,31819.0,53.3962,53.4252,53.3768,53.4155,31819.0
2024-01-25 14:00:00,55.2,55.21,55.15,55.19,46140.0,53.4252,53.4349,53.3768,53.4155,46140.0
2024-01-25 14:10:00,55.2,55.25,55.19,55.23,36957.0,53.4252,53.4736,53.4155,53.4543,36957.0
2024-01-25 14:20:00,55.23,55.24,55.17,55.23,100561.0,53.4543,53.4639,53.3962,53.4543,100561.0
2024-01-25 14:30:00,55.23,55.32,55.19,55.32,47150.0,53.4543,53.5414,53.4155,53.5414,47150.0
2024-01-25 14:40:00,55.33,55.34,55.21,55.23,52609.0,53.551,53.5607,53.4349,53.4543,52609.0
2024-01-25 14:50:00,55.23,55.27,55.19,55.23,80116.0,53.4543,53.493,53.4155,53.4543,80116.0
2024-01-25 15:00:00,55.23,55.25,55.16,55.2,66048.0,53.4543,53.4736,53.3865,53.4252,66048.0
2024-01-25 15:10:00,55.2,55.23,55.17,55.23,47198.0,53.4252,53.4543,53.3962,53.4543,47198.0
2024-01-25 15:20:00,55.23,55.25,55.2,55.23,52480.0,53.4543,53.4736,53.4252,53.4543,52480.0
2024-01-25 15:30:00,55.22,55.37,55.21,55.37,169412.0,53.4446,53.5898,53.4349,53.5898,169412.0
2024-01-25 15:40:00,55.37,55.37,55.25,55.28,201218.0,53.5898,53.5898,53.4736,53.5027,201218.0
2024-01-25 15:50:00,55.29,55.36,55.22,55.36,393054.0,53.5123,53.5801,53.4446,53.5801,393054.0
2024-01-26 09:30:00,55.46,55.78,55.39,55.77,92234.0,53.6769,53.9866,53.6091,53.9769,92234.0
2024-01-26 09:40:00,55.78,55.83,55.63,55.71,35511.0,53.9866,54.035,53.8414,53.9188,35511.0
2024-01-26 09:50:00,55.72,55.74,55.6,55.66,27011.0,53.9285,53.9479,53.8124,53.8704,27011.0
2024-01-26 10:00:00,55.65,55.65,55.46,55.48,28688.0,53.8608,53.8608,53.6769,53.6962,28688.0
2024-01-26 10:10:00,55.48,55.56,55.4,55.44,27005.0,53.6962,53.7737,53.6188,53.6575,27005.0
2024-01-26 10:20:00,55.45,55.5,55.43,55.43,46456.0,53.6672,53.7156,53.6478,53.6478,46456.0
2024-01-26 10:30:00,55.43,55.44,55.35,55.43,33957.0,53.6478,53.6575,53.5704,53.6478,33957.0
2024-01-26 10:40:00,55.43,55.51,55.43,55.43,23390.0,53.6478,53.7253,53.6478,53.6478,23390.0
2024-01-26 10:50:00,55.43,55.5,55.43,55.5,16936.0,53.6478,53.7156,53.6478,53.7156,16936.0
2024-01-26 11:00:00,55.49,55.49,55.4,55.43,19434.0,53.7059,53.7059,53.6188,53.6478,19434.0
2024-01-26 11:10:00,55.43,55.43,55.31,55.32,18261.0,53.6478,53.6478,53.5317,53.5414,18261.0
2024-01-26 11:20:00,55.32,55.41,55.3,55.36,41961.0,53.5414,53.6285,53.522,53.5801,41961.0
2024-01-26 11:30:00,55.37,55.37,55.23,55.27,43304.0,53.5898,53.5898,53.4543,53.493,43304.0
2024-01-26 11:40:00,55.27,55.29,55.25,55.27,19224.0,53.493,53.5123,53.4736,53.493,19224.0
2024-01-26 11:50:00,55.26,55.28,55.24,55.27,24084.0,53.4833,53.5027,53.4639,53.493,24084.0
2024-01-26 12:00:00,55.28,55.3,55.21,55.22,20020.0,53.5027,53.522,53.4349,53.4446,20020.0
2024-01-26 12:10:00,55.22,55.23,55.15,55.23,66930.0,53.4446,53.4543,53.3768,53.4543,66930.0
2024-01-26 12:20:00,55.22,55.24,55.18,55.19,43955.0,53.4446,53.4639,53.4059,53.4155,43955.0
2024-01-26 12:30:00,55.19,55.24,55.14,55.16,40411.0,53.4155,53.4639,53.3672,53.3865,40411.0
2024-01-26 12:40:00,55.16,55.2,55.13,55.15,38443.0,53.3865,53.4252,53.3575,53.3768,38443.0
2024-01-26 12:50:00,55.16,55.21,55.15,55.21,22827.0,53.3865,53.4349,53.3768,53.4349,22827.0
2024-01-26 13:00:00,55.2,55.21,55.17,55.21,30407.0,53.4252,53.4349,53.3962,53.4349,30407.0
2024-01-26 13:10:00,55.2,55.21,55.15,55.16,25060.0,53.4252,53.4349,53.3768,53.3865,25060.0
2024-01-26 13:20:00,55.17,55.22,55.15,55.2,47049.0,53.3962,53.4446,53.3768,53.4252,47049.0
2024-01-26 13:30:00,55.2,55.22,55.17,55.2,32199.0,53.4252,53.4446,53.3962,53.4252,32199.0
2024-01-26 13:40:00,55.2,55.22,55.15,55.22,65287.0,53.4252,53.4446,53.3768,53.4446,65287.0
2024-01-26 13:50:00,55.23,55.24,55.16,55.2,111721.0,53.4543,53.4639,53.3865,53.4252,111721.0
2024-01-26 14:00:00,55.2,55.24,55.17,55.21,58600.0,53.4252,53.4639,53.3962,53.4349,58600.0
2024-01-26 14:10:00,55.22,55.25,55.21,55.23,46668.0,53.4446,53.4736,53.4349,53.4543,46668.0
2024-01-26 14:20:00,55.23,55.23,55.19,55.2,31291.0,53.4543,53.4543,53.4155,53.4252,31291.0
2024-01-26 14:30:00,55.21,55.23,55.19,55.22,34058.0,53.4349,53.4543,53.4155,53.4446,34058.0
2024-01-26 14:40:00,55.22,55.29,55.21,55.29,27015.0,53.4446,53.5123,53.4349,53.5123,27015.0
2024-01-26 14:50:00,55.29,55.38,55.28,55.37,63179.0,53.5123,53.5994,53.5027,53.5898,63179.0
2024-01-26 15:00:00,55.37,55.41,55.33,55.36,122750.0,53.5898,53.6285,53.551,53.5801,122750.0
2024-01-26 15:10:00,55.36,55.38,55.33,55.36,33666.0,53.5801,53.5994,53.551,53.5801,33666.0
2024-01-26 15:20:00,55.36,55.38,55.3,55.36,71215.0,53.5801,53.5994,53.522,53.5801,71215.0
2024-01-26 15:30:00,55.36,55.38,55.31,55.32,81067.0,53.5801,53.5994,53.5317,53.5414,81067.0
2024-01-26 15:40:00,55.33,55.42,55.31,55.34,148858.0,53.551,53.6382,53.5317,53.5607,148858.0
2024-01-26 15:50:00,55.33,55.35,55.27,55.33,259517.0,53.551,53.5704,53.493,53.551,259517.0
2024-01-29 09:30:00,55.16,55.49,55.14,55.48,74506.0,53.3865,53.7059,53.3672,53.6962,74506.0
2024-01-29 09:40:00,55.49,55.49,55.21,55.22,61749.0,53.7059,53.7059,53.4349,53.4446,61749.0
2024-01-29 09:50:00,55.22,55.32,55.18,55.3,114292.0,53.4446,53.5414,53.4059,53.522,114292.0
2024-01-29 10:00:00,55.31,55.53,55.3,55.53,397465.0,53.5317,53.7446,53.522,53.7446,397465.0
2024-01-29 10:10:00,55.52,55.67,55.51,55.66,75948.0,53.7349,53.8801,53.7253,53.8704,75948.0
2024-01-29 10:20:00,55.67,55.67,55.48,55.56,87924.0,53.8801,53.8801,53.6962,53.7737,87924.0
2024-01-29 10:30:00,55.55,55.58,55.44,55.53,105365.0,53.764,53.793,53.6575,53.7446,105365.0
2024-01-29 10:40:00,55.53,55.54,55.46,55.5,47801.0,53.7446,53.7543,53.6769,53.7156,47801.0
2024-01-29 10:50:00,55.5,55.52,55.4,55.42,37933.0,53.7156,53.7349,53.6188,53.6382,37933.0
2024-01-29 11:00:00,55.42,55.43,55.38,55.38,28340.0,53.6382,53.6478,53.5994,53.5994,28340.0
2024-01-29 11:10:00,55.38,55.42,55.38,55.39,19644.0,53.5994,53.6382,53.5994,53.6091,19644.0
2024-01-29 11:20:00,55.39,55.39,55.28,55.35,41298.0,53.6091,53.6091,53.5027,53.5704,41298.0
2024-01-29 11:30:00,55.36,55.37,55.33,55.37,32023.0,53.5801,53.5898,53.551,53.5898,32023.0
2024-01-29 11:40:00,55.37,55.4,55.34,55.37,42132.0,53.5898,53.6188,53.5607,53.5898,42132.0
2024-01-29 11:50:00,55.37,55.43,55.34,55.4,112438.0,53.5898,53.6478,53.5607,53.6188,112438.0
2024-01-29 12:00:00,55.4,55.4,55.34,55.38,85652.0,53.6188,53.6188,53.5607,53.5994,85652.0
2024-01-29 12:10:00,55.38,55.42,55.36,55.39,62822.0,53.5994,53.6382,53.5801,53.6091,62822.0
2024-01-29 12:20:00,55.4,55.4,55.36,55.38,33778.0,53.6188,53.6188,53.5801,53.5994,33778.0
2024-01-29 12:30:00,55.38,55.4,55.36,55.39,65049.0,53.5994,53.6188,53.5801,53.6091,65049.0
2024-01-29 12:40:00,55.4,55.4,55.28,55.29,102580.0,53.6188,53.6188,53.5027,53.5123,102580.0
2024-01-29 12:50:00,55.29,55.34,55.2,55.22,40998.0,53.5123,53.5607,53.4252,53.4446,40998.0
2024-01-29 13:00:00,55.23,55.29,55.22,55.28,113348.0,53.4543,53.5123,53.4446,53.5027,113348.0
2024-01-29 13:10:00,55.28,55.3,55.25,55.3,47570.0,53.5027,53.522,53.4736,53.522,47570.0
2024-01-29 13:20:00,55.3,55.36,55.29,55.34,19006.0,53.522,53.5801,53.5123,53.5607,19006.0
2024-01-29 13:30:00,55.34,55.35,55.31,55.34,21895.0,53.5607,53.5704,53.5317,53.5607,21895.0
2024-01-29 13:40:00,55.34,55.39,55.33,55.38,122317.0,53.5607,53.6091,53.551,53.5994,122317.0
2024-01-29 13:50:00,55.38,55.39,55.34,55.36,122419.0,53.5994,53.6091,53.5607,53.5801,122419.0
2024-01-29 14:00:00,55.35,55.35,55.29,55.3,138994.0,53.5704,53.5704,53.5123,53.522,138994.0
2024-01-29 14:10:00,55.3,55.4,55.3,55.39,241216.0,53.522,53.6188,53.522,53.6091,241216.0
2024-01-29 14:20:00,55.39,55.42,55.38,55.42,133865.0,53.6091,53.6382,53.5994,53.6382,133865.0
2024-01-29 14:30:00,55.42,55.49,55.41,55.47,33857.0,53.6382,53.7059,53.6285,53.6865,33857.0
2024-01-29 14:40:00,55.47,55.49,55.43,55.44,36787.0,53.6865,53.7059,53.6478,53.6575,36787.0
2024-01-29 14:50:00,55.44,55.49,55.44,55.48,20669.0,53.6575,53.7059,53.6575,53.6962,20669.0
2024-01-29 15:00:00,55.48,55.62,55.48,55.57,102442.0,53.6962,53.8317,53.6962,53.7833,102442.0
2024-01-29 15:10:00,55.57,55.72,55.56,55.72,37579.0,53.7833,53.9285,53.7737,53.9285,37579.0
2024-01-29 15:20:00,55.72,55.79,55.7,55.73,55995.0,53.9285,53.9963,53.9092,53.9382,55995.0
2024-01-29 15:30:00,55.73,55.85,55.73,55.77,117998.0,53.9382,54.0543,53.9382,53.9769,117998.0
2024-01-29 15:40:00,55.78,55.78,55.67,55.72,89782.0,53.9866,53.9866,53.8801,53.9285,89782.0
2024-01-29 15:50:00,55.72,55.94,55.71,55.89,534356.0,53.9285,54.1414,53.9188,54.093,534356.0
2024-01-30 09:30:00,56.16,56.25,55.92,56.05,106892.0,54.3544,54.4415,54.1221,54.2479,106892.0
2024-01-30 09:40:00,56.07,56.11,55.89,56.0,82061.0,54.2673,54.306,54.093,54.1995,82061.0
2024-01-30 09:50:00,56.0,56.05,55.93,56.03,56671.0,54.1995,54.2479,54.1318,54.2285,56671.0
2024-01-30 10:00:00,56.03,56.03,55.83,55.87,59539.0,54.2285,54.2285,54.035,54.0737,59539.0
2024-01-30 10:10:00,55.87,55.91,55.83,55.85,31358.0,54.0737,54.1124,54.035,54.0543,31358.0
2024-01-30 10:20:00,55.86,55.88,55.81,55.83,29938.0,54.064,54.0834,54.0156,54.035,29938.0
2024-01-30 10:30:00,55.82,55.92,55.8,55.83,19187.0,54.0253,54.1221,54.0059,54.035,19187.0
2024-01-30 10:40:00,55.83,55.83,55.73,55.75,50249.0,54.035,54.035,53.9382,53.9575,50249.0
2024-01-30 10:50:00,55.75,55.83,55.71,55.8,29096.0,53.9575,54.035,53.9188,54.0059,29096.0
2024-01-30 11:00:00,55.8,55.87,55.77,55.87,29322.0,54.0059,54.0737,53.9769,54.0737,29322.0
2024-01-30 11:10:00,55.87,55.87,55.76,55.76,19323.0,54.0737,54.0737,53.9672,53.9672,19323.0
2024-01-30 11:20:00,55.76,55.79,55.74,55.77,24281.0,53.9672,53.9963,53.9479,53.9769,24281.0
2024-01-30 11:30:00,55.78,55.89,55.77,55.89,23836.0,53.9866,54.093,53.9769,54.093,23836.0
2024-01-30 11:40:00,55.89,55.89,55.82,55.84,17306.0,54.093,54.093,54.0253,54.0447,17306.0
2024-01-30 11:50:00,55.84,55.86,55.81,55.82,20940.0,54.0447,54.064,54.0156,54.0253,20940.0
2024-01-30 12:00:00,55.82,55.86,55.8,55.85,21378.0,54.0253,54.064,54.0059,54.0543,21378.0
2024-01-30 12:10:00,55.85,55.89,55.85,55.89,18646.0,54.0543,54.093,54.0543,54.093,18646.0
2024-01-30 12:20:00,55.89,55.93,55.89,55.89,22413.0,54.093,54.1318,54.093,54.093,22413.0
2024-01-30 12:30:00,55.88,55.93,55.86,55.87,32965.0,54.0834,54.1318,54.064,54.0737,32965.0
2024-01-30 12:40:00,55.87,55.95,55.86,55.94,30417.0,54.0737,54.1511,54.064,54.1414,30417.0
2024-01-30 12:50:00,55.93,55.94,55.89,55.91,31771.0,54.1318,54.1414,54.093,54.1124,31771.0
2024-01-30 13:00:00,55.91,55.94,55.91,55.93,29388.0,54.1124,54.1414,54.1124,54.1318,29388.0
2024-01-30 13:10:00,55.93,56.05,55.9,56.05,82782.0,54.1318,54.2479,54.1027,54.2479,82782.0
2024-01-30 13:20:00,56.05,56.06,55.96,55.98,95965.0,54.2479,54.2576,54.1608,54.1801,95965.0
2024-01-30 13:30:00,55.98,56.05,55.96,56.0,74244.0,54.1801,54.2479,54.1608,54.1995,74244.0
2024-01-30 13:40:00,56.0,56.06,55.99,56.05,117391.0,54.1995,54.2576,54.1898,54.2479,117391.0
2024-01-30 13:50:00,56.04,56.04,55.98,56.03,218584.0,54.2382,54.2382,54.1801,54.2285,218584.0
2024-01-30 14:00:00,56.03,56.07,56.02,56.04,33115.0,54.2285,54.2673,54.2189,54.2382,33115.0
2024-01-30 14:10:00,56.04,56.08,55.99,56.0,38615.0,54.2382,54.2769,54.1898,54.1995,38615.0
2024-01-30 14:20:00,56.0,56.05,55.99,56.03,30273.0,54.1995,54.2479,54.1898,54.2285,30273.0
2024-01-30 14:30:00,56.03,56.03,55.96,55.98,71558.0,54.2285,54.2285,54.1608,54.1801,71558.0
2024-01-30 14:40:00,55.99,56.07,55.99,56.05,67809.0,54.1898,54.2673,54.1898,54.2479,67809.0
2024-01-30 14:50:00,56.05,56.1,56.03,56.08,53022.0,54.2479,54.2963,54.2285,54.2769,53022.0
2024-01-30 15:00:00,56.07,56.09,56.05,56.08,35460.0,54.2673,54.2866,54.2479,54.2769,35460.0
2024-01-30 15:10:00,56.08,56.13,56.07,56.13,51656.0,54.2769,54.3253,54.2673,54.3253,51656.0
2024-01-30 15:20:00,56.13,56.23,56.11,56.2,73767.0,54.3253,54.4221,54.306,54.3931,73767.0
2024-01-30 15:30:00,56.19,56.2,56.14,56.15,92633.0,54.3834,54.3931,54.335,54.3447,92633.0
2024-01-30 15:40:00,56.15,56.21,56.14,56.18,112542.0,54.3447,54.4028,54.335,54.3737,112542.0
2024-01-30 15:50:00,56.17,56.2,56.03,56.04,389700.0,54.364,54.3931,54.2285,54.2382,389700.0
2024-01-31 09:30:00,55.88,56.17,55.76,56.16,69816.0,54.0834,54.364,53.9672,54.3544,69816.0
2024-01-31 09:40:00,56.18,56.4,56.1,56.13,44333.0,54.3737,54.5866,54.2963,54.3253,44333.0
2024-01-31 09:50:00,56.14,56.17,56.04,56.11,63495.0,54.335,54.364,54.2382,54.306,63495.0
2024-01-31 10:00:00,56.1,56.15,56.06,56.08,40576.0,54.2963,54.3447,54.2576,54.2769,40576.0
2024-01-31 10:10:00,56.08,56.29,56.08,56.23,69914.0,54.2769,54.4802,54.2769,54.4221,69914.0
2024-01-31 10:20:00,56.22,56.33,56.17,56.33,73036.0,54.4124,54.5189,54.364,54.5189,73036.0
2024-01-31 10:30:00,56.34,56.37,56.25,56.26,72166.0,54.5286,54.5576,54.4415,54.4511,72166.0
2024-01-31 10:40:00,56.25,56.28,56.14,56.28,53990.0,54.4415,54.4705,54.335,54.4705,53990.0
2024-01-31 10:50:00,56.27,56.27,56.16,56.21,45342.0,54.4608,54.4608,54.3544,54.4028,45342.0
2024-01-31 11:00:00,56.21,56.39,56.19,56.38,64118.0,54.4028,54.577,54.3834,54.5673,64118.0
2024-01-31 11:10:00,56.38,56.43,56.31,56.32,108907.0,54.5673,54.6157,54.4995,54.5092,108907.0
2024-01-31 11:20:00,56.31,56.33,56.27,56.32,46583.0,54.4995,54.5189,54.4608,54.5092,46583.0
2024-01-31 11:30:00,56.31,56.31,56.22,56.25,47576.0,54.4995,54.4995,54.4124,54.4415,47576.0
2024-01-31 11:40:00,56.25,56.25,56.08,56.15,70948.0,54.4415,54.4415,54.2769,54.3447,70948.0
2024-01-31 11:50:00,56.15,56.28,56.14,56.23,47353.0,54.3447,54.4705,54.335,54.4221,47353.0
2024-01-31 12:00:00,56.23,56.25,56.19,56.25,20444.0,54.4221,54.4415,54.3834,54.4415,20444.0
2024-01-31 12:10:00,56.25,56.25,56.18,56.2,33897.0,54.4415,54.4415,54.3737,54.3931,33897.0
2024-01-31 12:20:00,56.2,56.27,56.18,56.27,29638.0,54.3931,54.4608,54.3737,54.4608,29638.0
2024-01-31 12:30:00,56.26,56.29,56.11,56.13,54956.0,54.4511,54.4802,54.306,54.3253,54956.0
2024-01-31 12:40:00,56.12,56.18,56.09,56.18,15861.0,54.3156,54.3737,54.2866,54.3737,15861.0
2024-01-31 12:50:00,56.18,56.18,56.14,56.16,20117.0,54.3737,54.3737,54.335,54.3544,20117.0
2024-01-31 13:00:00,56.15,56.15,56.09,56.11,20400.0,54.3447,54.3447,54.2866,54.306,20400.0
2024-01-31 13:10:00,56.1,56.15,56.07,56.12,21637.0,54.2963,54.3447,54.2673,54.3156,21637.0
2024-01-31 13:20:00,56.11,56.11,56.03,56.08,21395.0,54.306,54.306,54.2285,54.2769,21395.0
2024-01-31 13:30:00,56.09,56.1,56.04,56.05,29722.0,54.2866,54.2963,54.2382,54.2479,29722.0
2024-01-31 13:40:00,56.05,56.18,56.04,56.16,58277.0,54.2479,54.3737,54.2382,54.3544,58277.0
2024-01-31 13:50:00,56.16,56.17,56.08,56.09,63815.0,54.3544,54.364,54.2769,54.2866,63815.0
2024-01-31 14:00:00,56.09,56.16,55.9,55.95,70409.0,54.2866,54.3544,54.1027,54.1511,70409.0
2024-01-31 14:10:00,55.96,55.99,55.89,55.91,52271.0,54.1608,54.1898,54.093,54.1124,52271.0
2024-01-31 14:20:00,55.9,55.95,55.85,55.92,33212.0,54.1027,54.1511,54.0543,54.1221,33212.0
2024-01-31 14:30:00,55.93,56.16,55.91,56.14,58070.0,54.1318,54.3544,54.1124,54.335,58070.0
2024-01-31 14:40:00,56.14,56.22,56.1,56.11,69524.0,54.335,54.4124,54.2963,54.306,69524.0
2024-01-31 14:50:00,56.11,56.11,55.86,55.88,55147.0,54.306,54.306,54.064,54.0834,55147.0
2024-01-31 15:00:00,55.88,55.88,55.56,55.65,63391.0,54.0834,54.0834,53.7737,53.8608,63391.0
2024-01-31 15:10:00,55.65,55.74,55.63,55.65,58290.0,53.8608,53.9479,53.8414,53.8608,58290.0
2024-01-31 15:20:00,55.65,55.78,55.64,55.7,59060.0,53.8608,53.9866,53.8511,53.9092,59060.0
2024-01-31 15:30:00,55.7,55.72,55.58,55.63,71230.0,53.9092,53.9285,53.793,53.8414,71230.0
2024-01-31 15:40:00,55.62,55.63,55.56,55.59,129563.0,53.8317,53.8414,53.7737,53.8027,129563.0
2024-01-31 15:50:00,55.59,55.63,55.45,55.45,260323.0,53.8027,53.8414,53.6672,53.6672,260323.0
2024-02-01 09:30:00,55.5,55.83,55.47,55.82,123642.0,53.7156,54.035,53.6865,54.0253,123642.0
2024-02-01 09:40:00,55.82,55.83,55.67,55.7,154895.0,54.0253,54.035,53.8801,53.9092,154895.0
2024-02-01 09:50:00,55.7,55.78,55.56,55.67,56214.0,53.9092,53.9866,53.7737,53.8801,56214.0
2024-02-01 10:00:00,55.66,55.67,55.46,55.57,147709.0,53.8704,53.8801,53.6769,53.7833,147709.0
2024-02-01 10:10:00,55.58,55.64,55.51,55.56,130843.0,53.793,53.8511,53.7253,53.7737,130843.0
2024-02-01 10:20:00,55.56,55.56,55.34,55.41,78320.0,53.7737,53.7737,53.5607,53.6285,78320.0
2024-02-01 10:30:00,55.41,55.43,55.1,55.18,68679.0,53.6285,53.6478,53.3284,53.4059,68679.0
2024-02-01 10:40:00,55.19,55.22,55.1,55.1,33803.0,53.4155,53.4446,53.3284,53.3284,33803.0
2024-02-01 10:50:00,55.1,55.11,54.83,54.83,42823.0,53.3284,53.3381,53.0671,53.0671,42823.0
2024-02-01 11:00:00,54.83,54.84,54.68,54.74,53021.0,53.0671,53.0768,52.9219,52.98,53021.0
2024-02-01 11:10:00,54.74,54.94,54.7,54.9,41348.0,52.98,53.1736,52.9413,53.1349,41348.0
2024-02-01 11:20:00,54.91,54.94,54.83,54.85,24844.0,53.1446,53.1736,53.0671,53.0865,24844.0
2024-02-01 11:30:00,54.86,55.01,54.85,54.93,38416.0,53.0962,53.2413,53.0865,53.1639,38416.0
2024-02-01 11:40:00,54.93,54.98,54.9,54.97,35807.0,53.1639,53.2123,53.1349,53.2026,35807.0
2024-02-01 11:50:00,54.98,55.03,54.97,55.03,18513.0,53.2123,53.2607,53.2026,53.2607,18513.0
2024-02-01 12:00:00,55.03,55.23,55.03,55.21,31706.0,53.2607,53.4543,53.2607,53.4349,31706.0
2024-02-01 12:10:00,55.21,55.27,55.18,55.23,32597.0,53.4349,53.493,53.4059,53.4543,32597.0
2024-02-01 12:20:00,55.23,55.31,55.22,55.31,17899.0,53.4543,53.5317,53.4446,53.5317,17899.0
2024-02-01 12:30:00,55.31,55.34,55.27,55.28,32822.0,53.5317,53.5607,53.493,53.5027,32822.0
2024-02-01 12:40:00,55.29,55.36,55.26,55.36,27142.0,53.5123,53.5801,53.4833,53.5801,27142.0
2024-02-01 12:50:00,55.35,55.47,55.33,55.35,31606.0,53.5704,53.6865,53.551,53.5704,31606.0
2024-02-01 13:00:00,55.36,55.38,55.22,55.23,23772.0,53.5801,53.5994,53.4446,53.4543,23772.0
2024-02-01 13:10:00,55.23,55.35,55.23,55.3,20294.0,53.4543,53.5704,53.4543,53.522,20294.0
2024-02-01 13:20:00,55.3,55.35,55.27,55.32,50042.0,53.522,53.5704,53.493,53.5414,50042.0
2024-02-01 13:30:00,55.32,55.38,55.26,55.3,29085.0,53.5414,53.5994,53.4833,53.522,29085.0
2024-02-01 13:40:00,55.31,55.38,55.29,55.36,24140.0,53.5317,53.5994,53.5123,53.5801,24140.0
2024-02-01 13:50:00,55.36,55.4,55.33,55.39,20928.0,53.5801,53.6188,53.551,53.6091,20928.0
2024-02-01 14:00:00,55.4,55.45,55.38,55.44,26333.0,53.6188,53.6672,53.5994,53.6575,26333.0
2024-02-01 14:10:00,55.45,55.45,55.36,55.41,27484.0,53.6672,53.6672,53.5801,53.6285,27484.0
2024-02-01 14:20:00,55.41,55.43,55.38,55.4,26770.0,53.6285,53.6478,53.5994,53.6188,26770.0
2024-02-01 14:30:00,55.41,55.48,55.38,55.46,19901.0,53.6285,53.6962,53.5994,53.6769,19901.0
2024-02-01 14:40:00,55.46,55.6,55.42,55.57,40638.0,53.6769,53.8124,53.6382,53.7833,40638.0
2024-02-01 14:50:00,55.58,55.6,55.53,55.55,23883.0,53.793,53.8124,53.7446,53.764,23883.0
2024-02-01 15:00:00,55.55,55.6,55.52,55.53,27299.0,53.764,53.8124,53.7349,53.7446,27299.0
2024-02-01 15:10:00,55.53,55.58,55.51,55.57,46846.0,53.7446,53.793,53.7253,53.7833,46846.0
2024-02-01 15:20:00,55.58,55.6,55.52,55.57,68971.0,53.793,53.8124,53.7349,53.7833,68971.0
2024-02-01 15:30:00,55.57,55.59,55.5,55.54,104141.0,53.7833,53.8027,53.7156,53.7543,104141.0
2024-02-01 15:40:00,55.53,55.54,55.44,55.45,121077.0,53.7446,53.7543,53.6575,53.6672,121077.0
2024-02-01 15:50:00,55.45,55.55,55.42,55.51,355807.0,53.6672,53.764,53.6382,53.7253,355807.0
2024-02-02 09:30:00,55.49,56.13,55.44,55.71,299592.0,53.7059,54.3253,53.6575,53.9188,299592.0
2024-02-02 09:40:00,55.72,55.84,55.55,55.79,80374.0,53.9285,54.0447,53.764,53.9963,80374.0
2024-02-02 09:50:00,55.8,55.82,55.53,55.66,94677.0,54.0059,54.0253,53.7446,53.8704,94677.0
2024-02-02 10:00:00,55.64,55.64,55.48,55.49,60876.0,53.8511,53.8511,53.6962,53.7059,60876.0
2024-02-02 10:10:00,55.49,55.59,55.43,55.55,40566.0,53.7059,53.8027,53.6478,53.764,40566.0
2024-02-02 10:20:00,55.55,55.68,55.54,55.64,36349.0,53.764,53.8898,53.7543,53.8511,36349.0
2024-02-02 10:30:00,55.64,55.66,55.52,55.6,46973.0,53.8511,53.8704,53.7349,53.8124,46973.0
2024-02-02 10:40:00,55.61,55.82,55.61,55.76,44009.0,53.822,54.0253,53.822,53.9672,44009.0
2024-02-02 10:50:00,55.76,55.76,55.67,55.69,28799.0,53.9672,53.9672,53.8801,53.8995,28799.0
2024-02-02 11:00:00,55.69,55.73,55.63,55.69,40950.0,53.8995,53.9382,53.8414,53.8995,40950.0
2024-02-02 11:10:00,55.69,55.69,55.6,55.63,49051.0,53.8995,53.8995,53.8124,53.8414,49051.0
2024-02-02 11:20:00,55.63,55.74,55.59,55.72,130258.0,53.8414,53.9479,53.8027,53.9285,130258.0
2024-02-02 11:30:00,55.72,55.81,55.7,55.8,40470.0,53.9285,54.0156,53.9092,54.0059,40470.0
2024-02-02 11:40:00,55.82,55.88,55.81,55.87,31197.0,54.0253,54.0834,54.0156,54.0737,31197.0
2024-02-02 11:50:00,55.88,55.9,55.75,55.78,31206.0,54.0834,54.1027,53.9575,53.9866,31206.0
2024-02-02 12:00:00,55.77,55.81,55.7,55.71,35181.0,53.9769,54.0156,53.9092,53.9188,35181.0
2024-02-02 12:10:00,55.7,55.76,55.64,55.7,42266.0,53.9092,53.9672,53.8511,53.9092,42266.0
2024-02-02 12:20:00,55.7,55.76,55.67,55.75,37995.0,53.9092,53.9672,53.8801,53.9575,37995.0
2024-02-02 12:30:00,55.75,55.83,55.72,55.82,35459.0,53.9575,54.035,53.9285,54.0253,35459.0
2024-02-02 12:40:00,55.81,55.81,55.53,55.66,70303.0,54.0156,54.0156,53.7446,53.8704,70303.0
2024-02-02 12:50:00,55.66,55.77,55.6,55.77,27675.0,53.8704,53.9769,53.8124,53.9769,27675.0
2024-02-02 13:00:00,55.78,55.8,55.67,55.69,90486.0,53.9866,54.0059,53.8801,53.8995,90486.0
2024-02-02 13:10:00,55.69,55.77,55.66,55.73,48684.0,53.8995,53.9769,53.8704,53.9382,48684.0
2024-02-02 13:20:00,55.73,55.78,55.69,55.71,90009.0,53.9382,53.9866,53.8995,53.9188,90009.0
2024-02-02 13:30:00,55.71,55.75,55.67,55.73,47623.0,53.9188,53.9575,53.8801,53.9382,47623.0
2024-02-02 13:40:00,55.74,55.76,55.68,55.74,46953.0,53.9479,53.9672,53.8898,53.9479,46953.0
2024-02-02 13:50:00,55.75,55.76,55.7,55.72,40041.0,53.9575,53.9672,53.9092,53.9285,40041.0
2024-02-02 14:00:00,55.72,55.79,55.72,55.74,87991.0,53.9285,53.9963,53.9285,53.9479,87991.0
2024-02-02 14:10:00,55.74,55.84,55.73,55.79,108221.0,53.9479,54.0447,53.9382,53.9963,108221.0
2024-02-02 14:20:00,55.79,55.83,55.73,55.82,66902.0,53.9963,54.035,53.9382,54.0253,66902.0
2024-02-02 14:30:00,55.82,55.85,55.76,55.83,36013.0,54.0253,54.0543,53.9672,54.035,36013.0
2024-02-02 14:40:00,55.83,55.89,55.83,55.88,82356.0,54.035,54.093,54.035,54.0834,82356.0
2024-02-02 14:50:00,55.88,55.88,55.77,55.82,57283.0,54.0834,54.0834,53.9769,54.0253,57283.0
2024-02-02 15:00:00,55.81,55.85,55.74,55.84,80196.0,54.0156,54.0543,53.9479,54.0447,80196.0
2024-02-02 15:10:00,55.84,55.93,55.84,55.92,60153.0,54.0447,54.1318,54.0447,54.1221,60153.0
2024-02-02 15:20:00,55.92,55.98,55.86,55.98,68029.0,54.1221,54.1801,54.064,54.1801,68029.0
2024-02-02 15:30:00,55.97,55.98,55.78,55.79,92089.0,54.1705,54.1801,53.9866,53.9963,92089.0
2024-02-02 15:40:00,55.78,55.8,55.69,55.77,102485.0,53.9866,54.0059,53.8995,53.9769,102485.0
2024-02-02 15:50:00,55.77,55.79,55.62,55.63,312783.0,53.9769,53.9963,53.8317,53.8414,312783.0
2024-02-05 09:30:00,55.27,55.34,55.13,55.19,120808.0,53.493,53.5607,53.3575,53.4155,120808.0
2024-02-05 09:40:00,55.19,55.29,55.06,55.25,73088.0,53.4155,53.5123,53.2897,53.4736,73088.0
2024-02-05 09:50:00,55.25,55.26,55.16,55.19,41653.0,53.4736,53.4833,53.3865,53.4155,41653.0
2024-02-05 10:00:00,55.19,55.23,54.87,54.99,68350.0,53.4155,53.4543,53.1058,53.222,68350.0
2024-02-05 10:10:00,54.98,55.0,54.78,54.93,109124.0,53.2123,53.2317,53.0187,53.1639,109124.0
2024-02-05 10:20:00,54.94,55.02,54.92,54.97,49075.0,53.1736,53.251,53.1542,53.2026,49075.0
2024-02-05 10:30:00,54.97,55.11,54.97,55.09,24965.0,53.2026,53.3381,53.2026,53.3188,24965.0
2024-02-05 10:40:00,55.1,55.12,55.03,55.09,32191.0,53.3284,53.3478,53.2607,53.3188,32191.0
2024-02-05 10:50:00,55.08,55.16,55.05,55.07,44111.0,53.3091,53.3865,53.2801,53.2994,44111.0
2024-02-05 11:00:00,55.07,55.14,54.99,55.09,29881.0,53.2994,53.3672,53.222,53.3188,29881.0
2024-02-05 11:10:00,55.09,55.19,55.07,55.16,46905.0,53.3188,53.4155,53.2994,53.3865,46905.0
2024-02-05 11:20:00,55.18,55.19,55.08,55.19,33208.0,53.4059,53.4155,53.3091,53.4155,33208.0
2024-02-05 11:30:00,55.19,55.22,55.09,55.12,18818.0,53.4155,53.4446,53.3188,53.3478,18818.0
2024-02-05 11:40:00,55.12,55.13,55.06,55.08,65498.0,53.3478,53.3575,53.2897,53.3091,65498.0
2024-02-05 11:50:00,55.07,55.07,55.0,55.06,27128.0,53.2994,53.2994,53.2317,53.2897,27128.0
2024-02-05 12:00:00,55.06,55.1,55.04,55.1,45492.0,53.2897,53.3284,53.2704,53.3284,45492.0
2024-02-05 12:10:00,55.11,55.14,55.09,55.13,32529.0,53.3381,53.3672,53.3188,53.3575,32529.0
2024-02-05 12:20:00,55.12,55.13,55.06,55.13,34150.0,53.3478,53.3575,53.2897,53.3575,34150.0
2024-02-05 12:30:00,55.15,55.24,55.14,55.24,60897.0,53.3768,53.4639,53.3672,53.4639,60897.0
2024-02-05 12:40:00,55.23,55.26,55.19,55.21,15554.0,53.4543,53.4833,53.4155,53.4349,15554.0
2024-02-05 12:50:00,55.22,55.22,55.14,55.15,119744.0,53.4446,53.4446,53.3672,53.3768,119744.0
2024-02-05 13:00:00,55.15,55.16,55.08,55.12,24694.0,53.3768,53.3865,53.3091,53.3478,24694.0
2024-02-05 13:10:00,55.13,55.14,55.06,55.09,52206.0,53.3575,53.3672,53.2897,53.3188,52206.0
2024-02-05 13:20:00,55.11,55.11,55.02,55.02,27283.0,53.3381,53.3381,53.251,53.251,27283.0
2024-02-05 13:30:00,55.02,55.1,55.02,55.08,15592.0,53.251,53.3284,53.251,53.3091,15592.0
2024-02-05 13:40:00,55.09,55.18,55.07,55.18,112378.0,53.3188,53.4059,53.2994,53.4059,112378.0
2024-02-05 13:50:00,55.18,55.18,55.14,55.16,63570.0,53.4059,53.4059,53.3672,53.3865,63570.0
2024-02-05 14:00:00,55.16,55.24,55.13,55.22,43096.0,53.3865,53.4639,53.3575,53.4446,43096.0
2024-02-05 14:10:00,55.22,55.28,55.2,55.22,50048.0,53.4446,53.5027,53.4252,53.4446,50048.0
2024-02-05 14:20:00,55.22,55.26,55.2,55.25,75413.0,53.4446,53.4833,53.4252,53.4736,75413.0
2024-02-05 14:30:00,55.25,55.29,55.23,55.26,44556.0,53.4736,53.5123,53.4543,53.4833,44556.0
2024-02-05 14:40:00,55.26,55.31,55.23,55.29,50879.0,53.4833,53.5317,53.4543,53.5123,50879.0
2024-02-05 14:50:00,55.29,55.3,55.26,55.28,42203.0,53.5123,53.522,53.4833,53.5027,42203.0
2024-02-05 15:00:00,55.28,55.31,55.19,55.2,69350.0,53.5027,53.5317,53.4155,53.4252,69350.0
2024-02-05 15:10:00,55.19,55.25,55.15,55.23,122035.0,53.4155,53.4736,53.3768,53.4543,122035.0
2024-02-05 15:20:00,55.23,55.27,55.21,55.27,136969.0,53.4543,53.493,53.4349,53.493,136969.0
2024-02-05 15:30:00,55.27,55.37,55.26,55.3,137068.0,53.493,53.5898,53.4833,53.522,137068.0
2024-02-05 15:40:00,55.3,55.31,55.17,55.18,154325.0,53.522,53.5317,53.3962,53.4059,154325.0
2024-02-05 15:50:00,55.2,55.23,55.01,55.01,570777.0,53.4252,53.4543,53.2413,53.2413,570777.0
2024-02-06 09:30:00,54.9,55.31,54.9,55.25,53197.0,53.1349,53.5317,53.1349,53.4736,53197.0
2024-02-06 09:40:00,55.24,55.32,55.16,55.23,106497.0,53.4639,53.5414,53.3865,53.4543,106497.0
2024-02-06 09:50:00,55.23,55.28,55.16,55.18,66860.0,53.4543,53.5027,53.3865,53.4059,66860.0
2024-02-06 10:00:00,55.19,55.2,55.01,55.07,74922.0,53.4155,53.4252,53.2413,53.2994,74922.0
2024-02-06 10:10:00,55.07,55.08,54.96,55.05,43364.0,53.2994,53.3091,53.1929,53.2801,43364.0
2024-02-06 10:20:00,55.06,55.17,55.02,55.16,58018.0,53.2897,53.3962,53.251,53.3865,58018.0
2024-02-06 10:30:00,55.16,55.28,55.14,55.25,43524.0,53.3865,53.5027,53.3672,53.4736,43524.0
2024-02-06 10:40:00,55.25,55.26,55.08,55.09,27041.0,53.4736,53.4833,53.3091,53.3188,27041.0
2024-02-06 10:50:00,55.08,55.13,55.05,55.06,57128.0,53.3091,53.3575,53.2801,53.2897,57128.0
2024-02-06 11:00:00,55.06,55.15,55.03,55.08,74311.0,53.2897,53.3768,53.2607,53.3091,74311.0
2024-02-06 11:10:00,55.07,55.14,55.05,55.12,73406.0,53.2994,53.3672,53.2801,53.3478,73406.0
2024-02-06 11:20:00,55.12,55.23,55.12,55.19,40589.0,53.3478,53.4543,53.3478,53.4155,40589.0
2024-02-06 11:30:00,55.18,55.32,55.18,55.32,85998.0,53.4059,53.5414,53.4059,53.5414,85998.0
2024-02-06 11:40:00,55.32,55.33,55.17,55.18,67462.0,53.5414,53.551,53.3962,53.4059,67462.0
2024-02-06 11:50:00,55.19,55.2,55.1,55.11,52419.0,53.4155,53.4252,53.3284,53.3381,52419.0
2024-02-06 12:00:00,55.11,55.13,55.05,55.07,57438.0,53.3381,53.3575,53.2801,53.2994,57438.0
2024-02-06 12:10:00,55.07,55.07,54.95,55.06,63998.0,53.2994,53.2994,53.1833,53.2897,63998.0
2024-02-06 12:20:00,55.05,55.1,55.02,55.1,47901.0,53.2801,53.3284,53.251,53.3284,47901.0
2024-02-06 12:30:00,55.1,55.1,55.03,55.07,43772.0,53.3284,53.3284,53.2607,53.2994,43772.0
2024-02-06 12:40:00,55.07,55.09,55.01,55.03,28704.0,53.2994,53.3188,53.2413,53.2607,28704.0
2024-02-06 12:50:00,55.03,55.06,54.98,54.98,43291.0,53.2607,53.2897,53.2123,53.2123,43291.0
2024-02-06 13:00:00,54.98,55.0,54.94,54.96,30298.0,53.2123,53.2317,53.1736,53.1929,30298.0
2024-02-06 13:10:00,54.95,54.96,54.89,54.93,22320.0,53.1833,53.1929,53.1252,53.1639,22320.0
2024-02-06 13:20:00,54.92,54.97,54.88,54.97,27410.0,53.1542,53.2026,53.1155,53.2026,27410.0
2024-02-06 13:30:00,54.96,55.02,54.96,55.01,54739.0,53.1929,53.251,53.1929,53.2413,54739.0
2024-02-06 13:40:00,55.01,55.04,54.98,55.03,161660.0,53.2413,53.2704,53.2123,53.2607,161660.0
2024-02-06 13:50:00,55.03,55.08,55.02,55.04,44682.0,53.2607,53.3091,53.251,53.2704,44682.0
2024-02-06 14:00:00,55.04,55.04,54.89,54.91,32836.0,53.2704,53.2704,53.1252,53.1446,32836.0
2024-02-06 14:10:00,54.9,54.99,54.89,54.98,37323.0,53.1349,53.222,53.1252,53.2123,37323.0
2024-02-06 14:20:00,54.99,55.02,54.94,54.95,100739.0,53.222,53.251,53.1736,53.1833,100739.0
2024-02-06 14:30:00,54.95,54.98,54.9,54.94,65576.0,53.1833,53.2123,53.1349,53.1736,65576.0
2024-02-06 14:40:00,54.94,55.05,54.93,55.05,41285.0,53.1736,53.2801,53.1639,53.2801,41285.0
2024-02-06 14:50:00,55.05,55.1,55.01,55.1,32236.0,53.2801,53.3284,53.2413,53.3284,32236.0
2024-02-06 15:00:00,55.1,55.13,55.05,55.1,59610.0,53.3284,53.3575,53.2801,53.3284,59610.0
2024-02-06 15:10:00,55.11,55.15,55.09,55.11,63024.0,53.3381,53.3768,53.3188,53.3381,63024.0
2024-02-06 15:20:00,55.1,55.11,55.02,55.04,47012.0,53.3284,53.3381,53.251,53.2704,47012.0
2024-02-06 15:30:00,55.05,55.06,54.96,55.03,69756.0,53.2801,53.2897,53.1929,53.2607,69756.0
2024-02-06 15:40:00,55.03,55.09,55.03,55.06,67888.0,53.2607,53.3188,53.2607,53.2897,67888.0
2024-02-06 15:50:00,55.05,55.11,55.01,55.07,401941.0,53.2801,53.3381,53.2413,53.2994,401941.0
2024-02-07 09:30:00,55.13,55.21,55.0,55.13,67000.0,53.3575,53.4349,53.2317,53.3575,67000.0
2024-02-07 09:40:00,55.12,55.12,54.66,54.76,38031.0,53.3478,53.3478,52.9026,52.9994,38031.0
2024-02-07 09:50:00,54.77,54.82,54.71,54.72,47314.0,53.0091,53.0574,52.951,52.9607,47314.0
2024-02-07 10:00:00,54.72,54.82,54.68,54.78,63701.0,52.9607,53.0574,52.9219,53.0187,63701.0
2024-02-07 10:10:00,54.78,55.03,54.76,54.98,49692.0,53.0187,53.2607,52.9994,53.2123,49692.0
2024-02-07 10:20:00,54.99,55.0,54.84,54.95,67182.0,53.222,53.2317,53.0768,53.1833,67182.0
2024-02-07 10:30:00,54.95,54.99,54.84,54.86,53488.0,53.1833,53.222,53.0768,53.0962,53488.0
2024-02-07 10:40:00,54.87,55.04,54.83,55.03,65322.0,53.1058,53.2704,53.0671,53.2607,65322.0
2024-02-07 10:50:00,55.03,55.04,54.85,54.86,39425.0,53.2607,53.2704,53.0865,53.0962,39425.0
2024-02-07 11:00:00,54.85,54.89,54.83,54.88,43778.0,53.0865,53.1252,53.0671,53.1155,43778.0
2024-02-07 11:10:00,54.89,54.93,54.79,54.83,25221.0,53.1252,53.1639,53.0284,53.0671,25221.0
2024-02-07 11:20:00,54.83,54.86,54.78,54.79,46233.0,53.0671,53.0962,53.0187,53.0284,46233.0
2024-02-07 11:30:00,54.82,54.89,54.81,54.89,22771.0,53.0574,53.1252,53.0478,53.1252,22771.0
2024-02-07 11:40:00,54.89,54.93,54.88,54.9,23082.0,53.1252,53.1639,53.1155,53.1349,23082.0
2024-02-07 11:50:00,54.9,55.0,54.89,55.0,36437.0,53.1349,53.2317,53.1252,53.2317,36437.0
2024-02-07 12:00:00,55.0,55.1,55.0,55.1,22886.0,53.2317,53.3284,53.2317,53.3284,22886.0
2024-02-07 12:10:00,55.09,55.1,55.0,55.08,32368.0,53.3188,53.3284,53.2317,53.3091,32368.0
2024-02-07 12:20:00,55.07,55.07,55.01,55.05,17468.0,53.2994,53.2994,53.2413,53.2801,17468.0
2024-02-07 12:30:00,55.07,55.17,55.03,55.15,32225.0,53.2994,53.3962,53.2607,53.3768,32225.0
2024-02-07 12:40:00,55.14,55.24,55.14,55.23,45394.0,53.3672,53.4639,53.3672,53.4543,45394.0
2024-02-07 12:50:00,55.23,55.29,55.22,55.28,62189.0,53.4543,53.5123,53.4446,53.5027,62189.0
2024-02-07 13:00:00,55.29,55.39,55.27,55.38,72058.0,53.5123,53.6091,53.493,53.5994,72058.0
2024-02-07 13:10:00,55.38,55.4,55.31,55.37,97502.0,53.5994,53.6188,53.5317,53.5898,97502.0
2024-02-07 13:20:00,55.38,55.43,55.37,55.41,26888.0,53.5994,53.6478,53.5898,53.6285,26888.0
2024-02-07 13:30:00,55.41,55.43,55.35,55.36,31553.0,53.6285,53.6478,53.5704,53.5801,31553.0
2024-02-07 13:40:00,55.36,55.37,55.3,55.35,34518.0,53.5801,53.5898,53.522,53.5704,34518.0
2024-02-07 13:50:00,55.36,55.4,55.32,55.34,44429.0,53.5801,53.6188,53.5414,53.5607,44429.0
2024-02-07 14:00:00,55.34,55.45,55.34,55.44,59946.0,53.5607,53.6672,53.5607,53.6575,59946.0
2024-02-07 14:10:00,55.44,55.45,55.35,55.37,33901.0,53.6575,53.6672,53.5704,53.5898,33901.0
2024-02-07 14:20:00,55.37,55.42,55.36,55.4,23775.0,53.5898,53.6382,53.5801,53.6188,23775.0
2024-02-07 14:30:00,55.4,55.41,55.35,55.38,19362.0,53.6188,53.6285,53.5704,53.5994,19362.0
2024-02-07 14:40:00,55.38,55.4,55.36,55.37,26792.0,53.5994,53.6188,53.5801,53.5898,26792.0
2024-02-07 14:50:00,55.36,55.4,55.34,55.36,42493.0,53.5801,53.6188,53.5607,53.5801,42493.0
2024-02-07 15:00:00,55.36,55.38,55.31,55.36,40270.0,53.5801,53.5994,53.5317,53.5801,40270.0
2024-02-07 15:10:00,55.36,55.38,55.27,55.29,63816.0,53.5801,53.5994,53.493,53.5123,63816.0
2024-02-07 15:20:00,55.29,55.29,55.25,55.28,45212.0,53.5123,53.5123,53.4736,53.5027,45212.0
2024-02-07 15:30:00,55.28,55.33,55.27,55.32,69042.0,53.5027,53.551,53.493,53.5414,69042.0
2024-02-07 15:40:00,55.31,55.31,55.18,55.19,69747.0,53.5317,53.5317,53.4059,53.4155,69747.0
2024-02-07 15:50:00,55.19,55.29,55.15,55.28,243537.0,53.4155,53.5123,53.3768,53.5027,243537.0
2024-02-08 09:30:00,55.07,55.4,55.07,55.22,104531.0,53.2994,53.6188,53.2994,53.4446,104531.0
2024-02-08 09:40:00,55.19,55.21,55.0,55.08,77464.0,53.4155,53.4349,53.2317,53.3091,77464.0
2024-02-08 09:50:00,55.08,55.2,55.07,55.16,30965.0,53.3091,53.4252,53.2994,53.3865,30965.0
2024-02-08 10:00:00,55.17,55.22,55.14,55.17,29532.0,53.3962,53.4446,53.3672,53.3962,29532.0
2024-02-08 10:10:00,55.17,55.18,55.01,55.02,35789.0,53.3962,53.4059,53.2413,53.251,35789.0
2024-02-08 10:20:00,55.02,55.03,54.89,54.93,41745.0,53.251,53.2607,53.1252,53.1639,41745.0
2024-02-08 10:30:00,54.93,54.95,54.83,54.86,29106.0,53.1639,53.1833,53.0671,53.0962,29106.0
2024-02-08 10:40:00,54.85,54.85,54.73,54.77,31495.0,53.0865,53.0865,52.9703,53.0091,31495.0
2024-02-08 10:50:00,54.77,54.86,54.77,54.81,87205.0,53.0091,53.0962,53.0091,53.0478,87205.0
2024-02-08 11:00:00,54.81,54.83,54.78,54.8,34465.0,53.0478,53.0671,53.0187,53.0381,34465.0
2024-02-08 11:10:00,54.79,54.8,54.72,54.77,47284.0,53.0284,53.0381,52.9607,53.0091,47284.0
2024-02-08 11:20:00,54.77,54.79,54.67,54.72,32523.0,53.0091,53.0284,52.9123,52.9607,32523.0
2024-02-08 11:30:00,54.71,54.78,54.7,54.78,69054.0,52.951,53.0187,52.9413,53.0187,69054.0
2024-02-08 11:40:00,54.77,54.83,54.76,54.78,35391.0,53.0091,53.0671,52.9994,53.0187,35391.0
2024-02-08 11:50:00,54.78,54.82,54.76,54.79,18951.0,53.0187,53.0574,52.9994,53.0284,18951.0
2024-02-08 12:00:00,54.79,54.81,54.77,54.79,15306.0,53.0284,53.0478,53.0091,53.0284,15306.0
2024-02-08 12:10:00,54.78,54.85,54.78,54.84,20961.0,53.0187,53.0865,53.0187,53.0768,20961.0
2024-02-08 12:20:00,54.83,54.83,54.78,54.8,17066.0,53.0671,53.0671,53.0187,53.0381,17066.0
2024-02-08 12:30:00,54.79,54.83,54.78,54.81,41774.0,53.0284,53.0671,53.0187,53.0478,41774.0
2024-02-08 12:40:00,54.82,54.83,54.75,54.76,30021.0,53.0574,53.0671,52.9897,52.9994,30021.0
2024-02-08 12:50:00,54.76,54.81,54.75,54.8,22038.0,52.9994,53.0478,52.9897,53.0381,22038.0
2024-02-08 13:00:00,54.8,54.9,54.8,54.8,29216.0,53.0381,53.1349,53.0381,53.0381,29216.0
2024-02-08 13:10:00,54.81,54.85,54.8,54.82,20310.0,53.0478,53.0865,53.0381,53.0574,20310.0
2024-02-08 13:20:00,54.82,54.82,54.79,54.82,19505.0,53.0574,53.0574,53.0284,53.0574,19505.0
2024-02-08 13:30:00,54.82,54.95,54.8,54.94,47709.0,53.0574,53.1833,53.0381,53.1736,47709.0
2024-02-08 13:40:00,54.94,55.05,54.91,55.05,42705.0,53.1736,53.2801,53.1446,53.2801,42705.0
2024-02-08 13:50:00,55.04,55.1,55.03,55.1,33085.0,53.2704,53.3284,53.2607,53.3284,33085.0
2024-02-08 14:00:00,55.1,55.16,55.08,55.16,66257.0,53.3284,53.3865,53.3091,53.3865,66257.0
2024-02-08 14:10:00,55.16,55.24,55.15,55.21,45969.0,53.3865,53.4639,53.3768,53.4349,45969.0
2024-02-08 14:20:00,55.21,55.27,55.2,55.27,34896.0,53.4349,53.493,53.4252,53.493,34896.0
2024-02-08 14:30:00,55.27,55.27,55.17,55.2,44399.0,53.493,53.493,53.3962,53.4252,44399.0
2024-02-08 14:40:00,55.19,55.22,55.16,55.17,35424.0,53.4155,53.4446,53.3865,53.3962,35424.0
2024-02-08 14:50:00,55.17,55.21,55.16,55.21,37220.0,53.3962,53.4349,53.3865,53.4349,37220.0
2024-02-08 15:00:00,55.21,55.21,55.15,55.16,38634.0,53.4349,53.4349,53.3768,53.3865,38634.0
2024-02-08 15:10:00,55.16,55.17,55.11,55.15,51198.0,53.3865,53.3962,53.3381,53.3768,51198.0
2024-02-08 15:20:00,55.15,55.18,55.12,55.14,43983.0,53.3768,53.4059,53.3478,53.3672,43983.0
2024-02-08 15:30:00,55.14,55.18,55.12,55.16,63687.0,53.3672,53.4059,53.3478,53.3865,63687.0
2024-02-08 15:40:00,55.16,55.23,55.15,55.15,91812.0,53.3865,53.4543,53.3768,53.3768,91812.0
2024-02-08 15:50:00,55.16,55.19,55.1,55.1,336163.0,53.3865,53.4155,53.3284,53.3284,336163.0
2024-02-09 09:30:00,55.01,55.16,54.86,55.07,78438.0,53.2413,53.3865,53.0962,53.2994,78438.0
2024-02-09 09:40:00,55.05,55.11,54.92,54.94,53568.0,53.2801,53.3381,53.1542,53.1736,53568.0
2024-02-09 09:50:00,54.96,54.97,54.84,54.97,42926.0,53.1929,53.2026,53.0768,53.2026,42926.0
2024-02-09 10:00:00,54.97,55.02,54.89,55.01,28885.0,53.2026,53.251,53.1252,53.2413,28885.0
2024-02-09 10:10:00,55.01,55.04,54.93,54.95,38499.0,53.2413,53.2704,53.1639,53.1833,38499.0
2024-02-09 10:20:00,54.95,54.96,54.87,54.94,22580.0,53.1833,53.1929,53.1058,53.1736,22580.0
2024-02-09 10:30:00,54.94,54.98,54.91,54.93,57800.0,53.1736,53.2123,53.1446,53.1639,57800.0
2024-02-09 10:40:00,54.94,54.98,54.89,54.98,29472.0,53.1736,53.2123,53.1252,53.2123,29472.0
2024-02-09 10:50:00,54.99,55.06,54.96,55.04,30391.0,53.222,53.2897,53.1929,53.2704,30391.0
2024-02-09 11:00:00,55.04,55.05,54.99,55.04,31419.0,53.2704,53.2801,53.222,53.2704,31419.0
2024-02-09 11:10:00,55.05,55.09,55.0,55.01,30519.0,53.2801,53.3188,53.2317,53.2413,30519.0
2024-02-09 11:20:00,55.0,55.03,54.95,54.96,18750.0,53.2317,53.2607,53.1833,53.1929,18750.0
2024-02-09 11:30:00,54.95,54.95,54.83,54.87,23741.0,53.1833,53.1833,53.0671,53.1058,23741.0
2024-02-09 11:40:00,54.86,54.93,54.86,54.9,24351.0,53.0962,53.1639,53.0962,53.1349,24351.0
2024-02-09 11:50:00,54.9,54.91,54.86,54.88,30884.0,53.1349,53.1446,53.0962,53.1155,30884.0
2024-02-09 12:00:00,54.89,54.98,54.88,54.98,35915.0,53.1252,53.2123,53.1155,53.2123,35915.0
2024-02-09 12:10:00,54.99,55.05,54.96,55.05,24826.0,53.222,53.2801,53.1929,53.2801,24826.0
2024-02-09 12:20:00,55.05,55.11,55.03,55.1,25721.0,53.2801,53.3381,53.2607,53.3284,25721.0
2024-02-09 12:30:00,55.11,55.14,55.08,55.14,37539.0,53.3381,53.3672,53.3091,53.3672,37539.0
2024-02-09 12:40:00,55.15,55.19,55.14,55.16,26671.0,53.3768,53.4155,53.3672,53.3865,26671.0
2024-02-09 12:50:00,55.15,55.2,55.11,55.17,27234.0,53.3768,53.4252,53.3381,53.3962,27234.0
2024-02-09 13:00:00,55.18,55.2,55.14,55.15,20855.0,53.4059,53.4252,53.3672,53.3768,20855.0
2024-02-09 13:10:00,55.15,55.15,55.12,55.14,21252.0,53.3768,53.3768,53.3478,53.3672,21252.0
2024-02-09 13:20:00,55.14,55.25,55.13,55.24,25218.0,53.3672,53.4736,53.3575,53.4639,25218.0
2024-02-09 13:30:00,55.25,55.29,55.23,55.24,24197.0,53.4736,53.5123,53.4543,53.4639,24197.0
2024-02-09 13:40:00,55.25,55.3,55.22,55.29,29417.0,53.4736,53.522,53.4446,53.5123,29417.0
2024-02-09 13:50:00,55.28,55.33,55.27,55.3,35214.0,53.5027,53.551,53.493,53.522,35214.0
2024-02-09 14:00:00,55.31,55.35,55.3,55.34,30918.0,53.5317,53.5704,53.522,53.5607,30918.0
2024-02-09 14:10:00,55.33,55.35,55.28,55.29,36103.0,53.551,53.5704,53.5027,53.5123,36103.0
2024-02-09 14:20:00,55.3,55.3,55.24,55.28,26522.0,53.522,53.522,53.4639,53.5027,26522.0
2024-02-09 14:30:00,55.28,55.3,55.25,55.28,39406.0,53.5027,53.522,53.4736,53.5027,39406.0
2024-02-09 14:40:00,55.29,55.36,55.27,55.32,22283.0,53.5123,53.5801,53.493,53.5414,22283.0
2024-02-09 14:50:00,55.33,55.33,55.27,55.29,28464.0,53.551,53.551,53.493,53.5123,28464.0
2024-02-09 15:00:00,55.28,55.29,55.21,55.27,28916.0,53.5027,53.5123,53.4349,53.493,28916.0
2024-02-09 15:10:00,55.27,55.3,55.24,55.28,52045.0,53.493,53.522,53.4639,53.5027,52045.0
2024-02-09 15:20:00,55.28,55.29,55.24,55.25,55661.0,53.5027,53.5123,53.4639,53.4736,55661.0
2024-02-09 15:30:00,55.26,55.3,55.23,55.26,64918.0,53.4833,53.522,53.4543,53.4833,64918.0
2024-02-09 15:40:00,55.26,55.28,55.22,55.27,66259.0,53.4833,53.5027,53.4446,53.493,66259.0
2024-02-09 15:50:00,55.27,55.31,55.21,55.21,234055.0,53.493,53.5317,53.4349,53.4349,234055.0
2024-02-12 09:30:00,55.12,55.42,55.03,55.21,240558.0,53.3478,53.6382,53.2607,53.4349,240558.0
2024-02-12 09:40:00,55.22,55.41,55.22,55.33,105233.0,53.4446,53.6285,53.4446,53.551,105233.0
2024-02-12 09:50:00,55.33,55.44,55.28,55.43,129692.0,53.551,53.6575,53.5027,53.6478,129692.0
2024-02-12 10:00:00,55.43,55.47,55.36,55.39,40312.0,53.6478,53.6865,53.5801,53.6091,40312.0
2024-02-12 10:10:00,55.39,55.44,55.29,55.43,65536.0,53.6091,53.6575,53.5123,53.6478,65536.0
2024-02-12 10:20:00,55.44,55.54,55.4,55.51,78715.0,53.6575,53.7543,53.6188,53.7253,78715.0
2024-02-12 10:30:00,55.51,55.55,55.47,55.52,71547.0,53.7253,53.764,53.6865,53.7349,71547.0
2024-02-12 10:40:00,55.52,55.58,55.47,55.54,114892.0,53.7349,53.793,53.6865,53.7543,114892.0
2024-02-12 10:50:00,55.54,55.55,55.45,55.47,52710.0,53.7543,53.764,53.6672,53.6865,52710.0
2024-02-12 11:00:00,55.47,55.55,55.46,55.53,49458.0,53.6865,53.764,53.6769,53.7446,49458.0
2024-02-12 11:10:00,55.53,55.61,55.47,55.58,77182.0,53.7446,53.822,53.6865,53.793,77182.0
2024-02-12 11:20:00,55.58,55.7,55.58,55.67,34025.0,53.793,53.9092,53.793,53.8801,34025.0
2024-02-12 11:30:00,55.68,55.76,55.67,55.72,41429.0,53.8898,53.9672,53.8801,53.9285,41429.0
2024-02-12 11:40:00,55.72,55.76,55.7,55.76,58172.0,53.9285,53.9672,53.9092,53.9672,58172.0
2024-02-12 11:50:00,55.76,55.78,55.72,55.76,57774.0,53.9672,53.9866,53.9285,53.9672,57774.0
2024-02-12 12:00:00,55.75,55.79,55.72,55.74,49193.0,53.9575,53.9963,53.9285,53.9479,49193.0
2024-02-12 12:10:00,55.75,55.82,55.74,55.81,48330.0,53.9575,54.0253,53.9479,54.0156,48330.0
2024-02-12 12:20:00,55.81,55.84,55.77,55.84,42197.0,54.0156,54.0447,53.9769,54.0447,42197.0
2024-02-12 12:30:00,55.84,55.85,55.8,55.85,47068.0,54.0447,54.0543,54.0059,54.0543,47068.0
2024-02-12 12:40:00,55.84,55.87,55.8,55.83,60140.0,54.0447,54.0737,54.0059,54.035,60140.0
2024-02-12 12:50:00,55.83,55.88,55.82,55.87,44789.0,54.035,54.0834,54.0253,54.0737,44789.0
2024-02-12 13:00:00,55.87,55.95,55.85,55.95,58271.0,54.0737,54.1511,54.0543,54.1511,58271.0
2024-02-12 13:10:00,55.95,56.0,55.95,55.99,46944.0,54.1511,54.1995,54.1511,54.1898,46944.0
2024-02-12 13:20:00,55.98,55.99,55.9,55.96,40534.0,54.1801,54.1898,54.1027,54.1608,40534.0
2024-02-12 13:30:00,55.95,56.05,55.95,55.98,50649.0,54.1511,54.2479,54.1511,54.1801,50649.0
2024-02-12 13:40:00,55.98,56.03,55.94,56.01,60546.0,54.1801,54.2285,54.1414,54.2092,60546.0
2024-02-12 13:50:00,56.01,56.04,55.98,55.98,33875.0,54.2092,54.2382,54.1801,54.1801,33875.0
2024-02-12 14:00:00,55.98,56.02,55.96,56.0,34404.0,54.1801,54.2189,54.1608,54.1995,34404.0
2024-02-12 14:10:00,56.0,56.01,55.81,55.81,44829.0,54.1995,54.2092,54.0156,54.0156,44829.0
2024-02-12 14:20:00,55.8,55.83,55.76,55.8,57423.0,54.0059,54.035,53.9672,54.0059,57423.0
2024-02-12 14:30:00,55.79,55.82,55.71,55.73,77698.0,53.9963,54.0253,53.9188,53.9382,77698.0
2024-02-12 14:40:00,55.73,55.75,55.69,55.73,96977.0,53.9382,53.9575,53.8995,53.9382,96977.0
2024-02-12 14:50:00,55.73,55.75,55.68,55.74,73340.0,53.9382,53.9575,53.8898,53.9479,73340.0
2024-02-12 15:00:00,55.74,55.79,55.7,55.71,64173.0,53.9479,53.9963,53.9092,53.9188,64173.0
2024-02-12 15:10:00,55.71,55.74,55.69,55.71,55119.0,53.9188,53.9479,53.8995,53.9188,55119.0
2024-02-12 15:20:00,55.71,55.73,55.66,55.69,78073.0,53.9188,53.9382,53.8704,53.8995,78073.0
2024-02-12 15:30:00,55.7,55.77,55.66,55.77,76831.0,53.9092,53.9769,53.8704,53.9769,76831.0
2024-02-12 15:40:00,55.77,55.82,55.7,55.72,114136.0,53.9769,54.0253,53.9092,53.9285,114136.0
2024-02-12 15:50:00,55.71,55.74,55.6,55.62,358008.0,53.9188,53.9479,53.8124,53.8317,358008.0
2024-02-13 09:30:00,55.01,55.14,54.61,54.62,165789.0,53.2413,53.3672,52.8542,52.8639,165789.0
2024-02-13 09:40:00,54.61,54.74,54.4,54.43,79003.0,52.8542,52.98,52.6509,52.68,79003.0
2024-02-13 09:50:00,54.42,54.47,54.18,54.21,65247.0,52.6703,52.7187,52.438,52.4671,65247.0
2024-02-13 10:00:00,54.22,54.35,54.16,54.35,74263.0,52.4767,52.6026,52.4187,52.6026,74263.0
2024-02-13 10:10:00,54.35,54.39,54.21,54.24,91914.0,52.6026,52.6413,52.4671,52.4961,91914.0
2024-02-13 10:20:00,54.24,54.4,54.22,54.37,52399.0,52.4961,52.6509,52.4767,52.6219,52399.0
2024-02-13 10:30:00,54.37,54.45,54.24,54.26,53591.0,52.6219,52.6993,52.4961,52.5155,53591.0
2024-02-13 10:40:00,54.26,54.28,54.19,54.25,57408.0,52.5155,52.5348,52.4477,52.5058,57408.0
2024-02-13 10:50:00,54.26,54.33,54.21,54.29,53538.0,52.5155,52.5832,52.4671,52.5445,53538.0
2024-02-13 11:00:00,54.28,54.3,54.17,54.2,55546.0,52.5348,52.5542,52.4283,52.4574,55546.0
2024-02-13 11:10:00,54.19,54.28,54.17,54.25,39182.0,52.4477,52.5348,52.4283,52.5058,39182.0
2024-02-13 11:20:00,54.25,54.39,54.25,54.34,20244.0,52.5058,52.6413,52.5058,52.5929,20244.0
2024-02-13 11:30:00,54.34,54.41,54.29,54.32,39461.0,52.5929,52.6606,52.5445,52.5735,39461.0
2024-02-13 11:40:00,54.33,54.37,54.3,54.35,29637.0,52.5832,52.6219,52.5542,52.6026,29637.0
2024-02-13 11:50:00,54.35,54.39,54.29,54.38,26964.0,52.6026,52.6413,52.5445,52.6316,26964.0
2024-02-13 12:00:00,54.37,54.39,54.27,54.28,34931.0,52.6219,52.6413,52.5251,52.5348,34931.0
2024-02-13 12:10:00,54.27,54.33,54.24,54.28,28400.0,52.5251,52.5832,52.4961,52.5348,28400.0
2024-02-13 12:20:00,54.28,54.3,54.22,54.24,21771.0,52.5348,52.5542,52.4767,52.4961,21771.0
2024-02-13 12:30:00,54.25,54.36,54.2,54.36,25229.0,52.5058,52.6122,52.4574,52.6122,25229.0
2024-02-13 12:40:00,54.35,54.37,54.31,54.34,29048.0,52.6026,52.6219,52.5638,52.5929,29048.0
2024-02-13 12:50:00,54.34,54.35,54.25,54.27,23998.0,52.5929,52.6026,52.5058,52.5251,23998.0
2024-02-13 13:00:00,54.26,54.26,54.09,54.09,37100.0,52.5155,52.5155,52.3509,52.3509,37100.0
2024-02-13 13:10:00,54.09,54.13,54.06,54.08,38922.0,52.3509,52.3896,52.3219,52.3412,38922.0
2024-02-13 13:20:00,54.09,54.09,53.91,53.95,39862.0,52.3509,52.3509,52.1767,52.2154,39862.0
2024-02-13 13:30:00,53.95,53.99,53.93,53.95,34169.0,52.2154,52.2541,52.1961,52.2154,34169.0
2024-02-13 13:40:00,53.95,53.96,53.73,53.85,181464.0,52.2154,52.2251,52.0025,52.1186,181464.0
2024-02-13 13:50:00,53.83,53.87,53.81,53.86,28920.0,52.0993,52.138,52.0799,52.1283,28920.0
2024-02-13 14:00:00,53.85,53.85,53.67,53.7,56939.0,52.1186,52.1186,51.9444,51.9735,56939.0
2024-02-13 14:10:00,53.7,53.71,53.6,53.63,60569.0,51.9735,51.9831,51.8767,51.9057,60569.0
2024-02-13 14:20:00,53.63,53.63,53.52,53.54,50110.0,51.9057,51.9057,51.7992,51.8186,50110.0
2024-02-13 14:30:00,53.54,53.62,53.52,53.62,38733.0,51.8186,51.896,51.7992,51.896,38733.0
2024-02-13 14:40:00,53.62,53.66,53.52,53.53,40876.0,51.896,51.9347,51.7992,51.8089,40876.0
2024-02-13 14:50:00,53.53,53.53,53.44,53.53,51924.0,51.8089,51.8089,51.7218,51.8089,51924.0
2024-02-13 15:00:00,53.52,53.56,53.47,53.56,41891.0,51.7992,51.838,51.7509,51.838,41891.0
2024-02-13 15:10:00,53.56,53.6,53.52,53.54,59341.0,51.838,51.8767,51.7992,51.8186,59341.0
2024-02-13 15:20:00,53.54,53.55,53.4,53.52,66155.0,51.8186,51.8283,51.6831,51.7992,66155.0
2024-02-13 15:30:00,53.52,53.75,53.49,53.71,91090.0,51.7992,52.0218,51.7702,51.9831,91090.0
2024-02-13 15:40:00,53.71,53.87,53.69,53.8,193927.0,51.9831,52.138,51.9638,52.0702,193927.0
2024-02-13 15:50:00,53.8,53.9,53.71,53.89,360620.0,52.0702,52.167,51.9831,52.1573,360620.0
2024-02-14 09:30:00,54.39,54.54,54.18,54.26,114706.0,52.6413,52.7864,52.438,52.5155,114706.0
2024-02-14 09:40:00,54.25,54.52,54.21,54.36,52343.0,52.5058,52.7671,52.4671,52.6122,52343.0
2024-02-14 09:50:00,54.37,54.5,54.34,54.46,25716.0,52.6219,52.7477,52.5929,52.709,25716.0
2024-02-14 10:00:00,54.47,54.49,54.36,54.46,52853.0,52.7187,52.7381,52.6122,52.709,52853.0
2024-02-14 10:10:00,54.46,54.51,54.41,54.5,52078.0,52.709,52.7574,52.6606,52.7477,52078.0
2024-02-14 10:20:00,54.5,54.62,54.49,54.57,57379.0,52.7477,52.8639,52.7381,52.8155,57379.0
2024-02-14 10:30:00,54.57,54.61,54.52,54.53,50173.0,52.8155,52.8542,52.7671,52.7768,50173.0
2024-02-14 10:40:00,54.53,54.58,54.47,54.55,57813.0,52.7768,52.8252,52.7187,52.7961,57813.0
2024-02-14 10:50:00,54.55,54.57,54.36,54.38,55880.0,52.7961,52.8155,52.6122,52.6316,55880.0
2024-02-14 11:00:00,54.38,54.47,54.29,54.41,60294.0,52.6316,52.7187,52.5445,52.6606,60294.0
2024-02-14 11:10:00,54.41,54.55,54.4,54.48,115181.0,52.6606,52.7961,52.6509,52.7284,115181.0
2024-02-14 11:20:00,54.48,54.48,54.41,54.44,45721.0,52.7284,52.7284,52.6606,52.6897,45721.0
2024-02-14 11:30:00,54.43,54.51,54.4,54.41,54614.0,52.68,52.7574,52.6509,52.6606,54614.0
2024-02-14 11:40:00,54.43,54.45,54.36,54.45,52224.0,52.68,52.6993,52.6122,52.6993,52224.0
2024-02-14 11:50:00,54.45,54.49,54.41,54.43,46226.0,52.6993,52.7381,52.6606,52.68,46226.0
2024-02-14 12:00:00,54.44,54.44,54.31,54.39,22502.0,52.6897,52.6897,52.5638,52.6413,22502.0
2024-02-14 12:10:00,54.39,54.45,54.37,54.44,47781.0,52.6413,52.6993,52.6219,52.6897,47781.0
2024-02-14 12:20:00,54.44,54.52,54.42,54.51,48084.0,52.6897,52.7671,52.6703,52.7574,48084.0
2024-02-14 12:30:00,54.52,54.52,54.45,54.46,21331.0,52.7671,52.7671,52.6993,52.709,21331.0
2024-02-14 12:40:00,54.46,54.51,54.43,54.5,29288.0,52.709,52.7574,52.68,52.7477,29288.0
2024-02-14 12:50:00,54.51,54.55,54.49,54.53,18305.0,52.7574,52.7961,52.7381,52.7768,18305.0
2024-02-14 13:00:00,54.53,54.55,54.48,54.48,22379.0,52.7768,52.7961,52.7284,52.7284,22379.0
2024-02-14 13:10:00,54.48,54.49,54.4,54.44,80473.0,52.7284,52.7381,52.6509,52.6897,80473.0
2024-02-14 13:20:00,54.44,54.48,54.4,54.48,21862.0,52.6897,52.7284,52.6509,52.7284,21862.0
2024-02-14 13:30:00,54.48,54.58,54.46,54.57,34660.0,52.7284,52.8252,52.709,52.8155,34660.0
2024-02-14 13:40:00,54.57,54.6,54.5,54.53,29929.0,52.8155,52.8445,52.7477,52.7768,29929.0
2024-02-14 13:50:00,54.53,54.53,54.44,54.49,37522.0,52.7768,52.7768,52.6897,52.7381,37522.0
2024-02-14 14:00:00,54.48,54.5,54.32,54.32,43711.0,52.7284,52.7477,52.5735,52.5735,43711.0
2024-02-14 14:10:00,54.32,54.44,54.32,54.41,38728.0,52.5735,52.6897,52.5735,52.6606,38728.0
2024-02-14 14:20:00,54.41,54.5,54.41,54.5,43391.0,52.6606,52.7477,52.6606,52.7477,43391.0
2024-02-14 14:30:00,54.49,54.5,54.44,54.45,42679.0,52.7381,52.7477,52.6897,52.6993,42679.0
2024-02-14 14:40:00,54.44,54.51,54.42,54.49,39231.0,52.6897,52.7574,52.6703,52.7381,39231.0
2024-02-14 14:50:00,54.49,54.5,54.46,54.49,33359.0,52.7381,52.7477,52.709,52.7381,33359.0
2024-02-14 15:00:00,54.5,54.53,54.45,54.49,50885.0,52.7477,52.7768,52.6993,52.7381,50885.0
2024-02-14 15:10:00,54.48,54.51,54.45,54.46,80834.0,52.7284,52.7574,52.6993,52.709,80834.0
2024-02-14 15:20:00,54.47,54.59,54.46,54.55,62000.0,52.7187,52.8348,52.709,52.7961,62000.0
2024-02-14 15:30:00,54.56,54.57,54.41,54.47,77499.0,52.8058,52.8155,52.6606,52.7187,77499.0
2024-02-14 15:40:00,54.46,54.49,54.42,54.47,125760.0,52.709,52.7381,52.6703,52.7187,125760.0
2024-02-14 15:50:00,54.47,54.53,54.39,54.49,339434.0,52.7187,52.7768,52.6413,52.7381,339434.0
2024-02-15 09:30:00,54.79,55.18,54.72,55.11,60038.0,53.0284,53.4059,52.9607,53.3381,60038.0
2024-02-15 09:40:00,55.11,55.25,55.0,55.21,197194.0,53.3381,53.4736,53.2317,53.4349,197194.0
2024-02-15 09:50:00,55.21,55.28,55.14,55.22,140449.0,53.4349,53.5027,53.3672,53.4446,140449.0
2024-02-15 10:00:00,55.22,55.32,55.19,55.3,120202.0,53.4446,53.5414,53.4155,53.522,120202.0
2024-02-15 10:10:00,55.3,55.37,55.22,55.31,89126.0,53.522,53.5898,53.4446,53.5317,89126.0
2024-02-15 10:20:00,55.32,55.32,55.22,55.25,78259.0,53.5414,53.5414,53.4446,53.4736,78259.0
2024-02-15 10:30:00,55.25,55.26,55.12,55.25,37781.0,53.4736,53.4833,53.3478,53.4736,37781.0
2024-02-15 10:40:00,55.25,55.25,55.17,55.18,45879.0,53.4736,53.4736,53.3962,53.4059,45879.0
2024-02-15 10:50:00,55.18,55.25,55.15,55.17,62328.0,53.4059,53.4736,53.3768,53.3962,62328.0
2024-02-15 11:00:00,55.18,55.2,55.14,55.18,92597.0,53.4059,53.4252,53.3672,53.4059,92597.0
2024-02-15 11:10:00,55.18,55.23,55.17,55.18,60101.0,53.4059,53.4543,53.3962,53.4059,60101.0
2024-02-15 11:20:00,55.17,55.19,55.14,55.17,24265.0,53.3962,53.4155,53.3672,53.3962,24265.0
2024-02-15 11:30:00,55.16,55.2,55.12,55.17,40704.0,53.3865,53.4252,53.3478,53.3962,40704.0
2024-02-15 11:40:00,55.18,55.29,55.15,55.24,39765.0,53.4059,53.5123,53.3768,53.4639,39765.0
2024-02-15 11:50:00,55.24,55.24,55.13,55.14,25249.0,53.4639,53.4639,53.3575,53.3672,25249.0
2024-02-15 12:00:00,55.14,55.2,55.13,55.18,26311.0,53.3672,53.4252,53.3575,53.4059,26311.0
2024-02-15 12:10:00,55.18,55.2,55.15,55.19,24895.0,53.4059,53.4252,53.3768,53.4155,24895.0
2024-02-15 12:20:00,55.19,55.23,55.18,55.21,47205.0,53.4155,53.4543,53.4059,53.4349,47205.0
2024-02-15 12:30:00,55.22,55.22,55.15,55.16,16619.0,53.4446,53.4446,53.3768,53.3865,16619.0
2024-02-15 12:40:00,55.16,55.18,55.11,55.14,31485.0,53.3865,53.4059,53.3381,53.3672,31485.0
2024-02-15 12:50:00,55.15,55.18,55.1,55.12,24933.0,53.3768,53.4059,53.3284,53.3478,24933.0
2024-02-15 13:00:00,55.11,55.15,55.04,55.14,30560.0,53.3381,53.3768,53.2704,53.3672,30560.0
2024-02-15 13:10:00,55.14,55.21,55.13,55.2,20091.0,53.3672,53.4349,53.3575,53.4252,20091.0
2024-02-15 13:20:00,55.2,55.2,55.16,55.17,40052.0,53.4252,53.4252,53.3865,53.3962,40052.0
2024-02-15 13:30:00,55.18,55.2,55.13,55.16,43873.0,53.4059,53.4252,53.3575,53.3865,43873.0
2024-02-15 13:40:00,55.17,55.22,55.16,55.2,36461.0,53.3962,53.4446,53.3865,53.4252,36461.0
2024-02-15 13:50:00,55.21,55.31,55.2,55.3,66206.0,53.4349,53.5317,53.4252,53.522,66206.0
2024-02-15 14:00:00,55.3,55.34,55.29,55.33,53464.0,53.522,53.5607,53.5123,53.551,53464.0
2024-02-15 14:10:00,55.32,55.33,55.27,55.33,47727.0,53.5414,53.551,53.493,53.551,47727.0
2024-02-15 14:20:00,55.33,55.36,55.29,55.3,48352.0,53.551,53.5801,53.5123,53.522,48352.0
2024-02-15 14:30:00,55.3,55.31,55.29,55.3,41247.0,53.522,53.5317,53.5123,53.522,41247.0
2024-02-15 14:40:00,55.29,55.35,55.27,55.34,66972.0,53.5123,53.5704,53.493,53.5607,66972.0
2024-02-15 14:50:00,55.35,55.42,55.34,55.4,101233.0,53.5704,53.6382,53.5607,53.6188,101233.0
2024-02-15 15:00:00,55.39,55.41,55.34,55.36,32804.0,53.6091,53.6285,53.5607,53.5801,32804.0
2024-02-15 15:10:00,55.37,55.38,55.32,55.33,91675.0,53.5898,53.5994,53.5414,53.551,91675.0
2024-02-15 15:20:00,55.33,55.34,55.27,55.29,92010.0,53.551,53.5607,53.493,53.5123,92010.0
2024-02-15 15:30:00,55.29,55.3,55.18,55.19,101503.0,53.5123,53.522,53.4059,53.4155,101503.0
2024-02-15 15:40:00,55.19,55.21,55.12,55.16,92210.0,53.4155,53.4349,53.3478,53.3865,92210.0
2024-02-15 15:50:00,55.16,55.3,55.15,55.29,292137.0,53.3865,53.522,53.3768,53.5123,292137.0
2024-02-16 09:30:00,55.21,55.28,54.77,54.81,166754.0,53.4349,53.5027,53.0091,53.0478,166754.0
2024-02-16 09:40:00,54.82,55.21,54.82,55.21,84322.0,53.0574,53.4349,53.0574,53.4349,84322.0
2024-02-16 09:50:00,55.21,55.3,55.15,55.29,37213.0,53.4349,53.522,53.3768,53.5123,37213.0
2024-02-16 10:00:00,55.29,55.45,55.22,55.4,32901.0,53.5123,53.6672,53.4446,53.6188,32901.0
2024-02-16 10:10:00,55.4,55.5,55.39,55.42,45922.0,53.6188,53.7156,53.6091,53.6382,45922.0
2024-02-16 10:20:00,55.42,55.44,55.31,55.33,44103.0,53.6382,53.6575,53.5317,53.551,44103.0
2024-02-16 10:30:00,55.33,55.37,55.29,55.34,72518.0,53.551,53.5898,53.5123,53.5607,72518.0
2024-02-16 10:40:00,55.34,55.47,55.32,55.43,46000.0,53.5607,53.6865,53.5414,53.6478,46000.0
2024-02-16 10:50:00,55.44,55.48,55.41,55.41,48553.0,53.6575,53.6962,53.6285,53.6285,48553.0
2024-02-16 11:00:00,55.41,55.45,55.38,55.41,37547.0,53.6285,53.6672,53.5994,53.6285,37547.0
2024-02-16 11:10:00,55.41,55.45,55.39,55.42,41228.0,53.6285,53.6672,53.6091,53.6382,41228.0
2024-02-16 11:20:00,55.44,55.59,55.42,55.59,92972.0,53.6575,53.8027,53.6382,53.8027,92972.0
2024-02-16 11:30:00,55.59,55.62,55.55,55.61,35328.0,53.8027,53.8317,53.764,53.822,35328.0
2024-02-16 11:40:00,55.61,55.68,55.61,55.68,43152.0,53.822,53.8898,53.822,53.8898,43152.0
2024-02-16 11:50:00,55.68,55.69,55.59,55.64,28408.0,53.8898,53.8995,53.8027,53.8511,28408.0
2024-02-16 12:00:00,55.63,55.65,55.58,55.64,52138.0,53.8414,53.8608,53.793,53.8511,52138.0
2024-02-16 12:10:00,55.64,55.64,55.49,55.5,26764.0,53.8511,53.8511,53.7059,53.7156,26764.0
2024-02-16 12:20:00,55.51,55.56,55.51,55.52,20711.0,53.7253,53.7737,53.7253,53.7349,20711.0
2024-02-16 12:30:00,55.51,55.53,55.47,55.49,19463.0,53.7253,53.7446,53.6865,53.7059,19463.0
2024-02-16 12:40:00,55.5,55.5,55.44,55.44,25470.0,53.7156,53.7156,53.6575,53.6575,25470.0
2024-02-16 12:50:00,55.44,55.45,55.38,55.4,32632.0,53.6575,53.6672,53.5994,53.6188,32632.0
2024-02-16 13:00:00,55.4,55.4,55.26,55.28,34390.0,53.6188,53.6188,53.4833,53.5027,34390.0
2024-02-16 13:10:00,55.29,55.33,55.24,55.33,32297.0,53.5123,53.551,53.4639,53.551,32297.0
2024-02-16 13:20:00,55.33,55.4,55.3,55.39,45839.0,53.551,53.6188,53.522,53.6091,45839.0
2024-02-16 13:30:00,55.39,55.4,55.36,55.37,27716.0,53.6091,53.6188,53.5801,53.5898,27716.0
2024-02-16 13:40:00,55.37,55.38,55.34,55.35,39627.0,53.5898,53.5994,53.5607,53.5704,39627.0
2024-02-16 13:50:00,55.35,55.39,55.32,55.39,20532.0,53.5704,53.6091,53.5414,53.6091,20532.0
2024-02-16 14:00:00,55.4,55.46,55.37,55.41,30701.0,53.6188,53.6769,53.5898,53.6285,30701.0
2024-02-16 14:10:00,55.43,55.44,55.4,55.41,12872.0,53.6478,53.6575,53.6188,53.6285,12872.0
2024-02-16 14:20:00,55.41,55.43,55.39,55.41,25470.0,53.6285,53.6478,53.6091,53.6285,25470.0
2024-02-16 14:30:00,55.41,55.41,55.3,55.33,32614.0,53.6285,53.6285,53.522,53.551,32614.0
2024-02-16 14:40:00,55.33,55.33,55.09,55.15,46328.0,53.551,53.551,53.3188,53.3768,46328.0
2024-02-16 14:50:00,55.15,55.26,55.12,55.26,56806.0,53.3768,53.4833,53.3478,53.4833,56806.0
2024-02-16 15:00:00,55.27,55.31,55.25,55.27,39411.0,53.493,53.5317,53.4736,53.493,39411.0
2024-02-16 15:10:00,55.27,55.28,55.23,55.23,41171.0,53.493,53.5027,53.4543,53.4543,41171.0
2024-02-16 15:20:00,55.24,55.32,55.21,55.32,71023.0,53.4639,53.5414,53.4349,53.5414,71023.0
2024-02-16 15:30:00,55.32,55.34,55.21,55.23,88144.0,53.5414,53.5607,53.4349,53.4543,88144.0
2024-02-16 15:40:00,55.23,55.25,55.09,55.09,102467.0,53.4543,53.4736,53.3188,53.3188,102467.0
2024-02-16 15:50:00,55.1,55.17,55.06,55.15,271616.0,53.3284,53.3962,53.2897,53.3768,271616.0
2024-02-20 09:30:00,53.93,54.56,53.93,54.49,388363.0,52.1961,52.8058,52.1961,52.7381,388363.0
2024-02-20 09:40:00,54.49,54.92,54.45,54.92,136546.0,52.7381,53.1542,52.6993,53.1542,136546.0
2024-02-20 09:50:00,54.93,54.98,54.76,54.93,164301.0,53.1639,53.2123,52.9994,53.1639,164301.0
2024-02-20 10:00:00,54.93,54.94,54.77,54.93,133609.0,53.1639,53.1736,53.0091,53.1639,133609.0
2024-02-20 10:10:00,54.94,54.98,54.79,54.83,87774.0,53.1736,53.2123,53.0284,53.0671,87774.0
2024-02-20 10:20:00,54.83,54.98,54.8,54.91,66781.0,53.0671,53.2123,53.0381,53.1446,66781.0
2024-02-20 10:30:00,54.92,55.0,54.87,54.99,44739.0,53.1542,53.2317,53.1058,53.222,44739.0
2024-02-20 10:40:00,54.98,55.14,54.98,55.12,65159.0,53.2123,53.3672,53.2123,53.3478,65159.0
2024-02-20 10:50:00,55.13,55.18,55.09,55.17,43262.0,53.3575,53.4059,53.3188,53.3962,43262.0
2024-02-20 11:00:00,55.18,55.18,55.08,55.1,72088.0,53.4059,53.4059,53.3091,53.3284,72088.0
2024-02-20 11:10:00,55.09,55.15,55.06,55.15,40734.0,53.3188,53.3768,53.2897,53.3768,40734.0
2024-02-20 11:20:00,55.15,55.15,55.08,55.14,34464.0,53.3768,53.3768,53.3091,53.3672,34464.0
2024-02-20 11:30:00,55.15,55.17,55.1,55.1,25663.0,53.3768,53.3962,53.3284,53.3284,25663.0
2024-02-20 11:40:00,55.1,55.18,55.06,55.06,110776.0,53.3284,53.4059,53.2897,53.2897,110776.0
2024-02-20 11:50:00,55.06,55.12,55.04,55.12,34865.0,53.2897,53.3478,53.2704,53.3478,34865.0
2024-02-20 12:00:00,55.11,55.11,54.99,55.06,159159.0,53.3381,53.3381,53.222,53.2897,159159.0
2024-02-20 12:10:00,55.06,55.07,54.96,55.04,57379.0,53.2897,53.2994,53.1929,53.2704,57379.0
2024-02-20 12:20:00,55.04,55.06,54.99,55.03,34259.0,53.2704,53.2897,53.222,53.2607,34259.0
2024-02-20 12:30:00,55.03,55.05,54.95,54.97,48771.0,53.2607,53.2801,53.1833,53.2026,48771.0
2024-02-20 12:40:00,54.98,55.02,54.97,54.99,41972.0,53.2123,53.251,53.2026,53.222,41972.0
2024-02-20 12:50:00,54.98,55.03,54.95,55.03,17138.0,53.2123,53.2607,53.1833,53.2607,17138.0
2024-02-20 13:00:00,55.04,55.09,55.03,55.08,20840.0,53.2704,53.3188,53.2607,53.3091,20840.0
2024-02-20 13:10:00,55.08,55.1,55.0,55.02,18569.0,53.3091,53.3284,53.2317,53.251,18569.0
2024-02-20 13:20:00,55.03,55.06,54.96,54.99,26934.0,53.2607,53.2897,53.1929,53.222,26934.0
2024-02-20 13:30:00,54.98,55.01,54.94,55.01,59444.0,53.2123,53.2413,53.1736,53.2413,59444.0
2024-02-20 13:40:00,55.01,55.09,55.0,55.09,73137.0,53.2413,53.3188,53.2317,53.3188,73137.0
2024-02-20 13:50:00,55.09,55.18,55.08,55.15,74685.0,53.3188,53.4059,53.3091,53.3768,74685.0
2024-02-20 14:00:00,55.18,55.18,55.06,55.11,131816.0,53.4059,53.4059,53.2897,53.3381,131816.0
2024-02-20 14:10:00,55.1,55.11,55.0,55.09,34648.0,53.3284,53.3381,53.2317,53.3188,34648.0
2024-02-20 14:20:00,55.08,55.08,54.99,55.05,49362.0,53.3091,53.3091,53.222,53.2801,49362.0
2024-02-20 14:30:00,55.05,55.09,55.02,55.08,135681.0,53.2801,53.3188,53.251,53.3091,135681.0
2024-02-20 14:40:00,55.08,55.18,55.07,55.14,65811.0,53.3091,53.4059,53.2994,53.3672,65811.0
2024-02-20 14:50:00,55.14,55.19,55.12,55.15,53385.0,53.3672,53.4155,53.3478,53.3768,53385.0
2024-02-20 15:00:00,55.15,55.17,55.08,55.09,34927.0,53.3768,53.3962,53.3091,53.3188,34927.0
2024-02-20 15:10:00,55.09,55.09,55.03,55.05,45115.0,53.3188,53.3188,53.2607,53.2801,45115.0
2024-02-20 15:20:00,55.05,55.08,55.04,55.04,70021.0,53.2801,53.3091,53.2704,53.2704,70021.0
2024-02-20 15:30:00,55.05,55.05,54.79,54.86,92610.0,53.2801,53.2801,53.0284,53.0962,92610.0
2024-02-20 15:40:00,54.85,54.92,54.82,54.92,136035.0,53.0865,53.1542,53.0574,53.1542,136035.0
2024-02-20 15:50:00,54.91,54.94,54.79,54.88,389753.0,53.1446,53.1736,53.0284,53.1155,389753.0
2024-02-21 09:30:00,54.97,54.98,54.63,54.84,114073.0,53.2026,53.2123,52.8736,53.0768,114073.0
2024-02-21 09:40:00,54.86,55.12,54.86,55.08,115806.0,53.0962,53.3478,53.0962,53.3091,115806.0
2024-02-21 09:50:00,55.07,55.14,54.94,55.0,82419.0,53.2994,53.3672,53.1736,53.2317,82419.0
2024-02-21 10:00:00,55.01,55.11,54.96,55.11,95373.0,53.2413,53.3381,53.1929,53.3381,95373.0
2024-02-21 10:10:00,55.11,55.22,55.08,55.21,67325.0,53.3381,53.4446,53.3091,53.4349,67325.0
2024-02-21 10:20:00,55.22,55.22,55.1,55.15,66967.0,53.4446,53.4446,53.3284,53.3768,66967.0
2024-02-21 10:30:00,55.14,55.22,55.09,55.16,52102.0,53.3672,53.4446,53.3188,53.3865,52102.0
2024-02-21 10:40:00,55.15,55.2,55.1,55.2,61299.0,53.3768,53.4252,53.3284,53.4252,61299.0
2024-02-21 10:50:00,55.21,55.29,55.21,55.29,31179.0,53.4349,53.5123,53.4349,53.5123,31179.0
2024-02-21 11:00:00,55.28,55.28,55.13,55.18,25605.0,53.5027,53.5027,53.3575,53.4059,25605.0
2024-02-21 11:10:00,55.18,55.29,55.17,55.28,60365.0,53.4059,53.5123,53.3962,53.5027,60365.0
2024-02-21 11:20:00,55.29,55.3,55.24,55.27,28866.0,53.5123,53.522,53.4639,53.493,28866.0
2024-02-21 11:30:00,55.26,55.27,55.15,55.16,19363.0,53.4833,53.493,53.3768,53.3865,19363.0
2024-02-21 11:40:00,55.16,55.18,55.15,55.17,11997.0,53.3865,53.4059,53.3768,53.3962,11997.0
2024-02-21 11:50:00,55.16,55.2,55.15,55.19,33460.0,53.3865,53.4252,53.3768,53.4155,33460.0
2024-02-21 12:00:00,55.2,55.2,55.15,55.2,24009.0,53.4252,53.4252,53.3768,53.4252,24009.0
2024-02-21 12:10:00,55.19,55.26,55.16,55.23,36340.0,53.4155,53.4833,53.3865,53.4543,36340.0
2024-02-21 12:20:00,55.23,55.29,55.22,55.26,18754.0,53.4543,53.5123,53.4446,53.4833,18754.0
2024-02-21 12:30:00,55.26,55.26,55.19,55.2,22418.0,53.4833,53.4833,53.4155,53.4252,22418.0
2024-02-21 12:40:00,55.21,55.25,55.17,55.25,28001.0,53.4349,53.4736,53.3962,53.4736,28001.0
2024-02-21 12:50:00,55.25,55.27,55.2,55.21,14892.0,53.4736,53.493,53.4252,53.4349,14892.0
2024-02-21 13:00:00,55.2,55.21,55.03,55.12,28604.0,53.4252,53.4349,53.2607,53.3478,28604.0
2024-02-21 13:10:00,55.12,55.18,55.11,55.15,18664.0,53.3478,53.4059,53.3381,53.3768,18664.0
2024-02-21 13:20:00,55.15,55.17,55.11,55.14,17191.0,53.3768,53.3962,53.3381,53.3672,17191.0
2024-02-21 13:30:00,55.14,55.17,55.1,55.16,21785.0,53.3672,53.3962,53.3284,53.3865,21785.0
2024-02-21 13:40:00,55.16,55.22,55.14,55.22,24447.0,53.3865,53.4446,53.3672,53.4446,24447.0
2024-02-21 13:50:00,55.21,55.22,55.18,55.21,17124.0,53.4349,53.4446,53.4059,53.4349,17124.0
2024-02-21 14:00:00,55.22,55.27,55.16,55.22,26134.0,53.4446,53.493,53.3865,53.4446,26134.0
2024-02-21 14:10:00,55.21,55.23,55.11,55.16,26143.0,53.4349,53.4543,53.3381,53.3865,26143.0
2024-02-21 14:20:00,55.16,55.17,55.06,55.14,23477.0,53.3865,53.3962,53.2897,53.3672,23477.0
2024-02-21 14:30:00,55.13,55.13,55.04,55.05,28194.0,53.3575,53.3575,53.2704,53.2801,28194.0
2024-02-21 14:40:00,55.05,55.12,55.04,55.11,26562.0,53.2801,53.3478,53.2704,53.3381,26562.0
2024-02-21 14:50:00,55.11,55.14,55.09,55.13,25980.0,53.3381,53.3672,53.3188,53.3575,25980.0
2024-02-21 15:00:00,55.12,55.12,55.0,55.06,291740.0,53.3478,53.3478,53.2317,53.2897,291740.0
2024-02-21 15:10:00,55.06,55.1,55.01,55.05,44015.0,53.2897,53.3284,53.2413,53.2801,44015.0
2024-02-21 15:20:00,55.05,55.09,54.99,55.05,52892.0,53.2801,53.3188,53.222,53.2801,52892.0
2024-02-21 15:30:00,55.05,55.19,55.04,55.16,71504.0,53.2801,53.4155,53.2704,53.3865,71504.0
2024-02-21 15:40:00,55.17,55.18,55.11,55.12,113550.0,53.3962,53.4059,53.3381,53.3478,113550.0
2024-02-21 15:50:00,55.12,55.13,55.06,55.12,377962.0,53.3478,53.3575,53.2897,53.3478,377962.0
2024-02-22 09:30:00,55.31,55.4,55.04,55.38,106856.0,53.5317,53.6188,53.2704,53.5994,106856.0
2024-02-22 09:40:00,55.37,55.57,55.31,55.55,54952.0,53.5898,53.7833,53.5317,53.764,54952.0
2024-02-22 09:50:00,55.54,55.63,55.5,55.53,74089.0,53.7543,53.8414,53.7156,53.7446,74089.0
2024-02-22 10:00:00,55.54,55.61,55.33,55.33,125318.0,53.7543,53.822,53.551,53.551,125318.0
2024-02-22 10:10:00,55.34,55.44,55.29,55.34,71513.0,53.5607,53.6575,53.5123,53.5607,71513.0
2024-02-22 10:20:00,55.35,55.39,55.28,55.35,66254.0,53.5704,53.6091,53.5027,53.5704,66254.0
2024-02-22 10:30:00,55.34,55.36,55.26,55.32,66656.0,53.5607,53.5801,53.4833,53.5414,66656.0
2024-02-22 10:40:00,55.32,55.4,55.3,55.4,53768.0,53.5414,53.6188,53.522,53.6188,53768.0
2024-02-22 10:50:00,55.39,55.46,55.38,55.41,42954.0,53.6091,53.6769,53.5994,53.6285,42954.0
2024-02-22 11:00:00,55.41,55.42,55.32,55.36,50947.0,53.6285,53.6382,53.5414,53.5801,50947.0
2024-02-22 11:10:00,55.36,55.44,55.33,55.34,34444.0,53.5801,53.6575,53.551,53.5607,34444.0
2024-02-22 11:20:00,55.35,55.42,55.31,55.41,29058.0,53.5704,53.6382,53.5317,53.6285,29058.0
2024-02-22 11:30:00,55.41,55.48,55.4,55.45,28926.0,53.6285,53.6962,53.6188,53.6672,28926.0
2024-02-22 11:40:00,55.45,55.51,55.39,55.41,35188.0,53.6672,53.7253,53.6091,53.6285,35188.0
2024-02-22 11:50:00,55.42,55.46,55.39,55.46,28221.0,53.6382,53.6769,53.6091,53.6769,28221.0
2024-02-22 12:00:00,55.45,55.47,55.39,55.43,35722.0,53.6672,53.6865,53.6091,53.6478,35722.0
2024-02-22 12:10:00,55.42,55.42,55.37,55.4,15908.0,53.6382,53.6382,53.5898,53.6188,15908.0
2024-02-22 12:20:00,55.4,55.45,55.37,55.44,22817.0,53.6188,53.6672,53.5898,53.6575,22817.0
2024-02-22 12:30:00,55.44,55.46,55.41,55.44,23493.0,53.6575,53.6769,53.6285,53.6575,23493.0
2024-02-22 12:40:00,55.44,55.44,55.33,55.35,22155.0,53.6575,53.6575,53.551,53.5704,22155.0
2024-02-22 12:50:00,55.35,55.36,55.31,55.31,30079.0,53.5704,53.5801,53.5317,53.5317,30079.0
2024-02-22 13:00:00,55.31,55.36,55.28,55.31,38412.0,53.5317,53.5801,53.5027,53.5317,38412.0
2024-02-22 13:10:00,55.3,55.31,55.25,55.27,35030.0,53.522,53.5317,53.4736,53.493,35030.0
2024-02-22 13:20:00,55.27,55.42,55.26,55.41,23047.0,53.493,53.6382,53.4833,53.6285,23047.0
2024-02-22 13:30:00,55.41,55.45,55.38,55.41,33541.0,53.6285,53.6672,53.5994,53.6285,33541.0
2024-02-22 13:40:00,55.42,55.42,55.29,55.31,34770.0,53.6382,53.6382,53.5123,53.5317,34770.0
2024-02-22 13:50:00,55.3,55.31,55.26,55.3,28822.0,53.522,53.5317,53.4833,53.522,28822.0
2024-02-22 14:00:00,55.3,55.37,55.29,55.37,22684.0,53.522,53.5898,53.5123,53.5898,22684.0
2024-02-22 14:10:00,55.38,55.42,55.36,55.41,40208.0,53.5994,53.6382,53.5801,53.6285,40208.0
2024-02-22 14:20:00,55.41,55.48,55.4,55.45,22962.0,53.6285,53.6962,53.6188,53.6672,22962.0
2024-02-22 14:30:00,55.46,55.46,55.33,55.38,64836.0,53.6769,53.6769,53.551,53.5994,64836.0
2024-02-22 14:40:00,55.38,55.38,55.3,55.32,41013.0,53.5994,53.5994,53.522,53.5414,41013.0
2024-02-22 14:50:00,55.31,55.32,55.16,55.23,54473.0,53.5317,53.5414,53.3865,53.4543,54473.0
2024-02-22 15:00:00,55.22,55.26,55.21,55.22,37641.0,53.4446,53.4833,53.4349,53.4446,37641.0
2024-02-22 15:10:00,55.22,55.29,55.2,55.27,43719.0,53.4446,53.5123,53.4252,53.493,43719.0
2024-02-22 15:20:00,55.27,55.34,55.26,55.28,66953.0,53.493,53.5607,53.4833,53.5027,66953.0
2024-02-22 15:30:00,55.28,55.38,55.26,55.36,101509.0,53.5027,53.5994,53.4833,53.5801,101509.0
2024-02-22 15:40:00,55.37,55.4,55.34,55.36,70845.0,53.5898,53.6188,53.5607,53.5801,70845.0
2024-02-22 15:50:00,55.36,55.46,55.33,55.36,264959.0,53.5801,53.6769,53.551,53.5801,264959.0
2024-02-23 09:30:00,55.6,55.73,55.33,55.53,203979.0,53.8124,53.9382,53.551,53.7446,203979.0
2024-02-23 09:40:00,55.53,55.74,55.52,55.7,187112.0,53.7446,53.9479,53.7349,53.9092,187112.0
2024-02-23 09:50:00,55.7,55.71,55.54,55.68,55901.0,53.9092,53.9188,53.7543,53.8898,55901.0
2024-02-23 10:00:00,55.67,55.76,55.62,55.76,27011.0,53.8801,53.9672,53.8317,53.9672,27011.0
2024-02-23 10:10:00,55.78,55.78,55.69,55.72,28859.0,53.9866,53.9866,53.8995,53.9285,28859.0
2024-02-23 10:20:00,55.72,55.81,55.71,55.75,27698.0,53.9285,54.0156,53.9188,53.9575,27698.0
2024-02-23 10:30:00,55.75,55.8,55.7,55.8,96945.0,53.9575,54.0059,53.9092,54.0059,96945.0
2024-02-23 10:40:00,55.8,55.9,55.79,55.89,42635.0,54.0059,54.1027,53.9963,54.093,42635.0
2024-02-23 10:50:00,55.89,55.99,55.88,55.98,46853.0,54.093,54.1898,54.0834,54.1801,46853.0
2024-02-23 11:00:00,55.98,56.06,55.91,56.06,73241.0,54.1801,54.2576,54.1124,54.2576,73241.0
2024-02-23 11:10:00,56.06,56.06,55.86,55.86,33075.0,54.2576,54.2576,54.064,54.064,33075.0
2024-02-23 11:20:00,55.86,55.91,55.83,55.89,67950.0,54.064,54.1124,54.035,54.093,67950.0
2024-02-23 11:30:00,55.9,56.02,55.86,56.01,30183.0,54.1027,54.2189,54.064,54.2092,30183.0
2024-02-23 11:40:00,56.01,56.05,55.99,56.05,35530.0,54.2092,54.2479,54.1898,54.2479,35530.0
2024-02-23 11:50:00,56.05,56.06,55.94,55.96,29960.0,54.2479,54.2576,54.1414,54.1608,29960.0
2024-02-23 12:00:00,55.97,55.97,55.89,55.94,45944.0,54.1705,54.1705,54.093,54.1414,45944.0
2024-02-23 12:10:00,55.95,56.04,55.95,56.02,27722.0,54.1511,54.2382,54.1511,54.2189,27722.0
2024-02-23 12:20:00,56.02,56.02,55.86,55.87,25482.0,54.2189,54.2189,54.064,54.0737,25482.0
2024-02-23 12:30:00,55.87,55.89,55.83,55.89,32762.0,54.0737,54.093,54.035,54.093,32762.0
2024-02-23 12:40:00,55.9,55.9,55.86,55.88,18420.0,54.1027,54.1027,54.064,54.0834,18420.0
2024-02-23 12:50:00,55.88,55.88,55.84,55.87,15430.0,54.0834,54.0834,54.0447,54.0737,15430.0
2024-02-23 13:00:00,55.87,55.87,55.78,55.79,11772.0,54.0737,54.0737,53.9866,53.9963,11772.0
2024-02-23 13:10:00,55.79,55.84,55.77,55.84,86370.0,53.9963,54.0447,53.9769,54.0447,86370.0
2024-02-23 13:20:00,55.84,55.86,55.82,55.86,26311.0,54.0447,54.064,54.0253,54.064,26311.0
2024-02-23 13:30:00,55.86,55.9,55.85,55.89,23656.0,54.064,54.1027,54.0543,54.093,23656.0
2024-02-23 13:40:00,55.88,55.91,55.84,55.86,35631.0,54.0834,54.1124,54.0447,54.064,35631.0
2024-02-23 13:50:00,55.86,55.88,55.8,55.8,36162.0,54.064,54.0834,54.0059,54.0059,36162.0
2024-02-23 14:00:00,55.8,55.81,55.73,55.74,33006.0,54.0059,54.0156,53.9382,53.9479,33006.0
2024-02-23 14:10:00,55.75,55.77,55.71,55.72,29061.0,53.9575,53.9769,53.9188,53.9285,29061.0
2024-02-23 14:20:00,55.72,55.72,55.62,55.64,50229.0,53.9285,53.9285,53.8317,53.8511,50229.0
2024-02-23 14:30:00,55.63,55.65,55.59,55.62,30525.0,53.8414,53.8608,53.8027,53.8317,30525.0
2024-02-23 14:40:00,55.62,55.63,55.56,55.58,23488.0,53.8317,53.8414,53.7737,53.793,23488.0
2024-02-23 14:50:00,55.57,55.57,55.5,55.55,96702.0,53.7833,53.7833,53.7156,53.764,96702.0
2024-02-23 15:00:00,55.55,55.59,55.51,55.54,108544.0,53.764,53.8027,53.7253,53.7543,108544.0
2024-02-23 15:10:00,55.53,55.71,55.52,55.58,206895.0,53.7446,53.9188,53.7349,53.793,206895.0
2024-02-23 15:20:00,55.58,55.76,55.57,55.71,82422.0,53.793,53.9672,53.7833,53.9188,82422.0
2024-02-23 15:30:00,55.71,55.74,55.67,55.67,62513.0,53.9188,53.9479,53.8801,53.8801,62513.0
2024-02-23 15:40:00,55.67,55.77,55.65,55.76,83263.0,53.8801,53.9769,53.8608,53.9672,83263.0
2024-02-23 15:50:00,55.77,55.78,55.6,55.61,420683.0,53.9769,53.9866,53.8124,53.822,420683.0
2024-02-26 09:30:00,55.33,55.87,55.19,55.83,158068.0,53.551,54.0737,53.4155,54.035,158068.0
2024-02-26 09:40:00,55.82,55.96,55.76,55.94,88710.0,54.0253,54.1608,53.9672,54.1414,88710.0
2024-02-26 09:50:00,55.95,56.16,55.94,56.14,53314.0,54.1511,54.3544,54.1414,54.335,53314.0
2024-02-26 10:00:00,56.13,56.18,55.99,56.03,86114.0,54.3253,54.3737,54.1898,54.2285,86114.0
2024-02-26 10:10:00,56.02,56.05,55.78,55.81,53998.0,54.2189,54.2479,53.9866,54.0156,53998.0
2024-02-26 10:20:00,55.8,55.82,55.72,55.73,35039.0,54.0059,54.0253,53.9285,53.9382,35039.0
2024-02-26 10:30:00,55.73,55.76,55.59,55.62,50556.0,53.9382,53.9672,53.8027,53.8317,50556.0
2024-02-26 10:40:00,55.62,55.72,55.58,55.59,32799.0,53.8317,53.9285,53.793,53.8027,32799.0
2024-02-26 10:50:00,55.59,55.6,55.5,55.52,48327.0,53.8027,53.8124,53.7156,53.7349,48327.0
2024-02-26 11:00:00,55.53,55.59,55.49,55.58,68106.0,53.7446,53.8027,53.7059,53.793,68106.0
2024-02-26 11:10:00,55.57,55.66,55.57,55.63,21605.0,53.7833,53.8704,53.7833,53.8414,21605.0
2024-02-26 11:20:00,55.63,55.63,55.54,55.61,75955.0,53.8414,53.8414,53.7543,53.822,75955.0
2024-02-26 11:30:00,55.6,55.65,55.54,55.61,68238.0,53.8124,53.8608,53.7543,53.822,68238.0
2024-02-26 11:40:00,55.61,55.63,55.53,55.59,63441.0,53.822,53.8414,53.7446,53.8027,63441.0
2024-02-26 11:50:00,55.6,55.73,55.57,55.72,74821.0,53.8124,53.9382,53.7833,53.9285,74821.0
2024-02-26 12:00:00,55.72,55.72,55.59,55.6,45845.0,53.9285,53.9285,53.8027,53.8124,45845.0
2024-02-26 12:10:00,55.59,55.66,55.57,55.65,32229.0,53.8027,53.8704,53.7833,53.8608,32229.0
2024-02-26 12:20:00,55.66,55.71,55.65,55.7,36532.0,53.8704,53.9188,53.8608,53.9092,36532.0
2024-02-26 12:30:00,55.69,55.69,55.56,55.58,25148.0,53.8995,53.8995,53.7737,53.793,25148.0
2024-02-26 12:40:00,55.58,55.59,55.53,55.56,23817.0,53.793,53.8027,53.7446,53.7737,23817.0
2024-02-26 12:50:00,55.56,55.58,55.52,55.53,18743.0,53.7737,53.793,53.7349,53.7446,18743.0
2024-02-26 13:00:00,55.52,55.54,55.44,55.45,77672.0,53.7349,53.7543,53.6575,53.6672,77672.0
2024-02-26 13:10:00,55.46,55.51,55.38,55.46,119220.0,53.6769,53.7253,53.5994,53.6769,119220.0
2024-02-26 13:20:00,55.46,55.5,55.36,55.4,39052.0,53.6769,53.7156,53.5801,53.6188,39052.0
2024-02-26 13:30:00,55.4,55.44,55.34,55.4,32069.0,53.6188,53.6575,53.5607,53.6188,32069.0
2024-02-26 13:40:00,55.39,55.42,55.35,55.36,37778.0,53.6091,53.6382,53.5704,53.5801,37778.0
2024-02-26 13:50:00,55.36,55.37,55.32,55.33,40115.0,53.5801,53.5898,53.5414,53.551,40115.0
2024-02-26 14:00:00,55.32,55.35,55.28,55.28,33160.0,53.5414,53.5704,53.5027,53.5027,33160.0
2024-02-26 14:10:00,55.28,55.32,55.23,55.32,68539.0,53.5027,53.5414,53.4543,53.5414,68539.0
2024-02-26 14:20:00,55.33,55.38,55.3,55.38,32446.0,53.551,53.5994,53.522,53.5994,32446.0
2024-02-26 14:30:00,55.38,55.39,55.31,55.33,29716.0,53.5994,53.6091,53.5317,53.551,29716.0
2024-02-26 14:40:00,55.33,55.36,55.3,55.35,31290.0,53.551,53.5801,53.522,53.5704,31290.0
2024-02-26 14:50:00,55.35,55.41,55.33,55.34,37230.0,53.5704,53.6285,53.551,53.5607,37230.0
2024-02-26 15:00:00,55.35,55.39,55.32,55.36,45123.0,53.5704,53.6091,53.5414,53.5801,45123.0
2024-02-26 15:10:00,55.36,55.43,55.34,55.41,47937.0,53.5801,53.6478,53.5607,53.6285,47937.0
2024-02-26 15:20:00,55.41,55.42,55.35,55.4,54680.0,53.6285,53.6382,53.5704,53.6188,54680.0
2024-02-26 15:30:00,55.4,55.41,55.32,55.39,66535.0,53.6188,53.6285,53.5414,53.6091,66535.0
2024-02-26 15:40:00,55.39,55.45,55.34,55.45,109175.0,53.6091,53.6672,53.5607,53.6672,109175.0
2024-02-26 15:50:00,55.45,55.45,55.24,55.26,290318.0,53.6672,53.6672,53.4639,53.4833,290318.0
2024-02-27 09:30:00,55.3,55.5,55.19,55.36,80616.0,53.522,53.7156,53.4155,53.5801,80616.0
2024-02-27 09:40:00,55.35,55.54,55.24,55.31,99424.0,53.5704,53.7543,53.4639,53.5317,99424.0
2024-02-27 09:50:00,55.3,55.34,55.23,55.32,37595.0,53.522,53.5607,53.4543,53.5414,37595.0
2024-02-27 10:00:00,55.32,55.38,55.24,55.24,65043.0,53.5414,53.5994,53.4639,53.4639,65043.0
2024-02-27 10:10:00,55.22,55.3,55.2,55.27,34623.0,53.4446,53.522,53.4252,53.493,34623.0
2024-02-27 10:20:00,55.26,55.29,55.21,55.27,30199.0,53.4833,53.5123,53.4349,53.493,30199.0
2024-02-27 10:30:00,55.27,55.27,55.21,55.23,26760.0,53.493,53.493,53.4349,53.4543,26760.0
2024-02-27 10:40:00,55.24,55.28,55.2,55.23,33060.0,53.4639,53.5027,53.4252,53.4543,33060.0
2024-02-27 10:50:00,55.24,55.26,55.17,55.23,41951.0,53.4639,53.4833,53.3962,53.4543,41951.0
2024-02-27 11:00:00,55.24,55.3,55.18,55.29,71630.0,53.4639,53.522,53.4059,53.5123,71630.0
2024-02-27 11:10:00,55.28,55.34,55.26,55.32,28224.0,53.5027,53.5607,53.4833,53.5414,28224.0
2024-02-27 11:20:00,55.32,55.35,55.31,55.34,30168.0,53.5414,53.5704,53.5317,53.5607,30168.0
2024-02-27 11:30:00,55.34,55.36,55.27,55.32,28864.0,53.5607,53.5801,53.493,53.5414,28864.0
2024-02-27 11:40:00,55.32,55.33,55.27,55.3,19944.0,53.5414,53.551,53.493,53.522,19944.0
2024-02-27 11:50:00,55.3,55.32,55.28,55.31,24722.0,53.522,53.5414,53.5027,53.5317,24722.0
2024-02-27 12:00:00,55.31,55.33,55.23,55.26,22324.0,53.5317,53.551,53.4543,53.4833,22324.0
2024-02-27 12:10:00,55.25,55.25,55.2,55.23,20152.0,53.4736,53.4736,53.4252,53.4543,20152.0
2024-02-27 12:20:00,55.24,55.27,55.23,55.27,18844.0,53.4639,53.493,53.4543,53.493,18844.0
2024-02-27 12:30:00,55.27,55.32,55.24,55.3,23010.0,53.493,53.5414,53.4639,53.522,23010.0
2024-02-27 12:40:00,55.29,55.34,55.29,55.33,21947.0,53.5123,53.5607,53.5123,53.551,21947.0
2024-02-27 12:50:00,55.33,55.37,55.3,55.34,27100.0,53.551,53.5898,53.522,53.5607,27100.0
2024-02-27 13:00:00,55.33,55.42,55.32,55.42,30581.0,53.551,53.6382,53.5414,53.6382,30581.0
2024-02-27 13:10:00,55.41,55.43,55.34,55.36,26826.0,53.6285,53.6478,53.5607,53.5801,26826.0
2024-02-27 13:20:00,55.36,55.4,55.33,55.36,37271.0,53.5801,53.6188,53.551,53.5801,37271.0
2024-02-27 13:30:00,55.35,55.38,55.34,55.38,20271.0,53.5704,53.5994,53.5607,53.5994,20271.0
2024-02-27 13:40:00,55.38,55.41,55.36,55.41,26946.0,53.5994,53.6285,53.5801,53.6285,26946.0
2024-02-27 13:50:00,55.4,55.43,55.37,55.37,28935.0,53.6188,53.6478,53.5898,53.5898,28935.0
2024-02-27 14:00:00,55.38,55.39,55.32,55.37,51279.0,53.5994,53.6091,53.5414,53.5898,51279.0
2024-02-27 14:10:00,55.38,55.48,55.37,55.46,25594.0,53.5994,53.6962,53.5898,53.6769,25594.0
2024-02-27 14:20:00,55.45,55.46,55.4,55.46,37542.0,53.6672,53.6769,53.6188,53.6769,37542.0
2024-02-27 14:30:00,55.46,55.46,55.34,55.35,32062.0,53.6769,53.6769,53.5607,53.5704,32062.0
2024-02-27 14:40:00,55.35,55.35,55.27,55.32,42266.0,53.5704,53.5704,53.493,53.5414,42266.0
2024-02-27 14:50:00,55.32,55.38,55.28,55.38,32753.0,53.5414,53.5994,53.5027,53.5994,32753.0
2024-02-27 15:00:00,55.38,55.45,55.36,55.44,37840.0,53.5994,53.6672,53.5801,53.6575,37840.0
2024-02-27 15:10:00,55.44,55.46,55.39,55.41,55264.0,53.6575,53.6769,53.6091,53.6285,55264.0
2024-02-27 15:20:00,55.41,55.51,55.4,55.5,48716.0,53.6285,53.7253,53.6188,53.7156,48716.0
2024-02-27 15:30:00,55.5,55.54,55.47,55.48,37855.0,53.7156,53.7543,53.6865,53.6962,37855.0
2024-02-27 15:40:00,55.48,55.58,55.46,55.57,83820.0,53.6962,53.793,53.6769,53.7833,83820.0
2024-02-27 15:50:00,55.57,55.59,55.49,55.55,197360.0,53.7833,53.8027,53.7059,53.764,197360.0
2024-02-28 09:30:00,55.54,55.65,55.37,55.6,45093.0,53.7543,53.8608,53.5898,53.8124,45093.0
2024-02-28 09:40:00,55.6,55.82,55.57,55.75,38400.0,53.8124,54.0253,53.7833,53.9575,38400.0
2024-02-28 09:50:00,55.74,55.85,55.7,55.79,46846.0,53.9479,54.0543,53.9092,53.9963,46846.0
2024-02-28 10:00:00,55.81,55.87,55.76,55.82,36793.0,54.0156,54.0737,53.9672,54.0253,36793.0
2024-02-28 10:10:00,55.82,55.86,55.79,55.82,50715.0,54.0253,54.064,53.9963,54.0253,50715.0
2024-02-28 10:20:00,55.81,55.85,55.8,55.83,19140.0,54.0156,54.0543,54.0059,54.035,19140.0
2024-02-28 10:30:00,55.83,55.98,55.82,55.97,20071.0,54.035,54.1801,54.0253,54.1705,20071.0
2024-02-28 10:40:00,55.97,56.0,55.93,56.0,30644.0,54.1705,54.1995,54.1318,54.1995,30644.0
2024-02-28 10:50:00,56.01,56.06,55.94,56.03,89029.0,54.2092,54.2576,54.1414,54.2285,89029.0
2024-02-28 11:00:00,56.03,56.11,56.01,56.07,87750.0,54.2285,54.306,54.2092,54.2673,87750.0
2024-02-28 11:10:00,56.07,56.07,55.95,55.96,79061.0,54.2673,54.2673,54.1511,54.1608,79061.0
2024-02-28 11:20:00,55.96,55.96,55.88,55.89,92654.0,54.1608,54.1608,54.0834,54.093,92654.0
2024-02-28 11:30:00,55.89,55.89,55.77,55.79,29291.0,54.093,54.093,53.9769,53.9963,29291.0
2024-02-28 11:40:00,55.78,55.82,55.75,55.8,26532.0,53.9866,54.0253,53.9575,54.0059,26532.0
2024-02-28 11:50:00,55.81,55.83,55.75,55.8,31987.0,54.0156,54.035,53.9575,54.0059,31987.0
2024-02-28 12:00:00,55.79,55.87,55.79,55.84,26789.0,53.9963,54.0737,53.9963,54.0447,26789.0
2024-02-28 12:10:00,55.84,55.88,55.76,55.77,25278.0,54.0447,54.0834,53.9672,53.9769,25278.0
2024-02-28 12:20:00,55.76,55.77,55.71,55.76,26075.0,53.9672,53.9769,53.9188,53.9672,26075.0
2024-02-28 12:30:00,55.77,55.79,55.74,55.77,15326.0,53.9769,53.9963,53.9479,53.9769,15326.0
2024-02-28 12:40:00,55.76,55.79,55.74,55.78,23634.0,53.9672,53.9963,53.9479,53.9866,23634.0
2024-02-28 12:50:00,55.78,55.79,55.76,55.77,10251.0,53.9866,53.9963,53.9672,53.9769,10251.0
2024-02-28 13:00:00,55.76,55.76,55.7,55.72,17838.0,53.9672,53.9672,53.9092,53.9285,17838.0
2024-02-28 13:10:00,55.72,55.74,55.69,55.73,18967.0,53.9285,53.9479,53.8995,53.9382,18967.0
2024-02-28 13:20:00,55.72,55.79,55.71,55.79,15909.0,53.9285,53.9963,53.9188,53.9963,15909.0
2024-02-28 13:30:00,55.79,55.81,55.76,55.79,17536.0,53.9963,54.0156,53.9672,53.9963,17536.0
2024-02-28 13:40:00,55.79,55.79,55.74,55.77,23952.0,53.9963,53.9963,53.9479,53.9769,23952.0
2024-02-28 13:50:00,55.77,55.77,55.73,55.76,27038.0,53.9769,53.9769,53.9382,53.9672,27038.0
2024-02-28 14:00:00,55.76,55.79,55.74,55.75,30411.0,53.9672,53.9963,53.9479,53.9575,30411.0
2024-02-28 14:10:00,55.75,55.75,55.63,55.71,29125.0,53.9575,53.9575,53.8414,53.9188,29125.0
2024-02-28 14:20:00,55.71,55.71,55.63,55.64,25116.0,53.9188,53.9188,53.8414,53.8511,25116.0
2024-02-28 14:30:00,55.63,55.63,55.55,55.59,24250.0,53.8414,53.8414,53.764,53.8027,24250.0
2024-02-28 14:40:00,55.59,55.63,55.56,55.63,35410.0,53.8027,53.8414,53.7737,53.8414,35410.0
2024-02-28 14:50:00,55.63,55.66,55.56,55.62,54308.0,53.8414,53.8704,53.7737,53.8317,54308.0
2024-02-28 15:00:00,55.62,55.71,55.62,55.67,53876.0,53.8317,53.9188,53.8317,53.8801,53876.0
2024-02-28 15:10:00,55.67,55.68,55.6,55.63,51978.0,53.8801,53.8898,53.8124,53.8414,51978.0
2024-02-28 15:20:00,55.63,55.72,55.61,55.72,71526.0,53.8414,53.9285,53.822,53.9285,71526.0
2024-02-28 15:30:00,55.72,55.73,55.68,55.71,72010.0,53.9285,53.9382,53.8898,53.9188,72010.0
2024-02-28 15:40:00,55.71,55.72,55.63,55.67,100929.0,53.9188,53.9285,53.8414,53.8801,100929.0
2024-02-28 15:50:00,55.67,55.68,55.55,55.64,336061.0,53.8801,53.8898,53.764,53.8511,336061.0
2024-02-29 09:30:00,55.89,56.02,55.71,56.01,98421.0,54.093,54.2189,53.9188,54.2092,98421.0
2024-02-29 09:40:00,56.01,56.01,55.88,55.92,66775.0,54.2092,54.2092,54.0834,54.1221,66775.0
2024-02-29 09:50:00,55.92,56.05,55.85,56.05,53322.0,54.1221,54.2479,54.0543,54.2479,53322.0
2024-02-29 10:00:00,56.06,56.15,56.06,56.09,54255.0,54.2576,54.3447,54.2576,54.2866,54255.0
2024-02-29 10:10:00,56.08,56.09,55.88,55.97,62447.0,54.2769,54.2866,54.0834,54.1705,62447.0
2024-02-29 10:20:00,55.97,56.07,55.93,56.07,47811.0,54.1705,54.2673,54.1318,54.2673,47811.0
2024-02-29 10:30:00,56.07,56.08,55.97,56.01,55592.0,54.2673,54.2769,54.1705,54.2092,55592.0
2024-02-29 10:40:00,56.01,56.04,55.95,56.02,41198.0,54.2092,54.2382,54.1511,54.2189,41198.0
2024-02-29 10:50:00,56.03,56.04,55.96,56.01,55869.0,54.2285,54.2382,54.1608,54.2092,55869.0
2024-02-29 11:00:00,56.01,56.01,55.89,55.97,83351.0,54.2092,54.2092,54.093,54.1705,83351.0
2024-02-29 11:10:00,55.96,55.99,55.91,55.97,59723.0,54.1608,54.1898,54.1124,54.1705,59723.0
2024-02-29 11:20:00,55.97,56.03,55.93,55.94,141241.0,54.1705,54.2285,54.1318,54.1414,141241.0
2024-02-29 11:30:00,55.93,55.94,55.86,55.87,38701.0,54.1318,54.1414,54.064,54.0737,38701.0
2024-02-29 11:40:00,55.86,55.87,55.79,55.8,68317.0,54.064,54.0737,53.9963,54.0059,68317.0
2024-02-29 11:50:00,55.8,55.81,55.63,55.64,31618.0,54.0059,54.0156,53.8414,53.8511,31618.0
2024-02-29 12:00:00,55.64,55.69,55.62,55.68,21013.0,53.8511,53.8995,53.8317,53.8898,21013.0
2024-02-29 12:10:00,55.68,55.79,55.68,55.79,29857.0,53.8898,53.9963,53.8898,53.9963,29857.0
2024-02-29 12:20:00,55.8,55.8,55.72,55.72,27635.0,54.0059,54.0059,53.9285,53.9285,27635.0
2024-02-29 12:30:00,55.72,55.78,55.7,55.77,50510.0,53.9285,53.9866,53.9092,53.9769,50510.0
2024-02-29 12:40:00,55.77,55.85,55.76,55.84,24583.0,53.9769,54.0543,53.9672,54.0447,24583.0
2024-02-29 12:50:00,55.84,55.88,55.81,55.87,38229.0,54.0447,54.0834,54.0156,54.0737,38229.0
2024-02-29 13:00:00,55.87,55.92,55.81,55.86,215388.0,54.0737,54.1221,54.0156,54.064,215388.0
2024-02-29 13:10:00,55.86,55.89,55.83,55.86,35145.0,54.064,54.093,54.035,54.064,35145.0
2024-02-29 13:20:00,55.86,55.95,55.86,55.95,35737.0,54.064,54.1511,54.064,54.1511,35737.0
2024-02-29 13:30:00,55.95,56.0,55.92,55.95,28285.0,54.1511,54.1995,54.1221,54.1511,28285.0
2024-02-29 13:40:00,55.96,55.99,55.95,55.96,26411.0,54.1608,54.1898,54.1511,54.1608,26411.0
2024-02-29 13:50:00,55.96,56.03,55.95,55.98,31837.0,54.1608,54.2285,54.1511,54.1801,31837.0
2024-02-29 14:00:00,55.98,56.01,55.89,55.9,45183.0,54.1801,54.2092,54.093,54.1027,45183.0
2024-02-29 14:10:00,55.89,56.01,55.89,55.96,73650.0,54.093,54.2092,54.093,54.1608,73650.0
2024-02-29 14:20:00,55.97,55.99,55.83,55.87,63364.0,54.1705,54.1898,54.035,54.0737,63364.0
2024-02-29 14:30:00,55.88,55.91,55.86,55.89,52792.0,54.0834,54.1124,54.064,54.093,52792.0
2024-02-29 14:40:00,55.89,55.96,55.89,55.94,76127.0,54.093,54.1608,54.093,54.1414,76127.0
2024-02-29 14:50:00,55.94,56.01,55.9,56.01,78636.0,54.1414,54.2092,54.1027,54.2092,78636.0
2024-02-29 15:00:00,56.01,56.08,55.97,56.07,57940.0,54.2092,54.2769,54.1705,54.2673,57940.0
2024-02-29 15:10:00,56.07,56.08,56.0,56.07,85040.0,54.2673,54.2769,54.1995,54.2673,85040.0
2024-02-29 15:20:00,56.07,56.07,56.02,56.05,60757.0,54.2673,54.2673,54.2189,54.2479,60757.0
2024-02-29 15:30:00,56.05,56.19,56.05,56.14,110295.0,54.2479,54.3834,54.2479,54.335,110295.0
2024-02-29 15:40:00,56.14,56.25,56.11,56.23,134933.0,54.335,54.4415,54.306,54.4221,134933.0
2024-02-29 15:50:00,56.23,56.24,56.04,56.06,587847.0,54.4221,54.4318,54.2382,54.2576,587847.0
2024-03-01 09:30:00,55.94,56.2,55.79,55.83,125475.0,54.1414,54.3931,53.9963,54.035,125475.0
2024-03-01 09:40:00,55.83,55.83,55.48,55.48,48409.0,54.035,54.035,53.6962,53.6962,48409.0
2024-03-01 09:50:00,55.48,55.48,55.32,55.42,55783.0,53.6962,53.6962,53.5414,53.6382,55783.0
2024-03-01 10:00:00,55.43,55.57,55.38,55.48,74229.0,53.6478,53.7833,53.5994,53.6962,74229.0
2024-03-01 10:10:00,55.51,55.65,55.44,55.64,56166.0,53.7253,53.8608,53.6575,53.8511,56166.0
2024-03-01 10:20:00,55.64,55.75,55.63,55.69,45765.0,53.8511,53.9575,53.8414,53.8995,45765.0
2024-03-01 10:30:00,55.7,55.71,55.57,55.62,39875.0,53.9092,53.9188,53.7833,53.8317,39875.0
2024-03-01 10:40:00,55.62,55.7,55.6,55.66,42636.0,53.8317,53.9092,53.8124,53.8704,42636.0
2024-03-01 10:50:00,55.68,55.73,55.64,55.71,33335.0,53.8898,53.9382,53.8511,53.9188,33335.0
2024-03-01 11:00:00,55.71,55.74,55.66,55.67,33078.0,53.9188,53.9479,53.8704,53.8801,33078.0
2024-03-01 11:10:00,55.67,55.71,55.56,55.58,37352.0,53.8801,53.9188,53.7737,53.793,37352.0
2024-03-01 11:20:00,55.58,55.63,55.42,55.43,30189.0,53.793,53.8414,53.6382,53.6478,30189.0
2024-03-01 11:30:00,55.44,55.45,55.33,55.45,44027.0,53.6575,53.6672,53.551,53.6672,44027.0
2024-03-01 11:40:00,55.45,55.51,55.4,55.51,33020.0,53.6672,53.7253,53.6188,53.7253,33020.0
2024-03-01 11:50:00,55.51,55.51,55.42,55.48,25356.0,53.7253,53.7253,53.6382,53.6962,25356.0
2024-03-01 12:00:00,55.47,55.54,55.45,55.49,18414.0,53.6865,53.7543,53.6672,53.7059,18414.0
2024-03-01 12:10:00,55.5,55.52,55.44,55.49,14345.0,53.7156,53.7349,53.6575,53.7059,14345.0
2024-03-01 12:20:00,55.48,55.5,55.43,55.44,24022.0,53.6962,53.7156,53.6478,53.6575,24022.0
2024-03-01 12:30:00,55.44,55.48,55.42,55.46,24669.0,53.6575,53.6962,53.6382,53.6769,24669.0
2024-03-01 12:40:00,55.46,55.5,55.42,55.5,53517.0,53.6769,53.7156,53.6382,53.7156,53517.0
2024-03-01 12:50:00,55.5,55.5,55.42,55.44,24650.0,53.7156,53.7156,53.6382,53.6575,24650.0
2024-03-01 13:00:00,55.44,55.45,55.39,55.4,27433.0,53.6575,53.6672,53.6091,53.6188,27433.0
2024-03-01 13:10:00,55.39,55.43,55.34,55.36,25237.0,53.6091,53.6478,53.5607,53.5801,25237.0
2024-03-01 13:20:00,55.36,55.4,55.33,55.33,21915.0,53.5801,53.6188,53.551,53.551,21915.0
2024-03-01 13:30:00,55.33,55.33,55.27,55.28,23933.0,53.551,53.551,53.493,53.5027,23933.0
2024-03-01 13:40:00,55.29,55.41,55.28,55.4,35095.0,53.5123,53.6285,53.5027,53.6188,35095.0
2024-03-01 13:50:00,55.39,55.48,55.38,55.45,28341.0,53.6091,53.6962,53.5994,53.6672,28341.0
2024-03-01 14:00:00,55.46,55.53,55.45,55.48,22235.0,53.6769,53.7446,53.6672,53.6962,22235.0
2024-03-01 14:10:00,55.48,55.53,55.39,55.41,42145.0,53.6962,53.7446,53.6091,53.6285,42145.0
2024-03-01 14:20:00,55.41,55.52,55.4,55.52,33630.0,53.6285,53.7349,53.6188,53.7349,33630.0
2024-03-01 14:30:00,55.54,55.56,55.5,55.5,21071.0,53.7543,53.7737,53.7156,53.7156,21071.0
2024-03-01 14:40:00,55.51,55.52,55.44,55.45,20505.0,53.7253,53.7349,53.6575,53.6672,20505.0
2024-03-01 14:50:00,55.46,55.47,55.42,55.43,28274.0,53.6769,53.6865,53.6382,53.6478,28274.0
2024-03-01 15:00:00,55.42,55.48,55.39,55.44,53860.0,53.6382,53.6962,53.6091,53.6575,53860.0
2024-03-01 15:10:00,55.44,55.49,55.42,55.48,37908.0,53.6575,53.7059,53.6382,53.6962,37908.0
2024-03-01 15:20:00,55.49,55.53,55.47,55.53,58893.0,53.7059,53.7446,53.6865,53.7446,58893.0
2024-03-01 15:30:00,55.53,55.57,55.49,55.55,71950.0,53.7446,53.7833,53.7059,53.764,71950.0
2024-03-01 15:40:00,55.55,55.6,55.52,55.58,85218.0,53.764,53.8124,53.7349,53.793,85218.0
2024-03-01 15:50:00,55.58,55.58,55.48,55.49,275798.0,53.793,53.793,53.6962,53.7059,275798.0
2024-03-04 09:30:00,55.16,55.65,55.16,55.62,115316.0,53.3865,53.8608,53.3865,53.8317,115316.0
2024-03-04 09:40:00,55.63,55.89,55.6,55.82,147437.0,53.8414,54.093,53.8124,54.0253,147437.0
2024-03-04 09:50:00,55.82,56.09,55.77,56.06,113112.0,54.0253,54.2866,53.9769,54.2576,113112.0
2024-03-04 10:00:00,56.06,56.11,55.92,55.92,101994.0,54.2576,54.306,54.1221,54.1221,101994.0
2024-03-04 10:10:00,55.92,55.96,55.87,55.92,45072.0,54.1221,54.1608,54.0737,54.1221,45072.0
2024-03-04 10:20:00,55.92,56.21,55.9,56.2,48740.0,54.1221,54.4028,54.1027,54.3931,48740.0
2024-03-04 10:30:00,56.2,56.2,55.96,56.0,59014.0,54.3931,54.3931,54.1608,54.1995,59014.0
2024-03-04 10:40:00,55.99,56.01,55.9,55.92,39499.0,54.1898,54.2092,54.1027,54.1221,39499.0
2024-03-04 10:50:00,55.93,56.06,55.93,55.98,42829.0,54.1318,54.2576,54.1318,54.1801,42829.0
2024-03-04 11:00:00,55.98,55.99,55.88,55.93,89867.0,54.1801,54.1898,54.0834,54.1318,89867.0
2024-03-04 11:10:00,55.95,55.95,55.8,55.82,57334.0,54.1511,54.1511,54.0059,54.0253,57334.0
2024-03-04 11:20:00,55.82,55.85,55.76,55.85,66194.0,54.0253,54.0543,53.9672,54.0543,66194.0
2024-03-04 11:30:00,55.85,55.98,55.84,55.98,57062.0,54.0543,54.1801,54.0447,54.1801,57062.0
2024-03-04 11:40:00,55.98,56.02,55.94,56.01,30226.0,54.1801,54.2189,54.1414,54.2092,30226.0
2024-03-04 11:50:00,56.0,56.01,55.83,55.86,77088.0,54.1995,54.2092,54.035,54.064,77088.0
2024-03-04 12:00:00,55.86,55.92,55.82,55.89,67690.0,54.064,54.1221,54.0253,54.093,67690.0
2024-03-04 12:10:00,55.88,55.91,55.83,55.9,53882.0,54.0834,54.1124,54.035,54.1027,53882.0
2024-03-04 12:20:00,55.9,55.93,55.81,55.83,25728.0,54.1027,54.1318,54.0156,54.035,25728.0
2024-03-04 12:30:00,55.82,55.82,55.77,55.79,36091.0,54.0253,54.0253,53.9769,53.9963,36091.0
2024-03-04 12:40:00,55.79,55.8,55.74,55.77,33943.0,53.9963,54.0059,53.9479,53.9769,33943.0
2024-03-04 12:50:00,55.77,55.78,55.75,55.77,45015.0,53.9769,53.9866,53.9575,53.9769,45015.0
2024-03-04 13:00:00,55.77,55.84,55.75,55.8,32539.0,53.9769,54.0447,53.9575,54.0059,32539.0
2024-03-04 13:10:00,55.8,55.81,55.72,55.76,28542.0,54.0059,54.0156,53.9285,53.9672,28542.0
2024-03-04 13:20:00,55.76,55.77,55.68,55.69,29558.0,53.9672,53.9769,53.8898,53.8995,29558.0
2024-03-04 13:30:00,55.68,55.77,55.67,55.73,47401.0,53.8898,53.9769,53.8801,53.9382,47401.0
2024-03-04 13:40:00,55.73,55.76,55.64,55.66,40161.0,53.9382,53.9672,53.8511,53.8704,40161.0
2024-03-04 13:50:00,55.66,55.67,55.56,55.61,26173.0,53.8704,53.8801,53.7737,53.822,26173.0
2024-03-04 14:00:00,55.62,55.64,55.58,55.6,41074.0,53.8317,53.8511,53.793,53.8124,41074.0
2024-03-04 14:10:00,55.6,55.61,55.51,55.57,41201.0,53.8124,53.822,53.7253,53.7833,41201.0
2024-03-04 14:20:00,55.56,55.56,55.48,55.53,26981.0,53.7737,53.7737,53.6962,53.7446,26981.0
2024-03-04 14:30:00,55.53,55.61,55.49,55.61,50299.0,53.7446,53.822,53.7059,53.822,50299.0
2024-03-04 14:40:00,55.61,55.62,55.56,55.59,36713.0,53.822,53.8317,53.7737,53.8027,36713.0
2024-03-04 14:50:00,55.59,55.63,55.57,55.62,43831.0,53.8027,53.8414,53.7833,53.8317,43831.0
2024-03-04 15:00:00,55.62,55.68,55.61,55.66,45509.0,53.8317,53.8898,53.822,53.8704,45509.0
2024-03-04 15:10:00,55.66,55.71,55.64,55.65,58051.0,53.8704,53.9188,53.8511,53.8608,58051.0
2024-03-04 15:20:00,55.64,55.65,55.57,55.61,67196.0,53.8511,53.8608,53.7833,53.822,67196.0
2024-03-04 15:30:00,55.6,55.63,55.46,55.54,100147.0,53.8124,53.8414,53.6769,53.7543,100147.0
2024-03-04 15:40:00,55.54,55.57,55.46,55.54,106297.0,53.7543,53.7833,53.6769,53.7543,106297.0
2024-03-04 15:50:00,55.54,55.56,55.43,55.49,314533.0,53.7543,53.7737,53.6478,53.7059,314533.0
2024-03-05 09:30:00,55.4,55.81,55.34,55.79,71817.0,53.6188,54.0156,53.5607,53.9963,71817.0
2024-03-05 09:40:00,55.8,56.13,55.78,56.07,56342.0,54.0059,54.3253,53.9866,54.2673,56342.0
2024-03-05 09:50:00,56.05,56.07,55.95,55.98,46357.0,54.2479,54.2673,54.1511,54.1801,46357.0
2024-03-05 10:00:00,55.98,56.16,55.98,56.07,90167.0,54.1801,54.3544,54.1801,54.2673,90167.0
2024-03-05 10:10:00,56.07,56.07,55.88,55.94,53573.0,54.2673,54.2673,54.0834,54.1414,53573.0
2024-03-05 10:20:00,55.95,56.14,55.94,56.14,153948.0,54.1511,54.335,54.1414,54.335,153948.0
2024-03-05 10:30:00,56.14,56.34,56.13,56.33,74979.0,54.335,54.5286,54.3253,54.5189,74979.0
2024-03-05 10:40:00,56.33,56.36,56.26,56.28,45977.0,54.5189,54.5479,54.4511,54.4705,45977.0
2024-03-05 10:50:00,56.29,56.36,56.27,56.36,37160.0,54.4802,54.5479,54.4608,54.5479,37160.0
2024-03-05 11:00:00,56.36,56.36,56.25,56.29,41675.0,54.5479,54.5479,54.4415,54.4802,41675.0
2024-03-05 11:10:00,56.29,56.29,56.18,56.22,37078.0,54.4802,54.4802,54.3737,54.4124,37078.0
2024-03-05 11:20:00,56.22,56.22,56.09,56.13,28661.0,54.4124,54.4124,54.2866,54.3253,28661.0
2024-03-05 11:30:00,56.12,56.22,56.12,56.14,36170.0,54.3156,54.4124,54.3156,54.335,36170.0
2024-03-05 11:40:00,56.13,56.14,55.97,56.0,67432.0,54.3253,54.335,54.1705,54.1995,67432.0
2024-03-05 11:50:00,56.0,56.06,55.96,56.04,34587.0,54.1995,54.2576,54.1608,54.2382,34587.0
2024-03-05 12:00:00,56.04,56.05,55.92,55.95,35472.0,54.2382,54.2479,54.1221,54.1511,35472.0
2024-03-05 12:10:00,55.95,56.03,55.95,56.03,36935.0,54.1511,54.2285,54.1511,54.2285,36935.0
2024-03-05 12:20:00,56.03,56.07,56.03,56.05,26047.0,54.2285,54.2673,54.2285,54.2479,26047.0
2024-03-05 12:30:00,56.05,56.06,56.01,56.03,29297.0,54.2479,54.2576,54.2092,54.2285,29297.0
2024-03-05 12:40:00,56.03,56.14,56.01,56.07,40106.0,54.2285,54.335,54.2092,54.2673,40106.0
2024-03-05 12:50:00,56.07,56.12,56.03,56.1,28587.0,54.2673,54.3156,54.2285,54.2963,28587.0
2024-03-05 13:00:00,56.1,56.11,55.98,56.03,31385.0,54.2963,54.306,54.1801,54.2285,31385.0
2024-03-05 13:10:00,56.04,56.07,56.01,56.01,33580.0,54.2382,54.2673,54.2092,54.2092,33580.0
2024-03-05 13:20:00,56.01,56.11,56.0,56.09,53282.0,54.2092,54.306,54.1995,54.2866,53282.0
2024-03-05 13:30:00,56.09,56.17,56.07,56.11,35657.0,54.2866,54.364,54.2673,54.306,35657.0
2024-03-05 13:40:00,56.11,56.15,56.03,56.03,36996.0,54.306,54.3447,54.2285,54.2285,36996.0
2024-03-05 13:50:00,56.04,56.09,56.01,56.05,34832.0,54.2382,54.2866,54.2092,54.2479,34832.0
2024-03-05 14:00:00,56.05,56.06,55.96,56.02,23703.0,54.2479,54.2576,54.1608,54.2189,23703.0
2024-03-05 14:10:00,56.01,56.08,55.99,56.04,28078.0,54.2092,54.2769,54.1898,54.2382,28078.0
2024-03-05 14:20:00,56.05,56.08,55.99,56.0,38415.0,54.2479,54.2769,54.1898,54.1995,38415.0
2024-03-05 14:30:00,55.99,56.01,55.87,55.98,67809.0,54.1898,54.2092,54.0737,54.1801,67809.0
2024-03-05 14:40:00,55.97,55.99,55.89,55.9,61238.0,54.1705,54.1898,54.093,54.1027,61238.0
2024-03-05 14:50:00,55.9,55.92,55.81,55.83,42849.0,54.1027,54.1221,54.0156,54.035,42849.0
2024-03-05 15:00:00,55.82,55.82,55.73,55.77,66184.0,54.0253,54.0253,53.9382,53.9769,66184.0
2024-03-05 15:10:00,55.77,55.82,55.7,55.72,72159.0,53.9769,54.0253,53.9092,53.9285,72159.0
2024-03-05 15:20:00,55.71,55.73,55.64,55.65,62818.0,53.9188,53.9382,53.8511,53.8608,62818.0
2024-03-05 15:30:00,55.65,55.71,55.61,55.66,111963.0,53.8608,53.9188,53.822,53.8704,111963.0
2024-03-05 15:40:00,55.67,55.71,55.58,55.71,155295.0,53.8801,53.9188,53.793,53.9188,155295.0
2024-03-05 15:50:00,55.71,55.91,55.7,55.9,492222.0,53.9188,54.1124,53.9092,54.1027,492222.0
2024-03-06 09:30:00,55.82,55.92,55.06,55.06,142117.0,54.0253,54.1221,53.2897,53.2897,142117.0
2024-03-06 09:40:00,55.04,55.36,55.0,55.36,148360.0,53.2704,53.5801,53.2317,53.5801,148360.0
2024-03-06 09:50:00,55.38,55.75,55.35,55.73,90430.0,53.5994,53.9575,53.5704,53.9382,90430.0
2024-03-06 10:00:00,55.73,55.75,55.52,55.61,112071.0,53.9382,53.9575,53.7349,53.822,112071.0
2024-03-06 10:10:00,55.62,55.9,55.6,55.9,49080.0,53.8317,54.1027,53.8124,54.1027,49080.0
2024-03-06 10:20:00,55.9,55.94,55.64,55.66,166237.0,54.1027,54.1414,53.8511,53.8704,166237.0
2024-03-06 10:30:00,55.66,55.85,55.61,55.85,75852.0,53.8704,54.0543,53.822,54.0543,75852.0
2024-03-06 10:40:00,55.86,55.86,55.71,55.75,58741.0,54.064,54.064,53.9188,53.9575,58741.0
2024-03-06 10:50:00,55.75,55.82,55.7,55.82,56503.0,53.9575,54.0253,53.9092,54.0253,56503.0
2024-03-06 11:00:00,55.81,55.86,55.73,55.76,43974.0,54.0156,54.064,53.9382,53.9672,43974.0
2024-03-06 11:10:00,55.77,55.81,55.72,55.75,69604.0,53.9769,54.0156,53.9285,53.9575,69604.0
2024-03-06 11:20:00,55.75,55.86,55.68,55.84,62922.0,53.9575,54.064,53.8898,54.0447,62922.0
2024-03-06 11:30:00,55.84,55.86,55.75,55.78,71636.0,54.0447,54.064,53.9575,53.9866,71636.0
2024-03-06 11:40:00,55.78,55.79,55.69,55.73,101793.0,53.9866,53.9963,53.8995,53.9382,101793.0
2024-03-06 11:50:00,55.73,55.81,55.44,55.45,49580.0,53.9382,54.0156,53.6575,53.6672,49580.0
2024-03-06 12:00:00,55.45,55.46,55.34,55.37,40748.0,53.6672,53.6769,53.5607,53.5898,40748.0
2024-03-06 12:10:00,55.37,55.58,55.31,55.58,51178.0,53.5898,53.793,53.5317,53.793,51178.0
2024-03-06 12:20:00,55.58,55.59,55.49,55.52,30678.0,53.793,53.8027,53.7059,53.7349,30678.0
2024-03-06 12:30:00,55.52,55.59,55.49,55.58,40042.0,53.7349,53.8027,53.7059,53.793,40042.0
2024-03-06 12:40:00,55.58,55.62,55.54,55.61,54077.0,53.793,53.8317,53.7543,53.822,54077.0
2024-03-06 12:50:00,55.61,55.63,55.52,55.58,58997.0,53.822,53.8414,53.7349,53.793,58997.0
2024-03-06 13:00:00,55.58,55.63,55.54,55.62,43107.0,53.793,53.8414,53.7543,53.8317,43107.0
2024-03-06 13:10:00,55.62,55.64,55.54,55.64,32616.0,53.8317,53.8511,53.7543,53.8511,32616.0
2024-03-06 13:20:00,55.64,55.64,55.55,55.61,27442.0,53.8511,53.8511,53.764,53.822,27442.0
2024-03-06 13:30:00,55.6,55.61,55.42,55.51,54024.0,53.8124,53.822,53.6382,53.7253,54024.0
2024-03-06 13:40:00,55.52,55.58,55.4,55.41,51625.0,53.7349,53.793,53.6188,53.6285,51625.0
2024-03-06 13:50:00,55.41,55.49,55.38,55.48,46072.0,53.6285,53.7059,53.5994,53.6962,46072.0
2024-03-06 14:00:00,55.48,55.63,55.39,55.62,84410.0,53.6962,53.8414,53.6091,53.8317,84410.0
2024-03-06 14:10:00,55.62,55.62,55.4,55.48,74551.0,53.8317,53.8317,53.6188,53.6962,74551.0
2024-03-06 14:20:00,55.48,55.71,55.48,55.7,52110.0,53.6962,53.9188,53.6962,53.9092,52110.0
2024-03-06 14:30:00,55.71,55.75,55.62,55.73,59645.0,53.9188,53.9575,53.8317,53.9382,59645.0
2024-03-06 14:40:00,55.75,55.78,55.61,55.65,47504.0,53.9575,53.9866,53.822,53.8608,47504.0
2024-03-06 14:50:00,55.65,55.7,55.59,55.61,57891.0,53.8608,53.9092,53.8027,53.822,57891.0
2024-03-06 15:00:00,55.61,55.65,55.55,55.56,62495.0,53.822,53.8608,53.764,53.7737,62495.0
2024-03-06 15:10:00,55.57,55.66,55.55,55.62,62899.0,53.7833,53.8704,53.764,53.8317,62899.0
2024-03-06 15:20:00,55.61,55.67,55.55,55.66,78995.0,53.822,53.8801,53.764,53.8704,78995.0
2024-03-06 15:30:00,55.66,55.7,55.56,55.65,154018.0,53.8704,53.9092,53.7737,53.8608,154018.0
2024-03-06 15:40:00,55.66,55.88,55.65,55.86,115562.0,53.8704,54.0834,53.8608,54.064,115562.0
2024-03-06 15:50:00,55.86,55.88,55.76,55.79,355110.0,54.064,54.0834,53.9672,53.9963,355110.0
2024-03-07 09:30:00,55.88,56.07,55.78,55.94,77665.0,54.0834,54.2673,53.9866,54.1414,77665.0
2024-03-07 09:40:00,55.96,56.11,55.95,56.04,74691.0,54.1608,54.306,54.1511,54.2382,74691.0
2024-03-07 09:50:00,56.01,56.02,55.79,55.88,39789.0,54.2092,54.2189,53.9963,54.0834,39789.0
2024-03-07 10:00:00,55.88,55.88,55.73,55.76,57509.0,54.0834,54.0834,53.9382,53.9672,57509.0
2024-03-07 10:10:00,55.76,55.8,55.71,55.76,72960.0,53.9672,54.0059,53.9188,53.9672,72960.0
2024-03-07 10:20:00,55.76,55.77,55.69,55.7,50321.0,53.9672,53.9769,53.8995,53.9092,50321.0
2024-03-07 10:30:00,55.7,55.76,55.67,55.73,34910.0,53.9092,53.9672,53.8801,53.9382,34910.0
2024-03-07 10:40:00,55.73,55.9,55.73,55.88,37012.0,53.9382,54.1027,53.9382,54.0834,37012.0
2024-03-07 10:50:00,55.89,55.94,55.85,55.88,24600.0,54.093,54.1414,54.0543,54.0834,24600.0
2024-03-07 11:00:00,55.89,55.89,55.8,55.83,27660.0,54.093,54.093,54.0059,54.035,27660.0
2024-03-07 11:10:00,55.83,55.84,55.76,55.8,36942.0,54.035,54.0447,53.9672,54.0059,36942.0
2024-03-07 11:20:00,55.79,55.81,55.65,55.78,65361.0,53.9963,54.0156,53.8608,53.9866,65361.0
2024-03-07 11:30:00,55.77,55.77,55.65,55.69,24068.0,53.9769,53.9769,53.8608,53.8995,24068.0
2024-03-07 11:40:00,55.7,55.72,55.62,55.72,25868.0,53.9092,53.9285,53.8317,53.9285,25868.0
2024-03-07 11:50:00,55.72,55.74,55.7,55.73,20053.0,53.9285,53.9479,53.9092,53.9382,20053.0
2024-03-07 12:00:00,55.73,55.74,55.57,55.58,23414.0,53.9382,53.9479,53.7833,53.793,23414.0
2024-03-07 12:10:00,55.58,55.63,55.56,55.62,28921.0,53.793,53.8414,53.7737,53.8317,28921.0
2024-03-07 12:20:00,55.62,55.66,55.59,55.6,25214.0,53.8317,53.8704,53.8027,53.8124,25214.0
2024-03-07 12:30:00,55.6,55.6,55.5,55.52,20926.0,53.8124,53.8124,53.7156,53.7349,20926.0
2024-03-07 12:40:00,55.52,55.53,55.5,55.51,18869.0,53.7349,53.7446,53.7156,53.7253,18869.0
2024-03-07 12:50:00,55.51,55.61,55.49,55.61,24747.0,53.7253,53.822,53.7059,53.822,24747.0
2024-03-07 13:00:00,55.61,55.63,55.58,55.62,18745.0,53.822,53.8414,53.793,53.8317,18745.0
2024-03-07 13:10:00,55.62,55.65,55.59,55.6,23991.0,53.8317,53.8608,53.8027,53.8124,23991.0
2024-03-07 13:20:00,55.6,55.63,55.57,55.62,25622.0,53.8124,53.8414,53.7833,53.8317,25622.0
2024-03-07 13:30:00,55.62,55.65,55.58,55.61,43493.0,53.8317,53.8608,53.793,53.822,43493.0
2024-03-07 13:40:00,55.61,55.67,55.58,55.66,27071.0,53.822,53.8801,53.793,53.8704,27071.0
2024-03-07 13:50:00,55.67,55.75,55.67,55.75,32483.0,53.8801,53.9575,53.8801,53.9575,32483.0
2024-03-07 14:00:00,55.75,55.76,55.65,55.67,40107.0,53.9575,53.9672,53.8608,53.8801,40107.0
2024-03-07 14:10:00,55.68,55.73,55.67,55.7,28301.0,53.8898,53.9382,53.8801,53.9092,28301.0
2024-03-07 14:20:00,55.69,55.74,55.66,55.66,28788.0,53.8995,53.9479,53.8704,53.8704,28788.0
2024-03-07 14:30:00,55.66,55.67,55.62,55.66,32031.0,53.8704,53.8801,53.8317,53.8704,32031.0
2024-03-07 14:40:00,55.66,55.68,55.63,55.66,31386.0,53.8704,53.8898,53.8414,53.8704,31386.0
2024-03-07 14:50:00,55.66,55.7,55.65,55.66,31930.0,53.8704,53.9092,53.8608,53.8704,31930.0
2024-03-07 15:00:00,55.66,55.68,55.59,55.66,32759.0,53.8704,53.8898,53.8027,53.8704,32759.0
2024-03-07 15:10:00,55.66,55.67,55.62,55.65,41242.0,53.8704,53.8801,53.8317,53.8608,41242.0
2024-03-07 15:20:00,55.65,55.69,55.63,55.66,43013.0,53.8608,53.8995,53.8414,53.8704,43013.0
2024-03-07 15:30:00,55.66,55.77,55.65,55.76,64282.0,53.8704,53.9769,53.8608,53.9672,64282.0
2024-03-07 15:40:00,55.76,55.8,55.73,55.73,92490.0,53.9672,54.0059,53.9382,53.9382,92490.0
2024-03-07 15:50:00,55.74,55.85,55.7,55.7,254361.0,53.9479,54.0543,53.9092,53.9092,254361.0
2024-03-08 09:30:00,55.78,56.01,55.71,56.0,73820.0,53.9866,54.2092,53.9188,54.1995,73820.0
2024-03-08 09:40:00,56.01,56.16,55.95,56.09,69162.0,54.2092,54.3544,54.1511,54.2866,69162.0
2024-03-08 09:50:00,56.1,56.13,56.02,56.05,39848.0,54.2963,54.3253,54.2189,54.2479,39848.0
2024-03-08 10:00:00,56.05,56.07,55.94,55.98,33624.0,54.2479,54.2673,54.1414,54.1801,33624.0
2024-03-08 10:10:00,55.97,55.99,55.91,55.96,27915.0,54.1705,54.1898,54.1124,54.1608,27915.0
2024-03-08 10:20:00,55.95,55.95,55.72,55.73,62799.0,54.1511,54.1511,53.9285,53.9382,62799.0
2024-03-08 10:30:00,55.73,55.85,55.7,55.84,62505.0,53.9382,54.0543,53.9092,54.0447,62505.0
2024-03-08 10:40:00,55.84,55.92,55.83,55.89,131357.0,54.0447,54.1221,54.035,54.093,131357.0
2024-03-08 10:50:00,55.88,55.94,55.86,55.91,117406.0,54.0834,54.1414,54.064,54.1124,117406.0
2024-03-08 11:00:00,55.9,55.95,55.83,55.84,31493.0,54.1027,54.1511,54.035,54.0447,31493.0
2024-03-08 11:10:00,55.84,55.88,55.77,55.77,31101.0,54.0447,54.0834,53.9769,53.9769,31101.0
2024-03-08 11:20:00,55.77,55.81,55.69,55.69,37752.0,53.9769,54.0156,53.8995,53.8995,37752.0
2024-03-08 11:30:00,55.7,55.73,55.62,55.69,60965.0,53.9092,53.9382,53.8317,53.8995,60965.0
2024-03-08 11:40:00,55.7,55.76,55.65,55.73,64375.0,53.9092,53.9672,53.8608,53.9382,64375.0
2024-03-08 11:50:00,55.72,55.79,55.7,55.75,32438.0,53.9285,53.9963,53.9092,53.9575,32438.0
2024-03-08 12:00:00,55.74,55.81,55.71,55.73,38982.0,53.9479,54.0156,53.9188,53.9382,38982.0
2024-03-08 12:10:00,55.72,55.77,55.69,55.71,29653.0,53.9285,53.9769,53.8995,53.9188,29653.0
2024-03-08 12:20:00,55.71,55.77,55.7,55.72,16193.0,53.9188,53.9769,53.9092,53.9285,16193.0
2024-03-08 12:30:00,55.72,55.74,55.65,55.71,20019.0,53.9285,53.9479,53.8608,53.9188,20019.0
2024-03-08 12:40:00,55.7,55.72,55.57,55.62,22420.0,53.9092,53.9285,53.7833,53.8317,22420.0
2024-03-08 12:50:00,55.62,55.63,55.44,55.51,151009.0,53.8317,53.8414,53.6575,53.7253,151009.0
2024-03-08 13:00:00,55.51,55.57,55.45,55.55,50574.0,53.7253,53.7833,53.6672,53.764,50574.0
2024-03-08 13:10:00,55.55,55.58,55.52,55.57,31245.0,53.764,53.793,53.7349,53.7833,31245.0
2024-03-08 13:20:00,55.57,55.62,55.54,55.59,26460.0,53.7833,53.8317,53.7543,53.8027,26460.0
2024-03-08 13:30:00,55.59,55.61,55.49,55.5,41396.0,53.8027,53.822,53.7059,53.7156,41396.0
2024-03-08 13:40:00,55.49,55.5,55.44,55.48,35826.0,53.7059,53.7156,53.6575,53.6962,35826.0
2024-03-08 13:50:00,55.48,55.51,55.42,55.45,58131.0,53.6962,53.7253,53.6382,53.6672,58131.0
2024-03-08 14:00:00,55.45,55.54,55.44,55.49,54277.0,53.6672,53.7543,53.6575,53.7059,54277.0
2024-03-08 14:10:00,55.5,55.63,55.49,55.62,55035.0,53.7156,53.8414,53.7059,53.8317,55035.0
2024-03-08 14:20:00,55.63,55.7,55.62,55.68,29783.0,53.8414,53.9092,53.8317,53.8898,29783.0
2024-03-08 14:30:00,55.68,55.69,55.57,55.61,45249.0,53.8898,53.8995,53.7833,53.822,45249.0
2024-03-08 14:40:00,55.6,55.68,55.59,55.63,36185.0,53.8124,53.8898,53.8027,53.8414,36185.0
2024-03-08 14:50:00,55.64,55.7,55.6,55.61,56767.0,53.8511,53.9092,53.8124,53.822,56767.0
2024-03-08 15:00:00,55.61,55.62,55.54,55.57,44772.0,53.822,53.8317,53.7543,53.7833,44772.0
2024-03-08 15:10:00,55.55,55.61,55.47,55.58,84006.0,53.764,53.822,53.6865,53.793,84006.0
2024-03-08 15:20:00,55.57,55.6,55.47,55.49,59468.0,53.7833,53.8124,53.6865,53.7059,59468.0
2024-03-08 15:30:00,55.48,55.59,55.48,55.53,68854.0,53.6962,53.8027,53.6962,53.7446,68854.0
2024-03-08 15:40:00,55.53,55.6,55.48,55.53,83582.0,53.7446,53.8124,53.6962,53.7446,83582.0
2024-03-08 15:50:00,55.53,55.56,55.45,55.47,287088.0,53.7446,53.7737,53.6672,53.6865,287088.0
2024-03-11 09:30:00,55.04,55.35,55.01,55.01,72783.0,53.2704,53.5704,53.2413,53.2413,72783.0
2024-03-11 09:40:00,55.01,55.09,54.88,54.93,88361.0,53.2413,53.3188,53.1155,53.1639,88361.0
2024-03-11 09:50:00,54.93,55.15,54.9,55.12,60903.0,53.1639,53.3768,53.1349,53.3478,60903.0
2024-03-11 10:00:00,55.12,55.12,54.88,54.93,38044.0,53.3478,53.3478,53.1155,53.1639,38044.0
2024-03-11 10:10:00,54.92,55.08,54.89,55.08,61231.0,53.1542,53.3091,53.1252,53.3091,61231.0
2024-03-11 10:20:00,55.1,55.16,54.99,55.04,35284.0,53.3284,53.3865,53.222,53.2704,35284.0
2024-03-11 10:30:00,55.04,55.11,55.03,55.05,26671.0,53.2704,53.3381,53.2607,53.2801,26671.0
2024-03-11 10:40:00,55.05,55.08,54.98,55.08,59204.0,53.2801,53.3091,53.2123,53.3091,59204.0
2024-03-11 10:50:00,55.09,55.21,54.98,55.21,63322.0,53.3188,53.4349,53.2123,53.4349,63322.0
2024-03-11 11:00:00,55.21,55.28,55.17,55.27,38044.0,53.4349,53.5027,53.3962,53.493,38044.0
2024-03-11 11:10:00,55.27,55.27,55.19,55.23,27681.0,53.493,53.493,53.4155,53.4543,27681.0
2024-03-11 11:20:00,55.23,55.29,55.19,55.2,29290.0,53.4543,53.5123,53.4155,53.4252,29290.0
2024-03-11 11:30:00,55.19,55.21,55.11,55.2,46952.0,53.4155,53.4349,53.3381,53.4252,46952.0
2024-03-11 11:40:00,55.2,55.25,55.17,55.24,20797.0,53.4252,53.4736,53.3962,53.4639,20797.0
2024-03-11 11:50:00,55.25,55.25,55.19,55.23,35280.0,53.4736,53.4736,53.4155,53.4543,35280.0
2024-03-11 12:00:00,55.23,55.28,55.21,55.27,32024.0,53.4543,53.5027,53.4349,53.493,32024.0
2024-03-11 12:10:00,55.27,55.34,55.24,55.33,15843.0,53.493,53.5607,53.4639,53.551,15843.0
2024-03-11 12:20:00,55.32,55.37,55.31,55.36,23464.0,53.5414,53.5898,53.5317,53.5801,23464.0
2024-03-11 12:30:00,55.37,55.43,55.31,55.42,101383.0,53.5898,53.6478,53.5317,53.6382,101383.0
2024-03-11 12:40:00,55.42,55.51,55.4,55.5,23801.0,53.6382,53.7253,53.6188,53.7156,23801.0
2024-03-11 12:50:00,55.5,55.57,55.49,55.54,19485.0,53.7156,53.7833,53.7059,53.7543,19485.0
2024-03-11 13:00:00,55.54,55.62,55.52,55.58,30680.0,53.7543,53.8317,53.7349,53.793,30680.0
2024-03-11 13:10:00,55.58,55.66,55.51,55.65,115243.0,53.793,53.8704,53.7253,53.8608,115243.0
2024-03-11 13:20:00,55.66,55.73,55.62,55.71,83603.0,53.8704,53.9382,53.8317,53.9188,83603.0
2024-03-11 13:30:00,55.72,55.78,55.67,55.76,54189.0,53.9285,53.9866,53.8801,53.9672,54189.0
2024-03-11 13:40:00,55.75,55.79,55.75,55.77,29866.0,53.9575,53.9963,53.9575,53.9769,29866.0
2024-03-11 13:50:00,55.77,55.83,55.75,55.82,29603.0,53.9769,54.035,53.9575,54.0253,29603.0
2024-03-11 14:00:00,55.83,55.84,55.73,55.76,28064.0,54.035,54.0447,53.9382,53.9672,28064.0
2024-03-11 14:10:00,55.76,55.79,55.72,55.72,34139.0,53.9672,53.9963,53.9285,53.9285,34139.0
2024-03-11 14:20:00,55.73,55.8,55.7,55.79,33983.0,53.9382,54.0059,53.9092,53.9963,33983.0
2024-03-11 14:30:00,55.8,55.82,55.75,55.82,38184.0,54.0059,54.0253,53.9575,54.0253,38184.0
2024-03-11 14:40:00,55.82,55.86,55.81,55.84,28741.0,54.0253,54.064,54.0156,54.0447,28741.0
2024-03-11 14:50:00,55.85,55.89,55.8,55.83,42272.0,54.0543,54.093,54.0059,54.035,42272.0
2024-03-11 15:00:00,55.82,55.84,55.79,55.81,80489.0,54.0253,54.0447,53.9963,54.0156,80489.0
2024-03-11 15:10:00,55.81,55.84,55.75,55.76,38925.0,54.0156,54.0447,53.9575,53.9672,38925.0
2024-03-11 15:20:00,55.76,55.81,55.73,55.73,56189.0,53.9672,54.0156,53.9382,53.9382,56189.0
2024-03-11 15:30:00,55.73,55.75,55.69,55.75,50433.0,53.9382,53.9575,53.8995,53.9575,50433.0
2024-03-11 15:40:00,55.75,55.78,55.63,55.64,86310.0,53.9575,53.9866,53.8414,53.8511,86310.0
2024-03-11 15:50:00,55.64,55.69,55.59,55.61,368895.0,53.8511,53.8995,53.8027,53.822,368895.0
2024-03-12 09:30:00,55.75,55.82,55.36,55.37,62147.0,53.9575,54.0253,53.5801,53.5898,62147.0
2024-03-12 09:40:00,55.38,55.42,55.17,55.25,84055.0,53.5994,53.6382,53.3962,53.4736,84055.0
2024-03-12 09:50:00,55.24,55.52,55.24,55.49,77858.0,53.4639,53.7349,53.4639,53.7059,77858.0
2024-03-12 10:00:00,55.5,55.55,55.42,55.49,57678.0,53.7156,53.764,53.6382,53.7059,57678.0
2024-03-12 10:10:00,55.49,55.58,55.48,55.58,41873.0,53.7059,53.793,53.6962,53.793,41873.0
2024-03-12 10:20:00,55.58,55.58,55.51,55.55,36913.0,53.793,53.793,53.7253,53.764,36913.0
2024-03-12 10:30:00,55.55,55.58,55.5,55.52,35440.0,53.764,53.793,53.7156,53.7349,35440.0
2024-03-12 10:40:00,55.52,55.55,55.47,55.52,38967.0,53.7349,53.764,53.6865,53.7349,38967.0
2024-03-12 10:50:00,55.51,55.56,55.47,55.54,45217.0,53.7253,53.7737,53.6865,53.7543,45217.0
2024-03-12 11:00:00,55.54,55.56,55.45,55.5,53226.0,53.7543,53.7737,53.6672,53.7156,53226.0
2024-03-12 11:10:00,55.51,55.51,55.45,55.45,25835.0,53.7253,53.7253,53.6672,53.6672,25835.0
2024-03-12 11:20:00,55.46,55.46,55.34,55.37,63360.0,53.6769,53.6769,53.5607,53.5898,63360.0
2024-03-12 11:30:00,55.37,55.46,55.35,55.45,67677.0,53.5898,53.6769,53.5704,53.6672,67677.0
2024-03-12 11:40:00,55.45,55.51,55.34,55.36,40152.0,53.6672,53.7253,53.5607,53.5801,40152.0
2024-03-12 11:50:00,55.36,55.45,55.35,55.45,26738.0,53.5801,53.6672,53.5704,53.6672,26738.0
2024-03-12 12:00:00,55.45,55.45,55.37,55.38,29490.0,53.6672,53.6672,53.5898,53.5994,29490.0
2024-03-12 12:10:00,55.38,55.39,55.3,55.31,23027.0,53.5994,53.6091,53.522,53.5317,23027.0
2024-03-12 12:20:00,55.3,55.34,55.27,55.28,27576.0,53.522,53.5607,53.493,53.5027,27576.0
2024-03-12 12:30:00,55.27,55.27,55.18,55.2,31771.0,53.493,53.493,53.4059,53.4252,31771.0
2024-03-12 12:40:00,55.2,55.2,55.11,55.13,29635.0,53.4252,53.4252,53.3381,53.3575,29635.0
2024-03-12 12:50:00,55.13,55.15,55.09,55.11,44034.0,53.3575,53.3768,53.3188,53.3381,44034.0
2024-03-12 13:00:00,55.12,55.14,54.97,54.98,41036.0,53.3478,53.3672,53.2026,53.2123,41036.0
2024-03-12 13:10:00,54.99,55.08,54.95,55.08,38168.0,53.222,53.3091,53.1833,53.3091,38168.0
2024-03-12 13:20:00,55.09,55.14,55.01,55.02,37808.0,53.3188,53.3672,53.2413,53.251,37808.0
2024-03-12 13:30:00,55.03,55.05,54.99,55.03,46306.0,53.2607,53.2801,53.222,53.2607,46306.0
2024-03-12 13:40:00,55.04,55.13,55.03,55.13,35809.0,53.2704,53.3575,53.2607,53.3575,35809.0
2024-03-12 13:50:00,55.13,55.15,55.09,55.12,33632.0,53.3575,53.3768,53.3188,53.3478,33632.0
2024-03-12 14:00:00,55.13,55.14,55.03,55.05,53216.0,53.3575,53.3672,53.2607,53.2801,53216.0
2024-03-12 14:10:00,55.05,55.1,55.04,55.09,50016.0,53.2801,53.3284,53.2704,53.3188,50016.0
2024-03-12 14:20:00,55.09,55.13,55.06,55.13,57482.0,53.3188,53.3575,53.2897,53.3575,57482.0
2024-03-12 14:30:00,55.13,55.19,55.11,55.16,55799.0,53.3575,53.4155,53.3381,53.3865,55799.0
2024-03-12 14:40:00,55.16,55.17,55.07,55.16,45466.0,53.3865,53.3962,53.2994,53.3865,45466.0
2024-03-12 14:50:00,55.16,55.29,55.16,55.27,38278.0,53.3865,53.5123,53.3865,53.493,38278.0
2024-03-12 15:00:00,55.27,55.34,55.26,55.33,43863.0,53.493,53.5607,53.4833,53.551,43863.0
2024-03-12 15:10:00,55.33,55.33,55.24,55.28,34797.0,53.551,53.551,53.4639,53.5027,34797.0
2024-03-12 15:20:00,55.28,55.33,55.26,55.33,251915.0,53.5027,53.551,53.4833,53.551,251915.0
2024-03-12 15:30:00,55.34,55.34,55.16,55.18,41182.0,53.5607,53.5607,53.3865,53.4059,41182.0
2024-03-12 15:40:00,55.18,55.19,55.1,55.11,69412.0,53.4059,53.4155,53.3284,53.3381,69412.0
2024-03-12 15:50:00,55.11,55.17,55.08,55.12,258130.0,53.3381,53.3962,53.3091,53.3478,258130.0
2024-03-13 09:30:00,55.24,55.43,55.24,55.33,72398.0,53.4639,53.6478,53.4639,53.551,72398.0
2024-03-13 09:40:00,55.34,55.57,55.33,55.53,122326.0,53.5607,53.7833,53.551,53.7446,122326.0
2024-03-13 09:50:00,55.51,55.51,55.41,55.48,54727.0,53.7253,53.7253,53.6285,53.6962,54727.0
2024-03-13 10:00:00,55.48,55.54,55.41,55.47,98400.0,53.6962,53.7543,53.6285,53.6865,98400.0
2024-03-13 10:10:00,55.47,55.5,55.4,55.4,57779.0,53.6865,53.7156,53.6188,53.6188,57779.0
2024-03-13 10:20:00,55.4,55.47,55.35,55.43,76884.0,53.6188,53.6865,53.5704,53.6478,76884.0
2024-03-13 10:30:00,55.43,55.46,55.38,55.44,163333.0,53.6478,53.6769,53.5994,53.6575,163333.0
2024-03-13 10:40:00,55.45,55.45,55.36,55.37,45990.0,53.6672,53.6672,53.5801,53.5898,45990.0
2024-03-13 10:50:00,55.37,55.5,55.35,55.5,49631.0,53.5898,53.7156,53.5704,53.7156,49631.0
2024-03-13 11:00:00,55.5,55.5,55.43,55.44,44364.0,53.7156,53.7156,53.6478,53.6575,44364.0
2024-03-13 11:10:00,55.43,55.47,55.41,55.46,35477.0,53.6478,53.6865,53.6285,53.6769,35477.0
2024-03-13 11:20:00,55.46,55.48,55.42,55.44,31873.0,53.6769,53.6962,53.6382,53.6575,31873.0
2024-03-13 11:30:00,55.44,55.5,55.42,55.48,54999.0,53.6575,53.7156,53.6382,53.6962,54999.0
2024-03-13 11:40:00,55.48,55.51,55.45,55.46,64430.0,53.6962,53.7253,53.6672,53.6769,64430.0
2024-03-13 11:50:00,55.47,55.49,55.43,55.45,34872.0,53.6865,53.7059,53.6478,53.6672,34872.0
2024-03-13 12:00:00,55.45,55.54,55.44,55.52,34352.0,53.6672,53.7543,53.6575,53.7349,34352.0
2024-03-13 12:10:00,55.51,55.54,55.48,55.54,44297.0,53.7253,53.7543,53.6962,53.7543,44297.0
2024-03-13 12:20:00,55.53,55.53,55.46,55.48,25782.0,53.7446,53.7446,53.6769,53.6962,25782.0
2024-03-13 12:30:00,55.47,55.53,55.46,55.53,35542.0,53.6865,53.7446,53.6769,53.7446,35542.0
2024-03-13 12:40:00,55.53,55.55,55.49,55.51,35185.0,53.7446,53.764,53.7059,53.7253,35185.0
2024-03-13 12:50:00,55.5,55.51,55.44,55.45,24042.0,53.7156,53.7253,53.6575,53.6672,24042.0
2024-03-13 13:00:00,55.46,55.5,55.41,55.5,45186.0,53.6769,53.7156,53.6285,53.7156,45186.0
2024-03-13 13:10:00,55.5,55.52,55.46,55.47,36962.0,53.7156,53.7349,53.6769,53.6865,36962.0
2024-03-13 13:20:00,55.47,55.5,55.44,55.44,31573.0,53.6865,53.7156,53.6575,53.6575,31573.0
2024-03-13 13:30:00,55.44,55.46,55.41,55.41,39951.0,53.6575,53.6769,53.6285,53.6285,39951.0
2024-03-13 13:40:00,55.41,55.49,55.41,55.48,34136.0,53.6285,53.7059,53.6285,53.6962,34136.0
2024-03-13 13:50:00,55.48,55.5,55.45,55.47,28067.0,53.6962,53.7156,53.6672,53.6865,28067.0
2024-03-13 14:00:00,55.47,55.49,55.45,55.47,22925.0,53.6865,53.7059,53.6672,53.6865,22925.0
2024-03-13 14:10:00,55.48,55.5,55.45,55.47,35600.0,53.6962,53.7156,53.6672,53.6865,35600.0
2024-03-13 14:20:00,55.47,55.48,55.44,55.44,26782.0,53.6865,53.6962,53.6575,53.6575,26782.0
2024-03-13 14:30:00,55.45,55.47,55.43,55.46,26527.0,53.6672,53.6865,53.6478,53.6769,26527.0
2024-03-13 14:40:00,55.46,55.46,55.34,55.35,914214.0,53.6769,53.6769,53.5607,53.5704,914214.0
2024-03-13 14:50:00,55.35,55.35,55.21,55.22,90760.0,53.5704,53.5704,53.4349,53.4446,90760.0
2024-03-13 15:00:00,55.23,55.25,55.16,55.16,67012.0,53.4543,53.4736,53.3865,53.3865,67012.0
2024-03-13 15:10:00,55.16,55.18,55.12,55.15,40456.0,53.3865,53.4059,53.3478,53.3768,40456.0
2024-03-13 15:20:00,55.15,55.23,55.04,55.11,105148.0,53.3768,53.4543,53.2704,53.3381,105148.0
2024-03-13 15:30:00,55.11,55.3,55.11,55.29,48047.0,53.3381,53.522,53.3381,53.5123,48047.0
2024-03-13 15:40:00,55.29,55.29,55.14,55.18,129358.0,53.5123,53.5123,53.3672,53.4059,129358.0
2024-03-13 15:50:00,55.19,55.29,55.11,55.28,383014.0,53.4155,53.5123,53.3381,53.5027,383014.0
2024-03-14 09:30:00,55.05,55.29,54.79,55.03,83829.0,53.2801,53.5123,53.0284,53.2607,83829.0
2024-03-14 09:40:00,55.05,55.15,54.77,54.77,69310.0,53.2801,53.3768,53.0091,53.0091,69310.0
2024-03-14 09:50:00,54.78,54.81,54.45,54.48,65396.0,53.0187,53.0478,52.6993,52.7284,65396.0
2024-03-14 10:00:00,54.47,54.57,54.42,54.57,100379.0,52.7187,52.8155,52.6703,52.8155,100379.0
2024-03-14 10:10:00,54.57,54.64,54.5,54.56,75769.0,52.8155,52.8832,52.7477,52.8058,75769.0
2024-03-14 10:20:00,54.55,54.56,54.39,54.4,71865.0,52.7961,52.8058,52.6413,52.6509,71865.0
2024-03-14 10:30:00,54.41,54.56,54.38,54.56,71415.0,52.6606,52.8058,52.6316,52.8058,71415.0
2024-03-14 10:40:00,54.58,54.58,54.5,54.57,40860.0,52.8252,52.8252,52.7477,52.8155,40860.0
2024-03-14 10:50:00,54.56,54.56,54.44,54.52,57360.0,52.8058,52.8058,52.6897,52.7671,57360.0
2024-03-14 11:00:00,54.51,54.55,54.47,54.51,45843.0,52.7574,52.7961,52.7187,52.7574,45843.0
2024-03-14 11:10:00,54.51,54.63,54.5,54.62,58992.0,52.7574,52.8736,52.7477,52.8639,58992.0
2024-03-14 11:20:00,54.62,54.67,54.57,54.67,41783.0,52.8639,52.9123,52.8155,52.9123,41783.0
2024-03-14 11:30:00,54.66,54.71,54.63,54.69,63264.0,52.9026,52.951,52.8736,52.9316,63264.0
2024-03-14 11:40:00,54.69,54.75,54.68,54.75,32313.0,52.9316,52.9897,52.9219,52.9897,32313.0
2024-03-14 11:50:00,54.75,54.78,54.73,54.77,77862.0,52.9897,53.0187,52.9703,53.0091,77862.0
2024-03-14 12:00:00,54.77,54.78,54.72,54.74,42235.0,53.0091,53.0187,52.9607,52.98,42235.0
2024-03-14 12:10:00,54.74,54.74,54.67,54.71,63178.0,52.98,52.98,52.9123,52.951,63178.0
2024-03-14 12:20:00,54.71,54.78,54.69,54.73,88091.0,52.951,53.0187,52.9316,52.9703,88091.0
2024-03-14 12:30:00,54.73,54.75,54.67,54.69,51160.0,52.9703,52.9897,52.9123,52.9316,51160.0
2024-03-14 12:40:00,54.69,54.74,54.67,54.7,41764.0,52.9316,52.98,52.9123,52.9413,41764.0
2024-03-14 12:50:00,54.69,54.71,54.67,54.69,38953.0,52.9316,52.951,52.9123,52.9316,38953.0
2024-03-14 13:00:00,54.68,54.71,54.67,54.7,37924.0,52.9219,52.951,52.9123,52.9413,37924.0
2024-03-14 13:10:00,54.7,54.71,54.6,54.61,37158.0,52.9413,52.951,52.8445,52.8542,37158.0
2024-03-14 13:20:00,54.6,54.61,54.47,54.48,123126.0,52.8445,52.8542,52.7187,52.7284,123126.0
2024-03-14 13:30:00,54.47,54.48,54.39,54.45,67885.0,52.7187,52.7284,52.6413,52.6993,67885.0
2024-03-14 13:40:00,54.46,54.69,54.44,54.62,73134.0,52.709,52.9316,52.6897,52.8639,73134.0
2024-03-14 13:50:00,54.61,54.67,54.58,54.62,148889.0,52.8542,52.9123,52.8252,52.8639,148889.0
2024-03-14 14:00:00,54.62,54.64,54.49,54.5,50895.0,52.8639,52.8832,52.7381,52.7477,50895.0
2024-03-14 14:10:00,54.49,54.58,54.47,54.55,93530.0,52.7381,52.8252,52.7187,52.7961,93530.0
2024-03-14 14:20:00,54.55,54.55,54.46,54.51,96479.0,52.7961,52.7961,52.709,52.7574,96479.0
2024-03-14 14:30:00,54.51,54.51,54.39,54.43,198667.0,52.7574,52.7574,52.6413,52.68,198667.0
2024-03-14 14:40:00,54.44,54.51,54.42,54.48,62202.0,52.6897,52.7574,52.6703,52.7284,62202.0
2024-03-14 14:50:00,54.48,54.49,54.41,54.43,72480.0,52.7284,52.7381,52.6606,52.68,72480.0
2024-03-14 15:00:00,54.42,54.43,54.22,54.25,87800.0,52.6703,52.68,52.4767,52.5058,87800.0
2024-03-14 15:10:00,54.24,54.35,54.24,54.33,66619.0,52.4961,52.6026,52.4961,52.5832,66619.0
2024-03-14 15:20:00,54.33,54.35,54.26,54.34,97642.0,52.5832,52.6026,52.5155,52.5929,97642.0
2024-03-14 15:30:00,54.34,54.37,54.22,54.32,90807.0,52.5929,52.6219,52.4767,52.5735,90807.0
2024-03-14 15:40:00,54.32,54.38,54.27,54.35,134504.0,52.5735,52.6316,52.5251,52.6026,134504.0
2024-03-14 15:50:00,54.35,54.47,54.31,54.46,508047.0,52.6026,52.7187,52.5638,52.709,508047.0
2024-03-15 09:30:00,53.92,54.56,53.87,54.27,646759.0,52.1864,52.8058,52.138,52.5251,646759.0
2024-03-15 09:40:00,54.28,54.58,54.26,54.29,79600.0,52.5348,52.8252,52.5155,52.5445,79600.0
2024-03-15 09:50:00,54.31,54.42,54.25,54.31,54017.0,52.5638,52.6703,52.5058,52.5638,54017.0
2024-03-15 10:00:00,54.3,54.51,54.23,54.51,50216.0,52.5542,52.7574,52.4864,52.7574,50216.0
2024-03-15 10:10:00,54.5,54.65,54.48,54.58,126236.0,52.7477,52.8929,52.7284,52.8252,126236.0
2024-03-15 10:20:00,54.58,54.61,54.45,54.48,64035.0,52.8252,52.8542,52.6993,52.7284,64035.0
2024-03-15 10:30:00,54.48,54.55,54.44,54.55,54246.0,52.7284,52.7961,52.6897,52.7961,54246.0
2024-03-15 10:40:00,54.54,54.6,54.45,54.54,56594.0,52.7864,52.8445,52.6993,52.7864,56594.0
2024-03-15 10:50:00,54.55,54.55,54.43,54.48,45120.0,52.7961,52.7961,52.68,52.7284,45120.0
2024-03-15 11:00:00,54.48,54.52,54.36,54.38,33649.0,52.7284,52.7671,52.6122,52.6316,33649.0
2024-03-15 11:10:00,54.38,54.42,54.34,54.41,30602.0,52.6316,52.6703,52.5929,52.6606,30602.0
2024-03-15 11:20:00,54.41,54.54,54.4,54.49,25264.0,52.6606,52.7864,52.6509,52.7381,25264.0
2024-03-15 11:30:00,54.48,54.52,54.45,54.46,40055.0,52.7284,52.7671,52.6993,52.709,40055.0
2024-03-15 11:40:00,54.47,54.47,54.4,54.45,27980.0,52.7187,52.7187,52.6509,52.6993,27980.0
2024-03-15 11:50:00,54.45,54.5,54.39,54.43,33020.0,52.6993,52.7477,52.6413,52.68,33020.0
2024-03-15 12:00:00,54.43,54.44,54.31,54.32,33058.0,52.68,52.6897,52.5638,52.5735,33058.0
2024-03-15 12:10:00,54.32,54.38,54.3,54.35,22141.0,52.5735,52.6316,52.5542,52.6026,22141.0
2024-03-15 12:20:00,54.35,54.38,54.33,54.35,28600.0,52.6026,52.6316,52.5832,52.6026,28600.0
2024-03-15 12:30:00,54.34,54.36,54.27,54.3,27553.0,52.5929,52.6122,52.5251,52.5542,27553.0
2024-03-15 12:40:00,54.3,54.37,54.27,54.33,23473.0,52.5542,52.6219,52.5251,52.5832,23473.0
2024-03-15 12:50:00,54.34,54.36,54.29,54.29,23756.0,52.5929,52.6122,52.5445,52.5445,23756.0
2024-03-15 13:00:00,54.29,54.39,54.27,54.39,25749.0,52.5445,52.6413,52.5251,52.6413,25749.0
2024-03-15 13:10:00,54.38,54.42,54.34,54.36,24157.0,52.6316,52.6703,52.5929,52.6122,24157.0
2024-03-15 13:20:00,54.35,54.42,54.35,54.39,26051.0,52.6026,52.6703,52.6026,52.6413,26051.0
2024-03-15 13:30:00,54.38,54.4,54.33,54.36,29546.0,52.6316,52.6509,52.5832,52.6122,29546.0
2024-03-15 13:40:00,54.37,54.38,54.3,54.33,27161.0,52.6219,52.6316,52.5542,52.5832,27161.0
2024-03-15 13:50:00,54.33,54.42,54.3,54.4,36821.0,52.5832,52.6703,52.5542,52.6509,36821.0
2024-03-15 14:00:00,54.41,54.43,54.31,54.32,41860.0,52.6606,52.68,52.5638,52.5735,41860.0
2024-03-15 14:10:00,54.32,54.34,54.28,54.34,25000.0,52.5735,52.5929,52.5348,52.5929,25000.0
2024-03-15 14:20:00,54.34,54.4,54.33,54.4,86794.0,52.5929,52.6509,52.5832,52.6509,86794.0
2024-03-15 14:30:00,54.39,54.43,54.37,54.42,36374.0,52.6413,52.68,52.6219,52.6703,36374.0
2024-03-15 14:40:00,54.42,54.46,54.4,54.44,118856.0,52.6703,52.709,52.6509,52.6897,118856.0
2024-03-15 14:50:00,54.43,54.49,54.42,54.45,59179.0,52.68,52.7381,52.6703,52.6993,59179.0
2024-03-15 15:00:00,54.45,54.46,54.39,54.41,48477.0,52.6993,52.709,52.6413,52.6606,48477.0
2024-03-15 15:10:00,54.4,54.43,54.38,54.4,36316.0,52.6509,52.68,52.6316,52.6509,36316.0
2024-03-15 15:20:00,54.41,54.46,54.38,54.43,67952.0,52.6606,52.709,52.6316,52.68,67952.0
2024-03-15 15:30:00,54.41,54.45,54.37,54.43,70639.0,52.6606,52.6993,52.6219,52.68,70639.0
2024-03-15 15:40:00,54.43,54.49,54.39,54.48,167033.0,52.68,52.7381,52.6413,52.7284,167033.0
2024-03-15 15:50:00,54.48,54.49,54.33,54.4,528824.0,52.7284,52.7381,52.5832,52.6509,528824.0
2024-03-18 09:30:00,54.57,54.64,54.41,54.44,83625.0,52.8155,52.8832,52.6606,52.6897,83625.0
2024-03-18 09:40:00,54.42,54.48,54.21,54.29,53921.0,52.6703,52.7284,52.4671,52.5445,53921.0
2024-03-18 09:50:00,54.3,54.45,54.25,54.45,81204.0,52.5542,52.6993,52.5058,52.6993,81204.0
2024-03-18 10:00:00,54.46,54.5,54.39,54.48,34887.0,52.709,52.7477,52.6413,52.7284,34887.0
2024-03-18 10:10:00,54.47,54.48,54.38,54.43,42275.0,52.7187,52.7284,52.6316,52.68,42275.0
2024-03-18 10:20:00,54.43,54.5,54.38,54.42,31735.0,52.68,52.7477,52.6316,52.6703,31735.0
2024-03-18 10:30:00,54.42,54.46,54.39,54.41,24261.0,52.6703,52.709,52.6413,52.6606,24261.0
2024-03-18 10:40:00,54.4,54.48,54.37,54.47,26988.0,52.6509,52.7284,52.6219,52.7187,26988.0
2024-03-18 10:50:00,54.48,54.53,54.45,54.47,15969.0,52.7284,52.7768,52.6993,52.7187,15969.0
2024-03-18 11:00:00,54.47,54.51,54.43,54.49,26830.0,52.7187,52.7574,52.68,52.7381,26830.0
2024-03-18 11:10:00,54.5,54.58,54.5,54.52,22101.0,52.7477,52.8252,52.7477,52.7671,22101.0
2024-03-18 11:20:00,54.51,54.59,54.5,54.59,31012.0,52.7574,52.8348,52.7477,52.8348,31012.0
2024-03-18 11:30:00,54.59,54.61,54.53,54.6,22831.0,52.8348,52.8542,52.7768,52.8445,22831.0
2024-03-18 11:40:00,54.6,54.69,54.59,54.68,21842.0,52.8445,52.9316,52.8348,52.9219,21842.0
2024-03-18 11:50:00,54.68,54.81,54.67,54.78,83436.0,52.9219,53.0478,52.9123,53.0187,83436.0
2024-03-18 12:00:00,54.76,54.81,54.74,54.79,16522.0,52.9994,53.0478,52.98,53.0284,16522.0
2024-03-18 12:10:00,54.8,54.87,54.79,54.81,64819.0,53.0381,53.1058,53.0284,53.0478,64819.0
2024-03-18 12:20:00,54.81,54.86,54.78,54.85,19963.0,53.0478,53.0962,53.0187,53.0865,19963.0
2024-03-18 12:30:00,54.86,54.91,54.79,54.79,35206.0,53.0962,53.1446,53.0284,53.0284,35206.0
2024-03-18 12:40:00,54.8,54.84,54.78,54.78,16564.0,53.0381,53.0768,53.0187,53.0187,16564.0
2024-03-18 12:50:00,54.78,54.84,54.74,54.83,21061.0,53.0187,53.0768,52.98,53.0671,21061.0
2024-03-18 13:00:00,54.83,54.87,54.81,54.85,25353.0,53.0671,53.1058,53.0478,53.0865,25353.0
2024-03-18 13:10:00,54.86,54.9,54.84,54.9,21644.0,53.0962,53.1349,53.0768,53.1349,21644.0
2024-03-18 13:20:00,54.89,54.91,54.85,54.88,44747.0,53.1252,53.1446,53.0865,53.1155,44747.0
2024-03-18 13:30:00,54.87,54.87,54.82,54.84,25649.0,53.1058,53.1058,53.0574,53.0768,25649.0
2024-03-18 13:40:00,54.85,54.85,54.78,54.81,25564.0,53.0865,53.0865,53.0187,53.0478,25564.0
2024-03-18 13:50:00,54.82,54.83,54.76,54.8,33981.0,53.0574,53.0671,52.9994,53.0381,33981.0
2024-03-18 14:00:00,54.8,54.8,54.71,54.72,49267.0,53.0381,53.0381,52.951,52.9607,49267.0
2024-03-18 14:10:00,54.73,54.78,54.73,54.78,21925.0,52.9703,53.0187,52.9703,53.0187,21925.0
2024-03-18 14:20:00,54.78,54.79,54.76,54.78,23026.0,53.0187,53.0284,52.9994,53.0187,23026.0
2024-03-18 14:30:00,54.77,54.82,54.76,54.8,25504.0,53.0091,53.0574,52.9994,53.0381,25504.0
2024-03-18 14:40:00,54.81,54.81,54.75,54.79,34239.0,53.0478,53.0478,52.9897,53.0284,34239.0
2024-03-18 14:50:00,54.78,54.8,54.75,54.8,33097.0,53.0187,53.0381,52.9897,53.0381,33097.0
2024-03-18 15:00:00,54.79,54.83,54.76,54.78,81104.0,53.0284,53.0671,52.9994,53.0187,81104.0
2024-03-18 15:10:00,54.78,54.79,54.75,54.77,39151.0,53.0187,53.0284,52.9897,53.0091,39151.0
2024-03-18 15:20:00,54.76,54.78,54.72,54.76,42203.0,52.9994,53.0187,52.9607,52.9994,42203.0
2024-03-18 15:30:00,54.76,54.84,54.74,54.83,63328.0,52.9994,53.0768,52.98,53.0671,63328.0
2024-03-18 15:40:00,54.83,54.89,54.8,54.81,98532.0,53.0671,53.1252,53.0381,53.0478,98532.0
2024-03-18 15:50:00,54.81,54.95,54.78,54.92,419064.0,53.0478,53.1833,53.0187,53.1542,419064.0
2024-03-19 09:30:00,54.94,55.2,54.92,55.19,63740.0,53.1736,53.4252,53.1542,53.4155,63740.0
2024-03-19 09:40:00,55.21,55.26,54.94,54.94,103440.0,53.4349,53.4833,53.1736,53.1736,103440.0
2024-03-19 09:50:00,54.95,55.0,54.89,54.89,28918.0,53.1833,53.2317,53.1252,53.1252,28918.0
2024-03-19 10:00:00,54.89,55.0,54.86,54.94,28483.0,53.1252,53.2317,53.0962,53.1736,28483.0
2024-03-19 10:10:00,54.97,55.05,54.95,55.02,25766.0,53.2026,53.2801,53.1833,53.251,25766.0
2024-03-19 10:20:00,55.02,55.12,55.01,55.12,40651.0,53.251,53.3478,53.2413,53.3478,40651.0
2024-03-19 10:30:00,55.12,55.15,55.04,55.1,34303.0,53.3478,53.3768,53.2704,53.3284,34303.0
2024-03-19 10:40:00,55.11,55.13,55.01,55.03,42587.0,53.3381,53.3575,53.2413,53.2607,42587.0
2024-03-19 10:50:00,55.02,55.03,54.93,54.96,29780.0,53.251,53.2607,53.1639,53.1929,29780.0
2024-03-19 11:00:00,54.95,55.03,54.94,55.01,27911.0,53.1833,53.2607,53.1736,53.2413,27911.0
2024-03-19 11:10:00,55.01,55.07,54.99,55.07,39172.0,53.2413,53.2994,53.222,53.2994,39172.0
2024-03-19 11:20:00,55.06,55.17,55.05,55.16,20119.0,53.2897,53.3962,53.2801,53.3865,20119.0
2024-03-19 11:30:00,55.16,55.2,55.13,55.18,34772.0,53.3865,53.4252,53.3575,53.4059,34772.0
2024-03-19 11:40:00,55.18,55.22,55.16,55.2,26905.0,53.4059,53.4446,53.3865,53.4252,26905.0
2024-03-19 11:50:00,55.2,55.2,55.15,55.16,14879.0,53.4252,53.4252,53.3768,53.3865,14879.0
2024-03-19 12:00:00,55.16,55.16,55.09,55.13,16683.0,53.3865,53.3865,53.3188,53.3575,16683.0
2024-03-19 12:10:00,55.12,55.15,55.1,55.15,22981.0,53.3478,53.3768,53.3284,53.3768,22981.0
2024-03-19 12:20:00,55.15,55.18,55.06,55.1,21973.0,53.3768,53.4059,53.2897,53.3284,21973.0
2024-03-19 12:30:00,55.1,55.15,55.09,55.11,34775.0,53.3284,53.3768,53.3188,53.3381,34775.0
2024-03-19 12:40:00,55.12,55.13,55.08,55.12,22468.0,53.3478,53.3575,53.3091,53.3478,22468.0
2024-03-19 12:50:00,55.12,55.12,55.05,55.09,21822.0,53.3478,53.3478,53.2801,53.3188,21822.0
2024-03-19 13:00:00,55.09,55.12,55.01,55.05,38942.0,53.3188,53.3478,53.2413,53.2801,38942.0
2024-03-19 13:10:00,55.05,55.08,55.02,55.05,36271.0,53.2801,53.3091,53.251,53.2801,36271.0
2024-03-19 13:20:00,55.06,55.09,55.03,55.08,21545.0,53.2897,53.3188,53.2607,53.3091,21545.0
2024-03-19 13:30:00,55.09,55.11,55.05,55.05,23454.0,53.3188,53.3381,53.2801,53.2801,23454.0
2024-03-19 13:40:00,55.05,55.09,55.03,55.04,24775.0,53.2801,53.3188,53.2607,53.2704,24775.0
2024-03-19 13:50:00,55.04,55.08,55.02,55.03,30317.0,53.2704,53.3091,53.251,53.2607,30317.0
2024-03-19 14:00:00,55.02,55.05,55.0,55.05,38957.0,53.251,53.2801,53.2317,53.2801,38957.0
2024-03-19 14:10:00,55.05,55.05,54.98,55.02,68310.0,53.2801,53.2801,53.2123,53.251,68310.0
2024-03-19 14:20:00,55.02,55.07,55.01,55.07,23289.0,53.251,53.2994,53.2413,53.2994,23289.0
2024-03-19 14:30:00,55.07,55.11,55.05,55.11,38338.0,53.2994,53.3381,53.2801,53.3381,38338.0
2024-03-19 14:40:00,55.11,55.17,55.11,55.17,42202.0,53.3381,53.3962,53.3381,53.3962,42202.0
2024-03-19 14:50:00,55.16,55.2,55.07,55.07,42464.0,53.3865,53.4252,53.2994,53.2994,42464.0
2024-03-19 15:00:00,55.07,55.13,55.06,55.12,39270.0,53.2994,53.3575,53.2897,53.3478,39270.0
2024-03-19 15:10:00,55.12,55.17,55.11,55.16,52485.0,53.3478,53.3962,53.3381,53.3865,52485.0
2024-03-19 15:20:00,55.16,55.17,55.11,55.15,54460.0,53.3865,53.3962,53.3381,53.3768,54460.0
2024-03-19 15:30:00,55.15,55.15,55.05,55.14,99418.0,53.3768,53.3768,53.2801,53.3672,99418.0
2024-03-19 15:40:00,55.13,55.14,55.06,55.07,134226.0,53.3575,53.3672,53.2897,53.2994,134226.0
2024-03-19 15:50:00,55.07,55.29,55.0,55.21,599906.0,53.2994,53.5123,53.2317,53.4349,599906.0
2024-03-20 09:30:00,55.14,55.17,54.95,55.14,42344.0,53.3672,53.3962,53.1833,53.3672,42344.0
2024-03-20 09:40:00,55.14,55.32,55.11,55.27,44486.0,53.3672,53.5414,53.3381,53.493,44486.0
2024-03-20 09:50:00,55.28,55.35,55.25,55.33,44071.0,53.5027,53.5704,53.4736,53.551,44071.0
2024-03-20 10:00:00,55.33,55.37,55.28,55.35,23775.0,53.551,53.5898,53.5027,53.5704,23775.0
2024-03-20 10:10:00,55.34,55.47,55.31,55.47,24420.0,53.5607,53.6865,53.5317,53.6865,24420.0
2024-03-20 10:20:00,55.47,55.55,55.47,55.54,65965.0,53.6865,53.764,53.6865,53.7543,65965.0
2024-03-20 10:30:00,55.56,55.6,55.52,55.54,25418.0,53.7737,53.8124,53.7349,53.7543,25418.0
2024-03-20 10:40:00,55.53,55.64,55.52,55.63,26213.0,53.7446,53.8511,53.7349,53.8414,26213.0
2024-03-20 10:50:00,55.63,55.65,55.57,55.6,24817.0,53.8414,53.8608,53.7833,53.8124,24817.0
2024-03-20 11:00:00,55.6,55.63,55.55,55.63,19924.0,53.8124,53.8414,53.764,53.8414,19924.0
2024-03-20 11:10:00,55.63,55.71,55.62,55.7,11634.0,53.8414,53.9188,53.8317,53.9092,11634.0
2024-03-20 11:20:00,55.7,55.75,55.64,55.75,22824.0,53.9092,53.9575,53.8511,53.9575,22824.0
2024-03-20 11:30:00,55.73,55.77,55.7,55.71,33851.0,53.9382,53.9769,53.9092,53.9188,33851.0
2024-03-20 11:40:00,55.71,55.76,55.7,55.75,14649.0,53.9188,53.9672,53.9092,53.9575,14649.0
2024-03-20 11:50:00,55.75,55.75,55.68,55.7,19991.0,53.9575,53.9575,53.8898,53.9092,19991.0
2024-03-20 12:00:00,55.7,55.72,55.67,55.72,11444.0,53.9092,53.9285,53.8801,53.9285,11444.0
2024-03-20 12:10:00,55.72,55.75,55.71,55.74,17151.0,53.9285,53.9575,53.9188,53.9479,17151.0
2024-03-20 12:20:00,55.74,55.77,55.72,55.77,17873.0,53.9479,53.9769,53.9285,53.9769,17873.0
2024-03-20 12:30:00,55.76,55.76,55.7,55.71,13857.0,53.9672,53.9672,53.9092,53.9188,13857.0
2024-03-20 12:40:00,55.71,55.73,55.69,55.72,8378.0,53.9188,53.9382,53.8995,53.9285,8378.0
2024-03-20 12:50:00,55.72,55.72,55.68,55.68,18987.0,53.9285,53.9285,53.8898,53.8898,18987.0
2024-03-20 13:00:00,55.67,55.69,55.65,55.68,15614.0,53.8801,53.8995,53.8608,53.8898,15614.0
2024-03-20 13:10:00,55.67,55.68,55.63,55.66,13291.0,53.8801,53.8898,53.8414,53.8704,13291.0
2024-03-20 13:20:00,55.65,55.66,55.62,55.63,10981.0,53.8608,53.8704,53.8317,53.8414,10981.0
2024-03-20 13:30:00,55.61,55.63,55.52,55.52,23972.0,53.822,53.8414,53.7349,53.7349,23972.0
2024-03-20 13:40:00,55.53,55.58,55.52,55.58,13150.0,53.7446,53.793,53.7349,53.793,13150.0
2024-03-20 13:50:00,55.58,55.61,55.55,55.55,11851.0,53.793,53.822,53.764,53.764,11851.0
2024-03-20 14:00:00,55.56,55.87,55.56,55.7,61236.0,53.7737,54.0737,53.7737,53.9092,61236.0
2024-03-20 14:10:00,55.72,55.8,55.63,55.69,30163.0,53.9285,54.0059,53.8414,53.8995,30163.0
2024-03-20 14:20:00,55.68,55.79,55.66,55.79,19089.0,53.8898,53.9963,53.8704,53.9963,19089.0
2024-03-20 14:30:00,55.79,55.82,55.64,55.79,44210.0,53.9963,54.0253,53.8511,53.9963,44210.0
2024-03-20 14:40:00,55.8,56.03,55.74,56.01,65434.0,54.0059,54.2285,53.9479,54.2092,65434.0
2024-03-20 14:50:00,56.0,56.04,55.91,55.95,44675.0,54.1995,54.2382,54.1124,54.1511,44675.0
2024-03-20 15:00:00,55.97,56.1,55.94,56.08,46447.0,54.1705,54.2963,54.1414,54.2769,46447.0
2024-03-20 15:10:00,56.08,56.15,56.01,56.13,54381.0,54.2769,54.3447,54.2092,54.3253,54381.0
2024-03-20 15:20:00,56.15,56.2,56.07,56.17,39318.0,54.3447,54.3931,54.2673,54.364,39318.0
2024-03-20 15:30:00,56.16,56.22,56.04,56.08,62087.0,54.3544,54.4124,54.2382,54.2769,62087.0
2024-03-20 15:40:00,56.09,56.14,56.0,56.01,64249.0,54.2866,54.335,54.1995,54.2092,64249.0
2024-03-20 15:50:00,56.0,56.17,55.98,56.16,271145.0,54.1995,54.364,54.1801,54.3544,271145.0
2024-03-21 09:30:00,56.49,56.9,56.39,56.89,62775.0,54.6738,55.0706,54.577,55.0609,62775.0
2024-03-21 09:40:00,56.9,57.15,56.79,56.86,87938.0,55.0706,55.3125,54.9641,55.0319,87938.0
2024-03-21 09:50:00,56.85,56.96,56.77,56.96,40629.0,55.0222,55.1286,54.9448,55.1286,40629.0
2024-03-21 10:00:00,56.95,57.04,56.9,56.98,92991.0,55.119,55.2061,55.0706,55.148,92991.0
2024-03-21 10:10:00,56.99,57.09,56.97,57.08,41334.0,55.1577,55.2545,55.1383,55.2448,41334.0
2024-03-21 10:20:00,57.09,57.16,57.07,57.13,26612.0,55.2545,55.3222,55.2351,55.2932,26612.0
2024-03-21 10:30:00,57.14,57.22,57.1,57.16,93787.0,55.3029,55.3803,55.2641,55.3222,93787.0
2024-03-21 10:40:00,57.17,57.29,57.16,57.24,78592.0,55.3319,55.448,55.3222,55.3996,78592.0
2024-03-21 10:50:00,57.25,57.25,57.12,57.22,84181.0,55.4093,55.4093,55.2835,55.3803,84181.0
2024-03-21 11:00:00,57.22,57.22,57.04,57.04,45684.0,55.3803,55.3803,55.2061,55.2061,45684.0
2024-03-21 11:10:00,57.05,57.08,56.99,57.0,51507.0,55.2157,55.2448,55.1577,55.1674,51507.0
2024-03-21 11:20:00,57.0,57.0,56.92,56.94,56217.0,55.1674,55.1674,55.0899,55.1093,56217.0
2024-03-21 11:30:00,56.94,57.02,56.91,56.96,52067.0,55.1093,55.1867,55.0802,55.1286,52067.0
2024-03-21 11:40:00,56.96,57.0,56.94,56.98,42987.0,55.1286,55.1674,55.1093,55.148,42987.0
2024-03-21 11:50:00,56.98,57.13,56.97,57.12,25948.0,55.148,55.2932,55.1383,55.2835,25948.0
2024-03-21 12:00:00,57.12,57.12,57.01,57.07,26504.0,55.2835,55.2835,55.177,55.2351,26504.0
2024-03-21 12:10:00,57.07,57.09,56.98,56.98,21459.0,55.2351,55.2545,55.148,55.148,21459.0
2024-03-21 12:20:00,56.98,56.99,56.94,56.96,20081.0,55.148,55.1577,55.1093,55.1286,20081.0
2024-03-21 12:30:00,56.96,56.96,56.89,56.95,22791.0,55.1286,55.1286,55.0609,55.119,22791.0
2024-03-21 12:40:00,56.95,56.99,56.93,56.95,29603.0,55.119,55.1577,55.0996,55.119,29603.0
2024-03-21 12:50:00,56.96,56.98,56.94,56.98,23621.0,55.1286,55.148,55.1093,55.148,23621.0
2024-03-21 13:00:00,56.98,57.01,56.94,56.99,27166.0,55.148,55.177,55.1093,55.1577,27166.0
2024-03-21 13:10:00,56.98,57.03,56.98,57.01,25541.0,55.148,55.1964,55.148,55.177,25541.0
2024-03-21 13:20:00,57.0,57.02,56.96,57.0,34245.0,55.1674,55.1867,55.1286,55.1674,34245.0
2024-03-21 13:30:00,57.0,57.01,56.96,57.01,34478.0,55.1674,55.177,55.1286,55.177,34478.0
2024-03-21 13:40:00,57.01,57.02,56.98,56.98,19792.0,55.177,55.1867,55.148,55.148,19792.0
2024-03-21 13:50:00,56.99,56.99,56.93,56.95,37958.0,55.1577,55.1577,55.0996,55.119,37958.0
2024-03-21 14:00:00,56.95,57.04,56.94,57.01,41792.0,55.119,55.2061,55.1093,55.177,41792.0
2024-03-21 14:10:00,57.02,57.05,56.98,57.02,32900.0,55.1867,55.2157,55.148,55.1867,32900.0
2024-03-21 14:20:00,57.03,57.04,57.0,57.04,34030.0,55.1964,55.2061,55.1674,55.2061,34030.0
2024-03-21 14:30:00,57.03,57.07,56.99,57.02,34608.0,55.1964,55.2351,55.1577,55.1867,34608.0
2024-03-21 14:40:00,57.02,57.1,57.01,57.04,34521.0,55.1867,55.2641,55.177,55.2061,34521.0
2024-03-21 14:50:00,57.05,57.08,57.03,57.07,36488.0,55.2157,55.2448,55.1964,55.2351,36488.0
2024-03-21 15:00:00,57.07,57.12,57.05,57.12,52305.0,55.2351,55.2835,55.2157,55.2835,52305.0
2024-03-21 15:10:00,57.12,57.16,57.11,57.13,44304.0,55.2835,55.3222,55.2738,55.2932,44304.0
2024-03-21 15:20:00,57.13,57.2,57.11,57.2,60367.0,55.2932,55.3609,55.2738,55.3609,60367.0
2024-03-21 15:30:00,57.2,57.27,57.19,57.2,69349.0,55.3609,55.4287,55.3512,55.3609,69349.0
2024-03-21 15:40:00,57.2,57.29,57.18,57.28,113743.0,55.3609,55.448,55.3416,55.4384,113743.0
2024-03-21 15:50:00,57.27,57.35,57.25,57.26,410896.0,55.4287,55.5061,55.4093,55.419,410896.0
2024-03-22 09:30:00,57.29,57.45,57.14,57.31,57865.0,55.448,55.6029,55.3029,55.4674,57865.0
2024-03-22 09:40:00,57.33,57.34,57.01,57.02,51800.0,55.4867,55.4964,55.177,55.1867,51800.0
2024-03-22 09:50:00,57.03,57.06,56.92,56.93,19929.0,55.1964,55.2254,55.0899,55.0996,19929.0
2024-03-22 10:00:00,56.93,56.98,56.9,56.93,20221.0,55.0996,55.148,55.0706,55.0996,20221.0
2024-03-22 10:10:00,56.93,56.93,56.76,56.81,26095.0,55.0996,55.0996,54.9351,54.9835,26095.0
2024-03-22 10:20:00,56.8,56.86,56.67,56.68,34913.0,54.9738,55.0319,54.848,54.8576,34913.0
2024-03-22 10:30:00,56.69,56.79,56.69,56.74,23132.0,54.8673,54.9641,54.8673,54.9157,23132.0
2024-03-22 10:40:00,56.75,56.75,56.51,56.53,88180.0,54.9254,54.9254,54.6931,54.7125,88180.0
2024-03-22 10:50:00,56.53,56.62,56.5,56.56,104667.0,54.7125,54.7996,54.6834,54.7415,104667.0
2024-03-22 11:00:00,56.56,56.6,56.52,56.59,61169.0,54.7415,54.7802,54.7028,54.7705,61169.0
2024-03-22 11:10:00,56.6,56.69,56.58,56.63,35629.0,54.7802,54.8673,54.7609,54.8093,35629.0
2024-03-22 11:20:00,56.63,56.72,56.61,56.71,27992.0,54.8093,54.8964,54.7899,54.8867,27992.0
2024-03-22 11:30:00,56.71,56.76,56.63,56.64,53800.0,54.8867,54.9351,54.8093,54.8189,53800.0
2024-03-22 11:40:00,56.65,56.68,56.61,56.61,28030.0,54.8286,54.8576,54.7899,54.7899,28030.0
2024-03-22 11:50:00,56.62,56.66,56.56,56.64,28901.0,54.7996,54.8383,54.7415,54.8189,28901.0
2024-03-22 12:00:00,56.64,56.64,56.58,56.59,19861.0,54.8189,54.8189,54.7609,54.7705,19861.0
2024-03-22 12:10:00,56.59,56.62,56.5,56.52,37200.0,54.7705,54.7996,54.6834,54.7028,37200.0
2024-03-22 12:20:00,56.52,56.55,56.47,56.5,16108.0,54.7028,54.7318,54.6544,54.6834,16108.0
2024-03-22 12:30:00,56.5,56.56,56.45,56.55,40792.0,54.6834,54.7415,54.635,54.7318,40792.0
2024-03-22 12:40:00,56.56,56.65,56.55,56.61,15509.0,54.7415,54.8286,54.7318,54.7899,15509.0
2024-03-22 12:50:00,56.62,56.62,56.52,56.55,24496.0,54.7996,54.7996,54.7028,54.7318,24496.0
2024-03-22 13:00:00,56.55,56.57,56.49,56.49,27273.0,54.7318,54.7512,54.6738,54.6738,27273.0
2024-03-22 13:10:00,56.48,56.56,56.43,56.55,37077.0,54.6641,54.7415,54.6157,54.7318,37077.0
2024-03-22 13:20:00,56.55,56.6,56.53,56.54,19308.0,54.7318,54.7802,54.7125,54.7221,19308.0
2024-03-22 13:30:00,56.53,56.57,56.52,56.55,52043.0,54.7125,54.7512,54.7028,54.7318,52043.0
2024-03-22 13:40:00,56.56,56.58,56.51,56.52,16979.0,54.7415,54.7609,54.6931,54.7028,16979.0
2024-03-22 13:50:00,56.51,56.55,56.48,56.51,33224.0,54.6931,54.7318,54.6641,54.6931,33224.0
2024-03-22 14:00:00,56.51,56.58,56.45,56.53,57239.0,54.6931,54.7609,54.635,54.7125,57239.0
2024-03-22 14:10:00,56.53,56.53,56.45,56.46,11225.0,54.7125,54.7125,54.635,54.6447,11225.0
2024-03-22 14:20:00,56.46,56.48,56.43,56.46,21384.0,54.6447,54.6641,54.6157,54.6447,21384.0
2024-03-22 14:30:00,56.47,56.51,56.43,56.51,20274.0,54.6544,54.6931,54.6157,54.6931,20274.0
2024-03-22 14:40:00,56.5,56.54,56.45,56.53,23450.0,54.6834,54.7221,54.635,54.7125,23450.0
2024-03-22 14:50:00,56.52,56.59,56.52,56.55,33125.0,54.7028,54.7705,54.7028,54.7318,33125.0
2024-03-22 15:00:00,56.55,56.59,56.5,56.5,41770.0,54.7318,54.7705,54.6834,54.6834,41770.0
2024-03-22 15:10:00,56.5,56.5,56.4,56.44,30388.0,54.6834,54.6834,54.5866,54.6254,30388.0
2024-03-22 15:20:00,56.44,56.52,56.43,56.52,24785.0,54.6254,54.7028,54.6157,54.7028,24785.0
2024-03-22 15:30:00,56.52,56.55,56.48,56.52,37772.0,54.7028,54.7318,54.6641,54.7028,37772.0
2024-03-22 15:40:00,56.52,56.63,56.52,56.63,63301.0,54.7028,54.8093,54.7028,54.8093,63301.0
2024-03-22 15:50:00,56.62,56.64,56.45,56.46,269247.0,54.7996,54.8189,54.635,54.6447,269247.0
2024-03-25 09:30:00,56.56,57.06,56.54,57.01,57525.0,54.7415,55.2254,54.7221,55.177,57525.0
2024-03-25 09:40:00,57.02,57.08,56.74,56.75,49711.0,55.1867,55.2448,54.9157,54.9254,49711.0
2024-03-25 09:50:00,56.73,56.79,56.7,56.77,23990.0,54.906,54.9641,54.877,54.9448,23990.0
2024-03-25 10:00:00,56.77,56.79,56.71,56.76,24695.0,54.9448,54.9641,54.8867,54.9351,24695.0
2024-03-25 10:10:00,56.78,56.81,56.69,56.71,27676.0,54.9544,54.9835,54.8673,54.8867,27676.0
2024-03-25 10:20:00,56.71,56.87,56.7,56.82,26850.0,54.8867,55.0415,54.877,54.9931,26850.0
2024-03-25 10:30:00,56.81,56.85,56.79,56.82,24438.0,54.9835,55.0222,54.9641,54.9931,24438.0
2024-03-25 10:40:00,56.81,56.84,56.76,56.83,31565.0,54.9835,55.0125,54.9351,55.0028,31565.0
2024-03-25 10:50:00,56.83,56.86,56.8,56.82,24394.0,55.0028,55.0319,54.9738,54.9931,24394.0
2024-03-25 11:00:00,56.82,56.83,56.72,56.77,18953.0,54.9931,55.0028,54.8964,54.9448,18953.0
2024-03-25 11:10:00,56.76,56.79,56.74,56.79,20994.0,54.9351,54.9641,54.9157,54.9641,20994.0
2024-03-25 11:20:00,56.79,56.84,56.76,56.82,31370.0,54.9641,55.0125,54.9351,54.9931,31370.0
2024-03-25 11:30:00,56.82,56.82,56.76,56.79,18325.0,54.9931,54.9931,54.9351,54.9641,18325.0
2024-03-25 11:40:00,56.79,56.83,56.7,56.71,15548.0,54.9641,55.0028,54.877,54.8867,15548.0
2024-03-25 11:50:00,56.71,56.75,56.67,56.69,22991.0,54.8867,54.9254,54.848,54.8673,22991.0
2024-03-25 12:00:00,56.68,56.7,56.65,56.69,17417.0,54.8576,54.877,54.8286,54.8673,17417.0
2024-03-25 12:10:00,56.7,56.71,56.59,56.6,47553.0,54.877,54.8867,54.7705,54.7802,47553.0
2024-03-25 12:20:00,56.6,56.68,56.59,56.67,11983.0,54.7802,54.8576,54.7705,54.848,11983.0
2024-03-25 12:30:00,56.67,56.69,56.65,56.69,14654.0,54.848,54.8673,54.8286,54.8673,14654.0
2024-03-25 12:40:00,56.69,56.69,56.61,56.62,24597.0,54.8673,54.8673,54.7899,54.7996,24597.0
2024-03-25 12:50:00,56.62,56.62,56.58,56.59,50963.0,54.7996,54.7996,54.7609,54.7705,50963.0
2024-03-25 13:00:00,56.6,56.65,56.58,56.65,53560.0,54.7802,54.8286,54.7609,54.8286,53560.0
2024-03-25 13:10:00,56.65,56.65,56.57,56.62,28922.0,54.8286,54.8286,54.7512,54.7996,28922.0
2024-03-25 13:20:00,56.62,56.65,56.6,56.65,13361.0,54.7996,54.8286,54.7802,54.8286,13361.0
2024-03-25 13:30:00,56.65,56.66,56.61,56.62,22820.0,54.8286,54.8383,54.7899,54.7996,22820.0
2024-03-25 13:40:00,56.62,56.62,56.57,56.6,19074.0,54.7996,54.7996,54.7512,54.7802,19074.0
2024-03-25 13:50:00,56.6,56.65,56.59,56.65,16902.0,54.7802,54.8286,54.7705,54.8286,16902.0
2024-03-25 14:00:00,56.65,56.66,56.6,56.62,15414.0,54.8286,54.8383,54.7802,54.7996,15414.0
2024-03-25 14:10:00,56.62,56.63,56.58,56.61,26253.0,54.7996,54.8093,54.7609,54.7899,26253.0
2024-03-25 14:20:00,56.62,56.68,56.61,56.67,15412.0,54.7996,54.8576,54.7899,54.848,15412.0
2024-03-25 14:30:00,56.67,56.67,56.62,56.63,19242.0,54.848,54.848,54.7996,54.8093,19242.0
2024-03-25 14:40:00,56.65,56.66,56.58,56.6,17294.0,54.8286,54.8383,54.7609,54.7802,17294.0
2024-03-25 14:50:00,56.59,56.6,56.54,56.59,35146.0,54.7705,54.7802,54.7221,54.7705,35146.0
2024-03-25 15:00:00,56.58,56.6,56.54,56.55,38477.0,54.7609,54.7802,54.7221,54.7318,38477.0
2024-03-25 15:10:00,56.55,56.59,56.49,56.52,54250.0,54.7318,54.7705,54.6738,54.7028,54250.0
2024-03-25 15:20:00,56.52,56.52,56.46,56.49,48650.0,54.7028,54.7028,54.6447,54.6738,48650.0
2024-03-25 15:30:00,56.49,56.51,56.42,56.48,57655.0,54.6738,54.6931,54.606,54.6641,57655.0
2024-03-25 15:40:00,56.48,56.5,56.41,56.46,80653.0,54.6641,54.6834,54.5963,54.6447,80653.0
2024-03-25 15:50:00,56.46,56.57,56.44,56.56,350635.0,54.6447,54.7512,54.6254,54.7415,350635.0
2024-03-26 09:30:00,56.6,56.99,56.53,56.64,61579.0,54.7802,55.1577,54.7125,54.8189,61579.0
2024-03-26 09:40:00,56.64,56.76,56.63,56.69,44324.0,54.8189,54.9351,54.8093,54.8673,44324.0
2024-03-26 09:50:00,56.72,56.76,56.69,56.71,14351.0,54.8964,54.9351,54.8673,54.8867,14351.0
2024-03-26 10:00:00,56.71,56.73,56.64,56.65,19195.0,54.8867,54.906,54.8189,54.8286,19195.0
2024-03-26 10:10:00,56.66,56.7,56.61,56.62,20795.0,54.8383,54.877,54.7899,54.7996,20795.0
2024-03-26 10:20:00,56.62,56.73,56.61,56.69,19311.0,54.7996,54.906,54.7899,54.8673,19311.0
2024-03-26 10:30:00,56.69,56.69,56.62,56.67,15766.0,54.8673,54.8673,54.7996,54.848,15766.0
2024-03-26 10:40:00,56.66,56.68,56.57,56.58,19190.0,54.8383,54.8576,54.7512,54.7609,19190.0
2024-03-26 10:50:00,56.59,56.6,56.52,56.55,20971.0,54.7705,54.7802,54.7028,54.7318,20971.0
2024-03-26 11:00:00,56.56,56.61,56.55,56.61,11208.0,54.7415,54.7899,54.7318,54.7899,11208.0
2024-03-26 11:10:00,56.6,56.61,56.55,56.57,17759.0,54.7802,54.7899,54.7318,54.7512,17759.0
2024-03-26 11:20:00,56.58,56.58,56.51,56.54,12878.0,54.7609,54.7609,54.6931,54.7221,12878.0
2024-03-26 11:30:00,56.53,56.55,56.49,56.51,17677.0,54.7125,54.7318,54.6738,54.6931,17677.0
2024-03-26 11:40:00,56.5,56.56,56.47,56.56,13080.0,54.6834,54.7415,54.6544,54.7415,13080.0
2024-03-26 11:50:00,56.57,56.58,56.53,56.56,9279.0,54.7512,54.7609,54.7125,54.7415,9279.0
2024-03-26 12:00:00,56.55,56.56,56.52,56.55,18666.0,54.7318,54.7415,54.7028,54.7318,18666.0
2024-03-26 12:10:00,56.55,56.59,56.55,56.57,11533.0,54.7318,54.7705,54.7318,54.7512,11533.0
2024-03-26 12:20:00,56.58,56.71,56.57,56.7,33042.0,54.7609,54.8867,54.7512,54.877,33042.0
2024-03-26 12:30:00,56.7,56.72,56.67,56.71,27217.0,54.877,54.8964,54.848,54.8867,27217.0
2024-03-26 12:40:00,56.71,56.76,56.71,56.74,21708.0,54.8867,54.9351,54.8867,54.9157,21708.0
2024-03-26 12:50:00,56.74,56.77,56.71,56.73,31349.0,54.9157,54.9448,54.8867,54.906,31349.0
2024-03-26 13:00:00,56.73,56.76,56.71,56.72,17933.0,54.906,54.9351,54.8867,54.8964,17933.0
2024-03-26 13:10:00,56.72,56.73,56.68,56.7,20470.0,54.8964,54.906,54.8576,54.877,20470.0
2024-03-26 13:20:00,56.7,56.72,56.68,56.7,19995.0,54.877,54.8964,54.8576,54.877,19995.0
2024-03-26 13:30:00,56.69,56.72,56.63,56.65,33530.0,54.8673,54.8964,54.8093,54.8286,33530.0
2024-03-26 13:40:00,56.64,56.7,56.64,56.67,23875.0,54.8189,54.877,54.8189,54.848,23875.0
2024-03-26 13:50:00,56.67,56.7,56.66,56.67,15357.0,54.848,54.877,54.8383,54.848,15357.0
2024-03-26 14:00:00,56.66,56.67,56.62,56.64,25377.0,54.8383,54.848,54.7996,54.8189,25377.0
2024-03-26 14:10:00,56.63,56.67,56.61,56.65,19144.0,54.8093,54.848,54.7899,54.8286,19144.0
2024-03-26 14:20:00,56.65,56.67,56.63,56.67,26597.0,54.8286,54.848,54.8093,54.848,26597.0
2024-03-26 14:30:00,56.66,56.69,56.62,56.68,26851.0,54.8383,54.8673,54.7996,54.8576,26851.0
2024-03-26 14:40:00,56.68,56.7,56.67,56.7,15125.0,54.8576,54.877,54.848,54.877,15125.0
2024-03-26 14:50:00,56.71,56.72,56.7,56.72,23663.0,54.8867,54.8964,54.877,54.8964,23663.0
2024-03-26 15:00:00,56.72,56.76,56.69,56.76,35926.0,54.8964,54.9351,54.8673,54.9351,35926.0
2024-03-26 15:10:00,56.76,56.77,56.73,56.75,23364.0,54.9351,54.9448,54.906,54.9254,23364.0
2024-03-26 15:20:00,56.75,56.75,56.66,56.67,34913.0,54.9254,54.9254,54.8383,54.848,34913.0
2024-03-26 15:30:00,56.67,56.69,56.63,56.69,24775.0,54.848,54.8673,54.8093,54.8673,24775.0
2024-03-26 15:40:00,56.69,56.73,56.61,56.62,53550.0,54.8673,54.906,54.7899,54.7996,53550.0
2024-03-26 15:50:00,56.61,56.66,56.55,56.61,334481.0,54.7899,54.8383,54.7318,54.7899,334481.0
2024-03-27 09:30:00,56.9,57.23,56.75,57.17,82687.0,55.0706,55.39,54.9254,55.3319,82687.0
2024-03-27 09:40:00,57.15,57.16,57.0,57.01,32288.0,55.3125,55.3222,55.1674,55.177,32288.0
2024-03-27 09:50:00,57.03,57.1,56.98,57.02,76027.0,55.1964,55.2641,55.148,55.1867,76027.0
2024-03-27 10:00:00,57.03,57.03,56.85,56.9,42378.0,55.1964,55.1964,55.0222,55.0706,42378.0
2024-03-27 10:10:00,56.88,56.9,56.8,56.83,29057.0,55.0512,55.0706,54.9738,55.0028,29057.0
2024-03-27 10:20:00,56.81,56.81,56.68,56.74,17766.0,54.9835,54.9835,54.8576,54.9157,17766.0
2024-03-27 10:30:00,56.74,56.81,56.73,56.78,17198.0,54.9157,54.9835,54.906,54.9544,17198.0
2024-03-27 10:40:00,56.79,56.83,56.74,56.78,20266.0,54.9641,55.0028,54.9157,54.9544,20266.0
2024-03-27 10:50:00,56.78,56.79,56.64,56.68,42710.0,54.9544,54.9641,54.8189,54.8576,42710.0
2024-03-27 11:00:00,56.68,56.76,56.68,56.71,12934.0,54.8576,54.9351,54.8576,54.8867,12934.0
2024-03-27 11:10:00,56.71,56.73,56.68,56.71,19375.0,54.8867,54.906,54.8576,54.8867,19375.0
2024-03-27 11:20:00,56.69,56.77,56.69,56.73,21517.0,54.8673,54.9448,54.8673,54.906,21517.0
2024-03-27 11:30:00,56.73,56.82,56.71,56.8,22041.0,54.906,54.9931,54.8867,54.9738,22041.0
2024-03-27 11:40:00,56.79,56.79,56.73,56.76,25549.0,54.9641,54.9641,54.906,54.9351,25549.0
2024-03-27 11:50:00,56.74,56.77,56.71,56.73,20848.0,54.9157,54.9448,54.8867,54.906,20848.0
2024-03-27 12:00:00,56.72,56.73,56.61,56.64,25618.0,54.8964,54.906,54.7899,54.8189,25618.0
2024-03-27 12:10:00,56.65,56.65,56.62,56.64,12741.0,54.8286,54.8286,54.7996,54.8189,12741.0
2024-03-27 12:20:00,56.64,56.67,56.62,56.63,11126.0,54.8189,54.848,54.7996,54.8093,11126.0
2024-03-27 12:30:00,56.64,56.68,56.63,56.63,17294.0,54.8189,54.8576,54.8093,54.8093,17294.0
2024-03-27 12:40:00,56.63,56.67,56.61,56.64,31252.0,54.8093,54.848,54.7899,54.8189,31252.0
2024-03-27 12:50:00,56.64,56.66,56.61,56.63,12523.0,54.8189,54.8383,54.7899,54.8093,12523.0
2024-03-27 13:00:00,56.63,56.66,56.59,56.6,20737.0,54.8093,54.8383,54.7705,54.7802,20737.0
2024-03-27 13:10:00,56.6,56.62,56.57,56.62,20479.0,54.7802,54.7996,54.7512,54.7996,20479.0
2024-03-27 13:20:00,56.61,56.63,56.58,56.6,32439.0,54.7899,54.8093,54.7609,54.7802,32439.0
2024-03-27 13:30:00,56.6,56.6,56.51,56.51,39808.0,54.7802,54.7802,54.6931,54.6931,39808.0
2024-03-27 13:40:00,56.51,56.53,56.47,56.5,23546.0,54.6931,54.7125,54.6544,54.6834,23546.0
2024-03-27 13:50:00,56.5,56.52,56.46,56.47,36995.0,54.6834,54.7028,54.6447,54.6544,36995.0
2024-03-27 14:00:00,56.47,56.52,56.45,56.51,35541.0,54.6544,54.7028,54.635,54.6931,35541.0
2024-03-27 14:10:00,56.51,56.59,56.5,56.57,22604.0,54.6931,54.7705,54.6834,54.7512,22604.0
2024-03-27 14:20:00,56.57,56.58,56.55,56.57,16244.0,54.7512,54.7609,54.7318,54.7512,16244.0
2024-03-27 14:30:00,56.57,56.59,56.52,56.53,30132.0,54.7512,54.7705,54.7028,54.7125,30132.0
2024-03-27 14:40:00,56.53,56.55,56.5,56.51,49274.0,54.7125,54.7318,54.6834,54.6931,49274.0
2024-03-27 14:50:00,56.51,56.53,56.49,56.52,27320.0,54.6931,54.7125,54.6738,54.7028,27320.0
2024-03-27 15:00:00,56.52,56.55,56.49,56.53,39842.0,54.7028,54.7318,54.6738,54.7125,39842.0
2024-03-27 15:10:00,56.53,56.53,56.48,56.51,28154.0,54.7125,54.7125,54.6641,54.6931,28154.0
2024-03-27 15:20:00,56.51,56.65,56.5,56.65,59254.0,54.6931,54.8286,54.6834,54.8286,59254.0
2024-03-27 15:30:00,56.65,56.75,56.63,56.75,50960.0,54.8286,54.9254,54.8093,54.9254,50960.0
2024-03-27 15:40:00,56.75,56.76,56.68,56.74,90508.0,54.9254,54.9351,54.8576,54.9157,90508.0
2024-03-27 15:50:00,56.74,56.94,56.72,56.94,395198.0,54.9157,55.1093,54.8964,55.1093,395198.0
2024-03-28 09:30:00,57.11,57.33,57.05,57.26,62870.0,55.2738,55.4867,55.2157,55.419,62870.0
2024-03-28 09:40:00,57.26,57.34,57.21,57.33,52020.0,55.419,55.4964,55.3706,55.4867,52020.0
2024-03-28 09:50:00,57.33,57.33,57.25,57.29,19542.0,55.4867,55.4867,55.4093,55.448,19542.0
2024-03-28 10:00:00,57.29,57.43,57.25,57.42,28713.0,55.448,55.5835,55.4093,55.5739,28713.0
2024-03-28 10:10:00,57.43,57.47,57.37,57.38,15138.0,55.5835,55.6222,55.5255,55.5351,15138.0
2024-03-28 10:20:00,57.38,57.47,57.37,57.42,23419.0,55.5351,55.6222,55.5255,55.5739,23419.0
2024-03-28 10:30:00,57.42,57.56,57.42,57.55,16158.0,55.5739,55.7094,55.5739,55.6997,16158.0
2024-03-28 10:40:00,57.55,57.57,57.52,57.57,20560.0,55.6997,55.719,55.6706,55.719,20560.0
2024-03-28 10:50:00,57.57,57.66,57.57,57.63,18427.0,55.719,55.8061,55.719,55.7771,18427.0
2024-03-28 11:00:00,57.63,57.67,57.6,57.66,45480.0,55.7771,55.8158,55.7481,55.8061,45480.0
2024-03-28 11:10:00,57.66,57.69,57.63,57.65,34260.0,55.8061,55.8352,55.7771,55.7965,34260.0
2024-03-28 11:20:00,57.65,57.65,57.56,57.58,41249.0,55.7965,55.7965,55.7094,55.7287,41249.0
2024-03-28 11:30:00,57.58,57.6,57.55,57.59,35411.0,55.7287,55.7481,55.6997,55.7384,35411.0
2024-03-28 11:40:00,57.59,57.67,57.58,57.66,17010.0,55.7384,55.8158,55.7287,55.8061,17010.0
2024-03-28 11:50:00,57.66,57.7,57.62,57.63,20623.0,55.8061,55.8448,55.7674,55.7771,20623.0
2024-03-28 12:00:00,57.62,57.68,57.6,57.67,13899.0,55.7674,55.8255,55.7481,55.8158,13899.0
2024-03-28 12:10:00,57.67,57.69,57.65,57.67,10755.0,55.8158,55.8352,55.7965,55.8158,10755.0
2024-03-28 12:20:00,57.67,57.68,57.61,57.62,18349.0,55.8158,55.8255,55.7577,55.7674,18349.0
2024-03-28 12:30:00,57.61,57.65,57.6,57.64,10613.0,55.7577,55.7965,55.7481,55.7868,10613.0
2024-03-28 12:40:00,57.63,57.64,57.61,57.63,15372.0,55.7771,55.7868,55.7577,55.7771,15372.0
2024-03-28 12:50:00,57.64,57.64,57.57,57.59,27549.0,55.7868,55.7868,55.719,55.7384,27549.0
2024-03-28 13:00:00,57.59,57.62,57.56,57.57,35571.0,55.7384,55.7674,55.7094,55.719,35571.0
2024-03-28 13:10:00,57.57,57.57,57.47,57.49,17139.0,55.719,55.719,55.6222,55.6416,17139.0
2024-03-28 13:20:00,57.48,57.5,57.44,57.47,27014.0,55.6319,55.6513,55.5932,55.6222,27014.0
2024-03-28 13:30:00,57.47,57.51,57.45,57.5,21776.0,55.6222,55.661,55.6029,55.6513,21776.0
2024-03-28 13:40:00,57.5,57.52,57.46,57.51,29028.0,55.6513,55.6706,55.6126,55.661,29028.0
2024-03-28 13:50:00,57.5,57.56,57.49,57.54,17833.0,55.6513,55.7094,55.6416,55.69,17833.0
2024-03-28 14:00:00,57.55,57.59,57.53,57.58,22627.0,55.6997,55.7384,55.6803,55.7287,22627.0
2024-03-28 14:10:00,57.58,57.62,57.57,57.57,28469.0,55.7287,55.7674,55.719,55.719,28469.0
2024-03-28 14:20:00,57.58,57.61,57.58,57.6,18895.0,55.7287,55.7577,55.7287,55.7481,18895.0
2024-03-28 14:30:00,57.6,57.63,57.59,57.62,21893.0,55.7481,55.7771,55.7384,55.7674,21893.0
2024-03-28 14:40:00,57.62,57.63,57.58,57.59,20448.0,55.7674,55.7771,55.7287,55.7384,20448.0
2024-03-28 14:50:00,57.59,57.7,57.57,57.67,23077.0,55.7384,55.8448,55.719,55.8158,23077.0
2024-03-28 15:00:00,57.67,57.72,57.66,57.72,24998.0,55.8158,55.8642,55.8061,55.8642,24998.0
2024-03-28 15:10:00,57.72,57.82,57.69,57.79,35870.0,55.8642,55.961,55.8352,55.932,35870.0
2024-03-28 15:20:00,57.79,57.87,57.77,57.87,36630.0,55.932,56.0094,55.9126,56.0094,36630.0
2024-03-28 15:30:00,57.87,57.89,57.82,57.82,69271.0,56.0094,56.0287,55.961,55.961,69271.0
2024-03-28 15:40:00,57.83,57.84,57.74,57.76,72356.0,55.9707,55.9803,55.8836,55.9029,72356.0
2024-03-28 15:50:00,57.76,57.77,57.62,57.62,360745.0,55.9029,55.9126,55.7674,55.7674,360745.0
2024-04-01 09:30:00,57.46,57.52,56.86,56.96,90532.0,55.6126,55.6706,55.0319,55.1286,90532.0
2024-04-01 09:40:00,56.94,57.32,56.91,57.2,39631.0,55.1093,55.4771,55.0802,55.3609,39631.0
2024-04-01 09:50:00,57.2,57.26,57.19,57.22,20900.0,55.3609,55.419,55.3512,55.3803,20900.0
2024-04-01 10:00:00,57.2,57.27,57.1,57.12,35340.0,55.3609,55.4287,55.2641,55.2835,35340.0
2024-04-01 10:10:00,57.11,57.24,57.09,57.09,38750.0,55.2738,55.3996,55.2545,55.2545,38750.0
2024-04-01 10:20:00,57.08,57.13,57.02,57.05,38443.0,55.2448,55.2932,55.1867,55.2157,38443.0
2024-04-01 10:30:00,57.06,57.07,56.99,57.05,24692.0,55.2254,55.2351,55.1577,55.2157,24692.0
2024-04-01 10:40:00,57.05,57.08,56.98,57.02,17881.0,55.2157,55.2448,55.148,55.1867,17881.0
2024-04-01 10:50:00,57.02,57.05,56.99,57.04,17271.0,55.1867,55.2157,55.1577,55.2061,17271.0
2024-04-01 11:00:00,57.04,57.11,57.03,57.08,19355.0,55.2061,55.2738,55.1964,55.2448,19355.0
2024-04-01 11:10:00,57.09,57.12,57.03,57.05,22871.0,55.2545,55.2835,55.1964,55.2157,22871.0
2024-04-01 11:20:00,57.05,57.07,57.02,57.04,34279.0,55.2157,55.2351,55.1867,55.2061,34279.0
2024-04-01 11:30:00,57.05,57.06,57.0,57.02,11458.0,55.2157,55.2254,55.1674,55.1867,11458.0
2024-04-01 11:40:00,57.02,57.02,56.96,56.97,17319.0,55.1867,55.1867,55.1286,55.1383,17319.0
2024-04-01 11:50:00,56.98,56.98,56.9,56.91,16812.0,55.148,55.148,55.0706,55.0802,16812.0
2024-04-01 12:00:00,56.91,56.96,56.91,56.94,15802.0,55.0802,55.1286,55.0802,55.1093,15802.0
2024-04-01 12:10:00,56.94,56.96,56.93,56.95,9874.0,55.1093,55.1286,55.0996,55.119,9874.0
2024-04-01 12:20:00,56.94,57.01,56.93,57.0,13444.0,55.1093,55.177,55.0996,55.1674,13444.0
2024-04-01 12:30:00,57.0,57.02,56.96,56.98,6990.0,55.1674,55.1867,55.1286,55.148,6990.0
2024-04-01 12:40:00,56.98,57.0,56.95,57.0,12962.0,55.148,55.1674,55.119,55.1674,12962.0
2024-04-01 12:50:00,56.99,57.01,56.92,56.93,11568.0,55.1577,55.177,55.0899,55.0996,11568.0
2024-04-01 13:00:00,56.93,56.93,56.85,56.9,23815.0,55.0996,55.0996,55.0222,55.0706,23815.0
2024-04-01 13:10:00,56.9,56.92,56.84,56.88,27275.0,55.0706,55.0899,55.0125,55.0512,27275.0
2024-04-01 13:20:00,56.88,56.92,56.86,56.89,10176.0,55.0512,55.0899,55.0319,55.0609,10176.0
2024-04-01 13:30:00,56.89,56.92,56.88,56.91,8560.0,55.0609,55.0899,55.0512,55.0802,8560.0
2024-04-01 13:40:00,56.91,56.93,56.88,56.91,16474.0,55.0802,55.0996,55.0512,55.0802,16474.0
2024-04-01 13:50:00,56.91,56.91,56.84,56.86,24963.0,55.0802,55.0802,55.0125,55.0319,24963.0
2024-04-01 14:00:00,56.86,56.92,56.85,56.92,21827.0,55.0319,55.0899,55.0222,55.0899,21827.0
2024-04-01 14:10:00,56.92,56.95,56.91,56.94,20338.0,55.0899,55.119,55.0802,55.1093,20338.0
2024-04-01 14:20:00,56.95,56.97,56.89,56.92,23200.0,55.119,55.1383,55.0609,55.0899,23200.0
2024-04-01 14:30:00,56.91,56.93,56.88,56.9,16013.0,55.0802,55.0996,55.0512,55.0706,16013.0
2024-04-01 14:40:00,56.9,56.95,56.9,56.91,22265.0,55.0706,55.119,55.0706,55.0802,22265.0
2024-04-01 14:50:00,56.92,56.94,56.89,56.91,22810.0,55.0899,55.1093,55.0609,55.0802,22810.0
2024-04-01 15:00:00,56.91,56.91,56.86,56.91,33341.0,55.0802,55.0802,55.0319,55.0802,33341.0
2024-04-01 15:10:00,56.91,56.91,56.8,56.8,24338.0,55.0802,55.0802,54.9738,54.9738,24338.0
2024-04-01 15:20:00,56.81,56.83,56.75,56.8,26586.0,54.9835,55.0028,54.9254,54.9738,26586.0
2024-04-01 15:30:00,56.8,56.85,56.79,56.82,40749.0,54.9738,55.0222,54.9641,54.9931,40749.0
2024-04-01 15:40:00,56.82,56.88,56.78,56.81,66153.0,54.9931,55.0512,54.9544,54.9835,66153.0
2024-04-01 15:50:00,56.8,57.01,56.77,56.94,370295.0,54.9738,55.177,54.9448,55.1093,370295.0
2024-04-02 09:30:00,56.98,57.2,56.88,57.12,82361.0,55.148,55.3609,55.0512,55.2835,82361.0
2024-04-02 09:40:00,57.12,57.3,57.09,57.21,47625.0,55.2835,55.4577,55.2545,55.3706,47625.0
2024-04-02 09:50:00,57.21,57.21,57.05,57.21,30641.0,55.3706,55.3706,55.2157,55.3706,30641.0
2024-04-02 10:00:00,57.22,57.34,57.18,57.22,32795.0,55.3803,55.4964,55.3416,55.3803,32795.0
2024-04-02 10:10:00,57.21,57.27,57.17,57.27,26332.0,55.3706,55.4287,55.3319,55.4287,26332.0
2024-04-02 10:20:00,57.29,57.33,57.2,57.23,33401.0,55.448,55.4867,55.3609,55.39,33401.0
2024-04-02 10:30:00,57.23,57.28,57.21,57.22,32358.0,55.39,55.4384,55.3706,55.3803,32358.0
2024-04-02 10:40:00,57.23,57.31,57.23,57.3,36083.0,55.39,55.4674,55.39,55.4577,36083.0
2024-04-02 10:50:00,57.3,57.34,57.24,57.32,34270.0,55.4577,55.4964,55.3996,55.4771,34270.0
2024-04-02 11:00:00,57.32,57.32,57.18,57.19,33459.0,55.4771,55.4771,55.3416,55.3512,33459.0
2024-04-02 11:10:00,57.19,57.22,57.12,57.13,52179.0,55.3512,55.3803,55.2835,55.2932,52179.0
2024-04-02 11:20:00,57.13,57.14,57.03,57.03,35629.0,55.2932,55.3029,55.1964,55.1964,35629.0
2024-04-02 11:30:00,57.04,57.08,56.98,56.98,49081.0,55.2061,55.2448,55.148,55.148,49081.0
2024-04-02 11:40:00,57.0,57.12,56.99,57.08,25187.0,55.1674,55.2835,55.1577,55.2448,25187.0
2024-04-02 11:50:00,57.07,57.09,57.02,57.05,41585.0,55.2351,55.2545,55.1867,55.2157,41585.0
2024-04-02 12:00:00,57.05,57.05,56.99,57.02,24541.0,55.2157,55.2157,55.1577,55.1867,24541.0
2024-04-02 12:10:00,57.02,57.02,56.97,57.02,22516.0,55.1867,55.1867,55.1383,55.1867,22516.0
2024-04-02 12:20:00,57.02,57.07,57.01,57.06,29539.0,55.1867,55.2351,55.177,55.2254,29539.0
2024-04-02 12:30:00,57.07,57.07,57.02,57.04,16481.0,55.2351,55.2351,55.1867,55.2061,16481.0
2024-04-02 12:40:00,57.05,57.05,56.98,57.03,25492.0,55.2157,55.2157,55.148,55.1964,25492.0
2024-04-02 12:50:00,57.01,57.03,56.99,57.03,16574.0,55.177,55.1964,55.1577,55.1964,16574.0
2024-04-02 13:00:00,57.03,57.03,56.95,56.97,14992.0,55.1964,55.1964,55.119,55.1383,14992.0
2024-04-02 13:10:00,56.96,56.99,56.91,56.92,22007.0,55.1286,55.1577,55.0802,55.0899,22007.0
2024-04-02 13:20:00,56.92,56.93,56.89,56.91,17662.0,55.0899,55.0996,55.0609,55.0802,17662.0
2024-04-02 13:30:00,56.91,56.92,56.86,56.88,20055.0,55.0802,55.0899,55.0319,55.0512,20055.0
2024-04-02 13:40:00,56.88,56.95,56.85,56.93,18609.0,55.0512,55.119,55.0222,55.0996,18609.0
2024-04-02 13:50:00,56.93,56.97,56.92,56.95,21504.0,55.0996,55.1383,55.0899,55.119,21504.0
2024-04-02 14:00:00,56.96,57.03,56.94,57.02,18446.0,55.1286,55.1964,55.1093,55.1867,18446.0
2024-04-02 14:10:00,57.03,57.05,57.02,57.05,20573.0,55.1964,55.2157,55.1867,55.2157,20573.0
2024-04-02 14:20:00,57.05,57.08,57.02,57.04,24762.0,55.2157,55.2448,55.1867,55.2061,24762.0
2024-04-02 14:30:00,57.03,57.09,57.02,57.08,53879.0,55.1964,55.2545,55.1867,55.2448,53879.0
2024-04-02 14:40:00,57.07,57.11,57.03,57.05,32361.0,55.2351,55.2738,55.1964,55.2157,32361.0
2024-04-02 14:50:00,57.04,57.05,56.97,56.98,29458.0,55.2061,55.2157,55.1383,55.148,29458.0
2024-04-02 15:00:00,56.98,57.05,56.95,57.04,34882.0,55.148,55.2157,55.119,55.2061,34882.0
2024-04-02 15:10:00,57.04,57.1,57.0,57.06,39205.0,55.2061,55.2641,55.1674,55.2254,39205.0
2024-04-02 15:20:00,57.06,57.17,57.06,57.13,50369.0,55.2254,55.3319,55.2254,55.2932,50369.0
2024-04-02 15:30:00,57.13,57.15,57.09,57.11,43971.0,55.2932,55.3125,55.2545,55.2738,43971.0
2024-04-02 15:40:00,57.11,57.12,57.02,57.08,54618.0,55.2738,55.2835,55.1867,55.2448,54618.0
2024-04-02 15:50:00,57.07,57.15,56.98,57.06,418420.0,55.2351,55.3125,55.148,55.2254,418420.0
2024-04-03 09:30:00,57.0,57.48,56.99,57.46,48454.0,55.1674,55.6319,55.1577,55.6126,48454.0
2024-04-03 09:40:00,57.48,57.63,57.41,57.42,81849.0,55.6319,55.7771,55.5642,55.5739,81849.0
2024-04-03 09:50:00,57.42,57.55,57.42,57.46,17655.0,55.5739,55.6997,55.5739,55.6126,17655.0
2024-04-03 10:00:00,57.46,57.57,57.43,57.53,50923.0,55.6126,55.719,55.5835,55.6803,50923.0
2024-04-03 10:10:00,57.54,57.57,57.43,57.48,24620.0,55.69,55.719,55.5835,55.6319,24620.0
2024-04-03 10:20:00,57.48,57.52,57.39,57.47,46494.0,55.6319,55.6706,55.5448,55.6222,46494.0
2024-04-03 10:30:00,57.47,57.49,57.35,57.37,24901.0,55.6222,55.6416,55.5061,55.5255,24901.0
2024-04-03 10:40:00,57.36,57.42,57.34,57.41,17968.0,55.5158,55.5739,55.4964,55.5642,17968.0
2024-04-03 10:50:00,57.41,57.44,57.36,57.39,21539.0,55.5642,55.5932,55.5158,55.5448,21539.0
2024-04-03 11:00:00,57.38,57.38,57.32,57.35,14156.0,55.5351,55.5351,55.4771,55.5061,14156.0
2024-04-03 11:10:00,57.35,57.35,57.26,57.29,13609.0,55.5061,55.5061,55.419,55.448,13609.0
2024-04-03 11:20:00,57.28,57.3,57.2,57.22,21460.0,55.4384,55.4577,55.3609,55.3803,21460.0
2024-04-03 11:30:00,57.21,57.38,57.2,57.32,88288.0,55.3706,55.5351,55.3609,55.4771,88288.0
2024-04-03 11:40:00,57.32,57.43,57.31,57.41,48685.0,55.4771,55.5835,55.4674,55.5642,48685.0
2024-04-03 11:50:00,57.41,57.45,57.39,57.45,52289.0,55.5642,55.6029,55.5448,55.6029,52289.0
2024-04-03 12:00:00,57.46,57.5,57.42,57.47,120871.0,55.6126,55.6513,55.5739,55.6222,120871.0
2024-04-03 12:10:00,57.47,57.56,57.4,57.55,56996.0,55.6222,55.7094,55.5545,55.6997,56996.0
2024-04-03 12:20:00,57.56,57.64,57.52,57.55,71481.0,55.7094,55.7868,55.6706,55.6997,71481.0
2024-04-03 12:30:00,57.56,57.65,57.52,57.54,42654.0,55.7094,55.7965,55.6706,55.69,42654.0
2024-04-03 12:40:00,57.55,57.63,57.55,57.6,27933.0,55.6997,55.7771,55.6997,55.7481,27933.0
2024-04-03 12:50:00,57.6,57.66,57.59,57.64,13028.0,55.7481,55.8061,55.7384,55.7868,13028.0
2024-04-03 13:00:00,57.65,57.67,57.59,57.63,14218.0,55.7965,55.8158,55.7384,55.7771,14218.0
2024-04-03 13:10:00,57.63,57.66,57.6,57.66,23046.0,55.7771,55.8061,55.7481,55.8061,23046.0
2024-04-03 13:20:00,57.66,57.72,57.65,57.7,73241.0,55.8061,55.8642,55.7965,55.8448,73241.0
2024-04-03 13:30:00,57.7,57.7,57.63,57.63,24206.0,55.8448,55.8448,55.7771,55.7771,24206.0
2024-04-03 13:40:00,57.63,57.67,57.62,57.66,15552.0,55.7771,55.8158,55.7674,55.8061,15552.0
2024-04-03 13:50:00,57.65,57.69,57.63,57.65,24164.0,55.7965,55.8352,55.7771,55.7965,24164.0
2024-04-03 14:00:00,57.65,57.66,57.61,57.62,24690.0,55.7965,55.8061,55.7577,55.7674,24690.0
2024-04-03 14:10:00,57.61,57.65,57.58,57.6,15994.0,55.7577,55.7965,55.7287,55.7481,15994.0
2024-04-03 14:20:00,57.6,57.61,57.55,57.57,16311.0,55.7481,55.7577,55.6997,55.719,16311.0
2024-04-03 14:30:00,57.57,57.57,57.5,57.54,45294.0,55.719,55.719,55.6513,55.69,45294.0
2024-04-03 14:40:00,57.54,57.58,57.53,57.55,34835.0,55.69,55.7287,55.6803,55.6997,34835.0
2024-04-03 14:50:00,57.54,57.57,57.52,57.57,32126.0,55.69,55.719,55.6706,55.719,32126.0
2024-04-03 15:00:00,57.57,57.58,57.53,57.54,37041.0,55.719,55.7287,55.6803,55.69,37041.0
2024-04-03 15:10:00,57.54,57.54,57.31,57.44,141691.0,55.69,55.69,55.4674,55.5932,141691.0
2024-04-03 15:20:00,57.43,57.49,57.37,57.48,82541.0,55.5835,55.6416,55.5255,55.6319,82541.0
2024-04-03 15:30:00,57.48,57.63,57.46,57.56,431510.0,55.6319,55.7771,55.6126,55.7094,431510.0
2024-04-03 15:40:00,57.56,57.64,57.54,57.64,63224.0,55.7094,55.7868,55.69,55.7868,63224.0
2024-04-03 15:50:00,57.63,57.68,57.6,57.66,253776.0,55.7771,55.8255,55.7481,55.8061,253776.0
2024-04-04 09:30:00,58.0,58.28,58.0,58.1,90191.0,56.1352,56.4062,56.1352,56.232,90191.0
2024-04-04 09:40:00,58.12,58.25,58.06,58.17,51792.0,56.2513,56.3772,56.1933,56.2997,51792.0
2024-04-04 09:50:00,58.17,58.25,58.16,58.19,34394.0,56.2997,56.3772,56.2901,56.3191,34394.0
2024-04-04 10:00:00,58.18,58.23,58.12,58.22,17532.0,56.3094,56.3578,56.2513,56.3481,17532.0
2024-04-04 10:10:00,58.22,58.24,58.11,58.12,21863.0,56.3481,56.3675,56.2417,56.2513,21863.0
2024-04-04 10:20:00,58.11,58.23,58.09,58.21,15480.0,56.2417,56.3578,56.2223,56.3385,15480.0
2024-04-04 10:30:00,58.22,58.24,58.17,58.2,22272.0,56.3481,56.3675,56.2997,56.3288,22272.0
2024-04-04 10:40:00,58.19,58.23,58.17,58.19,16714.0,56.3191,56.3578,56.2997,56.3191,16714.0
2024-04-04 10:50:00,58.18,58.21,58.09,58.09,30219.0,56.3094,56.3385,56.2223,56.2223,30219.0
2024-04-04 11:00:00,58.1,58.13,58.04,58.07,29711.0,56.232,56.261,56.1739,56.203,29711.0
2024-04-04 11:10:00,58.06,58.09,57.98,57.98,20680.0,56.1933,56.2223,56.1158,56.1158,20680.0
2024-04-04 11:20:00,57.98,58.06,57.98,58.05,17874.0,56.1158,56.1933,56.1158,56.1836,17874.0
2024-04-04 11:30:00,58.05,58.1,57.99,58.0,30621.0,56.1836,56.232,56.1255,56.1352,30621.0
2024-04-04 11:40:00,58.0,58.08,57.99,58.04,21683.0,56.1352,56.2126,56.1255,56.1739,21683.0
2024-04-04 11:50:00,58.04,58.08,57.97,58.01,50890.0,56.1739,56.2126,56.1062,56.1449,50890.0
2024-04-04 12:00:00,58.01,58.07,57.99,58.01,24504.0,56.1449,56.203,56.1255,56.1449,24504.0
2024-04-04 12:10:00,58.0,58.02,57.91,57.92,15052.0,56.1352,56.1546,56.0481,56.0578,15052.0
2024-04-04 12:20:00,57.92,57.95,57.9,57.91,9743.0,56.0578,56.0868,56.0384,56.0481,9743.0
2024-04-04 12:30:00,57.9,57.93,57.86,57.9,19900.0,56.0384,56.0675,55.9997,56.0384,19900.0
2024-04-04 12:40:00,57.9,57.91,57.86,57.91,7981.0,56.0384,56.0481,55.9997,56.0481,7981.0
2024-04-04 12:50:00,57.9,57.91,57.83,57.87,18002.0,56.0384,56.0481,55.9707,56.0094,18002.0
2024-04-04 13:00:00,57.86,57.89,57.84,57.86,15225.0,55.9997,56.0287,55.9803,55.9997,15225.0
2024-04-04 13:10:00,57.86,57.89,57.82,57.87,34710.0,55.9997,56.0287,55.961,56.0094,34710.0
2024-04-04 13:20:00,57.87,57.87,57.75,57.76,17072.0,56.0094,56.0094,55.8932,55.9029,17072.0
2024-04-04 13:30:00,57.77,57.78,57.71,57.76,22073.0,55.9126,55.9223,55.8545,55.9029,22073.0
2024-04-04 13:40:00,57.74,57.76,57.66,57.71,17577.0,55.8836,55.9029,55.8061,55.8545,17577.0
2024-04-04 13:50:00,57.7,57.71,57.62,57.63,19098.0,55.8448,55.8545,55.7674,55.7771,19098.0
2024-04-04 14:00:00,57.62,57.62,57.44,57.45,31680.0,55.7674,55.7674,55.5932,55.6029,31680.0
2024-04-04 14:10:00,57.43,57.46,57.28,57.33,29302.0,55.5835,55.6126,55.4384,55.4867,29302.0
2024-04-04 14:20:00,57.3,57.43,57.22,57.23,32147.0,55.4577,55.5835,55.3803,55.39,32147.0
2024-04-04 14:30:00,57.22,57.28,57.06,57.18,42108.0,55.3803,55.4384,55.2254,55.3416,42108.0
2024-04-04 14:40:00,57.16,57.19,57.06,57.15,70970.0,55.3222,55.3512,55.2254,55.3125,70970.0
2024-04-04 14:50:00,57.15,57.17,56.97,57.03,32733.0,55.3125,55.3319,55.1383,55.1964,32733.0
2024-04-04 15:00:00,57.01,57.1,56.86,57.06,42208.0,55.177,55.2641,55.0319,55.2254,42208.0
2024-04-04 15:10:00,57.05,57.08,56.91,56.94,36894.0,55.2157,55.2448,55.0802,55.1093,36894.0
2024-04-04 15:20:00,56.94,57.01,56.8,56.82,40703.0,55.1093,55.177,54.9738,54.9931,40703.0
2024-04-04 15:30:00,56.82,56.87,56.75,56.75,49535.0,54.9931,55.0415,54.9254,54.9254,49535.0
2024-04-04 15:40:00,56.75,56.85,56.69,56.85,48612.0,54.9254,55.0222,54.8673,55.0222,48612.0
2024-04-04 15:50:00,56.87,56.91,56.74,56.77,179887.0,55.0415,55.0802,54.9157,54.9448,179887.0
2024-04-05 09:30:00,56.64,56.96,56.59,56.64,56417.0,54.8189,55.1286,54.7705,54.8189,56417.0
2024-04-05 09:40:00,56.63,56.69,56.45,56.55,41134.0,54.8093,54.8673,54.635,54.7318,41134.0
2024-04-05 09:50:00,56.52,56.58,56.37,56.4,61596.0,54.7028,54.7609,54.5576,54.5866,61596.0
2024-04-05 10:00:00,56.4,56.45,56.13,56.16,49689.0,54.5866,54.635,54.3253,54.3544,49689.0
2024-04-05 10:10:00,56.17,56.27,56.15,56.18,32756.0,54.364,54.4608,54.3447,54.3737,32756.0
2024-04-05 10:20:00,56.16,56.25,56.07,56.14,29050.0,54.3544,54.4415,54.2673,54.335,29050.0
2024-04-05 10:30:00,56.14,56.22,56.12,56.18,27202.0,54.335,54.4124,54.3156,54.3737,27202.0
2024-04-05 10:40:00,56.19,56.34,56.18,56.33,26068.0,54.3834,54.5286,54.3737,54.5189,26068.0
2024-04-05 10:50:00,56.33,56.44,56.32,56.42,33534.0,54.5189,54.6254,54.5092,54.606,33534.0
2024-04-05 11:00:00,56.41,56.41,56.3,56.39,25613.0,54.5963,54.5963,54.4899,54.577,25613.0
2024-04-05 11:10:00,56.4,56.43,56.36,56.4,20529.0,54.5866,54.6157,54.5479,54.5866,20529.0
2024-04-05 11:20:00,56.4,56.57,56.39,56.57,24878.0,54.5866,54.7512,54.577,54.7512,24878.0
2024-04-05 11:30:00,56.57,56.58,56.52,56.56,22360.0,54.7512,54.7609,54.7028,54.7415,22360.0
2024-04-05 11:40:00,56.57,56.66,56.56,56.64,74207.0,54.7512,54.8383,54.7415,54.8189,74207.0
2024-04-05 11:50:00,56.63,56.75,56.62,56.71,30159.0,54.8093,54.9254,54.7996,54.8867,30159.0
2024-04-05 12:00:00,56.71,56.72,56.6,56.69,45403.0,54.8867,54.8964,54.7802,54.8673,45403.0
2024-04-05 12:10:00,56.68,56.88,56.68,56.87,68946.0,54.8576,55.0512,54.8576,55.0415,68946.0
2024-04-05 12:20:00,56.87,56.89,56.84,56.85,21522.0,55.0415,55.0609,55.0125,55.0222,21522.0
2024-04-05 12:30:00,56.84,56.85,56.81,56.84,25281.0,55.0125,55.0222,54.9835,55.0125,25281.0
2024-04-05 12:40:00,56.84,56.87,56.8,56.82,20420.0,55.0125,55.0415,54.9738,54.9931,20420.0
2024-04-05 12:50:00,56.82,56.9,56.82,56.9,21588.0,54.9931,55.0706,54.9931,55.0706,21588.0
2024-04-05 13:00:00,56.89,56.9,56.76,56.76,27100.0,55.0609,55.0706,54.9351,54.9351,27100.0
2024-04-05 13:10:00,56.77,56.79,56.7,56.73,17974.0,54.9448,54.9641,54.877,54.906,17974.0
2024-04-05 13:20:00,56.72,56.78,56.72,56.73,23248.0,54.8964,54.9544,54.8964,54.906,23248.0
2024-04-05 13:30:00,56.74,56.77,56.71,56.72,20514.0,54.9157,54.9448,54.8867,54.8964,20514.0
2024-04-05 13:40:00,56.73,56.76,56.69,56.76,48407.0,54.906,54.9351,54.8673,54.9351,48407.0
2024-04-05 13:50:00,56.76,56.81,56.65,56.7,47003.0,54.9351,54.9835,54.8286,54.877,47003.0
2024-04-05 14:00:00,56.7,56.89,56.63,56.89,71250.0,54.877,55.0609,54.8093,55.0609,71250.0
2024-04-05 14:10:00,56.88,56.92,56.81,56.85,42712.0,55.0512,55.0899,54.9835,55.0222,42712.0
2024-04-05 14:20:00,56.85,56.88,56.76,56.76,43117.0,55.0222,55.0512,54.9351,54.9351,43117.0
2024-04-05 14:30:00,56.76,56.82,56.74,56.79,43284.0,54.9351,54.9931,54.9157,54.9641,43284.0
2024-04-05 14:40:00,56.79,56.81,56.64,56.64,50225.0,54.9641,54.9835,54.8189,54.8189,50225.0
2024-04-05 14:50:00,56.65,56.74,56.63,56.73,42066.0,54.8286,54.9157,54.8093,54.906,42066.0
2024-04-05 15:00:00,56.73,56.78,56.7,56.7,43170.0,54.906,54.9544,54.877,54.877,43170.0
2024-04-05 15:10:00,56.7,56.73,56.67,56.73,77775.0,54.877,54.906,54.848,54.906,77775.0
2024-04-05 15:20:00,56.72,56.72,56.66,56.71,78675.0,54.8964,54.8964,54.8383,54.8867,78675.0
2024-04-05 15:30:00,56.71,56.79,56.64,56.67,90970.0,54.8867,54.9641,54.8189,54.848,90970.0
2024-04-05 15:40:00,56.67,56.7,56.61,56.67,121972.0,54.848,54.877,54.7899,54.848,121972.0
2024-04-05 15:50:00,56.68,56.76,56.62,56.75,403366.0,54.8576,54.9351,54.7996,54.9254,403366.0
2024-04-08 09:30:00,56.97,57.12,56.76,56.89,95971.0,55.1383,55.2835,54.9351,55.0609,95971.0
2024-04-08 09:40:00,56.89,57.0,56.78,56.85,60331.0,55.0609,55.1674,54.9544,55.0222,60331.0
2024-04-08 09:50:00,56.86,56.9,56.74,56.77,38421.0,55.0319,55.0706,54.9157,54.9448,38421.0
2024-04-08 10:00:00,56.75,56.78,56.69,56.7,40826.0,54.9254,54.9544,54.8673,54.877,40826.0
2024-04-08 10:10:00,56.7,56.92,56.7,56.92,28948.0,54.877,55.0899,54.877,55.0899,28948.0
2024-04-08 10:20:00,56.95,57.05,56.92,57.05,41776.0,55.119,55.2157,55.0899,55.2157,41776.0
2024-04-08 10:30:00,57.05,57.11,57.0,57.09,64183.0,55.2157,55.2738,55.1674,55.2545,64183.0
2024-04-08 10:40:00,57.09,57.14,57.06,57.09,37279.0,55.2545,55.3029,55.2254,55.2545,37279.0
2024-04-08 10:50:00,57.1,57.1,57.02,57.06,80217.0,55.2641,55.2641,55.1867,55.2254,80217.0
2024-04-08 11:00:00,57.07,57.17,57.04,57.15,60394.0,55.2351,55.3319,55.2061,55.3125,60394.0
2024-04-08 11:10:00,57.15,57.19,57.11,57.13,48512.0,55.3125,55.3512,55.2738,55.2932,48512.0
2024-04-08 11:20:00,57.13,57.13,57.04,57.06,40263.0,55.2932,55.2932,55.2061,55.2254,40263.0
2024-04-08 11:30:00,57.06,57.06,56.91,56.97,61410.0,55.2254,55.2254,55.0802,55.1383,61410.0
2024-04-08 11:40:00,56.97,57.06,56.94,57.06,44725.0,55.1383,55.2254,55.1093,55.2254,44725.0
2024-04-08 11:50:00,57.07,57.1,57.02,57.03,31422.0,55.2351,55.2641,55.1867,55.1964,31422.0
2024-04-08 12:00:00,57.02,57.09,57.01,57.07,28802.0,55.1867,55.2545,55.177,55.2351,28802.0
2024-04-08 12:10:00,57.07,57.12,57.05,57.1,23496.0,55.2351,55.2835,55.2157,55.2641,23496.0
2024-04-08 12:20:00,57.11,57.2,57.09,57.2,31520.0,55.2738,55.3609,55.2545,55.3609,31520.0
2024-04-08 12:30:00,57.2,57.21,57.15,57.16,26798.0,55.3609,55.3706,55.3125,55.3222,26798.0
2024-04-08 12:40:00,57.15,57.25,57.14,57.23,24696.0,55.3125,55.4093,55.3029,55.39,24696.0
2024-04-08 12:50:00,57.23,57.27,57.21,57.25,22018.0,55.39,55.4287,55.3706,55.4093,22018.0
2024-04-08 13:00:00,57.26,57.28,57.18,57.19,20971.0,55.419,55.4384,55.3416,55.3512,20971.0
2024-04-08 13:10:00,57.18,57.23,57.18,57.21,34735.0,55.3416,55.39,55.3416,55.3706,34735.0
2024-04-08 13:20:00,57.2,57.26,57.17,57.25,18027.0,55.3609,55.419,55.3319,55.4093,18027.0
2024-04-08 13:30:00,57.24,57.3,57.23,57.27,19882.0,55.3996,55.4577,55.39,55.4287,19882.0
2024-04-08 13:40:00,57.28,57.29,57.23,57.26,20546.0,55.4384,55.448,55.39,55.419,20546.0
2024-04-08 13:50:00,57.26,57.33,57.25,57.31,23116.0,55.419,55.4867,55.4093,55.4674,23116.0
2024-04-08 14:00:00,57.3,57.32,57.22,57.26,23645.0,55.4577,55.4771,55.3803,55.419,23645.0
2024-04-08 14:10:00,57.26,57.27,57.2,57.22,19576.0,55.419,55.4287,55.3609,55.3803,19576.0
2024-04-08 14:20:00,57.22,57.24,57.16,57.19,30926.0,55.3803,55.3996,55.3222,55.3512,30926.0
2024-04-08 14:30:00,57.16,57.17,57.1,57.14,26105.0,55.3222,55.3319,55.2641,55.3029,26105.0
2024-04-08 14:40:00,57.14,57.17,57.11,57.13,24746.0,55.3029,55.3319,55.2738,55.2932,24746.0
2024-04-08 14:50:00,57.14,57.17,57.1,57.13,38512.0,55.3029,55.3319,55.2641,55.2932,38512.0
2024-04-08 15:00:00,57.14,57.21,57.12,57.17,33558.0,55.3029,55.3706,55.2835,55.3319,33558.0
2024-04-08 15:10:00,57.17,57.19,57.14,57.17,34728.0,55.3319,55.3512,55.3029,55.3319,34728.0
2024-04-08 15:20:00,57.18,57.25,57.17,57.24,40884.0,55.3416,55.4093,55.3319,55.3996,40884.0
2024-04-08 15:30:00,57.23,57.27,57.09,57.09,54215.0,55.39,55.4287,55.2545,55.2545,54215.0
2024-04-08 15:40:00,57.1,57.1,57.03,57.1,98853.0,55.2641,55.2641,55.1964,55.2641,98853.0
2024-04-08 15:50:00,57.1,57.11,56.98,57.04,408469.0,55.2641,55.2738,55.148,55.2061,408469.0
2024-04-09 09:30:00,57.24,57.42,57.06,57.33,77844.0,55.3996,55.5739,55.2254,55.4867,77844.0
2024-04-09 09:40:00,57.34,57.34,57.07,57.15,55414.0,55.4964,55.4964,55.2351,55.3125,55414.0
2024-04-09 09:50:00,57.17,57.21,57.06,57.1,51426.0,55.3319,55.3706,55.2254,55.2641,51426.0
2024-04-09 10:00:00,57.09,57.1,56.93,57.01,16131.0,55.2545,55.2641,55.0996,55.177,16131.0
2024-04-09 10:10:00,57.0,57.0,56.95,56.98,23646.0,55.1674,55.1674,55.119,55.148,23646.0
2024-04-09 10:20:00,56.98,57.0,56.83,56.84,26115.0,55.148,55.1674,55.0028,55.0125,26115.0
2024-04-09 10:30:00,56.84,56.84,56.53,56.55,48504.0,55.0125,55.0125,54.7125,54.7318,48504.0
2024-04-09 10:40:00,56.56,56.56,56.36,56.5,73339.0,54.7415,54.7415,54.5479,54.6834,73339.0
2024-04-09 10:50:00,56.5,56.66,56.49,56.62,75205.0,54.6834,54.8383,54.6738,54.7996,75205.0
2024-04-09 11:00:00,56.62,56.75,56.55,56.75,37415.0,54.7996,54.9254,54.7318,54.9254,37415.0
2024-04-09 11:10:00,56.73,56.81,56.68,56.79,32859.0,54.906,54.9835,54.8576,54.9641,32859.0
2024-04-09 11:20:00,56.8,56.86,56.75,56.79,20663.0,54.9738,55.0319,54.9254,54.9641,20663.0
2024-04-09 11:30:00,56.8,56.84,56.77,56.81,36802.0,54.9738,55.0125,54.9448,54.9835,36802.0
2024-04-09 11:40:00,56.8,56.98,56.78,56.97,26584.0,54.9738,55.148,54.9544,55.1383,26584.0
2024-04-09 11:50:00,56.97,57.0,56.93,56.98,22551.0,55.1383,55.1674,55.0996,55.148,22551.0
2024-04-09 12:00:00,56.97,57.02,56.95,56.97,20072.0,55.1383,55.1867,55.119,55.1383,20072.0
2024-04-09 12:10:00,56.98,57.01,56.95,56.96,31943.0,55.148,55.177,55.119,55.1286,31943.0
2024-04-09 12:20:00,56.96,57.02,56.93,57.0,18149.0,55.1286,55.1867,55.0996,55.1674,18149.0
2024-04-09 12:30:00,57.0,57.02,56.95,56.97,10635.0,55.1674,55.1867,55.119,55.1383,10635.0
2024-04-09 12:40:00,56.97,56.97,56.86,56.9,31685.0,55.1383,55.1383,55.0319,55.0706,31685.0
2024-04-09 12:50:00,56.9,56.93,56.88,56.92,22421.0,55.0706,55.0996,55.0512,55.0899,22421.0
2024-04-09 13:00:00,56.93,57.0,56.89,57.0,16468.0,55.0996,55.1674,55.0609,55.1674,16468.0
2024-04-09 13:10:00,57.01,57.06,56.98,57.02,16564.0,55.177,55.2254,55.148,55.1867,16564.0
2024-04-09 13:20:00,57.03,57.04,56.99,57.01,15247.0,55.1964,55.2061,55.1577,55.177,15247.0
2024-04-09 13:30:00,57.0,57.05,56.99,57.04,21820.0,55.1674,55.2157,55.1577,55.2061,21820.0
2024-04-09 13:40:00,57.04,57.07,56.98,57.0,19490.0,55.2061,55.2351,55.148,55.1674,19490.0
2024-04-09 13:50:00,57.0,57.03,56.97,56.97,14759.0,55.1674,55.1964,55.1383,55.1383,14759.0
2024-04-09 14:00:00,56.98,56.98,56.93,56.98,17747.0,55.148,55.148,55.0996,55.148,17747.0
2024-04-09 14:10:00,56.98,56.99,56.95,56.98,13896.0,55.148,55.1577,55.119,55.148,13896.0
2024-04-09 14:20:00,56.99,57.01,56.93,56.94,19486.0,55.1577,55.177,55.0996,55.1093,19486.0
2024-04-09 14:30:00,56.94,57.01,56.91,57.0,27993.0,55.1093,55.177,55.0802,55.1674,27993.0
2024-04-09 14:40:00,57.01,57.04,56.97,57.0,38912.0,55.177,55.2061,55.1383,55.1674,38912.0
2024-04-09 14:50:00,56.99,57.03,56.99,57.0,21073.0,55.1577,55.1964,55.1577,55.1674,21073.0
2024-04-09 15:00:00,57.0,57.0,56.86,56.87,20137.0,55.1674,55.1674,55.0319,55.0415,20137.0
2024-04-09 15:10:00,56.87,56.95,56.83,56.95,17352.0,55.0415,55.119,55.0028,55.119,17352.0
2024-04-09 15:20:00,56.95,57.14,56.94,57.14,34557.0,55.119,55.3029,55.1093,55.3029,34557.0
2024-04-09 15:30:00,57.14,57.14,57.0,57.01,33062.0,55.3029,55.3029,55.1674,55.177,33062.0
2024-04-09 15:40:00,57.01,57.07,56.99,57.01,52693.0,55.177,55.2351,55.1577,55.177,52693.0
2024-04-09 15:50:00,57.01,57.21,56.97,57.2,254604.0,55.177,55.3706,55.1383,55.3609,254604.0
2024-04-10 09:30:00,56.5,56.58,56.04,56.07,78507.0,54.6834,54.7609,54.2382,54.2673,78507.0
2024-04-10 09:40:00,56.06,56.38,55.99,56.14,59924.0,54.2576,54.5673,54.1898,54.335,59924.0
2024-04-10 09:50:00,56.15,56.2,56.02,56.13,71583.0,54.3447,54.3931,54.2189,54.3253,71583.0
2024-04-10 10:00:00,56.13,56.25,56.08,56.23,58111.0,54.3253,54.4415,54.2769,54.4221,58111.0
2024-04-10 10:10:00,56.21,56.48,56.21,56.44,55754.0,54.4028,54.6641,54.4028,54.6254,55754.0
2024-04-10 10:20:00,56.43,56.58,56.42,56.57,44611.0,54.6157,54.7609,54.606,54.7512,44611.0
2024-04-10 10:30:00,56.57,56.73,56.49,56.69,72200.0,54.7512,54.906,54.6738,54.8673,72200.0
2024-04-10 10:40:00,56.69,56.71,56.54,56.56,64620.0,54.8673,54.8867,54.7221,54.7415,64620.0
2024-04-10 10:50:00,56.59,56.62,56.44,56.45,53351.0,54.7705,54.7996,54.6254,54.635,53351.0
2024-04-10 11:00:00,56.46,56.46,56.33,56.39,28230.0,54.6447,54.6447,54.5189,54.577,28230.0
2024-04-10 11:10:00,56.37,56.38,56.27,56.29,33011.0,54.5576,54.5673,54.4608,54.4802,33011.0
2024-04-10 11:20:00,56.28,56.33,56.26,56.3,25069.0,54.4705,54.5189,54.4511,54.4899,25069.0
2024-04-10 11:30:00,56.3,56.33,56.19,56.2,29194.0,54.4899,54.5189,54.3834,54.3931,29194.0
2024-04-10 11:40:00,56.21,56.21,56.14,56.17,31951.0,54.4028,54.4028,54.335,54.364,31951.0
2024-04-10 11:50:00,56.16,56.18,56.07,56.15,44636.0,54.3544,54.3737,54.2673,54.3447,44636.0
2024-04-10 12:00:00,56.14,56.15,56.04,56.11,37753.0,54.335,54.3447,54.2382,54.306,37753.0
2024-04-10 12:10:00,56.13,56.2,56.12,56.16,20734.0,54.3253,54.3931,54.3156,54.3544,20734.0
2024-04-10 12:20:00,56.17,56.2,56.13,56.15,17583.0,54.364,54.3931,54.3253,54.3447,17583.0
2024-04-10 12:30:00,56.14,56.14,56.05,56.09,18532.0,54.335,54.335,54.2479,54.2866,18532.0
2024-04-10 12:40:00,56.09,56.1,56.04,56.05,14785.0,54.2866,54.2963,54.2382,54.2479,14785.0
2024-04-10 12:50:00,56.05,56.08,56.03,56.05,19053.0,54.2479,54.2769,54.2285,54.2479,19053.0
2024-04-10 13:00:00,56.04,56.08,55.69,55.7,56870.0,54.2382,54.2769,53.8995,53.9092,56870.0
2024-04-10 13:10:00,55.69,55.84,55.62,55.84,68459.0,53.8995,54.0447,53.8317,54.0447,68459.0
2024-04-10 13:20:00,55.85,56.05,55.82,55.83,47916.0,54.0543,54.2479,54.0253,54.035,47916.0
2024-04-10 13:30:00,55.82,55.85,55.61,55.62,48547.0,54.0253,54.0543,53.822,53.8317,48547.0
2024-04-10 13:40:00,55.63,55.71,55.57,55.64,41221.0,53.8414,53.9188,53.7833,53.8511,41221.0
2024-04-10 13:50:00,55.63,55.87,55.58,55.75,51264.0,53.8414,54.0737,53.793,53.9575,51264.0
2024-04-10 14:00:00,55.75,55.82,55.7,55.76,40594.0,53.9575,54.0253,53.9092,53.9672,40594.0
2024-04-10 14:10:00,55.77,55.79,55.64,55.67,30848.0,53.9769,53.9963,53.8511,53.8801,30848.0
2024-04-10 14:20:00,55.67,55.73,55.56,55.56,40829.0,53.8801,53.9382,53.7737,53.7737,40829.0
2024-04-10 14:30:00,55.56,55.65,55.54,55.64,34077.0,53.7737,53.8608,53.7543,53.8511,34077.0
2024-04-10 14:40:00,55.63,55.68,55.6,55.62,30308.0,53.8414,53.8898,53.8124,53.8317,30308.0
2024-04-10 14:50:00,55.62,55.66,55.52,55.55,58792.0,53.8317,53.8704,53.7349,53.764,58792.0
2024-04-10 15:00:00,55.55,55.6,55.53,55.59,31131.0,53.764,53.8124,53.7446,53.8027,31131.0
2024-04-10 15:10:00,55.6,55.74,55.58,55.73,45841.0,53.8124,53.9479,53.793,53.9382,45841.0
2024-04-10 15:20:00,55.74,55.79,55.7,55.72,61666.0,53.9479,53.9963,53.9092,53.9285,61666.0
2024-04-10 15:30:00,55.72,55.73,55.53,55.53,56259.0,53.9285,53.9382,53.7446,53.7446,56259.0
2024-04-10 15:40:00,55.54,55.69,55.54,55.66,68878.0,53.7543,53.8995,53.7543,53.8704,68878.0
2024-04-10 15:50:00,55.66,55.77,55.57,55.68,396278.0,53.8704,53.9769,53.7833,53.8898,396278.0
2024-04-11 09:30:00,55.59,55.72,55.21,55.22,85403.0,53.8027,53.9285,53.4349,53.4446,85403.0
2024-04-11 09:40:00,55.21,55.28,55.09,55.25,73889.0,53.4349,53.5027,53.3188,53.4736,73889.0
2024-04-11 09:50:00,55.27,55.33,55.21,55.25,53059.0,53.493,53.551,53.4349,53.4736,53059.0
2024-04-11 10:00:00,55.26,55.29,54.9,54.96,53795.0,53.4833,53.5123,53.1349,53.1929,53795.0
2024-04-11 10:10:00,54.96,54.96,54.72,54.73,56781.0,53.1929,53.1929,52.9607,52.9703,56781.0
2024-04-11 10:20:00,54.74,54.86,54.67,54.69,36334.0,52.98,53.0962,52.9123,52.9316,36334.0
2024-04-11 10:30:00,54.7,54.89,54.68,54.88,38308.0,52.9413,53.1252,52.9219,53.1155,38308.0
2024-04-11 10:40:00,54.88,54.9,54.82,54.84,41537.0,53.1155,53.1349,53.0574,53.0768,41537.0
2024-04-11 10:50:00,54.84,54.92,54.83,54.85,39384.0,53.0768,53.1542,53.0671,53.0865,39384.0
2024-04-11 11:00:00,54.86,55.0,54.82,54.98,32459.0,53.0962,53.2317,53.0574,53.2123,32459.0
2024-04-11 11:10:00,54.99,55.04,54.95,54.97,45424.0,53.222,53.2704,53.1833,53.2026,45424.0
2024-04-11 11:20:00,54.97,55.03,54.93,54.99,55066.0,53.2026,53.2607,53.1639,53.222,55066.0
2024-04-11 11:30:00,54.99,55.1,54.94,55.09,39794.0,53.222,53.3284,53.1736,53.3188,39794.0
2024-04-11 11:40:00,55.09,55.22,55.09,55.21,52064.0,53.3188,53.4446,53.3188,53.4349,52064.0
2024-04-11 11:50:00,55.22,55.29,55.19,55.28,40616.0,53.4446,53.5123,53.4155,53.5027,40616.0
2024-04-11 12:00:00,55.28,55.3,55.24,55.27,25857.0,53.5027,53.522,53.4639,53.493,25857.0
2024-04-11 12:10:00,55.27,55.33,55.24,55.31,22975.0,53.493,53.551,53.4639,53.5317,22975.0
2024-04-11 12:20:00,55.32,55.36,55.26,55.27,22474.0,53.5414,53.5801,53.4833,53.493,22474.0
2024-04-11 12:30:00,55.27,55.32,55.26,55.26,21662.0,53.493,53.5414,53.4833,53.4833,21662.0
2024-04-11 12:40:00,55.27,55.35,55.26,55.34,39644.0,53.493,53.5704,53.4833,53.5607,39644.0
2024-04-11 12:50:00,55.34,55.35,55.24,55.24,19926.0,53.5607,53.5704,53.4639,53.4639,19926.0
2024-04-11 13:00:00,55.23,55.43,55.2,55.35,40612.0,53.4543,53.6478,53.4252,53.5704,40612.0
2024-04-11 13:10:00,55.37,55.45,55.37,55.45,28296.0,53.5898,53.6672,53.5898,53.6672,28296.0
2024-04-11 13:20:00,55.45,55.5,55.41,55.43,36642.0,53.6672,53.7156,53.6285,53.6478,36642.0
2024-04-11 13:30:00,55.43,55.47,55.41,55.44,29541.0,53.6478,53.6865,53.6285,53.6575,29541.0
2024-04-11 13:40:00,55.44,55.51,55.4,55.51,29460.0,53.6575,53.7253,53.6188,53.7253,29460.0
2024-04-11 13:50:00,55.51,55.55,55.49,55.52,35108.0,53.7253,53.764,53.7059,53.7349,35108.0
2024-04-11 14:00:00,55.51,55.65,55.48,55.56,83009.0,53.7253,53.8608,53.6962,53.7737,83009.0
2024-04-11 14:10:00,55.57,55.57,55.45,55.52,44859.0,53.7833,53.7833,53.6672,53.7349,44859.0
2024-04-11 14:20:00,55.52,55.58,55.49,55.5,25635.0,53.7349,53.793,53.7059,53.7156,25635.0
2024-04-11 14:30:00,55.51,55.53,55.47,55.51,22822.0,53.7253,53.7446,53.6865,53.7253,22822.0
2024-04-11 14:40:00,55.52,55.53,55.47,55.48,26499.0,53.7349,53.7446,53.6865,53.6962,26499.0
2024-04-11 14:50:00,55.48,55.5,55.41,55.47,35411.0,53.6962,53.7156,53.6285,53.6865,35411.0
2024-04-11 15:00:00,55.47,55.55,55.45,55.51,35335.0,53.6865,53.764,53.6672,53.7253,35335.0
2024-04-11 15:10:00,55.5,55.53,55.46,55.47,33627.0,53.7156,53.7446,53.6769,53.6865,33627.0
2024-04-11 15:20:00,55.47,55.53,55.45,55.5,63716.0,53.6865,53.7446,53.6672,53.7156,63716.0
2024-04-11 15:30:00,55.5,55.58,55.49,55.57,128523.0,53.7156,53.793,53.7059,53.7833,128523.0
2024-04-11 15:40:00,55.57,55.63,55.55,55.57,138780.0,53.7833,53.8414,53.764,53.7833,138780.0
2024-04-11 15:50:00,55.56,55.57,55.35,55.36,378510.0,53.7737,53.7833,53.5704,53.5801,378510.0
2024-04-12 09:30:00,55.21,55.34,55.01,55.27,127114.0,53.4349,53.5607,53.2413,53.493,127114.0
2024-04-12 09:40:00,55.26,55.3,55.06,55.09,105635.0,53.4833,53.522,53.2897,53.3188,105635.0
2024-04-12 09:50:00,55.07,55.1,54.75,54.96,84913.0,53.2994,53.3284,52.9897,53.1929,84913.0
2024-04-12 10:00:00,54.96,55.0,54.8,54.87,117118.0,53.1929,53.2317,53.0381,53.1058,117118.0
2024-04-12 10:10:00,54.87,55.13,54.81,55.13,87707.0,53.1058,53.3575,53.0478,53.3575,87707.0
2024-04-12 10:20:00,55.12,55.98,55.09,55.23,644293.0,53.3478,54.1801,53.3188,53.4543,644293.0
2024-04-12 10:30:00,55.19,55.62,55.13,55.19,110368.0,53.4155,53.8317,53.3575,53.4155,110368.0
2024-04-12 10:40:00,55.2,55.4,54.96,55.0,135298.0,53.4252,53.6188,53.1929,53.2317,135298.0
2024-04-12 10:50:00,54.99,55.06,54.75,54.97,110383.0,53.222,53.2897,52.9897,53.2026,110383.0
2024-04-12 11:00:00,54.97,55.1,54.84,54.85,62241.0,53.2026,53.3284,53.0768,53.0865,62241.0
2024-04-12 11:10:00,54.84,55.1,54.83,55.1,85979.0,53.0768,53.3284,53.0671,53.3284,85979.0
2024-04-12 11:20:00,55.08,55.08,54.88,54.98,37266.0,53.3091,53.3091,53.1155,53.2123,37266.0
2024-04-12 11:30:00,54.96,55.06,54.96,55.01,41856.0,53.1929,53.2897,53.1929,53.2413,41856.0
2024-04-12 11:40:00,55.01,55.14,54.97,55.1,37501.0,53.2413,53.3672,53.2026,53.3284,37501.0
2024-04-12 11:50:00,55.1,55.29,55.07,55.13,94343.0,53.3284,53.5123,53.2994,53.3575,94343.0
2024-04-12 12:00:00,55.12,55.16,55.07,55.12,33662.0,53.3478,53.3865,53.2994,53.3478,33662.0
2024-04-12 12:10:00,55.12,55.12,54.97,54.99,50950.0,53.3478,53.3478,53.2026,53.222,50950.0
2024-04-12 12:20:00,55.0,55.12,54.98,55.0,29242.0,53.2317,53.3478,53.2123,53.2317,29242.0
2024-04-12 12:30:00,55.0,55.03,54.88,54.92,44542.0,53.2317,53.2607,53.1155,53.1542,44542.0
2024-04-12 12:40:00,54.91,54.97,54.85,54.87,34803.0,53.1446,53.2026,53.0865,53.1058,34803.0
2024-04-12 12:50:00,54.87,54.91,54.82,54.89,17920.0,53.1058,53.1446,53.0574,53.1252,17920.0
2024-04-12 13:00:00,54.88,54.91,54.75,54.76,35708.0,53.1155,53.1446,52.9897,52.9994,35708.0
2024-04-12 13:10:00,54.77,54.95,54.76,54.87,36957.0,53.0091,53.1833,52.9994,53.1058,36957.0
2024-04-12 13:20:00,54.87,54.91,54.67,54.7,41676.0,53.1058,53.1446,52.9123,52.9413,41676.0
2024-04-12 13:30:00,54.69,54.74,54.65,54.72,27083.0,52.9316,52.98,52.8929,52.9607,27083.0
2024-04-12 13:40:00,54.72,54.91,54.7,54.88,57451.0,52.9607,53.1446,52.9413,53.1155,57451.0
2024-04-12 13:50:00,54.89,54.93,54.82,54.84,43001.0,53.1252,53.1639,53.0574,53.0768,43001.0
2024-04-12 14:00:00,54.82,54.93,54.76,54.9,39570.0,53.0574,53.1639,52.9994,53.1349,39570.0
2024-04-12 14:10:00,54.9,54.95,54.87,54.88,27663.0,53.1349,53.1833,53.1058,53.1155,27663.0
2024-04-12 14:20:00,54.88,54.9,54.8,54.86,26209.0,53.1155,53.1349,53.0381,53.0962,26209.0
2024-04-12 14:30:00,54.86,54.86,54.75,54.77,34167.0,53.0962,53.0962,52.9897,53.0091,34167.0
2024-04-12 14:40:00,54.77,54.83,54.75,54.8,26262.0,53.0091,53.0671,52.9897,53.0381,26262.0
2024-04-12 14:50:00,54.8,54.91,54.8,54.83,33404.0,53.0381,53.1446,53.0381,53.0671,33404.0
2024-04-12 15:00:00,54.83,54.83,54.71,54.81,42204.0,53.0671,53.0671,52.951,53.0478,42204.0
2024-04-12 15:10:00,54.82,54.86,54.72,54.86,56042.0,53.0574,53.0962,52.9607,53.0962,56042.0
2024-04-12 15:20:00,54.86,54.88,54.81,54.85,46279.0,53.0962,53.1155,53.0478,53.0865,46279.0
2024-04-12 15:30:00,54.84,54.94,54.79,54.83,51965.0,53.0768,53.1736,53.0284,53.0671,51965.0
2024-04-12 15:40:00,54.83,55.02,54.82,55.01,88966.0,53.0671,53.251,53.0574,53.2413,88966.0
2024-04-12 15:50:00,55.0,55.09,54.91,55.06,430274.0,53.2317,53.3188,53.1446,53.2897,430274.0
2024-04-15 09:30:00,55.81,56.07,55.69,55.78,179679.0,54.0156,54.2673,53.8995,53.9866,179679.0
2024-04-15 09:40:00,55.8,55.91,55.58,55.58,134116.0,54.0059,54.1124,53.793,53.793,134116.0
2024-04-15 09:50:00,55.58,55.71,55.54,55.71,72638.0,53.793,53.9188,53.7543,53.9188,72638.0
2024-04-15 10:00:00,55.72,55.72,55.24,55.29,195450.0,53.9285,53.9285,53.4639,53.5123,195450.0
2024-04-15 10:10:00,55.28,55.4,55.13,55.35,81082.0,53.5027,53.6188,53.3575,53.5704,81082.0
2024-04-15 10:20:00,55.35,55.35,55.12,55.2,58734.0,53.5704,53.5704,53.3478,53.4252,58734.0
2024-04-15 10:30:00,55.19,55.3,55.07,55.11,59378.0,53.4155,53.522,53.2994,53.3381,59378.0
2024-04-15 10:40:00,55.11,55.2,55.07,55.19,68901.0,53.3381,53.4252,53.2994,53.4155,68901.0
2024-04-15 10:50:00,55.19,55.22,55.07,55.08,99563.0,53.4155,53.4446,53.2994,53.3091,99563.0
2024-04-15 11:00:00,55.09,55.11,55.01,55.02,56419.0,53.3188,53.3381,53.2413,53.251,56419.0
2024-04-15 11:10:00,55.02,55.09,55.01,55.05,74960.0,53.251,53.3188,53.2413,53.2801,74960.0
2024-04-15 11:20:00,55.05,55.09,55.02,55.07,52287.0,53.2801,53.3188,53.251,53.2994,52287.0
2024-04-15 11:30:00,55.08,55.26,55.08,55.23,59622.0,53.3091,53.4833,53.3091,53.4543,59622.0
2024-04-15 11:40:00,55.23,55.33,55.2,55.23,87844.0,53.4543,53.551,53.4252,53.4543,87844.0
2024-04-15 11:50:00,55.23,55.34,55.22,55.31,52265.0,53.4543,53.5607,53.4446,53.5317,52265.0
2024-04-15 12:00:00,55.31,55.36,55.28,55.34,37347.0,53.5317,53.5801,53.5027,53.5607,37347.0
2024-04-15 12:10:00,55.33,55.35,55.25,55.3,55825.0,53.551,53.5704,53.4736,53.522,55825.0
2024-04-15 12:20:00,55.3,55.31,55.14,55.16,44328.0,53.522,53.5317,53.3672,53.3865,44328.0
2024-04-15 12:30:00,55.16,55.2,55.08,55.12,37622.0,53.3865,53.4252,53.3091,53.3478,37622.0
2024-04-15 12:40:00,55.12,55.16,55.07,55.13,31216.0,53.3478,53.3865,53.2994,53.3575,31216.0
2024-04-15 12:50:00,55.13,55.15,55.0,55.01,55699.0,53.3575,53.3768,53.2317,53.2413,55699.0
2024-04-15 13:00:00,55.01,55.06,54.98,55.05,89111.0,53.2413,53.2897,53.2123,53.2801,89111.0
2024-04-15 13:10:00,55.04,55.04,54.85,54.86,44338.0,53.2704,53.2704,53.0865,53.0962,44338.0
2024-04-15 13:20:00,54.86,54.89,54.78,54.79,143407.0,53.0962,53.1252,53.0187,53.0284,143407.0
2024-04-15 13:30:00,54.78,54.83,54.65,54.72,243931.0,53.0187,53.0671,52.8929,52.9607,243931.0
2024-04-15 13:40:00,54.72,54.8,54.65,54.7,68628.0,52.9607,53.0381,52.8929,52.9413,68628.0
2024-04-15 13:50:00,54.7,54.85,54.64,54.81,63553.0,52.9413,53.0865,52.8832,53.0478,63553.0
2024-04-15 14:00:00,54.82,54.82,54.72,54.77,57590.0,53.0574,53.0574,52.9607,53.0091,57590.0
2024-04-15 14:10:00,54.78,54.78,54.65,54.73,66992.0,53.0187,53.0187,52.8929,52.9703,66992.0
2024-04-15 14:20:00,54.72,54.75,54.65,54.66,50278.0,52.9607,52.9897,52.8929,52.9026,50278.0
2024-04-15 14:30:00,54.65,54.81,54.64,54.75,69168.0,52.8929,53.0478,52.8832,52.9897,69168.0
2024-04-15 14:40:00,54.75,54.79,54.7,54.72,60106.0,52.9897,53.0284,52.9413,52.9607,60106.0
2024-04-15 14:50:00,54.72,54.77,54.66,54.77,69185.0,52.9607,53.0091,52.9026,53.0091,69185.0
2024-04-15 15:00:00,54.77,54.77,54.59,54.66,86021.0,53.0091,53.0091,52.8348,52.9026,86021.0
2024-04-15 15:10:00,54.67,54.7,54.59,54.61,74137.0,52.9123,52.9413,52.8348,52.8542,74137.0
2024-04-15 15:20:00,54.61,54.72,54.57,54.71,93233.0,52.8542,52.9607,52.8155,52.951,93233.0
2024-04-15 15:30:00,54.73,54.89,54.72,54.79,130491.0,52.9703,53.1252,52.9607,53.0284,130491.0
2024-04-15 15:40:00,54.79,54.89,54.7,54.89,266815.0,53.0284,53.1252,52.9413,53.1252,266815.0
2024-04-15 15:50:00,54.88,55.12,54.8,55.09,854778.0,53.1155,53.3478,53.0381,53.3188,854778.0
2024-04-16 09:30:00,55.37,55.7,54.75,54.79,125350.0,53.5898,53.9092,52.9897,53.0284,125350.0
2024-04-16 09:40:00,54.77,55.45,54.74,55.19,210574.0,53.0091,53.6672,52.98,53.4155,210574.0
2024-04-16 09:50:00,55.18,55.47,54.98,55.08,228269.0,53.4059,53.6865,53.2123,53.3091,228269.0
2024-04-16 10:00:00,55.08,55.08,54.59,54.65,102540.0,53.3091,53.3091,52.8348,52.8929,102540.0
2024-04-16 10:10:00,54.65,54.73,54.36,54.38,79192.0,52.8929,52.9703,52.6122,52.6316,79192.0
2024-04-16 10:20:00,54.39,54.41,53.84,53.91,136284.0,52.6413,52.6606,52.109,52.1767,136284.0
2024-04-16 10:30:00,53.93,54.28,53.9,54.16,93337.0,52.1961,52.5348,52.167,52.4187,93337.0
2024-04-16 10:40:00,54.16,54.42,54.09,54.35,90380.0,52.4187,52.6703,52.3509,52.6026,90380.0
2024-04-16 10:50:00,54.34,54.34,54.1,54.14,77339.0,52.5929,52.5929,52.3606,52.3993,77339.0
2024-04-16 11:00:00,54.13,54.4,54.1,54.3,66019.0,52.3896,52.6509,52.3606,52.5542,66019.0
2024-04-16 11:10:00,54.3,54.57,54.26,54.44,63894.0,52.5542,52.8155,52.5155,52.6897,63894.0
2024-04-16 11:20:00,54.46,54.5,52.91,53.22,751939.0,52.709,52.7477,51.2089,51.5089,751939.0
2024-04-16 11:30:00,53.19,53.7,52.64,53.39,795129.0,51.4799,51.9735,50.9475,51.6734,795129.0
2024-04-16 11:40:00,53.4,53.68,53.17,53.5,243466.0,51.6831,51.9541,51.4605,51.7799,243466.0
2024-04-16 11:50:00,53.51,53.99,53.3,53.6,277772.0,51.7896,52.2541,51.5863,51.8767,277772.0
2024-04-16 12:00:00,53.57,53.86,53.32,53.85,109633.0,51.8476,52.1283,51.6057,52.1186,109633.0
2024-04-16 12:10:00,53.85,54.03,53.79,54.03,54041.0,52.1186,52.2928,52.0606,52.2928,54041.0
2024-04-16 12:20:00,53.99,54.05,53.82,53.87,61270.0,52.2541,52.3122,52.0896,52.138,61270.0
2024-04-16 12:30:00,53.9,54.06,53.89,53.93,46991.0,52.167,52.3219,52.1573,52.1961,46991.0
2024-04-16 12:40:00,53.94,54.09,53.93,54.03,69210.0,52.2057,52.3509,52.1961,52.2928,69210.0
2024-04-16 12:50:00,54.01,54.11,53.97,54.0,31686.0,52.2735,52.3703,52.2348,52.2638,31686.0
2024-04-16 13:00:00,54.01,54.11,53.87,54.05,46768.0,52.2735,52.3703,52.138,52.3122,46768.0
2024-04-16 13:10:00,54.07,54.16,54.01,54.13,36418.0,52.3316,52.4187,52.2735,52.3896,36418.0
2024-04-16 13:20:00,54.13,54.17,54.05,54.08,42466.0,52.3896,52.4283,52.3122,52.3412,42466.0
2024-04-16 13:30:00,54.09,54.11,53.78,54.01,71331.0,52.3509,52.3703,52.0509,52.2735,71331.0
2024-04-16 13:40:00,54.01,54.12,53.79,53.8,61350.0,52.2735,52.38,52.0606,52.0702,61350.0
2024-04-16 13:50:00,53.79,53.83,53.66,53.72,85243.0,52.0606,52.0993,51.9347,51.9928,85243.0
2024-04-16 14:00:00,53.69,53.92,53.53,53.91,113391.0,51.9638,52.1864,51.8089,52.1767,113391.0
2024-04-16 14:10:00,53.91,53.93,53.5,53.5,111450.0,52.1767,52.1961,51.7799,51.7799,111450.0
2024-04-16 14:20:00,53.51,53.57,53.41,53.48,57378.0,51.7896,51.8476,51.6928,51.7605,57378.0
2024-04-16 14:30:00,53.49,53.81,53.48,53.71,60609.0,51.7702,52.0799,51.7605,51.9831,60609.0
2024-04-16 14:40:00,53.73,53.78,53.63,53.63,37062.0,52.0025,52.0509,51.9057,51.9057,37062.0
2024-04-16 14:50:00,53.65,53.92,53.64,53.92,48346.0,51.9251,52.1864,51.9154,52.1864,48346.0
2024-04-16 15:00:00,53.92,53.99,53.87,53.98,52290.0,52.1864,52.2541,52.138,52.2445,52290.0
2024-04-16 15:10:00,53.98,54.1,53.95,54.03,110613.0,52.2445,52.3606,52.2154,52.2928,110613.0
2024-04-16 15:20:00,54.04,54.09,53.93,54.06,60632.0,52.3025,52.3509,52.1961,52.3219,60632.0
2024-04-16 15:30:00,54.05,54.09,53.68,53.76,154047.0,52.3122,52.3509,51.9541,52.0315,154047.0
2024-04-16 15:40:00,53.76,53.93,53.73,53.91,117936.0,52.0315,52.1961,52.0025,52.1767,117936.0
2024-04-16 15:50:00,53.92,54.03,53.88,53.98,590201.0,52.1864,52.2928,52.1477,52.2445,590201.0
2024-04-17 09:30:00,54.14,54.69,54.14,54.38,154889.0,52.3993,52.9316,52.3993,52.6316,154889.0
2024-04-17 09:40:00,54.39,54.43,54.15,54.16,180600.0,52.6413,52.68,52.409,52.4187,180600.0
2024-04-17 09:50:00,54.15,54.55,54.12,54.47,67144.0,52.409,52.7961,52.38,52.7187,67144.0
2024-04-17 10:00:00,54.47,54.72,54.36,54.66,81601.0,52.7187,52.9607,52.6122,52.9026,81601.0
2024-04-17 10:10:00,54.66,54.67,54.49,54.55,78854.0,52.9026,52.9123,52.7381,52.7961,78854.0
2024-04-17 10:20:00,54.58,54.81,54.57,54.81,64954.0,52.8252,53.0478,52.8155,53.0478,64954.0
2024-04-17 10:30:00,54.8,54.81,54.63,54.7,67930.0,53.0381,53.0478,52.8736,52.9413,67930.0
2024-04-17 10:40:00,54.7,54.74,54.55,54.61,48954.0,52.9413,52.98,52.7961,52.8542,48954.0
2024-04-17 10:50:00,54.6,54.6,54.38,54.46,56181.0,52.8445,52.8445,52.6316,52.709,56181.0
2024-04-17 11:00:00,54.46,54.55,54.37,54.44,66895.0,52.709,52.7961,52.6219,52.6897,66895.0
2024-04-17 11:10:00,54.43,54.46,54.37,54.39,42628.0,52.68,52.709,52.6219,52.6413,42628.0
2024-04-17 11:20:00,54.39,54.41,54.31,54.38,49857.0,52.6413,52.6606,52.5638,52.6316,49857.0
2024-04-17 11:30:00,54.39,54.4,54.23,54.31,75915.0,52.6413,52.6509,52.4864,52.5638,75915.0
2024-04-17 11:40:00,54.32,54.39,54.25,54.26,41067.0,52.5735,52.6413,52.5058,52.5155,41067.0
2024-04-17 11:50:00,54.26,54.43,54.25,54.41,39773.0,52.5155,52.68,52.5058,52.6606,39773.0
2024-04-17 12:00:00,54.41,54.41,54.08,54.15,48397.0,52.6606,52.6606,52.3412,52.409,48397.0
2024-04-17 12:10:00,54.16,54.26,54.15,54.23,51370.0,52.4187,52.5155,52.409,52.4864,51370.0
2024-04-17 12:20:00,54.24,54.31,54.2,54.26,55290.0,52.4961,52.5638,52.4574,52.5155,55290.0
2024-04-17 12:30:00,54.24,54.29,54.19,54.29,49736.0,52.4961,52.5445,52.4477,52.5445,49736.0
2024-04-17 12:40:00,54.29,54.31,54.21,54.31,50632.0,52.5445,52.5638,52.4671,52.5638,50632.0
2024-04-17 12:50:00,54.31,54.33,54.24,54.28,48920.0,52.5638,52.5832,52.4961,52.5348,48920.0
2024-04-17 13:00:00,54.27,54.36,54.26,54.35,44052.0,52.5251,52.6122,52.5155,52.6026,44052.0
2024-04-17 13:10:00,54.35,54.49,54.34,54.41,38461.0,52.6026,52.7381,52.5929,52.6606,38461.0
2024-04-17 13:20:00,54.41,54.52,54.39,54.52,90131.0,52.6606,52.7671,52.6413,52.7671,90131.0
2024-04-17 13:30:00,54.53,54.62,54.52,54.58,45649.0,52.7768,52.8639,52.7671,52.8252,45649.0
2024-04-17 13:40:00,54.57,54.62,54.49,54.62,35017.0,52.8155,52.8639,52.7381,52.8639,35017.0
2024-04-17 13:50:00,54.62,54.72,54.55,54.72,45102.0,52.8639,52.9607,52.7961,52.9607,45102.0
2024-04-17 14:00:00,54.71,54.87,54.69,54.78,88271.0,52.951,53.1058,52.9316,53.0187,88271.0
2024-04-17 14:10:00,54.77,54.79,54.64,54.69,93982.0,53.0091,53.0284,52.8832,52.9316,93982.0
2024-04-17 14:20:00,54.7,54.82,54.6,54.75,162288.0,52.9413,53.0574,52.8445,52.9897,162288.0
2024-04-17 14:30:00,54.77,54.87,54.75,54.83,65745.0,53.0091,53.1058,52.9897,53.0671,65745.0
2024-04-17 14:40:00,54.83,54.98,54.82,54.86,39662.0,53.0671,53.2123,53.0574,53.0962,39662.0
2024-04-17 14:50:00,54.86,54.87,54.65,54.67,37670.0,53.0962,53.1058,52.8929,52.9123,37670.0
2024-04-17 15:00:00,54.68,54.68,54.58,54.61,59950.0,52.9219,52.9219,52.8252,52.8542,59950.0
2024-04-17 15:10:00,54.62,54.65,54.57,54.61,29891.0,52.8639,52.8929,52.8155,52.8542,29891.0
2024-04-17 15:20:00,54.62,54.63,54.52,54.54,42422.0,52.8639,52.8736,52.7671,52.7864,42422.0
2024-04-17 15:30:00,54.54,54.71,54.53,54.62,41659.0,52.7864,52.951,52.7768,52.8639,41659.0
2024-04-17 15:40:00,54.62,54.69,54.6,54.64,66925.0,52.8639,52.9316,52.8445,52.8832,66925.0
2024-04-17 15:50:00,54.65,54.67,54.45,54.46,342915.0,52.8929,52.9123,52.6993,52.709,342915.0
2024-04-18 09:30:00,54.88,55.39,54.75,55.35,140679.0,53.1155,53.6091,52.9897,53.5704,140679.0
2024-04-18 09:40:00,55.37,55.37,54.92,55.06,54478.0,53.5898,53.5898,53.1542,53.2897,54478.0
2024-04-18 09:50:00,55.06,55.18,55.04,55.14,48195.0,53.2897,53.4059,53.2704,53.3672,48195.0
2024-04-18 10:00:00,55.13,55.18,55.02,55.16,74681.0,53.3575,53.4059,53.251,53.3865,74681.0
2024-04-18 10:10:00,55.16,55.41,55.11,55.39,52783.0,53.3865,53.6285,53.3381,53.6091,52783.0
2024-04-18 10:20:00,55.39,55.41,55.19,55.29,42900.0,53.6091,53.6285,53.4155,53.5123,42900.0
2024-04-18 10:30:00,55.29,55.43,55.24,55.3,51817.0,53.5123,53.6478,53.4639,53.522,51817.0
2024-04-18 10:40:00,55.3,55.44,55.27,55.3,36986.0,53.522,53.6575,53.493,53.522,36986.0
2024-04-18 10:50:00,55.3,55.36,55.29,55.33,51445.0,53.522,53.5801,53.5123,53.551,51445.0
2024-04-18 11:00:00,55.33,55.46,55.33,55.45,44283.0,53.551,53.6769,53.551,53.6672,44283.0
2024-04-18 11:10:00,55.46,55.54,55.45,55.51,38204.0,53.6769,53.7543,53.6672,53.7253,38204.0
2024-04-18 11:20:00,55.52,55.54,55.39,55.39,29616.0,53.7349,53.7543,53.6091,53.6091,29616.0
2024-04-18 11:30:00,55.38,55.46,55.38,55.41,26534.0,53.5994,53.6769,53.5994,53.6285,26534.0
2024-04-18 11:40:00,55.41,55.42,55.25,55.26,19034.0,53.6285,53.6382,53.4736,53.4833,19034.0
2024-04-18 11:50:00,55.25,55.31,55.24,55.3,27924.0,53.4736,53.5317,53.4639,53.522,27924.0
2024-04-18 12:00:00,55.3,55.35,55.2,55.23,19754.0,53.522,53.5704,53.4252,53.4543,19754.0
2024-04-18 12:10:00,55.23,55.26,55.17,55.24,23793.0,53.4543,53.4833,53.3962,53.4639,23793.0
2024-04-18 12:20:00,55.23,55.29,55.19,55.25,22539.0,53.4543,53.5123,53.4155,53.4736,22539.0
2024-04-18 12:30:00,55.25,55.28,55.18,55.27,34915.0,53.4736,53.5027,53.4059,53.493,34915.0
2024-04-18 12:40:00,55.27,55.29,55.21,55.27,35516.0,53.493,53.5123,53.4349,53.493,35516.0
2024-04-18 12:50:00,55.27,55.27,55.18,55.19,34135.0,53.493,53.493,53.4059,53.4155,34135.0
2024-04-18 13:00:00,55.2,55.26,55.11,55.14,31132.0,53.4252,53.4833,53.3381,53.3672,31132.0
2024-04-18 13:10:00,55.14,55.15,54.96,55.0,25144.0,53.3672,53.3768,53.1929,53.2317,25144.0
2024-04-18 13:20:00,55.01,55.16,54.96,55.14,52560.0,53.2413,53.3865,53.1929,53.3672,52560.0
2024-04-18 13:30:00,55.14,55.16,55.01,55.02,39675.0,53.3672,53.3865,53.2413,53.251,39675.0
2024-04-18 13:40:00,55.02,55.08,54.94,55.05,25655.0,53.251,53.3091,53.1736,53.2801,25655.0
2024-04-18 13:50:00,55.05,55.06,54.96,55.05,28062.0,53.2801,53.2897,53.1929,53.2801,28062.0
2024-04-18 14:00:00,55.04,55.07,54.99,55.04,35108.0,53.2704,53.2994,53.222,53.2704,35108.0
2024-04-18 14:10:00,55.03,55.17,54.99,55.13,47827.0,53.2607,53.3962,53.222,53.3575,47827.0
2024-04-18 14:20:00,55.15,55.25,55.04,55.08,112983.0,53.3768,53.4736,53.2704,53.3091,112983.0
2024-04-18 14:30:00,55.07,55.07,54.94,55.0,24529.0,53.2994,53.2994,53.1736,53.2317,24529.0
2024-04-18 14:40:00,55.0,55.12,54.99,55.1,21392.0,53.2317,53.3478,53.222,53.3284,21392.0
2024-04-18 14:50:00,55.1,55.1,55.04,55.08,25644.0,53.3284,53.3284,53.2704,53.3091,25644.0
2024-04-18 15:00:00,55.07,55.17,55.05,55.14,29907.0,53.2994,53.3962,53.2801,53.3672,29907.0
2024-04-18 15:10:00,55.14,55.21,55.1,55.14,38446.0,53.3672,53.4349,53.3284,53.3672,38446.0
2024-04-18 15:20:00,55.14,55.26,55.14,55.22,44288.0,53.3672,53.4833,53.3672,53.4446,44288.0
2024-04-18 15:30:00,55.23,55.27,55.17,55.17,42384.0,53.4543,53.493,53.3962,53.3962,42384.0
2024-04-18 15:40:00,55.18,55.26,55.17,55.25,65837.0,53.4059,53.4833,53.3962,53.4736,65837.0
2024-04-18 15:50:00,55.25,55.34,55.15,55.24,399981.0,53.4736,53.5607,53.3768,53.4639,399981.0
2024-04-19 09:30:00,55.42,55.75,55.42,55.72,226393.0,53.6382,53.9575,53.6382,53.9285,226393.0
2024-04-19 09:40:00,55.72,55.89,55.67,55.82,89770.0,53.9285,54.093,53.8801,54.0253,89770.0
2024-04-19 09:50:00,55.8,55.95,55.68,55.88,100478.0,54.0059,54.1511,53.8898,54.0834,100478.0
2024-04-19 10:00:00,55.88,56.15,55.88,56.11,68721.0,54.0834,54.3447,54.0834,54.306,68721.0
2024-04-19 10:10:00,56.11,56.11,55.97,56.06,84602.0,54.306,54.306,54.1705,54.2576,84602.0
2024-04-19 10:20:00,56.06,56.24,56.05,56.24,74845.0,54.2576,54.4318,54.2479,54.4318,74845.0
2024-04-19 10:30:00,56.23,56.25,56.1,56.11,54941.0,54.4221,54.4415,54.2963,54.306,54941.0
2024-04-19 10:40:00,56.1,56.26,56.02,56.17,47260.0,54.2963,54.4511,54.2189,54.364,47260.0
2024-04-19 10:50:00,56.16,56.35,56.15,56.23,70478.0,54.3544,54.5383,54.3447,54.4221,70478.0
2024-04-19 11:00:00,56.24,56.37,56.14,56.31,110646.0,54.4318,54.5576,54.335,54.4995,110646.0
2024-04-19 11:10:00,56.3,56.35,56.2,56.26,47208.0,54.4899,54.5383,54.3931,54.4511,47208.0
2024-04-19 11:20:00,56.26,56.26,56.2,56.23,42409.0,54.4511,54.4511,54.3931,54.4221,42409.0
2024-04-19 11:30:00,56.22,56.25,56.14,56.23,46882.0,54.4124,54.4415,54.335,54.4221,46882.0
2024-04-19 11:40:00,56.23,56.26,56.14,56.21,93123.0,54.4221,54.4511,54.335,54.4028,93123.0
2024-04-19 11:50:00,56.23,56.28,56.17,56.23,43137.0,54.4221,54.4705,54.364,54.4221,43137.0
2024-04-19 12:00:00,56.23,56.32,56.21,56.23,42647.0,54.4221,54.5092,54.4028,54.4221,42647.0
2024-04-19 12:10:00,56.23,56.25,56.08,56.09,47158.0,54.4221,54.4415,54.2769,54.2866,47158.0
2024-04-19 12:20:00,56.08,56.24,56.08,56.15,66811.0,54.2769,54.4318,54.2769,54.3447,66811.0
2024-04-19 12:30:00,56.15,56.16,56.07,56.14,48694.0,54.3447,54.3544,54.2673,54.335,48694.0
2024-04-19 12:40:00,56.13,56.22,56.11,56.22,31363.0,54.3253,54.4124,54.306,54.4124,31363.0
2024-04-19 12:50:00,56.22,56.35,56.22,56.32,38087.0,54.4124,54.5383,54.4124,54.5092,38087.0
2024-04-19 13:00:00,56.32,56.39,56.3,56.38,31352.0,54.5092,54.577,54.4899,54.5673,31352.0
2024-04-19 13:10:00,56.37,56.38,56.27,56.38,40105.0,54.5576,54.5673,54.4608,54.5673,40105.0
2024-04-19 13:20:00,56.38,56.38,56.25,56.25,30392.0,54.5673,54.5673,54.4415,54.4415,30392.0
2024-04-19 13:30:00,56.26,56.28,56.23,56.24,41174.0,54.4511,54.4705,54.4221,54.4318,41174.0
2024-04-19 13:40:00,56.23,56.35,56.22,56.33,31055.0,54.4221,54.5383,54.4124,54.5189,31055.0
2024-04-19 13:50:00,56.33,56.41,56.33,56.35,50425.0,54.5189,54.5963,54.5189,54.5383,50425.0
2024-04-19 14:00:00,56.35,56.36,56.21,56.29,75864.0,54.5383,54.5479,54.4028,54.4802,75864.0
2024-04-19 14:10:00,56.29,56.38,56.27,56.35,56749.0,54.4802,54.5673,54.4608,54.5383,56749.0
2024-04-19 14:20:00,56.35,56.37,56.19,56.2,48022.0,54.5383,54.5576,54.3834,54.3931,48022.0
2024-04-19 14:30:00,56.2,56.25,56.17,56.18,39993.0,54.3931,54.4415,54.364,54.3737,39993.0
2024-04-19 14:40:00,56.17,56.22,56.12,56.15,57716.0,54.364,54.4124,54.3156,54.3447,57716.0
2024-04-19 14:50:00,56.15,56.26,56.12,56.26,40845.0,54.3447,54.4511,54.3156,54.4511,40845.0
2024-04-19 15:00:00,56.26,56.26,56.16,56.18,72450.0,54.4511,54.4511,54.3544,54.3737,72450.0
2024-04-19 15:10:00,56.19,56.21,56.1,56.13,44165.0,54.3834,54.4028,54.2963,54.3253,44165.0
2024-04-19 15:20:00,56.13,56.18,56.05,56.15,70018.0,54.3253,54.3737,54.2479,54.3447,70018.0
2024-04-19 15:30:00,56.15,56.17,56.02,56.09,63955.0,54.3447,54.364,54.2189,54.2866,63955.0
2024-04-19 15:40:00,56.09,56.21,56.07,56.15,73961.0,54.2866,54.4028,54.2673,54.3447,73961.0
2024-04-19 15:50:00,56.15,56.34,56.11,56.29,335374.0,54.3447,54.5286,54.306,54.4802,335374.0
2024-04-22 09:30:00,56.72,56.82,56.43,56.48,76299.0,54.8964,54.9931,54.6157,54.6641,76299.0
2024-04-22 09:40:00,56.44,56.51,56.31,56.51,41837.0,54.6254,54.6931,54.4995,54.6931,41837.0
2024-04-22 09:50:00,56.52,56.62,56.45,56.6,38615.0,54.7028,54.7996,54.635,54.7802,38615.0
2024-04-22 10:00:00,56.6,56.78,56.59,56.72,32065.0,54.7802,54.9544,54.7705,54.8964,32065.0
2024-04-22 10:10:00,56.72,56.82,56.71,56.78,37504.0,54.8964,54.9931,54.8867,54.9544,37504.0
2024-04-22 10:20:00,56.8,56.86,56.74,56.78,32523.0,54.9738,55.0319,54.9157,54.9544,32523.0
2024-04-22 10:30:00,56.8,56.85,56.76,56.82,31666.0,54.9738,55.0222,54.9351,54.9931,31666.0
2024-04-22 10:40:00,56.81,56.88,56.79,56.85,25338.0,54.9835,55.0512,54.9641,55.0222,25338.0
2024-04-22 10:50:00,56.85,56.87,56.79,56.81,24621.0,55.0222,55.0415,54.9641,54.9835,24621.0
2024-04-22 11:00:00,56.8,56.83,56.75,56.81,24951.0,54.9738,55.0028,54.9254,54.9835,24951.0
2024-04-22 11:10:00,56.81,56.86,56.78,56.81,34011.0,54.9835,55.0319,54.9544,54.9835,34011.0
2024-04-22 11:20:00,56.81,56.88,56.8,56.85,50180.0,54.9835,55.0512,54.9738,55.0222,50180.0
2024-04-22 11:30:00,56.85,56.88,56.74,56.8,37417.0,55.0222,55.0512,54.9157,54.9738,37417.0
2024-04-22 11:40:00,56.81,56.9,56.77,56.9,27686.0,54.9835,55.0706,54.9448,55.0706,27686.0
2024-04-22 11:50:00,56.9,56.93,56.85,56.9,34241.0,55.0706,55.0996,55.0222,55.0706,34241.0
2024-04-22 12:00:00,56.91,57.06,56.91,57.03,65680.0,55.0802,55.2254,55.0802,55.1964,65680.0
2024-04-22 12:10:00,57.04,57.04,56.96,56.97,42650.0,55.2061,55.2061,55.1286,55.1383,42650.0
2024-04-22 12:20:00,56.96,57.0,56.94,56.97,22342.0,55.1286,55.1674,55.1093,55.1383,22342.0
2024-04-22 12:30:00,56.97,57.06,56.95,57.06,28284.0,55.1383,55.2254,55.119,55.2254,28284.0
2024-04-22 12:40:00,57.06,57.17,57.05,57.13,49453.0,55.2254,55.3319,55.2157,55.2932,49453.0
2024-04-22 12:50:00,57.14,57.2,57.1,57.2,30000.0,55.3029,55.3609,55.2641,55.3609,30000.0
2024-04-22 13:00:00,57.2,57.27,57.17,57.25,33592.0,55.3609,55.4287,55.3319,55.4093,33592.0
2024-04-22 13:10:00,57.26,57.29,57.21,57.24,36605.0,55.419,55.448,55.3706,55.3996,36605.0
2024-04-22 13:20:00,57.25,57.3,57.13,57.29,43485.0,55.4093,55.4577,55.2932,55.448,43485.0
2024-04-22 13:30:00,57.29,57.31,57.21,57.23,62175.0,55.448,55.4674,55.3706,55.39,62175.0
2024-04-22 13:40:00,57.24,57.34,57.21,57.32,35332.0,55.3996,55.4964,55.3706,55.4771,35332.0
2024-04-22 13:50:00,57.33,57.47,57.31,57.39,32676.0,55.4867,55.6222,55.4674,55.5448,32676.0
2024-04-22 14:00:00,57.38,57.44,57.34,57.41,24242.0,55.5351,55.5932,55.4964,55.5642,24242.0
2024-04-22 14:10:00,57.4,57.42,57.34,57.41,17608.0,55.5545,55.5739,55.4964,55.5642,17608.0
2024-04-22 14:20:00,57.41,57.46,57.41,57.43,27656.0,55.5642,55.6126,55.5642,55.5835,27656.0
2024-04-22 14:30:00,57.43,57.44,57.32,57.35,37051.0,55.5835,55.5932,55.4771,55.5061,37051.0
2024-04-22 14:40:00,57.35,57.36,57.26,57.3,40088.0,55.5061,55.5158,55.419,55.4577,40088.0
2024-04-22 14:50:00,57.31,57.35,57.26,57.32,43971.0,55.4674,55.5061,55.419,55.4771,43971.0
2024-04-22 15:00:00,57.3,57.32,57.24,57.28,48580.0,55.4577,55.4771,55.3996,55.4384,48580.0
2024-04-22 15:10:00,57.28,57.29,57.21,57.23,30775.0,55.4384,55.448,55.3706,55.39,30775.0
2024-04-22 15:20:00,57.23,57.25,57.13,57.16,40910.0,55.39,55.4093,55.2932,55.3222,40910.0
2024-04-22 15:30:00,57.16,57.16,57.03,57.13,53075.0,55.3222,55.3222,55.1964,55.2932,53075.0
2024-04-22 15:40:00,57.13,57.19,57.1,57.18,44219.0,55.2932,55.3512,55.2641,55.3416,44219.0
2024-04-22 15:50:00,57.17,57.17,57.08,57.16,232899.0,55.3319,55.3319,55.2448,55.3222,232899.0
2024-04-23 09:30:00,57.14,57.36,57.1,57.36,64357.0,55.3029,55.5158,55.2641,55.5158,64357.0
2024-04-23 09:40:00,57.36,57.53,57.3,57.37,42053.0,55.5158,55.6803,55.4577,55.5255,42053.0
2024-04-23 09:50:00,57.39,57.42,57.23,57.24,22508.0,55.5448,55.5739,55.39,55.3996,22508.0
2024-04-23 10:00:00,57.25,57.31,57.11,57.11,28131.0,55.4093,55.4674,55.2738,55.2738,28131.0
2024-04-23 10:10:00,57.11,57.21,57.09,57.17,52741.0,55.2738,55.3706,55.2545,55.3319,52741.0
2024-04-23 10:20:00,57.16,57.37,57.16,57.3,63985.0,55.3222,55.5255,55.3222,55.4577,63985.0
2024-04-23 10:30:00,57.3,57.4,57.26,57.3,64736.0,55.4577,55.5545,55.419,55.4577,64736.0
2024-04-23 10:40:00,57.29,57.29,57.15,57.22,50280.0,55.448,55.448,55.3125,55.3803,50280.0
2024-04-23 10:50:00,57.22,57.3,57.22,57.27,58966.0,55.3803,55.4577,55.3803,55.4287,58966.0
2024-04-23 11:00:00,57.27,57.31,57.18,57.22,55825.0,55.4287,55.4674,55.3416,55.3803,55825.0
2024-04-23 11:10:00,57.23,57.35,57.23,57.35,30291.0,55.39,55.5061,55.39,55.5061,30291.0
2024-04-23 11:20:00,57.35,57.43,57.34,57.39,38478.0,55.5061,55.5835,55.4964,55.5448,38478.0
2024-04-23 11:30:00,57.39,57.4,57.34,57.39,28833.0,55.5448,55.5545,55.4964,55.5448,28833.0
2024-04-23 11:40:00,57.4,57.43,57.37,57.39,25984.0,55.5545,55.5835,55.5255,55.5448,25984.0
2024-04-23 11:50:00,57.4,57.43,57.37,57.42,25293.0,55.5545,55.5835,55.5255,55.5739,25293.0
2024-04-23 12:00:00,57.41,57.58,57.41,57.55,26836.0,55.5642,55.7287,55.5642,55.6997,26836.0
2024-04-23 12:10:00,57.55,57.61,57.53,57.56,40664.0,55.6997,55.7577,55.6803,55.7094,40664.0
2024-04-23 12:20:00,57.56,57.61,57.55,57.58,19341.0,55.7094,55.7577,55.6997,55.7287,19341.0
2024-04-23 12:30:00,57.57,57.6,57.56,57.6,24303.0,55.719,55.7481,55.7094,55.7481,24303.0
2024-04-23 12:40:00,57.6,57.67,57.57,57.66,31786.0,55.7481,55.8158,55.719,55.8061,31786.0
2024-04-23 12:50:00,57.66,57.71,57.62,57.69,20208.0,55.8061,55.8545,55.7674,55.8352,20208.0
2024-04-23 13:00:00,57.69,57.76,57.67,57.76,31863.0,55.8352,55.9029,55.8158,55.9029,31863.0
2024-04-23 13:10:00,57.76,57.8,57.69,57.78,24438.0,55.9029,55.9416,55.8352,55.9223,24438.0
2024-04-23 13:20:00,57.78,57.84,57.78,57.83,21911.0,55.9223,55.9803,55.9223,55.9707,21911.0
2024-04-23 13:30:00,57.82,57.83,57.73,57.73,15200.0,55.961,55.9707,55.8739,55.8739,15200.0
2024-04-23 13:40:00,57.73,57.75,57.71,57.72,16243.0,55.8739,55.8932,55.8545,55.8642,16243.0
2024-04-23 13:50:00,57.72,57.75,57.7,57.73,19974.0,55.8642,55.8932,55.8448,55.8739,19974.0
2024-04-23 14:00:00,57.73,57.73,57.61,57.61,31699.0,55.8739,55.8739,55.7577,55.7577,31699.0
2024-04-23 14:10:00,57.62,57.64,57.57,57.62,25148.0,55.7674,55.7868,55.719,55.7674,25148.0
2024-04-23 14:20:00,57.62,57.62,57.55,57.55,37858.0,55.7674,55.7674,55.6997,55.6997,37858.0
2024-04-23 14:30:00,57.55,57.6,57.53,57.58,32892.0,55.6997,55.7481,55.6803,55.7287,32892.0
2024-04-23 14:40:00,57.58,57.58,57.47,57.53,25013.0,55.7287,55.7287,55.6222,55.6803,25013.0
2024-04-23 14:50:00,57.52,57.53,57.48,57.51,28153.0,55.6706,55.6803,55.6319,55.661,28153.0
2024-04-23 15:00:00,57.51,57.52,57.46,57.51,19338.0,55.661,55.6706,55.6126,55.661,19338.0
2024-04-23 15:10:00,57.52,57.57,57.47,57.48,43202.0,55.6706,55.719,55.6222,55.6319,43202.0
2024-04-23 15:20:00,57.47,57.51,57.44,57.45,43454.0,55.6222,55.661,55.5932,55.6029,43454.0
2024-04-23 15:30:00,57.44,57.46,57.38,57.41,76820.0,55.5932,55.6126,55.5351,55.5642,76820.0
2024-04-23 15:40:00,57.4,57.54,57.35,57.4,135171.0,55.5545,55.69,55.5061,55.5545,135171.0
2024-04-23 15:50:00,57.4,57.46,57.35,57.44,302064.0,55.5545,55.6126,55.5061,55.5932,302064.0
2024-04-24 09:30:00,57.03,57.48,56.98,57.38,70455.0,55.1964,55.6319,55.148,55.5351,70455.0
2024-04-24 09:40:00,57.39,57.57,57.31,57.48,67187.0,55.5448,55.719,55.4674,55.6319,67187.0
2024-04-24 09:50:00,57.52,57.69,57.5,57.67,50175.0,55.6706,55.8352,55.6513,55.8158,50175.0
2024-04-24 10:00:00,57.66,57.67,57.55,57.65,29691.0,55.8061,55.8158,55.6997,55.7965,29691.0
2024-04-24 10:10:00,57.66,57.72,57.63,57.7,27334.0,55.8061,55.8642,55.7771,55.8448,27334.0
2024-04-24 10:20:00,57.7,57.76,57.68,57.71,32364.0,55.8448,55.9029,55.8255,55.8545,32364.0
2024-04-24 10:30:00,57.71,57.72,57.6,57.64,36463.0,55.8545,55.8642,55.7481,55.7868,36463.0
2024-04-24 10:40:00,57.65,57.66,57.48,57.55,56769.0,55.7965,55.8061,55.6319,55.6997,56769.0
2024-04-24 10:50:00,57.55,57.58,57.44,57.5,42078.0,55.6997,55.7287,55.5932,55.6513,42078.0
2024-04-24 11:00:00,57.51,57.57,57.48,57.49,29249.0,55.661,55.719,55.6319,55.6416,29249.0
2024-04-24 11:10:00,57.5,57.51,57.36,57.39,29832.0,55.6513,55.661,55.5158,55.5448,29832.0
2024-04-24 11:20:00,57.4,57.5,57.33,57.5,30889.0,55.5545,55.6513,55.4867,55.6513,30889.0
2024-04-24 11:30:00,57.5,57.61,57.48,57.58,33392.0,55.6513,55.7577,55.6319,55.7287,33392.0
2024-04-24 11:40:00,57.58,57.58,57.44,57.54,36875.0,55.7287,55.7287,55.5932,55.69,36875.0
2024-04-24 11:50:00,57.54,57.56,57.5,57.54,30995.0,55.69,55.7094,55.6513,55.69,30995.0
2024-04-24 12:00:00,57.53,57.62,57.52,57.55,43829.0,55.6803,55.7674,55.6706,55.6997,43829.0
2024-04-24 12:10:00,57.54,57.56,57.49,57.54,37803.0,55.69,55.7094,55.6416,55.69,37803.0
2024-04-24 12:20:00,57.54,57.58,57.51,57.55,23505.0,55.69,55.7287,55.661,55.6997,23505.0
2024-04-24 12:30:00,57.54,57.54,57.46,57.47,35047.0,55.69,55.69,55.6126,55.6222,35047.0
2024-04-24 12:40:00,57.46,57.51,57.45,57.5,24058.0,55.6126,55.661,55.6029,55.6513,24058.0
2024-04-24 12:50:00,57.5,57.53,57.47,57.53,54461.0,55.6513,55.6803,55.6222,55.6803,54461.0
2024-04-24 13:00:00,57.52,57.59,57.49,57.55,34427.0,55.6706,55.7384,55.6416,55.6997,34427.0
2024-04-24 13:10:00,57.55,57.57,57.49,57.5,64284.0,55.6997,55.719,55.6416,55.6513,64284.0
2024-04-24 13:20:00,57.49,57.56,57.48,57.56,58364.0,55.6416,55.7094,55.6319,55.7094,58364.0
2024-04-24 13:30:00,57.57,57.62,57.54,57.6,36007.0,55.719,55.7674,55.69,55.7481,36007.0
2024-04-24 13:40:00,57.6,57.7,57.59,57.68,26863.0,55.7481,55.8448,55.7384,55.8255,26863.0
2024-04-24 13:50:00,57.67,57.7,57.64,57.7,40378.0,55.8158,55.8448,55.7868,55.8448,40378.0
2024-04-24 14:00:00,57.7,57.83,57.66,57.82,37160.0,55.8448,55.9707,55.8061,55.961,37160.0
2024-04-24 14:10:00,57.82,57.83,57.68,57.71,25625.0,55.961,55.9707,55.8255,55.8545,25625.0
2024-04-24 14:20:00,57.72,57.76,57.7,57.76,19678.0,55.8642,55.9029,55.8448,55.9029,19678.0
2024-04-24 14:30:00,57.75,57.77,57.68,57.72,26532.0,55.8932,55.9126,55.8255,55.8642,26532.0
2024-04-24 14:40:00,57.73,57.75,57.7,57.72,24012.0,55.8739,55.8932,55.8448,55.8642,24012.0
2024-04-24 14:50:00,57.72,57.75,57.7,57.72,36559.0,55.8642,55.8932,55.8448,55.8642,36559.0
2024-04-24 15:00:00,57.72,57.72,57.6,57.7,123299.0,55.8642,55.8642,55.7481,55.8448,123299.0
2024-04-24 15:10:00,57.69,57.77,57.68,57.75,45380.0,55.8352,55.9126,55.8255,55.8932,45380.0
2024-04-24 15:20:00,57.74,57.84,57.73,57.8,86941.0,55.8836,55.9803,55.8739,55.9416,86941.0
2024-04-24 15:30:00,57.79,57.79,57.73,57.76,40986.0,55.932,55.932,55.8739,55.9029,40986.0
2024-04-24 15:40:00,57.76,57.84,57.75,57.79,75737.0,55.9029,55.9803,55.8932,55.932,75737.0
2024-04-24 15:50:00,57.79,58.01,57.76,57.94,298183.0,55.932,56.1449,55.9029,56.0771,298183.0
2024-04-25 09:30:00,57.3,57.69,57.28,57.33,117486.0,55.8651,56.2453,55.8456,55.8943,117486.0
2024-04-25 09:40:00,57.33,57.37,57.18,57.19,101213.0,55.8943,55.9333,55.7481,55.7578,101213.0
2024-04-25 09:50:00,57.19,57.21,56.97,57.14,50384.0,55.7578,55.7773,55.5433,55.7091,50384.0
2024-04-25 10:00:00,57.14,57.14,56.86,57.0,46822.0,55.7091,55.7091,55.4361,55.5726,46822.0
2024-04-25 10:10:00,57.0,57.09,56.96,57.02,64477.0,55.5726,55.6603,55.5336,55.5921,64477.0
2024-04-25 10:20:00,57.02,57.05,56.92,57.02,41542.0,55.5921,55.6213,55.4946,55.5921,41542.0
2024-04-25 10:30:00,57.02,57.06,56.94,56.98,45486.0,55.5921,55.6311,55.5141,55.5531,45486.0
2024-04-25 10:40:00,56.98,56.99,56.85,56.9,41639.0,55.5531,55.5628,55.4263,55.4751,41639.0
2024-04-25 10:50:00,56.92,56.97,56.84,56.91,98455.0,55.4946,55.5433,55.4166,55.4848,98455.0
2024-04-25 11:00:00,56.92,56.98,56.84,56.96,45121.0,55.4946,55.5531,55.4166,55.5336,45121.0
2024-04-25 11:10:00,56.95,56.95,56.75,56.8,62867.0,55.5238,55.5238,55.3288,55.3776,62867.0
2024-04-25 11:20:00,56.8,56.86,56.76,56.85,74736.0,55.3776,55.4361,55.3386,55.4263,74736.0
2024-04-25 11:30:00,56.85,56.89,56.82,56.89,38489.0,55.4263,55.4653,55.3971,55.4653,38489.0
2024-04-25 11:40:00,56.9,56.99,56.88,56.98,23949.0,55.4751,55.5628,55.4556,55.5531,23949.0
2024-04-25 11:50:00,56.98,56.99,56.88,56.97,17150.0,55.5531,55.5628,55.4556,55.5433,17150.0
2024-04-25 12:00:00,56.96,57.05,56.93,57.03,21761.0,55.5336,55.6213,55.5043,55.6018,21761.0
2024-04-25 12:10:00,57.04,57.04,56.95,57.01,14149.0,55.6116,55.6116,55.5238,55.5823,14149.0
2024-04-25 12:20:00,57.01,57.15,57.0,57.12,19647.0,55.5823,55.7188,55.5726,55.6896,19647.0
2024-04-25 12:30:00,57.12,57.12,57.04,57.06,22866.0,55.6896,55.6896,55.6116,55.6311,22866.0
2024-04-25 12:40:00,57.06,57.08,56.92,57.0,72720.0,55.6311,55.6506,55.4946,55.5726,72720.0
2024-04-25 12:50:00,57.0,57.06,56.99,57.04,42069.0,55.5726,55.6311,55.5628,55.6116,42069.0
2024-04-25 13:00:00,57.03,57.05,56.92,56.97,39265.0,55.6018,55.6213,55.4946,55.5433,39265.0
2024-04-25 13:10:00,56.97,56.98,56.88,56.89,27521.0,55.5433,55.5531,55.4556,55.4653,27521.0
2024-04-25 13:20:00,56.89,56.9,56.82,56.86,49971.0,55.4653,55.4751,55.3971,55.4361,49971.0
2024-04-25 13:30:00,56.85,57.08,56.84,57.06,66510.0,55.4263,55.6506,55.4166,55.6311,66510.0
2024-04-25 13:40:00,57.07,57.15,57.02,57.14,26223.0,55.6408,55.7188,55.5921,55.7091,26223.0
2024-04-25 13:50:00,57.14,57.19,57.1,57.12,27448.0,55.7091,55.7578,55.6701,55.6896,27448.0
2024-04-25 14:00:00,57.13,57.18,57.1,57.17,29795.0,55.6993,55.7481,55.6701,55.7383,29795.0
2024-04-25 14:10:00,57.16,57.22,57.14,57.2,60101.0,55.7286,55.7871,55.7091,55.7676,60101.0
2024-04-25 14:20:00,57.2,57.23,57.09,57.09,70799.0,55.7676,55.7968,55.6603,55.6603,70799.0
2024-04-25 14:30:00,57.09,57.22,57.08,57.14,50086.0,55.6603,55.7871,55.6506,55.7091,50086.0
2024-04-25 14:40:00,57.14,57.15,57.03,57.08,18652.0,55.7091,55.7188,55.6018,55.6506,18652.0
2024-04-25 14:50:00,57.08,57.19,57.06,57.16,40523.0,55.6506,55.7578,55.6311,55.7286,40523.0
2024-04-25 15:00:00,57.16,57.32,57.16,57.31,41967.0,55.7286,55.8846,55.7286,55.8748,41967.0
2024-04-25 15:10:00,57.31,57.4,57.31,57.37,36808.0,55.8748,55.9626,55.8748,55.9333,36808.0
2024-04-25 15:20:00,57.37,57.44,57.36,57.42,48755.0,55.9333,56.0016,55.9236,55.9821,48755.0
2024-04-25 15:30:00,57.41,57.43,57.35,57.4,51365.0,55.9723,55.9918,55.9138,55.9626,51365.0
2024-04-25 15:40:00,57.4,57.41,57.28,57.29,78334.0,55.9626,55.9723,55.8456,55.8553,78334.0
2024-04-25 15:50:00,57.29,57.34,57.16,57.18,311832.0,55.8553,55.9041,55.7286,55.7481,311832.0
2024-04-26 09:30:00,57.25,57.32,57.07,57.3,53238.0,55.8163,55.8846,55.6408,55.8651,53238.0
2024-04-26 09:40:00,57.29,57.53,57.29,57.53,36685.0,55.8553,56.0893,55.8553,56.0893,36685.0
2024-04-26 09:50:00,57.53,57.6,57.47,57.6,40396.0,56.0893,56.1575,56.0308,56.1575,40396.0
2024-04-26 10:00:00,57.59,57.7,57.49,57.63,34071.0,56.1478,56.255,56.0503,56.1868,34071.0
2024-04-26 10:10:00,57.66,57.67,57.54,57.54,32528.0,56.216,56.2258,56.099,56.099,32528.0
2024-04-26 10:20:00,57.54,57.6,57.49,57.55,44357.0,56.099,56.1575,56.0503,56.1088,44357.0
2024-04-26 10:30:00,57.55,57.65,57.5,57.63,28613.0,56.1088,56.2063,56.0601,56.1868,28613.0
2024-04-26 10:40:00,57.63,57.63,57.43,57.44,21580.0,56.1868,56.1868,55.9918,56.0016,21580.0
2024-04-26 10:50:00,57.43,57.49,57.41,57.44,23394.0,55.9918,56.0503,55.9723,56.0016,23394.0
2024-04-26 11:00:00,57.44,57.51,57.36,57.37,31710.0,56.0016,56.0698,55.9236,55.9333,31710.0
2024-04-26 11:10:00,57.38,57.41,57.26,57.31,25278.0,55.9431,55.9723,55.8261,55.8748,25278.0
2024-04-26 11:20:00,57.33,57.35,57.27,57.35,27429.0,55.8943,55.9138,55.8358,55.9138,27429.0
2024-04-26 11:30:00,57.35,57.36,57.28,57.35,23767.0,55.9138,55.9236,55.8456,55.9138,23767.0
2024-04-26 11:40:00,57.34,57.39,57.32,57.36,37968.0,55.9041,55.9528,55.8846,55.9236,37968.0
2024-04-26 11:50:00,57.36,57.43,57.32,57.42,23820.0,55.9236,55.9918,55.8846,55.9821,23820.0
2024-04-26 12:00:00,57.42,57.43,57.37,57.4,26377.0,55.9821,55.9918,55.9333,55.9626,26377.0
2024-04-26 12:10:00,57.41,57.52,57.39,57.5,17491.0,55.9723,56.0795,55.9528,56.0601,17491.0
2024-04-26 12:20:00,57.5,57.54,57.49,57.53,12711.0,56.0601,56.099,56.0503,56.0893,12711.0
2024-04-26 12:30:00,57.52,57.53,57.48,57.53,19394.0,56.0795,56.0893,56.0406,56.0893,19394.0
2024-04-26 12:40:00,57.53,57.56,57.52,57.55,19550.0,56.0893,56.1185,56.0795,56.1088,19550.0
2024-04-26 12:50:00,57.55,57.57,57.53,57.54,11935.0,56.1088,56.1283,56.0893,56.099,11935.0
2024-04-26 13:00:00,57.54,57.56,57.49,57.49,23512.0,56.099,56.1185,56.0503,56.0503,23512.0
2024-04-26 13:10:00,57.5,57.52,57.47,57.52,17490.0,56.0601,56.0795,56.0308,56.0795,17490.0
2024-04-26 13:20:00,57.52,57.53,57.51,57.53,14750.0,56.0795,56.0893,56.0698,56.0893,14750.0
2024-04-26 13:30:00,57.52,57.57,57.5,57.53,14474.0,56.0795,56.1283,56.0601,56.0893,14474.0
2024-04-26 13:40:00,57.52,57.53,57.48,57.51,10564.0,56.0795,56.0893,56.0406,56.0698,10564.0
2024-04-26 13:50:00,57.52,57.57,57.52,57.53,22697.0,56.0795,56.1283,56.0795,56.0893,22697.0
2024-04-26 14:00:00,57.53,57.61,57.52,57.59,13064.0,56.0893,56.1673,56.0795,56.1478,13064.0
2024-04-26 14:10:00,57.59,57.61,57.58,57.6,15453.0,56.1478,56.1673,56.138,56.1575,15453.0
2024-04-26 14:20:00,57.6,57.61,57.53,57.56,29431.0,56.1575,56.1673,56.0893,56.1185,29431.0
2024-04-26 14:30:00,57.57,57.58,57.48,57.54,44015.0,56.1283,56.138,56.0406,56.099,44015.0
2024-04-26 14:40:00,57.54,57.57,57.51,57.53,25064.0,56.099,56.1283,56.0698,56.0893,25064.0
2024-04-26 14:50:00,57.54,57.54,57.47,57.48,58191.0,56.099,56.099,56.0308,56.0406,58191.0
2024-04-26 15:00:00,57.48,57.49,57.45,57.48,35618.0,56.0406,56.0503,56.0113,56.0406,35618.0
2024-04-26 15:10:00,57.48,57.49,57.45,57.47,22511.0,56.0406,56.0503,56.0113,56.0308,22511.0
2024-04-26 15:20:00,57.47,57.49,57.4,57.45,48237.0,56.0308,56.0503,55.9626,56.0113,48237.0
2024-04-26 15:30:00,57.45,57.45,57.34,57.34,60446.0,56.0113,56.0113,55.9041,55.9041,60446.0
2024-04-26 15:40:00,57.34,57.36,57.28,57.33,70058.0,55.9041,55.9236,55.8456,55.8943,70058.0
2024-04-26 15:50:00,57.32,57.42,57.3,57.3,145813.0,55.8846,55.9821,55.8651,55.8651,145813.0
2024-04-29 09:30:00,57.39,57.67,57.34,57.63,47318.0,55.9528,56.2258,55.9041,56.1868,47318.0
2024-04-29 09:40:00,57.61,57.8,57.54,57.8,44215.0,56.1673,56.3525,56.099,56.3525,44215.0
2024-04-29 09:50:00,57.79,57.82,57.64,57.66,30594.0,56.3428,56.372,56.1965,56.216,30594.0
2024-04-29 10:00:00,57.67,57.76,57.64,57.72,21571.0,56.2258,56.3135,56.1965,56.2745,21571.0
2024-04-29 10:10:00,57.72,57.74,57.62,57.63,23756.0,56.2745,56.294,56.177,56.1868,23756.0
2024-04-29 10:20:00,57.64,57.71,57.64,57.7,21164.0,56.1965,56.2648,56.1965,56.255,21164.0
2024-04-29 10:30:00,57.7,57.73,57.6,57.64,16780.0,56.255,56.2843,56.1575,56.1965,16780.0
2024-04-29 10:40:00,57.64,57.67,57.59,57.6,16247.0,56.1965,56.2258,56.1478,56.1575,16247.0
2024-04-29 10:50:00,57.59,57.6,57.53,57.55,12341.0,56.1478,56.1575,56.0893,56.1088,12341.0
2024-04-29 11:00:00,57.55,57.62,57.55,57.59,16401.0,56.1088,56.177,56.1088,56.1478,16401.0
2024-04-29 11:10:00,57.59,57.6,57.54,57.55,16261.0,56.1478,56.1575,56.099,56.1088,16261.0
2024-04-29 11:20:00,57.56,57.58,57.5,57.55,19378.0,56.1185,56.138,56.0601,56.1088,19378.0
2024-04-29 11:30:00,57.55,57.56,57.46,57.51,15684.0,56.1088,56.1185,56.0211,56.0698,15684.0
2024-04-29 11:40:00,57.5,57.5,57.45,57.48,10683.0,56.0601,56.0601,56.0113,56.0406,10683.0
2024-04-29 11:50:00,57.49,57.53,57.47,57.51,17056.0,56.0503,56.0893,56.0308,56.0698,17056.0
2024-04-29 12:00:00,57.51,57.53,57.49,57.51,9555.0,56.0698,56.0893,56.0503,56.0698,9555.0
2024-04-29 12:10:00,57.51,57.52,57.48,57.5,12938.0,56.0698,56.0795,56.0406,56.0601,12938.0
2024-04-29 12:20:00,57.49,57.51,57.47,57.5,20461.0,56.0503,56.0698,56.0308,56.0601,20461.0
2024-04-29 12:30:00,57.51,57.56,57.49,57.54,14684.0,56.0698,56.1185,56.0503,56.099,14684.0
2024-04-29 12:40:00,57.54,57.54,57.48,57.48,15828.0,56.099,56.099,56.0406,56.0406,15828.0
2024-04-29 12:50:00,57.48,57.48,57.37,57.4,32970.0,56.0406,56.0406,55.9333,55.9626,32970.0
2024-04-29 13:00:00,57.39,57.46,57.38,57.46,34654.0,55.9528,56.0211,55.9431,56.0211,34654.0
2024-04-29 13:10:00,57.46,57.49,57.44,57.48,33988.0,56.0211,56.0503,56.0016,56.0406,33988.0
2024-04-29 13:20:00,57.5,57.5,57.44,57.46,10755.0,56.0601,56.0601,56.0016,56.0211,10755.0
2024-04-29 13:30:00,57.46,57.47,57.41,57.42,11047.0,56.0211,56.0308,55.9723,55.9821,11047.0
2024-04-29 13:40:00,57.42,57.45,57.37,57.42,25354.0,55.9821,56.0113,55.9333,55.9821,25354.0
2024-04-29 13:50:00,57.42,57.45,57.37,57.39,33356.0,55.9821,56.0113,55.9333,55.9528,33356.0
2024-04-29 14:00:00,57.39,57.42,57.35,57.41,24647.0,55.9528,55.9821,55.9138,55.9723,24647.0
2024-04-29 14:10:00,57.42,57.47,57.4,57.44,36931.0,55.9821,56.0308,55.9626,56.0016,36931.0
2024-04-29 14:20:00,57.45,57.48,57.41,57.45,31250.0,56.0113,56.0406,55.9723,56.0113,31250.0
2024-04-29 14:30:00,57.44,57.44,57.29,57.31,77636.0,56.0016,56.0016,55.8553,55.8748,77636.0
2024-04-29 14:40:00,57.32,57.38,57.3,57.38,37948.0,55.8846,55.9431,55.8651,55.9431,37948.0
2024-04-29 14:50:00,57.38,57.38,57.32,57.32,32304.0,55.9431,55.9431,55.8846,55.8846,32304.0
2024-04-29 15:00:00,57.32,57.32,57.11,57.21,42795.0,55.8846,55.8846,55.6798,55.7773,42795.0
2024-04-29 15:10:00,57.21,57.25,57.19,57.23,24314.0,55.7773,55.8163,55.7578,55.7968,24314.0
2024-04-29 15:20:00,57.24,57.28,57.14,57.14,89141.0,55.8066,55.8456,55.7091,55.7091,89141.0
2024-04-29 15:30:00,57.15,57.2,57.12,57.15,108985.0,55.7188,55.7676,55.6896,55.7188,108985.0
2024-04-29 15:40:00,57.15,57.23,57.07,57.08,127825.0,55.7188,55.7968,55.6408,55.6506,127825.0
2024-04-29 15:50:00,57.1,57.39,57.08,57.35,423074.0,55.6701,55.9528,55.6506,55.9138,423074.0
2024-04-30 09:30:00,57.19,57.3,57.02,57.18,51669.0,55.7578,55.8651,55.5921,55.7481,51669.0
2024-04-30 09:40:00,57.18,57.26,57.11,57.26,19503.0,55.7481,55.8261,55.6798,55.8261,19503.0
2024-04-30 09:50:00,57.25,57.27,57.15,57.2,19223.0,55.8163,55.8358,55.7188,55.7676,19223.0
2024-04-30 10:00:00,57.2,57.25,57.11,57.19,14566.0,55.7676,55.8163,55.6798,55.7578,14566.0
2024-04-30 10:10:00,57.19,57.24,57.16,57.19,13869.0,55.7578,55.8066,55.7286,55.7578,13869.0
2024-04-30 10:20:00,57.2,57.27,57.17,57.23,16817.0,55.7676,55.8358,55.7383,55.7968,16817.0
2024-04-30 10:30:00,57.22,57.22,57.11,57.16,62106.0,55.7871,55.7871,55.6798,55.7286,62106.0
2024-04-30 10:40:00,57.16,57.25,57.13,57.23,19123.0,55.7286,55.8163,55.6993,55.7968,19123.0
2024-04-30 10:50:00,57.23,57.24,57.15,57.15,13773.0,55.7968,55.8066,55.7188,55.7188,13773.0
2024-04-30 11:00:00,57.16,57.17,56.99,57.02,14903.0,55.7286,55.7383,55.5628,55.5921,14903.0
2024-04-30 11:10:00,57.01,57.02,56.91,56.97,12170.0,55.5823,55.5921,55.4848,55.5433,12170.0
2024-04-30 11:20:00,56.97,56.97,56.88,56.89,11716.0,55.5433,55.5433,55.4556,55.4653,11716.0
2024-04-30 11:30:00,56.9,56.94,56.85,56.94,18365.0,55.4751,55.5141,55.4263,55.5141,18365.0
2024-04-30 11:40:00,56.94,56.95,56.83,56.85,10918.0,55.5141,55.5238,55.4068,55.4263,10918.0
2024-04-30 11:50:00,56.85,56.92,56.79,56.86,16916.0,55.4263,55.4946,55.3678,55.4361,16916.0
2024-04-30 12:00:00,56.87,56.9,56.82,56.87,14615.0,55.4458,55.4751,55.3971,55.4458,14615.0
2024-04-30 12:10:00,56.88,56.9,56.85,56.87,9887.0,55.4556,55.4751,55.4263,55.4458,9887.0
2024-04-30 12:20:00,56.87,56.89,56.8,56.8,13025.0,55.4458,55.4653,55.3776,55.3776,13025.0
2024-04-30 12:30:00,56.81,56.81,56.68,56.71,14646.0,55.3873,55.3873,55.2606,55.2898,14646.0
2024-04-30 12:40:00,56.72,56.73,56.68,56.7,13512.0,55.2996,55.3093,55.2606,55.2801,13512.0
2024-04-30 12:50:00,56.7,56.71,56.63,56.67,41748.0,55.2801,55.2898,55.2118,55.2508,41748.0
2024-04-30 13:00:00,56.68,56.72,56.63,56.71,32441.0,55.2606,55.2996,55.2118,55.2898,32441.0
2024-04-30 13:10:00,56.71,56.72,56.65,56.7,44632.0,55.2898,55.2996,55.2313,55.2801,44632.0
2024-04-30 13:20:00,56.7,56.75,56.69,56.71,28332.0,55.2801,55.3288,55.2703,55.2898,28332.0
2024-04-30 13:30:00,56.71,56.75,56.68,56.71,24935.0,55.2898,55.3288,55.2606,55.2898,24935.0
2024-04-30 13:40:00,56.72,56.75,56.68,56.74,32266.0,55.2996,55.3288,55.2606,55.3191,32266.0
2024-04-30 13:50:00,56.73,56.94,56.73,56.92,166670.0,55.3093,55.5141,55.3093,55.4946,166670.0
2024-04-30 14:00:00,56.92,56.97,56.89,56.9,31108.0,55.4946,55.5433,55.4653,55.4751,31108.0
2024-04-30 14:10:00,56.91,56.94,56.88,56.91,41420.0,55.4848,55.5141,55.4556,55.4848,41420.0
2024-04-30 14:20:00,56.91,56.94,56.8,56.82,26733.0,55.4848,55.5141,55.3776,55.3971,26733.0
2024-04-30 14:30:00,56.81,56.88,56.81,56.87,17630.0,55.3873,55.4556,55.3873,55.4458,17630.0
2024-04-30 14:40:00,56.87,56.92,56.82,56.85,30430.0,55.4458,55.4946,55.3971,55.4263,30430.0
2024-04-30 14:50:00,56.84,56.84,56.78,56.84,33791.0,55.4166,55.4166,55.3581,55.4166,33791.0
2024-04-30 15:00:00,56.85,56.9,56.78,56.81,185511.0,55.4263,55.4751,55.3581,55.3873,185511.0
2024-04-30 15:10:00,56.82,56.86,56.74,56.75,32568.0,55.3971,55.4361,55.3191,55.3288,32568.0
2024-04-30 15:20:00,56.75,56.78,56.69,56.75,41612.0,55.3288,55.3581,55.2703,55.3288,41612.0
2024-04-30 15:30:00,56.75,56.77,56.65,56.65,49073.0,55.3288,55.3483,55.2313,55.2313,49073.0
2024-04-30 15:40:00,56.66,56.73,56.6,56.66,62590.0,55.2411,55.3093,55.1826,55.2411,62590.0
2024-04-30 15:50:00,56.65,56.71,56.45,56.49,225382.0,55.2313,55.2898,55.0363,55.0753,225382.0
2024-05-01 09:30:00,56.53,56.93,56.51,56.65,55045.0,55.1143,55.5043,55.0948,55.2313,55045.0
2024-05-01 09:40:00,56.62,56.62,56.43,56.5,25798.0,55.2021,55.2021,55.0168,55.0851,25798.0
2024-05-01 09:50:00,56.52,56.56,56.43,56.55,31884.0,55.1046,55.1436,55.0168,55.1338,31884.0
2024-05-01 10:00:00,56.55,56.63,56.49,56.54,31836.0,55.1338,55.2118,55.0753,55.1241,31836.0
2024-05-01 10:10:00,56.53,56.56,56.4,56.41,25029.0,55.1143,55.1436,54.9876,54.9973,25029.0
2024-05-01 10:20:00,56.42,56.45,56.36,56.38,18313.0,55.0071,55.0363,54.9486,54.9681,18313.0
2024-05-01 10:30:00,56.38,56.4,56.34,56.36,44770.0,54.9681,54.9876,54.9291,54.9486,44770.0
2024-05-01 10:40:00,56.36,56.42,56.3,56.39,46173.0,54.9486,55.0071,54.8901,54.9778,46173.0
2024-05-01 10:50:00,56.39,56.42,56.31,56.4,48289.0,54.9778,55.0071,54.8999,54.9876,48289.0
2024-05-01 11:00:00,56.4,56.45,56.36,56.37,65242.0,54.9876,55.0363,54.9486,54.9583,65242.0
2024-05-01 11:10:00,56.37,56.41,56.27,56.35,57493.0,54.9583,54.9973,54.8609,54.9388,57493.0
2024-05-01 11:20:00,56.34,56.39,56.32,56.37,46736.0,54.9291,54.9778,54.9096,54.9583,46736.0
2024-05-01 11:30:00,56.37,56.38,56.24,56.29,59258.0,54.9583,54.9681,54.8316,54.8804,59258.0
2024-05-01 11:40:00,56.28,56.37,56.25,56.32,30610.0,54.8706,54.9583,54.8414,54.9096,30610.0
2024-05-01 11:50:00,56.32,56.39,56.3,56.37,26406.0,54.9096,54.9778,54.8901,54.9583,26406.0
2024-05-01 12:00:00,56.37,56.38,56.26,56.29,21871.0,54.9583,54.9681,54.8511,54.8804,21871.0
2024-05-01 12:10:00,56.31,56.35,56.18,56.21,52712.0,54.8999,54.9388,54.7731,54.8024,52712.0
2024-05-01 12:20:00,56.21,56.26,56.17,56.21,53246.0,54.8024,54.8511,54.7634,54.8024,53246.0
2024-05-01 12:30:00,56.21,56.23,56.19,56.2,19451.0,54.8024,54.8219,54.7829,54.7926,19451.0
2024-05-01 12:40:00,56.2,56.27,56.19,56.23,23786.0,54.7926,54.8609,54.7829,54.8219,23786.0
2024-05-01 12:50:00,56.23,56.24,56.18,56.2,27132.0,54.8219,54.8316,54.7731,54.7926,27132.0
2024-05-01 13:00:00,56.2,56.25,56.12,56.14,27406.0,54.7926,54.8414,54.7146,54.7341,27406.0
2024-05-01 13:10:00,56.14,56.14,56.08,56.14,37399.0,54.7341,54.7341,54.6756,54.7341,37399.0
2024-05-01 13:20:00,56.14,56.2,56.13,56.19,30045.0,54.7341,54.7926,54.7244,54.7829,30045.0
2024-05-01 13:30:00,56.19,56.3,56.18,56.29,17356.0,54.7829,54.8901,54.7731,54.8804,17356.0
2024-05-01 13:40:00,56.28,56.29,56.24,56.28,37815.0,54.8706,54.8804,54.8316,54.8706,37815.0
2024-05-01 13:50:00,56.28,56.28,56.18,56.24,38157.0,54.8706,54.8706,54.7731,54.8316,38157.0
2024-05-01 14:00:00,56.25,56.36,56.21,56.31,48886.0,54.8414,54.9486,54.8024,54.8999,48886.0
2024-05-01 14:10:00,56.3,56.36,56.26,56.26,61527.0,54.8901,54.9486,54.8511,54.8511,61527.0
2024-05-01 14:20:00,56.26,56.4,56.23,56.39,83823.0,54.8511,54.9876,54.8219,54.9778,83823.0
2024-05-01 14:30:00,56.38,56.57,56.19,56.56,166762.0,54.9681,55.1533,54.7829,55.1436,166762.0
2024-05-01 14:40:00,56.56,56.81,56.52,56.81,100996.0,55.1436,55.3873,55.1046,55.3873,100996.0
2024-05-01 14:50:00,56.82,56.89,56.75,56.79,152932.0,55.3971,55.4653,55.3288,55.3678,152932.0
2024-05-01 15:00:00,56.8,56.86,56.65,56.73,62610.0,55.3776,55.4361,55.2313,55.3093,62610.0
2024-05-01 15:10:00,56.73,56.8,56.65,56.78,249926.0,55.3093,55.3776,55.2313,55.3581,249926.0
2024-05-01 15:20:00,56.78,56.88,56.64,56.8,62099.0,55.3581,55.4556,55.2216,55.3776,62099.0
2024-05-01 15:30:00,56.79,56.79,56.48,56.53,63688.0,55.3678,55.3678,55.0656,55.1143,63688.0
2024-05-01 15:40:00,56.53,56.65,56.52,56.64,86419.0,55.1143,55.2313,55.1046,55.2216,86419.0
2024-05-01 15:50:00,56.64,56.64,56.44,56.44,337342.0,55.2216,55.2216,55.0266,55.0266,337342.0
2024-05-02 09:30:00,56.92,57.17,56.76,56.87,45217.0,55.4946,55.7383,55.3386,55.4458,45217.0
2024-05-02 09:40:00,56.92,57.12,56.7,56.78,48949.0,55.4946,55.6896,55.2801,55.3581,48949.0
2024-05-02 09:50:00,56.82,56.93,56.77,56.88,18710.0,55.3971,55.5043,55.3483,55.4556,18710.0
2024-05-02 10:00:00,56.87,56.89,56.49,56.49,34198.0,55.4458,55.4653,55.0753,55.0753,34198.0
2024-05-02 10:10:00,56.47,56.58,56.46,56.56,29647.0,55.0558,55.1631,55.0461,55.1436,29647.0
2024-05-02 10:20:00,56.55,56.6,56.46,56.57,44649.0,55.1338,55.1826,55.0461,55.1533,44649.0
2024-05-02 10:30:00,56.57,56.63,56.47,56.49,21727.0,55.1533,55.2118,55.0558,55.0753,21727.0
2024-05-02 10:40:00,56.5,56.5,56.34,56.42,42145.0,55.0851,55.0851,54.9291,55.0071,42145.0
2024-05-02 10:50:00,56.41,56.58,56.39,56.5,61068.0,54.9973,55.1631,54.9778,55.0851,61068.0
2024-05-02 11:00:00,56.5,56.62,56.48,56.59,70125.0,55.0851,55.2021,55.0656,55.1728,70125.0
2024-05-02 11:10:00,56.6,56.6,56.53,56.56,283221.0,55.1826,55.1826,55.1143,55.1436,283221.0
2024-05-02 11:20:00,56.55,56.58,56.41,56.42,42755.0,55.1338,55.1631,54.9973,55.0071,42755.0
2024-05-02 11:30:00,56.42,56.43,56.31,56.34,28648.0,55.0071,55.0168,54.8999,54.9291,28648.0
2024-05-02 11:40:00,56.34,56.39,56.33,56.37,21666.0,54.9291,54.9778,54.9194,54.9583,21666.0
2024-05-02 11:50:00,56.36,56.45,56.35,56.39,27339.0,54.9486,55.0363,54.9388,54.9778,27339.0
2024-05-02 12:00:00,56.4,56.42,56.31,56.32,17725.0,54.9876,55.0071,54.8999,54.9096,17725.0
2024-05-02 12:10:00,56.33,56.42,56.33,56.4,27237.0,54.9194,55.0071,54.9194,54.9876,27237.0
2024-05-02 12:20:00,56.39,56.44,56.38,56.4,21371.0,54.9778,55.0266,54.9681,54.9876,21371.0
2024-05-02 12:30:00,56.39,56.39,56.31,56.37,21851.0,54.9778,54.9778,54.8999,54.9583,21851.0
2024-05-02 12:40:00,56.37,56.45,56.34,56.42,40886.0,54.9583,55.0363,54.9291,55.0071,40886.0
2024-05-02 12:50:00,56.43,56.55,56.43,56.54,171737.0,55.0168,55.1338,55.0168,55.1241,171737.0
2024-05-02 13:00:00,56.55,56.66,56.54,56.65,31674.0,55.1338,55.2411,55.1241,55.2313,31674.0
2024-05-02 13:10:00,56.65,56.7,56.61,56.66,44939.0,55.2313,55.2801,55.1923,55.2411,44939.0
2024-05-02 13:20:00,56.66,56.7,56.61,56.65,110136.0,55.2411,55.2801,55.1923,55.2313,110136.0
2024-05-02 13:30:00,56.65,56.66,56.55,56.58,32299.0,55.2313,55.2411,55.1338,55.1631,32299.0
2024-05-02 13:40:00,56.57,56.6,56.51,56.54,27257.0,55.1533,55.1826,55.0948,55.1241,27257.0
2024-05-02 13:50:00,56.54,56.57,56.51,56.54,22881.0,55.1241,55.1533,55.0948,55.1241,22881.0
2024-05-02 14:00:00,56.54,56.61,56.51,56.59,59269.0,55.1241,55.1923,55.0948,55.1728,59269.0
2024-05-02 14:10:00,56.59,56.63,56.54,56.61,19588.0,55.1728,55.2118,55.1241,55.1923,19588.0
2024-05-02 14:20:00,56.61,56.62,56.55,56.62,23662.0,55.1923,55.2021,55.1338,55.2021,23662.0
2024-05-02 14:30:00,56.62,56.66,56.6,56.65,21514.0,55.2021,55.2411,55.1826,55.2313,21514.0
2024-05-02 14:40:00,56.64,56.68,56.62,56.65,49299.0,55.2216,55.2606,55.2021,55.2313,49299.0
2024-05-02 14:50:00,56.64,56.75,56.63,56.68,48858.0,55.2216,55.3288,55.2118,55.2606,48858.0
2024-05-02 15:00:00,56.69,56.7,56.61,56.67,36184.0,55.2703,55.2801,55.1923,55.2508,36184.0
2024-05-02 15:10:00,56.68,56.7,56.62,56.63,38097.0,55.2606,55.2801,55.2021,55.2118,38097.0
2024-05-02 15:20:00,56.64,56.67,56.57,56.57,42563.0,55.2216,55.2508,55.1533,55.1533,42563.0
2024-05-02 15:30:00,56.57,56.57,56.5,56.52,46252.0,55.1533,55.1533,55.0851,55.1046,46252.0
2024-05-02 15:40:00,56.51,56.52,56.42,56.46,41983.0,55.0948,55.1046,55.0071,55.0461,41983.0
2024-05-02 15:50:00,56.47,56.61,56.4,56.6,259138.0,55.0558,55.1923,54.9876,55.1826,259138.0
2024-05-03 09:30:00,56.91,57.11,56.63,56.78,121078.0,55.4848,55.6798,55.2118,55.3581,121078.0
2024-05-03 09:40:00,56.78,56.93,56.72,56.92,72238.0,55.3581,55.5043,55.2996,55.4946,72238.0
2024-05-03 09:50:00,56.89,57.02,56.86,56.98,21299.0,55.4653,55.5921,55.4361,55.5531,21299.0
2024-05-03 10:00:00,57.02,57.21,56.59,56.64,72151.0,55.5921,55.7773,55.1728,55.2216,72151.0
2024-05-03 10:10:00,56.64,56.69,56.48,56.6,40446.0,55.2216,55.2703,55.0656,55.1826,40446.0
2024-05-03 10:20:00,56.6,56.82,56.57,56.8,35402.0,55.1826,55.3971,55.1533,55.3776,35402.0
2024-05-03 10:30:00,56.79,56.87,56.64,56.71,34938.0,55.3678,55.4458,55.2216,55.2898,34938.0
2024-05-03 10:40:00,56.72,56.78,56.68,56.68,24494.0,55.2996,55.3581,55.2606,55.2606,24494.0
2024-05-03 10:50:00,56.68,56.71,56.58,56.63,15170.0,55.2606,55.2898,55.1631,55.2118,15170.0
2024-05-03 11:00:00,56.64,56.7,56.62,56.65,18024.0,55.2216,55.2801,55.2021,55.2313,18024.0
2024-05-03 11:10:00,56.66,56.68,56.59,56.6,27410.0,55.2411,55.2606,55.1728,55.1826,27410.0
2024-05-03 11:20:00,56.61,56.73,56.6,56.72,19782.0,55.1923,55.3093,55.1826,55.2996,19782.0
2024-05-03 11:30:00,56.72,56.77,56.7,56.74,27426.0,55.2996,55.3483,55.2801,55.3191,27426.0
2024-05-03 11:40:00,56.74,56.8,56.67,56.74,25206.0,55.3191,55.3776,55.2508,55.3191,25206.0
2024-05-03 11:50:00,56.73,56.82,56.71,56.79,31280.0,55.3093,55.3971,55.2898,55.3678,31280.0
2024-05-03 12:00:00,56.8,56.84,56.79,56.84,17152.0,55.3776,55.4166,55.3678,55.4166,17152.0
2024-05-03 12:10:00,56.85,56.89,56.81,56.87,15835.0,55.4263,55.4653,55.3873,55.4458,15835.0
2024-05-03 12:20:00,56.88,56.95,56.87,56.95,17458.0,55.4556,55.5238,55.4458,55.5238,17458.0
2024-05-03 12:30:00,56.95,57.02,56.93,57.02,18941.0,55.5238,55.5921,55.5043,55.5921,18941.0
2024-05-03 12:40:00,57.0,57.03,56.98,57.03,17238.0,55.5726,55.6018,55.5531,55.6018,17238.0
2024-05-03 12:50:00,57.03,57.03,56.95,56.95,30281.0,55.6018,55.6018,55.5238,55.5238,30281.0
2024-05-03 13:00:00,56.96,57.0,56.92,56.96,19166.0,55.5336,55.5726,55.4946,55.5336,19166.0
2024-05-03 13:10:00,56.96,57.01,56.93,56.96,19703.0,55.5336,55.5823,55.5043,55.5336,19703.0
2024-05-03 13:20:00,56.96,56.96,56.9,56.93,15167.0,55.5336,55.5336,55.4751,55.5043,15167.0
2024-05-03 13:30:00,56.93,56.97,56.89,56.97,13736.0,55.5043,55.5433,55.4653,55.5433,13736.0
2024-05-03 13:40:00,56.97,57.02,56.97,57.0,24678.0,55.5433,55.5921,55.5433,55.5726,24678.0
2024-05-03 13:50:00,57.0,57.07,56.99,57.06,18343.0,55.5726,55.6408,55.5628,55.6311,18343.0
2024-05-03 14:00:00,57.05,57.08,57.04,57.07,30798.0,55.6213,55.6506,55.6116,55.6408,30798.0
2024-05-03 14:10:00,57.07,57.08,57.04,57.07,25928.0,55.6408,55.6506,55.6116,55.6408,25928.0
2024-05-03 14:20:00,57.07,57.11,57.04,57.07,34002.0,55.6408,55.6798,55.6116,55.6408,34002.0
2024-05-03 14:30:00,57.08,57.08,56.98,56.98,24150.0,55.6506,55.6506,55.5531,55.5531,24150.0
2024-05-03 14:40:00,56.98,57.02,56.95,56.99,16415.0,55.5531,55.5921,55.5238,55.5628,16415.0
2024-05-03 14:50:00,56.99,57.02,56.96,56.98,31541.0,55.5628,55.5921,55.5336,55.5531,31541.0
2024-05-03 15:00:00,56.98,57.0,56.95,57.0,18131.0,55.5531,55.5726,55.5238,55.5726,18131.0
2024-05-03 15:10:00,57.0,57.02,56.96,57.01,42190.0,55.5726,55.5921,55.5336,55.5823,42190.0
2024-05-03 15:20:00,57.01,57.03,56.97,56.98,28301.0,55.5823,55.6018,55.5433,55.5531,28301.0
2024-05-03 15:30:00,56.98,56.98,56.91,56.96,40022.0,55.5531,55.5531,55.4848,55.5336,40022.0
2024-05-03 15:40:00,56.97,57.05,56.96,56.97,77990.0,55.5433,55.6213,55.5336,55.5433,77990.0
2024-05-03 15:50:00,56.96,57.04,56.93,57.01,166091.0,55.5336,55.6116,55.5043,55.5823,166091.0
2024-05-06 09:30:00,57.5,57.6,57.13,57.26,35344.0,56.0601,56.1575,55.6993,55.8261,35344.0
2024-05-06 09:40:00,57.26,57.43,57.24,57.3,33763.0,55.8261,55.9918,55.8066,55.8651,33763.0
2024-05-06 09:50:00,57.3,57.36,57.25,57.33,32961.0,55.8651,55.9236,55.8163,55.8943,32961.0
2024-05-06 10:00:00,57.35,57.35,57.24,57.29,17433.0,55.9138,55.9138,55.8066,55.8553,17433.0
2024-05-06 10:10:00,57.3,57.39,57.3,57.32,27341.0,55.8651,55.9528,55.8651,55.8846,27341.0
2024-05-06 10:20:00,57.33,57.37,57.3,57.3,23445.0,55.8943,55.9333,55.8651,55.8651,23445.0
2024-05-06 10:30:00,57.3,57.33,57.23,57.24,17525.0,55.8651,55.8943,55.7968,55.8066,17525.0
2024-05-06 10:40:00,57.24,57.26,57.17,57.19,33974.0,55.8066,55.8261,55.7383,55.7578,33974.0
2024-05-06 10:50:00,57.19,57.21,57.09,57.12,31186.0,55.7578,55.7773,55.6603,55.6896,31186.0
2024-05-06 11:00:00,57.12,57.17,57.11,57.14,18625.0,55.6896,55.7383,55.6798,55.7091,18625.0
2024-05-06 11:10:00,57.14,57.16,57.08,57.1,11170.0,55.7091,55.7286,55.6506,55.6701,11170.0
2024-05-06 11:20:00,57.1,57.1,56.98,57.0,16341.0,55.6701,55.6701,55.5531,55.5726,16341.0
2024-05-06 11:30:00,56.99,57.08,56.98,57.07,14946.0,55.5628,55.6506,55.5531,55.6408,14946.0
2024-05-06 11:40:00,57.07,57.12,57.07,57.11,10937.0,55.6408,55.6896,55.6408,55.6798,10937.0
2024-05-06 11:50:00,57.12,57.15,57.08,57.08,20866.0,55.6896,55.7188,55.6506,55.6506,20866.0
2024-05-06 12:00:00,57.08,57.09,57.06,57.07,11235.0,55.6506,55.6603,55.6311,55.6408,11235.0
2024-05-06 12:10:00,57.07,57.1,57.03,57.03,9141.0,55.6408,55.6701,55.6018,55.6018,9141.0
2024-05-06 12:20:00,57.04,57.1,57.02,57.09,15205.0,55.6116,55.6701,55.5921,55.6603,15205.0
2024-05-06 12:30:00,57.09,57.15,57.09,57.1,11624.0,55.6603,55.7188,55.6603,55.6701,11624.0
2024-05-06 12:40:00,57.11,57.16,57.1,57.13,9532.0,55.6798,55.7286,55.6701,55.6993,9532.0
2024-05-06 12:50:00,57.13,57.16,57.11,57.15,21683.0,55.6993,55.7286,55.6798,55.7188,21683.0
2024-05-06 13:00:00,57.14,57.17,57.05,57.07,38057.0,55.7091,55.7383,55.6213,55.6408,38057.0
2024-05-06 13:10:00,57.07,57.1,57.04,57.08,18013.0,55.6408,55.6701,55.6116,55.6506,18013.0
2024-05-06 13:20:00,57.08,57.12,57.06,57.11,29152.0,55.6506,55.6896,55.6311,55.6798,29152.0
2024-05-06 13:30:00,57.12,57.14,57.07,57.08,25241.0,55.6896,55.7091,55.6408,55.6506,25241.0
2024-05-06 13:40:00,57.08,57.13,57.04,57.12,25881.0,55.6506,55.6993,55.6116,55.6896,25881.0
2024-05-06 13:50:00,57.12,57.16,57.1,57.12,35061.0,55.6896,55.7286,55.6701,55.6896,35061.0
2024-05-06 14:00:00,57.11,57.19,57.11,57.19,13524.0,55.6798,55.7578,55.6798,55.7578,13524.0
2024-05-06 14:10:00,57.2,57.26,57.18,57.23,50018.0,55.7676,55.8261,55.7481,55.7968,50018.0
2024-05-06 14:20:00,57.23,57.34,57.22,57.32,19290.0,55.7968,55.9041,55.7871,55.8846,19290.0
2024-05-06 14:30:00,57.32,57.34,57.28,57.3,10671.0,55.8846,55.9041,55.8456,55.8651,10671.0
2024-05-06 14:40:00,57.31,57.31,57.28,57.3,13364.0,55.8748,55.8748,55.8456,55.8651,13364.0
2024-05-06 14:50:00,57.29,57.32,57.27,57.3,18141.0,55.8553,55.8846,55.8358,55.8651,18141.0
2024-05-06 15:00:00,57.3,57.37,57.28,57.34,34567.0,55.8651,55.9333,55.8456,55.9041,34567.0
2024-05-06 15:10:00,57.35,57.36,57.28,57.35,51812.0,55.9138,55.9236,55.8456,55.9138,51812.0
2024-05-06 15:20:00,57.35,57.4,57.34,57.38,38079.0,55.9138,55.9626,55.9041,55.9431,38079.0
2024-05-06 15:30:00,57.37,57.41,57.34,57.41,37866.0,55.9333,55.9723,55.9041,55.9723,37866.0
2024-05-06 15:40:00,57.41,57.46,57.38,57.44,64257.0,55.9723,56.0211,55.9431,56.0016,64257.0
2024-05-06 15:50:00,57.44,57.55,57.38,57.48,327322.0,56.0016,56.1088,55.9431,56.0406,327322.0
2024-05-07 09:30:00,57.42,57.92,57.42,57.9,72367.0,55.9821,56.4695,55.9821,56.45,72367.0
2024-05-07 09:40:00,57.89,57.98,57.8,57.86,63353.0,56.4403,56.528,56.3525,56.411,63353.0
2024-05-07 09:50:00,57.86,57.94,57.74,57.8,49141.0,56.411,56.489,56.294,56.3525,49141.0
2024-05-07 10:00:00,57.82,57.86,57.76,57.8,30571.0,56.372,56.411,56.3135,56.3525,30571.0
2024-05-07 10:10:00,57.8,57.8,57.7,57.72,36174.0,56.3525,56.3525,56.255,56.2745,36174.0
2024-05-07 10:20:00,57.72,57.79,57.72,57.74,56436.0,56.2745,56.3428,56.2745,56.294,56436.0
2024-05-07 10:30:00,57.75,57.82,57.7,57.79,44259.0,56.3038,56.372,56.255,56.3428,44259.0
2024-05-07 10:40:00,57.8,57.81,57.71,57.8,24065.0,56.3525,56.3623,56.2648,56.3525,24065.0
2024-05-07 10:50:00,57.8,57.8,57.74,57.78,29432.0,56.3525,56.3525,56.294,56.333,29432.0
2024-05-07 11:00:00,57.78,57.8,57.69,57.72,56338.0,56.333,56.3525,56.2453,56.2745,56338.0
2024-05-07 11:10:00,57.72,57.75,57.66,57.66,23914.0,56.2745,56.3038,56.216,56.216,23914.0
2024-05-07 11:20:00,57.67,57.69,57.61,57.64,23353.0,56.2258,56.2453,56.1673,56.1965,23353.0
2024-05-07 11:30:00,57.64,57.65,57.56,57.58,22517.0,56.1965,56.2063,56.1185,56.138,22517.0
2024-05-07 11:40:00,57.57,57.58,57.5,57.51,59371.0,56.1283,56.138,56.0601,56.0698,59371.0
2024-05-07 11:50:00,57.51,57.55,57.5,57.53,27971.0,56.0698,56.1088,56.0601,56.0893,27971.0
2024-05-07 12:00:00,57.53,57.55,57.44,57.48,27392.0,56.0893,56.1088,56.0016,56.0406,27392.0
2024-05-07 12:10:00,57.48,57.5,57.44,57.48,35701.0,56.0406,56.0601,56.0016,56.0406,35701.0
2024-05-07 12:20:00,57.48,57.5,57.46,57.48,15766.0,56.0406,56.0601,56.0211,56.0406,15766.0
2024-05-07 12:30:00,57.48,57.5,57.44,57.48,15434.0,56.0406,56.0601,56.0016,56.0406,15434.0
2024-05-07 12:40:00,57.48,57.5,57.42,57.45,25698.0,56.0406,56.0601,55.9821,56.0113,25698.0
2024-05-07 12:50:00,57.45,57.48,57.43,57.46,24428.0,56.0113,56.0406,55.9918,56.0211,24428.0
2024-05-07 13:00:00,57.47,57.51,57.45,57.49,23725.0,56.0308,56.0698,56.0113,56.0503,23725.0
2024-05-07 13:10:00,57.49,57.52,57.47,57.51,20836.0,56.0503,56.0795,56.0308,56.0698,20836.0
2024-05-07 13:20:00,57.51,57.54,57.49,57.52,25083.0,56.0698,56.099,56.0503,56.0795,25083.0
2024-05-07 13:30:00,57.52,57.53,57.45,57.49,18476.0,56.0795,56.0893,56.0113,56.0503,18476.0
2024-05-07 13:40:00,57.5,57.58,57.48,57.53,34558.0,56.0601,56.138,56.0406,56.0893,34558.0
2024-05-07 13:50:00,57.53,57.59,57.52,57.57,28299.0,56.0893,56.1478,56.0795,56.1283,28299.0
2024-05-07 14:00:00,57.57,57.66,57.56,57.62,21671.0,56.1283,56.216,56.1185,56.177,21671.0
2024-05-07 14:10:00,57.62,57.66,57.49,57.49,25371.0,56.177,56.216,56.0503,56.0503,25371.0
2024-05-07 14:20:00,57.5,57.53,57.47,57.51,18915.0,56.0601,56.0893,56.0308,56.0698,18915.0
2024-05-07 14:30:00,57.51,57.54,57.47,57.51,38416.0,56.0698,56.099,56.0308,56.0698,38416.0
2024-05-07 14:40:00,57.5,57.51,57.39,57.39,34834.0,56.0601,56.0698,55.9528,55.9528,34834.0
2024-05-07 14:50:00,57.39,57.41,57.37,57.41,26018.0,55.9528,55.9723,55.9333,55.9723,26018.0
2024-05-07 15:00:00,57.41,57.49,57.39,57.49,40462.0,55.9723,56.0503,55.9528,56.0503,40462.0
2024-05-07 15:10:00,57.48,57.49,57.39,57.39,75202.0,56.0406,56.0503,55.9528,55.9528,75202.0
2024-05-07 15:20:00,57.4,57.47,57.38,57.44,41892.0,55.9626,56.0308,55.9431,56.0016,41892.0
2024-05-07 15:30:00,57.44,57.45,57.38,57.43,60712.0,56.0016,56.0113,55.9431,55.9918,60712.0
2024-05-07 15:40:00,57.43,57.44,57.37,57.43,90195.0,55.9918,56.0016,55.9333,55.9918,90195.0
2024-05-07 15:50:00,57.43,57.46,57.35,57.4,263401.0,55.9918,56.0211,55.9138,55.9626,263401.0
2024-05-08 09:30:00,57.23,57.42,57.12,57.42,54787.0,55.7968,55.9821,55.6896,55.9821,54787.0
2024-05-08 09:40:00,57.44,57.52,57.33,57.46,74436.0,56.0016,56.0795,55.8943,56.0211,74436.0
2024-05-08 09:50:00,57.46,57.51,57.43,57.48,34421.0,56.0211,56.0698,55.9918,56.0406,34421.0
2024-05-08 10:00:00,57.49,57.51,57.3,57.36,39879.0,56.0503,56.0698,55.8651,55.9236,39879.0
2024-05-08 10:10:00,57.37,57.4,57.3,57.36,27480.0,55.9333,55.9626,55.8651,55.9236,27480.0
2024-05-08 10:20:00,57.35,57.44,57.32,57.37,30237.0,55.9138,56.0016,55.8846,55.9333,30237.0
2024-05-08 10:30:00,57.37,57.44,57.36,57.42,25871.0,55.9333,56.0016,55.9236,55.9821,25871.0
2024-05-08 10:40:00,57.43,57.54,57.43,57.52,29577.0,55.9918,56.099,55.9918,56.0795,29577.0
2024-05-08 10:50:00,57.53,57.57,57.51,57.56,24232.0,56.0893,56.1283,56.0698,56.1185,24232.0
2024-05-08 11:00:00,57.55,57.65,57.51,57.64,86709.0,56.1088,56.2063,56.0698,56.1965,86709.0
2024-05-08 11:10:00,57.64,57.74,57.61,57.73,36220.0,56.1965,56.294,56.1673,56.2843,36220.0
2024-05-08 11:20:00,57.73,57.75,57.69,57.7,33968.0,56.2843,56.3038,56.2453,56.255,33968.0
2024-05-08 11:30:00,57.7,57.73,57.64,57.67,60985.0,56.255,56.2843,56.1965,56.2258,60985.0
2024-05-08 11:40:00,57.67,57.67,57.58,57.59,16951.0,56.2258,56.2258,56.138,56.1478,16951.0
2024-05-08 11:50:00,57.59,57.59,57.51,57.51,26975.0,56.1478,56.1478,56.0698,56.0698,26975.0
2024-05-08 12:00:00,57.52,57.58,57.51,57.56,15341.0,56.0795,56.138,56.0698,56.1185,15341.0
2024-05-08 12:10:00,57.53,57.63,57.51,57.59,18800.0,56.0893,56.1868,56.0698,56.1478,18800.0
2024-05-08 12:20:00,57.59,57.6,57.54,57.54,13561.0,56.1478,56.1575,56.099,56.099,13561.0
2024-05-08 12:30:00,57.55,57.55,57.48,57.49,41577.0,56.1088,56.1088,56.0406,56.0503,41577.0
2024-05-08 12:40:00,57.48,57.53,57.46,57.53,17744.0,56.0406,56.0893,56.0211,56.0893,17744.0
2024-05-08 12:50:00,57.53,57.56,57.49,57.5,17049.0,56.0893,56.1185,56.0503,56.0601,17049.0
2024-05-08 13:00:00,57.5,57.54,57.47,57.51,26248.0,56.0601,56.099,56.0308,56.0698,26248.0
2024-05-08 13:10:00,57.5,57.51,57.46,57.48,19209.0,56.0601,56.0698,56.0211,56.0406,19209.0
2024-05-08 13:20:00,57.48,57.51,57.47,57.48,31128.0,56.0406,56.0698,56.0308,56.0406,31128.0
2024-05-08 13:30:00,57.48,57.5,57.44,57.48,15496.0,56.0406,56.0601,56.0016,56.0406,15496.0
2024-05-08 13:40:00,57.49,57.52,57.46,57.48,13346.0,56.0503,56.0795,56.0211,56.0406,13346.0
2024-05-08 13:50:00,57.49,57.54,57.49,57.53,19505.0,56.0503,56.099,56.0503,56.0893,19505.0
2024-05-08 14:00:00,57.53,57.55,57.49,57.55,16323.0,56.0893,56.1088,56.0503,56.1088,16323.0
2024-05-08 14:10:00,57.55,57.55,57.52,57.53,20801.0,56.1088,56.1088,56.0795,56.0893,20801.0
2024-05-08 14:20:00,57.53,57.55,57.46,57.53,90552.0,56.0893,56.1088,56.0211,56.0893,90552.0
2024-05-08 14:30:00,57.54,57.6,57.53,57.6,36016.0,56.099,56.1575,56.0893,56.1575,36016.0
2024-05-08 14:40:00,57.6,57.63,57.58,57.59,32349.0,56.1575,56.1868,56.138,56.1478,32349.0
2024-05-08 14:50:00,57.59,57.59,57.48,57.48,102042.0,56.1478,56.1478,56.0406,56.0406,102042.0
2024-05-08 15:00:00,57.47,57.54,57.44,57.52,50787.0,56.0308,56.099,56.0016,56.0795,50787.0
2024-05-08 15:10:00,57.51,57.59,57.47,57.58,72754.0,56.0698,56.1478,56.0308,56.138,72754.0
2024-05-08 15:20:00,57.59,57.64,57.57,57.6,49583.0,56.1478,56.1965,56.1283,56.1575,49583.0
2024-05-08 15:30:00,57.59,57.6,57.55,57.58,53773.0,56.1478,56.1575,56.1088,56.138,53773.0
2024-05-08 15:40:00,57.58,57.67,57.56,57.66,89634.0,56.138,56.2258,56.1185,56.216,89634.0
2024-05-08 15:50:00,57.66,57.66,57.48,57.5,203060.0,56.216,56.216,56.0406,56.0601,203060.0
2024-05-09 09:30:00,57.32,57.48,57.32,57.45,49475.0,55.8846,56.0406,55.8846,56.0113,49475.0
2024-05-09 09:40:00,57.44,57.7,57.38,57.65,42197.0,56.0016,56.255,55.9431,56.2063,42197.0
2024-05-09 09:50:00,57.66,57.82,57.64,57.81,107975.0,56.216,56.372,56.1965,56.3623,107975.0
2024-05-09 10:00:00,57.8,57.88,57.75,57.88,90754.0,56.3525,56.4305,56.3038,56.4305,90754.0
2024-05-09 10:10:00,57.88,57.99,57.84,57.97,143329.0,56.4305,56.5378,56.3915,56.5183,143329.0
2024-05-09 10:20:00,57.98,58.07,57.92,58.05,77423.0,56.528,56.6158,56.4695,56.5963,77423.0
2024-05-09 10:30:00,58.04,58.1,58.0,58.06,35197.0,56.5865,56.645,56.5475,56.606,35197.0
2024-05-09 10:40:00,58.05,58.13,58.04,58.12,23191.0,56.5963,56.6743,56.5865,56.6645,23191.0
2024-05-09 10:50:00,58.12,58.22,58.11,58.19,23997.0,56.6645,56.762,56.6548,56.7328,23997.0
2024-05-09 11:00:00,58.2,58.26,58.18,58.22,24302.0,56.7425,56.801,56.723,56.762,24302.0
2024-05-09 11:10:00,58.25,58.25,58.21,58.25,19833.0,56.7913,56.7913,56.7523,56.7913,19833.0
2024-05-09 11:20:00,58.25,58.25,58.18,58.22,27005.0,56.7913,56.7913,56.723,56.762,27005.0
2024-05-09 11:30:00,58.22,58.32,58.22,58.3,39906.0,56.762,56.8595,56.762,56.84,39906.0
2024-05-09 11:40:00,58.3,58.33,58.28,58.32,19630.0,56.84,56.8693,56.8205,56.8595,19630.0
2024-05-09 11:50:00,58.32,58.52,58.31,58.5,83276.0,56.8595,57.0545,56.8498,57.035,83276.0
2024-05-09 12:00:00,58.5,58.51,58.43,58.45,51778.0,57.035,57.0448,56.9668,56.9863,51778.0
2024-05-09 12:10:00,58.46,58.5,58.42,58.43,29676.0,56.996,57.035,56.957,56.9668,29676.0
2024-05-09 12:20:00,58.43,58.51,58.37,58.5,45107.0,56.9668,57.0448,56.9083,57.035,45107.0
2024-05-09 12:30:00,58.5,58.51,58.44,58.47,47517.0,57.035,57.0448,56.9765,57.0058,47517.0
2024-05-09 12:40:00,58.47,58.47,58.38,58.39,40397.0,57.0058,57.0058,56.918,56.9278,40397.0
2024-05-09 12:50:00,58.39,58.48,58.39,58.42,107652.0,56.9278,57.0155,56.9278,56.957,107652.0
2024-05-09 13:00:00,58.42,58.42,58.32,58.35,57906.0,56.957,56.957,56.8595,56.8888,57906.0
2024-05-09 13:10:00,58.35,58.36,58.25,58.26,45897.0,56.8888,56.8985,56.7913,56.801,45897.0
2024-05-09 13:20:00,58.25,58.27,58.17,58.24,60639.0,56.7913,56.8108,56.7133,56.7815,60639.0
2024-05-09 13:30:00,58.25,58.25,58.12,58.17,93927.0,56.7913,56.7913,56.6645,56.7133,93927.0
2024-05-09 13:40:00,58.17,58.18,58.08,58.09,90597.0,56.7133,56.723,56.6255,56.6353,90597.0
2024-05-09 13:50:00,58.09,58.11,58.06,58.09,47931.0,56.6353,56.6548,56.606,56.6353,47931.0
2024-05-09 14:00:00,58.09,58.09,58.02,58.05,36734.0,56.6353,56.6353,56.567,56.5963,36734.0
2024-05-09 14:10:00,58.05,58.06,57.98,58.01,84715.0,56.5963,56.606,56.528,56.5573,84715.0
2024-05-09 14:20:00,58.01,58.09,58.01,58.05,45694.0,56.5573,56.6353,56.5573,56.5963,45694.0
2024-05-09 14:30:00,58.05,58.08,57.98,58.03,29026.0,56.5963,56.6255,56.528,56.5768,29026.0
2024-05-09 14:40:00,58.02,58.14,58.01,58.12,58758.0,56.567,56.684,56.5573,56.6645,58758.0
2024-05-09 14:50:00,58.12,58.17,58.1,58.15,86241.0,56.6645,56.7133,56.645,56.6938,86241.0
2024-05-09 15:00:00,58.14,58.29,58.13,58.29,28584.0,56.684,56.8303,56.6743,56.8303,28584.0
2024-05-09 15:10:00,58.29,58.3,58.2,58.26,61902.0,56.8303,56.84,56.7425,56.801,61902.0
2024-05-09 15:20:00,58.26,58.32,58.22,58.25,55371.0,56.801,56.8595,56.762,56.7913,55371.0
2024-05-09 15:30:00,58.25,58.3,58.21,58.3,100127.0,56.7913,56.84,56.7523,56.84,100127.0
2024-05-09 15:40:00,58.3,58.38,58.26,58.37,119173.0,56.84,56.918,56.801,56.9083,119173.0
2024-05-09 15:50:00,58.37,58.4,58.26,58.38,427244.0,56.9083,56.9375,56.801,56.918,427244.0
2024-05-10 09:30:00,58.54,58.68,58.39,58.61,58486.0,57.074,57.2105,56.9278,57.1423,58486.0
2024-05-10 09:40:00,58.62,58.62,58.45,58.52,56720.0,57.152,57.152,56.9863,57.0545,56720.0
2024-05-10 09:50:00,58.53,58.57,58.45,58.54,38475.0,57.0643,57.1033,56.9863,57.074,38475.0
2024-05-10 10:00:00,58.53,58.55,58.39,58.46,44485.0,57.0643,57.0838,56.9278,56.996,44485.0
2024-05-10 10:10:00,58.45,58.59,58.44,58.58,74878.0,56.9863,57.1228,56.9765,57.113,74878.0
2024-05-10 10:20:00,58.57,58.64,58.55,58.58,46771.0,57.1033,57.1715,57.0838,57.113,46771.0
2024-05-10 10:30:00,58.57,58.73,58.57,58.71,68586.0,57.1033,57.2592,57.1033,57.2397,68586.0
2024-05-10 10:40:00,58.72,58.72,58.58,58.6,63316.0,57.2495,57.2495,57.113,57.1325,63316.0
2024-05-10 10:50:00,58.6,58.61,58.53,58.58,38621.0,57.1325,57.1423,57.0643,57.113,38621.0
2024-05-10 11:00:00,58.59,58.63,58.58,58.6,34996.0,57.1228,57.1618,57.113,57.1325,34996.0
2024-05-10 11:10:00,58.6,58.64,58.58,58.61,52949.0,57.1325,57.1715,57.113,57.1423,52949.0
2024-05-10 11:20:00,58.6,58.68,58.59,58.65,68975.0,57.1325,57.2105,57.1228,57.1813,68975.0
2024-05-10 11:30:00,58.65,58.66,58.6,58.65,45213.0,57.1813,57.191,57.1325,57.1813,45213.0
2024-05-10 11:40:00,58.64,58.7,58.63,58.68,41150.0,57.1715,57.23,57.1618,57.2105,41150.0
2024-05-10 11:50:00,58.69,58.74,58.6,58.73,85899.0,57.2202,57.269,57.1325,57.2592,85899.0
2024-05-10 12:00:00,58.73,58.73,58.57,58.61,53611.0,57.2592,57.2592,57.1033,57.1423,53611.0
2024-05-10 12:10:00,58.61,58.62,58.54,58.59,38355.0,57.1423,57.152,57.074,57.1228,38355.0
2024-05-10 12:20:00,58.58,58.62,58.55,58.61,39790.0,57.113,57.152,57.0838,57.1423,39790.0
2024-05-10 12:30:00,58.61,58.63,58.56,58.58,25626.0,57.1423,57.1618,57.0935,57.113,25626.0
2024-05-10 12:40:00,58.59,58.61,58.56,58.57,30563.0,57.1228,57.1423,57.0935,57.1033,30563.0
2024-05-10 12:50:00,58.58,58.59,58.53,58.55,26348.0,57.113,57.1228,57.0643,57.0838,26348.0
2024-05-10 13:00:00,58.55,58.56,58.49,58.51,34192.0,57.0838,57.0935,57.0253,57.0448,34192.0
2024-05-10 13:10:00,58.51,58.52,58.46,58.48,25745.0,57.0448,57.0545,56.996,57.0155,25745.0
2024-05-10 13:20:00,58.47,58.48,58.42,58.44,30449.0,57.0058,57.0155,56.957,56.9765,30449.0
2024-05-10 13:30:00,58.44,58.5,58.44,58.49,22278.0,56.9765,57.035,56.9765,57.0253,22278.0
2024-05-10 13:40:00,58.49,58.53,58.48,58.49,30776.0,57.0253,57.0643,57.0155,57.0253,30776.0
2024-05-10 13:50:00,58.48,58.53,58.48,58.53,32650.0,57.0155,57.0643,57.0155,57.0643,32650.0
2024-05-10 14:00:00,58.53,58.53,58.42,58.46,42530.0,57.0643,57.0643,56.957,56.996,42530.0
2024-05-10 14:10:00,58.45,58.49,58.44,58.47,27698.0,56.9863,57.0253,56.9765,57.0058,27698.0
2024-05-10 14:20:00,58.46,58.47,58.4,58.43,28083.0,56.996,57.0058,56.9375,56.9668,28083.0
2024-05-10 14:30:00,58.43,58.44,58.37,58.38,77573.0,56.9668,56.9765,56.9083,56.918,77573.0
2024-05-10 14:40:00,58.39,58.44,58.38,58.43,24696.0,56.9278,56.9765,56.918,56.9668,24696.0
2024-05-10 14:50:00,58.44,58.45,58.39,58.43,60478.0,56.9765,56.9863,56.9278,56.9668,60478.0
2024-05-10 15:00:00,58.43,58.47,58.41,58.46,37389.0,56.9668,57.0058,56.9473,56.996,37389.0
2024-05-10 15:10:00,58.46,58.47,58.41,58.44,55532.0,56.996,57.0058,56.9473,56.9765,55532.0
2024-05-10 15:20:00,58.44,58.44,58.41,58.43,70662.0,56.9765,56.9765,56.9473,56.9668,70662.0
2024-05-10 15:30:00,58.43,58.44,58.33,58.37,69112.0,56.9668,56.9765,56.8693,56.9083,69112.0
2024-05-10 15:40:00,58.37,58.43,58.33,58.4,127439.0,56.9083,56.9668,56.8693,56.9375,127439.0
2024-05-10 15:50:00,58.4,58.55,58.38,58.44,352220.0,56.9375,57.0838,56.918,56.9765,352220.0
2024-05-13 09:30:00,58.61,58.75,58.47,58.53,58351.0,57.1423,57.2787,57.0058,57.0643,58351.0
2024-05-13 09:40:00,58.5,58.53,58.43,58.49,21071.0,57.035,57.0643,56.9668,57.0253,21071.0
2024-05-13 09:50:00,58.51,58.62,58.46,58.47,32255.0,57.0448,57.152,56.996,57.0058,32255.0
2024-05-13 10:00:00,58.46,58.48,58.38,58.43,27309.0,56.996,57.0155,56.918,56.9668,27309.0
2024-05-13 10:10:00,58.43,58.49,58.38,58.48,25829.0,56.9668,57.0253,56.918,57.0155,25829.0
2024-05-13 10:20:00,58.47,58.5,58.41,58.43,16204.0,57.0058,57.035,56.9473,56.9668,16204.0
2024-05-13 10:30:00,58.42,58.42,58.33,58.4,28975.0,56.957,56.957,56.8693,56.9375,28975.0
2024-05-13 10:40:00,58.4,58.42,58.36,58.39,24080.0,56.9375,56.957,56.8985,56.9278,24080.0
2024-05-13 10:50:00,58.38,58.41,58.35,58.39,30425.0,56.918,56.9473,56.8888,56.9278,30425.0
2024-05-13 11:00:00,58.4,58.42,58.33,58.38,25042.0,56.9375,56.957,56.8693,56.918,25042.0
2024-05-13 11:10:00,58.38,58.43,58.36,58.42,20407.0,56.918,56.9668,56.8985,56.957,20407.0
2024-05-13 11:20:00,58.43,58.43,58.35,58.35,13242.0,56.9668,56.9668,56.8888,56.8888,13242.0
2024-05-13 11:30:00,58.35,58.36,58.31,58.31,10619.0,56.8888,56.8985,56.8498,56.8498,10619.0
2024-05-13 11:40:00,58.3,58.33,58.28,58.31,21917.0,56.84,56.8693,56.8205,56.8498,21917.0
2024-05-13 11:50:00,58.31,58.31,58.25,58.26,17261.0,56.8498,56.8498,56.7913,56.801,17261.0
2024-05-13 12:00:00,58.26,58.26,58.22,58.25,25152.0,56.801,56.801,56.762,56.7913,25152.0
2024-05-13 12:10:00,58.26,58.28,58.23,58.27,14402.0,56.801,56.8205,56.7718,56.8108,14402.0
2024-05-13 12:20:00,58.26,58.28,58.24,58.24,14482.0,56.801,56.8205,56.7815,56.7815,14482.0
2024-05-13 12:30:00,58.23,58.24,58.17,58.24,20279.0,56.7718,56.7815,56.7133,56.7815,20279.0
2024-05-13 12:40:00,58.23,58.29,58.21,58.29,23753.0,56.7718,56.8303,56.7523,56.8303,23753.0
2024-05-13 12:50:00,58.29,58.3,58.24,58.25,12432.0,56.8303,56.84,56.7815,56.7913,12432.0
2024-05-13 13:00:00,58.26,58.26,58.13,58.14,19551.0,56.801,56.801,56.6743,56.684,19551.0
2024-05-13 13:10:00,58.13,58.13,58.09,58.12,20048.0,56.6743,56.6743,56.6353,56.6645,20048.0
2024-05-13 13:20:00,58.12,58.15,58.09,58.1,26458.0,56.6645,56.6938,56.6353,56.645,26458.0
2024-05-13 13:30:00,58.11,58.15,58.08,58.14,44928.0,56.6548,56.6938,56.6255,56.684,44928.0
2024-05-13 13:40:00,58.13,58.17,58.12,58.14,21767.0,56.6743,56.7133,56.6645,56.684,21767.0
2024-05-13 13:50:00,58.14,58.17,58.11,58.15,20539.0,56.684,56.7133,56.6548,56.6938,20539.0
2024-05-13 14:00:00,58.15,58.16,58.11,58.11,18251.0,56.6938,56.7035,56.6548,56.6548,18251.0
2024-05-13 14:10:00,58.11,58.17,58.11,58.14,33078.0,56.6548,56.7133,56.6548,56.684,33078.0
2024-05-13 14:20:00,58.14,58.17,58.1,58.12,28827.0,56.684,56.7133,56.645,56.6645,28827.0
2024-05-13 14:30:00,58.11,58.16,58.11,58.14,22979.0,56.6548,56.7035,56.6548,56.684,22979.0
2024-05-13 14:40:00,58.13,58.15,58.11,58.12,19700.0,56.6743,56.6938,56.6548,56.6645,19700.0
2024-05-13 14:50:00,58.11,58.12,58.08,58.11,20445.0,56.6548,56.6645,56.6255,56.6548,20445.0
2024-05-13 15:00:00,58.12,58.15,58.09,58.09,32606.0,56.6645,56.6938,56.6353,56.6353,32606.0
2024-05-13 15:10:00,58.09,58.19,58.09,58.16,39049.0,56.6353,56.7328,56.6353,56.7035,39049.0
2024-05-13 15:20:00,58.16,58.16,58.07,58.07,31256.0,56.7035,56.7035,56.6158,56.6158,31256.0
2024-05-13 15:30:00,58.07,58.08,58.05,58.05,77511.0,56.6158,56.6255,56.5963,56.5963,77511.0
2024-05-13 15:40:00,58.05,58.06,57.89,57.9,67770.0,56.5963,56.606,56.4403,56.45,67770.0
2024-05-13 15:50:00,57.9,57.96,57.84,57.84,306979.0,56.45,56.5085,56.3915,56.3915,306979.0
2024-05-14 09:30:00,57.9,58.01,57.81,57.9,50536.0,56.45,56.5573,56.3623,56.45,50536.0
2024-05-14 09:40:00,57.91,58.07,57.86,58.02,66499.0,56.4598,56.6158,56.411,56.567,66499.0
2024-05-14 09:50:00,58.04,58.11,58.02,58.08,31854.0,56.5865,56.6548,56.567,56.6255,31854.0
2024-05-14 10:00:00,58.1,58.19,58.08,58.17,235637.0,56.645,56.7328,56.6255,56.7133,235637.0
2024-05-14 10:10:00,58.17,58.29,58.15,58.17,96738.0,56.7133,56.8303,56.6938,56.7133,96738.0
2024-05-14 10:20:00,58.17,58.19,58.05,58.09,51463.0,56.7133,56.7328,56.5963,56.6353,51463.0
2024-05-14 10:30:00,58.09,58.13,58.03,58.06,20263.0,56.6353,56.6743,56.5768,56.606,20263.0
2024-05-14 10:40:00,58.06,58.13,58.03,58.09,25021.0,56.606,56.6743,56.5768,56.6353,25021.0
2024-05-14 10:50:00,58.09,58.12,58.04,58.09,50385.0,56.6353,56.6645,56.5865,56.6353,50385.0
2024-05-14 11:00:00,58.1,58.17,58.1,58.11,27457.0,56.645,56.7133,56.645,56.6548,27457.0
2024-05-14 11:10:00,58.11,58.19,58.09,58.1,73961.0,56.6548,56.7328,56.6353,56.645,73961.0
2024-05-14 11:20:00,58.1,58.1,57.97,57.99,94746.0,56.645,56.645,56.5183,56.5378,94746.0
2024-05-14 11:30:00,57.99,58.05,57.99,58.05,34828.0,56.5378,56.5963,56.5378,56.5963,34828.0
2024-05-14 11:40:00,58.05,58.15,58.04,58.15,32879.0,56.5963,56.6938,56.5865,56.6938,32879.0
2024-05-14 11:50:00,58.15,58.28,58.12,58.24,53452.0,56.6938,56.8205,56.6645,56.7815,53452.0
2024-05-14 12:00:00,58.25,58.26,58.16,58.17,24640.0,56.7913,56.801,56.7035,56.7133,24640.0
2024-05-14 12:10:00,58.17,58.19,58.11,58.13,15697.0,56.7133,56.7328,56.6548,56.6743,15697.0
2024-05-14 12:20:00,58.13,58.19,58.11,58.19,14442.0,56.6743,56.7328,56.6548,56.7328,14442.0
2024-05-14 12:30:00,58.19,58.29,58.17,58.29,35479.0,56.7328,56.8303,56.7133,56.8303,35479.0
2024-05-14 12:40:00,58.29,58.32,58.25,58.29,19389.0,56.8303,56.8595,56.7913,56.8303,19389.0
2024-05-14 12:50:00,58.29,58.3,58.18,58.23,31627.0,56.8303,56.84,56.723,56.7718,31627.0
2024-05-14 13:00:00,58.23,58.23,58.14,58.14,20330.0,56.7718,56.7718,56.684,56.684,20330.0
2024-05-14 13:10:00,58.15,58.2,58.14,58.2,22911.0,56.6938,56.7425,56.684,56.7425,22911.0
2024-05-14 13:20:00,58.2,58.2,58.1,58.13,26688.0,56.7425,56.7425,56.645,56.6743,26688.0
2024-05-14 13:30:00,58.12,58.2,58.11,58.19,28040.0,56.6645,56.7425,56.6548,56.7328,28040.0
2024-05-14 13:40:00,58.2,58.21,58.16,58.18,15542.0,56.7425,56.7523,56.7035,56.723,15542.0
2024-05-14 13:50:00,58.19,58.24,58.17,58.19,23934.0,56.7328,56.7815,56.7133,56.7328,23934.0
2024-05-14 14:00:00,58.19,58.23,58.18,58.22,16478.0,56.7328,56.7718,56.723,56.762,16478.0
2024-05-14 14:10:00,58.22,58.25,58.19,58.22,23594.0,56.762,56.7913,56.7328,56.762,23594.0
2024-05-14 14:20:00,58.23,58.25,58.18,58.2,18442.0,56.7718,56.7913,56.723,56.7425,18442.0
2024-05-14 14:30:00,58.2,58.29,58.18,58.29,25795.0,56.7425,56.8303,56.723,56.8303,25795.0
2024-05-14 14:40:00,58.3,58.37,58.29,58.32,29219.0,56.84,56.9083,56.8303,56.8595,29219.0
2024-05-14 14:50:00,58.32,58.34,58.28,58.34,26262.0,56.8595,56.879,56.8205,56.879,26262.0
2024-05-14 15:00:00,58.34,58.37,58.31,58.32,21989.0,56.879,56.9083,56.8498,56.8595,21989.0
2024-05-14 15:10:00,58.32,58.36,58.3,58.36,34430.0,56.8595,56.8985,56.84,56.8985,34430.0
2024-05-14 15:20:00,58.35,58.35,58.3,58.34,33358.0,56.8888,56.8888,56.84,56.879,33358.0
2024-05-14 15:30:00,58.33,58.37,58.28,58.36,43945.0,56.8693,56.9083,56.8205,56.8985,43945.0
2024-05-14 15:40:00,58.35,58.4,58.34,58.36,68164.0,56.8888,56.9375,56.879,56.8985,68164.0
2024-05-14 15:50:00,58.36,58.45,58.3,58.34,268281.0,56.8985,56.9863,56.84,56.879,268281.0
2024-05-15 09:30:00,58.63,58.9,58.51,58.8,48329.0,57.1618,57.425,57.0448,57.3275,48329.0
2024-05-15 09:40:00,58.81,58.92,58.74,58.79,21702.0,57.3372,57.4445,57.269,57.3177,21702.0
2024-05-15 09:50:00,58.79,58.8,58.64,58.68,21086.0,57.3177,57.3275,57.1715,57.2105,21086.0
2024-05-15 10:00:00,58.69,58.79,58.62,58.75,18784.0,57.2202,57.3177,57.152,57.2787,18784.0
2024-05-15 10:10:00,58.75,58.77,58.67,58.73,17191.0,57.2787,57.2982,57.2008,57.2592,17191.0
2024-05-15 10:20:00,58.74,58.75,58.68,58.72,16685.0,57.269,57.2787,57.2105,57.2495,16685.0
2024-05-15 10:30:00,58.73,58.78,58.67,58.74,44273.0,57.2592,57.308,57.2008,57.269,44273.0
2024-05-15 10:40:00,58.73,58.75,58.68,58.69,38377.0,57.2592,57.2787,57.2105,57.2202,38377.0
2024-05-15 10:50:00,58.68,58.73,58.63,58.65,66265.0,57.2105,57.2592,57.1618,57.1813,66265.0
2024-05-15 11:00:00,58.64,58.66,58.58,58.64,27405.0,57.1715,57.191,57.113,57.1715,27405.0
2024-05-15 11:10:00,58.63,58.77,58.59,58.73,48731.0,57.1618,57.2982,57.1228,57.2592,48731.0
2024-05-15 11:20:00,58.73,58.73,58.6,58.66,23746.0,57.2592,57.2592,57.1325,57.191,23746.0
2024-05-15 11:30:00,58.66,58.72,58.62,58.65,20756.0,57.191,57.2495,57.152,57.1813,20756.0
2024-05-15 11:40:00,58.64,58.65,58.6,58.64,16731.0,57.1715,57.1813,57.1325,57.1715,16731.0
2024-05-15 11:50:00,58.63,58.63,58.57,58.58,19040.0,57.1618,57.1618,57.1033,57.113,19040.0
2024-05-15 12:00:00,58.58,58.58,58.48,58.53,15760.0,57.113,57.113,57.0155,57.0643,15760.0
2024-05-15 12:10:00,58.53,58.53,58.48,58.5,18610.0,57.0643,57.0643,57.0155,57.035,18610.0
2024-05-15 12:20:00,58.49,58.52,58.45,58.46,24280.0,57.0253,57.0545,56.9863,56.996,24280.0
2024-05-15 12:30:00,58.47,58.47,58.44,58.44,11952.0,57.0058,57.0058,56.9765,56.9765,11952.0
2024-05-15 12:40:00,58.45,58.54,58.43,58.49,15776.0,56.9863,57.074,56.9668,57.0253,15776.0
2024-05-15 12:50:00,58.5,58.54,58.49,58.53,18525.0,57.035,57.074,57.0253,57.0643,18525.0
2024-05-15 13:00:00,58.52,58.54,58.5,58.51,18957.0,57.0545,57.074,57.035,57.0448,18957.0
2024-05-15 13:10:00,58.51,58.54,58.51,58.54,12553.0,57.0448,57.074,57.0448,57.074,12553.0
2024-05-15 13:20:00,58.54,58.54,58.5,58.54,21062.0,57.074,57.074,57.035,57.074,21062.0
2024-05-15 13:30:00,58.53,58.54,58.5,58.5,13716.0,57.0643,57.074,57.035,57.035,13716.0
2024-05-15 13:40:00,58.51,58.51,58.4,58.44,23399.0,57.0448,57.0448,56.9375,56.9765,23399.0
2024-05-15 13:50:00,58.44,58.5,58.43,58.46,11268.0,56.9765,57.035,56.9668,56.996,11268.0
2024-05-15 14:00:00,58.46,58.52,58.45,58.5,25278.0,56.996,57.0545,56.9863,57.035,25278.0
2024-05-15 14:10:00,58.5,58.53,58.46,58.5,41080.0,57.035,57.0643,56.996,57.035,41080.0
2024-05-15 14:20:00,58.5,58.5,58.42,58.46,14447.0,57.035,57.035,56.957,56.996,14447.0
2024-05-15 14:30:00,58.46,58.48,58.4,58.44,20111.0,56.996,57.0155,56.9375,56.9765,20111.0
2024-05-15 14:40:00,58.44,58.49,58.42,58.46,17109.0,56.9765,57.0253,56.957,56.996,17109.0
2024-05-15 14:50:00,58.45,58.5,58.44,58.48,38512.0,56.9863,57.035,56.9765,57.0155,38512.0
2024-05-15 15:00:00,58.48,58.49,58.46,58.48,18960.0,57.0155,57.0253,56.996,57.0155,18960.0
2024-05-15 15:10:00,58.47,58.58,58.46,58.57,58799.0,57.0058,57.113,56.996,57.1033,58799.0
2024-05-15 15:20:00,58.57,58.63,58.55,58.6,40222.0,57.1033,57.1618,57.0838,57.1325,40222.0
2024-05-15 15:30:00,58.6,58.66,58.58,58.66,49970.0,57.1325,57.191,57.113,57.191,49970.0
2024-05-15 15:40:00,58.66,58.76,58.65,58.75,71704.0,57.191,57.2885,57.1813,57.2787,71704.0
2024-05-15 15:50:00,58.75,58.94,58.73,58.81,310331.0,57.2787,57.464,57.2592,57.3372,310331.0
2024-05-16 09:30:00,58.8,58.99,58.8,58.88,50487.0,57.3275,57.5127,57.3275,57.4055,50487.0
2024-05-16 09:40:00,58.87,59.0,58.82,58.97,83435.0,57.3957,57.5225,57.347,57.4932,83435.0
2024-05-16 09:50:00,58.98,58.98,58.77,58.83,44802.0,57.503,57.503,57.2982,57.3567,44802.0
2024-05-16 10:00:00,58.83,58.99,58.83,58.95,27027.0,57.3567,57.5127,57.3567,57.4737,27027.0
2024-05-16 10:10:00,58.95,59.02,58.91,58.98,33254.0,57.4737,57.542,57.4347,57.503,33254.0
2024-05-16 10:20:00,58.98,59.03,58.96,59.01,27742.0,57.503,57.5517,57.4835,57.5322,27742.0
2024-05-16 10:30:00,59.01,59.04,58.97,58.97,27099.0,57.5322,57.5615,57.4932,57.4932,27099.0
2024-05-16 10:40:00,58.98,59.16,58.97,59.14,40163.0,57.503,57.6785,57.4932,57.659,40163.0
2024-05-16 10:50:00,59.14,59.21,59.14,59.18,46642.0,57.659,57.7272,57.659,57.698,46642.0
2024-05-16 11:00:00,59.18,59.21,59.15,59.2,39868.0,57.698,57.7272,57.6687,57.7175,39868.0
2024-05-16 11:10:00,59.2,59.2,59.08,59.08,40070.0,57.7175,57.7175,57.6005,57.6005,40070.0
2024-05-16 11:20:00,59.08,59.17,59.06,59.14,36221.0,57.6005,57.6882,57.581,57.659,36221.0
2024-05-16 11:30:00,59.14,59.15,59.11,59.14,33796.0,57.659,57.6687,57.6297,57.659,33796.0
2024-05-16 11:40:00,59.14,59.18,59.13,59.15,17109.0,57.659,57.698,57.6492,57.6687,17109.0
2024-05-16 11:50:00,59.14,59.18,59.08,59.18,19253.0,57.659,57.698,57.6005,57.698,19253.0
2024-05-16 12:00:00,59.18,59.21,59.15,59.17,22940.0,57.698,57.7272,57.6687,57.6882,22940.0
2024-05-16 12:10:00,59.17,59.21,59.15,59.15,18977.0,57.6882,57.7272,57.6687,57.6687,18977.0
2024-05-16 12:20:00,59.15,59.19,59.14,59.19,18123.0,57.6687,57.7077,57.659,57.7077,18123.0
2024-05-16 12:30:00,59.19,59.2,59.12,59.2,18827.0,57.7077,57.7175,57.6395,57.7175,18827.0
2024-05-16 12:40:00,59.19,59.22,59.16,59.2,22774.0,57.7077,57.737,57.6785,57.7175,22774.0
2024-05-16 12:50:00,59.2,59.22,59.16,59.18,21974.0,57.7175,57.737,57.6785,57.698,21974.0
2024-05-16 13:00:00,59.18,59.18,59.04,59.09,25972.0,57.698,57.698,57.5615,57.6102,25972.0
2024-05-16 13:10:00,59.1,59.13,59.08,59.1,50513.0,57.62,57.6492,57.6005,57.62,50513.0
2024-05-16 13:20:00,59.1,59.1,59.02,59.06,27271.0,57.62,57.62,57.542,57.581,27271.0
2024-05-16 13:30:00,59.06,59.08,59.01,59.01,16732.0,57.581,57.6005,57.5322,57.5322,16732.0
2024-05-16 13:40:00,59.01,59.02,58.89,58.92,34239.0,57.5322,57.542,57.4152,57.4445,34239.0
2024-05-16 13:50:00,58.92,58.96,58.9,58.95,23118.0,57.4445,57.4835,57.425,57.4737,23118.0
2024-05-16 14:00:00,58.96,58.96,58.87,58.91,30162.0,57.4835,57.4835,57.3957,57.4347,30162.0
2024-05-16 14:10:00,58.9,58.92,58.81,58.81,39566.0,57.425,57.4445,57.3372,57.3372,39566.0
2024-05-16 14:20:00,58.81,58.85,58.8,58.82,37520.0,57.3372,57.3762,57.3275,57.347,37520.0
2024-05-16 14:30:00,58.83,58.84,58.79,58.82,28497.0,57.3567,57.3665,57.3177,57.347,28497.0
2024-05-16 14:40:00,58.82,58.87,58.81,58.86,24816.0,57.347,57.3957,57.3372,57.386,24816.0
2024-05-16 14:50:00,58.88,58.88,58.8,58.84,25793.0,57.4055,57.4055,57.3275,57.3665,25793.0
2024-05-16 15:00:00,58.84,58.97,58.82,58.97,78648.0,57.3665,57.4932,57.347,57.4932,78648.0
2024-05-16 15:10:00,58.96,58.97,58.88,58.95,75624.0,57.4835,57.4932,57.4055,57.4737,75624.0
2024-05-16 15:20:00,58.96,58.97,58.85,58.87,34094.0,57.4835,57.4932,57.3762,57.3957,34094.0
2024-05-16 15:30:00,58.86,58.91,58.82,58.87,47836.0,57.386,57.4347,57.347,57.3957,47836.0
2024-05-16 15:40:00,58.88,58.92,58.82,58.91,77039.0,57.4055,57.4445,57.347,57.4347,77039.0
2024-05-16 15:50:00,58.92,59.01,58.75,58.76,264003.0,57.4445,57.5322,57.2787,57.2885,264003.0
2024-05-17 09:30:00,59.06,59.11,58.69,58.92,108611.0,57.581,57.6297,57.2202,57.4445,108611.0
2024-05-17 09:40:00,58.93,58.93,58.8,58.87,22759.0,57.4542,57.4542,57.3275,57.3957,22759.0
2024-05-17 09:50:00,58.87,58.91,58.77,58.87,30004.0,57.3957,57.4347,57.2982,57.3957,30004.0
2024-05-17 10:00:00,58.87,58.94,58.86,58.94,28241.0,57.3957,57.464,57.386,57.464,28241.0
2024-05-17 10:10:00,58.96,59.0,58.91,58.97,40529.0,57.4835,57.5225,57.4347,57.4932,40529.0
2024-05-17 10:20:00,58.98,59.08,58.97,59.08,37451.0,57.503,57.6005,57.4932,57.6005,37451.0
2024-05-17 10:30:00,59.08,59.08,58.94,58.95,23904.0,57.6005,57.6005,57.464,57.4737,23904.0
2024-05-17 10:40:00,58.95,58.98,58.9,58.94,25332.0,57.4737,57.503,57.425,57.464,25332.0
2024-05-17 10:50:00,58.94,58.97,58.89,58.93,25913.0,57.464,57.4932,57.4152,57.4542,25913.0
2024-05-17 11:00:00,58.93,58.94,58.89,58.92,28667.0,57.4542,57.464,57.4152,57.4445,28667.0
2024-05-17 11:10:00,58.93,58.97,58.92,58.94,23282.0,57.4542,57.4932,57.4445,57.464,23282.0
2024-05-17 11:20:00,58.93,58.96,58.9,58.94,40291.0,57.4542,57.4835,57.425,57.464,40291.0
2024-05-17 11:30:00,58.94,58.97,58.91,58.94,52724.0,57.464,57.4932,57.4347,57.464,52724.0
2024-05-17 11:40:00,58.93,59.05,58.92,59.04,58651.0,57.4542,57.5712,57.4445,57.5615,58651.0
2024-05-17 11:50:00,59.04,59.13,59.03,59.08,59702.0,57.5615,57.6492,57.5517,57.6005,59702.0
2024-05-17 12:00:00,59.09,59.17,59.09,59.17,44504.0,57.6102,57.6882,57.6102,57.6882,44504.0
2024-05-17 12:10:00,59.17,59.23,59.12,59.22,38900.0,57.6882,57.7467,57.6395,57.737,38900.0
2024-05-17 12:20:00,59.22,59.23,59.16,59.21,38748.0,57.737,57.7467,57.6785,57.7272,38748.0
2024-05-17 12:30:00,59.21,59.21,59.16,59.19,24587.0,57.7272,57.7272,57.6785,57.7077,24587.0
2024-05-17 12:40:00,59.19,59.21,59.17,59.21,28120.0,57.7077,57.7272,57.6882,57.7272,28120.0
2024-05-17 12:50:00,59.2,59.21,59.18,59.19,33812.0,57.7175,57.7272,57.698,57.7077,33812.0
2024-05-17 13:00:00,59.2,59.24,59.17,59.23,31678.0,57.7175,57.7565,57.6882,57.7467,31678.0
2024-05-17 13:10:00,59.24,59.31,59.22,59.31,35590.0,57.7565,57.8247,57.737,57.8247,35590.0
2024-05-17 13:20:00,59.31,59.34,59.3,59.33,31626.0,57.8247,57.854,57.815,57.8442,31626.0
2024-05-17 13:30:00,59.33,59.35,59.28,59.33,53093.0,57.8442,57.8637,57.7955,57.8442,53093.0
2024-05-17 13:40:00,59.32,59.32,59.28,59.3,31047.0,57.8345,57.8345,57.7955,57.815,31047.0
2024-05-17 13:50:00,59.32,59.4,59.31,59.35,35813.0,57.8345,57.9125,57.8247,57.8637,35813.0
2024-05-17 14:00:00,59.35,59.36,59.32,59.34,30860.0,57.8637,57.8735,57.8345,57.854,30860.0
2024-05-17 14:10:00,59.34,59.36,59.32,59.34,28128.0,57.854,57.8735,57.8345,57.854,28128.0
2024-05-17 14:20:00,59.35,59.35,59.25,59.33,19818.0,57.8637,57.8637,57.7662,57.8442,19818.0
2024-05-17 14:30:00,59.33,59.36,59.3,59.36,24797.0,57.8442,57.8735,57.815,57.8735,24797.0
2024-05-17 14:40:00,59.36,59.36,59.32,59.34,37199.0,57.8735,57.8735,57.8345,57.854,37199.0
2024-05-17 14:50:00,59.34,59.42,59.33,59.39,33226.0,57.854,57.932,57.8442,57.9027,33226.0
2024-05-17 15:00:00,59.39,59.4,59.34,59.38,42279.0,57.9027,57.9125,57.854,57.893,42279.0
2024-05-17 15:10:00,59.37,59.46,59.37,59.46,38162.0,57.8832,57.971,57.8832,57.971,38162.0
2024-05-17 15:20:00,59.46,59.49,59.39,59.45,58235.0,57.971,58.0002,57.9027,57.9612,58235.0
2024-05-17 15:30:00,59.45,59.52,59.43,59.48,53955.0,57.9612,58.0295,57.9417,57.9905,53955.0
2024-05-17 15:40:00,59.48,59.52,59.41,59.42,106380.0,57.9905,58.0295,57.9222,57.932,106380.0
2024-05-17 15:50:00,59.42,59.55,59.38,59.51,338578.0,57.932,58.0587,57.893,58.0197,338578.0
2024-05-20 09:30:00,59.52,59.7,59.33,59.44,44922.0,58.0295,58.205,57.8442,57.9515,44922.0
2024-05-20 09:40:00,59.43,59.47,59.18,59.43,18864.0,57.9417,57.9807,57.698,57.9417,18864.0
2024-05-20 09:50:00,59.43,59.44,59.21,59.24,12621.0,57.9417,57.9515,57.7272,57.7565,12621.0
2024-05-20 10:00:00,59.23,59.27,59.11,59.25,24180.0,57.7467,57.7857,57.6297,57.7662,24180.0
2024-05-20 10:10:00,59.23,59.29,59.21,59.29,12937.0,57.7467,57.8052,57.7272,57.8052,12937.0
2024-05-20 10:20:00,59.29,59.31,59.24,59.28,12118.0,57.8052,57.8247,57.7565,57.7955,12118.0
2024-05-20 10:30:00,59.27,59.28,59.19,59.19,17730.0,57.7857,57.7955,57.7077,57.7077,17730.0
2024-05-20 10:40:00,59.2,59.27,59.16,59.27,19127.0,57.7175,57.7857,57.6785,57.7857,19127.0
2024-05-20 10:50:00,59.27,59.27,59.2,59.2,15107.0,57.7857,57.7857,57.7175,57.7175,15107.0
2024-05-20 11:00:00,59.21,59.21,59.12,59.17,18797.0,57.7272,57.7272,57.6395,57.6882,18797.0
2024-05-20 11:10:00,59.17,59.23,59.16,59.22,15260.0,57.6882,57.7467,57.6785,57.737,15260.0
2024-05-20 11:20:00,59.23,59.28,59.22,59.25,22993.0,57.7467,57.7955,57.737,57.7662,22993.0
2024-05-20 11:30:00,59.24,59.28,59.22,59.25,32589.0,57.7565,57.7955,57.737,57.7662,32589.0
2024-05-20 11:40:00,59.25,59.25,59.12,59.13,15720.0,57.7662,57.7662,57.6395,57.6492,15720.0
2024-05-20 11:50:00,59.14,59.21,59.12,59.15,15821.0,57.659,57.7272,57.6395,57.6687,15821.0
2024-05-20 12:00:00,59.15,59.18,59.12,59.13,11425.0,57.6687,57.698,57.6395,57.6492,11425.0
2024-05-20 12:10:00,59.13,59.13,59.07,59.08,13669.0,57.6492,57.6492,57.5907,57.6005,13669.0
2024-05-20 12:20:00,59.09,59.15,59.08,59.14,15868.0,57.6102,57.6687,57.6005,57.659,15868.0
2024-05-20 12:30:00,59.14,59.18,59.13,59.15,9034.0,57.659,57.698,57.6492,57.6687,9034.0
2024-05-20 12:40:00,59.14,59.14,59.09,59.1,13635.0,57.659,57.659,57.6102,57.62,13635.0
2024-05-20 12:50:00,59.1,59.11,59.08,59.11,20748.0,57.62,57.6297,57.6005,57.6297,20748.0
2024-05-20 13:00:00,59.11,59.12,59.07,59.08,17664.0,57.6297,57.6395,57.5907,57.6005,17664.0
2024-05-20 13:10:00,59.08,59.16,59.08,59.12,21286.0,57.6005,57.6785,57.6005,57.6395,21286.0
2024-05-20 13:20:00,59.12,59.15,59.08,59.11,21753.0,57.6395,57.6687,57.6005,57.6297,21753.0
2024-05-20 13:30:00,59.11,59.16,59.06,59.14,25100.0,57.6297,57.6785,57.581,57.659,25100.0
2024-05-20 13:40:00,59.15,59.2,59.13,59.13,22445.0,57.6687,57.7175,57.6492,57.6492,22445.0
2024-05-20 13:50:00,59.13,59.14,59.1,59.13,11545.0,57.6492,57.659,57.62,57.6492,11545.0
2024-05-20 14:00:00,59.13,59.13,58.96,59.01,31123.0,57.6492,57.6492,57.4835,57.5322,31123.0
2024-05-20 14:10:00,59.01,59.01,58.86,58.88,14819.0,57.5322,57.5322,57.386,57.4055,14819.0
2024-05-20 14:20:00,58.88,58.93,58.87,58.92,16367.0,57.4055,57.4542,57.3957,57.4445,16367.0
2024-05-20 14:30:00,58.92,58.94,58.88,58.94,17343.0,57.4445,57.464,57.4055,57.464,17343.0
2024-05-20 14:40:00,58.95,58.96,58.87,58.87,17575.0,57.4737,57.4835,57.3957,57.3957,17575.0
2024-05-20 14:50:00,58.86,58.86,58.77,58.81,20268.0,57.386,57.386,57.2982,57.3372,20268.0
2024-05-20 15:00:00,58.8,58.85,58.77,58.85,23046.0,57.3275,57.3762,57.2982,57.3762,23046.0
2024-05-20 15:10:00,58.85,58.88,58.82,58.84,25447.0,57.3762,57.4055,57.347,57.3665,25447.0
2024-05-20 15:20:00,58.84,58.86,58.81,58.85,26838.0,57.3665,57.386,57.3372,57.3762,26838.0
2024-05-20 15:30:00,58.86,59.0,58.83,59.0,42202.0,57.386,57.5225,57.3567,57.5225,42202.0
2024-05-20 15:40:00,58.99,59.03,58.87,58.91,92829.0,57.5127,57.5517,57.3957,57.4347,92829.0
2024-05-20 15:50:00,58.91,58.99,58.85,58.97,194452.0,57.4347,57.5127,57.3762,57.4932,194452.0
2024-05-21 09:30:00,58.92,59.17,58.86,59.0,36996.0,57.4445,57.6882,57.386,57.5225,36996.0
2024-05-21 09:40:00,59.01,59.01,58.86,58.97,58686.0,57.5322,57.5322,57.386,57.4932,58686.0
2024-05-21 09:50:00,58.98,58.99,58.77,58.77,38970.0,57.503,57.5127,57.2982,57.2982,38970.0
2024-05-21 10:00:00,58.78,58.95,58.68,58.92,114731.0,57.308,57.4737,57.2105,57.4445,114731.0
2024-05-21 10:10:00,58.92,58.95,58.84,58.95,27325.0,57.4445,57.4737,57.3665,57.4737,27325.0
2024-05-21 10:20:00,58.95,58.96,58.85,58.88,24282.0,57.4737,57.4835,57.3762,57.4055,24282.0
2024-05-21 10:30:00,58.88,58.98,58.85,58.97,22555.0,57.4055,57.503,57.3762,57.4932,22555.0
2024-05-21 10:40:00,58.98,59.09,58.96,59.08,22765.0,57.503,57.6102,57.4835,57.6005,22765.0
2024-05-21 10:50:00,59.09,59.1,59.02,59.02,19474.0,57.6102,57.62,57.542,57.542,19474.0
2024-05-21 11:00:00,59.02,59.02,58.92,58.97,27724.0,57.542,57.542,57.4445,57.4932,27724.0
2024-05-21 11:10:00,58.98,59.09,58.97,59.08,38627.0,57.503,57.6102,57.4932,57.6005,38627.0
2024-05-21 11:20:00,59.07,59.07,59.0,59.04,23073.0,57.5907,57.5907,57.5225,57.5615,23073.0
2024-05-21 11:30:00,59.04,59.06,59.01,59.05,18617.0,57.5615,57.581,57.5322,57.5712,18617.0
2024-05-21 11:40:00,59.05,59.06,59.0,59.04,21962.0,57.5712,57.581,57.5225,57.5615,21962.0
2024-05-21 11:50:00,59.03,59.04,58.99,58.99,19005.0,57.5517,57.5615,57.5127,57.5127,19005.0
2024-05-21 12:00:00,58.98,58.99,58.94,58.95,13361.0,57.503,57.5127,57.464,57.4737,13361.0
2024-05-21 12:10:00,58.96,59.0,58.95,59.0,14507.0,57.4835,57.5225,57.4737,57.5225,14507.0
2024-05-21 12:20:00,59.0,59.01,58.97,58.98,14853.0,57.5225,57.5322,57.4932,57.503,14853.0
2024-05-21 12:30:00,58.99,59.0,58.91,58.94,10124.0,57.5127,57.5225,57.4347,57.464,10124.0
2024-05-21 12:40:00,58.94,58.95,58.91,58.94,19254.0,57.464,57.4737,57.4347,57.464,19254.0
2024-05-21 12:50:00,58.94,58.99,58.93,58.98,16240.0,57.464,57.5127,57.4542,57.503,16240.0
2024-05-21 13:00:00,58.98,59.0,58.95,59.0,15461.0,57.503,57.5225,57.4737,57.5225,15461.0
2024-05-21 13:10:00,59.01,59.01,58.94,59.01,17786.0,57.5322,57.5322,57.464,57.5322,17786.0
2024-05-21 13:20:00,59.01,59.01,58.94,58.97,26643.0,57.5322,57.5322,57.464,57.4932,26643.0
2024-05-21 13:30:00,58.98,59.08,58.98,59.07,20444.0,57.503,57.6005,57.503,57.5907,20444.0
2024-05-21 13:40:00,59.08,59.1,59.05,59.09,21225.0,57.6005,57.62,57.5712,57.6102,21225.0
2024-05-21 13:50:00,59.1,59.13,59.09,59.11,22408.0,57.62,57.6492,57.6102,57.6297,22408.0
2024-05-21 14:00:00,59.11,59.11,59.04,59.05,19046.0,57.6297,57.6297,57.5615,57.5712,19046.0
2024-05-21 14:10:00,59.05,59.06,59.01,59.01,12406.0,57.5712,57.581,57.5322,57.5322,12406.0
2024-05-21 14:20:00,59.01,59.05,59.01,59.03,19750.0,57.5322,57.5712,57.5322,57.5517,19750.0
2024-05-21 14:30:00,59.04,59.07,59.02,59.02,18706.0,57.5615,57.5907,57.542,57.542,18706.0
2024-05-21 14:40:00,59.01,59.01,58.97,59.0,13977.0,57.5322,57.5322,57.4932,57.5225,13977.0
2024-05-21 14:50:00,59.0,59.01,58.98,59.0,15541.0,57.5225,57.5322,57.503,57.5225,15541.0
2024-05-21 15:00:00,59.0,59.03,58.98,59.02,32533.0,57.5225,57.5517,57.503,57.542,32533.0
2024-05-21 15:10:00,59.02,59.1,59.01,59.07,35145.0,57.542,57.62,57.5322,57.5907,35145.0
2024-05-21 15:20:00,59.07,59.08,59.01,59.04,36546.0,57.5907,57.6005,57.5322,57.5615,36546.0
2024-05-21 15:30:00,59.05,59.13,59.02,59.09,63149.0,57.5712,57.6492,57.542,57.6102,63149.0
2024-05-21 15:40:00,59.09,59.09,58.95,59.0,84746.0,57.6102,57.6102,57.4737,57.5225,84746.0
2024-05-21 15:50:00,59.0,59.15,58.98,59.09,321583.0,57.5225,57.6687,57.503,57.6102,321583.0
2024-05-22 09:30:00,58.86,59.0,58.81,58.94,42801.0,57.386,57.5225,57.3372,57.464,42801.0
2024-05-22 09:40:00,58.96,59.15,58.96,59.13,20538.0,57.4835,57.6687,57.4835,57.6492,20538.0
2024-05-22 09:50:00,59.12,59.17,58.99,59.04,49128.0,57.6395,57.6882,57.5127,57.5615,49128.0
2024-05-22 10:00:00,59.02,59.02,58.92,58.98,22614.0,57.542,57.542,57.4445,57.503,22614.0
2024-05-22 10:10:00,59.0,59.0,58.87,58.89,21914.0,57.5225,57.5225,57.3957,57.4152,21914.0
2024-05-22 10:20:00,58.89,58.91,58.82,58.91,63522.0,57.4152,57.4347,57.347,57.4347,63522.0
2024-05-22 10:30:00,58.91,58.97,58.88,58.95,39284.0,57.4347,57.4932,57.4055,57.4737,39284.0
2024-05-22 10:40:00,58.95,58.96,58.89,58.9,29886.0,57.4737,57.4835,57.4152,57.425,29886.0
2024-05-22 10:50:00,58.9,58.95,58.9,58.91,17485.0,57.425,57.4737,57.425,57.4347,17485.0
2024-05-22 11:00:00,58.9,58.9,58.79,58.8,14506.0,57.425,57.425,57.3177,57.3275,14506.0
2024-05-22 11:10:00,58.81,58.84,58.8,58.84,17481.0,57.3372,57.3665,57.3275,57.3665,17481.0
2024-05-22 11:20:00,58.84,58.85,58.76,58.78,14848.0,57.3665,57.3762,57.2885,57.308,14848.0
2024-05-22 11:30:00,58.77,58.77,58.71,58.73,22033.0,57.2982,57.2982,57.2397,57.2592,22033.0
2024-05-22 11:40:00,58.73,58.8,58.72,58.79,12324.0,57.2592,57.3275,57.2495,57.3177,12324.0
2024-05-22 11:50:00,58.78,58.78,58.71,58.77,13859.0,57.308,57.308,57.2397,57.2982,13859.0
2024-05-22 12:00:00,58.76,58.83,58.76,58.81,15533.0,57.2885,57.3567,57.2885,57.3372,15533.0
2024-05-22 12:10:00,58.82,58.83,58.78,58.8,11746.0,57.347,57.3567,57.308,57.3275,11746.0
2024-05-22 12:20:00,58.79,58.83,58.79,58.8,17371.0,57.3177,57.3567,57.3177,57.3275,17371.0
2024-05-22 12:30:00,58.81,58.83,58.79,58.82,8930.0,57.3372,57.3567,57.3177,57.347,8930.0
2024-05-22 12:40:00,58.83,58.85,58.79,58.85,7306.0,57.3567,57.3762,57.3177,57.3762,7306.0
2024-05-22 12:50:00,58.85,58.85,58.8,58.8,9582.0,57.3762,57.3762,57.3275,57.3275,9582.0
2024-05-22 13:00:00,58.8,58.82,58.79,58.8,10695.0,57.3275,57.347,57.3177,57.3275,10695.0
2024-05-22 13:10:00,58.8,58.84,58.79,58.84,9408.0,57.3275,57.3665,57.3177,57.3665,9408.0
2024-05-22 13:20:00,58.84,58.84,58.8,58.81,11870.0,57.3665,57.3665,57.3275,57.3372,11870.0
2024-05-22 13:30:00,58.8,58.81,58.72,58.78,9983.0,57.3275,57.3372,57.2495,57.308,9983.0
2024-05-22 13:40:00,58.78,58.81,58.73,58.8,18576.0,57.308,57.3372,57.2592,57.3275,18576.0
2024-05-22 13:50:00,58.81,58.87,58.81,58.87,6467.0,57.3372,57.3957,57.3372,57.3957,6467.0
2024-05-22 14:00:00,58.87,58.88,58.74,58.75,22848.0,57.3957,57.4055,57.269,57.2787,22848.0
2024-05-22 14:10:00,58.75,58.78,58.7,58.72,26698.0,57.2787,57.308,57.23,57.2495,26698.0
2024-05-22 14:20:00,58.72,58.72,58.56,58.57,22206.0,57.2495,57.2495,57.0935,57.1033,22206.0
2024-05-22 14:30:00,58.56,58.6,58.53,58.55,18574.0,57.0935,57.1325,57.0643,57.0838,18574.0
2024-05-22 14:40:00,58.55,58.61,58.47,58.56,46383.0,57.0838,57.1423,57.0058,57.0935,46383.0
2024-05-22 14:50:00,58.56,58.58,58.52,58.56,23622.0,57.0935,57.113,57.0545,57.0935,23622.0
2024-05-22 15:00:00,58.56,58.65,58.55,58.65,15145.0,57.0935,57.1813,57.0838,57.1813,15145.0
2024-05-22 15:10:00,58.65,58.68,58.59,58.59,36243.0,57.1813,57.2105,57.1228,57.1228,36243.0
2024-05-22 15:20:00,58.6,58.68,58.6,58.64,46390.0,57.1325,57.2105,57.1325,57.1715,46390.0
2024-05-22 15:30:00,58.65,58.81,58.62,58.75,48168.0,57.1813,57.3372,57.152,57.2787,48168.0
2024-05-22 15:40:00,58.76,58.78,58.71,58.71,84109.0,57.2885,57.308,57.2397,57.2397,84109.0
2024-05-22 15:50:00,58.71,58.99,58.69,58.99,477448.0,57.2397,57.5127,57.2202,57.5127,477448.0
2024-05-23 09:30:00,58.99,58.99,58.61,58.75,70217.0,57.5127,57.5127,57.1423,57.2787,70217.0
2024-05-23 09:40:00,58.76,58.87,58.7,58.7,45453.0,57.2885,57.3957,57.23,57.23,45453.0
2024-05-23 09:50:00,58.74,58.74,58.53,58.68,30442.0,57.269,57.269,57.0643,57.2105,30442.0
2024-05-23 10:00:00,58.68,58.86,58.67,58.86,46168.0,57.2105,57.386,57.2008,57.386,46168.0
2024-05-23 10:10:00,58.86,58.93,58.83,58.84,20327.0,57.386,57.4542,57.3567,57.3665,20327.0
2024-05-23 10:20:00,58.84,58.84,58.71,58.75,23385.0,57.3665,57.3665,57.2397,57.2787,23385.0
2024-05-23 10:30:00,58.75,58.81,58.68,58.81,21725.0,57.2787,57.3372,57.2105,57.3372,21725.0
2024-05-23 10:40:00,58.81,58.81,58.7,58.72,18359.0,57.3372,57.3372,57.23,57.2495,18359.0
2024-05-23 10:50:00,58.72,58.72,58.64,58.66,19686.0,57.2495,57.2495,57.1715,57.191,19686.0
2024-05-23 11:00:00,58.66,58.8,58.66,58.78,20484.0,57.191,57.3275,57.191,57.308,20484.0
2024-05-23 11:10:00,58.78,58.81,58.73,58.79,16941.0,57.308,57.3372,57.2592,57.3177,16941.0
2024-05-23 11:20:00,58.79,58.81,58.76,58.79,24761.0,57.3177,57.3372,57.2885,57.3177,24761.0
2024-05-23 11:30:00,58.79,58.86,58.76,58.85,20730.0,57.3177,57.386,57.2885,57.3762,20730.0
2024-05-23 11:40:00,58.86,58.86,58.81,58.83,14328.0,57.386,57.386,57.3372,57.3567,14328.0
2024-05-23 11:50:00,58.84,58.91,58.82,58.9,14237.0,57.3665,57.4347,57.347,57.425,14237.0
2024-05-23 12:00:00,58.89,58.9,58.78,58.82,14810.0,57.4152,57.425,57.308,57.347,14810.0
2024-05-23 12:10:00,58.81,58.85,58.75,58.78,19465.0,57.3372,57.3762,57.2787,57.308,19465.0
2024-05-23 12:20:00,58.78,58.84,58.77,58.79,18913.0,57.308,57.3665,57.2982,57.3177,18913.0
2024-05-23 12:30:00,58.8,58.83,58.76,58.76,19614.0,57.3275,57.3567,57.2885,57.2885,19614.0
2024-05-23 12:40:00,58.77,58.77,58.65,58.67,17339.0,57.2982,57.2982,57.1813,57.2008,17339.0
2024-05-23 12:50:00,58.67,58.68,58.61,58.64,13778.0,57.2008,57.2105,57.1423,57.1715,13778.0
2024-05-23 13:00:00,58.64,58.64,58.59,58.61,17519.0,57.1715,57.1715,57.1228,57.1423,17519.0
2024-05-23 13:10:00,58.62,58.62,58.52,58.52,17551.0,57.152,57.152,57.0545,57.0545,17551.0
2024-05-23 13:20:00,58.52,58.53,58.46,58.52,14162.0,57.0545,57.0643,56.996,57.0545,14162.0
2024-05-23 13:30:00,58.51,58.51,58.36,58.37,26201.0,57.0448,57.0448,56.8985,56.9083,26201.0
2024-05-23 13:40:00,58.38,58.44,58.22,58.24,20352.0,56.918,56.9765,56.762,56.7815,20352.0
2024-05-23 13:50:00,58.24,58.29,58.22,58.23,16445.0,56.7815,56.8303,56.762,56.7718,16445.0
2024-05-23 14:00:00,58.22,58.22,58.13,58.2,22388.0,56.762,56.762,56.6743,56.7425,22388.0
2024-05-23 14:10:00,58.23,58.26,58.11,58.11,24891.0,56.7718,56.801,56.6548,56.6548,24891.0
2024-05-23 14:20:00,58.11,58.2,58.1,58.15,28288.0,56.6548,56.7425,56.645,56.6938,28288.0
2024-05-23 14:30:00,58.14,58.3,58.11,58.28,24573.0,56.684,56.84,56.6548,56.8205,24573.0
2024-05-23 14:40:00,58.28,58.32,58.23,58.26,38487.0,56.8205,56.8595,56.7718,56.801,38487.0
2024-05-23 14:50:00,58.26,58.3,58.22,58.28,26337.0,56.801,56.84,56.762,56.8205,26337.0
2024-05-23 15:00:00,58.28,58.37,58.27,58.37,39498.0,56.8205,56.9083,56.8108,56.9083,39498.0
2024-05-23 15:10:00,58.37,58.39,58.34,58.37,45373.0,56.9083,56.9278,56.879,56.9083,45373.0
2024-05-23 15:20:00,58.37,58.41,58.29,58.38,58850.0,56.9083,56.9473,56.8303,56.918,58850.0
2024-05-23 15:30:00,58.39,58.44,58.36,58.41,66901.0,56.9278,56.9765,56.8985,56.9473,66901.0
2024-05-23 15:40:00,58.41,58.46,58.38,58.41,78496.0,56.9473,56.996,56.918,56.9473,78496.0
2024-05-23 15:50:00,58.41,58.46,58.33,58.34,260940.0,56.9473,56.996,56.8693,56.879,260940.0
2024-05-24 09:30:00,58.57,58.87,58.5,58.85,32222.0,57.1033,57.3957,57.035,57.3762,32222.0
2024-05-24 09:40:00,58.86,58.89,58.69,58.71,20090.0,57.386,57.4152,57.2202,57.2397,20090.0
2024-05-24 09:50:00,58.71,58.78,58.65,58.78,11067.0,57.2397,57.308,57.1813,57.308,11067.0
2024-05-24 10:00:00,58.79,58.91,58.79,58.88,16901.0,57.3177,57.4347,57.3177,57.4055,16901.0
2024-05-24 10:10:00,58.89,58.9,58.8,58.86,13022.0,57.4152,57.425,57.3275,57.386,13022.0
2024-05-24 10:20:00,58.86,58.96,58.85,58.94,8285.0,57.386,57.4835,57.3762,57.464,8285.0
2024-05-24 10:30:00,58.94,58.98,58.86,58.86,23014.0,57.464,57.503,57.386,57.386,23014.0
2024-05-24 10:40:00,58.86,58.88,58.79,58.86,24713.0,57.386,57.4055,57.3177,57.386,24713.0
2024-05-24 10:50:00,58.86,58.89,58.84,58.88,8361.0,57.386,57.4152,57.3665,57.4055,8361.0
2024-05-24 11:00:00,58.87,58.99,58.84,58.97,13837.0,57.3957,57.5127,57.3665,57.4932,13837.0
2024-05-24 11:10:00,58.98,58.98,58.94,58.96,6075.0,57.503,57.503,57.464,57.4835,6075.0
2024-05-24 11:20:00,58.95,58.95,58.9,58.93,14274.0,57.4737,57.4737,57.425,57.4542,14274.0
2024-05-24 11:30:00,58.93,58.95,58.88,58.88,17142.0,57.4542,57.4737,57.4055,57.4055,17142.0
2024-05-24 11:40:00,58.89,58.92,58.85,58.86,5521.0,57.4152,57.4445,57.3762,57.386,5521.0
2024-05-24 11:50:00,58.86,58.92,58.85,58.91,5979.0,57.386,57.4445,57.3762,57.4347,5979.0
2024-05-24 12:00:00,58.91,58.98,58.89,58.98,9478.0,57.4347,57.503,57.4152,57.503,9478.0
2024-05-24 12:10:00,58.98,59.02,58.98,59.0,8704.0,57.503,57.542,57.503,57.5225,8704.0
2024-05-24 12:20:00,59.0,59.01,58.94,58.95,12026.0,57.5225,57.5322,57.464,57.4737,12026.0
2024-05-24 12:30:00,58.95,58.95,58.9,58.91,9095.0,57.4737,57.4737,57.425,57.4347,9095.0
2024-05-24 12:40:00,58.89,58.9,58.83,58.86,9905.0,57.4152,57.425,57.3567,57.386,9905.0
2024-05-24 12:50:00,58.86,58.87,58.81,58.81,13541.0,57.386,57.3957,57.3372,57.3372,13541.0
2024-05-24 13:00:00,58.81,58.84,58.8,58.82,6391.0,57.3372,57.3665,57.3275,57.347,6391.0
2024-05-24 13:10:00,58.82,58.86,58.81,58.86,9144.0,57.347,57.386,57.3372,57.386,9144.0
2024-05-24 13:20:00,58.86,58.89,58.84,58.86,6366.0,57.386,57.4152,57.3665,57.386,6366.0
2024-05-24 13:30:00,58.85,58.91,58.84,58.89,9487.0,57.3762,57.4347,57.3665,57.4152,9487.0
2024-05-24 13:40:00,58.88,58.89,58.85,58.88,8556.0,57.4055,57.4152,57.3762,57.4055,8556.0
2024-05-24 13:50:00,58.89,58.91,58.88,58.9,11828.0,57.4152,57.4347,57.4055,57.425,11828.0
2024-05-24 14:00:00,58.91,58.97,58.9,58.95,15140.0,57.4347,57.4932,57.425,57.4737,15140.0
2024-05-24 14:10:00,58.95,58.97,58.89,58.97,23561.0,57.4737,57.4932,57.4152,57.4932,23561.0
2024-05-24 14:20:00,58.97,58.97,58.93,58.96,14312.0,57.4932,57.4932,57.4542,57.4835,14312.0
2024-05-24 14:30:00,58.96,59.02,58.95,59.02,32221.0,57.4835,57.542,57.4737,57.542,32221.0
2024-05-24 14:40:00,59.02,59.05,59.02,59.04,17165.0,57.542,57.5712,57.542,57.5615,17165.0
2024-05-24 14:50:00,59.04,59.06,59.0,59.02,15974.0,57.5615,57.581,57.5225,57.542,15974.0
2024-05-24 15:00:00,59.01,59.04,58.97,59.0,29591.0,57.5322,57.5615,57.4932,57.5225,29591.0
2024-05-24 15:10:00,59.01,59.09,59.0,59.05,44275.0,57.5322,57.6102,57.5225,57.5712,44275.0
2024-05-24 15:20:00,59.06,59.09,59.01,59.04,41460.0,57.581,57.6102,57.5322,57.5615,41460.0
2024-05-24 15:30:00,59.04,59.14,59.02,59.11,50683.0,57.5615,57.659,57.542,57.6297,50683.0
2024-05-24 15:40:00,59.1,59.11,59.02,59.02,57199.0,57.62,57.6297,57.542,57.542,57199.0
2024-05-24 15:50:00,59.02,59.12,59.01,59.09,174639.0,57.542,57.6395,57.5322,57.6102,174639.0
2024-05-28 09:30:00,58.98,59.11,58.78,58.95,50937.0,57.503,57.6297,57.308,57.4737,50937.0
2024-05-28 09:40:00,58.94,59.15,58.9,59.12,23500.0,57.464,57.6687,57.425,57.6395,23500.0
2024-05-28 09:50:00,59.12,59.12,58.94,59.0,15638.0,57.6395,57.6395,57.464,57.5225,15638.0
2024-05-28 10:00:00,58.99,59.04,58.88,58.93,16958.0,57.5127,57.5615,57.4055,57.4542,16958.0
2024-05-28 10:10:00,58.93,58.94,58.78,58.82,15063.0,57.4542,57.464,57.308,57.347,15063.0
2024-05-28 10:20:00,58.81,58.86,58.79,58.84,15641.0,57.3372,57.386,57.3177,57.3665,15641.0
2024-05-28 10:30:00,58.84,58.87,58.81,58.81,19794.0,57.3665,57.3957,57.3372,57.3372,19794.0
2024-05-28 10:40:00,58.82,58.9,58.79,58.85,19234.0,57.347,57.425,57.3177,57.3762,19234.0
2024-05-28 10:50:00,58.85,58.86,58.78,58.79,14891.0,57.3762,57.386,57.308,57.3177,14891.0
2024-05-28 11:00:00,58.79,58.8,58.66,58.75,14244.0,57.3177,57.3275,57.191,57.2787,14244.0
2024-05-28 11:10:00,58.75,58.83,58.74,58.81,11491.0,57.2787,57.3567,57.269,57.3372,11491.0
2024-05-28 11:20:00,58.8,58.87,58.8,58.8,15866.0,57.3275,57.3957,57.3275,57.3275,15866.0
2024-05-28 11:30:00,58.81,58.87,58.81,58.83,19060.0,57.3372,57.3957,57.3372,57.3567,19060.0
2024-05-28 11:40:00,58.83,58.88,58.8,58.87,16795.0,57.3567,57.4055,57.3275,57.3957,16795.0
2024-05-28 11:50:00,58.87,58.9,58.85,58.89,22221.0,57.3957,57.425,57.3762,57.4152,22221.0
2024-05-28 12:00:00,58.9,58.9,58.81,58.82,15584.0,57.425,57.425,57.3372,57.347,15584.0
2024-05-28 12:10:00,58.82,58.84,58.79,58.82,12557.0,57.347,57.3665,57.3177,57.347,12557.0
2024-05-28 12:20:00,58.82,58.82,58.76,58.77,18124.0,57.347,57.347,57.2885,57.2982,18124.0
2024-05-28 12:30:00,58.77,58.8,58.73,58.8,20001.0,57.2982,57.3275,57.2592,57.3275,20001.0
2024-05-28 12:40:00,58.8,58.83,58.73,58.74,16658.0,57.3275,57.3567,57.2592,57.269,16658.0
2024-05-28 12:50:00,58.74,58.74,58.68,58.69,19056.0,57.269,57.269,57.2105,57.2202,19056.0
2024-05-28 13:00:00,58.69,58.69,58.59,58.65,22860.0,57.2202,57.2202,57.1228,57.1813,22860.0
2024-05-28 13:10:00,58.65,58.65,58.58,58.59,13366.0,57.1813,57.1813,57.113,57.1228,13366.0
2024-05-28 13:20:00,58.6,58.6,58.5,58.5,20880.0,57.1325,57.1325,57.035,57.035,20880.0
2024-05-28 13:30:00,58.5,58.54,58.48,58.48,20681.0,57.035,57.074,57.0155,57.0155,20681.0
2024-05-28 13:40:00,58.48,58.5,58.43,58.45,29779.0,57.0155,57.035,56.9668,56.9863,29779.0
2024-05-28 13:50:00,58.45,58.47,58.39,58.45,20370.0,56.9863,57.0058,56.9278,56.9863,20370.0
2024-05-28 14:00:00,58.45,58.46,58.39,58.43,17868.0,56.9863,56.996,56.9278,56.9668,17868.0
2024-05-28 14:10:00,58.43,58.44,58.39,58.43,21336.0,56.9668,56.9765,56.9278,56.9668,21336.0
2024-05-28 14:20:00,58.43,58.43,58.27,58.3,24300.0,56.9668,56.9668,56.8108,56.84,24300.0
2024-05-28 14:30:00,58.31,58.31,58.21,58.24,23301.0,56.8498,56.8498,56.7523,56.7815,23301.0
2024-05-28 14:40:00,58.25,58.3,58.19,58.24,25137.0,56.7913,56.84,56.7328,56.7815,25137.0
2024-05-28 14:50:00,58.24,58.25,58.19,58.23,23612.0,56.7815,56.7913,56.7328,56.7718,23612.0
2024-05-28 15:00:00,58.23,58.28,58.17,58.2,27817.0,56.7718,56.8205,56.7133,56.7425,27817.0
2024-05-28 15:10:00,58.2,58.24,58.16,58.23,47406.0,56.7425,56.7815,56.7035,56.7718,47406.0
2024-05-28 15:20:00,58.23,58.28,58.22,58.23,56373.0,56.7718,56.8205,56.762,56.7718,56373.0
2024-05-28 15:30:00,58.23,58.39,58.23,58.37,52568.0,56.7718,56.9278,56.7718,56.9083,52568.0
2024-05-28 15:40:00,58.38,58.44,58.35,58.4,65870.0,56.918,56.9765,56.8888,56.9375,65870.0
2024-05-28 15:50:00,58.4,58.41,58.14,58.24,369127.0,56.9375,56.9473,56.684,56.7815,369127.0
2024-05-29 09:30:00,57.65,57.78,57.26,57.41,71944.0,56.2063,56.333,55.8261,55.9723,71944.0
2024-05-29 09:40:00,57.4,57.56,57.33,57.43,24672.0,55.9626,56.1185,55.8943,55.9918,24672.0
2024-05-29 09:50:00,57.44,57.73,57.42,57.73,46406.0,56.0016,56.2843,55.9821,56.2843,46406.0
2024-05-29 10:00:00,57.73,57.79,57.59,57.63,52219.0,56.2843,56.3428,56.1478,56.1868,52219.0
2024-05-29 10:10:00,57.62,57.83,57.62,57.8,33825.0,56.177,56.3818,56.177,56.3525,33825.0
2024-05-29 10:20:00,57.8,57.8,57.71,57.76,47415.0,56.3525,56.3525,56.2648,56.3135,47415.0
2024-05-29 10:30:00,57.77,57.79,57.67,57.79,22143.0,56.3233,56.3428,56.2258,56.3428,22143.0
2024-05-29 10:40:00,57.79,57.83,57.77,57.81,28725.0,56.3428,56.3818,56.3233,56.3623,28725.0
2024-05-29 10:50:00,57.8,57.82,57.65,57.68,32041.0,56.3525,56.372,56.2063,56.2355,32041.0
2024-05-29 11:00:00,57.67,57.73,57.63,57.73,21516.0,56.2258,56.2843,56.1868,56.2843,21516.0
2024-05-29 11:10:00,57.73,57.77,57.68,57.68,26191.0,56.2843,56.3233,56.2355,56.2355,26191.0
2024-05-29 11:20:00,57.69,57.71,57.66,57.71,29194.0,56.2453,56.2648,56.216,56.2648,29194.0
2024-05-29 11:30:00,57.71,57.75,57.69,57.75,39651.0,56.2648,56.3038,56.2453,56.3038,39651.0
2024-05-29 11:40:00,57.75,57.75,57.64,57.65,38121.0,56.3038,56.3038,56.1965,56.2063,38121.0
2024-05-29 11:50:00,57.65,57.74,57.65,57.73,17466.0,56.2063,56.294,56.2063,56.2843,17466.0
2024-05-29 12:00:00,57.73,57.73,57.63,57.71,21433.0,56.2843,56.2843,56.1868,56.2648,21433.0
2024-05-29 12:10:00,57.7,57.77,57.69,57.77,11896.0,56.255,56.3233,56.2453,56.3233,11896.0
2024-05-29 12:20:00,57.77,57.84,57.77,57.83,14610.0,56.3233,56.3915,56.3233,56.3818,14610.0
2024-05-29 12:30:00,57.83,57.84,57.78,57.82,10683.0,56.3818,56.3915,56.333,56.372,10683.0
2024-05-29 12:40:00,57.83,57.84,57.81,57.83,9141.0,56.3818,56.3915,56.3623,56.3818,9141.0
2024-05-29 12:50:00,57.83,57.85,57.81,57.85,16143.0,56.3818,56.4013,56.3623,56.4013,16143.0
2024-05-29 13:00:00,57.85,57.89,57.81,57.88,47205.0,56.4013,56.4403,56.3623,56.4305,47205.0
2024-05-29 13:10:00,57.88,57.89,57.82,57.85,42445.0,56.4305,56.4403,56.372,56.4013,42445.0
2024-05-29 13:20:00,57.85,57.94,57.85,57.93,17587.0,56.4013,56.489,56.4013,56.4793,17587.0
2024-05-29 13:30:00,57.93,57.94,57.9,57.91,12921.0,56.4793,56.489,56.45,56.4598,12921.0
2024-05-29 13:40:00,57.91,57.91,57.83,57.84,17184.0,56.4598,56.4598,56.3818,56.3915,17184.0
2024-05-29 13:50:00,57.83,57.95,57.82,57.93,14037.0,56.3818,56.4988,56.372,56.4793,14037.0
2024-05-29 14:00:00,57.93,57.95,57.9,57.95,15334.0,56.4793,56.4988,56.45,56.4988,15334.0
2024-05-29 14:10:00,57.95,57.95,57.86,57.87,18726.0,56.4988,56.4988,56.411,56.4208,18726.0
2024-05-29 14:20:00,57.88,57.96,57.87,57.94,27361.0,56.4305,56.5085,56.4208,56.489,27361.0
2024-05-29 14:30:00,57.95,57.95,57.9,57.94,25024.0,56.4988,56.4988,56.45,56.489,25024.0
2024-05-29 14:40:00,57.93,57.98,57.9,57.91,41173.0,56.4793,56.528,56.45,56.4598,41173.0
2024-05-29 14:50:00,57.91,57.91,57.86,57.88,30875.0,56.4598,56.4598,56.411,56.4305,30875.0
2024-05-29 15:00:00,57.89,57.93,57.84,57.91,40782.0,56.4403,56.4793,56.3915,56.4598,40782.0
2024-05-29 15:10:00,57.91,57.97,57.86,57.96,33043.0,56.4598,56.5183,56.411,56.5085,33043.0
2024-05-29 15:20:00,57.95,57.96,57.88,57.89,69956.0,56.4988,56.5085,56.4305,56.4403,69956.0
2024-05-29 15:30:00,57.89,57.93,57.81,57.93,79136.0,56.4403,56.4793,56.3623,56.4793,79136.0
2024-05-29 15:40:00,57.93,57.94,57.86,57.9,101451.0,56.4793,56.489,56.411,56.45,101451.0
2024-05-29 15:50:00,57.9,57.91,57.69,57.78,391559.0,56.45,56.4598,56.2453,56.333,391559.0
2024-05-30 09:30:00,57.94,58.16,57.91,57.95,40905.0,56.489,56.7035,56.4598,56.4988,40905.0
2024-05-30 09:40:00,57.95,57.99,57.8,57.86,58788.0,56.4988,56.5378,56.3525,56.411,58788.0
2024-05-30 09:50:00,57.87,58.02,57.84,58.01,33223.0,56.4208,56.567,56.3915,56.5573,33223.0
2024-05-30 10:00:00,58.01,58.04,57.96,58.03,42232.0,56.5573,56.5865,56.5085,56.5768,42232.0
2024-05-30 10:10:00,58.03,58.03,57.87,57.96,38904.0,56.5768,56.5768,56.4208,56.5085,38904.0
2024-05-30 10:20:00,57.98,58.03,57.96,58.01,25378.0,56.528,56.5768,56.5085,56.5573,25378.0
2024-05-30 10:30:00,58.02,58.11,58.01,58.09,23724.0,56.567,56.6548,56.5573,56.6353,23724.0
2024-05-30 10:40:00,58.09,58.16,58.08,58.14,23818.0,56.6353,56.7035,56.6255,56.684,23818.0
2024-05-30 10:50:00,58.14,58.19,58.1,58.19,37665.0,56.684,56.7328,56.645,56.7328,37665.0
2024-05-30 11:00:00,58.19,58.25,58.17,58.21,48860.0,56.7328,56.7913,56.7133,56.7523,48860.0
2024-05-30 11:10:00,58.2,58.39,58.2,58.39,36888.0,56.7425,56.9278,56.7425,56.9278,36888.0
2024-05-30 11:20:00,58.39,58.5,58.39,58.46,88909.0,56.9278,57.035,56.9278,56.996,88909.0
2024-05-30 11:30:00,58.46,58.48,58.4,58.47,35489.0,56.996,57.0155,56.9375,57.0058,35489.0
2024-05-30 11:40:00,58.46,58.46,58.24,58.24,108978.0,56.996,56.996,56.7815,56.7815,108978.0
2024-05-30 11:50:00,58.22,58.35,58.22,58.28,23711.0,56.762,56.8888,56.762,56.8205,23711.0
2024-05-30 12:00:00,58.29,58.31,58.28,58.3,20629.0,56.8303,56.8498,56.8205,56.84,20629.0
2024-05-30 12:10:00,58.3,58.4,58.29,58.4,13255.0,56.84,56.9375,56.8303,56.9375,13255.0
2024-05-30 12:20:00,58.4,58.47,58.39,58.44,39228.0,56.9375,57.0058,56.9278,56.9765,39228.0
2024-05-30 12:30:00,58.43,58.54,58.43,58.48,37902.0,56.9668,57.074,56.9668,57.0155,37902.0
2024-05-30 12:40:00,58.49,58.56,58.49,58.53,29112.0,57.0253,57.0935,57.0253,57.0643,29112.0
2024-05-30 12:50:00,58.54,58.65,58.54,58.63,53482.0,57.074,57.1813,57.074,57.1618,53482.0
2024-05-30 13:00:00,58.63,58.74,58.63,58.69,69016.0,57.1618,57.269,57.1618,57.2202,69016.0
2024-05-30 13:10:00,58.7,58.76,58.68,58.71,83486.0,57.23,57.2885,57.2105,57.2397,83486.0
2024-05-30 13:20:00,58.71,58.73,58.69,58.72,49243.0,57.2397,57.2592,57.2202,57.2495,49243.0
2024-05-30 13:30:00,58.72,58.76,58.71,58.73,68731.0,57.2495,57.2885,57.2397,57.2592,68731.0
2024-05-30 13:40:00,58.73,58.73,58.66,58.69,70137.0,57.2592,57.2592,57.191,57.2202,70137.0
2024-05-30 13:50:00,58.69,58.7,58.65,58.69,28371.0,57.2202,57.23,57.1813,57.2202,28371.0
2024-05-30 14:00:00,58.68,58.71,58.66,58.69,28364.0,57.2105,57.2397,57.191,57.2202,28364.0
2024-05-30 14:10:00,58.69,58.7,58.57,58.66,56049.0,57.2202,57.23,57.1033,57.191,56049.0
2024-05-30 14:20:00,58.65,58.66,58.58,58.66,42035.0,57.1813,57.191,57.113,57.191,42035.0
2024-05-30 14:30:00,58.66,58.75,58.55,58.55,70580.0,57.191,57.2787,57.0838,57.0838,70580.0
2024-05-30 14:40:00,58.55,58.58,58.52,58.57,22005.0,57.0838,57.113,57.0545,57.1033,22005.0
2024-05-30 14:50:00,58.58,58.72,58.56,58.72,24591.0,57.113,57.2495,57.0935,57.2495,24591.0
2024-05-30 15:00:00,58.72,58.76,58.71,58.76,32560.0,57.2495,57.2885,57.2397,57.2885,32560.0
2024-05-30 15:10:00,58.75,58.8,58.73,58.78,72542.0,57.2787,57.3275,57.2592,57.308,72542.0
2024-05-30 15:20:00,58.77,58.83,58.76,58.78,89506.0,57.2982,57.3567,57.2885,57.308,89506.0
2024-05-30 15:30:00,58.78,58.82,58.72,58.78,134116.0,57.308,57.347,57.2495,57.308,134116.0
2024-05-30 15:40:00,58.78,58.81,58.52,58.53,109804.0,57.308,57.3372,57.0545,57.0643,109804.0
2024-05-30 15:50:00,58.52,58.6,58.42,58.42,376828.0,57.0545,57.1325,56.957,56.957,376828.0
2024-05-31 09:30:00,58.5,58.8,58.46,58.8,61075.0,57.035,57.3275,56.996,57.3275,61075.0
2024-05-31 09:40:00,58.78,58.78,58.53,58.54,41695.0,57.308,57.308,57.0643,57.074,41695.0
2024-05-31 09:50:00,58.56,58.68,58.53,58.66,33741.0,57.0935,57.2105,57.0643,57.191,33741.0
2024-05-31 10:00:00,58.67,58.76,58.65,58.72,40321.0,57.2008,57.2885,57.1813,57.2495,40321.0
2024-05-31 10:10:00,58.71,58.71,58.47,58.55,26520.0,57.2397,57.2397,57.0058,57.0838,26520.0
2024-05-31 10:20:00,58.54,58.71,58.54,58.66,41104.0,57.074,57.2397,57.074,57.191,41104.0
2024-05-31 10:30:00,58.66,58.76,58.57,58.67,37820.0,57.191,57.2885,57.1033,57.2008,37820.0
2024-05-31 10:40:00,58.67,58.73,58.64,58.68,29874.0,57.2008,57.2592,57.1715,57.2105,29874.0
2024-05-31 10:50:00,58.68,58.71,58.62,58.68,29299.0,57.2105,57.2397,57.152,57.2105,29299.0
2024-05-31 11:00:00,58.69,58.69,58.57,58.59,28668.0,57.2202,57.2202,57.1033,57.1228,28668.0
2024-05-31 11:10:00,58.59,58.62,58.47,58.47,17948.0,57.1228,57.152,57.0058,57.0058,17948.0
2024-05-31 11:20:00,58.46,58.55,58.43,58.5,42961.0,56.996,57.0838,56.9668,57.035,42961.0
2024-05-31 11:30:00,58.49,58.63,58.49,58.5,50313.0,57.0253,57.1618,57.0253,57.035,50313.0
2024-05-31 11:40:00,58.51,58.56,58.5,58.55,33787.0,57.0448,57.0935,57.035,57.0838,33787.0
2024-05-31 11:50:00,58.55,58.58,58.51,58.56,25504.0,57.0838,57.113,57.0448,57.0935,25504.0
2024-05-31 12:00:00,58.56,58.56,58.38,58.4,25811.0,57.0935,57.0935,56.918,56.9375,25811.0
2024-05-31 12:10:00,58.4,58.46,58.4,58.42,21520.0,56.9375,56.996,56.9375,56.957,21520.0
2024-05-31 12:20:00,58.42,58.46,58.39,58.45,26517.0,56.957,56.996,56.9278,56.9863,26517.0
2024-05-31 12:30:00,58.46,58.5,58.43,58.47,28403.0,56.996,57.035,56.9668,57.0058,28403.0
2024-05-31 12:40:00,58.47,58.49,58.44,58.49,18284.0,57.0058,57.0253,56.9765,57.0253,18284.0
2024-05-31 12:50:00,58.48,58.54,58.47,58.53,17372.0,57.0155,57.074,57.0058,57.0643,17372.0
2024-05-31 13:00:00,58.53,58.58,58.51,58.55,21970.0,57.0643,57.113,57.0448,57.0838,21970.0
2024-05-31 13:10:00,58.55,58.62,58.55,58.6,26863.0,57.0838,57.152,57.0838,57.1325,26863.0
2024-05-31 13:20:00,58.6,58.67,58.59,58.65,34183.0,57.1325,57.2008,57.1228,57.1813,34183.0
2024-05-31 13:30:00,58.66,58.72,58.65,58.71,30526.0,57.191,57.2495,57.1813,57.2397,30526.0
2024-05-31 13:40:00,58.71,58.78,58.71,58.76,32986.0,57.2397,57.308,57.2397,57.2885,32986.0
2024-05-31 13:50:00,58.76,58.81,58.72,58.8,38657.0,57.2885,57.3372,57.2495,57.3275,38657.0
2024-05-31 14:00:00,58.8,58.86,58.79,58.86,43975.0,57.3275,57.386,57.3177,57.386,43975.0
2024-05-31 14:10:00,58.85,58.98,58.84,58.97,43484.0,57.3762,57.503,57.3665,57.4932,43484.0
2024-05-31 14:20:00,58.98,58.99,58.91,58.91,28764.0,57.503,57.5127,57.4347,57.4347,28764.0
2024-05-31 14:30:00,58.91,58.95,58.89,58.94,38290.0,57.4347,57.4737,57.4152,57.464,38290.0
2024-05-31 14:40:00,58.94,59.02,58.93,58.99,73285.0,57.464,57.542,57.4542,57.5127,73285.0
2024-05-31 14:50:00,58.99,59.0,58.94,58.99,37034.0,57.5127,57.5225,57.464,57.5127,37034.0
2024-05-31 15:00:00,59.0,59.06,58.96,59.06,63808.0,57.5225,57.581,57.4835,57.581,63808.0
2024-05-31 15:10:00,59.07,59.13,59.03,59.09,88352.0,57.5907,57.6492,57.5517,57.6102,88352.0
2024-05-31 15:20:00,59.09,59.16,59.05,59.06,47842.0,57.6102,57.6785,57.5712,57.581,47842.0
2024-05-31 15:30:00,59.06,59.14,59.04,59.14,42873.0,57.581,57.659,57.5615,57.659,42873.0
2024-05-31 15:40:00,59.14,59.34,59.13,59.34,90972.0,57.659,57.854,57.6492,57.854,90972.0
2024-05-31 15:50:00,59.34,59.69,59.27,59.63,387431.0,57.854,58.1952,57.7857,58.1367,387431.0
2024-06-03 09:30:00,59.59,59.64,59.14,59.33,81369.0,58.0977,58.1465,57.659,57.8442,81369.0
2024-06-03 09:40:00,59.33,59.44,59.2,59.3,43383.0,57.8442,57.9515,57.7175,57.815,43383.0
2024-06-03 09:50:00,59.3,59.42,59.13,59.15,39350.0,57.815,57.932,57.6492,57.6687,39350.0
2024-06-03 10:00:00,59.22,59.43,59.16,59.37,31952.0,57.737,57.9417,57.6785,57.8832,31952.0
2024-06-03 10:10:00,59.35,59.47,59.31,59.39,34395.0,57.8637,57.9807,57.8247,57.9027,34395.0
2024-06-03 10:20:00,59.41,59.46,59.37,59.4,26442.0,57.9222,57.971,57.8832,57.9125,26442.0
2024-06-03 10:30:00,59.39,59.41,59.19,59.22,26721.0,57.9027,57.9222,57.7077,57.737,26721.0
2024-06-03 10:40:00,59.22,59.27,59.1,59.19,25957.0,57.737,57.7857,57.62,57.7077,25957.0
2024-06-03 10:50:00,59.22,59.3,59.2,59.21,20780.0,57.737,57.815,57.7175,57.7272,20780.0
2024-06-03 11:00:00,59.21,59.23,59.09,59.19,27032.0,57.7272,57.7467,57.6102,57.7077,27032.0
2024-06-03 11:10:00,59.18,59.26,59.11,59.12,18347.0,57.698,57.776,57.6297,57.6395,18347.0
2024-06-03 11:20:00,59.12,59.17,58.93,58.98,23648.0,57.6395,57.6882,57.4542,57.503,23648.0
2024-06-03 11:30:00,58.99,59.15,58.94,59.07,21558.0,57.5127,57.6687,57.464,57.5907,21558.0
2024-06-03 11:40:00,59.07,59.07,58.98,59.04,15487.0,57.5907,57.5907,57.503,57.5615,15487.0
2024-06-03 11:50:00,59.04,59.09,59.0,59.07,15675.0,57.5615,57.6102,57.5225,57.5907,15675.0
2024-06-03 12:00:00,59.08,59.14,58.96,59.03,19630.0,57.6005,57.659,57.4835,57.5517,19630.0
2024-06-03 12:10:00,59.04,59.07,58.88,58.88,26170.0,57.5615,57.5907,57.4055,57.4055,26170.0
2024-06-03 12:20:00,58.88,58.9,58.79,58.83,21122.0,57.4055,57.425,57.3177,57.3567,21122.0
2024-06-03 12:30:00,58.84,58.87,58.77,58.85,15328.0,57.3665,57.3957,57.2982,57.3762,15328.0
2024-06-03 12:40:00,58.88,58.92,58.85,58.9,15301.0,57.4055,57.4445,57.3762,57.425,15301.0
2024-06-03 12:50:00,58.9,58.9,58.79,58.87,18693.0,57.425,57.425,57.3177,57.3957,18693.0
2024-06-03 13:00:00,58.87,58.89,58.81,58.86,15093.0,57.3957,57.4152,57.3372,57.386,15093.0
2024-06-03 13:10:00,58.86,58.86,58.78,58.84,16344.0,57.386,57.386,57.308,57.3665,16344.0
2024-06-03 13:20:00,58.84,58.92,58.84,58.9,14916.0,57.3665,57.4445,57.3665,57.425,14916.0
2024-06-03 13:30:00,58.9,59.02,58.9,59.02,21219.0,57.425,57.542,57.425,57.542,21219.0
2024-06-03 13:40:00,59.02,59.04,58.97,58.98,23301.0,57.542,57.5615,57.4932,57.503,23301.0
2024-06-03 13:50:00,58.99,59.01,58.94,58.98,17768.0,57.5127,57.5322,57.464,57.503,17768.0
2024-06-03 14:00:00,59.0,59.11,59.0,59.05,23913.0,57.5225,57.6297,57.5225,57.5712,23913.0
2024-06-03 14:10:00,59.05,59.17,59.03,59.16,27045.0,57.5712,57.6882,57.5517,57.6785,27045.0
2024-06-03 14:20:00,59.16,59.27,59.14,59.25,28711.0,57.6785,57.7857,57.659,57.7662,28711.0
2024-06-03 14:30:00,59.26,59.36,59.25,59.35,32231.0,57.776,57.8735,57.7662,57.8637,32231.0
2024-06-03 14:40:00,59.36,59.44,59.35,59.4,30664.0,57.8735,57.9515,57.8637,57.9125,30664.0
2024-06-03 14:50:00,59.4,59.43,59.36,59.41,46461.0,57.9125,57.9417,57.8735,57.9222,46461.0
2024-06-03 15:00:00,59.43,59.47,59.39,59.45,35889.0,57.9417,57.9807,57.9027,57.9612,35889.0
2024-06-03 15:10:00,59.45,59.5,59.4,59.47,40180.0,57.9612,58.01,57.9125,57.9807,40180.0
2024-06-03 15:20:00,59.47,59.49,59.42,59.47,39146.0,57.9807,58.0002,57.932,57.9807,39146.0
2024-06-03 15:30:00,59.46,59.47,59.38,59.39,42886.0,57.971,57.9807,57.893,57.9027,42886.0
2024-06-03 15:40:00,59.39,59.46,59.36,59.39,69530.0,57.9027,57.971,57.8735,57.9027,69530.0
2024-06-03 15:50:00,59.39,59.57,59.36,59.57,245861.0,57.9027,58.0782,57.8735,58.0782,245861.0
2024-06-04 09:30:00,59.1,59.17,58.9,58.94,55164.0,57.62,57.6882,57.425,57.464,55164.0
2024-06-04 09:40:00,58.95,59.32,58.95,59.22,39748.0,57.4737,57.8345,57.4737,57.737,39748.0
2024-06-04 09:50:00,59.21,59.31,59.2,59.22,39129.0,57.7272,57.8247,57.7175,57.737,39129.0
2024-06-04 10:00:00,59.24,59.39,59.22,59.25,47692.0,57.7565,57.9027,57.737,57.7662,47692.0
2024-06-04 10:10:00,59.24,59.33,59.21,59.28,36588.0,57.7565,57.8442,57.7272,57.7955,36588.0
2024-06-04 10:20:00,59.29,59.34,59.15,59.17,25644.0,57.8052,57.854,57.6687,57.6882,25644.0
2024-06-04 10:30:00,59.18,59.19,58.99,59.03,22893.0,57.698,57.7077,57.5127,57.5517,22893.0
2024-06-04 10:40:00,59.05,59.08,58.93,58.95,25243.0,57.5712,57.6005,57.4542,57.4737,25243.0
2024-06-04 10:50:00,58.94,59.02,58.75,58.76,28883.0,57.464,57.542,57.2787,57.2885,28883.0
2024-06-04 11:00:00,58.76,58.78,58.63,58.67,33076.0,57.2885,57.308,57.1618,57.2008,33076.0
2024-06-04 11:10:00,58.67,58.71,58.64,58.68,27545.0,57.2008,57.2397,57.1715,57.2105,27545.0
2024-06-04 11:20:00,58.69,58.69,58.61,58.64,24058.0,57.2202,57.2202,57.1423,57.1715,24058.0
2024-06-04 11:30:00,58.65,58.66,58.57,58.62,22818.0,57.1813,57.191,57.1033,57.152,22818.0
2024-06-04 11:40:00,58.61,58.65,58.58,58.59,10399.0,57.1423,57.1813,57.113,57.1228,10399.0
2024-06-04 11:50:00,58.59,58.6,58.47,58.49,21293.0,57.1228,57.1325,57.0058,57.0253,21293.0
2024-06-04 12:00:00,58.49,58.49,58.4,58.47,18379.0,57.0253,57.0253,56.9375,57.0058,18379.0
2024-06-04 12:10:00,58.47,58.51,58.45,58.48,20863.0,57.0058,57.0448,56.9863,57.0155,20863.0
2024-06-04 12:20:00,58.48,58.55,58.47,58.55,52423.0,57.0155,57.0838,57.0058,57.0838,52423.0
2024-06-04 12:30:00,58.54,58.56,58.48,58.51,15546.0,57.074,57.0935,57.0155,57.0448,15546.0
2024-06-04 12:40:00,58.5,58.66,58.5,58.66,20567.0,57.035,57.191,57.035,57.191,20567.0
2024-06-04 12:50:00,58.66,58.72,58.61,58.7,19960.0,57.191,57.2495,57.1423,57.23,19960.0
2024-06-04 13:00:00,58.69,58.69,58.54,58.57,17159.0,57.2202,57.2202,57.074,57.1033,17159.0
2024-06-04 13:10:00,58.58,58.67,58.58,58.66,24481.0,57.113,57.2008,57.113,57.191,24481.0
2024-06-04 13:20:00,58.67,58.77,58.67,58.77,16966.0,57.2008,57.2982,57.2008,57.2982,16966.0
2024-06-04 13:30:00,58.77,58.78,58.68,58.75,25035.0,57.2982,57.308,57.2105,57.2787,25035.0
2024-06-04 13:40:00,58.75,58.79,58.74,58.77,18565.0,57.2787,57.3177,57.269,57.2982,18565.0
2024-06-04 13:50:00,58.78,58.79,58.73,58.75,19467.0,57.308,57.3177,57.2592,57.2787,19467.0
2024-06-04 14:00:00,58.74,58.8,58.73,58.78,27443.0,57.269,57.3275,57.2592,57.308,27443.0
2024-06-04 14:10:00,58.77,58.88,58.76,58.83,35462.0,57.2982,57.4055,57.2885,57.3567,35462.0
2024-06-04 14:20:00,58.84,58.91,58.83,58.88,31718.0,57.3665,57.4347,57.3567,57.4055,31718.0
2024-06-04 14:30:00,58.88,58.88,58.81,58.84,36832.0,57.4055,57.4055,57.3372,57.3665,36832.0
2024-06-04 14:40:00,58.84,58.91,58.82,58.9,32968.0,57.3665,57.4347,57.347,57.425,32968.0
2024-06-04 14:50:00,58.91,58.93,58.82,58.83,36115.0,57.4347,57.4542,57.347,57.3567,36115.0
2024-06-04 15:00:00,58.83,58.83,58.71,58.77,49711.0,57.3567,57.3567,57.2397,57.2982,49711.0
2024-06-04 15:10:00,58.77,58.81,58.71,58.79,145494.0,57.2982,57.3372,57.2397,57.3177,145494.0
2024-06-04 15:20:00,58.78,58.85,58.74,58.84,54262.0,57.308,57.3762,57.269,57.3665,54262.0
2024-06-04 15:30:00,58.83,58.84,58.72,58.74,46865.0,57.3567,57.3665,57.2495,57.269,46865.0
2024-06-04 15:40:00,58.75,58.83,58.74,58.76,52455.0,57.2787,57.3567,57.269,57.2885,52455.0
2024-06-04 15:50:00,58.77,58.92,58.77,58.87,158093.0,57.2982,57.4445,57.2982,57.3957,158093.0
2024-06-05 09:30:00,59.05,59.15,58.91,59.03,44477.0,57.5712,57.6687,57.4347,57.5517,44477.0
2024-06-05 09:40:00,59.02,59.07,58.88,59.06,20976.0,57.542,57.5907,57.4055,57.581,20976.0
2024-06-05 09:50:00,59.05,59.05,58.86,58.88,27779.0,57.5712,57.5712,57.386,57.4055,27779.0
2024-06-05 10:00:00,58.86,58.86,58.57,58.57,28562.0,57.386,57.386,57.1033,57.1033,28562.0
2024-06-05 10:10:00,58.57,58.61,58.53,58.56,17982.0,57.1033,57.1423,57.0643,57.0935,17982.0
2024-06-05 10:20:00,58.57,58.6,58.52,58.53,30427.0,57.1033,57.1325,57.0545,57.0643,30427.0
2024-06-05 10:30:00,58.53,58.7,58.52,58.64,26435.0,57.0643,57.23,57.0545,57.1715,26435.0
2024-06-05 10:40:00,58.65,58.71,58.62,58.67,16839.0,57.1813,57.2397,57.152,57.2008,16839.0
2024-06-05 10:50:00,58.67,58.7,58.59,58.59,21059.0,57.2008,57.23,57.1228,57.1228,21059.0
2024-06-05 11:00:00,58.59,58.63,58.56,58.59,27564.0,57.1228,57.1618,57.0935,57.1228,27564.0
2024-06-05 11:10:00,58.59,58.7,58.59,58.65,25626.0,57.1228,57.23,57.1228,57.1813,25626.0
2024-06-05 11:20:00,58.65,58.65,58.52,58.55,32809.0,57.1813,57.1813,57.0545,57.0838,32809.0
2024-06-05 11:30:00,58.56,58.66,58.56,58.65,19425.0,57.0935,57.191,57.0935,57.1813,19425.0
2024-06-05 11:40:00,58.65,58.72,58.65,58.69,16061.0,57.1813,57.2495,57.1813,57.2202,16061.0
2024-06-05 11:50:00,58.69,58.69,58.62,58.63,8210.0,57.2202,57.2202,57.152,57.1618,8210.0
2024-06-05 12:00:00,58.63,58.71,58.63,58.69,14770.0,57.1618,57.2397,57.1618,57.2202,14770.0
2024-06-05 12:10:00,58.7,58.72,58.63,58.63,21400.0,57.23,57.2495,57.1618,57.1618,21400.0
2024-06-05 12:20:00,58.64,58.66,58.62,58.66,24275.0,57.1715,57.191,57.152,57.191,24275.0
2024-06-05 12:30:00,58.66,58.75,58.64,58.74,17738.0,57.191,57.2787,57.1715,57.269,17738.0
2024-06-05 12:40:00,58.74,58.77,58.73,58.77,16105.0,57.269,57.2982,57.2592,57.2982,16105.0
2024-06-05 12:50:00,58.77,58.78,58.72,58.74,15864.0,57.2982,57.308,57.2495,57.269,15864.0
2024-06-05 13:00:00,58.73,58.76,58.7,58.74,14227.0,57.2592,57.2885,57.23,57.269,14227.0
2024-06-05 13:10:00,58.74,58.76,58.72,58.72,18566.0,57.269,57.2885,57.2495,57.2495,18566.0
2024-06-05 13:20:00,58.71,58.78,58.67,58.77,13499.0,57.2397,57.308,57.2008,57.2982,13499.0
2024-06-05 13:30:00,58.78,58.82,58.78,58.79,21931.0,57.308,57.347,57.308,57.3177,21931.0
2024-06-05 13:40:00,58.8,58.81,58.77,58.78,20047.0,57.3275,57.3372,57.2982,57.308,20047.0
2024-06-05 13:50:00,58.77,58.81,58.76,58.8,16169.0,57.2982,57.3372,57.2885,57.3275,16169.0
2024-06-05 14:00:00,58.8,58.87,58.78,58.87,22427.0,57.3275,57.3957,57.308,57.3957,22427.0
2024-06-05 14:10:00,58.87,58.9,58.85,58.89,30056.0,57.3957,57.425,57.3762,57.4152,30056.0
2024-06-05 14:20:00,58.89,58.89,58.82,58.84,23995.0,57.4152,57.4152,57.347,57.3665,23995.0
2024-06-05 14:30:00,58.85,58.97,58.85,58.93,24931.0,57.3762,57.4932,57.3762,57.4542,24931.0
2024-06-05 14:40:00,58.94,58.98,58.93,58.95,33847.0,57.464,57.503,57.4542,57.4737,33847.0
2024-06-05 14:50:00,58.94,58.96,58.9,58.91,30707.0,57.464,57.4835,57.425,57.4347,30707.0
2024-06-05 15:00:00,58.91,58.99,58.9,58.94,23736.0,57.4347,57.5127,57.425,57.464,23736.0
2024-06-05 15:10:00,58.95,58.95,58.91,58.93,30299.0,57.4737,57.4737,57.4347,57.4542,30299.0
2024-06-05 15:20:00,58.93,58.97,58.91,58.95,65847.0,57.4542,57.4932,57.4347,57.4737,65847.0
2024-06-05 15:30:00,58.95,58.96,58.84,58.95,44391.0,57.4737,57.4835,57.3665,57.4737,44391.0
2024-06-05 15:40:00,58.94,58.95,58.86,58.88,32366.0,57.464,57.4737,57.386,57.4055,32366.0
2024-06-05 15:50:00,58.87,58.91,58.84,58.89,168322.0,57.3957,57.4347,57.3665,57.4152,168322.0
2024-06-06 09:30:00,58.88,59.06,58.44,58.72,89310.0,57.4055,57.581,56.9765,57.2495,89310.0
2024-06-06 09:40:00,58.71,59.08,58.71,58.98,60682.0,57.2397,57.6005,57.2397,57.503,60682.0
2024-06-06 09:50:00,59.01,59.18,58.92,59.11,30932.0,57.5322,57.698,57.4445,57.6297,30932.0
2024-06-06 10:00:00,59.1,59.28,59.04,59.28,43602.0,57.62,57.7955,57.5615,57.7955,43602.0
2024-06-06 10:10:00,59.27,59.29,59.12,59.23,51908.0,57.7857,57.8052,57.6395,57.7467,51908.0
2024-06-06 10:20:00,59.23,59.34,59.19,59.32,103578.0,57.7467,57.854,57.7077,57.8345,103578.0
2024-06-06 10:30:00,59.33,59.34,59.09,59.16,98805.0,57.8442,57.854,57.6102,57.6785,98805.0
2024-06-06 10:40:00,59.16,59.28,59.12,59.28,42736.0,57.6785,57.7955,57.6395,57.7955,42736.0
2024-06-06 10:50:00,59.27,59.29,59.21,59.26,29504.0,57.7857,57.8052,57.7272,57.776,29504.0
2024-06-06 11:00:00,59.29,59.4,59.29,59.4,26063.0,57.8052,57.9125,57.8052,57.9125,26063.0
2024-06-06 11:10:00,59.4,59.49,59.36,59.49,26295.0,57.9125,58.0002,57.8735,58.0002,26295.0
2024-06-06 11:20:00,59.49,59.56,59.46,59.53,79841.0,58.0002,58.0685,57.971,58.0392,79841.0
2024-06-06 11:30:00,59.53,59.59,59.53,59.59,26075.0,58.0392,58.0977,58.0392,58.0977,26075.0
2024-06-06 11:40:00,59.59,59.65,59.59,59.64,34344.0,58.0977,58.1562,58.0977,58.1465,34344.0
2024-06-06 11:50:00,59.64,59.67,59.62,59.66,33020.0,58.1465,58.1757,58.127,58.166,33020.0
2024-06-06 12:00:00,59.66,59.67,59.53,59.54,20477.0,58.166,58.1757,58.0392,58.049,20477.0
2024-06-06 12:10:00,59.54,59.56,59.47,59.48,40619.0,58.049,58.0685,57.9807,57.9905,40619.0
2024-06-06 12:20:00,59.48,59.5,59.38,59.44,45364.0,57.9905,58.01,57.893,57.9515,45364.0
2024-06-06 12:30:00,59.44,59.44,59.38,59.43,14456.0,57.9515,57.9515,57.893,57.9417,14456.0
2024-06-06 12:40:00,59.42,59.49,59.4,59.47,19401.0,57.932,58.0002,57.9125,57.9807,19401.0
2024-06-06 12:50:00,59.47,59.51,59.43,59.45,39825.0,57.9807,58.0197,57.9417,57.9612,39825.0
2024-06-06 13:00:00,59.44,59.51,59.4,59.51,19839.0,57.9515,58.0197,57.9125,58.0197,19839.0
2024-06-06 13:10:00,59.51,59.6,59.5,59.6,29107.0,58.0197,58.1075,58.01,58.1075,29107.0
2024-06-06 13:20:00,59.59,59.6,59.54,59.57,29259.0,58.0977,58.1075,58.049,58.0782,29259.0
2024-06-06 13:30:00,59.57,59.65,59.57,59.65,36964.0,58.0782,58.1562,58.0782,58.1562,36964.0
2024-06-06 13:40:00,59.65,59.66,59.53,59.55,33837.0,58.1562,58.166,58.0392,58.0587,33837.0
2024-06-06 13:50:00,59.55,59.74,59.55,59.7,49700.0,58.0587,58.244,58.0587,58.205,49700.0
2024-06-06 14:00:00,59.71,59.71,59.58,59.58,44442.0,58.2147,58.2147,58.088,58.088,44442.0
2024-06-06 14:10:00,59.58,59.6,59.51,59.58,34145.0,58.088,58.1075,58.0197,58.088,34145.0
2024-06-06 14:20:00,59.58,59.65,59.58,59.65,46772.0,58.088,58.1562,58.088,58.1562,46772.0
2024-06-06 14:30:00,59.66,59.67,59.61,59.65,52102.0,58.166,58.1757,58.1172,58.1562,52102.0
2024-06-06 14:40:00,59.66,59.75,59.65,59.73,67190.0,58.166,58.2537,58.1562,58.2342,67190.0
2024-06-06 14:50:00,59.73,59.86,59.73,59.82,59690.0,58.2342,58.361,58.2342,58.322,59690.0
2024-06-06 15:00:00,59.82,59.86,59.78,59.84,74726.0,58.322,58.361,58.283,58.3415,74726.0
2024-06-06 15:10:00,59.85,59.88,59.81,59.85,99830.0,58.3512,58.3804,58.3122,58.3512,99830.0
2024-06-06 15:20:00,59.85,59.87,59.75,59.82,87054.0,58.3512,58.3707,58.2537,58.322,87054.0
2024-06-06 15:30:00,59.81,59.87,59.76,59.83,113871.0,58.3122,58.3707,58.2635,58.3317,113871.0
2024-06-06 15:40:00,59.83,59.85,59.75,59.76,92932.0,58.3317,58.3512,58.2537,58.2635,92932.0
2024-06-06 15:50:00,59.76,59.93,59.73,59.92,497516.0,58.2635,58.4292,58.2342,58.4194,497516.0
2024-06-07 09:30:00,59.63,60.12,59.58,60.11,136682.0,58.1367,58.6144,58.088,58.6047,136682.0
2024-06-07 09:40:00,60.1,60.25,60.05,60.25,81188.0,58.5949,58.7412,58.5462,58.7412,81188.0
2024-06-07 09:50:00,60.24,60.49,60.24,60.46,70179.0,58.7314,58.9752,58.7314,58.9459,70179.0
2024-06-07 10:00:00,60.47,60.49,60.35,60.48,42058.0,58.9557,58.9752,58.8387,58.9654,42058.0
2024-06-07 10:10:00,60.48,60.48,60.36,60.47,38355.0,58.9654,58.9654,58.8484,58.9557,38355.0
2024-06-07 10:20:00,60.48,60.57,60.44,60.54,34499.0,58.9654,59.0532,58.9264,59.0239,34499.0
2024-06-07 10:30:00,60.54,60.59,60.39,60.56,38026.0,59.0239,59.0727,58.8777,59.0434,38026.0
2024-06-07 10:40:00,60.57,60.67,60.56,60.61,38894.0,59.0532,59.1507,59.0434,59.0922,38894.0
2024-06-07 10:50:00,60.6,60.6,60.46,60.49,34543.0,59.0824,59.0824,58.9459,58.9752,34543.0
2024-06-07 11:00:00,60.49,60.49,60.31,60.33,32305.0,58.9752,58.9752,58.7997,58.8192,32305.0
2024-06-07 11:10:00,60.33,60.35,60.28,60.31,58004.0,58.8192,58.8387,58.7704,58.7997,58004.0
2024-06-07 11:20:00,60.32,60.34,60.25,60.27,52757.0,58.8094,58.8289,58.7412,58.7607,52757.0
2024-06-07 11:30:00,60.27,60.35,60.23,60.24,28800.0,58.7607,58.8387,58.7217,58.7314,28800.0
2024-06-07 11:40:00,60.25,60.36,60.23,60.36,34301.0,58.7412,58.8484,58.7217,58.8484,34301.0
2024-06-07 11:50:00,60.36,60.38,60.34,60.36,32668.0,58.8484,58.8679,58.8289,58.8484,32668.0
2024-06-07 12:00:00,60.35,60.35,60.28,60.28,36605.0,58.8387,58.8387,58.7704,58.7704,36605.0
2024-06-07 12:10:00,60.28,60.33,60.19,60.33,59911.0,58.7704,58.8192,58.6827,58.8192,59911.0
2024-06-07 12:20:00,60.32,60.34,60.28,60.34,57937.0,58.8094,58.8289,58.7704,58.8289,57937.0
2024-06-07 12:30:00,60.34,60.4,60.22,60.23,28721.0,58.8289,58.8874,58.7119,58.7217,28721.0
2024-06-07 12:40:00,60.23,60.28,60.22,60.26,32724.0,58.7217,58.7704,58.7119,58.7509,32724.0
2024-06-07 12:50:00,60.26,60.34,60.25,60.33,34399.0,58.7509,58.8289,58.7412,58.8192,34399.0
2024-06-07 13:00:00,60.32,60.32,60.21,60.22,35238.0,58.8094,58.8094,58.7022,58.7119,35238.0
2024-06-07 13:10:00,60.22,60.28,60.22,60.26,39239.0,58.7119,58.7704,58.7119,58.7509,39239.0
2024-06-07 13:20:00,60.25,60.33,60.22,60.23,43217.0,58.7412,58.8192,58.7119,58.7217,43217.0
2024-06-07 13:30:00,60.23,60.31,60.22,60.3,32104.0,58.7217,58.7997,58.7119,58.7899,32104.0
2024-06-07 13:40:00,60.31,60.31,60.26,60.3,30924.0,58.7997,58.7997,58.7509,58.7899,30924.0
2024-06-07 13:50:00,60.31,60.34,60.27,60.28,32113.0,58.7997,58.8289,58.7607,58.7704,32113.0
2024-06-07 14:00:00,60.28,60.28,60.12,60.15,65147.0,58.7704,58.7704,58.6144,58.6437,65147.0
2024-06-07 14:10:00,60.15,60.16,60.08,60.1,63308.0,58.6437,58.6534,58.5754,58.5949,63308.0
2024-06-07 14:20:00,60.09,60.3,60.09,60.3,44966.0,58.5852,58.7899,58.5852,58.7899,44966.0
2024-06-07 14:30:00,60.29,60.34,60.26,60.34,36176.0,58.7802,58.8289,58.7509,58.8289,36176.0
2024-06-07 14:40:00,60.34,60.37,60.32,60.34,62263.0,58.8289,58.8582,58.8094,58.8289,62263.0
2024-06-07 14:50:00,60.35,60.36,60.31,60.33,41540.0,58.8387,58.8484,58.7997,58.8192,41540.0
2024-06-07 15:00:00,60.33,60.41,60.29,60.37,49752.0,58.8192,58.8972,58.7802,58.8582,49752.0
2024-06-07 15:10:00,60.37,60.38,60.27,60.34,44608.0,58.8582,58.8679,58.7607,58.8289,44608.0
2024-06-07 15:20:00,60.34,60.35,60.17,60.33,47760.0,58.8289,58.8387,58.6632,58.8192,47760.0
2024-06-07 15:30:00,60.33,60.38,60.31,60.35,33697.0,58.8192,58.8679,58.7997,58.8387,33697.0
2024-06-07 15:40:00,60.36,60.38,60.3,60.32,46818.0,58.8484,58.8679,58.7899,58.8094,46818.0
2024-06-07 15:50:00,60.32,60.44,60.29,60.32,223245.0,58.8094,58.9264,58.7802,58.8094,223245.0
2024-06-10 09:30:00,59.92,60.2,59.8,59.97,78497.0,58.4194,58.6924,58.3025,58.4682,78497.0
2024-06-10 09:40:00,59.97,60.26,59.84,60.25,57450.0,58.4682,58.7509,58.3415,58.7412,57450.0
2024-06-10 09:50:00,60.27,60.4,60.24,60.4,52684.0,58.7607,58.8874,58.7314,58.8874,52684.0
2024-06-10 10:00:00,60.4,60.54,60.37,60.45,47105.0,58.8874,59.0239,58.8582,58.9362,47105.0
2024-06-10 10:10:00,60.44,60.51,60.37,60.5,34663.0,58.9264,58.9947,58.8582,58.9849,34663.0
2024-06-10 10:20:00,60.51,60.51,60.44,60.48,34151.0,58.9947,58.9947,58.9264,58.9654,34151.0
2024-06-10 10:30:00,60.47,60.47,60.24,60.28,52916.0,58.9557,58.9557,58.7314,58.7704,52916.0
2024-06-10 10:40:00,60.27,60.4,60.25,60.37,32043.0,58.7607,58.8874,58.7412,58.8582,32043.0
2024-06-10 10:50:00,60.36,60.37,60.22,60.22,42413.0,58.8484,58.8582,58.7119,58.7119,42413.0
2024-06-10 11:00:00,60.21,60.27,60.16,60.19,55763.0,58.7022,58.7607,58.6534,58.6827,55763.0
2024-06-10 11:10:00,60.2,60.3,60.14,60.3,79606.0,58.6924,58.7899,58.6339,58.7899,79606.0
2024-06-10 11:20:00,60.3,60.39,60.26,60.35,53311.0,58.7899,58.8777,58.7509,58.8387,53311.0
2024-06-10 11:30:00,60.37,60.41,60.36,60.39,32550.0,58.8582,58.8972,58.8484,58.8777,32550.0
2024-06-10 11:40:00,60.38,60.43,60.37,60.4,22081.0,58.8679,58.9167,58.8582,58.8874,22081.0
2024-06-10 11:50:00,60.4,60.57,60.39,60.56,26642.0,58.8874,59.0532,58.8777,59.0434,26642.0
2024-06-10 12:00:00,60.57,60.6,60.55,60.57,23721.0,59.0532,59.0824,59.0337,59.0532,23721.0
2024-06-10 12:10:00,60.57,60.71,60.56,60.66,25228.0,59.0532,59.1897,59.0434,59.1409,25228.0
2024-06-10 12:20:00,60.67,60.68,60.61,60.63,34157.0,59.1507,59.1604,59.0922,59.1117,34157.0
2024-06-10 12:30:00,60.63,60.67,60.55,60.64,23310.0,59.1117,59.1507,59.0337,59.1214,23310.0
2024-06-10 12:40:00,60.64,60.67,60.64,60.66,28801.0,59.1214,59.1507,59.1214,59.1409,28801.0
2024-06-10 12:50:00,60.66,60.72,60.65,60.68,23541.0,59.1409,59.1994,59.1312,59.1604,23541.0
2024-06-10 13:00:00,60.69,60.69,60.64,60.67,29059.0,59.1702,59.1702,59.1214,59.1507,29059.0
2024-06-10 13:10:00,60.67,60.67,60.25,60.37,142384.0,59.1507,59.1507,58.7412,58.8582,142384.0
2024-06-10 13:20:00,60.38,60.59,60.37,60.55,37130.0,58.8679,59.0727,58.8582,59.0337,37130.0
2024-06-10 13:30:00,60.57,60.64,60.56,60.61,34595.0,59.0532,59.1214,59.0434,59.0922,34595.0
2024-06-10 13:40:00,60.61,60.72,60.59,60.7,38240.0,59.0922,59.1994,59.0727,59.1799,38240.0
2024-06-10 13:50:00,60.71,60.71,60.65,60.65,20324.0,59.1897,59.1897,59.1312,59.1312,20324.0
2024-06-10 14:00:00,60.65,60.68,60.54,60.68,58193.0,59.1312,59.1604,59.0239,59.1604,58193.0
2024-06-10 14:10:00,60.68,60.77,60.68,60.73,81346.0,59.1604,59.2482,59.1604,59.2092,81346.0
2024-06-10 14:20:00,60.72,60.79,60.68,60.75,63176.0,59.1994,59.2677,59.1604,59.2287,63176.0
2024-06-10 14:30:00,60.74,60.79,60.72,60.73,58254.0,59.2189,59.2677,59.1994,59.2092,58254.0
2024-06-10 14:40:00,60.73,60.84,60.72,60.8,58156.0,59.2092,59.3164,59.1994,59.2774,58156.0
2024-06-10 14:50:00,60.8,60.82,60.77,60.8,61146.0,59.2774,59.2969,59.2482,59.2774,61146.0
2024-06-10 15:00:00,60.79,60.87,60.79,60.8,61453.0,59.2677,59.3457,59.2677,59.2774,61453.0
2024-06-10 15:10:00,60.8,60.81,60.69,60.71,66088.0,59.2774,59.2872,59.1702,59.1897,66088.0
2024-06-10 15:20:00,60.72,60.78,60.7,60.78,42702.0,59.1994,59.2579,59.1799,59.2579,42702.0
2024-06-10 15:30:00,60.78,60.78,60.67,60.67,54025.0,59.2579,59.2579,59.1507,59.1507,54025.0
2024-06-10 15:40:00,60.68,60.69,60.58,60.58,78038.0,59.1604,59.1702,59.0629,59.0629,78038.0
2024-06-10 15:50:00,60.57,60.79,60.55,60.77,339255.0,59.0532,59.2677,59.0337,59.2482,339255.0
2024-06-11 09:30:00,60.37,60.82,60.01,60.21,64179.0,58.8582,59.2969,58.5072,58.7022,64179.0
2024-06-11 09:40:00,60.21,60.27,59.73,59.8,42133.0,58.7022,58.7607,58.2342,58.3025,42133.0
2024-06-11 09:50:00,59.78,59.89,59.63,59.67,41901.0,58.283,58.3902,58.1367,58.1757,41901.0
2024-06-11 10:00:00,59.67,59.7,59.27,59.36,54900.0,58.1757,58.205,57.7857,57.8735,54900.0
2024-06-11 10:10:00,59.36,59.47,59.14,59.15,55753.0,57.8735,57.9807,57.659,57.6687,55753.0
2024-06-11 10:20:00,59.15,59.16,58.98,58.98,51929.0,57.6687,57.6785,57.503,57.503,51929.0
2024-06-11 10:30:00,58.97,58.98,58.68,58.68,78410.0,57.4932,57.503,57.2105,57.2105,78410.0
2024-06-11 10:40:00,58.67,58.7,58.6,58.65,40281.0,57.2008,57.23,57.1325,57.1813,40281.0
2024-06-11 10:50:00,58.65,58.98,58.6,58.97,64356.0,57.1813,57.503,57.1325,57.4932,64356.0
2024-06-11 11:00:00,58.98,59.14,58.88,59.01,40733.0,57.503,57.659,57.4055,57.5322,40733.0
2024-06-11 11:10:00,59.02,59.06,58.92,59.03,28921.0,57.542,57.581,57.4445,57.5517,28921.0
2024-06-11 11:20:00,59.03,59.06,58.88,58.93,27997.0,57.5517,57.581,57.4055,57.4542,27997.0
2024-06-11 11:30:00,58.94,59.18,58.94,59.12,103348.0,57.464,57.698,57.464,57.6395,103348.0
2024-06-11 11:40:00,59.14,59.14,59.01,59.01,28555.0,57.659,57.659,57.5322,57.5322,28555.0
2024-06-11 11:50:00,59.01,59.12,59.0,59.1,22043.0,57.5322,57.6395,57.5225,57.62,22043.0
2024-06-11 12:00:00,59.1,59.1,59.01,59.03,21113.0,57.62,57.62,57.5322,57.5517,21113.0
2024-06-11 12:10:00,59.04,59.04,58.82,58.84,19657.0,57.5615,57.5615,57.347,57.3665,19657.0
2024-06-11 12:20:00,58.84,58.84,58.78,58.82,19352.0,57.3665,57.3665,57.308,57.347,19352.0
2024-06-11 12:30:00,58.84,58.94,58.84,58.92,20502.0,57.3665,57.464,57.3665,57.4445,20502.0
2024-06-11 12:40:00,58.92,58.94,58.87,58.88,15380.0,57.4445,57.464,57.3957,57.4055,15380.0
2024-06-11 12:50:00,58.88,58.89,58.81,58.84,17555.0,57.4055,57.4152,57.3372,57.3665,17555.0
2024-06-11 13:00:00,58.84,58.88,58.73,58.78,24248.0,57.3665,57.4055,57.2592,57.308,24248.0
2024-06-11 13:10:00,58.79,58.8,58.73,58.77,23519.0,57.3177,57.3275,57.2592,57.2982,23519.0
2024-06-11 13:20:00,58.78,58.83,58.73,58.81,24454.0,57.308,57.3567,57.2592,57.3372,24454.0
2024-06-11 13:30:00,58.81,58.89,58.79,58.88,26779.0,57.3372,57.4152,57.3177,57.4055,26779.0
2024-06-11 13:40:00,58.88,59.0,58.85,58.96,22056.0,57.4055,57.5225,57.3762,57.4835,22056.0
2024-06-11 13:50:00,58.96,59.01,58.93,58.95,28641.0,57.4835,57.5322,57.4542,57.4737,28641.0
2024-06-11 14:00:00,58.95,58.98,58.9,58.93,30603.0,57.4737,57.503,57.425,57.4542,30603.0
2024-06-11 14:10:00,58.93,59.07,58.9,59.06,42919.0,57.4542,57.5907,57.425,57.581,42919.0
2024-06-11 14:20:00,59.06,59.12,59.05,59.11,32459.0,57.581,57.6395,57.5712,57.6297,32459.0
2024-06-11 14:30:00,59.12,59.19,59.07,59.11,31607.0,57.6395,57.7077,57.5907,57.6297,31607.0
2024-06-11 14:40:00,59.11,59.16,59.06,59.08,27526.0,57.6297,57.6785,57.581,57.6005,27526.0
2024-06-11 14:50:00,59.07,59.15,59.06,59.13,30027.0,57.5907,57.6687,57.581,57.6492,30027.0
2024-06-11 15:00:00,59.14,59.14,59.02,59.07,46224.0,57.659,57.659,57.542,57.5907,46224.0
2024-06-11 15:10:00,59.07,59.11,59.03,59.05,69105.0,57.5907,57.6297,57.5517,57.5712,69105.0
2024-06-11 15:20:00,59.05,59.13,59.02,59.05,57097.0,57.5712,57.6492,57.542,57.5712,57097.0
2024-06-11 15:30:00,59.05,59.05,58.89,58.9,61766.0,57.5712,57.5712,57.4152,57.425,61766.0
2024-06-11 15:40:00,58.9,58.9,58.71,58.77,88661.0,57.425,57.425,57.2397,57.2982,88661.0
2024-06-11 15:50:00,58.75,58.81,58.69,58.76,305930.0,57.2787,57.3372,57.2202,57.2885,305930.0
2024-06-12 09:30:00,59.58,59.72,58.95,58.98,75502.0,58.088,58.2245,57.4737,57.503,75502.0
2024-06-12 09:40:00,58.99,59.28,58.94,59.15,31618.0,57.5127,57.7955,57.464,57.6687,31618.0
2024-06-12 09:50:00,59.12,59.22,59.02,59.19,50511.0,57.6395,57.737,57.542,57.7077,50511.0
2024-06-12 10:00:00,59.19,59.19,59.01,59.07,53051.0,57.7077,57.7077,57.5322,57.5907,53051.0
2024-06-12 10:10:00,59.07,59.13,58.99,59.07,22711.0,57.5907,57.6492,57.5127,57.5907,22711.0
2024-06-12 10:20:00,59.09,59.12,58.95,58.96,39794.0,57.6102,57.6395,57.4737,57.4835,39794.0
2024-06-12 10:30:00,58.96,59.1,58.87,58.98,30713.0,57.4835,57.62,57.3957,57.503,30713.0
2024-06-12 10:40:00,58.98,58.98,58.79,58.87,19753.0,57.503,57.503,57.3177,57.3957,19753.0
2024-06-12 10:50:00,58.86,58.88,58.78,58.82,27494.0,57.386,57.4055,57.308,57.347,27494.0
2024-06-12 11:00:00,58.82,58.84,58.73,58.77,29080.0,57.347,57.3665,57.2592,57.2982,29080.0
2024-06-12 11:10:00,58.75,58.76,58.64,58.71,33364.0,57.2787,57.2885,57.1715,57.2397,33364.0
2024-06-12 11:20:00,58.71,58.74,58.57,58.73,66515.0,57.2397,57.269,57.1033,57.2592,66515.0
2024-06-12 11:30:00,58.74,58.78,58.66,58.67,34235.0,57.269,57.308,57.191,57.2008,34235.0
2024-06-12 11:40:00,58.65,58.71,58.63,58.64,29075.0,57.1813,57.2397,57.1618,57.1715,29075.0
2024-06-12 11:50:00,58.63,58.76,58.62,58.73,34619.0,57.1618,57.2885,57.152,57.2592,34619.0
2024-06-12 12:00:00,58.72,58.75,58.69,58.72,26020.0,57.2495,57.2787,57.2202,57.2495,26020.0
2024-06-12 12:10:00,58.73,58.82,58.72,58.82,29871.0,57.2592,57.347,57.2495,57.347,29871.0
2024-06-12 12:20:00,58.82,58.88,58.8,58.84,52350.0,57.347,57.4055,57.3275,57.3665,52350.0
2024-06-12 12:30:00,58.83,58.93,58.83,58.89,30170.0,57.3567,57.4542,57.3567,57.4152,30170.0
2024-06-12 12:40:00,58.9,58.9,58.83,58.84,15963.0,57.425,57.425,57.3567,57.3665,15963.0
2024-06-12 12:50:00,58.83,58.84,58.74,58.81,24256.0,57.3567,57.3665,57.269,57.3372,24256.0
2024-06-12 13:00:00,58.81,58.87,58.81,58.85,11608.0,57.3372,57.3957,57.3372,57.3762,11608.0
2024-06-12 13:10:00,58.85,58.93,58.83,58.92,22888.0,57.3762,57.4542,57.3567,57.4445,22888.0
2024-06-12 13:20:00,58.92,58.97,58.9,58.92,26821.0,57.4445,57.4932,57.425,57.4445,26821.0
2024-06-12 13:30:00,58.91,58.99,58.86,58.95,28781.0,57.4347,57.5127,57.386,57.4737,28781.0
2024-06-12 13:40:00,58.95,58.95,58.86,58.89,13288.0,57.4737,57.4737,57.386,57.4152,13288.0
2024-06-12 13:50:00,58.89,58.96,58.87,58.91,26766.0,57.4152,57.4835,57.3957,57.4347,26766.0
2024-06-12 14:00:00,58.91,58.92,58.69,58.85,47523.0,57.4347,57.4445,57.2202,57.3762,47523.0
2024-06-12 14:10:00,58.86,58.92,58.77,58.8,19243.0,57.386,57.4445,57.2982,57.3275,19243.0
2024-06-12 14:20:00,58.81,58.81,58.68,58.7,16720.0,57.3372,57.3372,57.2105,57.23,16720.0
2024-06-12 14:30:00,58.69,58.87,58.58,58.66,69011.0,57.2202,57.3957,57.113,57.191,69011.0
2024-06-12 14:40:00,58.65,58.67,58.44,58.49,70240.0,57.1813,57.2008,56.9765,57.0253,70240.0
2024-06-12 14:50:00,58.48,58.71,58.42,58.65,50879.0,57.0155,57.2397,56.957,57.1813,50879.0
2024-06-12 15:00:00,58.64,58.74,58.6,58.65,41220.0,57.1715,57.269,57.1325,57.1813,41220.0
2024-06-12 15:10:00,58.64,58.68,58.55,58.59,35537.0,57.1715,57.2105,57.0838,57.1228,35537.0
2024-06-12 15:20:00,58.59,58.61,58.34,58.39,61692.0,57.1228,57.1423,56.879,56.9278,61692.0
2024-06-12 15:30:00,58.38,58.53,58.37,58.44,93063.0,56.918,57.0643,56.9083,56.9765,93063.0
2024-06-12 15:40:00,58.44,58.59,58.43,58.55,93490.0,56.9765,57.1228,56.9668,57.0838,93490.0
2024-06-12 15:50:00,58.56,58.71,58.53,58.61,333630.0,57.0935,57.2397,57.0643,57.1423,333630.0
2024-06-13 09:30:00,58.38,58.44,57.88,58.0,50530.0,56.918,56.9765,56.4305,56.5475,50530.0
2024-06-13 09:40:00,58.01,58.13,57.75,57.95,34751.0,56.5573,56.6743,56.3038,56.4988,34751.0
2024-06-13 09:50:00,57.94,57.96,57.71,57.84,44413.0,56.489,56.5085,56.2648,56.3915,44413.0
2024-06-13 10:00:00,57.85,58.01,57.73,57.99,30636.0,56.4013,56.5573,56.2843,56.5378,30636.0
2024-06-13 10:10:00,58.0,58.11,57.99,58.01,25377.0,56.5475,56.6548,56.5378,56.5573,25377.0
2024-06-13 10:20:00,58.01,58.01,57.84,57.88,22286.0,56.5573,56.5573,56.3915,56.4305,22286.0
2024-06-13 10:30:00,57.88,57.93,57.74,57.92,27001.0,56.4305,56.4793,56.294,56.4695,27001.0
2024-06-13 10:40:00,57.92,58.01,57.88,57.91,31350.0,56.4695,56.5573,56.4305,56.4598,31350.0
2024-06-13 10:50:00,57.92,58.05,57.91,57.97,47363.0,56.4695,56.5963,56.4598,56.5183,47363.0
2024-06-13 11:00:00,57.95,57.95,57.8,57.83,94399.0,56.4988,56.4988,56.3525,56.3818,94399.0
2024-06-13 11:10:00,57.87,57.93,57.82,57.9,17554.0,56.4208,56.4793,56.372,56.45,17554.0
2024-06-13 11:20:00,57.9,58.04,57.85,58.02,36970.0,56.45,56.5865,56.4013,56.567,36970.0
2024-06-13 11:30:00,58.02,58.06,58.0,58.01,22896.0,56.567,56.606,56.5475,56.5573,22896.0
2024-06-13 11:40:00,58.02,58.12,58.02,58.09,23785.0,56.567,56.6645,56.567,56.6353,23785.0
2024-06-13 11:50:00,58.11,58.12,58.03,58.04,21346.0,56.6548,56.6645,56.5768,56.5865,21346.0
2024-06-13 12:00:00,58.04,58.06,57.99,58.02,17106.0,56.5865,56.606,56.5378,56.567,17106.0
2024-06-13 12:10:00,58.02,58.04,57.98,58.04,22759.0,56.567,56.5865,56.528,56.5865,22759.0
2024-06-13 12:20:00,58.03,58.08,58.02,58.04,40549.0,56.5768,56.6255,56.567,56.5865,40549.0
2024-06-13 12:30:00,58.04,58.04,57.98,58.0,31690.0,56.5865,56.5865,56.528,56.5475,31690.0
2024-06-13 12:40:00,58.01,58.07,58.0,58.04,20026.0,56.5573,56.6158,56.5475,56.5865,20026.0
2024-06-13 12:50:00,58.04,58.1,58.04,58.05,18366.0,56.5865,56.645,56.5865,56.5963,18366.0
2024-06-13 13:00:00,58.05,58.21,58.04,58.2,21179.0,56.5963,56.7523,56.5865,56.7425,21179.0
2024-06-13 13:10:00,58.2,58.3,58.19,58.29,29422.0,56.7425,56.84,56.7328,56.8303,29422.0
2024-06-13 13:20:00,58.29,58.3,58.25,58.26,22903.0,56.8303,56.84,56.7913,56.801,22903.0
2024-06-13 13:30:00,58.26,58.28,58.15,58.17,25754.0,56.801,56.8205,56.6938,56.7133,25754.0
2024-06-13 13:40:00,58.17,58.21,58.17,58.19,15515.0,56.7133,56.7523,56.7133,56.7328,15515.0
2024-06-13 13:50:00,58.2,58.22,58.19,58.2,18900.0,56.7425,56.762,56.7328,56.7425,18900.0
2024-06-13 14:00:00,58.19,58.26,58.14,58.25,20509.0,56.7328,56.801,56.684,56.7913,20509.0
2024-06-13 14:10:00,58.25,58.27,58.2,58.2,46636.0,56.7913,56.8108,56.7425,56.7425,46636.0
2024-06-13 14:20:00,58.21,58.21,58.15,58.19,30235.0,56.7523,56.7523,56.6938,56.7328,30235.0
2024-06-13 14:30:00,58.19,58.25,58.18,58.24,38737.0,56.7328,56.7913,56.723,56.7815,38737.0
2024-06-13 14:40:00,58.25,58.31,58.24,58.28,31704.0,56.7913,56.8498,56.7815,56.8205,31704.0
2024-06-13 14:50:00,58.28,58.35,58.25,58.34,24821.0,56.8205,56.8888,56.7913,56.879,24821.0
2024-06-13 15:00:00,58.34,58.51,58.32,58.47,74658.0,56.879,57.0448,56.8595,57.0058,74658.0
2024-06-13 15:10:00,58.48,58.48,58.34,58.39,41135.0,57.0155,57.0155,56.879,56.9278,41135.0
2024-06-13 15:20:00,58.4,58.4,58.31,58.36,30749.0,56.9375,56.9375,56.8498,56.8985,30749.0
2024-06-13 15:30:00,58.35,58.4,58.3,58.4,29880.0,56.8888,56.9375,56.84,56.9375,29880.0
2024-06-13 15:40:00,58.4,58.59,58.4,58.55,99098.0,56.9375,57.1228,56.9375,57.0838,99098.0
2024-06-13 15:50:00,58.54,58.58,58.43,58.49,271086.0,57.074,57.113,56.9668,57.0253,271086.0
2024-06-14 09:30:00,58.01,58.28,57.93,58.14,26459.0,56.5573,56.8205,56.4793,56.684,26459.0
2024-06-14 09:40:00,58.16,58.33,58.09,58.1,11215.0,56.7035,56.8693,56.6353,56.645,11215.0
2024-06-14 09:50:00,58.09,58.17,58.02,58.14,9122.0,56.6353,56.7133,56.567,56.684,9122.0
2024-06-14 10:00:00,58.13,58.13,57.87,57.88,16642.0,56.6743,56.6743,56.4208,56.4305,16642.0
2024-06-14 10:10:00,57.88,57.91,57.74,57.91,29919.0,56.4305,56.4598,56.294,56.4598,29919.0
2024-06-14 10:20:00,57.92,58.02,57.91,58.0,33971.0,56.4695,56.567,56.4598,56.5475,33971.0
2024-06-14 10:30:00,58.0,58.16,57.93,58.15,26165.0,56.5475,56.7035,56.4793,56.6938,26165.0
2024-06-14 10:40:00,58.14,58.21,58.1,58.16,18007.0,56.684,56.7523,56.645,56.7035,18007.0
2024-06-14 10:50:00,58.16,58.24,58.15,58.23,22625.0,56.7035,56.7815,56.6938,56.7718,22625.0
2024-06-14 11:00:00,58.23,58.31,58.19,58.21,13693.0,56.7718,56.8498,56.7328,56.7523,13693.0
2024-06-14 11:10:00,58.21,58.28,58.19,58.27,22679.0,56.7523,56.8205,56.7328,56.8108,22679.0
2024-06-14 11:20:00,58.26,58.33,58.23,58.32,12830.0,56.801,56.8693,56.7718,56.8595,12830.0
2024-06-14 11:30:00,58.32,58.39,58.31,58.37,32039.0,56.8595,56.9278,56.8498,56.9083,32039.0
2024-06-14 11:40:00,58.38,58.39,58.25,58.26,16930.0,56.918,56.9278,56.7913,56.801,16930.0
2024-06-14 11:50:00,58.25,58.35,58.25,58.35,18767.0,56.7913,56.8888,56.7913,56.8888,18767.0
2024-06-14 12:00:00,58.36,58.36,58.24,58.26,26239.0,56.8985,56.8985,56.7815,56.801,26239.0
2024-06-14 12:10:00,58.26,58.29,58.24,58.28,31640.0,56.801,56.8303,56.7815,56.8205,31640.0
2024-06-14 12:20:00,58.28,58.31,58.25,58.26,17504.0,56.8205,56.8498,56.7913,56.801,17504.0
2024-06-14 12:30:00,58.25,58.36,58.23,58.36,17298.0,56.7913,56.8985,56.7718,56.8985,17298.0
2024-06-14 12:40:00,58.36,58.36,58.3,58.33,24704.0,56.8985,56.8985,56.84,56.8693,24704.0
2024-06-14 12:50:00,58.33,58.35,58.31,58.33,20023.0,56.8693,56.8888,56.8498,56.8693,20023.0
2024-06-14 13:00:00,58.32,58.37,58.31,58.37,13280.0,56.8595,56.9083,56.8498,56.9083,13280.0
2024-06-14 13:10:00,58.38,58.4,58.34,58.36,20557.0,56.918,56.9375,56.879,56.8985,20557.0
2024-06-14 13:20:00,58.37,58.39,58.3,58.3,23414.0,56.9083,56.9278,56.84,56.84,23414.0
2024-06-14 13:30:00,58.3,58.31,58.25,58.26,18594.0,56.84,56.8498,56.7913,56.801,18594.0
2024-06-14 13:40:00,58.27,58.29,58.21,58.21,19580.0,56.8108,56.8303,56.7523,56.7523,19580.0
2024-06-14 13:50:00,58.21,58.22,58.18,58.19,17033.0,56.7523,56.762,56.723,56.7328,17033.0
2024-06-14 14:00:00,58.19,58.2,58.12,58.13,26998.0,56.7328,56.7425,56.6645,56.6743,26998.0
2024-06-14 14:10:00,58.13,58.17,58.11,58.15,29926.0,56.6743,56.7133,56.6548,56.6938,29926.0
2024-06-14 14:20:00,58.16,58.16,58.11,58.13,31830.0,56.7035,56.7035,56.6548,56.6743,31830.0
2024-06-14 14:30:00,58.12,58.17,58.11,58.13,31545.0,56.6645,56.7133,56.6548,56.6743,31545.0
2024-06-14 14:40:00,58.14,58.21,58.12,58.21,36221.0,56.684,56.7523,56.6645,56.7523,36221.0
2024-06-14 14:50:00,58.21,58.26,58.18,58.26,31336.0,56.7523,56.801,56.723,56.801,31336.0
2024-06-14 15:00:00,58.25,58.3,58.24,58.28,19058.0,56.7913,56.84,56.7815,56.8205,19058.0
2024-06-14 15:10:00,58.29,58.31,58.25,58.29,32320.0,56.8303,56.8498,56.7913,56.8303,32320.0
2024-06-14 15:20:00,58.28,58.33,58.27,58.28,31945.0,56.8205,56.8693,56.8108,56.8205,31945.0
2024-06-14 15:30:00,58.27,58.28,58.23,58.27,48782.0,56.8108,56.8205,56.7718,56.8108,48782.0
2024-06-14 15:40:00,58.26,58.28,58.15,58.16,65775.0,56.801,56.8205,56.6938,56.7035,65775.0
2024-06-14 15:50:00,58.16,58.16,57.97,58.02,320128.0,56.7035,56.7035,56.5183,56.567,320128.0
2024-06-17 09:30:00,57.82,57.82,57.28,57.28,60151.0,56.372,56.372,55.8456,55.8456,60151.0
2024-06-17 09:40:00,57.28,57.74,57.18,57.56,65228.0,55.8456,56.294,55.7481,56.1185,65228.0
2024-06-17 09:50:00,57.56,57.61,57.33,57.35,30194.0,56.1185,56.1673,55.8943,55.9138,30194.0
2024-06-17 10:00:00,57.34,57.48,57.22,57.47,54120.0,55.9041,56.0406,55.7871,56.0308,54120.0
2024-06-17 10:10:00,57.45,57.53,57.33,57.39,61296.0,56.0113,56.0893,55.8943,55.9528,61296.0
2024-06-17 10:20:00,57.37,57.43,57.31,57.37,37728.0,55.9333,55.9918,55.8748,55.9333,37728.0
2024-06-17 10:30:00,57.37,57.44,57.23,57.26,27916.0,55.9333,56.0016,55.7968,55.8261,27916.0
2024-06-17 10:40:00,57.26,57.43,57.25,57.43,35304.0,55.8261,55.9918,55.8163,55.9918,35304.0
2024-06-17 10:50:00,57.45,57.46,57.34,57.4,53730.0,56.0113,56.0211,55.9041,55.9626,53730.0
2024-06-17 11:00:00,57.39,57.48,57.38,57.45,35947.0,55.9528,56.0406,55.9431,56.0113,35947.0
2024-06-17 11:10:00,57.45,57.57,57.44,57.55,31859.0,56.0113,56.1283,56.0016,56.1088,31859.0
2024-06-17 11:20:00,57.56,57.66,57.54,57.64,25047.0,56.1185,56.216,56.099,56.1965,25047.0
2024-06-17 11:30:00,57.65,57.66,57.46,57.48,31858.0,56.2063,56.216,56.0211,56.0406,31858.0
2024-06-17 11:40:00,57.48,57.51,57.45,57.47,26889.0,56.0406,56.0698,56.0113,56.0308,26889.0
2024-06-17 11:50:00,57.47,57.49,57.42,57.47,47704.0,56.0308,56.0503,55.9821,56.0308,47704.0
2024-06-17 12:00:00,57.48,57.65,57.48,57.63,35530.0,56.0406,56.2063,56.0406,56.1868,35530.0
2024-06-17 12:10:00,57.63,57.74,57.62,57.74,34240.0,56.1868,56.294,56.177,56.294,34240.0
2024-06-17 12:20:00,57.73,57.82,57.71,57.82,28065.0,56.2843,56.372,56.2648,56.372,28065.0
2024-06-17 12:30:00,57.81,57.85,57.79,57.82,26253.0,56.3623,56.4013,56.3428,56.372,26253.0
2024-06-17 12:40:00,57.82,57.83,57.78,57.8,22546.0,56.372,56.3818,56.333,56.3525,22546.0
2024-06-17 12:50:00,57.79,57.81,57.72,57.74,16939.0,56.3428,56.3623,56.2745,56.294,16939.0
2024-06-17 13:00:00,57.75,57.78,57.72,57.75,23216.0,56.3038,56.333,56.2745,56.3038,23216.0
2024-06-17 13:10:00,57.75,57.77,57.72,57.76,21386.0,56.3038,56.3233,56.2745,56.3135,21386.0
2024-06-17 13:20:00,57.76,57.81,57.71,57.73,30831.0,56.3135,56.3623,56.2648,56.2843,30831.0
2024-06-17 13:30:00,57.74,57.87,57.73,57.85,32566.0,56.294,56.4208,56.2843,56.4013,32566.0
2024-06-17 13:40:00,57.86,57.88,57.84,57.86,19873.0,56.411,56.4305,56.3915,56.411,19873.0
2024-06-17 13:50:00,57.85,57.86,57.78,57.8,23285.0,56.4013,56.411,56.333,56.3525,23285.0
2024-06-17 14:00:00,57.8,57.93,57.79,57.92,27329.0,56.3525,56.4793,56.3428,56.4695,27329.0
2024-06-17 14:10:00,57.91,57.93,57.88,57.93,30279.0,56.4598,56.4793,56.4305,56.4793,30279.0
2024-06-17 14:20:00,57.93,58.08,57.92,58.07,33006.0,56.4793,56.6255,56.4695,56.6158,33006.0
2024-06-17 14:30:00,58.07,58.13,58.06,58.09,29590.0,56.6158,56.6743,56.606,56.6353,29590.0
2024-06-17 14:40:00,58.09,58.11,58.02,58.03,28475.0,56.6353,56.6548,56.567,56.5768,28475.0
2024-06-17 14:50:00,58.02,58.05,57.93,57.96,37374.0,56.567,56.5963,56.4793,56.5085,37374.0
2024-06-17 15:00:00,57.96,58.06,57.94,58.01,31628.0,56.5085,56.606,56.489,56.5573,31628.0
2024-06-17 15:10:00,58.02,58.08,58.01,58.06,35675.0,56.567,56.6255,56.5573,56.606,35675.0
2024-06-17 15:20:00,58.06,58.07,58.01,58.07,46323.0,56.606,56.6158,56.5573,56.6158,46323.0
2024-06-17 15:30:00,58.06,58.12,58.04,58.08,58362.0,56.606,56.6645,56.5865,56.6255,58362.0
2024-06-17 15:40:00,58.08,58.13,58.05,58.07,85415.0,56.6255,56.6743,56.5963,56.6158,85415.0
2024-06-17 15:50:00,58.08,58.22,58.02,58.19,356919.0,56.6255,56.762,56.567,56.7328,356919.0
2024-06-18 09:30:00,58.16,58.28,57.79,58.2,86590.0,56.7035,56.8205,56.3428,56.7425,86590.0
2024-06-18 09:40:00,58.2,58.33,58.03,58.18,49168.0,56.7425,56.8693,56.5768,56.723,49168.0
2024-06-18 09:50:00,58.21,58.36,58.17,58.24,47455.0,56.7523,56.8985,56.7133,56.7815,47455.0
2024-06-18 10:00:00,58.25,58.28,58.17,58.22,35172.0,56.7913,56.8205,56.7133,56.762,35172.0
2024-06-18 10:10:00,58.21,58.26,58.17,58.25,22634.0,56.7523,56.801,56.7133,56.7913,22634.0
2024-06-18 10:20:00,58.25,58.26,58.05,58.06,37206.0,56.7913,56.801,56.5963,56.606,37206.0
2024-06-18 10:30:00,58.05,58.21,58.04,58.14,29649.0,56.5963,56.7523,56.5865,56.684,29649.0
2024-06-18 10:40:00,58.14,58.19,58.11,58.15,17489.0,56.684,56.7328,56.6548,56.6938,17489.0
2024-06-18 10:50:00,58.16,58.16,58.03,58.05,35028.0,56.7035,56.7035,56.5768,56.5963,35028.0
2024-06-18 11:00:00,58.05,58.07,58.0,58.05,56836.0,56.5963,56.6158,56.5475,56.5963,56836.0
2024-06-18 11:10:00,58.05,58.16,58.04,58.13,34977.0,56.5963,56.7035,56.5865,56.6743,34977.0
2024-06-18 11:20:00,58.12,58.14,58.03,58.11,25159.0,56.6645,56.684,56.5768,56.6548,25159.0
2024-06-18 11:30:00,58.11,58.24,58.1,58.23,27504.0,56.6548,56.7815,56.645,56.7718,27504.0
2024-06-18 11:40:00,58.23,58.27,58.21,58.27,26036.0,56.7718,56.8108,56.7523,56.8108,26036.0
2024-06-18 11:50:00,58.26,58.29,58.25,58.28,19975.0,56.801,56.8303,56.7913,56.8205,19975.0
2024-06-18 12:00:00,58.28,58.43,58.27,58.43,18360.0,56.8205,56.9668,56.8108,56.9668,18360.0
2024-06-18 12:10:00,58.43,58.43,58.3,58.3,28752.0,56.9668,56.9668,56.84,56.84,28752.0
2024-06-18 12:20:00,58.31,58.38,58.3,58.33,23991.0,56.8498,56.918,56.84,56.8693,23991.0
2024-06-18 12:30:00,58.33,58.4,58.31,58.4,38225.0,56.8693,56.9375,56.8498,56.9375,38225.0
2024-06-18 12:40:00,58.4,58.42,58.36,58.37,24525.0,56.9375,56.957,56.8985,56.9083,24525.0
2024-06-18 12:50:00,58.37,58.4,58.37,58.39,23427.0,56.9083,56.9375,56.9083,56.9278,23427.0
2024-06-18 13:00:00,58.39,58.39,58.28,58.3,56635.0,56.9278,56.9278,56.8205,56.84,56635.0
2024-06-18 13:10:00,58.29,58.34,58.27,58.3,30674.0,56.8303,56.879,56.8108,56.84,30674.0
2024-06-18 13:20:00,58.3,58.32,58.28,58.3,26071.0,56.84,56.8595,56.8205,56.84,26071.0
2024-06-18 13:30:00,58.3,58.45,58.28,58.43,42505.0,56.84,56.9863,56.8205,56.9668,42505.0
2024-06-18 13:40:00,58.43,58.48,58.41,58.46,47799.0,56.9668,57.0155,56.9473,56.996,47799.0
2024-06-18 13:50:00,58.46,58.48,58.41,58.44,37880.0,56.996,57.0155,56.9473,56.9765,37880.0
2024-06-18 14:00:00,58.44,58.45,58.36,58.44,22128.0,56.9765,56.9863,56.8985,56.9765,22128.0
2024-06-18 14:10:00,58.44,58.46,58.38,58.39,32179.0,56.9765,56.996,56.918,56.9278,32179.0
2024-06-18 14:20:00,58.39,58.41,58.35,58.36,32998.0,56.9278,56.9473,56.8888,56.8985,32998.0
2024-06-18 14:30:00,58.36,58.42,58.35,58.37,25085.0,56.8985,56.957,56.8888,56.9083,25085.0
2024-06-18 14:40:00,58.37,58.44,58.36,58.41,29256.0,56.9083,56.9765,56.8985,56.9473,29256.0
2024-06-18 14:50:00,58.4,58.42,58.37,58.41,34252.0,56.9375,56.957,56.9083,56.9473,34252.0
2024-06-18 15:00:00,58.42,58.44,58.34,58.36,26466.0,56.957,56.9765,56.879,56.8985,26466.0
2024-06-18 15:10:00,58.36,58.38,58.31,58.32,34327.0,56.8985,56.918,56.8498,56.8595,34327.0
2024-06-18 15:20:00,58.32,58.36,58.28,58.3,111366.0,56.8595,56.8985,56.8205,56.84,111366.0
2024-06-18 15:30:00,58.3,58.41,58.28,58.4,68932.0,56.84,56.9473,56.8205,56.9375,68932.0
2024-06-18 15:40:00,58.4,58.5,58.39,58.43,78092.0,56.9375,57.035,56.9278,56.9668,78092.0
2024-06-18 15:50:00,58.43,58.7,58.41,58.67,400641.0,56.9668,57.23,56.9473,57.2008,400641.0
2024-06-20 09:30:00,58.54,58.84,58.5,58.61,47719.0,57.074,57.3665,57.035,57.1423,47719.0
2024-06-20 09:40:00,58.63,58.82,58.53,58.8,17843.0,57.1618,57.347,57.0643,57.3275,17843.0
2024-06-20 09:50:00,58.82,58.86,58.57,58.57,14365.0,57.347,57.386,57.1033,57.1033,14365.0
2024-06-20 10:00:00,58.59,58.81,58.56,58.75,30765.0,57.1228,57.3372,57.0935,57.2787,30765.0
2024-06-20 10:10:00,58.73,58.89,58.71,58.89,39707.0,57.2592,57.4152,57.2397,57.4152,39707.0
2024-06-20 10:20:00,58.89,58.94,58.8,58.8,28866.0,57.4152,57.464,57.3275,57.3275,28866.0
2024-06-20 10:30:00,58.8,58.84,58.75,58.76,22179.0,57.3275,57.3665,57.2787,57.2885,22179.0
2024-06-20 10:40:00,58.75,58.75,58.62,58.68,17861.0,57.2787,57.2787,57.152,57.2105,17861.0
2024-06-20 10:50:00,58.67,58.67,58.57,58.58,15652.0,57.2008,57.2008,57.1033,57.113,15652.0
2024-06-20 11:00:00,58.57,58.66,58.56,58.63,18441.0,57.1033,57.191,57.0935,57.1618,18441.0
2024-06-20 11:10:00,58.63,58.73,58.62,58.7,18087.0,57.1618,57.2592,57.152,57.23,18087.0
2024-06-20 11:20:00,58.7,58.71,58.63,58.66,14580.0,57.23,57.2397,57.1618,57.191,14580.0
2024-06-20 11:30:00,58.64,58.67,58.57,58.58,20986.0,57.1715,57.2008,57.1033,57.113,20986.0
2024-06-20 11:40:00,58.58,58.62,58.57,58.62,22334.0,57.113,57.152,57.1033,57.152,22334.0
2024-06-20 11:50:00,58.62,58.65,58.61,58.63,22984.0,57.152,57.1813,57.1423,57.1618,22984.0
2024-06-20 12:00:00,58.63,58.66,58.62,58.66,15258.0,57.1618,57.191,57.152,57.191,15258.0
2024-06-20 12:10:00,58.66,58.76,58.65,58.76,40768.0,57.191,57.2885,57.1813,57.2885,40768.0
2024-06-20 12:20:00,58.76,58.79,58.7,58.74,15142.0,57.2885,57.3177,57.23,57.269,15142.0
2024-06-20 12:30:00,58.74,58.8,58.69,58.78,21793.0,57.269,57.3275,57.2202,57.308,21793.0
2024-06-20 12:40:00,58.79,58.84,58.78,58.8,16770.0,57.3177,57.3665,57.308,57.3275,16770.0
2024-06-20 12:50:00,58.81,58.86,58.8,58.83,18693.0,57.3372,57.386,57.3275,57.3567,18693.0
2024-06-20 13:00:00,58.82,58.82,58.71,58.72,13907.0,57.347,57.347,57.2397,57.2495,13907.0
2024-06-20 13:10:00,58.73,58.82,58.73,58.79,14275.0,57.2592,57.347,57.2592,57.3177,14275.0
2024-06-20 13:20:00,58.78,58.85,58.75,58.85,16655.0,57.308,57.3762,57.2787,57.3762,16655.0
2024-06-20 13:30:00,58.86,58.89,58.81,58.85,21058.0,57.386,57.4152,57.3372,57.3762,21058.0
2024-06-20 13:40:00,58.86,58.99,58.86,58.98,13072.0,57.386,57.5127,57.386,57.503,13072.0
2024-06-20 13:50:00,58.98,59.05,58.96,59.04,26774.0,57.503,57.5712,57.4835,57.5615,26774.0
2024-06-20 14:00:00,59.05,59.11,59.04,59.1,26518.0,57.5712,57.6297,57.5615,57.62,26518.0
2024-06-20 14:10:00,59.1,59.11,59.02,59.04,83412.0,57.62,57.6297,57.542,57.5615,83412.0
2024-06-20 14:20:00,59.03,59.09,58.99,59.09,27783.0,57.5517,57.6102,57.5127,57.6102,27783.0
2024-06-20 14:30:00,59.09,59.12,59.03,59.03,25446.0,57.6102,57.6395,57.5517,57.5517,25446.0
2024-06-20 14:40:00,59.04,59.11,58.99,59.1,25645.0,57.5615,57.6297,57.5127,57.62,25645.0
2024-06-20 14:50:00,59.1,59.13,59.07,59.08,27554.0,57.62,57.6492,57.5907,57.6005,27554.0
2024-06-20 15:00:00,59.09,59.12,58.9,58.95,75624.0,57.6102,57.6395,57.425,57.4737,75624.0
2024-06-20 15:10:00,58.94,58.94,58.88,58.89,56267.0,57.464,57.464,57.4055,57.4152,56267.0
2024-06-20 15:20:00,58.89,58.92,58.82,58.91,50901.0,57.4152,57.4445,57.347,57.4347,50901.0
2024-06-20 15:30:00,58.91,58.91,58.8,58.84,62680.0,57.4347,57.4347,57.3275,57.3665,62680.0
2024-06-20 15:40:00,58.84,58.9,58.83,58.87,64696.0,57.3665,57.425,57.3567,57.3957,64696.0
2024-06-20 15:50:00,58.87,59.02,58.79,58.84,324867.0,57.3957,57.542,57.3177,57.3665,324867.0
2024-06-21 09:30:00,58.83,58.95,58.44,58.64,581385.0,57.3567,57.4737,56.9765,57.1715,581385.0
2024-06-21 09:40:00,58.6,58.66,58.41,58.64,25829.0,57.1325,57.191,56.9473,57.1715,25829.0
2024-06-21 09:50:00,58.64,58.8,58.64,58.73,12789.0,57.1715,57.3275,57.1715,57.2592,12789.0
2024-06-21 10:00:00,58.73,58.8,58.67,58.77,19138.0,57.2592,57.3275,57.2008,57.2982,19138.0
2024-06-21 10:10:00,58.74,58.87,58.7,58.83,16620.0,57.269,57.3957,57.23,57.3567,16620.0
2024-06-21 10:20:00,58.84,58.91,58.84,58.86,10849.0,57.3665,57.4347,57.3665,57.386,10849.0
2024-06-21 10:30:00,58.86,58.86,58.79,58.8,18685.0,57.386,57.386,57.3177,57.3275,18685.0
2024-06-21 10:40:00,58.8,58.84,58.79,58.8,23243.0,57.3275,57.3665,57.3177,57.3275,23243.0
2024-06-21 10:50:00,58.8,58.83,58.77,58.79,19549.0,57.3275,57.3567,57.2982,57.3177,19549.0
2024-06-21 11:00:00,58.77,58.84,58.74,58.8,36685.0,57.2982,57.3665,57.269,57.3275,36685.0
2024-06-21 11:10:00,58.8,58.81,58.65,58.66,24087.0,57.3275,57.3372,57.1813,57.191,24087.0
2024-06-21 11:20:00,58.66,58.71,58.65,58.69,25990.0,57.191,57.2397,57.1813,57.2202,25990.0
2024-06-21 11:30:00,58.68,58.7,58.63,58.63,53665.0,57.2105,57.23,57.1618,57.1618,53665.0
2024-06-21 11:40:00,58.63,58.63,58.48,58.49,11822.0,57.1618,57.1618,57.0155,57.0253,11822.0
2024-06-21 11:50:00,58.5,58.54,58.49,58.49,17277.0,57.035,57.074,57.0253,57.0253,17277.0
2024-06-21 12:00:00,58.49,58.52,58.42,58.45,18898.0,57.0253,57.0545,56.957,56.9863,18898.0
2024-06-21 12:10:00,58.47,58.59,58.45,58.59,16432.0,57.0058,57.1228,56.9863,57.1228,16432.0
2024-06-21 12:20:00,58.59,58.65,58.58,58.62,27000.0,57.1228,57.1813,57.113,57.152,27000.0
2024-06-21 12:30:00,58.63,58.64,58.61,58.64,18460.0,57.1618,57.1715,57.1423,57.1715,18460.0
2024-06-21 12:40:00,58.64,58.79,58.63,58.79,24248.0,57.1715,57.3177,57.1618,57.3177,24248.0
2024-06-21 12:50:00,58.8,58.8,58.72,58.73,21884.0,57.3275,57.3275,57.2495,57.2592,21884.0
2024-06-21 13:00:00,58.73,58.77,58.73,58.76,17658.0,57.2592,57.2982,57.2592,57.2885,17658.0
2024-06-21 13:10:00,58.76,58.77,58.74,58.76,47835.0,57.2885,57.2982,57.269,57.2885,47835.0
2024-06-21 13:20:00,58.75,58.82,58.73,58.82,19565.0,57.2787,57.347,57.2592,57.347,19565.0
2024-06-21 13:30:00,58.81,58.87,58.79,58.87,14030.0,57.3372,57.3957,57.3177,57.3957,14030.0
2024-06-21 13:40:00,58.87,58.87,58.82,58.84,28277.0,57.3957,57.3957,57.347,57.3665,28277.0
2024-06-21 13:50:00,58.84,58.88,58.82,58.83,22772.0,57.3665,57.4055,57.347,57.3567,22772.0
2024-06-21 14:00:00,58.83,58.87,58.73,58.86,40137.0,57.3567,57.3957,57.2592,57.386,40137.0
2024-06-21 14:10:00,58.86,58.91,58.85,58.89,15126.0,57.386,57.4347,57.3762,57.4152,15126.0
2024-06-21 14:20:00,58.89,58.92,58.78,58.9,36095.0,57.4152,57.4445,57.308,57.425,36095.0
2024-06-21 14:30:00,58.89,58.89,58.75,58.79,31348.0,57.4152,57.4152,57.2787,57.3177,31348.0
2024-06-21 14:40:00,58.78,58.83,58.72,58.8,35892.0,57.308,57.3567,57.2495,57.3275,35892.0
2024-06-21 14:50:00,58.81,58.87,58.79,58.84,49546.0,57.3372,57.3957,57.3177,57.3665,49546.0
2024-06-21 15:00:00,58.83,58.93,58.77,58.78,27768.0,57.3567,57.4542,57.2982,57.308,27768.0
2024-06-21 15:10:00,58.78,58.86,58.75,58.8,71405.0,57.308,57.386,57.2787,57.3275,71405.0
2024-06-21 15:20:00,58.8,58.8,58.73,58.76,76910.0,57.3275,57.3275,57.2592,57.2885,76910.0
2024-06-21 15:30:00,58.76,58.88,58.75,58.86,154562.0,57.2885,57.4055,57.2787,57.386,154562.0
2024-06-21 15:40:00,58.85,58.92,58.71,58.76,236284.0,57.3762,57.4445,57.2397,57.2885,236284.0
2024-06-21 15:50:00,58.75,58.91,58.67,58.82,628795.0,57.2787,57.4347,57.2008,57.347,628795.0
2024-06-24 09:30:00,58.99,59.3,58.88,59.18,42299.0,57.5127,57.815,57.4055,57.698,42299.0
2024-06-24 09:40:00,59.23,59.29,59.12,59.27,12660.0,57.7467,57.8052,57.6395,57.7857,12660.0
2024-06-24 09:50:00,59.3,59.4,59.27,59.4,13680.0,57.815,57.9125,57.7857,57.9125,13680.0
2024-06-24 10:00:00,59.39,59.45,59.31,59.39,39121.0,57.9027,57.9612,57.8247,57.9027,39121.0
2024-06-24 10:10:00,59.4,59.5,59.38,59.47,45272.0,57.9125,58.01,57.893,57.9807,45272.0
2024-06-24 10:20:00,59.47,59.62,59.46,59.62,57320.0,57.9807,58.127,57.971,58.127,57320.0
2024-06-24 10:30:00,59.62,59.66,59.56,59.57,32304.0,58.127,58.166,58.0685,58.0782,32304.0
2024-06-24 10:40:00,59.58,59.81,59.57,59.77,53496.0,58.088,58.3122,58.0782,58.2732,53496.0
2024-06-24 10:50:00,59.76,59.77,59.69,59.77,27919.0,58.2635,58.2732,58.1952,58.2732,27919.0
2024-06-24 11:00:00,59.75,59.79,59.63,59.66,24138.0,58.2537,58.2927,58.1367,58.166,24138.0
2024-06-24 11:10:00,59.65,59.68,59.61,59.65,22276.0,58.1562,58.1855,58.1172,58.1562,22276.0
2024-06-24 11:20:00,59.66,59.71,59.62,59.67,47465.0,58.166,58.2147,58.127,58.1757,47465.0
2024-06-24 11:30:00,59.66,59.75,59.63,59.64,27903.0,58.166,58.2537,58.1367,58.1465,27903.0
2024-06-24 11:40:00,59.64,59.66,59.57,59.6,36115.0,58.1465,58.166,58.0782,58.1075,36115.0
2024-06-24 11:50:00,59.59,59.65,59.56,59.64,47697.0,58.0977,58.1562,58.0685,58.1465,47697.0
2024-06-24 12:00:00,59.64,59.65,59.6,59.65,15774.0,58.1465,58.1562,58.1075,58.1562,15774.0
2024-06-24 12:10:00,59.65,59.75,59.64,59.75,26316.0,58.1562,58.2537,58.1465,58.2537,26316.0
2024-06-24 12:20:00,59.74,59.78,59.7,59.7,33565.0,58.244,58.283,58.205,58.205,33565.0
2024-06-24 12:30:00,59.7,59.72,59.65,59.67,14363.0,58.205,58.2245,58.1562,58.1757,14363.0
2024-06-24 12:40:00,59.67,59.68,59.6,59.6,17470.0,58.1757,58.1855,58.1075,58.1075,17470.0
2024-06-24 12:50:00,59.61,59.68,59.6,59.65,13972.0,58.1172,58.1855,58.1075,58.1562,13972.0
2024-06-24 13:00:00,59.65,59.67,59.57,59.61,13799.0,58.1562,58.1757,58.0782,58.1172,13799.0
2024-06-24 13:10:00,59.6,59.64,59.54,59.57,21231.0,58.1075,58.1465,58.049,58.0782,21231.0
2024-06-24 13:20:00,59.57,59.62,59.55,59.59,15075.0,58.0782,58.127,58.0587,58.0977,15075.0
2024-06-24 13:30:00,59.59,59.61,59.51,59.61,20789.0,58.0977,58.1172,58.0197,58.1172,20789.0
2024-06-24 13:40:00,59.6,59.61,59.54,59.55,13608.0,58.1075,58.1172,58.049,58.0587,13608.0
2024-06-24 13:50:00,59.55,59.58,59.53,59.57,16170.0,58.0587,58.088,58.0392,58.0782,16170.0
2024-06-24 14:00:00,59.56,59.64,59.53,59.62,17956.0,58.0685,58.1465,58.0392,58.127,17956.0
2024-06-24 14:10:00,59.61,59.63,59.58,59.6,24756.0,58.1172,58.1367,58.088,58.1075,24756.0
2024-06-24 14:20:00,59.59,59.67,59.59,59.67,27216.0,58.0977,58.1757,58.0977,58.1757,27216.0
2024-06-24 14:30:00,59.67,59.72,59.65,59.71,20413.0,58.1757,58.2245,58.1562,58.2147,20413.0
2024-06-24 14:40:00,59.72,59.75,59.68,59.7,16104.0,58.2245,58.2537,58.1855,58.205,16104.0
2024-06-24 14:50:00,59.7,59.74,59.68,59.71,18039.0,58.205,58.244,58.1855,58.2147,18039.0
2024-06-24 15:00:00,59.7,59.82,59.68,59.82,27284.0,58.205,58.322,58.1855,58.322,27284.0
2024-06-24 15:10:00,59.82,59.83,59.7,59.72,19174.0,58.322,58.3317,58.205,58.2245,19174.0
2024-06-24 15:20:00,59.72,59.73,59.68,59.7,29866.0,58.2245,58.2342,58.1855,58.205,29866.0
2024-06-24 15:30:00,59.7,59.76,59.69,59.72,58921.0,58.205,58.2635,58.1952,58.2245,58921.0
2024-06-24 15:40:00,59.71,59.71,59.62,59.65,103894.0,58.2147,58.2147,58.127,58.1562,103894.0
2024-06-24 15:50:00,59.66,59.68,59.45,59.47,353536.0,58.166,58.1855,57.9612,57.9807,353536.0
2024-06-25 09:30:00,59.09,59.25,58.97,59.14,57355.0,57.6102,57.7662,57.4932,57.659,57355.0
2024-06-25 09:40:00,59.11,59.24,59.0,59.08,32203.0,57.6297,57.7565,57.5225,57.6005,32203.0
2024-06-25 09:50:00,59.06,59.15,58.99,59.01,13272.0,57.581,57.6687,57.5127,57.5322,13272.0
2024-06-25 10:00:00,59.01,59.04,58.9,58.91,21533.0,57.5322,57.5615,57.425,57.4347,21533.0
2024-06-25 10:10:00,58.92,58.99,58.89,58.93,18860.0,57.4445,57.5127,57.4152,57.4542,18860.0
2024-06-25 10:20:00,58.94,58.94,58.79,58.8,17428.0,57.464,57.464,57.3177,57.3275,17428.0
2024-06-25 10:30:00,58.82,58.83,58.69,58.8,25082.0,57.347,57.3567,57.2202,57.3275,25082.0
2024-06-25 10:40:00,58.8,58.83,58.75,58.79,13481.0,57.3275,57.3567,57.2787,57.3177,13481.0
2024-06-25 10:50:00,58.79,58.87,58.78,58.87,15420.0,57.3177,57.3957,57.308,57.3957,15420.0
2024-06-25 11:00:00,58.86,58.86,58.73,58.77,14822.0,57.386,57.386,57.2592,57.2982,14822.0
2024-06-25 11:10:00,58.78,58.82,58.77,58.8,17614.0,57.308,57.347,57.2982,57.3275,17614.0
2024-06-25 11:20:00,58.81,58.84,58.8,58.8,8306.0,57.3372,57.3665,57.3275,57.3275,8306.0
2024-06-25 11:30:00,58.82,58.87,58.81,58.84,10635.0,57.347,57.3957,57.3372,57.3665,10635.0
2024-06-25 11:40:00,58.83,58.85,58.8,58.81,9574.0,57.3567,57.3762,57.3275,57.3372,9574.0
2024-06-25 11:50:00,58.81,58.82,58.76,58.78,35959.0,57.3372,57.347,57.2885,57.308,35959.0
2024-06-25 12:00:00,58.78,58.79,58.73,58.78,20178.0,57.308,57.3177,57.2592,57.308,20178.0
2024-06-25 12:10:00,58.78,58.82,58.74,58.76,9743.0,57.308,57.347,57.269,57.2885,9743.0
2024-06-25 12:20:00,58.76,58.79,58.73,58.76,11960.0,57.2885,57.3177,57.2592,57.2885,11960.0
2024-06-25 12:30:00,58.76,58.76,58.67,58.69,12216.0,57.2885,57.2885,57.2008,57.2202,12216.0
2024-06-25 12:40:00,58.7,58.73,58.61,58.73,13998.0,57.23,57.2592,57.1423,57.2592,13998.0
2024-06-25 12:50:00,58.7,58.74,58.7,58.73,9095.0,57.23,57.269,57.23,57.2592,9095.0
2024-06-25 13:00:00,58.74,58.79,58.72,58.79,19073.0,57.269,57.3177,57.2495,57.3177,19073.0
2024-06-25 13:10:00,58.8,58.81,58.78,58.79,9386.0,57.3275,57.3372,57.308,57.3177,9386.0
2024-06-25 13:20:00,58.8,58.83,58.79,58.82,5849.0,57.3275,57.3567,57.3177,57.347,5849.0
2024-06-25 13:30:00,58.83,58.85,58.81,58.83,8787.0,57.3567,57.3762,57.3372,57.3567,8787.0
2024-06-25 13:40:00,58.84,58.85,58.82,58.83,11592.0,57.3665,57.3762,57.347,57.3567,11592.0
2024-06-25 13:50:00,58.83,58.83,58.78,58.79,12215.0,57.3567,57.3567,57.308,57.3177,12215.0
2024-06-25 14:00:00,58.79,58.91,58.79,58.9,13130.0,57.3177,57.4347,57.3177,57.425,13130.0
2024-06-25 14:10:00,58.91,58.94,58.89,58.9,16613.0,57.4347,57.464,57.4152,57.425,16613.0
2024-06-25 14:20:00,58.89,58.9,58.84,58.9,10095.0,57.4152,57.425,57.3665,57.425,10095.0
2024-06-25 14:30:00,58.9,58.9,58.82,58.84,37713.0,57.425,57.425,57.347,57.3665,37713.0
2024-06-25 14:40:00,58.84,58.87,58.8,58.86,35677.0,57.3665,57.3957,57.3275,57.386,35677.0
2024-06-25 14:50:00,58.86,58.87,58.71,58.75,38402.0,57.386,57.3957,57.2397,57.2787,38402.0
2024-06-25 15:00:00,58.73,58.76,58.69,58.73,13924.0,57.2592,57.2885,57.2202,57.2592,13924.0
2024-06-25 15:10:00,58.73,58.77,58.72,58.73,35575.0,57.2592,57.2982,57.2495,57.2592,35575.0
2024-06-25 15:20:00,58.73,58.8,58.72,58.8,18273.0,57.2592,57.3275,57.2495,57.3275,18273.0
2024-06-25 15:30:00,58.8,58.82,58.73,58.77,131461.0,57.3275,57.347,57.2592,57.2982,131461.0
2024-06-25 15:40:00,58.77,58.77,58.68,58.73,36775.0,57.2982,57.2982,57.2105,57.2592,36775.0
2024-06-25 15:50:00,58.73,58.83,58.7,58.8,190840.0,57.2592,57.3567,57.23,57.3275,190840.0
2024-06-26 09:30:00,58.48,58.74,58.34,58.6,41425.0,57.0155,57.269,56.879,57.1325,41425.0
2024-06-26 09:40:00,58.61,58.7,58.5,58.59,26400.0,57.1423,57.23,57.035,57.1228,26400.0
2024-06-26 09:50:00,58.61,58.65,58.49,58.5,26920.0,57.1423,57.1813,57.0253,57.035,26920.0
2024-06-26 10:00:00,58.5,58.52,58.44,58.46,26199.0,57.035,57.0545,56.9765,56.996,26199.0
2024-06-26 10:10:00,58.45,58.47,58.4,58.41,44070.0,56.9863,57.0058,56.9375,56.9473,44070.0
2024-06-26 10:20:00,58.42,58.44,58.29,58.29,48551.0,56.957,56.9765,56.8303,56.8303,48551.0
2024-06-26 10:30:00,58.28,58.37,58.18,58.21,94665.0,56.8205,56.9083,56.723,56.7523,94665.0
2024-06-26 10:40:00,58.22,58.29,58.19,58.22,44073.0,56.762,56.8303,56.7328,56.762,44073.0
2024-06-26 10:50:00,58.22,58.43,58.22,58.41,54948.0,56.762,56.9668,56.762,56.9473,54948.0
2024-06-26 11:00:00,58.41,58.44,58.36,58.39,70541.0,56.9473,56.9765,56.8985,56.9278,70541.0
2024-06-26 11:10:00,58.39,58.41,58.36,58.4,31049.0,56.9278,56.9473,56.8985,56.9375,31049.0
2024-06-26 11:20:00,58.39,58.45,58.37,58.42,73664.0,56.9278,56.9863,56.9083,56.957,73664.0
2024-06-26 11:30:00,58.42,58.53,58.4,58.48,55518.0,56.957,57.0643,56.9375,57.0155,55518.0
2024-06-26 11:40:00,58.48,58.59,58.47,58.59,22170.0,57.0155,57.1228,57.0058,57.1228,22170.0
2024-06-26 11:50:00,58.59,58.59,58.52,58.53,33212.0,57.1228,57.1228,57.0545,57.0643,33212.0
2024-06-26 12:00:00,58.52,58.59,58.5,58.57,13642.0,57.0545,57.1228,57.035,57.1033,13642.0
2024-06-26 12:10:00,58.57,58.57,58.52,58.56,19200.0,57.1033,57.1033,57.0545,57.0935,19200.0
2024-06-26 12:20:00,58.56,58.59,58.52,58.56,19572.0,57.0935,57.1228,57.0545,57.0935,19572.0
2024-06-26 12:30:00,58.56,58.59,58.55,58.57,15153.0,57.0935,57.1228,57.0838,57.1033,15153.0
2024-06-26 12:40:00,58.57,58.62,58.55,58.6,20234.0,57.1033,57.152,57.0838,57.1325,20234.0
2024-06-26 12:50:00,58.59,58.61,58.57,58.57,17388.0,57.1228,57.1423,57.1033,57.1033,17388.0
2024-06-26 13:00:00,58.56,58.6,58.55,58.58,10741.0,57.0935,57.1325,57.0838,57.113,10741.0
2024-06-26 13:10:00,58.58,58.59,58.54,58.56,10881.0,57.113,57.1228,57.074,57.0935,10881.0
2024-06-26 13:20:00,58.55,58.57,58.53,58.55,11472.0,57.0838,57.1033,57.0643,57.0838,11472.0
2024-06-26 13:30:00,58.55,58.57,58.52,58.56,14174.0,57.0838,57.1033,57.0545,57.0935,14174.0
2024-06-26 13:40:00,58.56,58.61,58.54,58.57,58787.0,57.0935,57.1423,57.074,57.1033,58787.0
2024-06-26 13:50:00,58.58,58.61,58.55,58.58,21363.0,57.113,57.1423,57.0838,57.113,21363.0
2024-06-26 14:00:00,58.57,58.63,58.56,58.61,17604.0,57.1033,57.1618,57.0935,57.1423,17604.0
2024-06-26 14:10:00,58.61,58.65,58.58,58.65,10075.0,57.1423,57.1813,57.113,57.1813,10075.0
2024-06-26 14:20:00,58.65,58.66,58.6,58.61,41018.0,57.1813,57.191,57.1325,57.1423,41018.0
2024-06-26 14:30:00,58.61,58.62,58.6,58.62,26712.0,57.1423,57.152,57.1325,57.152,26712.0
2024-06-26 14:40:00,58.62,58.65,58.61,58.64,51377.0,57.152,57.1813,57.1423,57.1715,51377.0
2024-06-26 14:50:00,58.64,58.65,58.6,58.63,80738.0,57.1715,57.1813,57.1325,57.1618,80738.0
2024-06-26 15:00:00,58.63,58.64,58.6,58.62,44466.0,57.1618,57.1715,57.1325,57.152,44466.0
2024-06-26 15:10:00,58.61,58.7,58.58,58.67,62280.0,57.1423,57.23,57.113,57.2008,62280.0
2024-06-26 15:20:00,58.66,58.68,58.64,58.66,38356.0,57.191,57.2105,57.1715,57.191,38356.0
2024-06-26 15:30:00,58.66,58.69,58.65,58.68,76940.0,57.191,57.2202,57.1813,57.2105,76940.0
2024-06-26 15:40:00,58.68,58.68,58.62,58.64,56087.0,57.2105,57.2105,57.152,57.1715,56087.0
2024-06-26 15:50:00,58.64,58.81,58.64,58.66,372856.0,57.1715,57.3372,57.1715,57.191,372856.0
2024-06-27 09:30:00,59.57,59.71,59.0,59.09,161370.0,58.0782,58.2147,57.5225,57.6102,161370.0
2024-06-27 09:40:00,59.11,59.33,59.06,59.12,57658.0,57.6297,57.8442,57.581,57.6395,57658.0
2024-06-27 09:50:00,59.14,59.17,59.0,59.11,51222.0,57.659,57.6882,57.5225,57.6297,51222.0
2024-06-27 10:00:00,59.1,59.3,59.05,59.3,47962.0,57.62,57.815,57.5712,57.815,47962.0
2024-06-27 10:10:00,59.29,59.44,59.25,59.44,52858.0,57.8052,57.9515,57.7662,57.9515,52858.0
2024-06-27 10:20:00,59.45,59.46,59.38,59.44,39758.0,57.9612,57.971,57.893,57.9515,39758.0
2024-06-27 10:30:00,59.44,59.47,59.35,59.36,41631.0,57.9515,57.9807,57.8637,57.8735,41631.0
2024-06-27 10:40:00,59.35,59.37,59.31,59.36,25414.0,57.8637,57.8832,57.8247,57.8735,25414.0
2024-06-27 10:50:00,59.35,59.37,59.25,59.27,31862.0,57.8637,57.8832,57.7662,57.7857,31862.0
2024-06-27 11:00:00,59.26,59.27,59.17,59.22,29950.0,57.776,57.7857,57.6882,57.737,29950.0
2024-06-27 11:10:00,59.21,59.22,59.14,59.18,56276.0,57.7272,57.737,57.659,57.698,56276.0
2024-06-27 11:20:00,59.18,59.25,59.13,59.25,51740.0,57.698,57.7662,57.6492,57.7662,51740.0
2024-06-27 11:30:00,59.24,59.46,59.24,59.43,50952.0,57.7565,57.971,57.7565,57.9417,50952.0
2024-06-27 11:40:00,59.42,59.52,59.42,59.52,60508.0,57.932,58.0295,57.932,58.0295,60508.0
2024-06-27 11:50:00,59.51,59.54,59.5,59.51,44966.0,58.0197,58.049,58.01,58.0197,44966.0
2024-06-27 12:00:00,59.51,59.51,59.25,59.29,53581.0,58.0197,58.0197,57.7662,57.8052,53581.0
2024-06-27 12:10:00,59.29,59.36,59.28,59.36,26843.0,57.8052,57.8735,57.7955,57.8735,26843.0
2024-06-27 12:20:00,59.36,59.38,59.3,59.3,20138.0,57.8735,57.893,57.815,57.815,20138.0
2024-06-27 12:30:00,59.3,59.34,59.13,59.13,50380.0,57.815,57.854,57.6492,57.6492,50380.0
2024-06-27 12:40:00,59.13,59.22,59.13,59.21,25462.0,57.6492,57.737,57.6492,57.7272,25462.0
2024-06-27 12:50:00,59.22,59.27,59.15,59.15,126542.0,57.737,57.7857,57.6687,57.6687,126542.0
2024-06-27 13:00:00,59.15,59.3,59.15,59.3,16968.0,57.6687,57.815,57.6687,57.815,16968.0
2024-06-27 13:10:00,59.29,59.3,59.25,59.26,21299.0,57.8052,57.815,57.7662,57.776,21299.0
2024-06-27 13:20:00,59.26,59.34,59.25,59.33,20410.0,57.776,57.854,57.7662,57.8442,20410.0
2024-06-27 13:30:00,59.33,59.34,59.24,59.26,17227.0,57.8442,57.854,57.7565,57.776,17227.0
2024-06-27 13:40:00,59.27,59.3,59.26,59.27,24288.0,57.7857,57.815,57.776,57.7857,24288.0
2024-06-27 13:50:00,59.26,59.29,59.24,59.26,20316.0,57.776,57.8052,57.7565,57.776,20316.0
2024-06-27 14:00:00,59.26,59.27,59.21,59.22,25339.0,57.776,57.7857,57.7272,57.737,25339.0
2024-06-27 14:10:00,59.22,59.22,59.13,59.18,31240.0,57.737,57.737,57.6492,57.698,31240.0
2024-06-27 14:20:00,59.18,59.2,59.16,59.18,18472.0,57.698,57.7175,57.6785,57.698,18472.0
2024-06-27 14:30:00,59.18,59.18,59.12,59.13,28662.0,57.698,57.698,57.6395,57.6492,28662.0
2024-06-27 14:40:00,59.13,59.19,59.11,59.18,29255.0,57.6492,57.7077,57.6297,57.698,29255.0
2024-06-27 14:50:00,59.17,59.24,59.17,59.2,26789.0,57.6882,57.7565,57.6882,57.7175,26789.0
2024-06-27 15:00:00,59.2,59.3,59.2,59.3,20402.0,57.7175,57.815,57.7175,57.815,20402.0
2024-06-27 15:10:00,59.3,59.39,59.3,59.38,29725.0,57.815,57.9027,57.815,57.893,29725.0
2024-06-27 15:20:00,59.38,59.43,59.34,59.38,31247.0,57.893,57.9417,57.854,57.893,31247.0
2024-06-27 15:30:00,59.38,59.41,59.36,59.4,39267.0,57.893,57.9222,57.8735,57.9125,39267.0
2024-06-27 15:40:00,59.4,59.49,59.39,59.48,43508.0,57.9125,58.0002,57.9027,57.9905,43508.0
2024-06-27 15:50:00,59.48,59.58,59.43,59.54,291119.0,57.9905,58.088,57.9417,58.049,291119.0
2024-06-28 09:30:00,59.77,60.07,59.7,59.83,68075.0,58.2732,58.5657,58.205,58.3317,68075.0
2024-06-28 09:40:00,59.84,59.9,59.53,59.64,13426.0,58.3415,58.3999,58.0392,58.1465,13426.0
2024-06-28 09:50:00,59.65,59.74,59.61,59.63,11501.0,58.1562,58.244,58.1172,58.1367,11501.0
2024-06-28 10:00:00,59.63,59.75,59.58,59.65,29183.0,58.1367,58.2537,58.088,58.1562,29183.0
2024-06-28 10:10:00,59.66,59.71,59.51,59.59,28978.0,58.166,58.2147,58.0197,58.0977,28978.0
2024-06-28 10:20:00,59.57,59.73,59.54,59.73,15097.0,58.0782,58.2342,58.049,58.2342,15097.0
2024-06-28 10:30:00,59.75,59.86,59.74,59.86,21133.0,58.2537,58.361,58.244,58.361,21133.0
2024-06-28 10:40:00,59.85,59.89,59.79,59.85,20558.0,58.3512,58.3902,58.2927,58.3512,20558.0
2024-06-28 10:50:00,59.84,59.92,59.8,59.88,31911.0,58.3415,58.4194,58.3025,58.3804,31911.0
2024-06-28 11:00:00,59.87,59.87,59.67,59.72,23526.0,58.3707,58.3707,58.1757,58.2245,23526.0
2024-06-28 11:10:00,59.71,59.79,59.69,59.7,24628.0,58.2147,58.2927,58.1952,58.205,24628.0
2024-06-28 11:20:00,59.7,59.76,59.66,59.67,24204.0,58.205,58.2635,58.166,58.1757,24204.0
2024-06-28 11:30:00,59.67,59.7,59.65,59.7,25434.0,58.1757,58.205,58.1562,58.205,25434.0
2024-06-28 11:40:00,59.7,59.71,59.6,59.61,33036.0,58.205,58.2147,58.1075,58.1172,33036.0
2024-06-28 11:50:00,59.61,59.64,59.58,59.64,16072.0,58.1172,58.1465,58.088,58.1465,16072.0
2024-06-28 12:00:00,59.65,59.68,59.59,59.6,17665.0,58.1562,58.1855,58.0977,58.1075,17665.0
2024-06-28 12:10:00,59.6,59.64,59.57,59.63,21536.0,58.1075,58.1465,58.0782,58.1367,21536.0
2024-06-28 12:20:00,59.63,59.74,59.62,59.73,22844.0,58.1367,58.244,58.127,58.2342,22844.0
2024-06-28 12:30:00,59.73,59.77,59.66,59.68,17717.0,58.2342,58.2732,58.166,58.1855,17717.0
2024-06-28 12:40:00,59.68,59.74,59.65,59.67,17405.0,58.1855,58.244,58.1562,58.1757,17405.0
2024-06-28 12:50:00,59.67,59.69,59.64,59.65,16551.0,58.1757,58.1952,58.1465,58.1562,16551.0
2024-06-28 13:00:00,59.65,59.71,59.63,59.7,30214.0,58.1562,58.2147,58.1367,58.205,30214.0
2024-06-28 13:10:00,59.71,59.79,59.69,59.78,32081.0,58.2147,58.2927,58.1952,58.283,32081.0
2024-06-28 13:20:00,59.79,59.83,59.76,59.77,24600.0,58.2927,58.3317,58.2635,58.2732,24600.0
2024-06-28 13:30:00,59.76,59.76,59.71,59.76,20318.0,58.2635,58.2635,58.2147,58.2635,20318.0
2024-06-28 13:40:00,59.76,59.77,59.69,59.75,17019.0,58.2635,58.2732,58.1952,58.2537,17019.0
2024-06-28 13:50:00,59.74,59.76,59.73,59.75,17007.0,58.244,58.2635,58.2342,58.2537,17007.0
2024-06-28 14:00:00,59.74,59.84,59.71,59.84,32737.0,58.244,58.3415,58.2147,58.3415,32737.0
2024-06-28 14:10:00,59.83,59.83,59.76,59.78,28090.0,58.3317,58.3317,58.2635,58.283,28090.0
2024-06-28 14:20:00,59.78,59.78,59.67,59.72,40087.0,58.283,58.283,58.1757,58.2245,40087.0
2024-06-28 14:30:00,59.71,59.71,59.65,59.68,38751.0,58.2147,58.2147,58.1562,58.1855,38751.0
2024-06-28 14:40:00,59.68,59.72,59.65,59.68,24806.0,58.1855,58.2245,58.1562,58.1855,24806.0
2024-06-28 14:50:00,59.68,59.69,59.59,59.61,45609.0,58.1855,58.1952,58.0977,58.1172,45609.0
2024-06-28 15:00:00,59.6,59.61,59.52,59.55,46258.0,58.1075,58.1172,58.0295,58.0587,46258.0
2024-06-28 15:10:00,59.54,59.55,59.46,59.5,31042.0,58.049,58.0587,57.971,58.01,31042.0
2024-06-28 15:20:00,59.52,59.59,59.5,59.58,35094.0,58.0295,58.0977,58.01,58.088,35094.0
2024-06-28 15:30:00,59.58,59.68,59.53,59.68,50112.0,58.088,58.1855,58.0392,58.1855,50112.0
2024-06-28 15:40:00,59.68,59.69,59.62,59.62,84962.0,58.1855,58.1952,58.127,58.127,84962.0
2024-06-28 15:50:00,59.62,59.9,59.58,59.89,611677.0,58.127,58.3999,58.088,58.3902,611677.0
2024-07-01 09:30:00,60.49,60.55,60.19,60.28,75668.0,58.9752,59.0337,58.6827,58.7704,75668.0
2024-07-01 09:40:00,60.27,60.46,60.14,60.44,32510.0,58.7607,58.9459,58.6339,58.9264,32510.0
2024-07-01 09:50:00,60.46,60.56,60.24,60.26,65889.0,58.9459,59.0434,58.7314,58.7509,65889.0
2024-07-01 10:00:00,60.27,60.37,60.17,60.18,43625.0,58.7607,58.8582,58.6632,58.6729,43625.0
2024-07-01 10:10:00,60.18,60.19,60.01,60.03,49206.0,58.6729,58.6827,58.5072,58.5267,49206.0
2024-07-01 10:20:00,60.02,60.02,59.84,59.86,42477.0,58.5169,58.5169,58.3415,58.361,42477.0
2024-07-01 10:30:00,59.86,59.88,59.77,59.87,35595.0,58.361,58.3804,58.2732,58.3707,35595.0
2024-07-01 10:40:00,59.86,59.91,59.84,59.85,26841.0,58.361,58.4097,58.3415,58.3512,26841.0
2024-07-01 10:50:00,59.85,59.94,59.84,59.89,35728.0,58.3512,58.4389,58.3415,58.3902,35728.0
2024-07-01 11:00:00,59.88,60.03,59.83,60.02,33749.0,58.3804,58.5267,58.3317,58.5169,33749.0
2024-07-01 11:10:00,60.02,60.02,59.94,59.95,27161.0,58.5169,58.5169,58.4389,58.4487,27161.0
2024-07-01 11:20:00,59.95,60.05,59.93,60.04,41770.0,58.4487,58.5462,58.4292,58.5364,41770.0
2024-07-01 11:30:00,60.04,60.11,60.04,60.09,33186.0,58.5364,58.6047,58.5364,58.5852,33186.0
2024-07-01 11:40:00,60.1,60.13,60.06,60.1,25064.0,58.5949,58.6242,58.5559,58.5949,25064.0
2024-07-01 11:50:00,60.1,60.16,60.09,60.16,27392.0,58.5949,58.6534,58.5852,58.6534,27392.0
2024-07-01 12:00:00,60.15,60.21,60.07,60.21,22211.0,58.6437,58.7022,58.5657,58.7022,22211.0
2024-07-01 12:10:00,60.21,60.25,60.19,60.25,20365.0,58.7022,58.7412,58.6827,58.7412,20365.0
2024-07-01 12:20:00,60.26,60.29,60.2,60.29,20030.0,58.7509,58.7802,58.6924,58.7802,20030.0
2024-07-01 12:30:00,60.29,60.32,60.22,60.23,24722.0,58.7802,58.8094,58.7119,58.7217,24722.0
2024-07-01 12:40:00,60.23,60.29,60.22,60.29,18630.0,58.7217,58.7802,58.7119,58.7802,18630.0
2024-07-01 12:50:00,60.29,60.3,60.26,60.3,20518.0,58.7802,58.7899,58.7509,58.7899,20518.0
2024-07-01 13:00:00,60.31,60.33,60.26,60.3,18395.0,58.7997,58.8192,58.7509,58.7899,18395.0
2024-07-01 13:10:00,60.3,60.34,60.29,60.34,14050.0,58.7899,58.8289,58.7802,58.8289,14050.0
2024-07-01 13:20:00,60.34,60.37,60.32,60.35,15783.0,58.8289,58.8582,58.8094,58.8387,15783.0
2024-07-01 13:30:00,60.35,60.38,60.33,60.36,11981.0,58.8387,58.8679,58.8192,58.8484,11981.0
2024-07-01 13:40:00,60.36,60.38,60.34,60.35,19063.0,58.8484,58.8679,58.8289,58.8387,19063.0
2024-07-01 13:50:00,60.35,60.35,60.29,60.33,14444.0,58.8387,58.8387,58.7802,58.8192,14444.0
2024-07-01 14:00:00,60.32,60.37,60.27,60.36,22876.0,58.8094,58.8582,58.7607,58.8484,22876.0
2024-07-01 14:10:00,60.35,60.38,60.33,60.35,19752.0,58.8387,58.8679,58.8192,58.8387,19752.0
2024-07-01 14:20:00,60.35,60.36,60.27,60.28,30438.0,58.8387,58.8484,58.7607,58.7704,30438.0
2024-07-01 14:30:00,60.27,60.3,60.26,60.3,22104.0,58.7607,58.7899,58.7509,58.7899,22104.0
2024-07-01 14:40:00,60.29,60.3,60.24,60.26,23813.0,58.7802,58.7899,58.7314,58.7509,23813.0
2024-07-01 14:50:00,60.26,60.3,60.25,60.27,12792.0,58.7509,58.7899,58.7412,58.7607,12792.0
2024-07-01 15:00:00,60.27,60.28,60.24,60.25,26553.0,58.7607,58.7704,58.7314,58.7412,26553.0
2024-07-01 15:10:00,60.24,60.25,60.19,60.21,23351.0,58.7314,58.7412,58.6827,58.7022,23351.0
2024-07-01 15:20:00,60.2,60.21,60.1,60.15,30988.0,58.6924,58.7022,58.5949,58.6437,30988.0
2024-07-01 15:30:00,60.15,60.22,60.14,60.22,35542.0,58.6437,58.7119,58.6339,58.7119,35542.0
2024-07-01 15:40:00,60.22,60.27,60.2,60.21,35587.0,58.7119,58.7607,58.6924,58.7022,35587.0
2024-07-01 15:50:00,60.21,60.25,60.07,60.1,249580.0,58.7022,58.7412,58.5657,58.5949,249580.0
2024-07-02 09:30:00,59.99,60.07,59.89,60.07,59241.0,58.4877,58.5657,58.3902,58.5657,59241.0
2024-07-02 09:40:00,60.09,60.09,59.89,60.08,17038.0,58.5852,58.5852,58.3902,58.5754,17038.0
2024-07-02 09:50:00,60.06,60.12,59.99,60.02,12095.0,58.5559,58.6144,58.4877,58.5169,12095.0
2024-07-02 10:00:00,60.01,60.05,59.92,60.05,27392.0,58.5072,58.5462,58.4194,58.5462,27392.0
2024-07-02 10:10:00,60.04,60.17,60.03,60.16,13727.0,58.5364,58.6632,58.5267,58.6534,13727.0
2024-07-02 10:20:00,60.15,60.18,60.08,60.11,26591.0,58.6437,58.6729,58.5754,58.6047,26591.0
2024-07-02 10:30:00,60.11,60.18,60.08,60.14,45723.0,58.6047,58.6729,58.5754,58.6339,45723.0
2024-07-02 10:40:00,60.14,60.15,60.02,60.06,17060.0,58.6339,58.6437,58.5169,58.5559,17060.0
2024-07-02 10:50:00,60.07,60.11,60.04,60.1,25717.0,58.5657,58.6047,58.5364,58.5949,25717.0
2024-07-02 11:00:00,60.11,60.15,60.03,60.04,52755.0,58.6047,58.6437,58.5267,58.5364,52755.0
2024-07-02 11:10:00,60.04,60.07,60.03,60.06,15573.0,58.5364,58.5657,58.5267,58.5559,15573.0
2024-07-02 11:20:00,60.06,60.13,60.06,60.13,22663.0,58.5559,58.6242,58.5559,58.6242,22663.0
2024-07-02 11:30:00,60.14,60.21,60.13,60.2,35342.0,58.6339,58.7022,58.6242,58.6924,35342.0
2024-07-02 11:40:00,60.19,60.2,60.12,60.17,68416.0,58.6827,58.6924,58.6144,58.6632,68416.0
2024-07-02 11:50:00,60.18,60.29,60.17,60.28,19429.0,58.6729,58.7802,58.6632,58.7704,19429.0
2024-07-02 12:00:00,60.3,60.33,60.26,60.33,101685.0,58.7899,58.8192,58.7509,58.8192,101685.0
2024-07-02 12:10:00,60.33,60.37,60.32,60.36,19316.0,58.8192,58.8582,58.8094,58.8484,19316.0
2024-07-02 12:20:00,60.36,60.37,60.32,60.36,17604.0,58.8484,58.8582,58.8094,58.8484,17604.0
2024-07-02 12:30:00,60.36,60.36,60.32,60.32,13645.0,58.8484,58.8484,58.8094,58.8094,13645.0
2024-07-02 12:40:00,60.32,60.33,60.29,60.3,17063.0,58.8094,58.8192,58.7802,58.7899,17063.0
2024-07-02 12:50:00,60.3,60.36,60.27,60.3,68842.0,58.7899,58.8484,58.7607,58.7899,68842.0
2024-07-02 13:00:00,60.31,60.39,60.3,60.39,13751.0,58.7997,58.8777,58.7899,58.8777,13751.0
2024-07-02 13:10:00,60.4,60.41,60.27,60.29,51363.0,58.8874,58.8972,58.7607,58.7802,51363.0
2024-07-02 13:20:00,60.29,60.32,60.28,60.3,33452.0,58.7802,58.8094,58.7704,58.7899,33452.0
2024-07-02 13:30:00,60.3,60.31,60.27,60.3,18879.0,58.7899,58.7997,58.7607,58.7899,18879.0
2024-07-02 13:40:00,60.31,60.38,60.3,60.38,36432.0,58.7997,58.8679,58.7899,58.8679,36432.0
2024-07-02 13:50:00,60.38,60.39,60.32,60.32,20125.0,58.8679,58.8777,58.8094,58.8094,20125.0
2024-07-02 14:00:00,60.33,60.36,60.29,60.36,15552.0,58.8192,58.8484,58.7802,58.8484,15552.0
2024-07-02 14:10:00,60.36,60.38,60.35,60.37,14589.0,58.8484,58.8679,58.8387,58.8582,14589.0
2024-07-02 14:20:00,60.37,60.43,60.37,60.38,24784.0,58.8582,58.9167,58.8582,58.8679,24784.0
2024-07-02 14:30:00,60.38,60.4,60.34,60.35,41889.0,58.8679,58.8874,58.8289,58.8387,41889.0
2024-07-02 14:40:00,60.35,60.35,60.31,60.32,13239.0,58.8387,58.8387,58.7997,58.8094,13239.0
2024-07-02 14:50:00,60.31,60.35,60.27,60.32,30712.0,58.7997,58.8387,58.7607,58.8094,30712.0
2024-07-02 15:00:00,60.33,60.33,60.28,60.3,18400.0,58.8192,58.8192,58.7704,58.7899,18400.0
2024-07-02 15:10:00,60.3,60.37,60.3,60.36,30465.0,58.7899,58.8582,58.7899,58.8484,30465.0
2024-07-02 15:20:00,60.36,60.38,60.32,60.38,34938.0,58.8484,58.8679,58.8094,58.8679,34938.0
2024-07-02 15:30:00,60.38,60.48,60.37,60.44,66078.0,58.8679,58.9654,58.8582,58.9264,66078.0
2024-07-02 15:40:00,60.44,60.51,60.4,60.5,59251.0,58.9264,58.9947,58.8874,58.9849,59251.0
2024-07-02 15:50:00,60.49,60.53,60.39,60.5,220154.0,58.9752,59.0142,58.8777,58.9849,220154.0
2024-07-03 09:30:00,60.74,60.84,60.47,60.47,47434.0,59.2189,59.3164,58.9557,58.9557,47434.0
2024-07-03 09:40:00,60.5,60.53,60.29,60.49,13482.0,58.9849,59.0142,58.7802,58.9752,13482.0
2024-07-03 09:50:00,60.48,60.55,60.29,60.52,18854.0,58.9654,59.0337,58.7802,59.0044,18854.0
2024-07-03 10:00:00,60.55,60.85,60.46,60.84,56357.0,59.0337,59.3262,58.9459,59.3164,56357.0
2024-07-03 10:10:00,60.83,60.91,60.76,60.76,45006.0,59.3067,59.3847,59.2384,59.2384,45006.0
2024-07-03 10:20:00,60.77,60.79,60.68,60.73,24112.0,59.2482,59.2677,59.1604,59.2092,24112.0
2024-07-03 10:30:00,60.73,60.75,60.62,60.65,33316.0,59.2092,59.2287,59.1019,59.1312,33316.0
2024-07-03 10:40:00,60.65,60.65,60.51,60.54,27043.0,59.1312,59.1312,58.9947,59.0239,27043.0
2024-07-03 10:50:00,60.55,60.62,60.39,60.44,36390.0,59.0337,59.1019,58.8777,58.9264,36390.0
2024-07-03 11:00:00,60.44,60.47,60.39,60.47,41654.0,58.9264,58.9557,58.8777,58.9557,41654.0
2024-07-03 11:10:00,60.46,60.46,60.33,60.37,23194.0,58.9459,58.9459,58.8192,58.8582,23194.0
2024-07-03 11:20:00,60.37,60.42,60.34,60.34,30583.0,58.8582,58.9069,58.8289,58.8289,30583.0
2024-07-03 11:30:00,60.32,60.47,60.32,60.46,20059.0,58.8094,58.9557,58.8094,58.9459,20059.0
2024-07-03 11:40:00,60.45,60.47,60.4,60.43,19559.0,58.9362,58.9557,58.8874,58.9167,19559.0
2024-07-03 11:50:00,60.44,60.45,60.38,60.43,16785.0,58.9264,58.9362,58.8679,58.9167,16785.0
2024-07-03 12:00:00,60.43,60.43,60.34,60.38,43320.0,58.9167,58.9167,58.8289,58.8679,43320.0
2024-07-03 12:10:00,60.37,60.5,60.35,60.5,26933.0,58.8582,58.9849,58.8387,58.9849,26933.0
2024-07-03 12:20:00,60.51,60.56,60.48,60.53,23733.0,58.9947,59.0434,58.9654,59.0142,23733.0
2024-07-03 12:30:00,60.53,60.62,60.5,60.59,43752.0,59.0142,59.1019,58.9849,59.0727,43752.0
2024-07-03 12:40:00,60.59,60.63,60.57,60.63,32452.0,59.0727,59.1117,59.0532,59.1117,32452.0
2024-07-03 12:50:00,60.62,60.65,60.47,60.47,147073.0,59.1019,59.1312,58.9557,58.9557,147073.0
2024-07-05 09:30:00,60.39,60.39,60.06,60.2,48429.0,58.8777,58.8777,58.5559,58.6924,48429.0
2024-07-05 09:40:00,60.21,60.27,60.0,60.04,26455.0,58.7022,58.7607,58.4974,58.5364,26455.0
2024-07-05 09:50:00,60.02,60.14,59.96,60.03,60862.0,58.5169,58.6339,58.4584,58.5267,60862.0
2024-07-05 10:00:00,60.0,60.03,59.88,59.97,47955.0,58.4974,58.5267,58.3804,58.4682,47955.0
2024-07-05 10:10:00,59.97,60.11,59.91,60.03,34349.0,58.4682,58.6047,58.4097,58.5267,34349.0
2024-07-05 10:20:00,60.03,60.06,59.99,60.0,27077.0,58.5267,58.5559,58.4877,58.4974,27077.0
2024-07-05 10:30:00,60.01,60.05,59.94,59.99,28284.0,58.5072,58.5462,58.4389,58.4877,28284.0
2024-07-05 10:40:00,59.98,60.06,59.94,60.0,18351.0,58.4779,58.5559,58.4389,58.4974,18351.0
2024-07-05 10:50:00,60.0,60.05,59.93,59.96,20563.0,58.4974,58.5462,58.4292,58.4584,20563.0
2024-07-05 11:00:00,59.96,60.0,59.91,59.98,22157.0,58.4584,58.4974,58.4097,58.4779,22157.0
2024-07-05 11:10:00,59.98,59.99,59.86,59.9,17256.0,58.4779,58.4877,58.361,58.3999,17256.0
2024-07-05 11:20:00,59.9,59.91,59.81,59.86,22865.0,58.3999,58.4097,58.3122,58.361,22865.0
2024-07-05 11:30:00,59.85,59.85,59.72,59.72,24780.0,58.3512,58.3512,58.2245,58.2245,24780.0
2024-07-05 11:40:00,59.72,59.75,59.7,59.73,12223.0,58.2245,58.2537,58.205,58.2342,12223.0
2024-07-05 11:50:00,59.74,59.79,59.71,59.79,24948.0,58.244,58.2927,58.2147,58.2927,24948.0
2024-07-05 12:00:00,59.78,59.81,59.72,59.8,15264.0,58.283,58.3122,58.2245,58.3025,15264.0
2024-07-05 12:10:00,59.8,59.83,59.75,59.77,12883.0,58.3025,58.3317,58.2537,58.2732,12883.0
2024-07-05 12:20:00,59.77,59.77,59.69,59.69,12895.0,58.2732,58.2732,58.1952,58.1952,12895.0
2024-07-05 12:30:00,59.69,59.74,59.68,59.73,9908.0,58.1952,58.244,58.1855,58.2342,9908.0
2024-07-05 12:40:00,59.75,59.76,59.69,59.69,10288.0,58.2537,58.2635,58.1952,58.1952,10288.0
2024-07-05 12:50:00,59.69,59.77,59.69,59.77,9368.0,58.1952,58.2732,58.1952,58.2732,9368.0
2024-07-05 13:00:00,59.75,59.76,59.71,59.73,22441.0,58.2537,58.2635,58.2147,58.2342,22441.0
2024-07-05 13:10:00,59.72,59.73,59.66,59.66,21867.0,58.2245,58.2342,58.166,58.166,21867.0
2024-07-05 13:20:00,59.66,59.72,59.65,59.7,13042.0,58.166,58.2245,58.1562,58.205,13042.0
2024-07-05 13:30:00,59.69,59.82,59.69,59.82,15895.0,58.1952,58.322,58.1952,58.322,15895.0
2024-07-05 13:40:00,59.82,59.88,59.81,59.83,16316.0,58.322,58.3804,58.3122,58.3317,16316.0
2024-07-05 13:50:00,59.84,59.9,59.84,59.85,14950.0,58.3415,58.3999,58.3415,58.3512,14950.0
2024-07-05 14:00:00,59.85,59.87,59.79,59.79,13448.0,58.3512,58.3707,58.2927,58.2927,13448.0
2024-07-05 14:10:00,59.79,59.83,59.78,59.83,10782.0,58.2927,58.3317,58.283,58.3317,10782.0
2024-07-05 14:20:00,59.83,59.84,59.8,59.84,14809.0,58.3317,58.3415,58.3025,58.3415,14809.0
2024-07-05 14:30:00,59.84,59.84,59.8,59.81,7491.0,58.3415,58.3415,58.3025,58.3122,7491.0
2024-07-05 14:40:00,59.81,59.86,59.81,59.86,12462.0,58.3122,58.361,58.3122,58.361,12462.0
2024-07-05 14:50:00,59.85,59.88,59.84,59.84,20219.0,58.3512,58.3804,58.3415,58.3415,20219.0
2024-07-05 15:00:00,59.84,59.86,59.77,59.77,13995.0,58.3415,58.361,58.2732,58.2732,13995.0
2024-07-05 15:10:00,59.77,59.81,59.76,59.78,16658.0,58.2732,58.3122,58.2635,58.283,16658.0
2024-07-05 15:20:00,59.78,59.82,59.75,59.79,20178.0,58.283,58.322,58.2537,58.2927,20178.0
2024-07-05 15:30:00,59.79,59.87,59.78,59.85,27880.0,58.2927,58.3707,58.283,58.3512,27880.0
2024-07-05 15:40:00,59.86,59.92,59.85,59.89,34110.0,58.361,58.4194,58.3512,58.3902,34110.0
2024-07-05 15:50:00,59.89,59.96,59.86,59.88,191018.0,58.3902,58.4584,58.361,58.3804,191018.0
2024-07-08 09:30:00,60.04,60.18,60.0,60.08,69802.0,58.5364,58.6729,58.4974,58.5754,69802.0
2024-07-08 09:40:00,60.09,60.13,59.99,59.99,28063.0,58.5852,58.6242,58.4877,58.4877,28063.0
2024-07-08 09:50:00,60.02,60.08,59.95,59.96,38741.0,58.5169,58.5754,58.4487,58.4584,38741.0
2024-07-08 10:00:00,59.97,60.11,59.88,59.98,59586.0,58.4682,58.6047,58.3804,58.4779,59586.0
2024-07-08 10:10:00,59.99,60.06,59.93,60.03,47182.0,58.4877,58.5559,58.4292,58.5267,47182.0
2024-07-08 10:20:00,60.02,60.05,59.9,59.97,47565.0,58.5169,58.5462,58.3999,58.4682,47565.0
2024-07-08 10:30:00,59.96,59.96,59.79,59.85,32118.0,58.4584,58.4584,58.2927,58.3512,32118.0
2024-07-08 10:40:00,59.85,59.93,59.82,59.86,36085.0,58.3512,58.4292,58.322,58.361,36085.0
2024-07-08 10:50:00,59.86,59.88,59.8,59.86,34975.0,58.361,58.3804,58.3025,58.361,34975.0
2024-07-08 11:00:00,59.88,59.94,59.83,59.83,23690.0,58.3804,58.4389,58.3317,58.3317,23690.0
2024-07-08 11:10:00,59.84,59.85,59.72,59.73,33501.0,58.3415,58.3512,58.2245,58.2342,33501.0
2024-07-08 11:20:00,59.73,59.74,59.56,59.57,40817.0,58.2342,58.244,58.0685,58.0782,40817.0
2024-07-08 11:30:00,59.57,59.59,59.48,59.5,23115.0,58.0782,58.0977,57.9905,58.01,23115.0
2024-07-08 11:40:00,59.49,59.53,59.47,59.5,30096.0,58.0002,58.0392,57.9807,58.01,30096.0
2024-07-08 11:50:00,59.5,59.5,59.4,59.41,31324.0,58.01,58.01,57.9125,57.9222,31324.0
2024-07-08 12:00:00,59.41,59.41,59.3,59.35,47407.0,57.9222,57.9222,57.815,57.8637,47407.0
2024-07-08 12:10:00,59.34,59.38,59.29,59.37,27693.0,57.854,57.893,57.8052,57.8832,27693.0
2024-07-08 12:20:00,59.37,59.43,59.32,59.43,31890.0,57.8832,57.9417,57.8345,57.9417,31890.0
2024-07-08 12:30:00,59.43,59.43,59.37,59.41,33179.0,57.9417,57.9417,57.8832,57.9222,33179.0
2024-07-08 12:40:00,59.41,59.41,59.32,59.37,28270.0,57.9222,57.9222,57.8345,57.8832,28270.0
2024-07-08 12:50:00,59.37,59.37,59.32,59.32,23834.0,57.8832,57.8832,57.8345,57.8345,23834.0
2024-07-08 13:00:00,59.33,59.35,59.26,59.27,32398.0,57.8442,57.8637,57.776,57.7857,32398.0
2024-07-08 13:10:00,59.27,59.29,59.19,59.29,69852.0,57.7857,57.8052,57.7077,57.8052,69852.0
2024-07-08 13:20:00,59.28,59.29,59.22,59.23,21810.0,57.7955,57.8052,57.737,57.7467,21810.0
2024-07-08 13:30:00,59.23,59.35,59.22,59.35,35226.0,57.7467,57.8637,57.737,57.8637,35226.0
2024-07-08 13:40:00,59.35,59.38,59.32,59.37,30880.0,57.8637,57.893,57.8345,57.8832,30880.0
2024-07-08 13:50:00,59.37,59.44,59.36,59.44,23597.0,57.8832,57.9515,57.8735,57.9515,23597.0
2024-07-08 14:00:00,59.44,59.44,59.38,59.41,45512.0,57.9515,57.9515,57.893,57.9222,45512.0
2024-07-08 14:10:00,59.4,59.45,59.38,59.45,46843.0,57.9125,57.9612,57.893,57.9612,46843.0
2024-07-08 14:20:00,59.45,59.45,59.4,59.43,31365.0,57.9612,57.9612,57.9125,57.9417,31365.0
2024-07-08 14:30:00,59.43,59.49,59.42,59.46,36077.0,57.9417,58.0002,57.932,57.971,36077.0
2024-07-08 14:40:00,59.46,59.46,59.33,59.37,37182.0,57.971,57.971,57.8442,57.8832,37182.0
2024-07-08 14:50:00,59.37,59.43,59.35,59.43,35375.0,57.8832,57.9417,57.8637,57.9417,35375.0
2024-07-08 15:00:00,59.43,59.45,59.38,59.42,40413.0,57.9417,57.9612,57.893,57.932,40413.0
2024-07-08 15:10:00,59.41,59.52,59.41,59.5,79823.0,57.9222,58.0295,57.9222,58.01,79823.0
2024-07-08 15:20:00,59.49,59.52,59.45,59.46,103680.0,58.0002,58.0295,57.9612,57.971,103680.0
2024-07-08 15:30:00,59.46,59.49,59.41,59.45,108650.0,57.971,58.0002,57.9222,57.9612,108650.0
2024-07-08 15:40:00,59.44,59.45,59.38,59.39,81807.0,57.9515,57.9612,57.893,57.9027,81807.0
2024-07-08 15:50:00,59.39,59.59,59.38,59.53,524148.0,57.9027,58.0977,57.893,58.0392,524148.0
2024-07-09 09:30:00,59.62,59.65,59.44,59.44,52198.0,58.127,58.1562,57.9515,57.9515,52198.0
2024-07-09 09:40:00,59.46,59.55,59.41,59.54,28733.0,57.971,58.0587,57.9222,58.049,28733.0
2024-07-09 09:50:00,59.53,59.62,59.47,59.62,34148.0,58.0392,58.127,57.9807,58.127,34148.0
2024-07-09 10:00:00,59.61,59.8,59.61,59.78,62014.0,58.1172,58.3025,58.1172,58.283,62014.0
2024-07-09 10:10:00,59.77,59.79,59.52,59.54,44176.0,58.2732,58.2927,58.0295,58.049,44176.0
2024-07-09 10:20:00,59.54,59.75,59.53,59.74,86943.0,58.049,58.2537,58.0392,58.244,86943.0
2024-07-09 10:30:00,59.75,59.77,59.64,59.67,23922.0,58.2537,58.2732,58.1465,58.1757,23922.0
2024-07-09 10:40:00,59.67,59.81,59.66,59.81,17696.0,58.1757,58.3122,58.166,58.3122,17696.0
2024-07-09 10:50:00,59.83,59.95,59.79,59.94,50560.0,58.3317,58.4487,58.2927,58.4389,50560.0
2024-07-09 11:00:00,59.93,59.96,59.86,59.87,37101.0,58.4292,58.4584,58.361,58.3707,37101.0
2024-07-09 11:10:00,59.86,59.99,59.86,59.92,14605.0,58.361,58.4877,58.361,58.4194,14605.0
2024-07-09 11:20:00,59.92,59.95,59.84,59.86,24469.0,58.4194,58.4487,58.3415,58.361,24469.0
2024-07-09 11:30:00,59.85,59.98,59.85,59.98,63934.0,58.3512,58.4779,58.3512,58.4779,63934.0
2024-07-09 11:40:00,59.98,60.07,59.95,60.07,43468.0,58.4779,58.5657,58.4487,58.5657,43468.0
2024-07-09 11:50:00,60.07,60.11,60.05,60.1,22377.0,58.5657,58.6047,58.5462,58.5949,22377.0
2024-07-09 12:00:00,60.09,60.18,60.08,60.15,44375.0,58.5852,58.6729,58.5754,58.6437,44375.0
2024-07-09 12:10:00,60.16,60.18,60.12,60.14,36866.0,58.6534,58.6729,58.6144,58.6339,36866.0
2024-07-09 12:20:00,60.13,60.21,60.12,60.21,18368.0,58.6242,58.7022,58.6144,58.7022,18368.0
2024-07-09 12:30:00,60.19,60.24,60.17,60.23,55935.0,58.6827,58.7314,58.6632,58.7217,55935.0
2024-07-09 12:40:00,60.22,60.33,60.21,60.28,145196.0,58.7119,58.8192,58.7022,58.7704,145196.0
2024-07-09 12:50:00,60.29,60.3,60.23,60.28,34023.0,58.7802,58.7899,58.7217,58.7704,34023.0
2024-07-09 13:00:00,60.28,60.5,60.26,60.45,66204.0,58.7704,58.9849,58.7509,58.9362,66204.0
2024-07-09 13:10:00,60.46,60.54,60.43,60.5,40725.0,58.9459,59.0239,58.9167,58.9849,40725.0
2024-07-09 13:20:00,60.51,60.57,60.47,60.54,27198.0,58.9947,59.0532,58.9557,59.0239,27198.0
2024-07-09 13:30:00,60.54,60.64,60.51,60.6,44356.0,59.0239,59.1214,58.9947,59.0824,44356.0
2024-07-09 13:40:00,60.59,60.62,60.56,60.6,22269.0,59.0727,59.1019,59.0434,59.0824,22269.0
2024-07-09 13:50:00,60.61,60.62,60.53,60.54,29993.0,59.0922,59.1019,59.0142,59.0239,29993.0
2024-07-09 14:00:00,60.54,60.54,60.44,60.46,85596.0,59.0239,59.0239,58.9264,58.9459,85596.0
2024-07-09 14:10:00,60.46,60.52,60.43,60.45,59964.0,58.9459,59.0044,58.9167,58.9362,59964.0
2024-07-09 14:20:00,60.45,60.47,60.42,60.46,33198.0,58.9362,58.9557,58.9069,58.9459,33198.0
2024-07-09 14:30:00,60.46,60.58,60.45,60.54,40557.0,58.9459,59.0629,58.9362,59.0239,40557.0
2024-07-09 14:40:00,60.54,60.55,60.48,60.48,37521.0,59.0239,59.0337,58.9654,58.9654,37521.0
2024-07-09 14:50:00,60.48,60.49,60.38,60.42,36331.0,58.9654,58.9752,58.8679,58.9069,36331.0
2024-07-09 15:00:00,60.43,60.43,60.31,60.31,45076.0,58.9167,58.9167,58.7997,58.7997,45076.0
2024-07-09 15:10:00,60.3,60.34,60.25,60.32,60357.0,58.7899,58.8289,58.7412,58.8094,60357.0
2024-07-09 15:20:00,60.33,60.45,60.33,60.45,26900.0,58.8192,58.9362,58.8192,58.9362,26900.0
2024-07-09 15:30:00,60.45,60.45,60.35,60.39,110524.0,58.9362,58.9362,58.8387,58.8777,110524.0
2024-07-09 15:40:00,60.39,60.4,60.29,60.33,79988.0,58.8777,58.8874,58.7802,58.8192,79988.0
2024-07-09 15:50:00,60.33,60.33,60.15,60.22,320417.0,58.8192,58.8192,58.6437,58.7119,320417.0
2024-07-10 09:30:00,60.2,60.23,60.02,60.13,53235.0,58.6924,58.7217,58.5169,58.6242,53235.0
2024-07-10 09:40:00,60.12,60.27,60.02,60.15,26166.0,58.6144,58.7607,58.5169,58.6437,26166.0
2024-07-10 09:50:00,60.15,60.2,60.11,60.15,45029.0,58.6437,58.6924,58.6047,58.6437,45029.0
2024-07-10 10:00:00,60.18,60.3,60.17,60.29,30166.0,58.6729,58.7899,58.6632,58.7802,30166.0
2024-07-10 10:10:00,60.29,60.3,60.23,60.27,74903.0,58.7802,58.7899,58.7217,58.7607,74903.0
2024-07-10 10:20:00,60.27,60.36,60.26,60.28,32946.0,58.7607,58.8484,58.7509,58.7704,32946.0
2024-07-10 10:30:00,60.28,60.41,60.25,60.28,56260.0,58.7704,58.8972,58.7412,58.7704,56260.0
2024-07-10 10:40:00,60.28,60.29,60.23,60.26,58011.0,58.7704,58.7802,58.7217,58.7509,58011.0
2024-07-10 10:50:00,60.27,60.51,60.25,60.5,23283.0,58.7607,58.9947,58.7412,58.9849,23283.0
2024-07-10 11:00:00,60.52,60.59,60.51,60.54,36628.0,59.0044,59.0727,58.9947,59.0239,36628.0
2024-07-10 11:10:00,60.53,60.54,60.45,60.54,28648.0,59.0142,59.0239,58.9362,59.0239,28648.0
2024-07-10 11:20:00,60.54,60.61,60.53,60.6,96995.0,59.0239,59.0922,59.0142,59.0824,96995.0
2024-07-10 11:30:00,60.6,60.6,60.47,60.52,61382.0,59.0824,59.0824,58.9557,59.0044,61382.0
2024-07-10 11:40:00,60.53,60.57,60.49,60.57,23971.0,59.0142,59.0532,58.9752,59.0532,23971.0
2024-07-10 11:50:00,60.56,60.57,60.49,60.49,31530.0,59.0434,59.0532,58.9752,58.9752,31530.0
2024-07-10 12:00:00,60.48,60.56,60.48,60.55,31876.0,58.9654,59.0434,58.9654,59.0337,31876.0
2024-07-10 12:10:00,60.55,60.58,60.51,60.52,19312.0,59.0337,59.0629,58.9947,59.0044,19312.0
2024-07-10 12:20:00,60.52,60.59,60.51,60.52,16296.0,59.0044,59.0727,58.9947,59.0044,16296.0
2024-07-10 12:30:00,60.5,60.5,60.39,60.43,20069.0,58.9849,58.9849,58.8777,58.9167,20069.0
2024-07-10 12:40:00,60.43,60.5,60.42,60.5,33310.0,58.9167,58.9849,58.9069,58.9849,33310.0
2024-07-10 12:50:00,60.5,60.51,60.44,60.48,17127.0,58.9849,58.9947,58.9264,58.9654,17127.0
2024-07-10 13:00:00,60.48,60.57,60.48,60.55,10739.0,58.9654,59.0532,58.9654,59.0337,10739.0
2024-07-10 13:10:00,60.55,60.59,60.53,60.54,11043.0,59.0337,59.0727,59.0142,59.0239,11043.0
2024-07-10 13:20:00,60.53,60.54,60.48,60.52,22753.0,59.0142,59.0239,58.9654,59.0044,22753.0
2024-07-10 13:30:00,60.52,60.58,60.46,60.53,76806.0,59.0044,59.0629,58.9459,59.0142,76806.0
2024-07-10 13:40:00,60.54,60.57,60.48,60.55,35260.0,59.0239,59.0532,58.9654,59.0337,35260.0
2024-07-10 13:50:00,60.54,60.54,60.5,60.53,14404.0,59.0239,59.0239,58.9849,59.0142,14404.0
2024-07-10 14:00:00,60.53,60.54,60.5,60.51,11519.0,59.0142,59.0239,58.9849,58.9947,11519.0
2024-07-10 14:10:00,60.5,60.56,60.49,60.51,21110.0,58.9849,59.0434,58.9752,58.9947,21110.0
2024-07-10 14:20:00,60.51,60.54,60.47,60.54,18932.0,58.9947,59.0239,58.9557,59.0239,18932.0
2024-07-10 14:30:00,60.53,60.56,60.53,60.55,14723.0,59.0142,59.0434,59.0142,59.0337,14723.0
2024-07-10 14:40:00,60.55,60.62,60.53,60.57,29087.0,59.0337,59.1019,59.0142,59.0532,29087.0
2024-07-10 14:50:00,60.57,60.57,60.5,60.54,30913.0,59.0532,59.0532,58.9849,59.0239,30913.0
2024-07-10 15:00:00,60.54,60.54,60.49,60.52,43919.0,59.0239,59.0239,58.9752,59.0044,43919.0
2024-07-10 15:10:00,60.53,60.55,60.47,60.52,34424.0,59.0142,59.0337,58.9557,59.0044,34424.0
2024-07-10 15:20:00,60.52,60.53,60.49,60.5,33043.0,59.0044,59.0142,58.9752,58.9849,33043.0
2024-07-10 15:30:00,60.5,60.53,60.45,60.5,64383.0,58.9849,59.0142,58.9362,58.9849,64383.0
2024-07-10 15:40:00,60.5,60.55,60.48,60.55,65765.0,58.9849,59.0337,58.9654,59.0337,65765.0
2024-07-10 15:50:00,60.55,60.74,60.52,60.69,411386.0,59.0337,59.2189,59.0044,59.1702,411386.0
2024-07-11 09:30:00,60.72,60.8,60.47,60.54,63461.0,59.1994,59.2774,58.9557,59.0239,63461.0
2024-07-11 09:40:00,60.57,60.72,60.53,60.66,15730.0,59.0532,59.1994,59.0142,59.1409,15730.0
2024-07-11 09:50:00,60.65,60.79,60.6,60.67,26033.0,59.1312,59.2677,59.0824,59.1507,26033.0
2024-07-11 10:00:00,60.68,60.92,60.67,60.87,51037.0,59.1604,59.3944,59.1507,59.3457,51037.0
2024-07-11 10:10:00,60.88,61.07,60.84,60.98,201708.0,59.3554,59.5406,59.3164,59.4529,201708.0
2024-07-11 10:20:00,60.98,61.02,60.87,60.93,37248.0,59.4529,59.4919,59.3457,59.4042,37248.0
2024-07-11 10:30:00,60.91,61.11,60.88,61.0,45474.0,59.3847,59.5796,59.3554,59.4724,45474.0
2024-07-11 10:40:00,61.0,61.11,60.96,61.11,22268.0,59.4724,59.5796,59.4334,59.5796,22268.0
2024-07-11 10:50:00,61.1,61.21,61.05,61.1,63612.0,59.5699,59.6771,59.5211,59.5699,63612.0
2024-07-11 11:00:00,61.12,61.17,61.09,61.15,24710.0,59.5894,59.6381,59.5601,59.6186,24710.0
2024-07-11 11:10:00,61.15,61.17,61.08,61.11,22954.0,59.6186,59.6381,59.5504,59.5796,22954.0
2024-07-11 11:20:00,61.11,61.24,61.1,61.24,37589.0,59.5796,59.7064,59.5699,59.7064,37589.0
2024-07-11 11:30:00,61.24,61.35,61.21,61.34,69473.0,59.7064,59.8136,59.6771,59.8039,69473.0
2024-07-11 11:40:00,61.34,61.35,61.25,61.26,49390.0,59.8039,59.8136,59.7161,59.7259,49390.0
2024-07-11 11:50:00,61.25,61.29,61.23,61.25,30804.0,59.7161,59.7551,59.6966,59.7161,30804.0
2024-07-11 12:00:00,61.23,61.23,61.08,61.17,30384.0,59.6966,59.6966,59.5504,59.6381,30384.0
2024-07-11 12:10:00,61.17,61.19,61.1,61.11,38159.0,59.6381,59.6576,59.5699,59.5796,38159.0
2024-07-11 12:20:00,61.11,61.16,61.06,61.14,27899.0,59.5796,59.6284,59.5309,59.6089,27899.0
2024-07-11 12:30:00,61.14,61.2,61.09,61.11,31811.0,59.6089,59.6674,59.5601,59.5796,31811.0
2024-07-11 12:40:00,61.1,61.13,61.07,61.13,35626.0,59.5699,59.5991,59.5406,59.5991,35626.0
2024-07-11 12:50:00,61.13,61.26,61.11,61.26,54980.0,59.5991,59.7259,59.5796,59.7259,54980.0
2024-07-11 13:00:00,61.26,61.31,61.17,61.28,37728.0,59.7259,59.7746,59.6381,59.7454,37728.0
2024-07-11 13:10:00,61.27,61.28,61.2,61.22,31856.0,59.7356,59.7454,59.6674,59.6869,31856.0
2024-07-11 13:20:00,61.22,61.28,61.21,61.28,28148.0,59.6869,59.7454,59.6771,59.7454,28148.0
2024-07-11 13:30:00,61.27,61.3,61.21,61.24,36235.0,59.7356,59.7649,59.6771,59.7064,36235.0
2024-07-11 13:40:00,61.26,61.28,61.23,61.25,30693.0,59.7259,59.7454,59.6966,59.7161,30693.0
2024-07-11 13:50:00,61.24,61.36,61.24,61.33,34493.0,59.7064,59.8234,59.7064,59.7941,34493.0
2024-07-11 14:00:00,61.34,61.43,61.34,61.4,39399.0,59.8039,59.8916,59.8039,59.8624,39399.0
2024-07-11 14:10:00,61.41,61.43,61.37,61.42,35245.0,59.8721,59.8916,59.8331,59.8819,35245.0
2024-07-11 14:20:00,61.42,61.42,61.26,61.28,21590.0,59.8819,59.8819,59.7259,59.7454,21590.0
2024-07-11 14:30:00,61.29,61.37,61.27,61.3,42215.0,59.7551,59.8331,59.7356,59.7649,42215.0
2024-07-11 14:40:00,61.3,61.34,61.24,61.29,86939.0,59.7649,59.8039,59.7064,59.7551,86939.0
2024-07-11 14:50:00,61.29,61.3,61.13,61.17,63435.0,59.7551,59.7649,59.5991,59.6381,63435.0
2024-07-11 15:00:00,61.17,61.23,61.09,61.1,43896.0,59.6381,59.6966,59.5601,59.5699,43896.0
2024-07-11 15:10:00,61.1,61.2,61.09,61.17,40185.0,59.5699,59.6674,59.5601,59.6381,40185.0
2024-07-11 15:20:00,61.18,61.25,61.16,61.23,54692.0,59.6479,59.7161,59.6284,59.6966,54692.0
2024-07-11 15:30:00,61.23,61.36,61.21,61.33,103784.0,59.6966,59.8234,59.6771,59.7941,103784.0
2024-07-11 15:40:00,61.33,61.37,61.31,61.37,179566.0,59.7941,59.8331,59.7746,59.8331,179566.0
2024-07-11 15:50:00,61.37,61.55,61.36,61.45,561958.0,59.8331,60.0086,59.8234,59.9111,561958.0
2024-07-12 09:30:00,63.13,63.94,62.63,63.77,405369.0,61.5491,62.3388,61.0616,62.173,405369.0
2024-07-12 09:40:00,63.75,63.86,63.34,63.56,400465.0,62.1535,62.2608,61.7538,61.9683,400465.0
2024-07-12 09:50:00,63.55,64.16,62.8,63.6,685159.0,61.9585,62.5533,61.2273,62.0073,685159.0
2024-07-12 10:00:00,63.6,64.22,63.38,63.76,290152.0,62.0073,62.6118,61.7928,62.1633,290152.0
2024-07-12 10:10:00,63.74,64.25,63.72,64.24,227860.0,62.1438,62.641,62.1243,62.6313,227860.0
2024-07-12 10:20:00,64.24,64.35,63.99,64.04,167210.0,62.6313,62.7385,62.3875,62.4363,167210.0
2024-07-12 10:30:00,64.02,64.21,63.79,63.8,300257.0,62.4168,62.602,62.1925,62.2023,300257.0
2024-07-12 10:40:00,63.81,64.2,63.76,64.2,242057.0,62.212,62.5923,62.1633,62.5923,242057.0
2024-07-12 10:50:00,64.22,64.3,64.09,64.21,167852.0,62.6118,62.6898,62.485,62.602,167852.0
2024-07-12 11:00:00,64.23,64.42,64.13,64.17,255440.0,62.6215,62.8068,62.524,62.563,255440.0
2024-07-12 11:10:00,64.16,64.2,63.96,64.16,158015.0,62.5533,62.5923,62.3583,62.5533,158015.0
2024-07-12 11:20:00,64.16,64.37,64.16,64.29,127693.0,62.5533,62.758,62.5533,62.68,127693.0
2024-07-12 11:30:00,64.3,64.34,64.18,64.34,99701.0,62.6898,62.7288,62.5728,62.7288,99701.0
2024-07-12 11:40:00,64.34,64.56,64.31,64.56,112567.0,62.7288,62.9432,62.6995,62.9432,112567.0
2024-07-12 11:50:00,64.57,64.58,64.44,64.48,97670.0,62.953,62.9627,62.8263,62.8653,97670.0
2024-07-12 12:00:00,64.48,64.62,64.4,64.6,77487.0,62.8653,63.0017,62.7873,62.9822,77487.0
2024-07-12 12:10:00,64.59,64.65,64.53,64.6,58431.0,62.9725,63.031,62.914,62.9822,58431.0
2024-07-12 12:20:00,64.62,64.74,64.44,64.47,95850.0,63.0017,63.1187,62.8263,62.8555,95850.0
2024-07-12 12:30:00,64.46,64.46,64.34,64.45,90064.0,62.8458,62.8458,62.7288,62.836,90064.0
2024-07-12 12:40:00,64.45,64.66,64.44,64.61,86967.0,62.836,63.0407,62.8263,62.992,86967.0
2024-07-12 12:50:00,64.61,64.66,64.52,64.61,90028.0,62.992,63.0407,62.9043,62.992,90028.0
2024-07-12 13:00:00,64.62,64.9,64.6,64.71,110361.0,63.0017,63.2747,62.9822,63.0895,110361.0
2024-07-12 13:10:00,64.72,64.85,64.69,64.85,58418.0,63.0992,63.226,63.07,63.226,58418.0
2024-07-12 13:20:00,64.84,64.84,64.66,64.75,58109.0,63.2162,63.2162,63.0407,63.1285,58109.0
2024-07-12 13:30:00,64.73,64.84,64.67,64.81,68325.0,63.109,63.2162,63.0505,63.187,68325.0
2024-07-12 13:40:00,64.82,64.91,64.75,64.89,69288.0,63.1967,63.2845,63.1285,63.265,69288.0
2024-07-12 13:50:00,64.89,64.9,64.77,64.82,83602.0,63.265,63.2747,63.148,63.1967,83602.0
2024-07-12 14:00:00,64.81,64.93,64.69,64.69,101200.0,63.187,63.304,63.07,63.07,101200.0
2024-07-12 14:10:00,64.7,64.88,64.65,64.81,96720.0,63.0797,63.2552,63.031,63.187,96720.0
2024-07-12 14:20:00,64.81,64.83,64.75,64.76,112584.0,63.187,63.2065,63.1285,63.1382,112584.0
2024-07-12 14:30:00,64.76,64.76,64.59,64.61,66186.0,63.1382,63.1382,62.9725,62.992,66186.0
2024-07-12 14:40:00,64.62,64.66,64.59,64.59,60297.0,63.0017,63.0407,62.9725,62.9725,60297.0
2024-07-12 14:50:00,64.59,64.68,64.57,64.66,80174.0,62.9725,63.0602,62.953,63.0407,80174.0
2024-07-12 15:00:00,64.67,64.84,64.62,64.81,121571.0,63.0505,63.2162,63.0017,63.187,121571.0
2024-07-12 15:10:00,64.8,64.81,64.73,64.77,92193.0,63.1772,63.187,63.109,63.148,92193.0
2024-07-12 15:20:00,64.77,64.85,64.73,64.8,254706.0,63.148,63.226,63.109,63.1772,254706.0
2024-07-12 15:30:00,64.8,64.85,64.75,64.81,136043.0,63.1772,63.226,63.1285,63.187,136043.0
2024-07-12 15:40:00,64.8,64.8,64.46,64.48,165233.0,63.1772,63.1772,62.8458,62.8653,165233.0
2024-07-12 15:50:00,64.49,64.7,64.4,64.7,736571.0,62.875,63.0797,62.7873,63.0797,736571.0
2024-07-15 09:30:00,64.65,65.54,64.65,65.52,232081.0,63.031,63.8987,63.031,63.8792,232081.0
2024-07-15 09:40:00,65.53,65.53,64.92,65.07,118182.0,63.889,63.889,63.2942,63.4405,118182.0
2024-07-15 09:50:00,65.05,65.15,64.92,64.95,66853.0,63.421,63.5185,63.2942,63.3235,66853.0
2024-07-15 10:00:00,64.96,65.01,64.76,64.91,112264.0,63.3332,63.382,63.1382,63.2845,112264.0
2024-07-15 10:10:00,64.91,65.04,64.85,64.96,110676.0,63.2845,63.4112,63.226,63.3332,110676.0
2024-07-15 10:20:00,64.97,65.07,64.93,65.03,92000.0,63.343,63.4405,63.304,63.4015,92000.0
2024-07-15 10:30:00,65.03,65.13,64.97,65.0,94996.0,63.4015,63.499,63.343,63.3722,94996.0
2024-07-15 10:40:00,65.0,65.12,64.89,65.03,132013.0,63.3722,63.4892,63.265,63.4015,132013.0
2024-07-15 10:50:00,65.03,65.27,65.0,65.21,138527.0,63.4015,63.6355,63.3722,63.577,138527.0
2024-07-15 11:00:00,65.21,65.27,65.12,65.12,79998.0,63.577,63.6355,63.4892,63.4892,79998.0
2024-07-15 11:10:00,65.14,65.18,65.01,65.02,109087.0,63.5087,63.5477,63.382,63.3917,109087.0
2024-07-15 11:20:00,65.02,65.09,64.95,65.07,101531.0,63.3917,63.46,63.3235,63.4405,101531.0
2024-07-15 11:30:00,65.08,65.3,65.04,65.28,88609.0,63.4502,63.6647,63.4112,63.6452,88609.0
2024-07-15 11:40:00,65.28,65.34,65.19,65.2,80446.0,63.6452,63.7037,63.5575,63.5672,80446.0
2024-07-15 11:50:00,65.21,65.42,65.2,65.36,93683.0,63.577,63.7817,63.5672,63.7232,93683.0
2024-07-15 12:00:00,65.37,65.48,65.34,65.41,77488.0,63.733,63.8402,63.7037,63.772,77488.0
2024-07-15 12:10:00,65.41,65.56,65.35,65.44,98149.0,63.772,63.9182,63.7135,63.8012,98149.0
2024-07-15 12:20:00,65.45,65.52,65.41,65.45,55161.0,63.811,63.8792,63.772,63.811,55161.0
2024-07-15 12:30:00,65.44,65.44,65.22,65.33,67431.0,63.8012,63.8012,63.5867,63.694,67431.0
2024-07-15 12:40:00,65.32,65.36,65.23,65.31,83835.0,63.6842,63.7232,63.5965,63.6745,83835.0
2024-07-15 12:50:00,65.31,65.4,65.31,65.36,37697.0,63.6745,63.7622,63.6745,63.7232,37697.0
2024-07-15 13:00:00,65.37,65.39,65.31,65.34,112202.0,63.733,63.7525,63.6745,63.7037,112202.0
2024-07-15 13:10:00,65.34,65.5,65.33,65.48,55097.0,63.7037,63.8597,63.694,63.8402,55097.0
2024-07-15 13:20:00,65.47,65.53,65.44,65.52,39495.0,63.8305,63.889,63.8012,63.8792,39495.0
2024-07-15 13:30:00,65.51,65.57,65.42,65.56,44636.0,63.8695,63.928,63.7817,63.9182,44636.0
2024-07-15 13:40:00,65.57,65.63,65.56,65.57,40395.0,63.928,63.9865,63.9182,63.928,40395.0
2024-07-15 13:50:00,65.58,65.7,65.55,65.63,44627.0,63.9377,64.0547,63.9085,63.9865,44627.0
2024-07-15 14:00:00,65.62,65.72,65.62,65.71,48344.0,63.9767,64.0742,63.9767,64.0645,48344.0
2024-07-15 14:10:00,65.69,65.76,65.67,65.75,42476.0,64.045,64.1132,64.0255,64.1034,42476.0
2024-07-15 14:20:00,65.75,65.83,65.74,65.81,60876.0,64.1034,64.1814,64.0937,64.1619,60876.0
2024-07-15 14:30:00,65.8,65.91,65.79,65.9,56911.0,64.1522,64.2594,64.1424,64.2497,56911.0
2024-07-15 14:40:00,65.9,65.91,65.77,65.83,69934.0,64.2497,64.2594,64.1229,64.1814,69934.0
2024-07-15 14:50:00,65.82,65.87,65.74,65.81,72913.0,64.1717,64.2204,64.0937,64.1619,72913.0
2024-07-15 15:00:00,65.81,65.82,65.66,65.67,91337.0,64.1619,64.1717,64.0157,64.0255,91337.0
2024-07-15 15:10:00,65.67,65.74,65.66,65.73,101595.0,64.0255,64.0937,64.0157,64.084,101595.0
2024-07-15 15:20:00,65.72,65.73,65.59,65.62,121542.0,64.0742,64.084,63.9475,63.9767,121542.0
2024-07-15 15:30:00,65.62,65.64,65.39,65.47,148652.0,63.9767,63.9962,63.7525,63.8305,148652.0
2024-07-15 15:40:00,65.48,65.5,65.39,65.44,103842.0,63.8402,63.8597,63.7525,63.8012,103842.0
2024-07-15 15:50:00,65.44,65.72,65.44,65.72,697590.0,63.8012,64.0742,63.8012,64.0742,697590.0
2024-07-16 09:30:00,65.55,65.65,65.15,65.26,163664.0,63.9085,64.006,63.5185,63.6257,163664.0
2024-07-16 09:40:00,65.28,65.4,65.11,65.3,58417.0,63.6452,63.7622,63.4795,63.6647,58417.0
2024-07-16 09:50:00,65.31,65.38,65.16,65.38,78348.0,63.6745,63.7427,63.5282,63.7427,78348.0
2024-07-16 10:00:00,65.39,65.74,65.35,65.61,88255.0,63.7525,64.0937,63.7135,63.967,88255.0
2024-07-16 10:10:00,65.63,65.71,65.54,65.58,59352.0,63.9865,64.0645,63.8987,63.9377,59352.0
2024-07-16 10:20:00,65.59,65.85,65.58,65.73,44829.0,63.9475,64.2009,63.9377,64.084,44829.0
2024-07-16 10:30:00,65.73,65.77,65.59,65.76,53209.0,64.084,64.1229,63.9475,64.1132,53209.0
2024-07-16 10:40:00,65.79,65.85,65.69,65.8,47633.0,64.1424,64.2009,64.045,64.1522,47633.0
2024-07-16 10:50:00,65.79,65.9,65.67,65.72,48343.0,64.1424,64.2497,64.0255,64.0742,48343.0
2024-07-16 11:00:00,65.73,65.75,65.48,65.51,54838.0,64.084,64.1034,63.8402,63.8695,54838.0
2024-07-16 11:10:00,65.53,65.59,65.41,65.52,57068.0,63.889,63.9475,63.772,63.8792,57068.0
2024-07-16 11:20:00,65.51,65.67,65.46,65.6,159449.0,63.8695,64.0255,63.8207,63.9572,159449.0
2024-07-16 11:30:00,65.59,65.59,65.15,65.26,119328.0,63.9475,63.9475,63.5185,63.6257,119328.0
2024-07-16 11:40:00,65.26,65.29,64.78,64.97,323457.0,63.6257,63.655,63.1577,63.343,323457.0
2024-07-16 11:50:00,65.05,65.29,65.01,65.19,49944.0,63.421,63.655,63.382,63.5575,49944.0
2024-07-16 12:00:00,65.21,65.51,65.21,65.46,63778.0,63.577,63.8695,63.577,63.8207,63778.0
2024-07-16 12:10:00,65.45,65.52,65.42,65.51,40710.0,63.811,63.8792,63.7817,63.8695,40710.0
2024-07-16 12:20:00,65.52,65.64,65.51,65.56,48291.0,63.8792,63.9962,63.8695,63.9182,48291.0
2024-07-16 12:30:00,65.55,65.64,65.54,65.61,30118.0,63.9085,63.9962,63.8987,63.967,30118.0
2024-07-16 12:40:00,65.61,65.65,65.58,65.61,26297.0,63.967,64.006,63.9377,63.967,26297.0
2024-07-16 12:50:00,65.62,65.64,65.58,65.63,31848.0,63.9767,63.9962,63.9377,63.9865,31848.0
2024-07-16 13:00:00,65.64,65.71,65.58,65.7,38803.0,63.9962,64.0645,63.9377,64.0547,38803.0
2024-07-16 13:10:00,65.7,65.75,65.44,65.46,41400.0,64.0547,64.1034,63.8012,63.8207,41400.0
2024-07-16 13:20:00,65.46,65.47,65.4,65.45,47001.0,63.8207,63.8305,63.7622,63.811,47001.0
2024-07-16 13:30:00,65.46,65.54,65.42,65.52,39565.0,63.8207,63.8987,63.7817,63.8792,39565.0
2024-07-16 13:40:00,65.52,65.53,65.46,65.5,43975.0,63.8792,63.889,63.8207,63.8597,43975.0
2024-07-16 13:50:00,65.51,65.55,65.48,65.53,43750.0,63.8695,63.9085,63.8402,63.889,43750.0
2024-07-16 14:00:00,65.52,65.54,65.39,65.42,52351.0,63.8792,63.8987,63.7525,63.7817,52351.0
2024-07-16 14:10:00,65.42,65.57,65.41,65.55,75055.0,63.7817,63.928,63.772,63.9085,75055.0
2024-07-16 14:20:00,65.55,65.59,65.42,65.5,54049.0,63.9085,63.9475,63.7817,63.8597,54049.0
2024-07-16 14:30:00,65.49,65.54,65.47,65.52,48958.0,63.85,63.8987,63.8305,63.8792,48958.0
2024-07-16 14:40:00,65.52,65.55,65.48,65.55,47301.0,63.8792,63.9085,63.8402,63.9085,47301.0
2024-07-16 14:50:00,65.56,65.56,65.49,65.53,49789.0,63.9182,63.9182,63.85,63.889,49789.0
2024-07-16 15:00:00,65.53,65.57,65.41,65.44,67237.0,63.889,63.928,63.772,63.8012,67237.0
2024-07-16 15:10:00,65.43,65.45,65.37,65.38,84078.0,63.7915,63.811,63.733,63.7427,84078.0
2024-07-16 15:20:00,65.38,65.38,65.25,65.3,81669.0,63.7427,63.7427,63.616,63.6647,81669.0
2024-07-16 15:30:00,65.29,65.33,65.23,65.32,114047.0,63.655,63.694,63.5965,63.6842,114047.0
2024-07-16 15:40:00,65.31,65.34,65.2,65.27,133450.0,63.6745,63.7037,63.5672,63.6355,133450.0
2024-07-16 15:50:00,65.27,65.29,64.98,65.01,619808.0,63.6355,63.655,63.3527,63.382,619808.0
2024-07-17 09:30:00,65.22,65.56,65.22,65.32,105167.0,63.5867,63.9182,63.5867,63.6842,105167.0
2024-07-17 09:40:00,65.32,65.37,65.19,65.24,66803.0,63.6842,63.733,63.5575,63.6062,66803.0
2024-07-17 09:50:00,65.24,65.36,65.01,65.17,158713.0,63.6062,63.7232,63.382,63.538,158713.0
2024-07-17 10:00:00,65.17,65.53,65.09,65.28,144011.0,63.538,63.889,63.46,63.6452,144011.0
2024-07-17 10:10:00,65.28,65.52,65.14,65.31,213550.0,63.6452,63.8792,63.5087,63.6745,213550.0
2024-07-17 10:20:00,65.3,65.66,65.26,65.63,89477.0,63.6647,64.0157,63.6257,63.9865,89477.0
2024-07-17 10:30:00,65.63,65.65,65.31,65.31,70634.0,63.9865,64.006,63.6745,63.6745,70634.0
2024-07-17 10:40:00,65.31,65.5,65.29,65.42,52233.0,63.6745,63.8597,63.655,63.7817,52233.0
2024-07-17 10:50:00,65.42,65.42,65.29,65.33,54383.0,63.7817,63.7817,63.655,63.694,54383.0
2024-07-17 11:00:00,65.33,65.45,65.3,65.42,65017.0,63.694,63.811,63.6647,63.7817,65017.0
2024-07-17 11:10:00,65.44,65.51,65.42,65.48,49427.0,63.8012,63.8695,63.7817,63.8402,49427.0
2024-07-17 11:20:00,65.49,65.53,65.36,65.44,73771.0,63.85,63.889,63.7232,63.8012,73771.0
2024-07-17 11:30:00,65.44,65.44,65.2,65.23,99232.0,63.8012,63.8012,63.5672,63.5965,99232.0
2024-07-17 11:40:00,65.23,65.34,65.21,65.31,61606.0,63.5965,63.7037,63.577,63.6745,61606.0
2024-07-17 11:50:00,65.31,65.4,65.25,65.38,88916.0,63.6745,63.7622,63.616,63.7427,88916.0
2024-07-17 12:00:00,65.38,65.49,65.25,65.27,110668.0,63.7427,63.85,63.616,63.6355,110668.0
2024-07-17 12:10:00,65.26,65.27,65.03,65.03,69649.0,63.6257,63.6355,63.4015,63.4015,69649.0
2024-07-17 12:20:00,65.04,65.05,64.9,64.91,174142.0,63.4112,63.421,63.2747,63.2845,174142.0
2024-07-17 12:30:00,64.9,65.02,64.85,64.97,92810.0,63.2747,63.3917,63.226,63.343,92810.0
2024-07-17 12:40:00,64.97,65.14,64.94,65.09,53203.0,63.343,63.5087,63.3137,63.46,53203.0
2024-07-17 12:50:00,65.09,65.14,64.96,64.97,74419.0,63.46,63.5087,63.3332,63.343,74419.0
2024-07-17 13:00:00,64.97,65.0,64.77,64.81,61156.0,63.343,63.3722,63.148,63.187,61156.0
2024-07-17 13:10:00,64.81,64.89,64.68,64.69,64279.0,63.187,63.265,63.0602,63.07,64279.0
2024-07-17 13:20:00,64.69,64.76,64.61,64.73,60667.0,63.07,63.1382,62.992,63.109,60667.0
2024-07-17 13:30:00,64.73,64.78,64.69,64.7,55545.0,63.109,63.1577,63.07,63.0797,55545.0
2024-07-17 13:40:00,64.7,64.71,64.53,64.58,174979.0,63.0797,63.0895,62.914,62.9627,174979.0
2024-07-17 13:50:00,64.59,64.62,64.45,64.47,74064.0,62.9725,63.0017,62.836,62.8555,74064.0
2024-07-17 14:00:00,64.47,64.49,64.4,64.41,107516.0,62.8555,62.875,62.7873,62.797,107516.0
2024-07-17 14:10:00,64.4,64.49,64.4,64.46,62584.0,62.7873,62.875,62.7873,62.8458,62584.0
2024-07-17 14:20:00,64.47,64.59,64.41,64.53,70625.0,62.8555,62.9725,62.797,62.914,70625.0
2024-07-17 14:30:00,64.53,64.58,64.4,64.42,111755.0,62.914,62.9627,62.7873,62.8068,111755.0
2024-07-17 14:40:00,64.42,64.55,64.41,64.42,170894.0,62.8068,62.9335,62.797,62.8068,170894.0
2024-07-17 14:50:00,64.43,64.46,64.26,64.31,98858.0,62.8165,62.8458,62.6508,62.6995,98858.0
2024-07-17 15:00:00,64.31,64.41,64.3,64.3,126180.0,62.6995,62.797,62.6898,62.6898,126180.0
2024-07-17 15:10:00,64.3,64.38,64.29,64.32,110257.0,62.6898,62.7678,62.68,62.7093,110257.0
2024-07-17 15:20:00,64.31,64.42,64.31,64.35,132552.0,62.6995,62.8068,62.6995,62.7385,132552.0
2024-07-17 15:30:00,64.36,64.44,64.19,64.22,277975.0,62.7483,62.8263,62.5825,62.6118,277975.0
2024-07-17 15:40:00,64.22,64.22,64.05,64.06,230030.0,62.6118,62.6118,62.446,62.4558,230030.0
2024-07-17 15:50:00,64.06,64.1,63.91,64.08,987573.0,62.4558,62.4948,62.3095,62.4753,987573.0
2024-07-18 09:30:00,64.0,64.12,63.67,64.02,94076.0,62.3973,62.5143,62.0755,62.4168,94076.0
2024-07-18 09:40:00,64.02,64.35,63.97,64.3,61465.0,62.4168,62.7385,62.368,62.6898,61465.0
2024-07-18 09:50:00,64.29,64.32,64.13,64.26,66531.0,62.68,62.7093,62.524,62.6508,66531.0
2024-07-18 10:00:00,64.26,64.27,64.1,64.2,73683.0,62.6508,62.6605,62.4948,62.5923,73683.0
2024-07-18 10:10:00,64.19,64.29,64.14,64.23,66569.0,62.5825,62.68,62.5338,62.6215,66569.0
2024-07-18 10:20:00,64.25,64.38,64.22,64.34,100809.0,62.641,62.7678,62.6118,62.7288,100809.0
2024-07-18 10:30:00,64.34,64.4,64.05,64.12,85397.0,62.7288,62.7873,62.446,62.5143,85397.0
2024-07-18 10:40:00,64.1,64.12,63.82,63.82,43166.0,62.4948,62.5143,62.2218,62.2218,43166.0
2024-07-18 10:50:00,63.82,63.97,63.78,63.83,55887.0,62.2218,62.368,62.1828,62.2315,55887.0
2024-07-18 11:00:00,63.84,63.92,63.77,63.79,34568.0,62.2413,62.3193,62.173,62.1925,34568.0
2024-07-18 11:10:00,63.8,63.84,63.66,63.67,70741.0,62.2023,62.2413,62.0658,62.0755,70741.0
2024-07-18 11:20:00,63.67,63.68,63.49,63.52,90280.0,62.0755,62.0853,61.9,61.9293,90280.0
2024-07-18 11:30:00,63.52,63.58,63.31,63.32,81877.0,61.9293,61.9878,61.7246,61.7343,81877.0
2024-07-18 11:40:00,63.31,63.36,63.09,63.14,106764.0,61.7246,61.7733,61.5101,61.5588,106764.0
2024-07-18 11:50:00,63.14,63.16,62.99,63.11,82210.0,61.5588,61.5783,61.4126,61.5296,82210.0
2024-07-18 12:00:00,63.11,63.18,62.95,63.03,82312.0,61.5296,61.5978,61.3736,61.4516,82312.0
2024-07-18 12:10:00,63.02,63.09,62.93,62.98,65721.0,61.4418,61.5101,61.3541,61.4028,65721.0
2024-07-18 12:20:00,63.0,63.03,62.83,62.88,60730.0,61.4223,61.4516,61.2566,61.3053,60730.0
2024-07-18 12:30:00,62.88,62.9,62.79,62.8,74136.0,61.3053,61.3248,61.2176,61.2273,74136.0
2024-07-18 12:40:00,62.8,62.86,62.75,62.84,102183.0,61.2273,61.2858,61.1786,61.2663,102183.0
2024-07-18 12:50:00,62.84,62.86,62.78,62.86,82252.0,61.2663,61.2858,61.2078,61.2858,82252.0
2024-07-18 13:00:00,62.86,63.03,62.85,63.01,56691.0,61.2858,61.4516,61.2761,61.4321,56691.0
2024-07-18 13:10:00,63.01,63.04,62.92,62.95,24748.0,61.4321,61.4613,61.3443,61.3736,24748.0
2024-07-18 13:20:00,62.94,63.16,62.91,63.15,40223.0,61.3638,61.5783,61.3346,61.5686,40223.0
2024-07-18 13:30:00,63.15,63.24,63.12,63.2,47087.0,61.5686,61.6563,61.5393,61.6173,47087.0
2024-07-18 13:40:00,63.2,63.33,63.17,63.32,39877.0,61.6173,61.7441,61.5881,61.7343,39877.0
2024-07-18 13:50:00,63.33,63.33,63.1,63.14,35086.0,61.7441,61.7441,61.5198,61.5588,35086.0
2024-07-18 14:00:00,63.14,63.21,63.06,63.13,40293.0,61.5588,61.6271,61.4808,61.5491,40293.0
2024-07-18 14:10:00,63.13,63.15,63.04,63.06,27298.0,61.5491,61.5686,61.4613,61.4808,27298.0
2024-07-18 14:20:00,63.06,63.09,62.89,62.9,54906.0,61.4808,61.5101,61.3151,61.3248,54906.0
2024-07-18 14:30:00,62.89,62.94,62.77,62.8,95732.0,61.3151,61.3638,61.1981,61.2273,95732.0
2024-07-18 14:40:00,62.81,62.97,62.8,62.9,37059.0,61.2371,61.3931,61.2273,61.3248,37059.0
2024-07-18 14:50:00,62.9,63.1,62.85,63.1,165909.0,61.3248,61.5198,61.2761,61.5198,165909.0
2024-07-18 15:00:00,63.1,63.33,63.09,63.18,185816.0,61.5198,61.7441,61.5101,61.5978,185816.0
2024-07-18 15:10:00,63.18,63.19,63.06,63.09,56656.0,61.5978,61.6076,61.4808,61.5101,56656.0
2024-07-18 15:20:00,63.08,63.15,63.02,63.13,179890.0,61.5003,61.5686,61.4418,61.5491,179890.0
2024-07-18 15:30:00,63.13,63.28,63.09,63.21,244265.0,61.5491,61.6953,61.5101,61.6271,244265.0
2024-07-18 15:40:00,63.21,63.25,63.11,63.23,117832.0,61.6271,61.6661,61.5296,61.6466,117832.0
2024-07-18 15:50:00,63.24,63.51,63.24,63.48,857532.0,61.6563,61.9195,61.6563,61.8903,857532.0
2024-07-19 09:30:00,63.78,63.78,63.39,63.59,221670.0,62.1828,62.1828,61.8025,61.9975,221670.0
2024-07-19 09:40:00,63.57,63.74,63.4,63.4,47904.0,61.978,62.1438,61.8123,61.8123,47904.0
2024-07-19 09:50:00,63.41,63.69,63.23,63.64,51754.0,61.822,62.095,61.6466,62.0463,51754.0
2024-07-19 10:00:00,63.68,63.73,63.35,63.36,53560.0,62.0853,62.134,61.7636,61.7733,53560.0
2024-07-19 10:10:00,63.36,63.38,63.2,63.28,48578.0,61.7733,61.7928,61.6173,61.6953,48578.0
2024-07-19 10:20:00,63.29,63.31,63.13,63.22,66708.0,61.7051,61.7246,61.5491,61.6368,66708.0
2024-07-19 10:30:00,63.21,63.27,63.15,63.25,36008.0,61.6271,61.6856,61.5686,61.6661,36008.0
2024-07-19 10:40:00,63.25,63.25,63.09,63.09,53321.0,61.6661,61.6661,61.5101,61.5101,53321.0
2024-07-19 10:50:00,63.09,63.14,63.03,63.14,45936.0,61.5101,61.5588,61.4516,61.5588,45936.0
2024-07-19 11:00:00,63.13,63.19,63.06,63.14,41575.0,61.5491,61.6076,61.4808,61.5588,41575.0
2024-07-19 11:10:00,63.15,63.15,62.92,63.05,76632.0,61.5686,61.5686,61.3443,61.4711,76632.0
2024-07-19 11:20:00,63.05,63.1,62.99,63.04,35885.0,61.4711,61.5198,61.4126,61.4613,35885.0
2024-07-19 11:30:00,63.05,63.11,62.97,63.1,34864.0,61.4711,61.5296,61.3931,61.5198,34864.0
2024-07-19 11:40:00,63.09,63.13,63.03,63.08,35721.0,61.5101,61.5491,61.4516,61.5003,35721.0
2024-07-19 11:50:00,63.08,63.14,63.03,63.14,27127.0,61.5003,61.5588,61.4516,61.5588,27127.0
2024-07-19 12:00:00,63.17,63.37,63.16,63.31,31745.0,61.5881,61.7831,61.5783,61.7246,31745.0
2024-07-19 12:10:00,63.32,63.37,63.26,63.33,40868.0,61.7343,61.7831,61.6758,61.7441,40868.0
2024-07-19 12:20:00,63.33,63.33,63.05,63.07,30622.0,61.7441,61.7441,61.4711,61.4906,30622.0
2024-07-19 12:30:00,63.06,63.07,62.97,63.03,47563.0,61.4808,61.4906,61.3931,61.4516,47563.0
2024-07-19 12:40:00,63.04,63.08,62.98,63.0,36589.0,61.4613,61.5003,61.4028,61.4223,36589.0
2024-07-19 12:50:00,63.01,63.02,62.92,62.92,61474.0,61.4321,61.4418,61.3443,61.3443,61474.0
2024-07-19 13:00:00,62.92,62.92,62.81,62.9,47092.0,61.3443,61.3443,61.2371,61.3248,47092.0
2024-07-19 13:10:00,62.9,62.9,62.81,62.9,47233.0,61.3248,61.3248,61.2371,61.3248,47233.0
2024-07-19 13:20:00,62.89,62.94,62.83,62.88,42949.0,61.3151,61.3638,61.2566,61.3053,42949.0
2024-07-19 13:30:00,62.87,62.99,62.82,62.95,37490.0,61.2956,61.4126,61.2468,61.3736,37490.0
2024-07-19 13:40:00,62.94,62.98,62.88,62.92,34659.0,61.3638,61.4028,61.3053,61.3443,34659.0
2024-07-19 13:50:00,62.92,63.01,62.88,63.01,27899.0,61.3443,61.4321,61.3053,61.4321,27899.0
2024-07-19 14:00:00,63.01,63.03,62.96,62.97,34127.0,61.4321,61.4516,61.3833,61.3931,34127.0
2024-07-19 14:10:00,62.97,63.04,62.95,63.02,23297.0,61.3931,61.4613,61.3736,61.4418,23297.0
2024-07-19 14:20:00,63.03,63.04,62.96,62.97,31687.0,61.4516,61.4613,61.3833,61.3931,31687.0
2024-07-19 14:30:00,62.97,62.98,62.89,62.9,26711.0,61.3931,61.4028,61.3151,61.3248,26711.0
2024-07-19 14:40:00,62.9,62.9,62.8,62.88,44258.0,61.3248,61.3248,61.2273,61.3053,44258.0
2024-07-19 14:50:00,62.88,62.94,62.86,62.87,36148.0,61.3053,61.3638,61.2858,61.2956,36148.0
2024-07-19 15:00:00,62.87,63.0,62.85,62.94,89189.0,61.2956,61.4223,61.2761,61.3638,89189.0
2024-07-19 15:10:00,62.95,63.08,62.94,63.06,41501.0,61.3736,61.5003,61.3638,61.4808,41501.0
2024-07-19 15:20:00,63.07,63.1,63.03,63.05,31249.0,61.4906,61.5198,61.4516,61.4711,31249.0
2024-07-19 15:30:00,63.04,63.08,62.88,62.89,68167.0,61.4613,61.5003,61.3053,61.3151,68167.0
2024-07-19 15:40:00,62.89,62.9,62.76,62.78,57247.0,61.3151,61.3248,61.1883,61.2078,57247.0
2024-07-19 15:50:00,62.77,62.82,62.66,62.7,331436.0,61.1981,61.2468,61.0908,61.1298,331436.0
2024-07-22 09:30:00,62.36,62.51,62.11,62.35,166162.0,61.2501,61.3974,61.0045,61.2402,166162.0
2024-07-22 09:40:00,62.34,62.59,62.34,62.51,60859.0,61.2304,61.476,61.2304,61.3974,60859.0
2024-07-22 09:50:00,62.52,62.55,62.2,62.2,202747.0,61.4072,61.4367,61.0929,61.0929,202747.0
2024-07-22 10:00:00,62.2,62.27,62.08,62.2,93141.0,61.0929,61.1617,60.975,61.0929,93141.0
2024-07-22 10:10:00,62.22,62.43,62.18,62.43,112067.0,61.1125,61.3188,61.0733,61.3188,112067.0
2024-07-22 10:20:00,62.44,62.61,62.43,62.58,57325.0,61.3286,61.4956,61.3188,61.4661,57325.0
2024-07-22 10:30:00,62.59,62.72,62.59,62.68,64579.0,61.476,61.6036,61.476,61.5644,64579.0
2024-07-22 10:40:00,62.7,62.77,62.64,62.66,82534.0,61.584,61.6528,61.5251,61.5447,82534.0
2024-07-22 10:50:00,62.65,62.95,62.64,62.95,106361.0,61.5349,61.8296,61.5251,61.8296,106361.0
2024-07-22 11:00:00,62.95,63.02,62.82,62.89,71501.0,61.8296,61.8983,61.7019,61.7706,71501.0
2024-07-22 11:10:00,62.9,62.97,62.87,62.93,45796.0,61.7804,61.8492,61.751,61.8099,45796.0
2024-07-22 11:20:00,62.93,63.01,62.87,62.97,32687.0,61.8099,61.8885,61.751,61.8492,32687.0
2024-07-22 11:30:00,62.97,63.02,62.91,62.92,37798.0,61.8492,61.8983,61.7903,61.8001,37798.0
2024-07-22 11:40:00,62.91,62.94,62.82,62.91,35527.0,61.7903,61.8197,61.7019,61.7903,35527.0
2024-07-22 11:50:00,62.9,62.95,62.85,62.87,36195.0,61.7804,61.8296,61.7313,61.751,36195.0
2024-07-22 12:00:00,62.86,62.89,62.79,62.83,32009.0,61.7412,61.7706,61.6724,61.7117,32009.0
2024-07-22 12:10:00,62.83,62.87,62.8,62.83,35857.0,61.7117,61.751,61.6822,61.7117,35857.0
2024-07-22 12:20:00,62.83,62.84,62.78,62.78,46099.0,61.7117,61.7215,61.6626,61.6626,46099.0
2024-07-22 12:30:00,62.79,62.81,62.74,62.76,44199.0,61.6724,61.692,61.6233,61.6429,44199.0
2024-07-22 12:40:00,62.76,62.8,62.68,62.8,25359.0,61.6429,61.6822,61.5644,61.6822,25359.0
2024-07-22 12:50:00,62.79,62.9,62.78,62.87,33367.0,61.6724,61.7804,61.6626,61.751,33367.0
2024-07-22 13:00:00,62.87,62.96,62.86,62.95,22839.0,61.751,61.8394,61.7412,61.8296,22839.0
2024-07-22 13:10:00,62.96,63.04,62.94,63.02,40844.0,61.8394,61.918,61.8197,61.8983,40844.0
2024-07-22 13:20:00,63.02,63.02,62.96,62.97,86409.0,61.8983,61.8983,61.8394,61.8492,86409.0
2024-07-22 13:30:00,62.96,63.09,62.96,63.02,54232.0,61.8394,61.9671,61.8394,61.8983,54232.0
2024-07-22 13:40:00,63.02,63.07,62.97,63.06,44904.0,61.8983,61.9474,61.8492,61.9376,44904.0
2024-07-22 13:50:00,63.05,63.06,63.0,63.05,40139.0,61.9278,61.9376,61.8787,61.9278,40139.0
2024-07-22 14:00:00,63.05,63.05,62.96,63.0,47681.0,61.9278,61.9278,61.8394,61.8787,47681.0
2024-07-22 14:10:00,63.01,63.01,62.91,62.96,49213.0,61.8885,61.8885,61.7903,61.8394,49213.0
2024-07-22 14:20:00,62.96,63.04,62.94,62.98,58177.0,61.8394,61.918,61.8197,61.859,58177.0
2024-07-22 14:30:00,62.97,63.14,62.97,63.09,57928.0,61.8492,62.0162,61.8492,61.9671,57928.0
2024-07-22 14:40:00,63.09,63.15,63.05,63.11,65247.0,61.9671,62.026,61.9278,61.9867,65247.0
2024-07-22 14:50:00,63.11,63.16,63.1,63.14,51061.0,61.9867,62.0358,61.9769,62.0162,51061.0
2024-07-22 15:00:00,63.13,63.15,63.05,63.14,46450.0,62.0063,62.026,61.9278,62.0162,46450.0
2024-07-22 15:10:00,63.14,63.17,63.09,63.14,63723.0,62.0162,62.0456,61.9671,62.0162,63723.0
2024-07-22 15:20:00,63.14,63.17,63.11,63.13,68063.0,62.0162,62.0456,61.9867,62.0063,68063.0
2024-07-22 15:30:00,63.12,63.22,63.12,63.22,64016.0,61.9965,62.0947,61.9965,62.0947,64016.0
2024-07-22 15:40:00,63.22,63.22,63.15,63.16,102340.0,62.0947,62.0947,62.026,62.0358,102340.0
2024-07-22 15:50:00,63.16,63.29,63.16,63.27,442559.0,62.0358,62.1635,62.0358,62.1439,442559.0
2024-07-23 09:30:00,63.3,64.17,63.29,63.93,158165.0,62.1733,63.0278,62.1635,62.7921,158165.0
2024-07-23 09:40:00,63.93,64.4,63.92,64.35,82439.0,62.7921,63.2537,62.7823,63.2046,82439.0
2024-07-23 09:50:00,64.33,64.71,64.23,64.67,109813.0,63.185,63.5582,63.0868,63.5189,109813.0
2024-07-23 10:00:00,64.65,64.92,64.62,64.78,118650.0,63.4993,63.7645,63.4698,63.627,118650.0
2024-07-23 10:10:00,64.78,64.79,64.48,64.5,89045.0,63.627,63.6368,63.3323,63.352,89045.0
2024-07-23 10:20:00,64.49,64.49,64.36,64.44,51570.0,63.3421,63.3421,63.2145,63.293,51570.0
2024-07-23 10:30:00,64.45,64.53,64.36,64.38,52999.0,63.3029,63.3814,63.2145,63.2341,52999.0
2024-07-23 10:40:00,64.35,64.49,64.35,64.47,52669.0,63.2046,63.3421,63.2046,63.3225,52669.0
2024-07-23 10:50:00,64.47,64.5,64.29,64.38,78755.0,63.3225,63.352,63.1457,63.2341,78755.0
2024-07-23 11:00:00,64.38,64.52,64.37,64.42,48616.0,63.2341,63.3716,63.2243,63.2734,48616.0
2024-07-23 11:10:00,64.43,64.43,64.3,64.35,67667.0,63.2832,63.2832,63.1555,63.2046,67667.0
2024-07-23 11:20:00,64.35,64.41,64.24,64.38,62449.0,63.2046,63.2636,63.0966,63.2341,62449.0
2024-07-23 11:30:00,64.39,64.5,64.39,64.48,49472.0,63.2439,63.352,63.2439,63.3323,49472.0
2024-07-23 11:40:00,64.48,64.55,64.45,64.53,55722.0,63.3323,63.4011,63.3029,63.3814,55722.0
2024-07-23 11:50:00,64.52,64.53,64.42,64.53,37359.0,63.3716,63.3814,63.2734,63.3814,37359.0
2024-07-23 12:00:00,64.53,64.66,64.52,64.59,42159.0,63.3814,63.5091,63.3716,63.4404,42159.0
2024-07-23 12:10:00,64.58,64.65,64.53,64.64,30233.0,63.4305,63.4993,63.3814,63.4895,30233.0
2024-07-23 12:20:00,64.65,64.7,64.58,64.58,42701.0,63.4993,63.5484,63.4305,63.4305,42701.0
2024-07-23 12:30:00,64.57,64.62,64.5,64.59,35615.0,63.4207,63.4698,63.352,63.4404,35615.0
2024-07-23 12:40:00,64.6,64.65,64.4,64.42,45702.0,63.4502,63.4993,63.2537,63.2734,45702.0
2024-07-23 12:50:00,64.42,64.43,64.25,64.29,51294.0,63.2734,63.2832,63.1064,63.1457,51294.0
2024-07-23 13:00:00,64.29,64.3,64.2,64.23,50333.0,63.1457,63.1555,63.0573,63.0868,50333.0
2024-07-23 13:10:00,64.22,64.24,64.04,64.05,44998.0,63.0769,63.0966,62.9002,62.91,44998.0
2024-07-23 13:20:00,64.04,64.19,64.0,64.13,53869.0,62.9002,63.0475,62.8609,62.9886,53869.0
2024-07-23 13:30:00,64.13,64.21,64.12,64.2,33372.0,62.9886,63.0671,62.9787,63.0573,33372.0
2024-07-23 13:40:00,64.2,64.2,64.04,64.09,55648.0,63.0573,63.0573,62.9002,62.9493,55648.0
2024-07-23 13:50:00,64.09,64.18,64.05,64.09,77356.0,62.9493,63.0377,62.91,62.9493,77356.0
2024-07-23 14:00:00,64.09,64.09,63.98,63.98,97537.0,62.9493,62.9493,62.8412,62.8412,97537.0
2024-07-23 14:10:00,63.98,64.02,63.92,64.02,35506.0,62.8412,62.8805,62.7823,62.8805,35506.0
2024-07-23 14:20:00,64.02,64.06,63.85,63.89,159283.0,62.8805,62.9198,62.7135,62.7528,159283.0
2024-07-23 14:30:00,63.89,63.91,63.86,63.86,50630.0,62.7528,62.7725,62.7234,62.7234,50630.0
2024-07-23 14:40:00,63.86,63.91,63.83,63.83,93042.0,62.7234,62.7725,62.6939,62.6939,93042.0
2024-07-23 14:50:00,63.84,63.92,63.8,63.83,154123.0,62.7037,62.7823,62.6644,62.6939,154123.0
2024-07-23 15:00:00,63.83,63.83,63.69,63.69,69307.0,62.6939,62.6939,62.5564,62.5564,69307.0
2024-07-23 15:10:00,63.7,63.76,63.6,63.65,364162.0,62.5662,62.6251,62.468,62.5171,364162.0
2024-07-23 15:20:00,63.64,63.67,63.56,63.6,143114.0,62.5073,62.5367,62.4287,62.468,143114.0
2024-07-23 15:30:00,63.59,63.61,63.49,63.5,128161.0,62.4582,62.4778,62.3599,62.3698,128161.0
2024-07-23 15:40:00,63.51,63.71,63.46,63.63,390289.0,62.3796,62.576,62.3305,62.4974,390289.0
2024-07-23 15:50:00,63.64,63.71,63.46,63.62,1148326.0,62.5073,62.576,62.3305,62.4876,1148326.0
2024-07-24 09:30:00,63.78,64.31,63.57,64.27,113521.0,62.6448,63.1653,62.4385,63.1261,113521.0
2024-07-24 09:40:00,64.26,64.63,64.23,64.31,118882.0,63.1162,63.4797,63.0868,63.1653,118882.0
2024-07-24 09:50:00,64.29,64.32,63.96,64.1,67341.0,63.1457,63.1752,62.8216,62.9591,67341.0
2024-07-24 10:00:00,64.09,64.14,63.78,63.86,86950.0,62.9493,62.9984,62.6448,62.7234,86950.0
2024-07-24 10:10:00,63.86,64.17,63.86,64.16,59263.0,62.7234,63.0278,62.7234,63.018,59263.0
2024-07-24 10:20:00,64.16,64.16,63.98,64.1,45390.0,63.018,63.018,62.8412,62.9591,45390.0
2024-07-24 10:30:00,64.11,64.23,64.1,64.19,48851.0,62.9689,63.0868,62.9591,63.0475,48851.0
2024-07-24 10:40:00,64.2,64.23,64.1,64.21,24776.0,63.0573,63.0868,62.9591,63.0671,24776.0
2024-07-24 10:50:00,64.2,64.3,64.09,64.21,46484.0,63.0573,63.1555,62.9493,63.0671,46484.0
2024-07-24 11:00:00,64.21,64.21,64.02,64.17,46205.0,63.0671,63.0671,62.8805,63.0278,46205.0
2024-07-24 11:10:00,64.17,64.27,64.12,64.13,45802.0,63.0278,63.1261,62.9787,62.9886,45802.0
2024-07-24 11:20:00,64.12,64.22,64.11,64.19,42106.0,62.9787,63.0769,62.9689,63.0475,42106.0
2024-07-24 11:30:00,64.19,64.26,64.14,64.26,29181.0,63.0475,63.1162,62.9984,63.1162,29181.0
2024-07-24 11:40:00,64.25,64.28,64.2,64.24,22252.0,63.1064,63.1359,63.0573,63.0966,22252.0
2024-07-24 11:50:00,64.25,64.34,64.23,64.33,25233.0,63.1064,63.1948,63.0868,63.185,25233.0
2024-07-24 12:00:00,64.34,64.43,64.33,64.38,27546.0,63.1948,63.2832,63.185,63.2341,27546.0
2024-07-24 12:10:00,64.37,64.46,64.36,64.39,26925.0,63.2243,63.3127,63.2145,63.2439,26925.0
2024-07-24 12:20:00,64.39,64.47,64.36,64.42,28576.0,63.2439,63.3225,63.2145,63.2734,28576.0
2024-07-24 12:30:00,64.41,64.5,64.36,64.48,53932.0,63.2636,63.352,63.2145,63.3323,53932.0
2024-07-24 12:40:00,64.51,64.59,64.48,64.51,53215.0,63.3618,63.4404,63.3323,63.3618,53215.0
2024-07-24 12:50:00,64.51,64.51,64.4,64.45,41215.0,63.3618,63.3618,63.2537,63.3029,41215.0
2024-07-24 13:00:00,64.46,64.52,64.45,64.5,37253.0,63.3127,63.3716,63.3029,63.352,37253.0
2024-07-24 13:10:00,64.51,64.52,64.45,64.5,40307.0,63.3618,63.3716,63.3029,63.352,40307.0
2024-07-24 13:20:00,64.49,64.5,64.26,64.27,56321.0,63.3421,63.352,63.1162,63.1261,56321.0
2024-07-24 13:30:00,64.26,64.34,64.19,64.28,35464.0,63.1162,63.1948,63.0475,63.1359,35464.0
2024-07-24 13:40:00,64.28,64.29,64.18,64.18,33320.0,63.1359,63.1457,63.0377,63.0377,33320.0
2024-07-24 13:50:00,64.18,64.26,64.16,64.22,61239.0,63.0377,63.1162,63.018,63.0769,61239.0
2024-07-24 14:00:00,64.22,64.22,64.13,64.18,21241.0,63.0769,63.0769,62.9886,63.0377,21241.0
2024-07-24 14:10:00,64.19,64.2,64.07,64.08,30001.0,63.0475,63.0573,62.9296,62.9394,30001.0
2024-07-24 14:20:00,64.09,64.09,64.04,64.06,27550.0,62.9493,62.9493,62.9002,62.9198,27550.0
2024-07-24 14:30:00,64.06,64.13,64.05,64.07,142406.0,62.9198,62.9886,62.91,62.9296,142406.0
2024-07-24 14:40:00,64.07,64.13,63.99,64.01,49714.0,62.9296,62.9886,62.851,62.8707,49714.0
2024-07-24 14:50:00,64.02,64.1,63.97,64.05,60695.0,62.8805,62.9591,62.8314,62.91,60695.0
2024-07-24 15:00:00,64.05,64.05,63.93,63.96,47793.0,62.91,62.91,62.7921,62.8216,47793.0
2024-07-24 15:10:00,63.97,64.06,63.97,64.05,40534.0,62.8314,62.9198,62.8314,62.91,40534.0
2024-07-24 15:20:00,64.05,64.1,63.95,63.99,51310.0,62.91,62.9591,62.8118,62.851,51310.0
2024-07-24 15:30:00,64.0,64.06,63.96,63.97,66668.0,62.8609,62.9198,62.8216,62.8314,66668.0
2024-07-24 15:40:00,63.98,63.98,63.81,63.88,56278.0,62.8412,62.8412,62.6742,62.743,56278.0
2024-07-24 15:50:00,63.88,63.93,63.71,63.92,345183.0,62.743,62.7921,62.576,62.7823,345183.0
2024-07-25 09:30:00,64.08,64.29,63.93,64.11,79670.0,62.9394,63.1457,62.7921,62.9689,79670.0
2024-07-25 09:40:00,64.11,64.43,64.07,64.43,24261.0,62.9689,63.2832,62.9296,63.2832,24261.0
2024-07-25 09:50:00,64.45,64.78,64.39,64.77,51958.0,63.3029,63.627,63.2439,63.6172,51958.0
2024-07-25 10:00:00,64.78,64.78,64.45,64.68,99779.0,63.627,63.627,63.3029,63.5288,99779.0
2024-07-25 10:10:00,64.68,64.77,64.42,64.44,57236.0,63.5288,63.6172,63.2734,63.293,57236.0
2024-07-25 10:20:00,64.44,64.63,64.39,64.6,55695.0,63.293,63.4797,63.2439,63.4502,55695.0
2024-07-25 10:30:00,64.59,64.82,64.56,64.7,70922.0,63.4404,63.6663,63.4109,63.5484,70922.0
2024-07-25 10:40:00,64.69,64.76,64.64,64.66,58750.0,63.5386,63.6073,63.4895,63.5091,58750.0
2024-07-25 10:50:00,64.66,64.71,64.57,64.71,54854.0,63.5091,63.5582,63.4207,63.5582,54854.0
2024-07-25 11:00:00,64.72,64.9,64.72,64.79,68712.0,63.568,63.7448,63.568,63.6368,68712.0
2024-07-25 11:10:00,64.78,64.9,64.75,64.82,60138.0,63.627,63.7448,63.5975,63.6663,60138.0
2024-07-25 11:20:00,64.82,64.87,64.76,64.84,50194.0,63.6663,63.7154,63.6073,63.6859,50194.0
2024-07-25 11:30:00,64.84,64.95,64.81,64.95,67200.0,63.6859,63.794,63.6564,63.794,67200.0
2024-07-25 11:40:00,64.94,65.09,64.9,64.9,59647.0,63.7841,63.9315,63.7448,63.7448,59647.0
2024-07-25 11:50:00,64.89,64.96,64.83,64.9,39138.0,63.735,63.8038,63.6761,63.7448,39138.0
2024-07-25 12:00:00,64.9,64.95,64.86,64.88,42392.0,63.7448,63.794,63.7056,63.7252,42392.0
2024-07-25 12:10:00,64.88,65.11,64.87,65.1,26071.0,63.7252,63.9511,63.7154,63.9413,26071.0
2024-07-25 12:20:00,65.11,65.12,65.04,65.12,32071.0,63.9511,63.9609,63.8824,63.9609,32071.0
2024-07-25 12:30:00,65.12,65.19,65.09,65.13,116017.0,63.9609,64.0297,63.9315,63.9708,116017.0
2024-07-25 12:40:00,65.13,65.27,65.12,65.19,35337.0,63.9708,64.1083,63.9609,64.0297,35337.0
2024-07-25 12:50:00,65.19,65.28,65.15,65.24,35810.0,64.0297,64.1181,63.9904,64.0788,35810.0
2024-07-25 13:00:00,65.25,65.33,65.21,65.26,55965.0,64.0886,64.1672,64.0493,64.0984,55965.0
2024-07-25 13:10:00,65.27,65.3,65.09,65.11,37796.0,64.1083,64.1377,63.9315,63.9511,37796.0
2024-07-25 13:20:00,65.12,65.13,64.93,64.93,31780.0,63.9609,63.9708,63.7743,63.7743,31780.0
2024-07-25 13:30:00,64.93,64.95,64.85,64.87,36221.0,63.7743,63.794,63.6957,63.7154,36221.0
2024-07-25 13:40:00,64.87,64.9,64.81,64.83,40221.0,63.7154,63.7448,63.6564,63.6761,40221.0
2024-07-25 13:50:00,64.83,65.03,64.79,65.0,67390.0,63.6761,63.8725,63.6368,63.8431,67390.0
2024-07-25 14:00:00,64.99,64.99,64.82,64.87,53936.0,63.8332,63.8332,63.6663,63.7154,53936.0
2024-07-25 14:10:00,64.87,64.92,64.83,64.88,37433.0,63.7154,63.7645,63.6761,63.7252,37433.0
2024-07-25 14:20:00,64.88,64.92,64.84,64.89,37617.0,63.7252,63.7645,63.6859,63.735,37617.0
2024-07-25 14:30:00,64.89,64.95,64.87,64.89,36302.0,63.735,63.794,63.7154,63.735,36302.0
2024-07-25 14:40:00,64.89,64.89,64.7,64.7,64360.0,63.735,63.735,63.5484,63.5484,64360.0
2024-07-25 14:50:00,64.7,64.75,64.66,64.7,54216.0,63.5484,63.5975,63.5091,63.5484,54216.0
2024-07-25 15:00:00,64.7,64.77,64.7,64.76,40130.0,63.5484,63.6172,63.5484,63.6073,40130.0
2024-07-25 15:10:00,64.75,64.89,64.74,64.86,51495.0,63.5975,63.735,63.5877,63.7056,51495.0
2024-07-25 15:20:00,64.86,65.02,64.82,65.0,74949.0,63.7056,63.8627,63.6663,63.8431,74949.0
2024-07-25 15:30:00,65.02,65.04,64.8,64.81,74663.0,63.8627,63.8824,63.6466,63.6564,74663.0
2024-07-25 15:40:00,64.81,64.89,64.79,64.87,111847.0,63.6564,63.735,63.6368,63.7154,111847.0
2024-07-25 15:50:00,64.86,64.95,64.8,64.82,379676.0,63.7056,63.794,63.6466,63.6663,379676.0
2024-07-26 09:30:00,65.06,65.28,64.93,65.18,63383.0,63.902,64.1181,63.7743,64.0199,63383.0
2024-07-26 09:40:00,65.19,65.56,65.19,65.53,40473.0,64.0297,64.3931,64.0297,64.3636,40473.0
2024-07-26 09:50:00,65.51,65.52,65.25,65.27,34893.0,64.344,64.3538,64.0886,64.1083,34893.0
2024-07-26 10:00:00,65.25,65.6,65.21,65.53,92299.0,64.0886,64.4324,64.0493,64.3636,92299.0
2024-07-26 10:10:00,65.53,65.64,65.44,65.51,55944.0,64.3636,64.4717,64.2752,64.344,55944.0
2024-07-26 10:20:00,65.52,65.71,65.49,65.67,40911.0,64.3538,64.5404,64.3243,64.5011,40911.0
2024-07-26 10:30:00,65.67,65.67,65.35,65.51,45398.0,64.5011,64.5011,64.1868,64.344,45398.0
2024-07-26 10:40:00,65.53,65.86,65.53,65.78,121683.0,64.3636,64.6878,64.3636,64.6092,121683.0
2024-07-26 10:50:00,65.78,65.81,65.68,65.75,69627.0,64.6092,64.6386,64.511,64.5797,69627.0
2024-07-26 11:00:00,65.75,65.75,65.52,65.52,48187.0,64.5797,64.5797,64.3538,64.3538,48187.0
2024-07-26 11:10:00,65.52,65.54,65.38,65.39,33295.0,64.3538,64.3735,64.2163,64.2261,33295.0
2024-07-26 11:20:00,65.39,65.42,65.33,65.36,34857.0,64.2261,64.2556,64.1672,64.1967,34857.0
2024-07-26 11:30:00,65.38,65.44,65.37,65.4,27284.0,64.2163,64.2752,64.2065,64.2359,27284.0
2024-07-26 11:40:00,65.4,65.4,65.28,65.32,38716.0,64.2359,64.2359,64.1181,64.1574,38716.0
2024-07-26 11:50:00,65.33,65.56,65.33,65.52,49059.0,64.1672,64.3931,64.1672,64.3538,49059.0
2024-07-26 12:00:00,65.54,65.65,65.52,65.59,22199.0,64.3735,64.4815,64.3538,64.4226,22199.0
2024-07-26 12:10:00,65.59,65.6,65.46,65.46,17938.0,64.4226,64.4324,64.2949,64.2949,17938.0
2024-07-26 12:20:00,65.46,65.52,65.43,65.49,21098.0,64.2949,64.3538,64.2654,64.3243,21098.0
2024-07-26 12:30:00,65.48,65.49,65.35,65.42,38330.0,64.3145,64.3243,64.1868,64.2556,38330.0
2024-07-26 12:40:00,65.44,65.52,65.44,65.49,17109.0,64.2752,64.3538,64.2752,64.3243,17109.0
2024-07-26 12:50:00,65.49,65.61,65.47,65.6,21901.0,64.3243,64.4422,64.3047,64.4324,21901.0
2024-07-26 13:00:00,65.61,65.62,65.49,65.49,20181.0,64.4422,64.452,64.3243,64.3243,20181.0
2024-07-26 13:10:00,65.5,65.67,65.5,65.54,63464.0,64.3342,64.5011,64.3342,64.3735,63464.0
2024-07-26 13:20:00,65.54,65.75,65.54,65.7,53897.0,64.3735,64.5797,64.3735,64.5306,53897.0
2024-07-26 13:30:00,65.66,65.69,65.33,65.33,46516.0,64.4913,64.5208,64.1672,64.1672,46516.0
2024-07-26 13:40:00,65.34,65.4,65.28,65.36,46148.0,64.177,64.2359,64.1181,64.1967,46148.0
2024-07-26 13:50:00,65.37,65.42,65.36,65.4,22844.0,64.2065,64.2556,64.1967,64.2359,22844.0
2024-07-26 14:00:00,65.4,65.45,65.39,65.45,23788.0,64.2359,64.2851,64.2261,64.2851,23788.0
2024-07-26 14:10:00,65.45,65.53,65.44,65.46,22917.0,64.2851,64.3636,64.2752,64.2949,22917.0
2024-07-26 14:20:00,65.46,65.52,65.45,65.49,21957.0,64.2949,64.3538,64.2851,64.3243,21957.0
2024-07-26 14:30:00,65.48,65.62,65.46,65.61,76039.0,64.3145,64.452,64.2949,64.4422,76039.0
2024-07-26 14:40:00,65.61,65.66,65.46,65.66,43533.0,64.4422,64.4913,64.2949,64.4913,43533.0
2024-07-26 14:50:00,65.66,65.68,65.52,65.59,57614.0,64.4913,64.511,64.3538,64.4226,57614.0
2024-07-26 15:00:00,65.59,65.59,65.5,65.56,34463.0,64.4226,64.4226,64.3342,64.3931,34463.0
2024-07-26 15:10:00,65.57,65.69,65.54,65.58,49934.0,64.4029,64.5208,64.3735,64.4127,49934.0
2024-07-26 15:20:00,65.58,65.69,65.53,65.69,46997.0,64.4127,64.5208,64.3636,64.5208,46997.0
2024-07-26 15:30:00,65.68,65.69,65.43,65.45,115874.0,64.511,64.5208,64.2654,64.2851,115874.0
2024-07-26 15:40:00,65.45,65.72,65.43,65.69,82602.0,64.2851,64.5502,64.2654,64.5208,82602.0
2024-07-26 15:50:00,65.7,65.74,65.29,65.35,384842.0,64.5306,64.5699,64.1279,64.1868,384842.0
2024-07-29 09:30:00,65.25,65.43,64.7,64.78,84506.0,64.0886,64.2654,63.5484,63.627,84506.0
2024-07-29 09:40:00,64.78,64.78,64.46,64.56,39012.0,63.627,63.627,63.3127,63.4109,39012.0
2024-07-29 09:50:00,64.56,64.58,64.37,64.57,25956.0,63.4109,63.4305,63.2243,63.4207,25956.0
2024-07-29 10:00:00,64.55,64.78,64.55,64.64,36202.0,63.4011,63.627,63.4011,63.4895,36202.0
2024-07-29 10:10:00,64.64,64.65,64.52,64.61,31195.0,63.4895,63.4993,63.3716,63.46,31195.0
2024-07-29 10:20:00,64.6,64.67,64.5,64.5,22234.0,63.4502,63.5189,63.352,63.352,22234.0
2024-07-29 10:30:00,64.51,64.57,64.33,64.56,19604.0,63.3618,63.4207,63.185,63.4109,19604.0
2024-07-29 10:40:00,64.55,64.59,64.5,64.51,23826.0,63.4011,63.4404,63.352,63.3618,23826.0
2024-07-29 10:50:00,64.52,64.68,64.52,64.53,30038.0,63.3716,63.5288,63.3716,63.3814,30038.0
2024-07-29 11:00:00,64.53,64.65,64.53,64.64,22853.0,63.3814,63.4993,63.3814,63.4895,22853.0
2024-07-29 11:10:00,64.64,64.67,64.56,64.58,27888.0,63.4895,63.5189,63.4109,63.4305,27888.0
2024-07-29 11:20:00,64.59,64.71,64.58,64.62,26557.0,63.4404,63.5582,63.4305,63.4698,26557.0
2024-07-29 11:30:00,64.64,64.64,64.48,64.62,29453.0,63.4895,63.4895,63.3323,63.4698,29453.0
2024-07-29 11:40:00,64.62,64.75,64.61,64.75,27139.0,63.4698,63.5975,63.46,63.5975,27139.0
2024-07-29 11:50:00,64.77,64.89,64.72,64.85,19810.0,63.6172,63.735,63.568,63.6957,19810.0
2024-07-29 12:00:00,64.85,64.85,64.73,64.81,24790.0,63.6957,63.6957,63.5779,63.6564,24790.0
2024-07-29 12:10:00,64.81,64.84,64.74,64.75,17895.0,63.6564,63.6859,63.5877,63.5975,17895.0
2024-07-29 12:20:00,64.75,64.75,64.64,64.66,27511.0,63.5975,63.5975,63.4895,63.5091,27511.0
2024-07-29 12:30:00,64.67,64.85,64.66,64.8,43788.0,63.5189,63.6957,63.5091,63.6466,43788.0
2024-07-29 12:40:00,64.8,64.93,64.79,64.92,28969.0,63.6466,63.7743,63.6368,63.7645,28969.0
2024-07-29 12:50:00,64.92,64.96,64.9,64.91,34894.0,63.7645,63.8038,63.7448,63.7547,34894.0
2024-07-29 13:00:00,64.92,64.99,64.91,64.97,25235.0,63.7645,63.8332,63.7547,63.8136,25235.0
2024-07-29 13:10:00,64.98,65.08,64.93,64.98,28856.0,63.8234,63.9216,63.7743,63.8234,28856.0
2024-07-29 13:20:00,64.98,65.02,64.92,64.92,29561.0,63.8234,63.8627,63.7645,63.7645,29561.0
2024-07-29 13:30:00,64.92,64.93,64.85,64.92,26078.0,63.7645,63.7743,63.6957,63.7645,26078.0
2024-07-29 13:40:00,64.92,64.98,64.9,64.97,17393.0,63.7645,63.8234,63.7448,63.8136,17393.0
2024-07-29 13:50:00,64.97,65.03,64.95,64.98,20732.0,63.8136,63.8725,63.794,63.8234,20732.0
2024-07-29 14:00:00,64.98,65.0,64.89,64.93,27221.0,63.8234,63.8431,63.735,63.7743,27221.0
2024-07-29 14:10:00,64.93,64.94,64.82,64.84,30719.0,63.7743,63.7841,63.6663,63.6859,30719.0
2024-07-29 14:20:00,64.84,64.88,64.75,64.77,58130.0,63.6859,63.7252,63.5975,63.6172,58130.0
2024-07-29 14:30:00,64.77,64.83,64.73,64.83,29371.0,63.6172,63.6761,63.5779,63.6761,29371.0
2024-07-29 14:40:00,64.83,64.92,64.83,64.89,29971.0,63.6761,63.7645,63.6761,63.735,29971.0
2024-07-29 14:50:00,64.89,64.94,64.83,64.9,40736.0,63.735,63.7841,63.6761,63.7448,40736.0
2024-07-29 15:00:00,64.9,64.93,64.85,64.89,30637.0,63.7448,63.7743,63.6957,63.735,30637.0
2024-07-29 15:10:00,64.89,64.91,64.86,64.89,40119.0,63.735,63.7547,63.7056,63.735,40119.0
2024-07-29 15:20:00,64.9,64.91,64.81,64.88,30494.0,63.7448,63.7547,63.6564,63.7252,30494.0
2024-07-29 15:30:00,64.88,64.89,64.74,64.74,67257.0,63.7252,63.735,63.5877,63.5877,67257.0
2024-07-29 15:40:00,64.75,64.79,64.74,64.77,38701.0,63.5975,63.6368,63.5877,63.6172,38701.0
2024-07-29 15:50:00,64.77,64.83,64.56,64.6,261091.0,63.6172,63.6761,63.4109,63.4502,261091.0
2024-07-30 09:30:00,65.01,65.39,64.85,65.39,78334.0,63.8529,64.2261,63.6957,64.2261,78334.0
2024-07-30 09:40:00,65.39,65.55,65.23,65.46,32250.0,64.2261,64.3833,64.069,64.2949,32250.0
2024-07-30 09:50:00,65.46,65.63,65.33,65.58,41872.0,64.2949,64.4619,64.1672,64.4127,41872.0
2024-07-30 10:00:00,65.56,65.56,65.38,65.4,46263.0,64.3931,64.3931,64.2163,64.2359,46263.0
2024-07-30 10:10:00,65.42,65.44,65.31,65.37,24664.0,64.2556,64.2752,64.1475,64.2065,24664.0
2024-07-30 10:20:00,65.38,65.53,65.34,65.49,26805.0,64.2163,64.3636,64.177,64.3243,26805.0
2024-07-30 10:30:00,65.48,65.54,65.39,65.51,29264.0,64.3145,64.3735,64.2261,64.344,29264.0
2024-07-30 10:40:00,65.51,65.51,65.34,65.45,32613.0,64.344,64.344,64.177,64.2851,32613.0
2024-07-30 10:50:00,65.47,65.56,65.43,65.44,22860.0,64.3047,64.3931,64.2654,64.2752,22860.0
2024-07-30 11:00:00,65.44,65.48,65.32,65.42,33084.0,64.2752,64.3145,64.1574,64.2556,33084.0
2024-07-30 11:10:00,65.43,65.54,65.41,65.52,41107.0,64.2654,64.3735,64.2458,64.3538,41107.0
2024-07-30 11:20:00,65.53,65.53,65.36,65.36,19043.0,64.3636,64.3636,64.1967,64.1967,19043.0
2024-07-30 11:30:00,65.37,65.57,65.36,65.55,26547.0,64.2065,64.4029,64.1967,64.3833,26547.0
2024-07-30 11:40:00,65.55,65.56,65.42,65.5,22338.0,64.3833,64.3931,64.2556,64.3342,22338.0
2024-07-30 11:50:00,65.51,65.55,65.44,65.54,14262.0,64.344,64.3833,64.2752,64.3735,14262.0
2024-07-30 12:00:00,65.56,65.57,65.41,65.41,21011.0,64.3931,64.4029,64.2458,64.2458,21011.0
2024-07-30 12:10:00,65.42,65.42,65.23,65.27,12767.0,64.2556,64.2556,64.069,64.1083,12767.0
2024-07-30 12:20:00,65.27,65.28,65.2,65.28,15049.0,64.1083,64.1181,64.0395,64.1181,15049.0
2024-07-30 12:30:00,65.27,65.36,65.25,65.35,20626.0,64.1083,64.1967,64.0886,64.1868,20626.0
2024-07-30 12:40:00,65.35,65.43,65.34,65.39,20008.0,64.1868,64.2654,64.177,64.2261,20008.0
2024-07-30 12:50:00,65.39,65.42,65.31,65.31,21344.0,64.2261,64.2556,64.1475,64.1475,21344.0
2024-07-30 13:00:00,65.31,65.31,65.19,65.31,23849.0,64.1475,64.1475,64.0297,64.1475,23849.0
2024-07-30 13:10:00,65.31,65.31,65.18,65.22,55020.0,64.1475,64.1475,64.0199,64.0591,55020.0
2024-07-30 13:20:00,65.25,65.33,65.17,65.2,12452.0,64.0886,64.1672,64.01,64.0395,12452.0
2024-07-30 13:30:00,65.2,65.26,65.18,65.25,20777.0,64.0395,64.0984,64.0199,64.0886,20777.0
2024-07-30 13:40:00,65.25,65.25,65.17,65.21,19758.0,64.0886,64.0886,64.01,64.0493,19758.0
2024-07-30 13:50:00,65.2,65.27,65.19,65.23,29257.0,64.0395,64.1083,64.0297,64.069,29257.0
2024-07-30 14:00:00,65.23,65.28,65.2,65.24,51365.0,64.069,64.1181,64.0395,64.0788,51365.0
2024-07-30 14:10:00,65.24,65.29,65.21,65.28,42884.0,64.0788,64.1279,64.0493,64.1181,42884.0
2024-07-30 14:20:00,65.28,65.31,65.25,65.3,51060.0,64.1181,64.1475,64.0886,64.1377,51060.0
2024-07-30 14:30:00,65.31,65.36,65.21,65.36,43708.0,64.1475,64.1967,64.0493,64.1967,43708.0
2024-07-30 14:40:00,65.36,65.39,65.2,65.2,62191.0,64.1967,64.2261,64.0395,64.0395,62191.0
2024-07-30 14:50:00,65.2,65.29,65.19,65.28,39783.0,64.0395,64.1279,64.0297,64.1181,39783.0
2024-07-30 15:00:00,65.29,65.31,65.19,65.31,46539.0,64.1279,64.1475,64.0297,64.1475,46539.0
2024-07-30 15:10:00,65.31,65.38,65.29,65.38,30558.0,64.1475,64.2163,64.1279,64.2163,30558.0
2024-07-30 15:20:00,65.39,65.44,65.34,65.36,94592.0,64.2261,64.2752,64.177,64.1967,94592.0
2024-07-30 15:30:00,65.35,65.4,65.3,65.37,97161.0,64.1868,64.2359,64.1377,64.2065,97161.0
2024-07-30 15:40:00,65.38,65.41,65.34,65.38,105039.0,64.2163,64.2458,64.177,64.2163,105039.0
2024-07-30 15:50:00,65.38,65.44,65.24,65.24,207264.0,64.2163,64.2752,64.0788,64.0788,207264.0
2024-07-31 09:30:00,65.55,65.61,65.33,65.4,99212.0,64.3833,64.4422,64.1672,64.2359,99212.0
2024-07-31 09:40:00,65.38,65.39,65.15,65.34,37056.0,64.2163,64.2261,63.9904,64.177,37056.0
2024-07-31 09:50:00,65.34,65.34,65.12,65.33,60071.0,64.177,64.177,63.9609,64.1672,60071.0
2024-07-31 10:00:00,65.3,65.32,65.06,65.13,36032.0,64.1377,64.1574,63.902,63.9708,36032.0
2024-07-31 10:10:00,65.12,65.33,65.12,65.31,30420.0,63.9609,64.1672,63.9609,64.1475,30420.0
2024-07-31 10:20:00,65.31,65.32,65.19,65.32,28781.0,64.1475,64.1574,64.0297,64.1574,28781.0
2024-07-31 10:30:00,65.32,65.4,65.28,65.33,31190.0,64.1574,64.2359,64.1181,64.1672,31190.0
2024-07-31 10:40:00,65.32,65.4,65.23,65.23,21013.0,64.1574,64.2359,64.069,64.069,21013.0
2024-07-31 10:50:00,65.23,65.34,65.15,65.34,32120.0,64.069,64.177,63.9904,64.177,32120.0
2024-07-31 11:00:00,65.33,65.33,65.24,65.28,29196.0,64.1672,64.1672,64.0788,64.1181,29196.0
2024-07-31 11:10:00,65.28,65.31,65.2,65.22,27939.0,64.1181,64.1475,64.0395,64.0591,27939.0
2024-07-31 11:20:00,65.22,65.3,65.17,65.17,52890.0,64.0591,64.1377,64.01,64.01,52890.0
2024-07-31 11:30:00,65.17,65.22,65.09,65.17,25192.0,64.01,64.0591,63.9315,64.01,25192.0
2024-07-31 11:40:00,65.17,65.22,65.13,65.13,25039.0,64.01,64.0591,63.9708,63.9708,25039.0
2024-07-31 11:50:00,65.13,65.16,65.08,65.12,27735.0,63.9708,64.0002,63.9216,63.9609,27735.0
2024-07-31 12:00:00,65.12,65.16,65.09,65.14,31527.0,63.9609,64.0002,63.9315,63.9806,31527.0
2024-07-31 12:10:00,65.15,65.2,65.13,65.19,45529.0,63.9904,64.0395,63.9708,64.0297,45529.0
2024-07-31 12:20:00,65.2,65.24,65.16,65.2,30998.0,64.0395,64.0788,64.0002,64.0395,30998.0
2024-07-31 12:30:00,65.2,65.35,65.17,65.35,43257.0,64.0395,64.1868,64.01,64.1868,43257.0
2024-07-31 12:40:00,65.35,65.41,65.32,65.4,30683.0,64.1868,64.2458,64.1574,64.2359,30683.0
2024-07-31 12:50:00,65.4,65.4,65.09,65.11,61034.0,64.2359,64.2359,63.9315,63.9511,61034.0
2024-07-31 13:00:00,65.11,65.27,65.1,65.18,31950.0,63.9511,64.1083,63.9413,64.0199,31950.0
2024-07-31 13:10:00,65.19,65.2,65.1,65.13,24132.0,64.0297,64.0395,63.9413,63.9708,24132.0
2024-07-31 13:20:00,65.13,65.15,65.06,65.11,39870.0,63.9708,63.9904,63.902,63.9511,39870.0
2024-07-31 13:30:00,65.1,65.1,64.97,65.03,45814.0,63.9413,63.9413,63.8136,63.8725,45814.0
2024-07-31 13:40:00,65.04,65.11,65.02,65.11,31136.0,63.8824,63.9511,63.8627,63.9511,31136.0
2024-07-31 13:50:00,65.11,65.27,65.1,65.16,37988.0,63.9511,64.1083,63.9413,64.0002,37988.0
2024-07-31 14:00:00,65.16,65.18,65.0,65.09,34921.0,64.0002,64.0199,63.8431,63.9315,34921.0
2024-07-31 14:10:00,65.09,65.2,65.08,65.09,27790.0,63.9315,64.0395,63.9216,63.9315,27790.0
2024-07-31 14:20:00,65.09,65.13,65.0,65.02,30889.0,63.9315,63.9708,63.8431,63.8627,30889.0
2024-07-31 14:30:00,65.03,65.15,65.02,65.11,35874.0,63.8725,63.9904,63.8627,63.9511,35874.0
2024-07-31 14:40:00,65.12,65.35,65.11,65.33,34036.0,63.9609,64.1868,63.9511,64.1672,34036.0
2024-07-31 14:50:00,65.33,65.39,65.27,65.32,48919.0,64.1672,64.2261,64.1083,64.1574,48919.0
2024-07-31 15:00:00,65.32,65.32,65.14,65.14,40741.0,64.1574,64.1574,63.9806,63.9806,40741.0
2024-07-31 15:10:00,65.15,65.19,64.95,64.97,73589.0,63.9904,64.0297,63.794,63.8136,73589.0
2024-07-31 15:20:00,64.97,65.07,64.79,64.87,97725.0,63.8136,63.9118,63.6368,63.7154,97725.0
2024-07-31 15:30:00,64.87,64.91,64.78,64.84,122117.0,63.7154,63.7547,63.627,63.6859,122117.0
2024-07-31 15:40:00,64.82,64.96,64.82,64.94,55409.0,63.6663,63.8038,63.6663,63.7841,55409.0
2024-07-31 15:50:00,64.93,65.16,64.83,65.06,617483.0,63.7743,64.0002,63.6761,63.902,617483.0
2024-08-01 09:30:00,65.24,65.48,65.11,65.29,55492.0,64.0788,64.3145,63.9511,64.1279,55492.0
2024-08-01 09:40:00,65.33,65.37,64.95,64.95,41521.0,64.1672,64.2065,63.794,63.794,41521.0
2024-08-01 09:50:00,64.97,64.98,64.68,64.75,26434.0,63.8136,63.8234,63.5288,63.5975,26434.0
2024-08-01 10:00:00,64.75,64.96,64.69,64.75,69008.0,63.5975,63.8038,63.5386,63.5975,69008.0
2024-08-01 10:10:00,64.76,64.77,64.56,64.64,41074.0,63.6073,63.6172,63.4109,63.4895,41074.0
2024-08-01 10:20:00,64.65,64.77,64.54,64.59,65703.0,63.4993,63.6172,63.3913,63.4404,65703.0
2024-08-01 10:30:00,64.58,64.58,64.31,64.35,58677.0,63.4305,63.4305,63.1653,63.2046,58677.0
2024-08-01 10:40:00,64.35,64.49,64.2,64.21,94043.0,63.2046,63.3421,63.0573,63.0671,94043.0
2024-08-01 10:50:00,64.23,64.33,64.12,64.17,76700.0,63.0868,63.185,62.9787,63.0278,76700.0
2024-08-01 11:00:00,64.18,64.35,64.15,64.35,75522.0,63.0377,63.2046,63.0082,63.2046,75522.0
2024-08-01 11:10:00,64.34,64.46,64.22,64.43,66393.0,63.1948,63.3127,63.0769,63.2832,66393.0
2024-08-01 11:20:00,64.42,64.46,64.26,64.28,64744.0,63.2734,63.3127,63.1162,63.1359,64744.0
2024-08-01 11:30:00,64.28,64.3,64.22,64.26,38169.0,63.1359,63.1555,63.0769,63.1162,38169.0
2024-08-01 11:40:00,64.27,64.39,64.24,64.25,27539.0,63.1261,63.2439,63.0966,63.1064,27539.0
2024-08-01 11:50:00,64.26,64.33,64.21,64.25,21970.0,63.1162,63.185,63.0671,63.1064,21970.0
2024-08-01 12:00:00,64.23,64.49,64.15,64.43,34955.0,63.0868,63.3421,63.0082,63.2832,34955.0
2024-08-01 12:10:00,64.42,64.43,64.28,64.34,98194.0,63.2734,63.2832,63.1359,63.1948,98194.0
2024-08-01 12:20:00,64.35,64.37,64.24,64.36,44082.0,63.2046,63.2243,63.0966,63.2145,44082.0
2024-08-01 12:30:00,64.36,64.36,64.24,64.3,34373.0,63.2145,63.2145,63.0966,63.1555,34373.0
2024-08-01 12:40:00,64.31,64.33,64.21,64.23,46843.0,63.1653,63.185,63.0671,63.0868,46843.0
2024-08-01 12:50:00,64.23,64.41,64.16,64.41,84725.0,63.0868,63.2636,63.018,63.2636,84725.0
2024-08-01 13:00:00,64.42,64.48,64.37,64.45,66997.0,63.2734,63.3323,63.2243,63.3029,66997.0
2024-08-01 13:10:00,64.45,64.49,64.25,64.28,60200.0,63.3029,63.3421,63.1064,63.1359,60200.0
2024-08-01 13:20:00,64.28,64.32,64.23,64.27,41152.0,63.1359,63.1752,63.0868,63.1261,41152.0
2024-08-01 13:30:00,64.26,64.31,64.21,64.31,44126.0,63.1162,63.1653,63.0671,63.1653,44126.0
2024-08-01 13:40:00,64.3,64.38,64.26,64.28,48923.0,63.1555,63.2341,63.1162,63.1359,48923.0
2024-08-01 13:50:00,64.27,64.45,64.24,64.45,39776.0,63.1261,63.3029,63.0966,63.3029,39776.0
2024-08-01 14:00:00,64.45,64.47,64.28,64.28,51856.0,63.3029,63.3225,63.1359,63.1359,51856.0
2024-08-01 14:10:00,64.28,64.38,64.25,64.37,51291.0,63.1359,63.2341,63.1064,63.2243,51291.0
2024-08-01 14:20:00,64.37,64.49,64.35,64.42,50787.0,63.2243,63.3421,63.2046,63.2734,50787.0
2024-08-01 14:30:00,64.42,64.46,64.36,64.43,50922.0,63.2734,63.3127,63.2145,63.2832,50922.0
2024-08-01 14:40:00,64.43,64.48,64.28,64.29,60360.0,63.2832,63.3323,63.1359,63.1457,60360.0
2024-08-01 14:50:00,64.29,64.36,64.27,64.33,52682.0,63.1457,63.2145,63.1261,63.185,52682.0
2024-08-01 15:00:00,64.33,64.38,64.26,64.38,54712.0,63.185,63.2341,63.1162,63.2341,54712.0
2024-08-01 15:10:00,64.38,64.44,64.32,64.42,70173.0,63.2341,63.293,63.1752,63.2734,70173.0
2024-08-01 15:20:00,64.42,64.51,64.31,64.35,93193.0,63.2734,63.3618,63.1653,63.2046,93193.0
2024-08-01 15:30:00,64.36,64.55,64.35,64.52,127463.0,63.2145,63.4011,63.2046,63.3716,127463.0
2024-08-01 15:40:00,64.53,64.69,64.48,64.65,117065.0,63.3814,63.5386,63.3323,63.4993,117065.0
2024-08-01 15:50:00,64.65,64.72,64.52,64.63,432802.0,63.4993,63.568,63.3716,63.4797,432802.0
2024-08-02 09:30:00,63.85,64.31,63.25,63.69,250464.0,62.7135,63.1653,62.1242,62.5564,250464.0
2024-08-02 09:40:00,63.69,64.43,63.58,64.35,191880.0,62.5564,63.2832,62.4483,63.2046,191880.0
2024-08-02 09:50:00,64.35,64.66,64.21,64.22,116554.0,63.2046,63.5091,63.0671,63.0769,116554.0
2024-08-02 10:00:00,64.24,64.42,64.03,64.14,226493.0,63.0966,63.2734,62.8903,62.9984,226493.0
2024-08-02 10:10:00,64.15,64.24,63.64,63.64,139877.0,63.0082,63.0966,62.5073,62.5073,139877.0
2024-08-02 10:20:00,63.64,63.64,63.43,63.55,82398.0,62.5073,62.5073,62.301,62.4189,82398.0
2024-08-02 10:30:00,63.55,63.6,63.42,63.43,135937.0,62.4189,62.468,62.2912,62.301,135937.0
2024-08-02 10:40:00,63.44,63.48,63.32,63.45,84554.0,62.3108,62.3501,62.193,62.3207,84554.0
2024-08-02 10:50:00,63.46,63.6,63.39,63.47,102077.0,62.3305,62.468,62.2617,62.3403,102077.0
2024-08-02 11:00:00,63.47,63.52,63.18,63.45,135052.0,62.3403,62.3894,62.0555,62.3207,135052.0
2024-08-02 11:10:00,63.44,63.54,63.3,63.32,99172.0,62.3108,62.4091,62.1733,62.193,99172.0
2024-08-02 11:20:00,63.32,63.33,62.94,63.05,86368.0,62.193,62.2028,61.8197,61.9278,86368.0
2024-08-02 11:30:00,63.06,63.15,62.94,63.14,79939.0,61.9376,62.026,61.8197,62.0162,79939.0
2024-08-02 11:40:00,63.13,63.28,63.01,63.28,79510.0,62.0063,62.1537,61.8885,62.1537,79510.0
2024-08-02 11:50:00,63.29,63.33,63.16,63.24,58626.0,62.1635,62.2028,62.0358,62.1144,58626.0
2024-08-02 12:00:00,63.25,63.35,63.14,63.32,60826.0,62.1242,62.2224,62.0162,62.193,60826.0
2024-08-02 12:10:00,63.31,63.46,63.28,63.44,54163.0,62.1831,62.3305,62.1537,62.3108,54163.0
2024-08-02 12:20:00,63.44,63.44,63.24,63.33,57648.0,62.3108,62.3108,62.1144,62.2028,57648.0
2024-08-02 12:30:00,63.33,63.34,63.25,63.33,43359.0,62.2028,62.2126,62.1242,62.2028,43359.0
2024-08-02 12:40:00,63.34,63.39,63.31,63.38,41633.0,62.2126,62.2617,62.1831,62.2519,41633.0
2024-08-02 12:50:00,63.37,63.38,63.07,63.15,99851.0,62.2421,62.2519,61.9474,62.026,99851.0
2024-08-02 13:00:00,63.15,63.16,63.06,63.07,57080.0,62.026,62.0358,61.9376,61.9474,57080.0
2024-08-02 13:10:00,63.07,63.07,62.91,62.93,73270.0,61.9474,61.9474,61.7903,61.8099,73270.0
2024-08-02 13:20:00,62.91,62.91,62.8,62.82,56390.0,61.7903,61.7903,61.6822,61.7019,56390.0
2024-08-02 13:30:00,62.82,62.86,62.74,62.75,43502.0,61.7019,61.7412,61.6233,61.6331,43502.0
2024-08-02 13:40:00,62.74,62.8,62.67,62.76,39932.0,61.6233,61.6822,61.5545,61.6429,39932.0
2024-08-02 13:50:00,62.76,62.8,62.68,62.74,42774.0,61.6429,61.6822,61.5644,61.6233,42774.0
2024-08-02 14:00:00,62.74,62.77,62.64,62.75,39251.0,61.6233,61.6528,61.5251,61.6331,39251.0
2024-08-02 14:10:00,62.75,62.84,62.74,62.82,38585.0,61.6331,61.7215,61.6233,61.7019,38585.0
2024-08-02 14:20:00,62.82,63.02,62.82,63.01,67335.0,61.7019,61.8983,61.7019,61.8885,67335.0
2024-08-02 14:30:00,63.01,63.07,62.82,62.87,67358.0,61.8885,61.9474,61.7019,61.751,67358.0
2024-08-02 14:40:00,62.88,62.96,62.88,62.93,57728.0,61.7608,61.8394,61.7608,61.8099,57728.0
2024-08-02 14:50:00,62.92,63.02,62.89,62.91,59550.0,61.8001,61.8983,61.7706,61.7903,59550.0
2024-08-02 15:00:00,62.91,62.95,62.82,62.86,61130.0,61.7903,61.8296,61.7019,61.7412,61130.0
2024-08-02 15:10:00,62.86,62.97,62.81,62.97,81159.0,61.7412,61.8492,61.692,61.8492,81159.0
2024-08-02 15:20:00,62.98,63.14,62.84,63.14,106981.0,61.859,62.0162,61.7215,62.0162,106981.0
2024-08-02 15:30:00,63.13,63.16,62.93,62.94,160237.0,62.0063,62.0358,61.8099,61.8197,160237.0
2024-08-02 15:40:00,62.94,63.0,62.86,62.87,109375.0,61.8197,61.8787,61.7412,61.751,109375.0
2024-08-02 15:50:00,62.87,63.16,62.87,63.1,511843.0,61.751,62.0358,61.751,61.9769,511843.0
2024-08-05 09:30:00,61.6,62.09,60.96,61.4,306576.0,60.5036,60.9849,59.875,60.3071,306576.0
2024-08-05 09:40:00,61.4,61.63,60.93,61.19,160022.0,60.3071,60.533,59.8455,60.1009,160022.0
2024-08-05 09:50:00,61.14,61.46,61.03,61.13,81000.0,60.0518,60.3661,59.9437,60.0419,81000.0
2024-08-05 10:00:00,61.13,61.84,61.1,61.45,187028.0,60.0419,60.7393,60.0125,60.3563,187028.0
2024-08-05 10:10:00,61.42,61.63,61.21,61.38,142673.0,60.3268,60.533,60.1205,60.2875,142673.0
2024-08-05 10:20:00,61.34,61.4,61.11,61.16,91808.0,60.2482,60.3071,60.0223,60.0714,91808.0
2024-08-05 10:30:00,61.18,61.51,61.1,61.19,89727.0,60.0911,60.4152,60.0125,60.1009,89727.0
2024-08-05 10:40:00,61.17,61.4,61.11,61.2,91555.0,60.0812,60.3071,60.0223,60.1107,91555.0
2024-08-05 10:50:00,61.22,61.43,61.07,61.09,81881.0,60.1303,60.3366,59.983,60.0027,81881.0
2024-08-05 11:00:00,61.09,61.36,61.04,61.34,66703.0,60.0027,60.2679,59.9535,60.2482,66703.0
2024-08-05 11:10:00,61.33,61.5,61.2,61.4,66842.0,60.2384,60.4054,60.1107,60.3071,66842.0
2024-08-05 11:20:00,61.39,61.62,61.35,61.56,63019.0,60.2973,60.5232,60.258,60.4643,63019.0
2024-08-05 11:30:00,61.55,61.83,61.52,61.71,61296.0,60.4545,60.7295,60.425,60.6116,61296.0
2024-08-05 11:40:00,61.7,61.84,61.67,61.82,61095.0,60.6018,60.7393,60.5723,60.7197,61095.0
2024-08-05 11:50:00,61.82,61.89,61.68,61.84,48559.0,60.7197,60.7884,60.5822,60.7393,48559.0
2024-08-05 12:00:00,61.85,62.03,61.82,61.96,32592.0,60.7491,60.9259,60.7197,60.8572,32592.0
2024-08-05 12:10:00,61.98,61.99,61.87,61.93,33105.0,60.8768,60.8866,60.7688,60.8277,33105.0
2024-08-05 12:20:00,61.93,62.08,61.92,62.07,32126.0,60.8277,60.975,60.8179,60.9652,32126.0
2024-08-05 12:30:00,62.05,62.12,62.01,62.1,56474.0,60.9456,61.0143,60.9063,60.9947,56474.0
2024-08-05 12:40:00,62.09,62.13,61.85,61.87,60876.0,60.9849,61.0241,60.7491,60.7688,60876.0
2024-08-05 12:50:00,61.87,61.91,61.78,61.85,44627.0,60.7688,60.8081,60.6804,60.7491,44627.0
2024-08-05 13:00:00,61.85,61.94,61.75,61.86,31505.0,60.7491,60.8375,60.6509,60.759,31505.0
2024-08-05 13:10:00,61.86,61.93,61.78,61.93,39955.0,60.759,60.8277,60.6804,60.8277,39955.0
2024-08-05 13:20:00,61.94,62.09,61.94,62.01,30401.0,60.8375,60.9849,60.8375,60.9063,30401.0
2024-08-05 13:30:00,62.02,62.16,61.96,62.11,31482.0,60.9161,61.0536,60.8572,61.0045,31482.0
2024-08-05 13:40:00,62.12,62.17,62.0,62.0,26184.0,61.0143,61.0634,60.8965,60.8965,26184.0
2024-08-05 13:50:00,62.0,62.07,61.94,61.96,32085.0,60.8965,60.9652,60.8375,60.8572,32085.0
2024-08-05 14:00:00,61.95,62.08,61.91,62.06,49669.0,60.8474,60.975,60.8081,60.9554,49669.0
2024-08-05 14:10:00,62.05,62.23,62.04,62.21,61093.0,60.9456,61.1224,60.9358,61.1027,61093.0
2024-08-05 14:20:00,62.21,62.24,62.12,62.15,59427.0,61.1027,61.1322,61.0143,61.0438,59427.0
2024-08-05 14:30:00,62.14,62.15,62.03,62.06,54258.0,61.034,61.0438,60.9259,60.9554,54258.0
2024-08-05 14:40:00,62.06,62.1,61.89,61.93,61316.0,60.9554,60.9947,60.7884,60.8277,61316.0
2024-08-05 14:50:00,61.93,62.02,61.89,61.92,39234.0,60.8277,60.9161,60.7884,60.8179,39234.0
2024-08-05 15:00:00,61.93,61.96,61.63,61.66,63126.0,60.8277,60.8572,60.533,60.5625,63126.0
2024-08-05 15:10:00,61.66,61.75,61.62,61.71,53238.0,60.5625,60.6509,60.5232,60.6116,53238.0
2024-08-05 15:20:00,61.72,61.77,61.69,61.75,88798.0,60.6214,60.6706,60.592,60.6509,88798.0
2024-08-05 15:30:00,61.75,61.76,61.53,61.61,97097.0,60.6509,60.6607,60.4348,60.5134,97097.0
2024-08-05 15:40:00,61.62,61.62,61.4,61.4,84419.0,60.5232,60.5232,60.3071,60.3071,84419.0
2024-08-05 15:50:00,61.4,61.52,61.33,61.44,461788.0,60.3071,60.425,60.2384,60.3464,461788.0
2024-08-06 09:30:00,61.45,61.98,61.25,61.95,106141.0,60.3563,60.8768,60.1598,60.8474,106141.0
2024-08-06 09:40:00,61.97,61.99,61.71,61.76,71521.0,60.867,60.8866,60.6116,60.6607,71521.0
2024-08-06 09:50:00,61.76,62.12,61.76,62.06,92286.0,60.6607,61.0143,60.6607,60.9554,92286.0
2024-08-06 10:00:00,62.07,62.22,61.99,62.21,85561.0,60.9652,61.1125,60.8866,61.1027,85561.0
2024-08-06 10:10:00,62.22,62.28,62.04,62.04,62058.0,61.1125,61.1715,60.9358,60.9358,62058.0
2024-08-06 10:20:00,62.04,62.33,62.04,62.09,62329.0,60.9358,61.2206,60.9358,60.9849,62329.0
2024-08-06 10:30:00,62.09,62.11,61.93,61.94,41872.0,60.9849,61.0045,60.8277,60.8375,41872.0
2024-08-06 10:40:00,61.94,62.24,61.91,62.13,61420.0,60.8375,61.1322,60.8081,61.0241,61420.0
2024-08-06 10:50:00,62.12,62.16,61.91,61.99,43329.0,61.0143,61.0536,60.8081,60.8866,43329.0
2024-08-06 11:00:00,61.98,62.09,61.92,61.99,47520.0,60.8768,60.9849,60.8179,60.8866,47520.0
2024-08-06 11:10:00,62.01,62.09,61.94,62.05,24282.0,60.9063,60.9849,60.8375,60.9456,24282.0
2024-08-06 11:20:00,62.03,62.07,61.83,61.85,43771.0,60.9259,60.9652,60.7295,60.7491,43771.0
2024-08-06 11:30:00,61.84,61.96,61.79,61.88,39846.0,60.7393,60.8572,60.6902,60.7786,39846.0
2024-08-06 11:40:00,61.89,62.0,61.84,62.0,35657.0,60.7884,60.8965,60.7393,60.8965,35657.0
2024-08-06 11:50:00,62.03,62.1,62.0,62.08,23246.0,60.9259,60.9947,60.8965,60.975,23246.0
2024-08-06 12:00:00,62.1,62.2,62.1,62.18,42799.0,60.9947,61.0929,60.9947,61.0733,42799.0
2024-08-06 12:10:00,62.18,62.29,62.15,62.27,31817.0,61.0733,61.1813,61.0438,61.1617,31817.0
2024-08-06 12:20:00,62.28,62.3,62.16,62.19,31585.0,61.1715,61.1911,61.0536,61.0831,31585.0
2024-08-06 12:30:00,62.19,62.25,62.15,62.23,26729.0,61.0831,61.142,61.0438,61.1224,26729.0
2024-08-06 12:40:00,62.23,62.3,62.23,62.23,36175.0,61.1224,61.1911,61.1224,61.1224,36175.0
2024-08-06 12:50:00,62.24,62.43,62.24,62.41,33486.0,61.1322,61.3188,61.1322,61.2992,33486.0
2024-08-06 13:00:00,62.41,62.53,62.39,62.49,39770.0,61.2992,61.417,61.2795,61.3777,39770.0
2024-08-06 13:10:00,62.48,62.53,62.45,62.46,44339.0,61.3679,61.417,61.3385,61.3483,44339.0
2024-08-06 13:20:00,62.46,62.53,62.44,62.51,36308.0,61.3483,61.417,61.3286,61.3974,36308.0
2024-08-06 13:30:00,62.52,62.6,62.51,62.58,36870.0,61.4072,61.4858,61.3974,61.4661,36870.0
2024-08-06 13:40:00,62.58,62.61,62.55,62.6,24044.0,61.4661,61.4956,61.4367,61.4858,24044.0
2024-08-06 13:50:00,62.6,62.65,62.58,62.59,37213.0,61.4858,61.5349,61.4661,61.476,37213.0
2024-08-06 14:00:00,62.6,62.6,62.46,62.48,33059.0,61.4858,61.4858,61.3483,61.3679,33059.0
2024-08-06 14:10:00,62.48,62.57,62.38,62.57,23385.0,61.3679,61.4563,61.2697,61.4563,23385.0
2024-08-06 14:20:00,62.57,62.72,62.56,62.7,32495.0,61.4563,61.6036,61.4465,61.584,32495.0
2024-08-06 14:30:00,62.69,62.83,62.66,62.8,48477.0,61.5742,61.7117,61.5447,61.6822,48477.0
2024-08-06 14:40:00,62.8,62.88,62.79,62.87,40273.0,61.6822,61.7608,61.6724,61.751,40273.0
2024-08-06 14:50:00,62.88,62.97,62.75,62.75,63795.0,61.7608,61.8492,61.6331,61.6331,63795.0
2024-08-06 15:00:00,62.73,62.76,62.53,62.67,113609.0,61.6135,61.6429,61.417,61.5545,113609.0
2024-08-06 15:10:00,62.67,62.71,62.57,62.71,53498.0,61.5545,61.5938,61.4563,61.5938,53498.0
2024-08-06 15:20:00,62.72,62.93,62.7,62.75,62984.0,61.6036,61.8099,61.584,61.6331,62984.0
2024-08-06 15:30:00,62.76,62.84,62.73,62.8,63940.0,61.6429,61.7215,61.6135,61.6822,63940.0
2024-08-06 15:40:00,62.79,62.79,62.46,62.47,64892.0,61.6724,61.6724,61.3483,61.3581,64892.0
2024-08-06 15:50:00,62.46,62.56,62.17,62.19,286495.0,61.3483,61.4465,61.0634,61.0831,286495.0
2024-08-07 09:30:00,63.12,63.33,62.92,63.2,95692.0,61.9965,62.2028,61.8001,62.0751,95692.0
2024-08-07 09:40:00,63.21,63.28,63.11,63.19,68475.0,62.0849,62.1537,61.9867,62.0653,68475.0
2024-08-07 09:50:00,63.17,63.49,63.12,63.46,43249.0,62.0456,62.3599,61.9965,62.3305,43249.0
2024-08-07 10:00:00,63.45,63.53,63.31,63.44,50815.0,62.3207,62.3992,62.1831,62.3108,50815.0
2024-08-07 10:10:00,63.44,63.45,63.09,63.17,52971.0,62.3108,62.3207,61.9671,62.0456,52971.0
2024-08-07 10:20:00,63.17,63.31,63.11,63.17,18027.0,62.0456,62.1831,61.9867,62.0456,18027.0
2024-08-07 10:30:00,63.15,63.3,63.14,63.23,34609.0,62.026,62.1733,62.0162,62.1046,34609.0
2024-08-07 10:40:00,63.26,63.34,63.18,63.21,24744.0,62.134,62.2126,62.0555,62.0849,24744.0
2024-08-07 10:50:00,63.21,63.22,63.07,63.22,23742.0,62.0849,62.0947,61.9474,62.0947,23742.0
2024-08-07 11:00:00,63.22,63.25,63.11,63.15,24645.0,62.0947,62.1242,61.9867,62.026,24645.0
2024-08-07 11:10:00,63.16,63.2,63.03,63.05,33710.0,62.0358,62.0751,61.9081,61.9278,33710.0
2024-08-07 11:20:00,63.05,63.14,63.04,63.14,17117.0,61.9278,62.0162,61.918,62.0162,17117.0
2024-08-07 11:30:00,63.13,63.14,63.03,63.14,21068.0,62.0063,62.0162,61.9081,62.0162,21068.0
2024-08-07 11:40:00,63.14,63.15,62.93,62.97,23469.0,62.0162,62.026,61.8099,61.8492,23469.0
2024-08-07 11:50:00,62.96,62.98,62.88,62.93,25680.0,61.8394,61.859,61.7608,61.8099,25680.0
2024-08-07 12:00:00,62.92,62.98,62.88,62.93,34229.0,61.8001,61.859,61.7608,61.8099,34229.0
2024-08-07 12:10:00,62.93,63.09,62.88,63.09,19738.0,61.8099,61.9671,61.7608,61.9671,19738.0
2024-08-07 12:20:00,63.09,63.19,63.07,63.16,24292.0,61.9671,62.0653,61.9474,62.0358,24292.0
2024-08-07 12:30:00,63.17,63.18,63.12,63.13,17479.0,62.0456,62.0555,61.9965,62.0063,17479.0
2024-08-07 12:40:00,63.13,63.16,62.94,62.95,24773.0,62.0063,62.0358,61.8197,61.8296,24773.0
2024-08-07 12:50:00,62.95,62.99,62.83,62.87,35983.0,61.8296,61.8688,61.7117,61.751,35983.0
2024-08-07 13:00:00,62.87,62.92,62.79,62.8,21037.0,61.751,61.8001,61.6724,61.6822,21037.0
2024-08-07 13:10:00,62.8,62.84,62.72,62.77,36639.0,61.6822,61.7215,61.6036,61.6528,36639.0
2024-08-07 13:20:00,62.77,63.02,62.77,62.9,23416.0,61.6528,61.8983,61.6528,61.7804,23416.0
2024-08-07 13:30:00,62.9,63.02,62.9,62.96,33160.0,61.7804,61.8983,61.7804,61.8394,33160.0
2024-08-07 13:40:00,62.94,62.96,62.69,62.69,18809.0,61.8197,61.8394,61.5742,61.5742,18809.0
2024-08-07 13:50:00,62.69,62.73,62.55,62.66,29381.0,61.5742,61.6135,61.4367,61.5447,29381.0
2024-08-07 14:00:00,62.65,62.65,62.42,62.46,22651.0,61.5349,61.5349,61.309,61.3483,22651.0
2024-08-07 14:10:00,62.44,62.45,62.25,62.29,21979.0,61.3286,61.3385,61.142,61.1813,21979.0
2024-08-07 14:20:00,62.3,62.42,62.29,62.35,32153.0,61.1911,61.309,61.1813,61.2402,32153.0
2024-08-07 14:30:00,62.32,62.4,62.28,62.33,31210.0,61.2108,61.2893,61.1715,61.2206,31210.0
2024-08-07 14:40:00,62.35,62.41,62.12,62.14,57995.0,61.2402,61.2992,61.0143,61.034,57995.0
2024-08-07 14:50:00,62.13,62.15,62.07,62.1,87585.0,61.0241,61.0438,60.9652,60.9947,87585.0
2024-08-07 15:00:00,62.09,62.14,62.06,62.09,245088.0,60.9849,61.034,60.9554,60.9849,245088.0
2024-08-07 15:10:00,62.09,62.11,61.95,62.06,85445.0,60.9849,61.0045,60.8474,60.9554,85445.0
2024-08-07 15:20:00,62.06,62.1,61.99,62.04,64830.0,60.9554,60.9947,60.8866,60.9358,64830.0
2024-08-07 15:30:00,62.03,62.05,61.92,61.93,132766.0,60.9259,60.9456,60.8179,60.8277,132766.0
2024-08-07 15:40:00,61.92,61.95,61.8,61.87,109654.0,60.8179,60.8474,60.7,60.7688,109654.0
2024-08-07 15:50:00,61.87,61.9,61.55,61.71,449122.0,60.7688,60.7982,60.4545,60.6116,449122.0
2024-08-08 09:30:00,62.13,62.38,61.88,62.38,68097.0,61.0241,61.2697,60.7786,61.2697,68097.0
2024-08-08 09:40:00,62.38,62.48,62.21,62.22,60498.0,61.2697,61.3679,61.1027,61.1125,60498.0
2024-08-08 09:50:00,62.21,62.54,62.2,62.43,45290.0,61.1027,61.4269,61.0929,61.3188,45290.0
2024-08-08 10:00:00,62.45,62.67,62.4,62.49,60847.0,61.3385,61.5545,61.2893,61.3777,60847.0
2024-08-08 10:10:00,62.5,62.7,62.46,62.7,42910.0,61.3876,61.584,61.3483,61.584,42910.0
2024-08-08 10:20:00,62.7,62.87,62.54,62.84,59332.0,61.584,61.751,61.4269,61.7215,59332.0
2024-08-08 10:30:00,62.84,63.02,62.81,63.0,46245.0,61.7215,61.8983,61.692,61.8787,46245.0
2024-08-08 10:40:00,63.0,63.1,62.91,63.09,41994.0,61.8787,61.9769,61.7903,61.9671,41994.0
2024-08-08 10:50:00,63.1,63.25,63.01,63.25,65613.0,61.9769,62.1242,61.8885,62.1242,65613.0
2024-08-08 11:00:00,63.25,63.31,63.17,63.28,36640.0,62.1242,62.1831,62.0456,62.1537,36640.0
2024-08-08 11:10:00,63.29,63.3,63.04,63.04,35356.0,62.1635,62.1733,61.918,61.918,35356.0
2024-08-08 11:20:00,63.05,63.23,63.03,63.17,30192.0,61.9278,62.1046,61.9081,62.0456,30192.0
2024-08-08 11:30:00,63.16,63.2,63.1,63.14,39148.0,62.0358,62.0751,61.9769,62.0162,39148.0
2024-08-08 11:40:00,63.14,63.19,63.09,63.15,53062.0,62.0162,62.0653,61.9671,62.026,53062.0
2024-08-08 11:50:00,63.16,63.24,63.16,63.19,26223.0,62.0358,62.1144,62.0358,62.0653,26223.0
2024-08-08 12:00:00,63.18,63.29,63.12,63.2,37243.0,62.0555,62.1635,61.9965,62.0751,37243.0
2024-08-08 12:10:00,63.2,63.2,63.06,63.1,49018.0,62.0751,62.0751,61.9376,61.9769,49018.0
2024-08-08 12:20:00,63.12,63.18,63.08,63.1,20492.0,61.9965,62.0555,61.9572,61.9769,20492.0
2024-08-08 12:30:00,63.09,63.1,62.95,63.01,26757.0,61.9671,61.9769,61.8296,61.8885,26757.0
2024-08-08 12:40:00,63.0,63.13,62.99,63.13,31755.0,61.8787,62.0063,61.8688,62.0063,31755.0
2024-08-08 12:50:00,63.14,63.16,63.06,63.08,26219.0,62.0162,62.0358,61.9376,61.9572,26219.0
2024-08-08 13:00:00,63.08,63.16,63.03,63.15,26897.0,61.9572,62.0358,61.9081,62.026,26897.0
2024-08-08 13:10:00,63.17,63.3,63.12,63.3,29490.0,62.0456,62.1733,61.9965,62.1733,29490.0
2024-08-08 13:20:00,63.29,63.36,63.27,63.35,29579.0,62.1635,62.2323,62.1439,62.2224,29579.0
2024-08-08 13:30:00,63.34,63.41,63.26,63.36,21866.0,62.2126,62.2814,62.134,62.2323,21866.0
2024-08-08 13:40:00,63.37,63.37,63.3,63.32,25514.0,62.2421,62.2421,62.1733,62.193,25514.0
2024-08-08 13:50:00,63.31,63.35,63.3,63.35,26310.0,62.1831,62.2224,62.1733,62.2224,26310.0
2024-08-08 14:00:00,63.35,63.47,63.32,63.42,24709.0,62.2224,62.3403,62.193,62.2912,24709.0
2024-08-08 14:10:00,63.42,63.5,63.41,63.48,18350.0,62.2912,62.3698,62.2814,62.3501,18350.0
2024-08-08 14:20:00,63.47,63.51,63.4,63.42,26324.0,62.3403,62.3796,62.2715,62.2912,26324.0
2024-08-08 14:30:00,63.42,63.52,63.41,63.46,40485.0,62.2912,62.3894,62.2814,62.3305,40485.0
2024-08-08 14:40:00,63.46,63.5,63.37,63.48,36352.0,62.3305,62.3698,62.2421,62.3501,36352.0
2024-08-08 14:50:00,63.49,63.57,63.47,63.52,25975.0,62.3599,62.4385,62.3403,62.3894,25975.0
2024-08-08 15:00:00,63.52,63.61,63.45,63.59,39472.0,62.3894,62.4778,62.3207,62.4582,39472.0
2024-08-08 15:10:00,63.59,63.65,63.53,63.64,33716.0,62.4582,62.5171,62.3992,62.5073,33716.0
2024-08-08 15:20:00,63.64,63.7,63.61,63.63,50864.0,62.5073,62.5662,62.4778,62.4974,50864.0
2024-08-08 15:30:00,63.63,63.63,63.46,63.52,54644.0,62.4974,62.4974,62.3305,62.3894,54644.0
2024-08-08 15:40:00,63.52,63.63,63.49,63.52,77404.0,62.3894,62.4974,62.3599,62.3894,77404.0
2024-08-08 15:50:00,63.53,63.56,63.36,63.4,348334.0,62.3992,62.4287,62.2323,62.2715,348334.0
2024-08-09 09:30:00,63.37,63.59,63.27,63.55,56671.0,62.2421,62.4582,62.1439,62.4189,56671.0
2024-08-09 09:40:00,63.54,63.62,63.33,63.33,27512.0,62.4091,62.4876,62.2028,62.2028,27512.0
2024-08-09 09:50:00,63.33,63.53,63.23,63.53,35274.0,62.2028,62.3992,62.1046,62.3992,35274.0
2024-08-09 10:00:00,63.52,63.68,63.48,63.52,33944.0,62.3894,62.5466,62.3501,62.3894,33944.0
2024-08-09 10:10:00,63.5,63.62,63.46,63.48,27040.0,62.3698,62.4876,62.3305,62.3501,27040.0
2024-08-09 10:20:00,63.49,63.5,63.39,63.41,28360.0,62.3599,62.3698,62.2617,62.2814,28360.0
2024-08-09 10:30:00,63.4,63.49,63.33,63.48,58319.0,62.2715,62.3599,62.2028,62.3501,58319.0
2024-08-09 10:40:00,63.49,63.54,63.46,63.47,28502.0,62.3599,62.4091,62.3305,62.3403,28502.0
2024-08-09 10:50:00,63.48,63.67,63.48,63.61,30096.0,62.3501,62.5367,62.3501,62.4778,30096.0
2024-08-09 11:00:00,63.63,63.77,63.58,63.72,38231.0,62.4974,62.635,62.4483,62.5858,38231.0
2024-08-09 11:10:00,63.74,63.74,63.65,63.71,18714.0,62.6055,62.6055,62.5171,62.576,18714.0
2024-08-09 11:20:00,63.71,63.72,63.56,63.56,22165.0,62.576,62.5858,62.4287,62.4287,22165.0
2024-08-09 11:30:00,63.56,63.66,63.54,63.57,20157.0,62.4287,62.5269,62.4091,62.4385,20157.0
2024-08-09 11:40:00,63.58,63.64,63.56,63.62,18994.0,62.4483,62.5073,62.4287,62.4876,18994.0
2024-08-09 11:50:00,63.62,63.64,63.48,63.49,20777.0,62.4876,62.5073,62.3501,62.3599,20777.0
2024-08-09 12:00:00,63.49,63.52,63.46,63.48,20171.0,62.3599,62.3894,62.3305,62.3501,20171.0
2024-08-09 12:10:00,63.48,63.5,63.45,63.47,18112.0,62.3501,62.3698,62.3207,62.3403,18112.0
2024-08-09 12:20:00,63.47,63.51,63.44,63.49,24762.0,62.3403,62.3796,62.3108,62.3599,24762.0
2024-08-09 12:30:00,63.49,63.52,63.47,63.49,24207.0,62.3599,62.3894,62.3403,62.3599,24207.0
2024-08-09 12:40:00,63.48,63.52,63.46,63.51,25758.0,62.3501,62.3894,62.3305,62.3796,25758.0
2024-08-09 12:50:00,63.51,63.53,63.45,63.5,16171.0,62.3796,62.3992,62.3207,62.3698,16171.0
2024-08-09 13:00:00,63.51,63.53,63.41,63.45,32622.0,62.3796,62.3992,62.2814,62.3207,32622.0
2024-08-09 13:10:00,63.46,63.63,63.46,63.63,30271.0,62.3305,62.4974,62.3305,62.4974,30271.0
2024-08-09 13:20:00,63.64,63.73,63.62,63.73,18970.0,62.5073,62.5957,62.4876,62.5957,18970.0
2024-08-09 13:30:00,63.73,63.75,63.66,63.66,10247.0,62.5957,62.6153,62.5269,62.5269,10247.0
2024-08-09 13:40:00,63.66,63.66,63.53,63.56,13502.0,62.5269,62.5269,62.3992,62.4287,13502.0
2024-08-09 13:50:00,63.56,63.56,63.41,63.5,23004.0,62.4287,62.4287,62.2814,62.3698,23004.0
2024-08-09 14:00:00,63.51,63.61,63.48,63.61,25813.0,62.3796,62.4778,62.3501,62.4778,25813.0
2024-08-09 14:10:00,63.62,63.62,63.51,63.58,27924.0,62.4876,62.4876,62.3796,62.4483,27924.0
2024-08-09 14:20:00,63.58,63.64,63.58,63.61,30542.0,62.4483,62.5073,62.4483,62.4778,30542.0
2024-08-09 14:30:00,63.62,63.67,63.58,63.65,36168.0,62.4876,62.5367,62.4483,62.5171,36168.0
2024-08-09 14:40:00,63.65,63.76,63.65,63.72,29371.0,62.5171,62.6251,62.5171,62.5858,29371.0
2024-08-09 14:50:00,63.71,63.72,63.61,63.7,39052.0,62.576,62.5858,62.4778,62.5662,39052.0
2024-08-09 15:00:00,63.7,63.78,63.63,63.71,50666.0,62.5662,62.6448,62.4974,62.576,50666.0
2024-08-09 15:10:00,63.72,63.78,63.71,63.76,32046.0,62.5858,62.6448,62.576,62.6251,32046.0
2024-08-09 15:20:00,63.76,63.76,63.69,63.74,44870.0,62.6251,62.6251,62.5564,62.6055,44870.0
2024-08-09 15:30:00,63.74,63.79,63.68,63.68,65430.0,62.6055,62.6546,62.5466,62.5466,65430.0
2024-08-09 15:40:00,63.69,63.71,63.63,63.69,61777.0,62.5564,62.576,62.4974,62.5564,61777.0
2024-08-09 15:50:00,63.69,63.81,63.64,63.78,277214.0,62.5564,62.6742,62.5073,62.6448,277214.0
2024-08-12 09:30:00,63.87,64.26,63.8,64.05,78969.0,62.7332,63.1162,62.6644,62.91,78969.0
2024-08-12 09:40:00,64.06,64.06,63.61,63.63,38937.0,62.9198,62.9198,62.4778,62.4974,38937.0
2024-08-12 09:50:00,63.65,63.72,63.47,63.66,81584.0,62.5171,62.5858,62.3403,62.5269,81584.0
2024-08-12 10:00:00,63.65,63.84,63.63,63.84,53587.0,62.5171,62.7037,62.4974,62.7037,53587.0
2024-08-12 10:10:00,63.85,63.85,63.73,63.74,32081.0,62.7135,62.7135,62.5957,62.6055,32081.0
2024-08-12 10:20:00,63.73,63.83,63.71,63.76,25400.0,62.5957,62.6939,62.576,62.6251,25400.0
2024-08-12 10:30:00,63.76,63.92,63.75,63.92,27348.0,62.6251,62.7823,62.6153,62.7823,27348.0
2024-08-12 10:40:00,63.93,63.93,63.74,63.86,58261.0,62.7921,62.7921,62.6055,62.7234,58261.0
2024-08-12 10:50:00,63.86,63.99,63.79,63.99,55230.0,62.7234,62.851,62.6546,62.851,55230.0
2024-08-12 11:00:00,64.0,64.03,63.9,63.93,22209.0,62.8609,62.8903,62.7626,62.7921,22209.0
2024-08-12 11:10:00,63.94,63.95,63.71,63.73,19818.0,62.8019,62.8118,62.576,62.5957,19818.0
2024-08-12 11:20:00,63.75,63.79,63.51,63.58,34515.0,62.6153,62.6546,62.3796,62.4483,34515.0
2024-08-12 11:30:00,63.57,63.62,63.46,63.57,30625.0,62.4385,62.4876,62.3305,62.4385,30625.0
2024-08-12 11:40:00,63.57,63.7,63.56,63.66,59319.0,62.4385,62.5662,62.4287,62.5269,59319.0
2024-08-12 11:50:00,63.65,63.74,63.65,63.72,20310.0,62.5171,62.6055,62.5171,62.5858,20310.0
2024-08-12 12:00:00,63.72,63.75,63.58,63.6,18558.0,62.5858,62.6153,62.4483,62.468,18558.0
2024-08-12 12:10:00,63.6,63.63,63.45,63.45,53362.0,62.468,62.4974,62.3207,62.3207,53362.0
2024-08-12 12:20:00,63.46,63.54,63.45,63.53,22730.0,62.3305,62.4091,62.3207,62.3992,22730.0
2024-08-12 12:30:00,63.53,63.55,63.41,63.48,30023.0,62.3992,62.4189,62.2814,62.3501,30023.0
2024-08-12 12:40:00,63.49,63.55,63.46,63.53,26100.0,62.3599,62.4189,62.3305,62.3992,26100.0
2024-08-12 12:50:00,63.52,63.55,63.37,63.37,27368.0,62.3894,62.4189,62.2421,62.2421,27368.0
2024-08-12 13:00:00,63.37,63.4,63.29,63.34,38387.0,62.2421,62.2715,62.1635,62.2126,38387.0
2024-08-12 13:10:00,63.34,63.49,63.34,63.48,12929.0,62.2126,62.3599,62.2126,62.3501,12929.0
2024-08-12 13:20:00,63.49,63.5,63.33,63.4,39784.0,62.3599,62.3698,62.2028,62.2715,39784.0
2024-08-12 13:30:00,63.43,63.44,63.34,63.38,12125.0,62.301,62.3108,62.2126,62.2519,12125.0
2024-08-12 13:40:00,63.39,63.39,63.29,63.3,18297.0,62.2617,62.2617,62.1635,62.1733,18297.0
2024-08-12 13:50:00,63.28,63.28,63.22,63.24,13494.0,62.1537,62.1537,62.0947,62.1144,13494.0
2024-08-12 14:00:00,63.25,63.28,63.2,63.27,16729.0,62.1242,62.1537,62.0751,62.1439,16729.0
2024-08-12 14:10:00,63.29,63.39,63.28,63.34,26500.0,62.1635,62.2617,62.1537,62.2126,26500.0
2024-08-12 14:20:00,63.34,63.37,63.29,63.34,26284.0,62.2126,62.2421,62.1635,62.2126,26284.0
2024-08-12 14:30:00,63.33,63.37,63.31,63.36,29304.0,62.2028,62.2421,62.1831,62.2323,29304.0
2024-08-12 14:40:00,63.36,63.39,63.32,63.36,24145.0,62.2323,62.2617,62.193,62.2323,24145.0
2024-08-12 14:50:00,63.36,63.44,63.35,63.43,40556.0,62.2323,62.3108,62.2224,62.301,40556.0
2024-08-12 15:00:00,63.42,63.42,63.27,63.31,25938.0,62.2912,62.2912,62.1439,62.1831,25938.0
2024-08-12 15:10:00,63.31,63.39,63.29,63.34,44280.0,62.1831,62.2617,62.1635,62.2126,44280.0
2024-08-12 15:20:00,63.34,63.35,63.3,63.33,45856.0,62.2126,62.2224,62.1733,62.2028,45856.0
2024-08-12 15:30:00,63.33,63.38,63.24,63.29,56159.0,62.2028,62.2519,62.1144,62.1635,56159.0
2024-08-12 15:40:00,63.29,63.29,63.16,63.16,61037.0,62.1635,62.1635,62.0358,62.0358,61037.0
2024-08-12 15:50:00,63.16,63.28,63.12,63.27,306418.0,62.0358,62.1537,61.9965,62.1439,306418.0
2024-08-13 09:30:00,63.6,63.63,63.3,63.33,50767.0,62.468,62.4974,62.1733,62.2028,50767.0
2024-08-13 09:40:00,63.33,63.6,63.32,63.34,22556.0,62.2028,62.468,62.193,62.2126,22556.0
2024-08-13 09:50:00,63.34,63.42,63.13,63.19,38330.0,62.2126,62.2912,62.0063,62.0653,38330.0
2024-08-13 10:00:00,63.18,63.18,62.83,62.88,58030.0,62.0555,62.0555,61.7117,61.7608,58030.0
2024-08-13 10:10:00,62.89,63.0,62.83,62.91,39759.0,61.7706,61.8787,61.7117,61.7903,39759.0
2024-08-13 10:20:00,62.92,63.16,62.91,63.11,23344.0,61.8001,62.0358,61.7903,61.9867,23344.0
2024-08-13 10:30:00,63.11,63.15,63.04,63.08,24756.0,61.9867,62.026,61.918,61.9572,24756.0
2024-08-13 10:40:00,63.09,63.19,63.09,63.16,37416.0,61.9671,62.0653,61.9671,62.0358,37416.0
2024-08-13 10:50:00,63.16,63.16,63.09,63.14,22242.0,62.0358,62.0358,61.9671,62.0162,22242.0
2024-08-13 11:00:00,63.14,63.14,63.02,63.04,19286.0,62.0162,62.0162,61.8983,61.918,19286.0
2024-08-13 11:10:00,63.02,63.1,63.0,63.09,19731.0,61.8983,61.9769,61.8787,61.9671,19731.0
2024-08-13 11:20:00,63.09,63.17,63.06,63.13,18798.0,61.9671,62.0456,61.9376,62.0063,18798.0
2024-08-13 11:30:00,63.13,63.18,63.11,63.13,24764.0,62.0063,62.0555,61.9867,62.0063,24764.0
2024-08-13 11:40:00,63.13,63.21,63.12,63.2,12880.0,62.0063,62.0849,61.9965,62.0751,12880.0
2024-08-13 11:50:00,63.2,63.26,63.18,63.2,19764.0,62.0751,62.134,62.0555,62.0751,19764.0
2024-08-13 12:00:00,63.2,63.25,63.17,63.23,12513.0,62.0751,62.1242,62.0456,62.1046,12513.0
2024-08-13 12:10:00,63.24,63.35,63.21,63.35,14066.0,62.1144,62.2224,62.0849,62.2224,14066.0
2024-08-13 12:20:00,63.37,63.41,63.28,63.29,10050.0,62.2421,62.2814,62.1537,62.1635,10050.0
2024-08-13 12:30:00,63.28,63.3,63.23,63.3,20683.0,62.1537,62.1733,62.1046,62.1733,20683.0
2024-08-13 12:40:00,63.29,63.45,63.28,63.44,19522.0,62.1635,62.3207,62.1537,62.3108,19522.0
2024-08-13 12:50:00,63.43,63.46,63.41,63.42,17297.0,62.301,62.3305,62.2814,62.2912,17297.0
2024-08-13 13:00:00,63.41,63.41,63.33,63.33,12877.0,62.2814,62.2814,62.2028,62.2028,12877.0
2024-08-13 13:10:00,63.33,63.4,63.32,63.4,14202.0,62.2028,62.2715,62.193,62.2715,14202.0
2024-08-13 13:20:00,63.4,63.42,63.38,63.39,12060.0,62.2715,62.2912,62.2519,62.2617,12060.0
2024-08-13 13:30:00,63.38,63.4,63.33,63.36,10799.0,62.2519,62.2715,62.2028,62.2323,10799.0
2024-08-13 13:40:00,63.37,63.43,63.31,63.39,38585.0,62.2421,62.301,62.1831,62.2617,38585.0
2024-08-13 13:50:00,63.39,63.46,63.38,63.44,19174.0,62.2617,62.3305,62.2519,62.3108,19174.0
2024-08-13 14:00:00,63.44,63.51,63.43,63.44,19492.0,62.3108,62.3796,62.301,62.3108,19492.0
2024-08-13 14:10:00,63.44,63.51,63.44,63.46,18292.0,62.3108,62.3796,62.3108,62.3305,18292.0
2024-08-13 14:20:00,63.46,63.5,63.45,63.48,27399.0,62.3305,62.3698,62.3207,62.3501,27399.0
2024-08-13 14:30:00,63.47,63.48,63.4,63.4,38277.0,62.3403,62.3501,62.2715,62.2715,38277.0
2024-08-13 14:40:00,63.41,63.41,63.28,63.3,43096.0,62.2814,62.2814,62.1537,62.1733,43096.0
2024-08-13 14:50:00,63.3,63.34,63.24,63.32,33622.0,62.1733,62.2126,62.1144,62.193,33622.0
2024-08-13 15:00:00,63.32,63.37,63.22,63.23,51418.0,62.193,62.2421,62.0947,62.1046,51418.0
2024-08-13 15:10:00,63.23,63.33,63.2,63.3,49081.0,62.1046,62.2028,62.0751,62.1733,49081.0
2024-08-13 15:20:00,63.3,63.39,63.28,63.38,45953.0,62.1733,62.2617,62.1537,62.2519,45953.0
2024-08-13 15:30:00,63.37,63.51,63.36,63.51,69515.0,62.2421,62.3796,62.2323,62.3796,69515.0
2024-08-13 15:40:00,63.52,63.55,63.47,63.55,70688.0,62.3894,62.4189,62.3403,62.4189,70688.0
2024-08-13 15:50:00,63.54,63.59,63.42,63.54,236117.0,62.4091,62.4582,62.2912,62.4091,236117.0
2024-08-14 09:30:00,63.61,63.91,63.5,63.85,47655.0,62.4778,62.7725,62.3698,62.7135,47655.0
2024-08-14 09:40:00,63.85,64.07,63.85,63.98,53504.0,62.7135,62.9296,62.7135,62.8412,53504.0
2024-08-14 09:50:00,63.98,64.12,63.93,63.93,27910.0,62.8412,62.9787,62.7921,62.7921,27910.0
2024-08-14 10:00:00,63.91,63.98,63.78,63.97,26317.0,62.7725,62.8412,62.6448,62.8314,26317.0
2024-08-14 10:10:00,63.97,64.08,63.88,64.02,24611.0,62.8314,62.9394,62.743,62.8805,24611.0
2024-08-14 10:20:00,64.03,64.12,64.0,64.09,23986.0,62.8903,62.9787,62.8609,62.9493,23986.0
2024-08-14 10:30:00,64.09,64.09,63.81,63.84,37012.0,62.9493,62.9493,62.6742,62.7037,37012.0
2024-08-14 10:40:00,63.84,63.91,63.81,63.85,30019.0,62.7037,62.7725,62.6742,62.7135,30019.0
2024-08-14 10:50:00,63.85,63.96,63.84,63.92,25889.0,62.7135,62.8216,62.7037,62.7823,25889.0
2024-08-14 11:00:00,63.91,63.99,63.88,63.92,20850.0,62.7725,62.851,62.743,62.7823,20850.0
2024-08-14 11:10:00,63.92,63.95,63.9,63.94,12918.0,62.7823,62.8118,62.7626,62.8019,12918.0
2024-08-14 11:20:00,63.95,63.99,63.84,63.97,75224.0,62.8118,62.851,62.7037,62.8314,75224.0
2024-08-14 11:30:00,63.98,64.08,63.96,64.06,66707.0,62.8412,62.9394,62.8216,62.9198,66707.0
2024-08-14 11:40:00,64.07,64.08,63.98,63.98,18181.0,62.9296,62.9394,62.8412,62.8412,18181.0
2024-08-14 11:50:00,64.0,64.05,64.0,64.04,17631.0,62.8609,62.91,62.8609,62.9002,17631.0
2024-08-14 12:00:00,64.03,64.06,63.97,64.03,79841.0,62.8903,62.9198,62.8314,62.8903,79841.0
2024-08-14 12:10:00,64.03,64.09,64.0,64.02,49652.0,62.8903,62.9493,62.8609,62.8805,49652.0
2024-08-14 12:20:00,64.03,64.05,63.84,63.86,21497.0,62.8903,62.91,62.7037,62.7234,21497.0
2024-08-14 12:30:00,63.85,63.99,63.84,63.96,30703.0,62.7135,62.851,62.7037,62.8216,30703.0
2024-08-14 12:40:00,63.95,63.99,63.87,63.89,99147.0,62.8118,62.851,62.7332,62.7528,99147.0
2024-08-14 12:50:00,63.88,64.03,63.88,64.01,29132.0,62.743,62.8903,62.743,62.8707,29132.0
2024-08-14 13:00:00,64.01,64.01,63.91,63.97,20360.0,62.8707,62.8707,62.7725,62.8314,20360.0
2024-08-14 13:10:00,63.97,63.97,63.87,63.94,36663.0,62.8314,62.8314,62.7332,62.8019,36663.0
2024-08-14 13:20:00,63.94,63.97,63.9,63.93,36739.0,62.8019,62.8314,62.7626,62.7921,36739.0
2024-08-14 13:30:00,63.93,64.02,63.9,63.99,23785.0,62.7921,62.8805,62.7626,62.851,23785.0
2024-08-14 13:40:00,63.99,64.07,63.98,64.02,18984.0,62.851,62.9296,62.8412,62.8805,18984.0
2024-08-14 13:50:00,64.03,64.06,63.99,64.03,21757.0,62.8903,62.9198,62.851,62.8903,21757.0
2024-08-14 14:00:00,64.02,64.02,63.95,63.98,21044.0,62.8805,62.8805,62.8118,62.8412,21044.0
2024-08-14 14:10:00,63.98,64.06,63.98,64.05,26447.0,62.8412,62.9198,62.8412,62.91,26447.0
2024-08-14 14:20:00,64.05,64.15,64.04,64.07,33211.0,62.91,63.0082,62.9002,62.9296,33211.0
2024-08-14 14:30:00,64.06,64.14,64.06,64.14,20876.0,62.9198,62.9984,62.9198,62.9984,20876.0
2024-08-14 14:40:00,64.14,64.22,64.13,64.19,27116.0,62.9984,63.0769,62.9886,63.0475,27116.0
2024-08-14 14:50:00,64.2,64.27,64.19,64.23,22664.0,63.0573,63.1261,63.0475,63.0868,22664.0
2024-08-14 15:00:00,64.23,64.36,64.19,64.36,22437.0,63.0868,63.2145,63.0475,63.2145,22437.0
2024-08-14 15:10:00,64.37,64.38,64.24,64.25,37444.0,63.2243,63.2341,63.0966,63.1064,37444.0
2024-08-14 15:20:00,64.25,64.28,64.14,64.15,44923.0,63.1064,63.1359,62.9984,63.0082,44923.0
2024-08-14 15:30:00,64.15,64.17,64.1,64.12,54397.0,63.0082,63.0278,62.9591,62.9787,54397.0
2024-08-14 15:40:00,64.13,64.15,64.09,64.12,44426.0,62.9886,63.0082,62.9493,62.9787,44426.0
2024-08-14 15:50:00,64.12,64.28,64.03,64.09,261768.0,62.9787,63.1359,62.8903,62.9493,261768.0
2024-08-15 09:30:00,64.77,65.04,64.5,64.7,134468.0,63.6172,63.8824,63.352,63.5484,134468.0
2024-08-15 09:40:00,64.7,64.82,64.58,64.8,87273.0,63.5484,63.6663,63.4305,63.6466,87273.0
2024-08-15 09:50:00,64.8,64.81,64.62,64.67,52120.0,63.6466,63.6564,63.4698,63.5189,52120.0
2024-08-15 10:00:00,64.67,64.82,64.56,64.73,40392.0,63.5189,63.6663,63.4109,63.5779,40392.0
2024-08-15 10:10:00,64.72,64.81,64.6,64.72,34786.0,63.568,63.6564,63.4502,63.568,34786.0
2024-08-15 10:20:00,64.7,64.88,64.65,64.79,74740.0,63.5484,63.7252,63.4993,63.6368,74740.0
2024-08-15 10:30:00,64.81,64.9,64.77,64.84,22309.0,63.6564,63.7448,63.6172,63.6859,22309.0
2024-08-15 10:40:00,64.84,64.85,64.74,64.79,36531.0,63.6859,63.6957,63.5877,63.6368,36531.0
2024-08-15 10:50:00,64.8,64.9,64.71,64.9,36434.0,63.6466,63.7448,63.5582,63.7448,36434.0
2024-08-15 11:00:00,64.92,64.96,64.87,64.95,26821.0,63.7645,63.8038,63.7154,63.794,26821.0
2024-08-15 11:10:00,64.95,64.98,64.87,64.96,24980.0,63.794,63.8234,63.7154,63.8038,24980.0
2024-08-15 11:20:00,64.96,65.01,64.89,64.92,96069.0,63.8038,63.8529,63.735,63.7645,96069.0
2024-08-15 11:30:00,64.93,64.95,64.86,64.89,27852.0,63.7743,63.794,63.7056,63.735,27852.0
2024-08-15 11:40:00,64.88,64.92,64.78,64.87,50392.0,63.7252,63.7645,63.627,63.7154,50392.0
2024-08-15 11:50:00,64.87,64.99,64.87,64.97,44744.0,63.7154,63.8332,63.7154,63.8136,44744.0
2024-08-15 12:00:00,64.97,65.08,64.96,65.08,42095.0,63.8136,63.9216,63.8038,63.9216,42095.0
2024-08-15 12:10:00,65.07,65.15,65.07,65.11,23105.0,63.9118,63.9904,63.9118,63.9511,23105.0
2024-08-15 12:20:00,65.11,65.2,65.1,65.17,29678.0,63.9511,64.0395,63.9413,64.01,29678.0
2024-08-15 12:30:00,65.17,65.19,65.11,65.11,35358.0,64.01,64.0297,63.9511,63.9511,35358.0
2024-08-15 12:40:00,65.11,65.11,64.85,64.93,45027.0,63.9511,63.9511,63.6957,63.7743,45027.0
2024-08-15 12:50:00,64.93,65.08,64.92,65.04,36381.0,63.7743,63.9216,63.7645,63.8824,36381.0
2024-08-15 13:00:00,65.05,65.06,64.94,64.94,19048.0,63.8922,63.902,63.7841,63.7841,19048.0
2024-08-15 13:10:00,64.95,64.99,64.94,64.98,17323.0,63.794,63.8332,63.7841,63.8234,17323.0
2024-08-15 13:20:00,64.98,65.05,64.98,65.0,25294.0,63.8234,63.8922,63.8234,63.8431,25294.0
2024-08-15 13:30:00,65.0,65.01,64.89,64.91,122582.0,63.8431,63.8529,63.735,63.7547,122582.0
2024-08-15 13:40:00,64.9,64.95,64.89,64.92,19954.0,63.7448,63.794,63.735,63.7645,19954.0
2024-08-15 13:50:00,64.93,64.98,64.87,64.94,24006.0,63.7743,63.8234,63.7154,63.7841,24006.0
2024-08-15 14:00:00,64.94,65.07,64.91,65.05,25137.0,63.7841,63.9118,63.7547,63.8922,25137.0
2024-08-15 14:10:00,65.02,65.04,64.99,65.03,18098.0,63.8627,63.8824,63.8332,63.8725,18098.0
2024-08-15 14:20:00,65.02,65.07,64.96,65.05,27107.0,63.8627,63.9118,63.8038,63.8922,27107.0
2024-08-15 14:30:00,65.06,65.11,65.03,65.1,24622.0,63.902,63.9511,63.8725,63.9413,24622.0
2024-08-15 14:40:00,65.11,65.16,65.05,65.06,116157.0,63.9511,64.0002,63.8922,63.902,116157.0
2024-08-15 14:50:00,65.06,65.06,64.9,64.92,27691.0,63.902,63.902,63.7448,63.7645,27691.0
2024-08-15 15:00:00,64.91,64.98,64.86,64.98,26618.0,63.7547,63.8234,63.7056,63.8234,26618.0
2024-08-15 15:10:00,64.98,64.99,64.91,64.92,46430.0,63.8234,63.8332,63.7547,63.7645,46430.0
2024-08-15 15:20:00,64.94,65.26,64.92,65.18,90415.0,63.7841,64.0984,63.7645,64.0199,90415.0
2024-08-15 15:30:00,65.17,65.17,65.11,65.16,63250.0,64.01,64.01,63.9511,64.0002,63250.0
2024-08-15 15:40:00,65.16,65.18,65.05,65.06,144529.0,64.0002,64.0199,63.8922,63.902,144529.0
2024-08-15 15:50:00,65.05,65.15,64.85,64.99,420376.0,63.8922,63.9904,63.6957,63.8332,420376.0
2024-08-16 09:30:00,65.05,65.38,65.05,65.31,193452.0,63.8922,64.2163,63.8922,64.1475,193452.0
2024-08-16 09:40:00,65.32,65.58,65.31,65.52,80688.0,64.1574,64.4127,64.1475,64.3538,80688.0
2024-08-16 09:50:00,65.51,65.6,65.47,65.56,60098.0,64.344,64.4324,64.3047,64.3931,60098.0
2024-08-16 10:00:00,65.55,65.68,65.38,65.42,156795.0,64.3833,64.511,64.2163,64.2556,156795.0
2024-08-16 10:10:00,65.42,65.44,65.32,65.33,43580.0,64.2556,64.2752,64.1574,64.1672,43580.0
2024-08-16 10:20:00,65.34,65.38,65.26,65.3,30647.0,64.177,64.2163,64.0984,64.1377,30647.0
2024-08-16 10:30:00,65.28,65.3,65.1,65.12,36610.0,64.1181,64.1377,63.9413,63.9609,36610.0
2024-08-16 10:40:00,65.12,65.13,65.03,65.07,40985.0,63.9609,63.9708,63.8725,63.9118,40985.0
2024-08-16 10:50:00,65.08,65.29,65.07,65.29,36501.0,63.9216,64.1279,63.9118,64.1279,36501.0
2024-08-16 11:00:00,65.29,65.29,65.24,65.25,39448.0,64.1279,64.1279,64.0788,64.0886,39448.0
2024-08-16 11:10:00,65.25,65.32,65.25,65.31,24521.0,64.0886,64.1574,64.0886,64.1475,24521.0
2024-08-16 11:20:00,65.31,65.33,65.25,65.29,30567.0,64.1475,64.1672,64.0886,64.1279,30567.0
2024-08-16 11:30:00,65.29,65.42,65.29,65.34,31159.0,64.1279,64.2556,64.1279,64.177,31159.0
2024-08-16 11:40:00,65.35,65.46,65.35,65.44,24030.0,64.1868,64.2949,64.1868,64.2752,24030.0
2024-08-16 11:50:00,65.43,65.47,65.38,65.41,22496.0,64.2654,64.3047,64.2163,64.2458,22496.0
2024-08-16 12:00:00,65.4,65.49,65.39,65.44,18129.0,64.2359,64.3243,64.2261,64.2752,18129.0
2024-08-16 12:10:00,65.44,65.73,65.4,65.54,66984.0,64.2752,64.5601,64.2359,64.3735,66984.0
2024-08-16 12:20:00,65.53,65.56,65.42,65.42,46533.0,64.3636,64.3931,64.2556,64.2556,46533.0
2024-08-16 12:30:00,65.43,65.51,65.43,65.5,34451.0,64.2654,64.344,64.2654,64.3342,34451.0
2024-08-16 12:40:00,65.5,65.53,65.46,65.51,27620.0,64.3342,64.3636,64.2949,64.344,27620.0
2024-08-16 12:50:00,65.51,65.51,65.4,65.41,41865.0,64.344,64.344,64.2359,64.2458,41865.0
2024-08-16 13:00:00,65.41,65.54,65.39,65.5,31517.0,64.2458,64.3735,64.2261,64.3342,31517.0
2024-08-16 13:10:00,65.49,65.5,65.43,65.43,36229.0,64.3243,64.3342,64.2654,64.2654,36229.0
2024-08-16 13:20:00,65.43,65.44,65.34,65.34,27950.0,64.2654,64.2752,64.177,64.177,27950.0
2024-08-16 13:30:00,65.34,65.47,65.34,65.41,87245.0,64.177,64.3047,64.177,64.2458,87245.0
2024-08-16 13:40:00,65.42,65.46,65.3,65.33,115072.0,64.2556,64.2949,64.1377,64.1672,115072.0
2024-08-16 13:50:00,65.34,65.36,65.29,65.31,18191.0,64.177,64.1967,64.1279,64.1475,18191.0
2024-08-16 14:00:00,65.3,65.31,65.25,65.27,33749.0,64.1377,64.1475,64.0886,64.1083,33749.0
2024-08-16 14:10:00,65.27,65.4,65.27,65.39,31940.0,64.1083,64.2359,64.1083,64.2261,31940.0
2024-08-16 14:20:00,65.39,65.39,65.31,65.32,53922.0,64.2261,64.2261,64.1475,64.1574,53922.0
2024-08-16 14:30:00,65.33,65.38,65.32,65.37,41133.0,64.1672,64.2163,64.1574,64.2065,41133.0
2024-08-16 14:40:00,65.37,65.41,65.35,65.37,43813.0,64.2065,64.2458,64.1868,64.2065,43813.0
2024-08-16 14:50:00,65.38,65.43,65.37,65.42,42919.0,64.2163,64.2654,64.2065,64.2556,42919.0
2024-08-16 15:00:00,65.41,65.47,65.39,65.42,40634.0,64.2458,64.3047,64.2261,64.2556,40634.0
2024-08-16 15:10:00,65.41,65.42,65.35,65.38,152656.0,64.2458,64.2556,64.1868,64.2163,152656.0
2024-08-16 15:20:00,65.38,65.42,65.36,65.39,57041.0,64.2163,64.2556,64.1967,64.2261,57041.0
2024-08-16 15:30:00,65.38,65.4,65.35,65.38,112085.0,64.2163,64.2359,64.1868,64.2163,112085.0
2024-08-16 15:40:00,65.38,65.4,65.26,65.31,307971.0,64.2163,64.2359,64.0984,64.1475,307971.0
2024-08-16 15:50:00,65.31,65.68,65.29,65.6,609179.0,64.1475,64.511,64.1279,64.4324,609179.0
2024-08-19 09:30:00,65.64,65.92,65.64,65.91,46550.0,64.4717,64.7467,64.4717,64.7369,46550.0
2024-08-19 09:40:00,65.89,65.93,65.61,65.62,21864.0,64.7172,64.7565,64.4422,64.452,21864.0
2024-08-19 09:50:00,65.62,65.67,65.41,65.52,34613.0,64.452,64.5011,64.2458,64.3538,34613.0
2024-08-19 10:00:00,65.52,65.65,65.51,65.56,32371.0,64.3538,64.4815,64.344,64.3931,32371.0
2024-08-19 10:10:00,65.58,65.6,65.45,65.59,34632.0,64.4127,64.4324,64.2851,64.4226,34632.0
2024-08-19 10:20:00,65.58,65.64,65.56,65.63,24245.0,64.4127,64.4717,64.3931,64.4619,24245.0
2024-08-19 10:30:00,65.6,65.69,65.58,65.66,12136.0,64.4324,64.5208,64.4127,64.4913,12136.0
2024-08-19 10:40:00,65.66,65.76,65.66,65.69,15343.0,64.4913,64.5895,64.4913,64.5208,15343.0
2024-08-19 10:50:00,65.7,65.7,65.64,65.67,16585.0,64.5306,64.5306,64.4717,64.5011,16585.0
2024-08-19 11:00:00,65.67,65.67,65.51,65.51,17568.0,64.5011,64.5011,64.344,64.344,17568.0
2024-08-19 11:10:00,65.51,65.55,65.48,65.5,16968.0,64.344,64.3833,64.3145,64.3342,16968.0
2024-08-19 11:20:00,65.51,65.51,65.39,65.44,21743.0,64.344,64.344,64.2261,64.2752,21743.0
2024-08-19 11:30:00,65.45,65.56,65.44,65.49,15140.0,64.2851,64.3931,64.2752,64.3243,15140.0
2024-08-19 11:40:00,65.49,65.49,65.41,65.44,10810.0,64.3243,64.3243,64.2458,64.2752,10810.0
2024-08-19 11:50:00,65.45,65.54,65.45,65.48,14679.0,64.2851,64.3735,64.2851,64.3145,14679.0
2024-08-19 12:00:00,65.48,65.51,65.44,65.47,11084.0,64.3145,64.344,64.2752,64.3047,11084.0
2024-08-19 12:10:00,65.46,65.46,65.37,65.37,29354.0,64.2949,64.2949,64.2065,64.2065,29354.0
2024-08-19 12:20:00,65.37,65.48,65.35,65.47,16051.0,64.2065,64.3145,64.1868,64.3047,16051.0
2024-08-19 12:30:00,65.46,65.5,65.44,65.49,14156.0,64.2949,64.3342,64.2752,64.3243,14156.0
2024-08-19 12:40:00,65.51,65.51,65.47,65.5,18136.0,64.344,64.344,64.3047,64.3342,18136.0
2024-08-19 12:50:00,65.5,65.56,65.49,65.51,35821.0,64.3342,64.3931,64.3243,64.344,35821.0
2024-08-19 13:00:00,65.5,65.52,65.46,65.52,13355.0,64.3342,64.3538,64.2949,64.3538,13355.0
2024-08-19 13:10:00,65.51,65.54,65.47,65.53,15948.0,64.344,64.3735,64.3047,64.3636,15948.0
2024-08-19 13:20:00,65.53,65.54,65.47,65.49,18291.0,64.3636,64.3735,64.3047,64.3243,18291.0
2024-08-19 13:30:00,65.5,65.59,65.48,65.59,21390.0,64.3342,64.4226,64.3145,64.4226,21390.0
2024-08-19 13:40:00,65.59,65.6,65.53,65.56,14904.0,64.4226,64.4324,64.3636,64.3931,14904.0
2024-08-19 13:50:00,65.56,65.57,65.52,65.54,25989.0,64.3931,64.4029,64.3538,64.3735,25989.0
2024-08-19 14:00:00,65.55,65.6,65.53,65.53,17441.0,64.3833,64.4324,64.3636,64.3636,17441.0
2024-08-19 14:10:00,65.52,65.59,65.51,65.57,17334.0,64.3538,64.4226,64.344,64.4029,17334.0
2024-08-19 14:20:00,65.56,65.59,65.55,65.56,11643.0,64.3931,64.4226,64.3833,64.3931,11643.0
2024-08-19 14:30:00,65.56,65.6,65.56,65.57,14724.0,64.3931,64.4324,64.3931,64.4029,14724.0
2024-08-19 14:40:00,65.59,65.67,65.59,65.66,26136.0,64.4226,64.5011,64.4226,64.4913,26136.0
2024-08-19 14:50:00,65.65,65.67,65.64,65.65,20218.0,64.4815,64.5011,64.4717,64.4815,20218.0
2024-08-19 15:00:00,65.65,65.65,65.57,65.63,24691.0,64.4815,64.4815,64.4029,64.4619,24691.0
2024-08-19 15:10:00,65.64,65.66,65.59,65.63,37955.0,64.4717,64.4913,64.4226,64.4619,37955.0
2024-08-19 15:20:00,65.63,65.64,65.59,65.59,39026.0,64.4619,64.4717,64.4226,64.4226,39026.0
2024-08-19 15:30:00,65.59,65.6,65.51,65.52,45480.0,64.4226,64.4324,64.344,64.3538,45480.0
2024-08-19 15:40:00,65.51,65.58,65.5,65.55,54819.0,64.344,64.4127,64.3342,64.3833,54819.0
2024-08-19 15:50:00,65.55,65.74,65.55,65.74,391538.0,64.3833,64.5699,64.3833,64.5699,391538.0
2024-08-20 09:30:00,65.76,65.76,65.39,65.49,52664.0,64.5895,64.5895,64.2261,64.3243,52664.0
2024-08-20 09:40:00,65.51,65.53,65.38,65.51,21824.0,64.344,64.3636,64.2163,64.344,21824.0
2024-08-20 09:50:00,65.53,65.67,65.51,65.65,22849.0,64.3636,64.5011,64.344,64.4815,22849.0
2024-08-20 10:00:00,65.65,65.66,65.56,65.58,30771.0,64.4815,64.4913,64.3931,64.4127,30771.0
2024-08-20 10:10:00,65.59,65.62,65.55,65.59,22964.0,64.4226,64.452,64.3833,64.4226,22964.0
2024-08-20 10:20:00,65.59,65.59,65.53,65.56,22447.0,64.4226,64.4226,64.3636,64.3931,22447.0
2024-08-20 10:30:00,65.55,65.69,65.53,65.66,37810.0,64.3833,64.5208,64.3636,64.4913,37810.0
2024-08-20 10:40:00,65.67,65.74,65.67,65.67,22379.0,64.5011,64.5699,64.5011,64.5011,22379.0
2024-08-20 10:50:00,65.68,65.7,65.62,65.64,15636.0,64.511,64.5306,64.452,64.4717,15636.0
2024-08-20 11:00:00,65.63,65.63,65.51,65.54,17391.0,64.4619,64.4619,64.344,64.3735,17391.0
2024-08-20 11:10:00,65.54,65.55,65.38,65.4,24899.0,64.3735,64.3833,64.2163,64.2359,24899.0
2024-08-20 11:20:00,65.41,65.44,65.2,65.25,25955.0,64.2458,64.2752,64.0395,64.0886,25955.0
2024-08-20 11:30:00,65.26,65.28,65.21,65.27,15694.0,64.0984,64.1181,64.0493,64.1083,15694.0
2024-08-20 11:40:00,65.27,65.27,65.18,65.19,19874.0,64.1083,64.1083,64.0199,64.0297,19874.0
2024-08-20 11:50:00,65.18,65.32,65.17,65.31,15918.0,64.0199,64.1574,64.01,64.1475,15918.0
2024-08-20 12:00:00,65.31,65.32,65.25,65.27,9720.0,64.1475,64.1574,64.0886,64.1083,9720.0
2024-08-20 12:10:00,65.3,65.31,65.2,65.22,10469.0,64.1377,64.1475,64.0395,64.0591,10469.0
2024-08-20 12:20:00,65.22,65.29,65.21,65.25,13664.0,64.0591,64.1279,64.0493,64.0886,13664.0
2024-08-20 12:30:00,65.25,65.28,65.24,65.28,16436.0,64.0886,64.1181,64.0788,64.1181,16436.0
2024-08-20 12:40:00,65.28,65.35,65.26,65.34,19992.0,64.1181,64.1868,64.0984,64.177,19992.0
2024-08-20 12:50:00,65.34,65.35,65.26,65.27,17611.0,64.177,64.1868,64.0984,64.1083,17611.0
2024-08-20 13:00:00,65.27,65.27,65.17,65.22,23143.0,64.1083,64.1083,64.01,64.0591,23143.0
2024-08-20 13:10:00,65.23,65.26,65.19,65.24,21378.0,64.069,64.0984,64.0297,64.0788,21378.0
2024-08-20 13:20:00,65.25,65.26,65.21,65.22,14559.0,64.0886,64.0984,64.0493,64.0591,14559.0
2024-08-20 13:30:00,65.21,65.21,65.11,65.14,25810.0,64.0493,64.0493,63.9511,63.9806,25810.0
2024-08-20 13:40:00,65.14,65.18,65.13,65.16,23504.0,63.9806,64.0199,63.9708,64.0002,23504.0
2024-08-20 13:50:00,65.16,65.19,65.14,65.15,38921.0,64.0002,64.0297,63.9806,63.9904,38921.0
2024-08-20 14:00:00,65.16,65.23,65.15,65.22,28372.0,64.0002,64.069,63.9904,64.0591,28372.0
2024-08-20 14:10:00,65.22,65.36,65.21,65.36,23521.0,64.0591,64.1967,64.0493,64.1967,23521.0
2024-08-20 14:20:00,65.37,65.37,65.31,65.33,18323.0,64.2065,64.2065,64.1475,64.1672,18323.0
2024-08-20 14:30:00,65.33,65.35,65.28,65.33,25636.0,64.1672,64.1868,64.1181,64.1672,25636.0
2024-08-20 14:40:00,65.34,65.41,65.3,65.39,28506.0,64.177,64.2458,64.1377,64.2261,28506.0
2024-08-20 14:50:00,65.38,65.4,65.32,65.34,27807.0,64.2163,64.2359,64.1574,64.177,27807.0
2024-08-20 15:00:00,65.34,65.36,65.29,65.34,33496.0,64.177,64.1967,64.1279,64.177,33496.0
2024-08-20 15:10:00,65.34,65.39,65.31,65.38,39876.0,64.177,64.2261,64.1475,64.2163,39876.0
2024-08-20 15:20:00,65.37,65.41,65.32,65.4,59495.0,64.2065,64.2458,64.1574,64.2359,59495.0
2024-08-20 15:30:00,65.4,65.4,65.21,65.21,60444.0,64.2359,64.2359,64.0493,64.0493,60444.0
2024-08-20 15:40:00,65.21,65.25,65.17,65.24,55850.0,64.0493,64.0886,64.01,64.0788,55850.0
2024-08-20 15:50:00,65.24,65.38,65.23,65.35,256183.0,64.0788,64.2163,64.069,64.1868,256183.0
2024-08-21 09:30:00,65.46,65.58,65.22,65.22,46047.0,64.2949,64.4127,64.0591,64.0591,46047.0
2024-08-21 09:40:00,65.22,65.25,65.01,65.14,25037.0,64.0591,64.0886,63.8529,63.9806,25037.0
2024-08-21 09:50:00,65.14,65.25,65.04,65.2,27053.0,63.9806,64.0886,63.8824,64.0395,27053.0
2024-08-21 10:00:00,65.2,65.21,65.02,65.15,33047.0,64.0395,64.0493,63.8627,63.9904,33047.0
2024-08-21 10:10:00,65.15,65.18,65.03,65.09,25414.0,63.9904,64.0199,63.8725,63.9315,25414.0
2024-08-21 10:20:00,65.11,65.2,65.04,65.18,24631.0,63.9511,64.0395,63.8824,64.0199,24631.0
2024-08-21 10:30:00,65.17,65.35,65.12,65.27,37704.0,64.01,64.1868,63.9609,64.1083,37704.0
2024-08-21 10:40:00,65.27,65.31,65.19,65.2,22726.0,64.1083,64.1475,64.0297,64.0395,22726.0
2024-08-21 10:50:00,65.2,65.2,65.06,65.15,31581.0,64.0395,64.0395,63.902,63.9904,31581.0
2024-08-21 11:00:00,65.14,65.14,65.04,65.12,28573.0,63.9806,63.9806,63.8824,63.9609,28573.0
2024-08-21 11:10:00,65.12,65.2,65.11,65.17,35631.0,63.9609,64.0395,63.9511,64.01,35631.0
2024-08-21 11:20:00,65.18,65.21,65.15,65.17,25735.0,64.0199,64.0493,63.9904,64.01,25735.0
2024-08-21 11:30:00,65.16,65.25,65.14,65.25,22697.0,64.0002,64.0886,63.9806,64.0886,22697.0
2024-08-21 11:40:00,65.27,65.31,65.12,65.12,15055.0,64.1083,64.1475,63.9609,63.9609,15055.0
2024-08-21 11:50:00,65.13,65.16,65.07,65.14,17756.0,63.9708,64.0002,63.9118,63.9806,17756.0
2024-08-21 12:00:00,65.13,65.17,65.08,65.15,24005.0,63.9708,64.01,63.9216,63.9904,24005.0
2024-08-21 12:10:00,65.16,65.18,65.11,65.13,21897.0,64.0002,64.0199,63.9511,63.9708,21897.0
2024-08-21 12:20:00,65.13,65.17,65.1,65.14,24216.0,63.9708,64.01,63.9413,63.9806,24216.0
2024-08-21 12:30:00,65.14,65.19,65.13,65.17,31824.0,63.9806,64.0297,63.9708,64.01,31824.0
2024-08-21 12:40:00,65.17,65.2,65.16,65.19,17470.0,64.01,64.0395,64.0002,64.0297,17470.0
2024-08-21 12:50:00,65.19,65.21,65.15,65.19,21082.0,64.0297,64.0493,63.9904,64.0297,21082.0
2024-08-21 13:00:00,65.18,65.21,65.15,65.2,9787.0,64.0199,64.0493,63.9904,64.0395,9787.0
2024-08-21 13:10:00,65.2,65.26,65.16,65.18,19508.0,64.0395,64.0984,64.0002,64.0199,19508.0
2024-08-21 13:20:00,65.18,65.22,65.18,65.2,17230.0,64.0199,64.0591,64.0199,64.0395,17230.0
2024-08-21 13:30:00,65.2,65.3,65.19,65.3,17191.0,64.0395,64.1377,64.0297,64.1377,17191.0
2024-08-21 13:40:00,65.29,65.3,65.21,65.29,22508.0,64.1279,64.1377,64.0493,64.1279,22508.0
2024-08-21 13:50:00,65.3,65.32,65.26,65.31,21570.0,64.1377,64.1574,64.0984,64.1475,21570.0
2024-08-21 14:00:00,65.31,65.36,65.28,65.32,47125.0,64.1475,64.1967,64.1181,64.1574,47125.0
2024-08-21 14:10:00,65.33,65.41,65.33,65.4,18762.0,64.1672,64.2458,64.1672,64.2359,18762.0
2024-08-21 14:20:00,65.4,65.41,65.34,65.4,28198.0,64.2359,64.2458,64.177,64.2359,28198.0
2024-08-21 14:30:00,65.4,65.46,65.37,65.42,51674.0,64.2359,64.2949,64.2065,64.2556,51674.0
2024-08-21 14:40:00,65.42,65.43,65.37,65.42,22171.0,64.2556,64.2654,64.2065,64.2556,22171.0
2024-08-21 14:50:00,65.42,65.47,65.37,65.39,22668.0,64.2556,64.3047,64.2065,64.2261,22668.0
2024-08-21 15:00:00,65.39,65.4,65.29,65.31,29535.0,64.2261,64.2359,64.1279,64.1475,29535.0
2024-08-21 15:10:00,65.32,65.34,65.22,65.23,26647.0,64.1574,64.177,64.0591,64.069,26647.0
2024-08-21 15:20:00,65.23,65.31,65.2,65.29,41017.0,64.069,64.1475,64.0395,64.1279,41017.0
2024-08-21 15:30:00,65.29,65.38,65.26,65.38,36170.0,64.1279,64.2163,64.0984,64.2163,36170.0
2024-08-21 15:40:00,65.38,65.42,65.35,65.41,37423.0,64.2163,64.2556,64.1868,64.2458,37423.0
2024-08-21 15:50:00,65.42,65.43,65.21,65.23,376642.0,64.2556,64.2654,64.0493,64.069,376642.0
2024-08-22 09:30:00,65.4,65.55,65.27,65.46,68542.0,64.2359,64.3833,64.1083,64.2949,68542.0
2024-08-22 09:40:00,65.51,65.59,65.29,65.41,33167.0,64.344,64.4226,64.1279,64.2458,33167.0
2024-08-22 09:50:00,65.39,65.46,65.24,65.45,19654.0,64.2261,64.2949,64.0788,64.2851,19654.0
2024-08-22 10:00:00,65.45,65.51,65.38,65.39,24978.0,64.2851,64.344,64.2163,64.2261,24978.0
2024-08-22 10:10:00,65.38,65.39,65.3,65.34,24262.0,64.2163,64.2261,64.1377,64.177,24262.0
2024-08-22 10:20:00,65.35,65.47,65.3,65.4,23821.0,64.1868,64.3047,64.1377,64.2359,23821.0
2024-08-22 10:30:00,65.4,65.59,65.39,65.57,21220.0,64.2359,64.4226,64.2261,64.4029,21220.0
2024-08-22 10:40:00,65.59,65.65,65.57,65.63,17430.0,64.4226,64.4815,64.4029,64.4619,17430.0
2024-08-22 10:50:00,65.63,65.76,65.62,65.73,30079.0,64.4619,64.5895,64.452,64.5601,30079.0
2024-08-22 11:00:00,65.74,65.74,65.57,65.58,33903.0,64.5699,64.5699,64.4029,64.4127,33903.0
2024-08-22 11:10:00,65.6,65.65,65.47,65.48,21945.0,64.4324,64.4815,64.3047,64.3145,21945.0
2024-08-22 11:20:00,65.48,65.55,65.43,65.5,32623.0,64.3145,64.3833,64.2654,64.3342,32623.0
2024-08-22 11:30:00,65.52,65.81,65.52,65.8,25800.0,64.3538,64.6386,64.3538,64.6288,25800.0
2024-08-22 11:40:00,65.8,65.82,65.71,65.76,41109.0,64.6288,64.6485,64.5404,64.5895,41109.0
2024-08-22 11:50:00,65.75,65.84,65.75,65.8,48618.0,64.5797,64.6681,64.5797,64.6288,48618.0
2024-08-22 12:00:00,65.81,65.91,65.8,65.91,25083.0,64.6386,64.7369,64.6288,64.7369,25083.0
2024-08-22 12:10:00,65.91,65.94,65.87,65.89,14987.0,64.7369,64.7663,64.6976,64.7172,14987.0
2024-08-22 12:20:00,65.9,65.97,65.9,65.92,17847.0,64.727,64.7958,64.727,64.7467,17847.0
2024-08-22 12:30:00,65.92,65.94,65.87,65.89,17021.0,64.7467,64.7663,64.6976,64.7172,17021.0
2024-08-22 12:40:00,65.9,65.92,65.86,65.87,17525.0,64.727,64.7467,64.6878,64.6976,17525.0
2024-08-22 12:50:00,65.87,65.88,65.72,65.76,17011.0,64.6976,64.7074,64.5502,64.5895,17011.0
2024-08-22 13:00:00,65.75,65.8,65.7,65.79,20262.0,64.5797,64.6288,64.5306,64.619,20262.0
2024-08-22 13:10:00,65.79,65.87,65.77,65.82,20971.0,64.619,64.6976,64.5994,64.6485,20971.0
2024-08-22 13:20:00,65.83,65.83,65.67,65.68,21483.0,64.6583,64.6583,64.5011,64.511,21483.0
2024-08-22 13:30:00,65.67,65.77,65.58,65.7,62708.0,64.5011,64.5994,64.4127,64.5306,62708.0
2024-08-22 13:40:00,65.69,65.71,65.64,65.68,24553.0,64.5208,64.5404,64.4717,64.511,24553.0
2024-08-22 13:50:00,65.68,65.71,65.57,65.57,23687.0,64.511,64.5404,64.4029,64.4029,23687.0
2024-08-22 14:00:00,65.56,65.71,65.56,65.71,100288.0,64.3931,64.5404,64.3931,64.5404,100288.0
2024-08-22 14:10:00,65.7,65.8,65.69,65.79,33674.0,64.5306,64.6288,64.5208,64.619,33674.0
2024-08-22 14:20:00,65.8,65.81,65.74,65.81,23160.0,64.6288,64.6386,64.5699,64.6386,23160.0
2024-08-22 14:30:00,65.8,65.8,65.74,65.8,32447.0,64.6288,64.6288,64.5699,64.6288,32447.0
2024-08-22 14:40:00,65.79,65.79,65.68,65.68,36935.0,64.619,64.619,64.511,64.511,36935.0
2024-08-22 14:50:00,65.68,65.74,65.6,65.63,55283.0,64.511,64.5699,64.4324,64.4619,55283.0
2024-08-22 15:00:00,65.62,65.67,65.58,65.63,50609.0,64.452,64.5011,64.4127,64.4619,50609.0
2024-08-22 15:10:00,65.63,65.68,65.58,65.59,61244.0,64.4619,64.511,64.4127,64.4226,61244.0
2024-08-22 15:20:00,65.6,65.61,65.53,65.57,55949.0,64.4324,64.4422,64.3636,64.4029,55949.0
2024-08-22 15:30:00,65.57,65.61,65.56,65.58,57738.0,64.4029,64.4422,64.3931,64.4127,57738.0
2024-08-22 15:40:00,65.58,65.6,65.53,65.58,51310.0,64.4127,64.4324,64.3636,64.4127,51310.0
2024-08-22 15:50:00,65.56,65.6,65.39,65.51,419162.0,64.3931,64.4324,64.2261,64.344,419162.0
2024-08-23 09:30:00,65.79,65.9,65.5,65.87,55733.0,64.619,64.727,64.3342,64.6976,55733.0
2024-08-23 09:40:00,65.85,65.9,65.8,65.84,21162.0,64.6779,64.727,64.6288,64.6681,21162.0
2024-08-23 09:50:00,65.83,65.95,65.74,65.92,13047.0,64.6583,64.7762,64.5699,64.7467,13047.0
2024-08-23 10:00:00,65.93,66.19,65.93,66.19,99965.0,64.7565,65.0119,64.7565,65.0119,99965.0
2024-08-23 10:10:00,66.19,66.45,66.16,66.19,43033.0,65.0119,65.2673,64.9824,65.0119,43033.0
2024-08-23 10:20:00,66.23,66.42,66.22,66.4,44805.0,65.0512,65.2378,65.0414,65.2181,44805.0
2024-08-23 10:30:00,66.41,66.42,66.25,66.31,41132.0,65.228,65.2378,65.0708,65.1297,41132.0
2024-08-23 10:40:00,66.31,66.39,66.19,66.24,37715.0,65.1297,65.2083,65.0119,65.061,37715.0
2024-08-23 10:50:00,66.25,66.35,66.21,66.34,59622.0,65.0708,65.169,65.0315,65.1592,59622.0
2024-08-23 11:00:00,66.33,66.35,66.26,66.34,52592.0,65.1494,65.169,65.0806,65.1592,52592.0
2024-08-23 11:10:00,66.34,66.46,66.28,66.45,38902.0,65.1592,65.2771,65.1003,65.2673,38902.0
2024-08-23 11:20:00,66.45,66.47,66.38,66.39,48073.0,65.2673,65.2869,65.1985,65.2083,48073.0
2024-08-23 11:30:00,66.39,66.41,66.35,66.36,35612.0,65.2083,65.228,65.169,65.1789,35612.0
2024-08-23 11:40:00,66.37,66.39,66.19,66.23,27493.0,65.1887,65.2083,65.0119,65.0512,27493.0
2024-08-23 11:50:00,66.2,66.2,66.04,66.04,24305.0,65.0217,65.0217,64.8646,64.8646,24305.0
2024-08-23 12:00:00,66.05,66.05,65.84,65.95,24228.0,64.8744,64.8744,64.6681,64.7762,24228.0
2024-08-23 12:10:00,65.93,65.96,65.85,65.95,16379.0,64.7565,64.786,64.6779,64.7762,16379.0
2024-08-23 12:20:00,65.99,66.0,65.88,65.95,14050.0,64.8154,64.8253,64.7074,64.7762,14050.0
2024-08-23 12:30:00,65.95,66.07,65.95,66.05,16213.0,64.7762,64.894,64.7762,64.8744,16213.0
2024-08-23 12:40:00,66.05,66.06,65.88,65.97,17347.0,64.8744,64.8842,64.7074,64.7958,17347.0
2024-08-23 12:50:00,65.99,66.15,65.99,66.13,16403.0,64.8154,64.9726,64.8154,64.953,16403.0
2024-08-23 13:00:00,66.13,66.21,66.11,66.18,11037.0,64.953,65.0315,64.9333,65.0021,11037.0
2024-08-23 13:10:00,66.2,66.35,66.19,66.31,55903.0,65.0217,65.169,65.0119,65.1297,55903.0
2024-08-23 13:20:00,66.32,66.36,66.3,66.35,24135.0,65.1396,65.1789,65.1199,65.169,24135.0
2024-08-23 13:30:00,66.34,66.35,66.24,66.27,31786.0,65.1592,65.169,65.061,65.0905,31786.0
2024-08-23 13:40:00,66.25,66.25,66.1,66.1,18203.0,65.0708,65.0708,64.9235,64.9235,18203.0
2024-08-23 13:50:00,66.11,66.14,66.07,66.11,13388.0,64.9333,64.9628,64.894,64.9333,13388.0
2024-08-23 14:00:00,66.11,66.18,66.07,66.12,11578.0,64.9333,65.0021,64.894,64.9431,11578.0
2024-08-23 14:10:00,66.13,66.19,66.13,66.16,10751.0,64.953,65.0119,64.953,64.9824,10751.0
2024-08-23 14:20:00,66.17,66.18,66.07,66.09,17762.0,64.9922,65.0021,64.894,64.9137,17762.0
2024-08-23 14:30:00,66.09,66.13,66.08,66.11,8949.0,64.9137,64.953,64.9038,64.9333,8949.0
2024-08-23 14:40:00,66.11,66.14,66.1,66.13,21167.0,64.9333,64.9628,64.9235,64.953,21167.0
2024-08-23 14:50:00,66.13,66.31,66.12,66.31,97535.0,64.953,65.1297,64.9431,65.1297,97535.0
2024-08-23 15:00:00,66.32,66.33,66.28,66.31,82876.0,65.1396,65.1494,65.1003,65.1297,82876.0
2024-08-23 15:10:00,66.31,66.43,66.3,66.4,77363.0,65.1297,65.2476,65.1199,65.2181,77363.0
2024-08-23 15:20:00,66.4,66.48,66.4,66.47,30880.0,65.2181,65.2967,65.2181,65.2869,30880.0
2024-08-23 15:30:00,66.47,66.49,66.37,66.38,74158.0,65.2869,65.3065,65.1887,65.1985,74158.0
2024-08-23 15:40:00,66.39,66.45,66.37,66.42,40004.0,65.2083,65.2673,65.1887,65.2378,40004.0
2024-08-23 15:50:00,66.43,66.53,66.37,66.41,242111.0,65.2476,65.3458,65.1887,65.228,242111.0
2024-08-26 09:30:00,66.6,66.68,66.45,66.58,85940.0,65.4146,65.4932,65.2673,65.3949,85940.0
2024-08-26 09:40:00,66.59,66.88,66.56,66.86,71386.0,65.4048,65.6896,65.3753,65.67,71386.0
2024-08-26 09:50:00,66.84,66.92,66.78,66.91,29679.0,65.6503,65.7289,65.5914,65.7191,29679.0
2024-08-26 10:00:00,66.92,67.06,66.88,67.06,66800.0,65.7289,65.8664,65.6896,65.8664,66800.0
2024-08-26 10:10:00,67.05,67.09,67.01,67.02,32648.0,65.8566,65.8959,65.8173,65.8271,32648.0
2024-08-26 10:20:00,67.02,67.19,66.96,67.18,50671.0,65.8271,65.9941,65.7682,65.9843,50671.0
2024-08-26 10:30:00,67.17,67.31,67.17,67.23,33908.0,65.9744,66.1119,65.9744,66.0334,33908.0
2024-08-26 10:40:00,67.26,67.32,67.1,67.1,28982.0,66.0628,66.1218,65.9057,65.9057,28982.0
2024-08-26 10:50:00,67.09,67.11,66.98,67.0,24349.0,65.8959,65.9155,65.7878,65.8075,24349.0
2024-08-26 11:00:00,67.0,67.0,66.93,66.95,20538.0,65.8075,65.8075,65.7387,65.7584,20538.0
2024-08-26 11:10:00,66.95,66.97,66.91,66.92,15728.0,65.7584,65.778,65.7191,65.7289,15728.0
2024-08-26 11:20:00,66.91,66.91,66.78,66.79,23281.0,65.7191,65.7191,65.5914,65.6012,23281.0
2024-08-26 11:30:00,66.8,66.8,66.74,66.76,24888.0,65.611,65.611,65.5521,65.5717,24888.0
2024-08-26 11:40:00,66.78,66.82,66.72,66.82,21327.0,65.5914,65.6307,65.5325,65.6307,21327.0
2024-08-26 11:50:00,66.81,66.88,66.79,66.87,16194.0,65.6208,65.6896,65.6012,65.6798,16194.0
2024-08-26 12:00:00,66.87,66.88,66.82,66.86,16762.0,65.6798,65.6896,65.6307,65.67,16762.0
2024-08-26 12:10:00,66.87,66.95,66.84,66.95,21510.0,65.6798,65.7584,65.6503,65.7584,21510.0
2024-08-26 12:20:00,66.95,66.98,66.93,66.95,19972.0,65.7584,65.7878,65.7387,65.7584,19972.0
2024-08-26 12:30:00,66.95,67.02,66.94,67.02,26096.0,65.7584,65.8271,65.7485,65.8271,26096.0
2024-08-26 12:40:00,67.02,67.06,67.01,67.04,27512.0,65.8271,65.8664,65.8173,65.8468,27512.0
2024-08-26 12:50:00,67.04,67.09,67.03,67.09,28981.0,65.8468,65.8959,65.8369,65.8959,28981.0
2024-08-26 13:00:00,67.09,67.1,67.03,67.05,29869.0,65.8959,65.9057,65.8369,65.8566,29869.0
2024-08-26 13:10:00,67.06,67.12,67.04,67.06,20719.0,65.8664,65.9253,65.8468,65.8664,20719.0
2024-08-26 13:20:00,67.06,67.09,67.03,67.03,22833.0,65.8664,65.8959,65.8369,65.8369,22833.0
2024-08-26 13:30:00,67.03,67.03,66.85,66.85,61138.0,65.8369,65.8369,65.6601,65.6601,61138.0
2024-08-26 13:40:00,66.87,66.88,66.82,66.82,21405.0,65.6798,65.6896,65.6307,65.6307,21405.0
2024-08-26 13:50:00,66.82,66.92,66.8,66.9,17145.0,65.6307,65.7289,65.611,65.7092,17145.0
2024-08-26 14:00:00,66.91,66.94,66.8,66.81,30264.0,65.7191,65.7485,65.611,65.6208,30264.0
2024-08-26 14:10:00,66.81,66.86,66.79,66.85,23813.0,65.6208,65.67,65.6012,65.6601,23813.0
2024-08-26 14:20:00,66.86,66.94,66.86,66.89,60781.0,65.67,65.7485,65.67,65.6994,60781.0
2024-08-26 14:30:00,66.89,66.98,66.86,66.92,36992.0,65.6994,65.7878,65.67,65.7289,36992.0
2024-08-26 14:40:00,66.92,66.97,66.92,66.94,31451.0,65.7289,65.778,65.7289,65.7485,31451.0
2024-08-26 14:50:00,66.94,66.98,66.89,66.98,36973.0,65.7485,65.7878,65.6994,65.7878,36973.0
2024-08-26 15:00:00,66.97,66.97,66.81,66.83,57365.0,65.778,65.778,65.6208,65.6405,57365.0
2024-08-26 15:10:00,66.84,66.9,66.83,66.87,57603.0,65.6503,65.7092,65.6405,65.6798,57603.0
2024-08-26 15:20:00,66.87,66.9,66.82,66.86,41310.0,65.6798,65.7092,65.6307,65.67,41310.0
2024-08-26 15:30:00,66.86,66.95,66.84,66.93,55653.0,65.67,65.7584,65.6503,65.7387,55653.0
2024-08-26 15:40:00,66.95,67.03,66.9,66.92,62724.0,65.7584,65.8369,65.7092,65.7289,62724.0
2024-08-26 15:50:00,66.94,67.02,66.89,67.02,227577.0,65.7485,65.8271,65.6994,65.8271,227577.0
2024-08-27 09:30:00,66.99,67.31,66.91,67.26,74146.0,65.7976,66.1119,65.7191,66.0628,74146.0
2024-08-27 09:40:00,67.27,67.45,67.23,67.33,39335.0,66.0727,66.2495,66.0334,66.1316,39335.0
2024-08-27 09:50:00,67.31,67.32,67.13,67.14,23828.0,66.1119,66.1218,65.9352,65.945,23828.0
2024-08-27 10:00:00,67.13,67.23,67.09,67.15,28545.0,65.9352,66.0334,65.8959,65.9548,28545.0
2024-08-27 10:10:00,67.15,67.19,67.04,67.14,15122.0,65.9548,65.9941,65.8468,65.945,15122.0
2024-08-27 10:20:00,67.15,67.23,67.14,67.21,13664.0,65.9548,66.0334,65.945,66.0137,13664.0
2024-08-27 10:30:00,67.21,67.29,67.18,67.29,18821.0,66.0137,66.0923,65.9843,66.0923,18821.0
2024-08-27 10:40:00,67.3,67.31,67.23,67.31,16988.0,66.1021,66.1119,66.0334,66.1119,16988.0
2024-08-27 10:50:00,67.3,67.54,67.3,67.51,45574.0,66.1021,66.3379,66.1021,66.3084,45574.0
2024-08-27 11:00:00,67.51,67.56,67.47,67.55,30334.0,66.3084,66.3575,66.2691,66.3477,30334.0
2024-08-27 11:10:00,67.56,67.62,67.5,67.5,52155.0,66.3575,66.4164,66.2986,66.2986,52155.0
2024-08-27 11:20:00,67.5,67.59,67.5,67.55,48604.0,66.2986,66.387,66.2986,66.3477,48604.0
2024-08-27 11:30:00,67.54,67.56,67.42,67.53,90870.0,66.3379,66.3575,66.22,66.328,90870.0
2024-08-27 11:40:00,67.54,67.56,67.44,67.48,22374.0,66.3379,66.3575,66.2396,66.2789,22374.0
2024-08-27 11:50:00,67.46,67.53,67.45,67.52,18719.0,66.2593,66.328,66.2495,66.3182,18719.0
2024-08-27 12:00:00,67.52,67.58,67.5,67.51,16824.0,66.3182,66.3771,66.2986,66.3084,16824.0
2024-08-27 12:10:00,67.5,67.59,67.5,67.54,19675.0,66.2986,66.387,66.2986,66.3379,19675.0
2024-08-27 12:20:00,67.55,67.55,67.44,67.47,15981.0,66.3477,66.3477,66.2396,66.2691,15981.0
2024-08-27 12:30:00,67.46,67.46,67.38,67.39,14681.0,66.2593,66.2593,66.1807,66.1905,14681.0
2024-08-27 12:40:00,67.39,67.39,67.32,67.37,18638.0,66.1905,66.1905,66.1218,66.1709,18638.0
2024-08-27 12:50:00,67.37,67.42,67.36,67.38,11832.0,66.1709,66.22,66.1611,66.1807,11832.0
2024-08-27 13:00:00,67.39,67.46,67.39,67.44,12460.0,66.1905,66.2593,66.1905,66.2396,12460.0
2024-08-27 13:10:00,67.44,67.49,67.42,67.45,15157.0,66.2396,66.2887,66.22,66.2495,15157.0
2024-08-27 13:20:00,67.46,67.55,67.44,67.55,36217.0,66.2593,66.3477,66.2396,66.3477,36217.0
2024-08-27 13:30:00,67.55,67.59,67.53,67.55,49096.0,66.3477,66.387,66.328,66.3477,49096.0
2024-08-27 13:40:00,67.55,67.61,67.5,67.5,47139.0,66.3477,66.4066,66.2986,66.2986,47139.0
2024-08-27 13:50:00,67.49,67.52,67.39,67.42,24229.0,66.2887,66.3182,66.1905,66.22,24229.0
2024-08-27 14:00:00,67.41,67.42,67.36,67.39,23208.0,66.2102,66.22,66.1611,66.1905,23208.0
2024-08-27 14:10:00,67.39,67.45,67.36,67.4,19930.0,66.1905,66.2495,66.1611,66.2003,19930.0
2024-08-27 14:20:00,67.4,67.4,67.34,67.38,16126.0,66.2003,66.2003,66.1414,66.1807,16126.0
2024-08-27 14:30:00,67.38,67.41,67.35,67.39,19444.0,66.1807,66.2102,66.1512,66.1905,19444.0
2024-08-27 14:40:00,67.39,67.47,67.37,67.46,28267.0,66.1905,66.2691,66.1709,66.2593,28267.0
2024-08-27 14:50:00,67.46,67.49,67.45,67.47,33946.0,66.2593,66.2887,66.2495,66.2691,33946.0
2024-08-27 15:00:00,67.48,67.51,67.44,67.45,35187.0,66.2789,66.3084,66.2396,66.2495,35187.0
2024-08-27 15:10:00,67.45,67.45,67.37,67.4,33076.0,66.2495,66.2495,66.1709,66.2003,33076.0
2024-08-27 15:20:00,67.4,67.46,67.39,67.42,31732.0,66.2003,66.2593,66.1905,66.22,31732.0
2024-08-27 15:30:00,67.41,67.45,67.37,67.38,48003.0,66.2102,66.2495,66.1709,66.1807,48003.0
2024-08-27 15:40:00,67.38,67.39,67.25,67.28,51510.0,66.1807,66.1905,66.053,66.0825,51510.0
2024-08-27 15:50:00,67.27,67.3,67.19,67.23,314060.0,66.0727,66.1021,65.9941,66.0334,314060.0
2024-08-28 09:30:00,66.97,67.35,66.74,67.33,89893.0,65.778,66.1512,65.5521,66.1316,89893.0
2024-08-28 09:40:00,67.37,67.59,67.23,67.56,21516.0,66.1709,66.387,66.0334,66.3575,21516.0
2024-08-28 09:50:00,67.56,67.72,67.49,67.56,85579.0,66.3575,66.5147,66.2887,66.3575,85579.0
2024-08-28 10:00:00,67.55,67.6,67.39,67.56,22786.0,66.3477,66.3968,66.1905,66.3575,22786.0
2024-08-28 10:10:00,67.56,67.59,67.42,67.45,20283.0,66.3575,66.387,66.22,66.2495,20283.0
2024-08-28 10:20:00,67.45,67.48,67.37,67.37,25940.0,66.2495,66.2789,66.1709,66.1709,25940.0
2024-08-28 10:30:00,67.37,67.55,67.35,67.55,28849.0,66.1709,66.3477,66.1512,66.3477,28849.0
2024-08-28 10:40:00,67.56,67.62,67.49,67.59,21868.0,66.3575,66.4164,66.2887,66.387,21868.0
2024-08-28 10:50:00,67.6,67.67,67.57,67.64,25087.0,66.3968,66.4655,66.3673,66.4361,25087.0
2024-08-28 11:00:00,67.64,67.72,67.64,67.69,21193.0,66.4361,66.5147,66.4361,66.4852,21193.0
2024-08-28 11:10:00,67.7,67.74,67.54,67.54,28445.0,66.495,66.5343,66.3379,66.3379,28445.0
2024-08-28 11:20:00,67.55,67.55,67.45,67.49,19325.0,66.3477,66.3477,66.2495,66.2887,19325.0
2024-08-28 11:30:00,67.49,67.49,67.37,67.46,15623.0,66.2887,66.2887,66.1709,66.2593,15623.0
2024-08-28 11:40:00,67.45,67.45,67.36,67.36,19149.0,66.2495,66.2495,66.1611,66.1611,19149.0
2024-08-28 11:50:00,67.37,67.4,67.35,67.39,15805.0,66.1709,66.2003,66.1512,66.1905,15805.0
2024-08-28 12:00:00,67.38,67.4,67.28,67.3,19129.0,66.1807,66.2003,66.0825,66.1021,19129.0
2024-08-28 12:10:00,67.31,67.33,67.22,67.24,17668.0,66.1119,66.1316,66.0236,66.0432,17668.0
2024-08-28 12:20:00,67.24,67.26,67.14,67.19,21411.0,66.0432,66.0628,65.945,65.9941,21411.0
2024-08-28 12:30:00,67.19,67.23,67.16,67.22,21177.0,65.9941,66.0334,65.9646,66.0236,21177.0
2024-08-28 12:40:00,67.22,67.22,67.13,67.14,17785.0,66.0236,66.0236,65.9352,65.945,17785.0
2024-08-28 12:50:00,67.14,67.16,67.11,67.13,26625.0,65.945,65.9646,65.9155,65.9352,26625.0
2024-08-28 13:00:00,67.12,67.15,67.1,67.11,12788.0,65.9253,65.9548,65.9057,65.9155,12788.0
2024-08-28 13:10:00,67.11,67.12,67.03,67.08,26608.0,65.9155,65.9253,65.8369,65.886,26608.0
2024-08-28 13:20:00,67.07,67.08,66.99,67.04,14435.0,65.8762,65.886,65.7976,65.8468,14435.0
2024-08-28 13:30:00,67.03,67.06,66.95,66.95,19652.0,65.8369,65.8664,65.7584,65.7584,19652.0
2024-08-28 13:40:00,66.95,66.99,66.9,66.92,29435.0,65.7584,65.7976,65.7092,65.7289,29435.0
2024-08-28 13:50:00,66.91,66.94,66.79,66.8,24638.0,65.7191,65.7485,65.6012,65.611,24638.0
2024-08-28 14:00:00,66.81,66.9,66.73,66.85,29600.0,65.6208,65.7092,65.5423,65.6601,29600.0
2024-08-28 14:10:00,66.87,66.89,66.79,66.81,21147.0,65.6798,65.6994,65.6012,65.6208,21147.0
2024-08-28 14:20:00,66.81,66.87,66.79,66.79,21585.0,65.6208,65.6798,65.6012,65.6012,21585.0
2024-08-28 14:30:00,66.8,66.8,66.71,66.75,29332.0,65.611,65.611,65.5226,65.5619,29332.0
2024-08-28 14:40:00,66.76,66.83,66.74,66.79,39402.0,65.5717,65.6405,65.5521,65.6012,39402.0
2024-08-28 14:50:00,66.78,67.02,66.78,67.02,32353.0,65.5914,65.8271,65.5914,65.8271,32353.0
2024-08-28 15:00:00,67.02,67.06,66.9,66.91,34120.0,65.8271,65.8664,65.7092,65.7191,34120.0
2024-08-28 15:10:00,66.93,66.96,66.87,66.95,32519.0,65.7387,65.7682,65.6798,65.7584,32519.0
2024-08-28 15:20:00,66.96,67.06,66.94,67.05,106750.0,65.7682,65.8664,65.7485,65.8566,106750.0
2024-08-28 15:30:00,67.06,67.06,66.96,67.03,111856.0,65.8664,65.8664,65.7682,65.8369,111856.0
2024-08-28 15:40:00,67.04,67.09,66.9,66.93,415866.0,65.8468,65.8959,65.7092,65.7387,415866.0
2024-08-28 15:50:00,66.94,67.07,66.91,67.02,252377.0,65.7485,65.8762,65.7191,65.8271,252377.0
2024-08-29 09:30:00,67.26,67.31,66.93,67.12,95065.0,66.0628,66.1119,65.7387,65.9253,95065.0
2024-08-29 09:40:00,67.14,67.16,66.81,66.85,96858.0,65.945,65.9646,65.6208,65.6601,96858.0
2024-08-29 09:50:00,66.85,67.02,66.77,66.92,23818.0,65.6601,65.8271,65.5816,65.7289,23818.0
2024-08-29 10:00:00,66.96,67.25,66.96,67.18,30244.0,65.7682,66.053,65.7682,65.9843,30244.0
2024-08-29 10:10:00,67.18,67.47,67.14,67.46,52865.0,65.9843,66.2691,65.945,66.2593,52865.0
2024-08-29 10:20:00,67.45,67.54,67.41,67.48,19942.0,66.2495,66.3379,66.2102,66.2789,19942.0
2024-08-29 10:30:00,67.49,67.5,67.34,67.39,20672.0,66.2887,66.2986,66.1414,66.1905,20672.0
2024-08-29 10:40:00,67.4,67.42,67.27,67.28,16854.0,66.2003,66.22,66.0727,66.0825,16854.0
2024-08-29 10:50:00,67.31,67.36,67.26,67.29,17987.0,66.1119,66.1611,66.0628,66.0923,17987.0
2024-08-29 11:00:00,67.31,67.37,67.29,67.31,42358.0,66.1119,66.1709,66.0923,66.1119,42358.0
2024-08-29 11:10:00,67.33,67.46,67.31,67.38,17920.0,66.1316,66.2593,66.1119,66.1807,17920.0
2024-08-29 11:20:00,67.38,67.43,67.34,67.39,22936.0,66.1807,66.2298,66.1414,66.1905,22936.0
2024-08-29 11:30:00,67.4,67.43,67.35,67.37,23396.0,66.2003,66.2298,66.1512,66.1709,23396.0
2024-08-29 11:40:00,67.37,67.48,67.33,67.47,16823.0,66.1709,66.2789,66.1316,66.2691,16823.0
2024-08-29 11:50:00,67.48,67.5,67.41,67.48,41618.0,66.2789,66.2986,66.2102,66.2789,41618.0
2024-08-29 12:00:00,67.48,67.61,67.48,67.56,28312.0,66.2789,66.4066,66.2789,66.3575,28312.0
2024-08-29 12:10:00,67.56,67.62,67.52,67.53,18311.0,66.3575,66.4164,66.3182,66.328,18311.0
2024-08-29 12:20:00,67.53,67.55,67.49,67.51,12884.0,66.328,66.3477,66.2887,66.3084,12884.0
2024-08-29 12:30:00,67.51,67.53,67.48,67.48,14028.0,66.3084,66.328,66.2789,66.2789,14028.0
2024-08-29 12:40:00,67.49,67.56,67.49,67.52,13941.0,66.2887,66.3575,66.2887,66.3182,13941.0
2024-08-29 12:50:00,67.53,67.57,67.5,67.53,20383.0,66.328,66.3673,66.2986,66.328,20383.0
2024-08-29 13:00:00,67.53,67.55,67.46,67.47,19026.0,66.328,66.3477,66.2593,66.2691,19026.0
2024-08-29 13:10:00,67.47,67.48,67.43,67.46,13031.0,66.2691,66.2789,66.2298,66.2593,13031.0
2024-08-29 13:20:00,67.47,67.56,67.45,67.56,49601.0,66.2691,66.3575,66.2495,66.3575,49601.0
2024-08-29 13:30:00,67.56,67.59,67.49,67.54,24426.0,66.3575,66.387,66.2887,66.3379,24426.0
2024-08-29 13:40:00,67.53,67.57,67.5,67.57,21341.0,66.328,66.3673,66.2986,66.3673,21341.0
2024-08-29 13:50:00,67.56,67.63,67.55,67.6,18159.0,66.3575,66.4263,66.3477,66.3968,18159.0
2024-08-29 14:00:00,67.59,67.64,67.54,67.62,32822.0,66.387,66.4361,66.3379,66.4164,32822.0
2024-08-29 14:10:00,67.6,67.66,67.58,67.61,20532.0,66.3968,66.4557,66.3771,66.4066,20532.0
2024-08-29 14:20:00,67.61,67.62,67.49,67.49,20094.0,66.4066,66.4164,66.2887,66.2887,20094.0
2024-08-29 14:30:00,67.49,67.51,67.24,67.27,28637.0,66.2887,66.3084,66.0432,66.0727,28637.0
2024-08-29 14:40:00,67.25,67.31,67.21,67.29,22782.0,66.053,66.1119,66.0137,66.0923,22782.0
2024-08-29 14:50:00,67.28,67.4,67.18,67.37,89599.0,66.0825,66.2003,65.9843,66.1709,89599.0
2024-08-29 15:00:00,67.37,67.43,67.28,67.42,65099.0,66.1709,66.2298,66.0825,66.22,65099.0
2024-08-29 15:10:00,67.42,67.51,67.39,67.49,55256.0,66.22,66.3084,66.1905,66.2887,55256.0
2024-08-29 15:20:00,67.51,67.56,67.39,67.56,71867.0,66.3084,66.3575,66.1905,66.3575,71867.0
2024-08-29 15:30:00,67.57,67.58,67.49,67.52,25481.0,66.3673,66.3771,66.2887,66.3182,25481.0
2024-08-29 15:40:00,67.52,67.53,67.27,67.34,31791.0,66.3182,66.328,66.0727,66.1414,31791.0
2024-08-29 15:50:00,67.34,67.38,67.21,67.26,210271.0,66.1414,66.1807,66.0137,66.0628,210271.0
2024-08-30 09:30:00,67.34,67.55,67.27,67.46,50068.0,66.1414,66.3477,66.0727,66.2593,50068.0
2024-08-30 09:40:00,67.44,67.44,67.15,67.18,40331.0,66.2396,66.2396,65.9548,65.9843,40331.0
2024-08-30 09:50:00,67.16,67.36,67.11,67.28,15742.0,65.9646,66.1611,65.9155,66.0825,15742.0
2024-08-30 10:00:00,67.29,67.41,67.29,67.38,26257.0,66.0923,66.2102,66.0923,66.1807,26257.0
2024-08-30 10:10:00,67.39,67.44,67.34,67.36,24143.0,66.1905,66.2396,66.1414,66.1611,24143.0
2024-08-30 10:20:00,67.36,67.41,67.36,67.4,22721.0,66.1611,66.2102,66.1611,66.2003,22721.0
2024-08-30 10:30:00,67.4,67.47,67.37,67.45,17022.0,66.2003,66.2691,66.1709,66.2495,17022.0
2024-08-30 10:40:00,67.46,67.51,67.37,67.38,17858.0,66.2593,66.3084,66.1709,66.1807,17858.0
2024-08-30 10:50:00,67.38,67.42,67.29,67.33,36405.0,66.1807,66.22,66.0923,66.1316,36405.0
2024-08-30 11:00:00,67.32,67.41,67.28,67.34,29681.0,66.1218,66.2102,66.0825,66.1414,29681.0
2024-08-30 11:10:00,67.34,67.41,67.32,67.38,30432.0,66.1414,66.2102,66.1218,66.1807,30432.0
2024-08-30 11:20:00,67.39,67.39,67.32,67.33,20072.0,66.1905,66.1905,66.1218,66.1316,20072.0
2024-08-30 11:30:00,67.34,67.35,67.15,67.17,35407.0,66.1414,66.1512,65.9548,65.9744,35407.0
2024-08-30 11:40:00,67.17,67.36,67.17,67.36,23748.0,65.9744,66.1611,65.9744,66.1611,23748.0
2024-08-30 11:50:00,67.36,67.4,67.34,67.4,30884.0,66.1611,66.2003,66.1414,66.2003,30884.0
2024-08-30 12:00:00,67.4,67.51,67.32,67.48,32342.0,66.2003,66.3084,66.1218,66.2789,32342.0
2024-08-30 12:10:00,67.48,67.5,67.4,67.44,41112.0,66.2789,66.2986,66.2003,66.2396,41112.0
2024-08-30 12:20:00,67.44,67.52,67.42,67.44,15783.0,66.2396,66.3182,66.22,66.2396,15783.0
2024-08-30 12:30:00,67.44,67.47,67.36,67.46,20369.0,66.2396,66.2691,66.1611,66.2593,20369.0
2024-08-30 12:40:00,67.46,67.48,67.42,67.44,30903.0,66.2593,66.2789,66.22,66.2396,30903.0
2024-08-30 12:50:00,67.43,67.51,67.41,67.48,30678.0,66.2298,66.3084,66.2102,66.2789,30678.0
2024-08-30 13:00:00,67.48,67.59,67.46,67.53,38786.0,66.2789,66.387,66.2593,66.328,38786.0
2024-08-30 13:10:00,67.54,67.65,67.53,67.59,20912.0,66.3379,66.4459,66.328,66.387,20912.0
2024-08-30 13:20:00,67.59,67.6,67.51,67.53,24585.0,66.387,66.3968,66.3084,66.328,24585.0
2024-08-30 13:30:00,67.53,67.69,67.53,67.68,73642.0,66.328,66.4852,66.328,66.4754,73642.0
2024-08-30 13:40:00,67.67,67.74,67.67,67.73,20171.0,66.4655,66.5343,66.4655,66.5245,20171.0
2024-08-30 13:50:00,67.73,67.77,67.69,67.75,37200.0,66.5245,66.5638,66.4852,66.5441,37200.0
2024-08-30 14:00:00,67.75,67.88,67.73,67.88,46241.0,66.5441,66.6718,66.5245,66.6718,46241.0
2024-08-30 14:10:00,67.88,67.89,67.81,67.87,35424.0,66.6718,66.6816,66.603,66.662,35424.0
2024-08-30 14:20:00,67.87,67.91,67.84,67.85,23587.0,66.662,66.7013,66.6325,66.6423,23587.0
2024-08-30 14:30:00,67.85,67.94,67.84,67.93,32866.0,66.6423,66.7307,66.6325,66.7209,32866.0
2024-08-30 14:40:00,67.93,67.98,67.93,67.98,30817.0,66.7209,66.77,66.7209,66.77,30817.0
2024-08-30 14:50:00,67.98,68.0,67.91,67.95,28477.0,66.77,66.7897,66.7013,66.7406,28477.0
2024-08-30 15:00:00,67.93,67.97,67.92,67.94,24279.0,66.7209,66.7602,66.7111,66.7307,24279.0
2024-08-30 15:10:00,67.94,67.95,67.88,67.93,34906.0,66.7307,66.7406,66.6718,66.7209,34906.0
2024-08-30 15:20:00,67.94,68.04,67.93,68.03,80386.0,66.7307,66.829,66.7209,66.8191,80386.0
2024-08-30 15:30:00,68.03,68.13,68.0,68.13,66908.0,66.8191,66.9174,66.7897,66.9174,66908.0
2024-08-30 15:40:00,68.12,68.17,68.03,68.03,90117.0,66.9075,66.9566,66.8191,66.8191,90117.0
2024-08-30 15:50:00,68.04,68.37,68.03,68.23,325181.0,66.829,67.1531,66.8191,67.0156,325181.0
2024-09-03 09:30:00,67.85,68.31,67.85,68.25,69609.0,66.6423,67.0942,66.6423,67.0352,69609.0
2024-09-03 09:40:00,68.27,68.29,67.93,67.95,47478.0,67.0549,67.0745,66.7209,66.7406,47478.0
2024-09-03 09:50:00,67.95,68.13,67.69,68.12,57808.0,66.7406,66.9174,66.4852,66.9075,57808.0
2024-09-03 10:00:00,68.1,68.14,67.57,67.76,46097.0,66.8879,66.9272,66.3673,66.5539,46097.0
2024-09-03 10:10:00,67.73,67.78,67.66,67.72,19699.0,66.5245,66.5736,66.4557,66.5147,19699.0
2024-09-03 10:20:00,67.73,67.76,67.62,67.71,21478.0,66.5245,66.5539,66.4164,66.5048,21478.0
2024-09-03 10:30:00,67.7,67.73,67.62,67.66,22295.0,66.495,66.5245,66.4164,66.4557,22295.0
2024-09-03 10:40:00,67.67,67.7,67.57,67.62,19808.0,66.4655,66.495,66.3673,66.4164,19808.0
2024-09-03 10:50:00,67.62,67.73,67.61,67.73,26199.0,66.4164,66.5245,66.4066,66.5245,26199.0
2024-09-03 11:00:00,67.73,68.19,67.73,68.12,42175.0,66.5245,66.9763,66.5245,66.9075,42175.0
2024-09-03 11:10:00,68.13,68.14,67.92,67.94,54172.0,66.9174,66.9272,66.7111,66.7307,54172.0
2024-09-03 11:20:00,67.94,68.16,67.92,68.15,34567.0,66.7307,66.9468,66.7111,66.937,34567.0
2024-09-03 11:30:00,68.15,68.17,68.07,68.14,25503.0,66.937,66.9566,66.8584,66.9272,25503.0
2024-09-03 11:40:00,68.16,68.21,68.11,68.13,24623.0,66.9468,66.9959,66.8977,66.9174,24623.0
2024-09-03 11:50:00,68.12,68.15,68.09,68.14,22388.0,66.9075,66.937,66.8781,66.9272,22388.0
2024-09-03 12:00:00,68.14,68.19,68.08,68.08,22334.0,66.9272,66.9763,66.8682,66.8682,22334.0
2024-09-03 12:10:00,68.08,68.17,68.07,68.08,31162.0,66.8682,66.9566,66.8584,66.8682,31162.0
2024-09-03 12:20:00,68.09,68.1,67.98,68.02,20939.0,66.8781,66.8879,66.77,66.8093,20939.0
2024-09-03 12:30:00,68.02,68.07,68.01,68.03,13934.0,66.8093,66.8584,66.7995,66.8191,13934.0
2024-09-03 12:40:00,68.03,68.07,67.98,68.07,25252.0,66.8191,66.8584,66.77,66.8584,25252.0
2024-09-03 12:50:00,68.07,68.12,68.04,68.09,17140.0,66.8584,66.9075,66.829,66.8781,17140.0
2024-09-03 13:00:00,68.08,68.15,68.05,68.11,22961.0,66.8682,66.937,66.8388,66.8977,22961.0
2024-09-03 13:10:00,68.11,68.14,68.04,68.08,25743.0,66.8977,66.9272,66.829,66.8682,25743.0
2024-09-03 13:20:00,68.09,68.17,68.07,68.13,14546.0,66.8781,66.9566,66.8584,66.9174,14546.0
2024-09-03 13:30:00,68.12,68.12,67.99,68.05,22470.0,66.9075,66.9075,66.7798,66.8388,22470.0
2024-09-03 13:40:00,68.04,68.18,68.01,68.17,23684.0,66.829,66.9665,66.7995,66.9566,23684.0
2024-09-03 13:50:00,68.16,68.17,68.06,68.1,32961.0,66.9468,66.9566,66.8486,66.8879,32961.0
2024-09-03 14:00:00,68.1,68.1,67.96,68.02,27412.0,66.8879,66.8879,66.7504,66.8093,27412.0
2024-09-03 14:10:00,68.02,68.07,67.99,67.99,22216.0,66.8093,66.8584,66.7798,66.7798,22216.0
2024-09-03 14:20:00,68.0,68.08,68.0,68.0,30567.0,66.7897,66.8682,66.7897,66.7897,30567.0
2024-09-03 14:30:00,68.0,68.01,67.95,67.96,25792.0,66.7897,66.7995,66.7406,66.7504,25792.0
2024-09-03 14:40:00,67.97,68.05,67.95,68.02,24700.0,66.7602,66.8388,66.7406,66.8093,24700.0
2024-09-03 14:50:00,68.03,68.03,67.93,67.95,41831.0,66.8191,66.8191,66.7209,66.7406,41831.0
2024-09-03 15:00:00,67.95,67.97,67.91,67.95,45989.0,66.7406,66.7602,66.7013,66.7406,45989.0
2024-09-03 15:10:00,67.94,67.98,67.9,67.96,56572.0,66.7307,66.77,66.6914,66.7504,56572.0
2024-09-03 15:20:00,67.96,67.98,67.92,67.95,68264.0,66.7504,66.77,66.7111,66.7406,68264.0
2024-09-03 15:30:00,67.95,67.99,67.75,67.84,80140.0,66.7406,66.7798,66.5441,66.6325,80140.0
2024-09-03 15:40:00,67.84,67.85,67.64,67.77,60968.0,66.6325,66.6423,66.4361,66.5638,60968.0
2024-09-03 15:50:00,67.79,67.9,67.65,67.9,324337.0,66.5834,66.6914,66.4459,66.6914,324337.0
2024-09-04 09:30:00,68.24,68.54,68.03,68.49,69846.0,67.0254,67.3201,66.8191,67.2709,69846.0
2024-09-04 09:40:00,68.49,68.51,68.05,68.16,89070.0,67.2709,67.2906,66.8388,66.9468,89070.0
2024-09-04 09:50:00,68.15,68.39,68.12,68.34,61729.0,66.937,67.1727,66.9075,67.1236,61729.0
2024-09-04 10:00:00,68.33,68.35,68.14,68.3,64594.0,67.1138,67.1334,66.9272,67.0843,64594.0
2024-09-04 10:10:00,68.31,68.39,68.23,68.3,25710.0,67.0942,67.1727,67.0156,67.0843,25710.0
2024-09-04 10:20:00,68.31,68.4,68.27,68.31,34630.0,67.0942,67.1825,67.0549,67.0942,34630.0
2024-09-04 10:30:00,68.31,68.36,68.21,68.31,30249.0,67.0942,67.1433,66.9959,67.0942,30249.0
2024-09-04 10:40:00,68.3,68.34,68.24,68.32,29197.0,67.0843,67.1236,67.0254,67.104,29197.0
2024-09-04 10:50:00,68.32,68.4,68.24,68.4,36269.0,67.104,67.1825,67.0254,67.1825,36269.0
2024-09-04 11:00:00,68.39,68.43,68.35,68.35,20904.0,67.1727,67.212,67.1334,67.1334,20904.0
2024-09-04 11:10:00,68.36,68.37,68.24,68.29,26337.0,67.1433,67.1531,67.0254,67.0745,26337.0
2024-09-04 11:20:00,68.3,68.3,68.15,68.15,92688.0,67.0843,67.0843,66.937,66.937,92688.0
2024-09-04 11:30:00,68.12,68.12,67.97,68.01,26898.0,66.9075,66.9075,66.7602,66.7995,26898.0
2024-09-04 11:40:00,68.0,68.09,67.97,68.06,21402.0,66.7897,66.8781,66.7602,66.8486,21402.0
2024-09-04 11:50:00,68.05,68.08,68.01,68.03,18481.0,66.8388,66.8682,66.7995,66.8191,18481.0
2024-09-04 12:00:00,68.05,68.06,67.94,68.01,21366.0,66.8388,66.8486,66.7307,66.7995,21366.0
2024-09-04 12:10:00,68.03,68.05,67.98,68.02,16586.0,66.8191,66.8388,66.77,66.8093,16586.0
2024-09-04 12:20:00,68.02,68.09,67.99,68.01,15848.0,66.8093,66.8781,66.7798,66.7995,15848.0
2024-09-04 12:30:00,68.02,68.1,68.02,68.07,17772.0,66.8093,66.8879,66.8093,66.8584,17772.0
2024-09-04 12:40:00,68.07,68.08,67.99,68.05,28871.0,66.8584,66.8682,66.7798,66.8388,28871.0
2024-09-04 12:50:00,68.05,68.13,68.03,68.08,32295.0,66.8388,66.9174,66.8191,66.8682,32295.0
2024-09-04 13:00:00,68.05,68.05,67.92,67.95,13980.0,66.8388,66.8388,66.7111,66.7406,13980.0
2024-09-04 13:10:00,67.95,68.0,67.91,67.92,19138.0,66.7406,66.7897,66.7013,66.7111,19138.0
2024-09-04 13:20:00,67.94,67.94,67.83,67.85,18144.0,66.7307,66.7307,66.6227,66.6423,18144.0
2024-09-04 13:30:00,67.85,67.86,67.8,67.84,16632.0,66.6423,66.6522,66.5932,66.6325,16632.0
2024-09-04 13:40:00,67.84,67.91,67.8,67.84,17973.0,66.6325,66.7013,66.5932,66.6325,17973.0
2024-09-04 13:50:00,67.84,67.85,67.75,67.76,23651.0,66.6325,66.6423,66.5441,66.5539,23651.0
2024-09-04 14:00:00,67.76,67.76,67.7,67.71,19162.0,66.5539,66.5539,66.495,66.5048,19162.0
2024-09-04 14:10:00,67.71,67.8,67.68,67.76,22463.0,66.5048,66.5932,66.4754,66.5539,22463.0
2024-09-04 14:20:00,67.76,67.8,67.72,67.74,21430.0,66.5539,66.5932,66.5147,66.5343,21430.0
2024-09-04 14:30:00,67.72,67.77,67.65,67.65,24876.0,66.5147,66.5638,66.4459,66.4459,24876.0
2024-09-04 14:40:00,67.68,67.76,67.66,67.73,18770.0,66.4754,66.5539,66.4557,66.5245,18770.0
2024-09-04 14:50:00,67.73,67.74,67.66,67.69,23745.0,66.5245,66.5343,66.4557,66.4852,23745.0
2024-09-04 15:00:00,67.7,67.7,67.63,67.69,24866.0,66.495,66.495,66.4263,66.4852,24866.0
2024-09-04 15:10:00,67.7,67.73,67.61,67.62,40452.0,66.495,66.5245,66.4066,66.4164,40452.0
2024-09-04 15:20:00,67.63,67.69,67.61,67.69,55698.0,66.4263,66.4852,66.4066,66.4852,55698.0
2024-09-04 15:30:00,67.69,67.73,67.58,67.67,39895.0,66.4852,66.5245,66.3771,66.4655,39895.0
2024-09-04 15:40:00,67.67,67.74,67.63,67.69,50423.0,66.4655,66.5343,66.4263,66.4852,50423.0
2024-09-04 15:50:00,67.69,67.85,67.61,67.72,189042.0,66.4852,66.6423,66.4066,66.5147,189042.0
2024-09-05 09:30:00,68.26,68.32,67.89,68.27,121054.0,67.045,67.104,66.6816,67.0549,121054.0
2024-09-05 09:40:00,68.27,68.45,68.2,68.25,57896.0,67.0549,67.2317,66.9861,67.0352,57896.0
2024-09-05 09:50:00,68.25,68.28,67.99,68.06,44332.0,67.0352,67.0647,66.7798,66.8486,44332.0
2024-09-05 10:00:00,68.03,68.41,68.03,68.31,136421.0,66.8191,67.1924,66.8191,67.0942,136421.0
2024-09-05 10:10:00,68.31,68.31,68.07,68.23,34806.0,67.0942,67.0942,66.8584,67.0156,34806.0
2024-09-05 10:20:00,68.23,68.43,68.16,68.41,65172.0,67.0156,67.212,66.9468,67.1924,65172.0
2024-09-05 10:30:00,68.42,68.49,68.39,68.39,73208.0,67.2022,67.2709,67.1727,67.1727,73208.0
2024-09-05 10:40:00,68.38,68.43,68.2,68.22,49216.0,67.1629,67.212,66.9861,67.0058,49216.0
2024-09-05 10:50:00,68.19,68.28,68.17,68.19,43391.0,66.9763,67.0647,66.9566,66.9763,43391.0
2024-09-05 11:00:00,68.2,68.26,68.16,68.21,35278.0,66.9861,67.045,66.9468,66.9959,35278.0
2024-09-05 11:10:00,68.2,68.21,67.88,67.93,47862.0,66.9861,66.9959,66.6718,66.7209,47862.0
2024-09-05 11:20:00,67.94,68.05,67.89,67.89,39291.0,66.7307,66.8388,66.6816,66.6816,39291.0
2024-09-05 11:30:00,67.89,67.9,67.68,67.73,53481.0,66.6816,66.6914,66.4754,66.5245,53481.0
2024-09-05 11:40:00,67.73,67.73,67.61,67.69,33697.0,66.5245,66.5245,66.4066,66.4852,33697.0
2024-09-05 11:50:00,67.7,67.71,67.57,67.6,28073.0,66.495,66.5048,66.3673,66.3968,28073.0
2024-09-05 12:00:00,67.58,67.61,67.55,67.59,25075.0,66.3771,66.4066,66.3477,66.387,25075.0
2024-09-05 12:10:00,67.59,67.59,67.4,67.47,25611.0,66.387,66.387,66.2003,66.2691,25611.0
2024-09-05 12:20:00,67.46,67.52,67.45,67.45,24946.0,66.2593,66.3182,66.2495,66.2495,24946.0
2024-09-05 12:30:00,67.46,67.51,67.4,67.47,32276.0,66.2593,66.3084,66.2003,66.2691,32276.0
2024-09-05 12:40:00,67.48,67.54,67.45,67.47,77738.0,66.2789,66.3379,66.2495,66.2691,77738.0
2024-09-05 12:50:00,67.47,67.62,67.46,67.58,21849.0,66.2691,66.4164,66.2593,66.3771,21849.0
2024-09-05 13:00:00,67.58,67.6,67.49,67.53,106149.0,66.3771,66.3968,66.2887,66.328,106149.0
2024-09-05 13:10:00,67.53,67.58,67.47,67.58,28111.0,66.328,66.3771,66.2691,66.3771,28111.0
2024-09-05 13:20:00,67.57,67.7,67.55,67.62,29936.0,66.3673,66.495,66.3477,66.4164,29936.0
2024-09-05 13:30:00,67.62,67.87,67.61,67.84,44332.0,66.4164,66.662,66.4066,66.6325,44332.0
2024-09-05 13:40:00,67.84,67.97,67.82,67.91,49997.0,66.6325,66.7602,66.6129,66.7013,49997.0
2024-09-05 13:50:00,67.92,68.03,67.9,68.01,59673.0,66.7111,66.8191,66.6914,66.7995,59673.0
2024-09-05 14:00:00,68.02,68.02,67.94,67.97,25226.0,66.8093,66.8093,66.7307,66.7602,25226.0
2024-09-05 14:10:00,67.97,68.02,67.96,68.02,19961.0,66.7602,66.8093,66.7504,66.8093,19961.0
2024-09-05 14:20:00,68.02,68.03,67.9,67.94,26956.0,66.8093,66.8191,66.6914,66.7307,26956.0
2024-09-05 14:30:00,67.92,68.06,67.92,68.02,37229.0,66.7111,66.8486,66.7111,66.8093,37229.0
2024-09-05 14:40:00,68.01,68.08,68.0,68.07,29689.0,66.7995,66.8682,66.7897,66.8584,29689.0
2024-09-05 14:50:00,68.07,68.15,68.04,68.05,42197.0,66.8584,66.937,66.829,66.8388,42197.0
2024-09-05 15:00:00,68.05,68.14,68.01,68.12,43172.0,66.8388,66.9272,66.7995,66.9075,43172.0
2024-09-05 15:10:00,68.12,68.13,67.98,68.01,52605.0,66.9075,66.9174,66.77,66.7995,52605.0
2024-09-05 15:20:00,68.01,68.06,67.95,68.06,43371.0,66.7995,66.8486,66.7406,66.8486,43371.0
2024-09-05 15:30:00,68.06,68.13,68.05,68.06,58046.0,66.8486,66.9174,66.8388,66.8486,58046.0
2024-09-05 15:40:00,68.06,68.07,67.88,68.03,119344.0,66.8486,66.8584,66.6718,66.8191,119344.0
2024-09-05 15:50:00,68.04,68.09,67.94,68.0,317229.0,66.829,66.8781,66.7307,66.7897,317229.0
2024-09-06 09:30:00,68.15,68.6,68.02,68.44,291059.0,66.937,67.379,66.8093,67.2218,291059.0
2024-09-06 09:40:00,68.43,68.45,68.31,68.37,133713.0,67.212,67.2317,67.0942,67.1531,133713.0
2024-09-06 09:50:00,68.37,68.37,68.11,68.14,51277.0,67.1531,67.1531,66.8977,66.9272,51277.0
2024-09-06 10:00:00,68.17,68.29,67.98,67.99,36902.0,66.9566,67.0745,66.77,66.7798,36902.0
2024-09-06 10:10:00,67.98,68.13,67.94,68.07,105230.0,66.77,66.9174,66.7307,66.8584,105230.0
2024-09-06 10:20:00,68.08,68.14,67.65,67.73,120363.0,66.8682,66.9272,66.4459,66.5245,120363.0
2024-09-06 10:30:00,67.74,67.75,67.5,67.62,57130.0,66.5343,66.5441,66.2986,66.4164,57130.0
2024-09-06 10:40:00,67.64,67.65,67.33,67.38,35686.0,66.4361,66.4459,66.1316,66.1807,35686.0
2024-09-06 10:50:00,67.39,67.43,67.08,67.1,65815.0,66.1905,66.2298,65.886,65.9057,65815.0
2024-09-06 11:00:00,67.11,67.56,66.98,66.99,64504.0,65.9155,66.3575,65.7878,65.7976,64504.0
2024-09-06 11:10:00,66.99,67.01,66.73,66.78,26147.0,65.7976,65.8173,65.5423,65.5914,26147.0
2024-09-06 11:20:00,66.79,66.95,66.74,66.82,62426.0,65.6012,65.7584,65.5521,65.6307,62426.0
2024-09-06 11:30:00,66.85,67.02,66.79,66.88,79595.0,65.6601,65.8271,65.6012,65.6896,79595.0
2024-09-06 11:40:00,66.89,66.9,66.75,66.88,53131.0,65.6994,65.7092,65.5619,65.6896,53131.0
2024-09-06 11:50:00,66.88,66.88,66.74,66.78,21608.0,65.6896,65.6896,65.5521,65.5914,21608.0
2024-09-06 12:00:00,66.77,66.84,66.74,66.81,12730.0,65.5816,65.6503,65.5521,65.6208,12730.0
2024-09-06 12:10:00,66.82,66.82,66.68,66.68,18148.0,65.6307,65.6307,65.4932,65.4932,18148.0
2024-09-06 12:20:00,66.7,66.77,66.65,66.65,22711.0,65.5128,65.5816,65.4637,65.4637,22711.0
2024-09-06 12:30:00,66.65,66.77,66.59,66.59,26403.0,65.4637,65.5816,65.4048,65.4048,26403.0
2024-09-06 12:40:00,66.59,66.74,66.5,66.5,19391.0,65.4048,65.5521,65.3164,65.3164,19391.0
2024-09-06 12:50:00,66.51,66.54,66.45,66.51,22902.0,65.3262,65.3557,65.2673,65.3262,22902.0
2024-09-06 13:00:00,66.52,66.68,66.49,66.67,34999.0,65.336,65.4932,65.3065,65.4833,34999.0
2024-09-06 13:10:00,66.69,66.74,66.65,66.72,19351.0,65.503,65.5521,65.4637,65.5325,19351.0
2024-09-06 13:20:00,66.71,66.85,66.71,66.76,26706.0,65.5226,65.6601,65.5226,65.5717,26706.0
2024-09-06 13:30:00,66.75,66.78,66.69,66.73,28291.0,65.5619,65.5914,65.503,65.5423,28291.0
2024-09-06 13:40:00,66.73,66.76,66.69,66.72,34304.0,65.5423,65.5717,65.503,65.5325,34304.0
2024-09-06 13:50:00,66.72,66.83,66.7,66.75,25941.0,65.5325,65.6405,65.5128,65.5619,25941.0
2024-09-06 14:00:00,66.75,66.8,66.59,66.59,69468.0,65.5619,65.611,65.4048,65.4048,69468.0
2024-09-06 14:10:00,66.58,66.64,66.46,66.48,18119.0,65.3949,65.4539,65.2771,65.2967,18119.0
2024-09-06 14:20:00,66.48,66.52,66.38,66.45,42524.0,65.2967,65.336,65.1985,65.2673,42524.0
2024-09-06 14:30:00,66.46,66.48,66.22,66.27,41602.0,65.2771,65.2967,65.0414,65.0905,41602.0
2024-09-06 14:40:00,66.29,66.37,66.27,66.29,47778.0,65.1101,65.1887,65.0905,65.1101,47778.0
2024-09-06 14:50:00,66.29,66.34,66.24,66.3,59695.0,65.1101,65.1592,65.061,65.1199,59695.0
2024-09-06 15:00:00,66.3,66.41,66.3,66.41,63366.0,65.1199,65.228,65.1199,65.228,63366.0
2024-09-06 15:10:00,66.41,66.42,66.31,66.36,93175.0,65.228,65.2378,65.1297,65.1789,93175.0
2024-09-06 15:20:00,66.37,66.53,66.36,66.47,89503.0,65.1887,65.3458,65.1789,65.2869,89503.0
2024-09-06 15:30:00,66.47,66.5,66.27,66.29,88516.0,65.2869,65.3164,65.0905,65.1101,88516.0
2024-09-06 15:40:00,66.3,66.43,66.28,66.42,84943.0,65.1199,65.2476,65.1003,65.2378,84943.0
2024-09-06 15:50:00,66.43,66.44,66.27,66.42,363625.0,65.2476,65.2574,65.0905,65.2378,363625.0
2024-09-09 09:30:00,67.02,67.5,66.94,67.24,182045.0,65.8271,66.2986,65.7485,66.0432,182045.0
2024-09-09 09:40:00,67.26,67.31,67.01,67.21,56461.0,66.0628,66.1119,65.8173,66.0137,56461.0
2024-09-09 09:50:00,67.2,67.25,67.1,67.15,32577.0,66.0039,66.053,65.9057,65.9548,32577.0
2024-09-09 10:00:00,67.17,67.43,67.1,67.41,45183.0,65.9744,66.2298,65.9057,66.2102,45183.0
2024-09-09 10:10:00,67.42,67.64,67.41,67.51,24654.0,66.22,66.4361,66.2102,66.3084,24654.0
2024-09-09 10:20:00,67.51,67.57,67.4,67.43,27909.0,66.3084,66.3673,66.2003,66.2298,27909.0
2024-09-09 10:30:00,67.44,67.5,67.35,67.49,42544.0,66.2396,66.2986,66.1512,66.2887,42544.0
2024-09-09 10:40:00,67.49,67.59,67.46,67.55,42956.0,66.2887,66.387,66.2593,66.3477,42956.0
2024-09-09 10:50:00,67.54,67.54,67.36,67.36,22773.0,66.3379,66.3379,66.1611,66.1611,22773.0
2024-09-09 11:00:00,67.37,67.39,67.26,67.34,16246.0,66.1709,66.1905,66.0628,66.1414,16246.0
2024-09-09 11:10:00,67.34,67.37,67.25,67.26,22757.0,66.1414,66.1709,66.053,66.0628,22757.0
2024-09-09 11:20:00,67.28,67.57,67.28,67.56,24119.0,66.0825,66.3673,66.0825,66.3575,24119.0
2024-09-09 11:30:00,67.56,67.78,67.56,67.61,91159.0,66.3575,66.5736,66.3575,66.4066,91159.0
2024-09-09 11:40:00,67.61,67.77,67.3,67.75,143898.0,66.4066,66.5638,66.1021,66.5441,143898.0
2024-09-09 11:50:00,67.76,67.77,67.69,67.72,37775.0,66.5539,66.5638,66.4852,66.5147,37775.0
2024-09-09 12:00:00,67.71,67.93,67.67,67.93,46048.0,66.5048,66.7209,66.4655,66.7209,46048.0
2024-09-09 12:10:00,67.95,67.98,67.86,67.98,23152.0,66.7406,66.77,66.6522,66.77,23152.0
2024-09-09 12:20:00,67.98,68.0,67.9,67.98,23842.0,66.77,66.7897,66.6914,66.77,23842.0
2024-09-09 12:30:00,67.98,68.09,67.98,68.09,20793.0,66.77,66.8781,66.77,66.8781,20793.0
2024-09-09 12:40:00,68.08,68.19,68.07,68.13,20313.0,66.8682,66.9763,66.8584,66.9174,20313.0
2024-09-09 12:50:00,68.13,68.18,68.1,68.16,19371.0,66.9174,66.9665,66.8879,66.9468,19371.0
2024-09-09 13:00:00,68.17,68.22,68.11,68.2,19447.0,66.9566,67.0058,66.8977,66.9861,19447.0
2024-09-09 13:10:00,68.2,68.2,68.08,68.09,28038.0,66.9861,66.9861,66.8682,66.8781,28038.0
2024-09-09 13:20:00,68.09,68.16,68.06,68.16,22928.0,66.8781,66.9468,66.8486,66.9468,22928.0
2024-09-09 13:30:00,68.17,68.23,68.1,68.22,38000.0,66.9566,67.0156,66.8879,67.0058,38000.0
2024-09-09 13:40:00,68.22,68.28,68.09,68.11,102053.0,67.0058,67.0647,66.8781,66.8977,102053.0
2024-09-09 13:50:00,68.1,68.11,67.88,67.89,69140.0,66.8879,66.8977,66.6718,66.6816,69140.0
2024-09-09 14:00:00,67.88,67.9,67.83,67.86,28975.0,66.6718,66.6914,66.6227,66.6522,28975.0
2024-09-09 14:10:00,67.86,67.93,67.84,67.91,38325.0,66.6522,66.7209,66.6325,66.7013,38325.0
2024-09-09 14:20:00,67.91,67.95,67.86,67.88,23990.0,66.7013,66.7406,66.6522,66.6718,23990.0
2024-09-09 14:30:00,67.88,67.88,67.68,67.68,43938.0,66.6718,66.6718,66.4754,66.4754,43938.0
2024-09-09 14:40:00,67.67,67.78,67.67,67.73,29294.0,66.4655,66.5736,66.4655,66.5245,29294.0
2024-09-09 14:50:00,67.74,67.79,67.74,67.78,27342.0,66.5343,66.5834,66.5343,66.5736,27342.0
2024-09-09 15:00:00,67.76,67.77,67.66,67.71,43311.0,66.5539,66.5638,66.4557,66.5048,43311.0
2024-09-09 15:10:00,67.72,67.73,67.64,67.7,63453.0,66.5147,66.5245,66.4361,66.495,63453.0
2024-09-09 15:20:00,67.69,67.79,67.64,67.77,67145.0,66.4852,66.5834,66.4361,66.5638,67145.0
2024-09-09 15:30:00,67.77,67.9,67.76,67.86,72526.0,66.5638,66.6914,66.5539,66.6522,72526.0
2024-09-09 15:40:00,67.85,67.97,67.73,67.73,65057.0,66.6423,66.7602,66.5245,66.5245,65057.0
2024-09-09 15:50:00,67.74,67.83,67.55,67.72,423559.0,66.5343,66.6227,66.3477,66.5147,423559.0
2024-09-10 09:30:00,67.94,67.94,67.24,67.42,67162.0,66.7307,66.7307,66.0432,66.22,67162.0
2024-09-10 09:40:00,67.43,67.47,67.15,67.17,47598.0,66.2298,66.2691,65.9548,65.9744,47598.0
2024-09-10 09:50:00,67.16,67.19,66.9,66.96,27959.0,65.9646,65.9941,65.7092,65.7682,27959.0
2024-09-10 10:00:00,66.95,66.98,66.49,66.58,34542.0,65.7584,65.7878,65.3065,65.3949,34542.0
2024-09-10 10:10:00,66.54,66.55,66.24,66.26,66154.0,65.3557,65.3655,65.061,65.0806,66154.0
2024-09-10 10:20:00,66.27,66.3,66.14,66.23,38031.0,65.0905,65.1199,64.9628,65.0512,38031.0
2024-09-10 10:30:00,66.23,66.33,66.16,66.28,27181.0,65.0512,65.1494,64.9824,65.1003,27181.0
2024-09-10 10:40:00,66.28,66.44,66.21,66.44,42793.0,65.1003,65.2574,65.0315,65.2574,42793.0
2024-09-10 10:50:00,66.45,66.53,66.38,66.53,134612.0,65.2673,65.3458,65.1985,65.3458,134612.0
2024-09-10 11:00:00,66.53,66.73,66.51,66.72,73792.0,65.3458,65.5423,65.3262,65.5325,73792.0
2024-09-10 11:10:00,66.71,66.75,66.67,66.7,18408.0,65.5226,65.5619,65.4833,65.5128,18408.0
2024-09-10 11:20:00,66.7,66.9,66.7,66.75,75336.0,65.5128,65.7092,65.5128,65.5619,75336.0
2024-09-10 11:30:00,66.75,66.82,66.44,66.44,147335.0,65.5619,65.6307,65.2574,65.2574,147335.0
2024-09-10 11:40:00,66.45,66.6,66.38,66.4,25864.0,65.2673,65.4146,65.1985,65.2181,25864.0
2024-09-10 11:50:00,66.4,66.4,66.2,66.23,41867.0,65.2181,65.2181,65.0217,65.0512,41867.0
2024-09-10 12:00:00,66.2,66.31,66.15,66.25,35160.0,65.0217,65.1297,64.9726,65.0708,35160.0
2024-09-10 12:10:00,66.25,66.34,66.22,66.29,35338.0,65.0708,65.1592,65.0414,65.1101,35338.0
2024-09-10 12:20:00,66.3,66.32,66.2,66.2,26390.0,65.1199,65.1396,65.0217,65.0217,26390.0
2024-09-10 12:30:00,66.19,66.21,66.04,66.05,43975.0,65.0119,65.0315,64.8646,64.8744,43975.0
2024-09-10 12:40:00,66.05,66.17,66.03,66.17,26969.0,64.8744,64.9922,64.8547,64.9922,26969.0
2024-09-10 12:50:00,66.16,66.26,66.11,66.14,36550.0,64.9824,65.0806,64.9333,64.9628,36550.0
2024-09-10 13:00:00,66.13,66.3,66.12,66.25,79840.0,64.953,65.1199,64.9431,65.0708,79840.0
2024-09-10 13:10:00,66.26,66.42,66.25,66.37,39090.0,65.0806,65.2378,65.0708,65.1887,39090.0
2024-09-10 13:20:00,66.39,66.56,66.37,66.55,25510.0,65.2083,65.3753,65.1887,65.3655,25510.0
2024-09-10 13:30:00,66.57,66.77,66.57,66.76,39509.0,65.3851,65.5816,65.3851,65.5717,39509.0
2024-09-10 13:40:00,66.75,66.8,66.69,66.7,33004.0,65.5619,65.611,65.503,65.5128,33004.0
2024-09-10 13:50:00,66.7,66.77,66.69,66.73,17895.0,65.5128,65.5816,65.503,65.5423,17895.0
2024-09-10 14:00:00,66.73,66.8,66.72,66.78,59866.0,65.5423,65.611,65.5325,65.5914,59866.0
2024-09-10 14:10:00,66.8,66.8,66.64,66.72,82653.0,65.611,65.611,65.4539,65.5325,82653.0
2024-09-10 14:20:00,66.73,66.77,66.67,66.76,38569.0,65.5423,65.5816,65.4833,65.5717,38569.0
2024-09-10 14:30:00,66.76,67.01,66.72,66.97,50731.0,65.5717,65.8173,65.5325,65.778,50731.0
2024-09-10 14:40:00,66.97,66.98,66.86,66.89,62840.0,65.778,65.7878,65.67,65.6994,62840.0
2024-09-10 14:50:00,66.89,67.07,66.89,67.06,61201.0,65.6994,65.8762,65.6994,65.8664,61201.0
2024-09-10 15:00:00,67.05,67.06,66.91,67.01,51050.0,65.8566,65.8664,65.7191,65.8173,51050.0
2024-09-10 15:10:00,67.01,67.61,66.8,67.31,777280.0,65.8173,66.4066,65.611,66.1119,777280.0
2024-09-10 15:20:00,67.31,67.45,67.29,67.39,75141.0,66.1119,66.2495,66.0923,66.1905,75141.0
2024-09-10 15:30:00,67.37,67.45,67.22,67.33,127118.0,66.1709,66.2495,66.0236,66.1316,127118.0
2024-09-10 15:40:00,67.34,67.39,67.16,67.2,141795.0,66.1414,66.1905,65.9646,66.0039,141795.0
2024-09-10 15:50:00,67.2,67.55,67.18,67.51,349876.0,66.0039,66.3477,65.9843,66.3084,349876.0
2024-09-11 09:30:00,67.23,67.26,66.73,66.83,95694.0,66.0334,66.0628,65.5423,65.6405,95694.0
2024-09-11 09:40:00,66.81,66.82,66.62,66.64,27666.0,65.6208,65.6307,65.4342,65.4539,27666.0
2024-09-11 09:50:00,66.61,66.67,66.52,66.58,20005.0,65.4244,65.4833,65.336,65.3949,20005.0
2024-09-11 10:00:00,66.58,66.58,66.28,66.39,62017.0,65.3949,65.3949,65.1003,65.2083,62017.0
2024-09-11 10:10:00,66.38,66.39,66.02,66.02,44638.0,65.1985,65.2083,64.8449,64.8449,44638.0
2024-09-11 10:20:00,66.03,66.16,66.01,66.07,46861.0,64.8547,64.9824,64.8351,64.894,46861.0
2024-09-11 10:30:00,66.06,66.53,66.0,66.53,93094.0,64.8842,65.3458,64.8253,65.3458,93094.0
2024-09-11 10:40:00,66.53,66.53,66.36,66.41,35103.0,65.3458,65.3458,65.1789,65.228,35103.0
2024-09-11 10:50:00,66.41,66.66,66.41,66.64,34402.0,65.228,65.4735,65.228,65.4539,34402.0
2024-09-11 11:00:00,66.64,66.77,66.61,66.72,41866.0,65.4539,65.5816,65.4244,65.5325,41866.0
2024-09-11 11:10:00,66.72,66.87,66.68,66.69,87082.0,65.5325,65.6798,65.4932,65.503,87082.0
2024-09-11 11:20:00,66.69,66.75,66.59,66.71,33420.0,65.503,65.5619,65.4048,65.5226,33420.0
2024-09-11 11:30:00,66.73,66.95,66.71,66.94,38773.0,65.5423,65.7584,65.5226,65.7485,38773.0
2024-09-11 11:40:00,66.95,67.03,66.91,66.99,30431.0,65.7584,65.8369,65.7191,65.7976,30431.0
2024-09-11 11:50:00,66.99,67.03,66.85,66.97,48470.0,65.7976,65.8369,65.6601,65.778,48470.0
2024-09-11 12:00:00,66.96,67.15,66.93,67.08,31927.0,65.7682,65.9548,65.7387,65.886,31927.0
2024-09-11 12:10:00,67.08,67.14,67.01,67.13,44276.0,65.886,65.945,65.8173,65.9352,44276.0
2024-09-11 12:20:00,67.14,67.16,67.06,67.16,55188.0,65.945,65.9646,65.8664,65.9646,55188.0
2024-09-11 12:30:00,67.17,67.19,67.11,67.18,33594.0,65.9744,65.9941,65.9155,65.9843,33594.0
2024-09-11 12:40:00,67.18,67.32,67.18,67.29,25531.0,65.9843,66.1218,65.9843,66.0923,25531.0
2024-09-11 12:50:00,67.3,67.42,67.24,67.42,89962.0,66.1021,66.22,66.0432,66.22,89962.0
2024-09-11 13:00:00,67.41,67.56,67.41,67.48,46523.0,66.2102,66.3575,66.2102,66.2789,46523.0
2024-09-11 13:10:00,67.51,67.59,67.48,67.49,20814.0,66.3084,66.387,66.2789,66.2887,20814.0
2024-09-11 13:20:00,67.5,67.5,67.37,67.44,20056.0,66.2986,66.2986,66.1709,66.2396,20056.0
2024-09-11 13:30:00,67.46,67.58,67.46,67.57,50941.0,66.2593,66.3771,66.2593,66.3673,50941.0
2024-09-11 13:40:00,67.56,67.7,67.56,67.7,64719.0,66.3575,66.495,66.3575,66.495,64719.0
2024-09-11 13:50:00,67.69,67.74,67.54,67.59,29380.0,66.4852,66.5343,66.3379,66.387,29380.0
2024-09-11 14:00:00,67.59,67.7,67.58,67.69,40517.0,66.387,66.495,66.3771,66.4852,40517.0
2024-09-11 14:10:00,67.69,67.72,67.63,67.66,27022.0,66.4852,66.5147,66.4263,66.4557,27022.0
2024-09-11 14:20:00,67.66,67.75,67.64,67.65,45488.0,66.4557,66.5441,66.4361,66.4459,45488.0
2024-09-11 14:30:00,67.66,67.83,67.6,67.83,35475.0,66.4557,66.6227,66.3968,66.6227,35475.0
2024-09-11 14:40:00,67.84,67.96,67.84,67.95,43202.0,66.6325,66.7504,66.6325,66.7406,43202.0
2024-09-11 14:50:00,67.96,67.97,67.81,67.87,49918.0,66.7504,66.7602,66.603,66.662,49918.0
2024-09-11 15:00:00,67.88,67.9,67.77,67.86,49941.0,66.6718,66.6914,66.5638,66.6522,49941.0
2024-09-11 15:10:00,67.87,67.96,67.86,67.92,61209.0,66.662,66.7504,66.6522,66.7111,61209.0
2024-09-11 15:20:00,67.91,68.05,67.86,68.0,88737.0,66.7013,66.8388,66.6522,66.7897,88737.0
2024-09-11 15:30:00,68.02,68.04,67.87,67.88,63923.0,66.8093,66.829,66.662,66.6718,63923.0
2024-09-11 15:40:00,67.88,67.88,67.73,67.86,84404.0,66.6718,66.6718,66.5245,66.6522,84404.0
2024-09-11 15:50:00,67.85,68.18,67.73,68.09,366585.0,66.6423,66.9665,66.5245,66.8781,366585.0
2024-09-12 09:30:00,68.25,68.67,68.05,68.61,92380.0,67.0352,67.4477,66.8388,67.3888,92380.0
2024-09-12 09:40:00,68.59,68.66,68.01,68.09,46636.0,67.3692,67.4379,66.7995,66.8781,46636.0
2024-09-12 09:50:00,68.14,68.31,68.11,68.22,29935.0,66.9272,67.0942,66.8977,67.0058,29935.0
2024-09-12 10:00:00,68.2,68.22,68.02,68.15,172710.0,66.9861,67.0058,66.8093,66.937,172710.0
2024-09-12 10:10:00,68.16,68.5,68.16,68.48,28270.0,66.9468,67.2808,66.9468,67.2611,28270.0
2024-09-12 10:20:00,68.47,68.51,68.4,68.51,28072.0,67.2513,67.2906,67.1825,67.2906,28072.0
2024-09-12 10:30:00,68.51,68.56,68.44,68.47,34793.0,67.2906,67.3397,67.2218,67.2513,34793.0
2024-09-12 10:40:00,68.47,68.56,68.4,68.52,37550.0,67.2513,67.3397,67.1825,67.3004,37550.0
2024-09-12 10:50:00,68.53,68.53,68.3,68.3,57662.0,67.3102,67.3102,67.0843,67.0843,57662.0
2024-09-12 11:00:00,68.3,68.47,68.29,68.37,39348.0,67.0843,67.2513,67.0745,67.1531,39348.0
2024-09-12 11:10:00,68.34,68.62,68.33,68.62,80839.0,67.1236,67.3986,67.1138,67.3986,80839.0
2024-09-12 11:20:00,68.61,68.65,68.56,68.59,57849.0,67.3888,67.4281,67.3397,67.3692,57849.0
2024-09-12 11:30:00,68.59,68.7,68.56,68.64,48584.0,67.3692,67.4772,67.3397,67.4183,48584.0
2024-09-12 11:40:00,68.66,68.67,68.49,68.55,45238.0,67.4379,67.4477,67.2709,67.3299,45238.0
2024-09-12 11:50:00,68.55,68.58,68.5,68.53,21658.0,67.3299,67.3593,67.2808,67.3102,21658.0
2024-09-12 12:00:00,68.53,68.62,68.52,68.56,26335.0,67.3102,67.3986,67.3004,67.3397,26335.0
2024-09-12 12:10:00,68.56,68.58,68.5,68.55,26320.0,67.3397,67.3593,67.2808,67.3299,26320.0
2024-09-12 12:20:00,68.56,68.6,68.54,68.54,16621.0,67.3397,67.379,67.3201,67.3201,16621.0
2024-09-12 12:30:00,68.53,68.56,68.47,68.48,15628.0,67.3102,67.3397,67.2513,67.2611,15628.0
2024-09-12 12:40:00,68.47,68.51,68.43,68.48,33438.0,67.2513,67.2906,67.212,67.2611,33438.0
2024-09-12 12:50:00,68.48,68.63,68.48,68.6,30192.0,67.2611,67.4085,67.2611,67.379,30192.0
2024-09-12 13:00:00,68.6,68.68,68.6,68.65,171858.0,67.379,67.4576,67.379,67.4281,171858.0
2024-09-12 13:10:00,68.65,68.69,68.58,68.64,20442.0,67.4281,67.4674,67.3593,67.4183,20442.0
2024-09-12 13:20:00,68.63,68.73,68.59,68.72,34347.0,67.4085,67.5067,67.3692,67.4969,34347.0
2024-09-12 13:30:00,68.72,68.82,68.7,68.82,38412.0,67.4969,67.5951,67.4772,67.5951,38412.0
2024-09-12 13:40:00,68.82,68.86,68.79,68.79,33486.0,67.5951,67.6344,67.5656,67.5656,33486.0
2024-09-12 13:50:00,68.8,68.84,68.78,68.8,49807.0,67.5754,67.6147,67.5558,67.5754,49807.0
2024-09-12 14:00:00,68.8,68.83,68.61,68.65,51481.0,67.5754,67.6049,67.3888,67.4281,51481.0
2024-09-12 14:10:00,68.65,68.75,68.56,68.57,56779.0,67.4281,67.5263,67.3397,67.3495,56779.0
2024-09-12 14:20:00,68.57,68.7,68.54,68.67,32652.0,67.3495,67.4772,67.3201,67.4477,32652.0
2024-09-12 14:30:00,68.67,68.75,68.65,68.73,22017.0,67.4477,67.5263,67.4281,67.5067,22017.0
2024-09-12 14:40:00,68.74,68.78,68.72,68.73,25530.0,67.5165,67.5558,67.4969,67.5067,25530.0
2024-09-12 14:50:00,68.73,68.75,68.53,68.69,35530.0,67.5067,67.5263,67.3102,67.4674,35530.0
2024-09-12 15:00:00,68.68,68.7,68.63,68.66,44821.0,67.4576,67.4772,67.4085,67.4379,44821.0
2024-09-12 15:10:00,68.65,68.86,68.64,68.86,68560.0,67.4281,67.6344,67.4183,67.6344,68560.0
2024-09-12 15:20:00,68.86,68.87,68.8,68.83,89971.0,67.6344,67.6442,67.5754,67.6049,89971.0
2024-09-12 15:30:00,68.83,69.03,68.8,69.01,116878.0,67.6049,67.8013,67.5754,67.7817,116878.0
2024-09-12 15:40:00,69.01,69.03,68.89,68.89,98985.0,67.7817,67.8013,67.6638,67.6638,98985.0
2024-09-12 15:50:00,68.9,69.1,68.86,69.05,491653.0,67.6736,67.8701,67.6344,67.821,491653.0
2024-09-13 09:30:00,69.36,69.58,69.16,69.5,63252.0,68.1255,68.3415,67.929,68.263,63252.0
2024-09-13 09:40:00,69.53,69.74,69.42,69.74,80531.0,68.2924,68.4987,68.1844,68.4987,80531.0
2024-09-13 09:50:00,69.74,69.74,69.34,69.44,37508.0,68.4987,68.4987,68.1058,68.204,37508.0
2024-09-13 10:00:00,69.48,69.53,69.14,69.26,97862.0,68.2433,68.2924,67.9094,68.0272,97862.0
2024-09-13 10:10:00,69.26,69.36,69.2,69.27,39711.0,68.0272,68.1255,67.9683,68.0371,39711.0
2024-09-13 10:20:00,69.27,69.41,69.24,69.28,45526.0,68.0371,68.1746,68.0076,68.0469,45526.0
2024-09-13 10:30:00,69.27,69.3,69.06,69.08,42226.0,68.0371,68.0665,67.8308,67.8504,42226.0
2024-09-13 10:40:00,69.08,69.2,68.97,68.98,47576.0,67.8504,67.9683,67.7424,67.7522,47576.0
2024-09-13 10:50:00,68.98,69.0,68.67,68.76,59763.0,67.7522,67.7719,67.4477,67.5361,59763.0
2024-09-13 11:00:00,68.76,68.91,68.74,68.74,79162.0,67.5361,67.6835,67.5165,67.5165,79162.0
2024-09-13 11:10:00,68.75,68.75,68.64,68.74,47774.0,67.5263,67.5263,67.4183,67.5165,47774.0
2024-09-13 11:20:00,68.74,68.85,68.7,68.78,33636.0,67.5165,67.6245,67.4772,67.5558,33636.0
2024-09-13 11:30:00,68.77,68.78,68.73,68.75,34161.0,67.546,67.5558,67.5067,67.5263,34161.0
2024-09-13 11:40:00,68.74,68.97,68.74,68.92,21712.0,67.5165,67.7424,67.5165,67.6933,21712.0
2024-09-13 11:50:00,68.91,68.97,68.89,68.89,29645.0,67.6835,67.7424,67.6638,67.6638,29645.0
2024-09-13 12:00:00,68.9,68.91,68.85,68.91,27225.0,67.6736,67.6835,67.6245,67.6835,27225.0
2024-09-13 12:10:00,68.92,68.92,68.78,68.84,20133.0,67.6933,67.6933,67.5558,67.6147,20133.0
2024-09-13 12:20:00,68.84,68.9,68.81,68.81,26380.0,67.6147,67.6736,67.5853,67.5853,26380.0
2024-09-13 12:30:00,68.81,68.82,68.65,68.75,220387.0,67.5853,67.5951,67.4281,67.5263,220387.0
2024-09-13 12:40:00,68.76,68.8,68.73,68.75,29294.0,67.5361,67.5754,67.5067,67.5263,29294.0
2024-09-13 12:50:00,68.75,68.85,68.75,68.78,40979.0,67.5263,67.6245,67.5263,67.5558,40979.0
2024-09-13 13:00:00,68.78,68.79,68.67,68.73,95371.0,67.5558,67.5656,67.4477,67.5067,95371.0
2024-09-13 13:10:00,68.72,68.74,68.6,68.6,45143.0,67.4969,67.5165,67.379,67.379,45143.0
2024-09-13 13:20:00,68.58,68.92,68.57,68.89,102824.0,67.3593,67.6933,67.3495,67.6638,102824.0
2024-09-13 13:30:00,68.89,68.95,68.84,68.94,48471.0,67.6638,67.7228,67.6147,67.7129,48471.0
2024-09-13 13:40:00,68.93,68.97,68.82,68.9,29550.0,67.7031,67.7424,67.5951,67.6736,29550.0
2024-09-13 13:50:00,68.9,68.95,68.88,68.89,35263.0,67.6736,67.7228,67.654,67.6638,35263.0
2024-09-13 14:00:00,68.89,68.98,68.75,68.95,31764.0,67.6638,67.7522,67.5263,67.7228,31764.0
2024-09-13 14:10:00,68.95,68.95,68.87,68.91,27607.0,67.7228,67.7228,67.6442,67.6835,27607.0
2024-09-13 14:20:00,68.9,68.92,68.75,68.76,28550.0,67.6736,67.6933,67.5263,67.5361,28550.0
2024-09-13 14:30:00,68.75,68.78,68.69,68.7,25989.0,67.5263,67.5558,67.4674,67.4772,25989.0
2024-09-13 14:40:00,68.7,68.86,68.69,68.81,33908.0,67.4772,67.6344,67.4674,67.5853,33908.0
2024-09-13 14:50:00,68.8,68.8,68.72,68.76,41979.0,67.5754,67.5754,67.4969,67.5361,41979.0
2024-09-13 15:00:00,68.75,68.87,68.73,68.85,46040.0,67.5263,67.6442,67.5067,67.6245,46040.0
2024-09-13 15:10:00,68.86,68.88,68.77,68.8,121798.0,67.6344,67.654,67.546,67.5754,121798.0
2024-09-13 15:20:00,68.79,68.82,68.7,68.77,65734.0,67.5656,67.5951,67.4772,67.546,65734.0
2024-09-13 15:30:00,68.77,68.91,68.58,68.61,100935.0,67.546,67.6835,67.3593,67.3888,100935.0
2024-09-13 15:40:00,68.62,68.62,68.51,68.56,66934.0,67.3986,67.3986,67.2906,67.3397,66934.0
2024-09-13 15:50:00,68.57,68.9,68.54,68.71,318167.0,67.3495,67.6736,67.3201,67.487,318167.0
2024-09-16 09:30:00,69.0,69.55,69.0,69.33,133550.0,67.7719,68.3121,67.7719,68.096,133550.0
2024-09-16 09:40:00,69.3,69.33,69.05,69.23,23377.0,68.0665,68.096,67.821,67.9978,23377.0
2024-09-16 09:50:00,69.26,69.54,69.24,69.52,11009.0,68.0272,68.3023,68.0076,68.2826,11009.0
2024-09-16 10:00:00,69.53,69.78,69.45,69.75,24134.0,68.2924,68.538,68.2139,68.5085,24134.0
2024-09-16 10:10:00,69.75,69.91,69.69,69.91,39660.0,68.5085,68.6657,68.4496,68.6657,39660.0
2024-09-16 10:20:00,69.91,69.93,69.61,69.69,84026.0,68.6657,68.6853,68.371,68.4496,84026.0
2024-09-16 10:30:00,69.69,69.81,69.62,69.75,30841.0,68.4496,68.5675,68.3808,68.5085,30841.0
2024-09-16 10:40:00,69.76,69.83,69.71,69.8,23898.0,68.5183,68.5871,68.4692,68.5576,23898.0
2024-09-16 10:50:00,69.8,69.84,69.69,69.84,79212.0,68.5576,68.5969,68.4496,68.5969,79212.0
2024-09-16 11:00:00,69.84,69.84,69.77,69.84,28292.0,68.5969,68.5969,68.5282,68.5969,28292.0
2024-09-16 11:10:00,69.84,69.92,69.78,69.92,49166.0,68.5969,68.6755,68.538,68.6755,49166.0
2024-09-16 11:20:00,69.91,69.95,69.8,69.86,68251.0,68.6657,68.705,68.5576,68.6166,68251.0
2024-09-16 11:30:00,69.86,69.99,69.85,69.98,44614.0,68.6166,68.7442,68.6067,68.7344,44614.0
2024-09-16 11:40:00,69.98,70.14,69.96,70.13,92343.0,68.7344,68.8916,68.7148,68.8818,92343.0
2024-09-16 11:50:00,70.15,70.3,70.14,70.27,60159.0,68.9014,69.0487,68.8916,69.0193,60159.0
2024-09-16 12:00:00,70.26,70.31,70.23,70.27,36557.0,69.0094,69.0586,68.98,69.0193,36557.0
2024-09-16 12:10:00,70.28,70.38,70.27,70.36,37449.0,69.0291,69.1273,69.0193,69.1077,37449.0
2024-09-16 12:20:00,70.34,70.52,70.31,70.49,28617.0,69.088,69.2648,69.0586,69.2353,28617.0
2024-09-16 12:30:00,70.48,70.53,70.45,70.46,36741.0,69.2255,69.2746,69.1961,69.2059,36741.0
2024-09-16 12:40:00,70.46,70.49,70.42,70.48,46297.0,69.2059,69.2353,69.1666,69.2255,46297.0
2024-09-16 12:50:00,70.48,70.49,70.38,70.45,39568.0,69.2255,69.2353,69.1273,69.1961,39568.0
2024-09-16 13:00:00,70.45,70.5,70.25,70.3,31326.0,69.1961,69.2452,68.9996,69.0487,31326.0
2024-09-16 13:10:00,70.3,70.46,70.28,70.45,39007.0,69.0487,69.2059,69.0291,69.1961,39007.0
2024-09-16 13:20:00,70.45,70.46,70.31,70.35,72167.0,69.1961,69.2059,69.0586,69.0978,72167.0
2024-09-16 13:30:00,70.35,70.35,70.18,70.25,50858.0,69.0978,69.0978,68.9309,68.9996,50858.0
2024-09-16 13:40:00,70.24,70.3,70.16,70.22,31411.0,68.9898,69.0487,68.9112,68.9702,31411.0
2024-09-16 13:50:00,70.23,70.25,70.18,70.24,62224.0,68.98,68.9996,68.9309,68.9898,62224.0
2024-09-16 14:00:00,70.24,70.27,70.18,70.27,27962.0,68.9898,69.0193,68.9309,69.0193,27962.0
2024-09-16 14:10:00,70.27,70.31,70.23,70.26,17137.0,69.0193,69.0586,68.98,69.0094,17137.0
2024-09-16 14:20:00,70.26,70.29,70.21,70.23,21624.0,69.0094,69.0389,68.9603,68.98,21624.0
2024-09-16 14:30:00,70.23,70.28,70.19,70.28,17672.0,68.98,69.0291,68.9407,69.0291,17672.0
2024-09-16 14:40:00,70.28,70.3,70.24,70.28,19175.0,69.0291,69.0487,68.9898,69.0291,19175.0
2024-09-16 14:50:00,70.28,70.5,70.28,70.44,45223.0,69.0291,69.2452,69.0291,69.1862,45223.0
2024-09-16 15:00:00,70.44,70.46,70.33,70.37,30824.0,69.1862,69.2059,69.0782,69.1175,30824.0
2024-09-16 15:10:00,70.37,70.41,70.31,70.31,26815.0,69.1175,69.1568,69.0586,69.0586,26815.0
2024-09-16 15:20:00,70.31,70.36,70.29,70.36,31913.0,69.0586,69.1077,69.0389,69.1077,31913.0
2024-09-16 15:30:00,70.35,70.52,70.33,70.42,95316.0,69.0978,69.2648,69.0782,69.1666,95316.0
2024-09-16 15:40:00,70.41,70.46,70.34,70.41,61802.0,69.1568,69.2059,69.088,69.1568,61802.0
2024-09-16 15:50:00,70.4,70.61,70.37,70.56,276633.0,69.147,69.3532,69.1175,69.3041,276633.0
2024-09-17 09:30:00,70.45,70.54,70.33,70.41,77488.0,69.1961,69.2845,69.0782,69.1568,77488.0
2024-09-17 09:40:00,70.41,70.49,70.25,70.46,19159.0,69.1568,69.2353,68.9996,69.2059,19159.0
2024-09-17 09:50:00,70.45,70.56,70.4,70.43,54390.0,69.1961,69.3041,69.147,69.1764,54390.0
2024-09-17 10:00:00,70.43,70.65,70.41,70.54,60792.0,69.1764,69.3925,69.1568,69.2845,60792.0
2024-09-17 10:10:00,70.53,70.69,70.53,70.69,78757.0,69.2746,69.4318,69.2746,69.4318,78757.0
2024-09-17 10:20:00,70.69,70.75,70.54,70.57,44317.0,69.4318,69.4907,69.2845,69.3139,44317.0
2024-09-17 10:30:00,70.58,70.8,70.58,70.76,230775.0,69.3237,69.5398,69.3237,69.5005,230775.0
2024-09-17 10:40:00,70.75,70.77,70.51,70.59,81821.0,69.4907,69.5104,69.255,69.3336,81821.0
2024-09-17 10:50:00,70.59,70.71,70.59,70.64,35549.0,69.3336,69.4514,69.3336,69.3827,35549.0
2024-09-17 11:00:00,70.64,70.85,70.64,70.81,36627.0,69.3827,69.5889,69.3827,69.5497,36627.0
2024-09-17 11:10:00,70.81,70.83,70.74,70.83,45221.0,69.5497,69.5693,69.4809,69.5693,45221.0
2024-09-17 11:20:00,70.82,70.9,70.78,70.83,50015.0,69.5595,69.6381,69.5202,69.5693,50015.0
2024-09-17 11:30:00,70.83,70.92,70.79,70.82,73331.0,69.5693,69.6577,69.53,69.5595,73331.0
2024-09-17 11:40:00,70.82,70.85,70.77,70.8,42606.0,69.5595,69.5889,69.5104,69.5398,42606.0
2024-09-17 11:50:00,70.8,70.85,70.77,70.78,50749.0,69.5398,69.5889,69.5104,69.5202,50749.0
2024-09-17 12:00:00,70.78,70.8,70.67,70.67,48512.0,69.5202,69.5398,69.4121,69.4121,48512.0
2024-09-17 12:10:00,70.68,70.76,70.67,70.74,26006.0,69.422,69.5005,69.4121,69.4809,26006.0
2024-09-17 12:20:00,70.75,70.88,70.73,70.82,27674.0,69.4907,69.6184,69.4711,69.5595,27674.0
2024-09-17 12:30:00,70.79,70.82,70.71,70.71,8617.0,69.53,69.5595,69.4514,69.4514,8617.0
2024-09-17 12:40:00,70.71,70.72,70.32,70.35,38693.0,69.4514,69.4613,69.0684,69.0978,38693.0
2024-09-17 12:50:00,70.34,70.61,70.29,70.45,63727.0,69.088,69.3532,69.0389,69.1961,63727.0
2024-09-17 13:00:00,70.44,70.49,70.32,70.39,31777.0,69.1862,69.2353,69.0684,69.1371,31777.0
2024-09-17 13:10:00,70.4,70.46,70.3,70.45,26760.0,69.147,69.2059,69.0487,69.1961,26760.0
2024-09-17 13:20:00,70.45,70.51,70.41,70.44,52997.0,69.1961,69.255,69.1568,69.1862,52997.0
2024-09-17 13:30:00,70.43,70.5,70.39,70.44,64189.0,69.1764,69.2452,69.1371,69.1862,64189.0
2024-09-17 13:40:00,70.44,70.51,70.36,70.51,37456.0,69.1862,69.255,69.1077,69.255,37456.0
2024-09-17 13:50:00,70.49,70.71,70.49,70.69,18210.0,69.2353,69.4514,69.2353,69.4318,18210.0
2024-09-17 14:00:00,70.68,70.81,70.68,70.8,21106.0,69.422,69.5497,69.422,69.5398,21106.0
2024-09-17 14:10:00,70.8,70.81,70.65,70.68,15328.0,69.5398,69.5497,69.3925,69.422,15328.0
2024-09-17 14:20:00,70.68,70.71,70.59,70.64,10802.0,69.422,69.4514,69.3336,69.3827,10802.0
2024-09-17 14:30:00,70.63,70.68,70.61,70.66,9980.0,69.3729,69.422,69.3532,69.4023,9980.0
2024-09-17 14:40:00,70.65,70.69,70.57,70.61,24119.0,69.3925,69.4318,69.3139,69.3532,24119.0
2024-09-17 14:50:00,70.61,70.69,70.59,70.62,24262.0,69.3532,69.4318,69.3336,69.363,24262.0
2024-09-17 15:00:00,70.63,70.68,70.61,70.65,17174.0,69.3729,69.422,69.3532,69.3925,17174.0
2024-09-17 15:10:00,70.63,70.65,70.59,70.61,25778.0,69.3729,69.3925,69.3336,69.3532,25778.0
2024-09-17 15:20:00,70.6,70.61,70.49,70.57,37841.0,69.3434,69.3532,69.2353,69.3139,37841.0
2024-09-17 15:30:00,70.57,70.6,70.54,70.57,49897.0,69.3139,69.3434,69.2845,69.3139,49897.0
2024-09-17 15:40:00,70.58,70.75,70.55,70.7,91794.0,69.3237,69.4907,69.2943,69.4416,91794.0
2024-09-17 15:50:00,70.71,70.85,70.66,70.85,274916.0,69.4514,69.5889,69.4023,69.5889,274916.0
2024-09-18 09:30:00,70.72,71.1,70.36,71.09,234637.0,69.4613,69.8345,69.1077,69.8247,234637.0
2024-09-18 09:40:00,71.08,71.28,71.08,71.12,26157.0,69.8148,70.0113,69.8148,69.8541,26157.0
2024-09-18 09:50:00,71.08,71.08,70.87,70.97,10795.0,69.8148,69.8148,69.6086,69.7068,10795.0
2024-09-18 10:00:00,70.95,71.06,70.87,70.96,28015.0,69.6872,69.7952,69.6086,69.697,28015.0
2024-09-18 10:10:00,70.96,71.0,70.84,70.93,26781.0,69.697,69.7363,69.5791,69.6675,26781.0
2024-09-18 10:20:00,70.97,71.1,70.94,71.06,20976.0,69.7068,69.8345,69.6773,69.7952,20976.0
2024-09-18 10:30:00,71.05,71.05,70.82,70.86,13624.0,69.7854,69.7854,69.5595,69.5988,13624.0
2024-09-18 10:40:00,70.86,71.01,70.86,70.93,22825.0,69.5988,69.7461,69.5988,69.6675,22825.0
2024-09-18 10:50:00,70.93,71.02,70.91,71.01,22825.0,69.6675,69.7559,69.6479,69.7461,22825.0
2024-09-18 11:00:00,71.0,71.11,70.94,71.11,21491.0,69.7363,69.8443,69.6773,69.8443,21491.0
2024-09-18 11:10:00,71.12,71.23,71.07,71.23,17635.0,69.8541,69.9622,69.805,69.9622,17635.0
2024-09-18 11:20:00,71.24,71.35,71.21,71.33,43367.0,69.972,70.08,69.9425,70.0604,43367.0
2024-09-18 11:30:00,71.33,71.35,71.25,71.35,19300.0,70.0604,70.08,69.9818,70.08,19300.0
2024-09-18 11:40:00,71.36,71.38,71.3,71.32,24226.0,70.0899,70.1095,70.0309,70.0506,24226.0
2024-09-18 11:50:00,71.33,71.34,71.18,71.19,19478.0,70.0604,70.0702,69.9131,69.9229,19478.0
2024-09-18 12:00:00,71.19,71.21,71.1,71.12,12091.0,69.9229,69.9425,69.8345,69.8541,12091.0
2024-09-18 12:10:00,71.13,71.24,71.11,71.2,15561.0,69.864,69.972,69.8443,69.9327,15561.0
2024-09-18 12:20:00,71.2,71.21,71.1,71.19,13097.0,69.9327,69.9425,69.8345,69.9229,13097.0
2024-09-18 12:30:00,71.19,71.24,71.17,71.2,10778.0,69.9229,69.972,69.9032,69.9327,10778.0
2024-09-18 12:40:00,71.2,71.27,71.19,71.26,14989.0,69.9327,70.0015,69.9229,69.9916,14989.0
2024-09-18 12:50:00,71.27,71.32,71.25,71.27,17750.0,70.0015,70.0506,69.9818,70.0015,17750.0
2024-09-18 13:00:00,71.27,71.33,71.26,71.28,15915.0,70.0015,70.0604,69.9916,70.0113,15915.0
2024-09-18 13:10:00,71.29,71.36,71.29,71.29,26224.0,70.0211,70.0899,70.0211,70.0211,26224.0
2024-09-18 13:20:00,71.3,71.38,71.28,71.36,22223.0,70.0309,70.1095,70.0113,70.0899,22223.0
2024-09-18 13:30:00,71.37,71.41,71.26,71.28,23186.0,70.0997,70.139,69.9916,70.0113,23186.0
2024-09-18 13:40:00,71.28,71.3,71.13,71.13,35248.0,70.0113,70.0309,69.864,69.864,35248.0
2024-09-18 13:50:00,71.14,71.24,71.03,71.23,57000.0,69.8738,69.972,69.7657,69.9622,57000.0
2024-09-18 14:00:00,71.21,71.76,71.0,71.2,95789.0,69.9425,70.4827,69.7363,69.9327,95789.0
2024-09-18 14:10:00,71.21,71.37,70.96,71.27,42635.0,69.9425,70.0997,69.697,70.0015,42635.0
2024-09-18 14:20:00,71.28,71.35,71.15,71.35,21379.0,70.0113,70.08,69.8836,70.08,21379.0
2024-09-18 14:30:00,71.34,71.75,71.31,71.71,67345.0,70.0702,70.4729,70.0408,70.4336,67345.0
2024-09-18 14:40:00,71.7,71.7,71.26,71.55,66349.0,70.4238,70.4238,69.9916,70.2765,66349.0
2024-09-18 14:50:00,71.53,71.71,71.28,71.28,48252.0,70.2568,70.4336,70.0113,70.0113,48252.0
2024-09-18 15:00:00,71.26,71.44,71.17,71.37,38384.0,69.9916,70.1684,69.9032,70.0997,38384.0
2024-09-18 15:10:00,71.35,71.73,71.32,71.71,24255.0,70.08,70.4533,70.0506,70.4336,24255.0
2024-09-18 15:20:00,71.71,71.8,71.39,71.63,46513.0,70.4336,70.522,70.1193,70.3551,46513.0
2024-09-18 15:30:00,71.61,71.61,71.18,71.24,50095.0,70.3354,70.3354,69.9131,69.972,50095.0
2024-09-18 15:40:00,71.26,71.26,70.98,71.04,57762.0,69.9916,69.9916,69.7166,69.7756,57762.0
2024-09-18 15:50:00,71.03,71.23,71.0,71.04,241139.0,69.7657,69.9622,69.7363,69.7756,241139.0
2024-09-19 09:30:00,71.5,71.84,71.14,71.15,84631.0,70.2274,70.5613,69.8738,69.8836,84631.0
2024-09-19 09:40:00,71.16,71.16,70.6,71.0,45681.0,69.8934,69.8934,69.3434,69.7363,45681.0
2024-09-19 09:50:00,71.0,71.34,70.75,71.28,43804.0,69.7363,70.0702,69.4907,70.0113,43804.0
2024-09-19 10:00:00,71.3,71.32,71.05,71.1,31136.0,70.0309,70.0506,69.7854,69.8345,31136.0
2024-09-19 10:10:00,71.13,71.27,71.11,71.27,24272.0,69.864,70.0015,69.8443,70.0015,24272.0
2024-09-19 10:20:00,71.26,71.28,71.09,71.23,63492.0,69.9916,70.0113,69.8247,69.9622,63492.0
2024-09-19 10:30:00,71.22,71.41,71.22,71.35,293657.0,69.9524,70.139,69.9524,70.08,293657.0
2024-09-19 10:40:00,71.36,71.57,71.33,71.44,35367.0,70.0899,70.2961,70.0604,70.1684,35367.0
2024-09-19 10:50:00,71.46,71.64,71.37,71.55,20514.0,70.1881,70.3649,70.0997,70.2765,20514.0
2024-09-19 11:00:00,71.55,71.59,71.44,71.48,20837.0,70.2765,70.3158,70.1684,70.2077,20837.0
2024-09-19 11:10:00,71.51,71.68,71.5,71.67,14549.0,70.2372,70.4042,70.2274,70.3943,14549.0
2024-09-19 11:20:00,71.67,71.72,71.62,71.62,16589.0,70.3943,70.4435,70.3452,70.3452,16589.0
2024-09-19 11:30:00,71.63,71.63,71.54,71.55,13591.0,70.3551,70.3551,70.2667,70.2765,13591.0
2024-09-19 11:40:00,71.56,71.59,71.47,71.5,9188.0,70.2863,70.3158,70.1979,70.2274,9188.0
2024-09-19 11:50:00,71.54,71.54,71.4,71.42,10909.0,70.2667,70.2667,70.1292,70.1488,10909.0
2024-09-19 12:00:00,71.43,71.54,71.4,71.48,22361.0,70.1586,70.2667,70.1292,70.2077,22361.0
2024-09-19 12:10:00,71.48,71.54,71.4,71.5,45991.0,70.2077,70.2667,70.1292,70.2274,45991.0
2024-09-19 12:20:00,71.49,71.58,71.47,71.48,6330.0,70.2175,70.3059,70.1979,70.2077,6330.0
2024-09-19 12:30:00,71.49,71.58,71.42,71.44,16202.0,70.2175,70.3059,70.1488,70.1684,16202.0
2024-09-19 12:40:00,71.46,71.58,71.45,71.55,25048.0,70.1881,70.3059,70.1783,70.2765,25048.0
2024-09-19 12:50:00,71.56,71.57,71.51,71.52,11409.0,70.2863,70.2961,70.2372,70.247,11409.0
2024-09-19 13:00:00,71.53,71.56,71.49,71.56,15977.0,70.2568,70.2863,70.2175,70.2863,15977.0
2024-09-19 13:10:00,71.56,71.63,71.5,71.59,19804.0,70.2863,70.3551,70.2274,70.3158,19804.0
2024-09-19 13:20:00,71.61,71.64,71.56,71.6,41017.0,70.3354,70.3649,70.2863,70.3256,41017.0
2024-09-19 13:30:00,71.61,71.72,71.6,71.7,15854.0,70.3354,70.4435,70.3256,70.4238,15854.0
2024-09-19 13:40:00,71.7,71.8,71.68,71.75,13798.0,70.4238,70.522,70.4042,70.4729,13798.0
2024-09-19 13:50:00,71.75,71.79,71.68,71.68,16083.0,70.4729,70.5122,70.4042,70.4042,16083.0
2024-09-19 14:00:00,71.69,71.7,71.64,71.68,23934.0,70.414,70.4238,70.3649,70.4042,23934.0
2024-09-19 14:10:00,71.68,71.72,71.59,71.62,32703.0,70.4042,70.4435,70.3158,70.3452,32703.0
2024-09-19 14:20:00,71.63,71.77,71.61,71.75,11237.0,70.3551,70.4926,70.3354,70.4729,11237.0
2024-09-19 14:30:00,71.75,71.84,71.75,71.84,15474.0,70.4729,70.5613,70.4729,70.5613,15474.0
2024-09-19 14:40:00,71.85,71.87,71.76,71.76,15993.0,70.5711,70.5908,70.4827,70.4827,15993.0
2024-09-19 14:50:00,71.76,71.82,71.7,71.81,14030.0,70.4827,70.5417,70.4238,70.5319,14030.0
2024-09-19 15:00:00,71.81,71.87,71.8,71.83,13855.0,70.5319,70.5908,70.522,70.5515,13855.0
2024-09-19 15:10:00,71.85,71.92,71.84,71.86,27822.0,70.5711,70.6399,70.5613,70.581,27822.0
2024-09-19 15:20:00,71.86,71.91,71.78,71.78,29601.0,70.581,70.6301,70.5024,70.5024,29601.0
2024-09-19 15:30:00,71.77,71.78,71.68,71.71,46365.0,70.4926,70.5024,70.4042,70.4336,46365.0
2024-09-19 15:40:00,71.72,71.79,71.67,71.78,41718.0,70.4435,70.5122,70.3943,70.5024,41718.0
2024-09-19 15:50:00,71.78,71.81,71.63,71.72,300609.0,70.5024,70.5319,70.3551,70.4435,300609.0
2024-09-20 09:30:00,71.49,71.49,71.23,71.34,551122.0,70.2175,70.2175,69.9622,70.0702,551122.0
2024-09-20 09:40:00,71.37,71.5,71.3,71.36,18031.0,70.0997,70.2274,70.0309,70.0899,18031.0
2024-09-20 09:50:00,71.34,71.4,71.23,71.3,13963.0,70.0702,70.1292,69.9622,70.0309,13963.0
2024-09-20 10:00:00,71.3,71.43,71.27,71.33,16646.0,70.0309,70.1586,70.0015,70.0604,16646.0
2024-09-20 10:10:00,71.34,71.46,71.18,71.44,24907.0,70.0702,70.1881,69.9131,70.1684,24907.0
2024-09-20 10:20:00,71.46,71.52,71.32,71.35,34672.0,70.1881,70.247,70.0506,70.08,34672.0
2024-09-20 10:30:00,71.33,71.51,71.31,71.43,23466.0,70.0604,70.2372,70.0408,70.1586,23466.0
2024-09-20 10:40:00,71.4,71.5,71.39,71.48,10331.0,70.1292,70.2274,70.1193,70.2077,10331.0
2024-09-20 10:50:00,71.5,71.57,71.41,71.43,12280.0,70.2274,70.2961,70.139,70.1586,12280.0
2024-09-20 11:00:00,71.43,71.46,71.33,71.45,13509.0,70.1586,70.1881,70.0604,70.1783,13509.0
2024-09-20 11:10:00,71.44,71.47,71.36,71.37,24411.0,70.1684,70.1979,70.0899,70.0997,24411.0
2024-09-20 11:20:00,71.36,71.41,71.31,71.4,28238.0,70.0899,70.139,70.0408,70.1292,28238.0
2024-09-20 11:30:00,71.39,71.5,71.35,71.48,23589.0,70.1193,70.2274,70.08,70.2077,23589.0
2024-09-20 11:40:00,71.48,71.58,71.46,71.55,25396.0,70.2077,70.3059,70.1881,70.2765,25396.0
2024-09-20 11:50:00,71.55,71.63,71.52,71.58,36536.0,70.2765,70.3551,70.247,70.3059,36536.0
2024-09-20 12:00:00,71.57,71.64,71.52,71.62,20906.0,70.2961,70.3649,70.247,70.3452,20906.0
2024-09-20 12:10:00,71.61,71.68,71.57,71.68,18899.0,70.3354,70.4042,70.2961,70.4042,18899.0
2024-09-20 12:20:00,71.69,71.77,71.66,71.77,26242.0,70.414,70.4926,70.3845,70.4926,26242.0
2024-09-20 12:30:00,71.77,71.84,71.74,71.81,25291.0,70.4926,70.5613,70.4631,70.5319,25291.0
2024-09-20 12:40:00,71.81,71.85,71.8,71.82,21106.0,70.5319,70.5711,70.522,70.5417,21106.0
2024-09-20 12:50:00,71.81,71.91,71.81,71.83,28970.0,70.5319,70.6301,70.5319,70.5515,28970.0
2024-09-20 13:00:00,71.83,71.85,71.72,71.74,17680.0,70.5515,70.5711,70.4435,70.4631,17680.0
2024-09-20 13:10:00,71.73,71.8,71.73,71.8,23312.0,70.4533,70.522,70.4533,70.522,23312.0
2024-09-20 13:20:00,71.8,71.86,71.78,71.83,46322.0,70.522,70.581,70.5024,70.5515,46322.0
2024-09-20 13:30:00,71.83,71.89,71.8,71.87,13088.0,70.5515,70.6104,70.522,70.5908,13088.0
2024-09-20 13:40:00,71.87,71.96,71.86,71.87,27567.0,70.5908,70.6792,70.581,70.5908,27567.0
2024-09-20 13:50:00,71.87,71.88,71.66,71.68,85335.0,70.5908,70.6006,70.3845,70.4042,85335.0
2024-09-20 14:00:00,71.67,71.72,71.58,71.65,45502.0,70.3943,70.4435,70.3059,70.3747,45502.0
2024-09-20 14:10:00,71.64,71.69,71.56,71.65,39555.0,70.3649,70.414,70.2863,70.3747,39555.0
2024-09-20 14:20:00,71.64,71.64,71.56,71.57,43525.0,70.3649,70.3649,70.2863,70.2961,43525.0
2024-09-20 14:30:00,71.56,71.58,71.44,71.49,30434.0,70.2863,70.3059,70.1684,70.2175,30434.0
2024-09-20 14:40:00,71.49,71.65,71.46,71.65,51829.0,70.2175,70.3747,70.1881,70.3747,51829.0
2024-09-20 14:50:00,71.64,71.68,71.59,71.64,26885.0,70.3649,70.4042,70.3158,70.3649,26885.0
2024-09-20 15:00:00,71.62,71.74,71.62,71.68,39770.0,70.3452,70.4631,70.3452,70.4042,39770.0
2024-09-20 15:10:00,71.67,71.69,71.61,71.68,40007.0,70.3943,70.414,70.3354,70.4042,40007.0
2024-09-20 15:20:00,71.68,71.79,71.64,71.68,50342.0,70.4042,70.5122,70.3649,70.4042,50342.0
2024-09-20 15:30:00,71.67,71.77,71.61,71.72,56115.0,70.3943,70.4926,70.3354,70.4435,56115.0
2024-09-20 15:40:00,71.72,71.8,71.66,71.77,91541.0,70.4435,70.522,70.3845,70.4926,91541.0
2024-09-20 15:50:00,71.78,71.93,71.73,71.78,500164.0,70.5024,70.6497,70.4533,70.5024,500164.0
2024-09-23 09:30:00,72.87,73.19,72.5,72.65,114494.0,71.573,71.8873,71.2096,71.3569,114494.0
2024-09-23 09:40:00,72.64,72.82,72.48,72.63,44862.0,71.3471,71.5239,71.1899,71.3373,44862.0
2024-09-23 09:50:00,72.64,72.67,72.5,72.62,34092.0,71.3471,71.3765,71.2096,71.3274,34092.0
2024-09-23 10:00:00,72.62,72.68,72.55,72.59,49406.0,71.3274,71.3864,71.2587,71.298,49406.0
2024-09-23 10:10:00,72.59,72.76,72.54,72.76,85831.0,71.298,71.4649,71.2489,71.4649,85831.0
2024-09-23 10:20:00,72.77,72.78,72.68,72.72,36531.0,71.4748,71.4846,71.3864,71.4257,36531.0
2024-09-23 10:30:00,72.7,72.78,72.65,72.67,32734.0,71.406,71.4846,71.3569,71.3765,32734.0
2024-09-23 10:40:00,72.67,72.83,72.66,72.74,17648.0,71.3765,71.5337,71.3667,71.4453,17648.0
2024-09-23 10:50:00,72.74,72.82,72.68,72.68,22694.0,71.4453,71.5239,71.3864,71.3864,22694.0
2024-09-23 11:00:00,72.66,72.67,72.37,72.44,31037.0,71.3667,71.3765,71.0819,71.1506,31037.0
2024-09-23 11:10:00,72.44,72.51,72.42,72.5,28247.0,71.1506,71.2194,71.131,71.2096,28247.0
2024-09-23 11:20:00,72.5,72.51,72.42,72.44,23071.0,71.2096,71.2194,71.131,71.1506,23071.0
2024-09-23 11:30:00,72.44,72.46,72.28,72.41,58147.0,71.1506,71.1703,70.9935,71.1212,58147.0
2024-09-23 11:40:00,72.42,72.43,72.32,72.33,30858.0,71.131,71.1408,71.0328,71.0426,30858.0
2024-09-23 11:50:00,72.34,72.38,72.25,72.25,35500.0,71.0524,71.0917,70.964,70.964,35500.0
2024-09-23 12:00:00,72.25,72.36,72.24,72.3,20004.0,70.964,71.0721,70.9542,71.0131,20004.0
2024-09-23 12:10:00,72.3,72.32,72.19,72.3,30325.0,71.0131,71.0328,70.9051,71.0131,30325.0
2024-09-23 12:20:00,72.3,72.38,72.28,72.34,22201.0,71.0131,71.0917,70.9935,71.0524,22201.0
2024-09-23 12:30:00,72.33,72.38,72.31,72.32,21024.0,71.0426,71.0917,71.023,71.0328,21024.0
2024-09-23 12:40:00,72.31,72.39,72.27,72.38,31413.0,71.023,71.1015,70.9837,71.0917,31413.0
2024-09-23 12:50:00,72.38,72.42,72.31,72.34,25556.0,71.0917,71.131,71.023,71.0524,25556.0
2024-09-23 13:00:00,72.33,72.36,72.27,72.36,18041.0,71.0426,71.0721,70.9837,71.0721,18041.0
2024-09-23 13:10:00,72.37,72.46,72.34,72.44,15938.0,71.0819,71.1703,71.0524,71.1506,15938.0
2024-09-23 13:20:00,72.43,72.46,72.39,72.45,16292.0,71.1408,71.1703,71.1015,71.1605,16292.0
2024-09-23 13:30:00,72.45,72.47,72.41,72.45,16586.0,71.1605,71.1801,71.1212,71.1605,16586.0
2024-09-23 13:40:00,72.45,72.51,72.41,72.51,21938.0,71.1605,71.2194,71.1212,71.2194,21938.0
2024-09-23 13:50:00,72.5,72.53,72.42,72.45,21166.0,71.2096,71.239,71.131,71.1605,21166.0
2024-09-23 14:00:00,72.43,72.44,72.35,72.41,15653.0,71.1408,71.1506,71.0622,71.1212,15653.0
2024-09-23 14:10:00,72.41,72.44,72.39,72.44,15584.0,71.1212,71.1506,71.1015,71.1506,15584.0
2024-09-23 14:20:00,72.44,72.49,72.43,72.45,17654.0,71.1506,71.1998,71.1408,71.1605,17654.0
2024-09-23 14:30:00,72.45,72.45,72.34,72.36,29090.0,71.1605,71.1605,71.0524,71.0721,29090.0
2024-09-23 14:40:00,72.35,72.36,72.26,72.27,29011.0,71.0622,71.0721,70.9738,70.9837,29011.0
2024-09-23 14:50:00,72.26,72.27,72.18,72.23,41197.0,70.9738,70.9837,70.8953,70.9444,41197.0
2024-09-23 15:00:00,72.23,72.23,72.15,72.19,39198.0,70.9444,70.9444,70.8658,70.9051,39198.0
2024-09-23 15:10:00,72.18,72.18,72.08,72.15,66266.0,70.8953,70.8953,70.797,70.8658,66266.0
2024-09-23 15:20:00,72.16,72.17,72.09,72.16,55024.0,70.8756,70.8854,70.8069,70.8756,55024.0
2024-09-23 15:30:00,72.16,72.2,72.14,72.17,63104.0,70.8756,70.9149,70.856,70.8854,63104.0
2024-09-23 15:40:00,72.16,72.22,72.11,72.14,113892.0,70.8756,70.9346,70.8265,70.856,113892.0
2024-09-23 15:50:00,72.14,72.29,72.11,72.12,505159.0,70.856,71.0033,70.8265,70.8363,505159.0
2024-09-24 09:30:00,71.75,72.23,71.37,71.92,81436.0,70.4729,70.9444,70.0997,70.6399,81436.0
2024-09-24 09:40:00,71.92,72.01,71.85,71.95,25498.0,70.6399,70.7283,70.5711,70.6694,25498.0
2024-09-24 09:50:00,71.92,71.93,71.78,71.81,30184.0,70.6399,70.6497,70.5024,70.5319,30184.0
2024-09-24 10:00:00,71.81,72.01,71.73,72.0,46913.0,70.5319,70.7283,70.4533,70.7185,46913.0
2024-09-24 10:10:00,72.01,72.02,71.87,71.97,45733.0,70.7283,70.7381,70.5908,70.689,45733.0
2024-09-24 10:20:00,71.98,72.19,71.98,72.13,37524.0,70.6988,70.9051,70.6988,70.8462,37524.0
2024-09-24 10:30:00,72.15,72.15,71.83,71.96,28412.0,70.8658,70.8658,70.5515,70.6792,28412.0
2024-09-24 10:40:00,71.98,72.09,71.96,72.03,23619.0,70.6988,70.8069,70.6792,70.7479,23619.0
2024-09-24 10:50:00,72.03,72.17,71.98,72.13,36376.0,70.7479,70.8854,70.6988,70.8462,36376.0
2024-09-24 11:00:00,72.13,72.17,72.01,72.08,204899.0,70.8462,70.8854,70.7283,70.797,204899.0
2024-09-24 11:10:00,72.08,72.17,72.04,72.09,23001.0,70.797,70.8854,70.7578,70.8069,23001.0
2024-09-24 11:20:00,72.08,72.11,71.96,71.98,23346.0,70.797,70.8265,70.6792,70.6988,23346.0
2024-09-24 11:30:00,71.97,72.03,71.93,71.97,31639.0,70.689,70.7479,70.6497,70.689,31639.0
2024-09-24 11:40:00,71.96,72.01,71.86,71.86,27531.0,70.6792,70.7283,70.581,70.581,27531.0
2024-09-24 11:50:00,71.86,71.93,71.84,71.93,16674.0,70.581,70.6497,70.5613,70.6497,16674.0
2024-09-24 12:00:00,71.92,71.95,71.76,71.86,15462.0,70.6399,70.6694,70.4827,70.581,15462.0
2024-09-24 12:10:00,71.85,71.94,71.84,71.89,10614.0,70.5711,70.6595,70.5613,70.6104,10614.0
2024-09-24 12:20:00,71.87,71.89,71.74,71.77,19849.0,70.5908,70.6104,70.4631,70.4926,19849.0
2024-09-24 12:30:00,71.78,71.79,71.68,71.79,21491.0,70.5024,70.5122,70.4042,70.5122,21491.0
2024-09-24 12:40:00,71.8,71.87,71.76,71.86,18647.0,70.522,70.5908,70.4827,70.581,18647.0
2024-09-24 12:50:00,71.85,71.88,71.77,71.81,15765.0,70.5711,70.6006,70.4926,70.5319,15765.0
2024-09-24 13:00:00,71.81,71.95,71.78,71.91,34177.0,70.5319,70.6694,70.5024,70.6301,34177.0
2024-09-24 13:10:00,71.91,72.03,71.91,72.02,21734.0,70.6301,70.7479,70.6301,70.7381,21734.0
2024-09-24 13:20:00,72.03,72.03,71.93,71.95,11355.0,70.7479,70.7479,70.6497,70.6694,11355.0
2024-09-24 13:30:00,71.95,71.96,71.9,71.9,15367.0,70.6694,70.6792,70.6203,70.6203,15367.0
2024-09-24 13:40:00,71.91,71.93,71.85,71.91,20940.0,70.6301,70.6497,70.5711,70.6301,20940.0
2024-09-24 13:50:00,71.9,71.97,71.86,71.97,19181.0,70.6203,70.689,70.581,70.689,19181.0
2024-09-24 14:00:00,71.98,72.05,71.97,72.03,21870.0,70.6988,70.7676,70.689,70.7479,21870.0
2024-09-24 14:10:00,72.03,72.06,71.98,72.0,17582.0,70.7479,70.7774,70.6988,70.7185,17582.0
2024-09-24 14:20:00,72.0,72.0,71.93,71.97,22400.0,70.7185,70.7185,70.6497,70.689,22400.0
2024-09-24 14:30:00,71.97,72.01,71.89,71.99,19252.0,70.689,70.7283,70.6104,70.7086,19252.0
2024-09-24 14:40:00,71.99,72.01,71.96,71.97,26359.0,70.7086,70.7283,70.6792,70.689,26359.0
2024-09-24 14:50:00,71.96,71.99,71.92,71.94,29923.0,70.6792,70.7086,70.6399,70.6595,29923.0
2024-09-24 15:00:00,71.94,71.97,71.9,71.92,33622.0,70.6595,70.689,70.6203,70.6399,33622.0
2024-09-24 15:10:00,71.92,71.97,71.9,71.93,35829.0,70.6399,70.689,70.6203,70.6497,35829.0
2024-09-24 15:20:00,71.93,71.93,71.84,71.89,47016.0,70.6497,70.6497,70.5613,70.6104,47016.0
2024-09-24 15:30:00,71.88,71.94,71.87,71.9,54505.0,70.6006,70.6595,70.5908,70.6203,54505.0
2024-09-24 15:40:00,71.9,71.9,71.78,71.81,110976.0,70.6203,70.6203,70.5024,70.5319,110976.0
2024-09-24 15:50:00,71.81,71.88,71.7,71.87,551278.0,70.5319,70.6006,70.4238,70.5908,551278.0
2024-09-25 09:30:00,72.13,72.4,71.87,72.1,98179.0,70.8462,71.1114,70.5908,70.8167,98179.0
2024-09-25 09:40:00,72.11,72.37,72.09,72.16,57955.0,70.8265,71.0819,70.8069,70.8756,57955.0
2024-09-25 09:50:00,72.15,72.22,72.1,72.15,63569.0,70.8658,70.9346,70.8167,70.8658,63569.0
2024-09-25 10:00:00,72.15,72.23,72.08,72.09,44744.0,70.8658,70.9444,70.797,70.8069,44744.0
2024-09-25 10:10:00,72.1,72.13,71.94,71.94,39790.0,70.8167,70.8462,70.6595,70.6595,39790.0
2024-09-25 10:20:00,71.95,71.99,71.92,71.96,14170.0,70.6694,70.7086,70.6399,70.6792,14170.0
2024-09-25 10:30:00,71.95,71.99,71.9,71.98,17382.0,70.6694,70.7086,70.6203,70.6988,17382.0
2024-09-25 10:40:00,71.97,72.07,71.95,72.02,30704.0,70.689,70.7872,70.6694,70.7381,30704.0
2024-09-25 10:50:00,72.05,72.18,72.03,72.12,16598.0,70.7676,70.8953,70.7479,70.8363,16598.0
2024-09-25 11:00:00,72.14,72.14,72.01,72.05,23512.0,70.856,70.856,70.7283,70.7676,23512.0
2024-09-25 11:10:00,72.05,72.09,71.97,72.07,14553.0,70.7676,70.8069,70.689,70.7872,14553.0
2024-09-25 11:20:00,72.05,72.09,72.02,72.08,8337.0,70.7676,70.8069,70.7381,70.797,8337.0
2024-09-25 11:30:00,72.08,72.09,72.05,72.07,8951.0,70.797,70.8069,70.7676,70.7872,8951.0
2024-09-25 11:40:00,72.08,72.15,72.02,72.14,57799.0,70.797,70.8658,70.7381,70.856,57799.0
2024-09-25 11:50:00,72.14,72.18,72.12,72.13,44988.0,70.856,70.8953,70.8363,70.8462,44988.0
2024-09-25 12:00:00,72.14,72.23,72.12,72.2,34125.0,70.856,70.9444,70.8363,70.9149,34125.0
2024-09-25 12:10:00,72.2,72.21,72.11,72.11,30249.0,70.9149,70.9247,70.8265,70.8265,30249.0
2024-09-25 12:20:00,72.11,72.13,72.06,72.1,17019.0,70.8265,70.8462,70.7774,70.8167,17019.0
2024-09-25 12:30:00,72.1,72.14,72.07,72.09,15983.0,70.8167,70.856,70.7872,70.8069,15983.0
2024-09-25 12:40:00,72.09,72.1,72.04,72.09,11536.0,70.8069,70.8167,70.7578,70.8069,11536.0
2024-09-25 12:50:00,72.1,72.14,72.04,72.06,19385.0,70.8167,70.856,70.7578,70.7774,19385.0
2024-09-25 13:00:00,72.06,72.14,72.0,72.06,25133.0,70.7774,70.856,70.7185,70.7774,25133.0
2024-09-25 13:10:00,72.06,72.15,72.04,72.11,12312.0,70.7774,70.8658,70.7578,70.8265,12312.0
2024-09-25 13:20:00,72.11,72.16,72.07,72.07,31581.0,70.8265,70.8756,70.7872,70.7872,31581.0
2024-09-25 13:30:00,72.06,72.07,71.91,72.01,29679.0,70.7774,70.7872,70.6301,70.7283,29679.0
2024-09-25 13:40:00,72.01,72.03,71.94,72.01,19754.0,70.7283,70.7479,70.6595,70.7283,19754.0
2024-09-25 13:50:00,72.02,72.13,72.01,72.11,28548.0,70.7381,70.8462,70.7283,70.8265,28548.0
2024-09-25 14:00:00,72.1,72.12,72.04,72.08,40215.0,70.8167,70.8363,70.7578,70.797,40215.0
2024-09-25 14:10:00,72.09,72.13,72.08,72.1,37967.0,70.8069,70.8462,70.797,70.8167,37967.0
2024-09-25 14:20:00,72.09,72.12,72.07,72.08,72555.0,70.8069,70.8363,70.7872,70.797,72555.0
2024-09-25 14:30:00,72.08,72.12,72.04,72.06,37846.0,70.797,70.8363,70.7578,70.7774,37846.0
2024-09-25 14:40:00,72.06,72.11,72.05,72.07,19965.0,70.7774,70.8265,70.7676,70.7872,19965.0
2024-09-25 14:50:00,72.08,72.11,72.03,72.06,17451.0,70.797,70.8265,70.7479,70.7774,17451.0
2024-09-25 15:00:00,72.06,72.11,72.04,72.09,27096.0,70.7774,70.8265,70.7578,70.8069,27096.0
2024-09-25 15:10:00,72.1,72.12,72.06,72.08,38698.0,70.8167,70.8363,70.7774,70.797,38698.0
2024-09-25 15:20:00,72.08,72.17,72.07,72.16,43916.0,70.797,70.8854,70.7872,70.8756,43916.0
2024-09-25 15:30:00,72.15,72.15,72.04,72.06,72352.0,70.8658,70.8658,70.7578,70.7774,72352.0
2024-09-25 15:40:00,72.06,72.11,72.02,72.11,66751.0,70.7774,70.8265,70.7381,70.8265,66751.0
2024-09-25 15:50:00,72.1,72.18,71.98,72.17,372722.0,70.8167,70.8953,70.6988,70.8854,372722.0
2024-09-26 09:30:00,72.28,72.28,71.58,71.69,88262.0,70.9935,70.9935,70.3059,70.414,88262.0
2024-09-26 09:40:00,71.68,72.01,71.68,71.92,23892.0,70.4042,70.7283,70.4042,70.6399,23892.0
2024-09-26 09:50:00,71.92,72.11,71.85,72.11,39999.0,70.6399,70.8265,70.5711,70.8265,39999.0
2024-09-26 10:00:00,72.12,72.3,71.96,71.96,38365.0,70.8363,71.0131,70.6792,70.6792,38365.0
2024-09-26 10:10:00,71.95,72.16,71.95,72.08,39497.0,70.6694,70.8756,70.6694,70.797,39497.0
2024-09-26 10:20:00,72.1,72.1,71.86,72.03,19516.0,70.8167,70.8167,70.581,70.7479,19516.0
2024-09-26 10:30:00,72.04,72.28,72.03,72.16,30246.0,70.7578,70.9935,70.7479,70.8756,30246.0
2024-09-26 10:40:00,72.17,72.26,72.09,72.2,21326.0,70.8854,70.9738,70.8069,70.9149,21326.0
2024-09-26 10:50:00,72.2,72.23,72.04,72.09,48215.0,70.9149,70.9444,70.7578,70.8069,48215.0
2024-09-26 11:00:00,72.08,72.14,71.99,72.05,43998.0,70.797,70.856,70.7086,70.7676,43998.0
2024-09-26 11:10:00,72.03,72.17,71.96,72.16,38128.0,70.7479,70.8854,70.6792,70.8756,38128.0
2024-09-26 11:20:00,72.14,72.25,72.01,72.01,33605.0,70.856,70.964,70.7283,70.7283,33605.0
2024-09-26 11:30:00,72.01,72.11,71.99,72.08,51600.0,70.7283,70.8265,70.7086,70.797,51600.0
2024-09-26 11:40:00,72.09,72.12,72.05,72.06,51886.0,70.8069,70.8363,70.7676,70.7774,51886.0
2024-09-26 11:50:00,72.06,72.08,72.0,72.01,80803.0,70.7774,70.797,70.7185,70.7283,80803.0
2024-09-26 12:00:00,72.01,72.11,72.0,72.07,62627.0,70.7283,70.8265,70.7185,70.7872,62627.0
2024-09-26 12:10:00,72.08,72.09,71.97,71.99,22338.0,70.797,70.8069,70.689,70.7086,22338.0
2024-09-26 12:20:00,71.98,71.99,71.89,71.91,35258.0,70.6988,70.7086,70.6104,70.6301,35258.0
2024-09-26 12:30:00,71.9,71.91,71.84,71.89,25064.0,70.6203,70.6301,70.5613,70.6104,25064.0
2024-09-26 12:40:00,71.89,71.98,71.87,71.95,10088.0,70.6104,70.6988,70.5908,70.6694,10088.0
2024-09-26 12:50:00,71.95,72.0,71.89,71.94,14547.0,70.6694,70.7185,70.6104,70.6595,14547.0
2024-09-26 13:00:00,71.93,72.03,71.89,71.94,39877.0,70.6497,70.7479,70.6104,70.6595,39877.0
2024-09-26 13:10:00,71.95,71.97,71.83,71.87,21829.0,70.6694,70.689,70.5515,70.5908,21829.0
2024-09-26 13:20:00,71.87,71.94,71.86,71.93,19591.0,70.5908,70.6595,70.581,70.6497,19591.0
2024-09-26 13:30:00,71.94,72.01,71.93,71.98,27875.0,70.6595,70.7283,70.6497,70.6988,27875.0
2024-09-26 13:40:00,71.99,72.03,71.94,72.0,20958.0,70.7086,70.7479,70.6595,70.7185,20958.0
2024-09-26 13:50:00,72.0,72.03,71.95,72.01,19014.0,70.7185,70.7479,70.6694,70.7283,19014.0
2024-09-26 14:00:00,72.02,72.04,71.97,71.97,18564.0,70.7381,70.7578,70.689,70.689,18564.0
2024-09-26 14:10:00,71.97,72.03,71.96,71.99,21692.0,70.689,70.7479,70.6792,70.7086,21692.0
2024-09-26 14:20:00,71.99,72.04,71.88,71.91,25117.0,70.7086,70.7578,70.6006,70.6301,25117.0
2024-09-26 14:30:00,71.9,71.91,71.85,71.9,11733.0,70.6203,70.6301,70.5711,70.6203,11733.0
2024-09-26 14:40:00,71.89,71.89,71.81,71.81,23837.0,70.6104,70.6104,70.5319,70.5319,23837.0
2024-09-26 14:50:00,71.82,71.84,71.78,71.78,21620.0,70.5417,70.5613,70.5024,70.5024,21620.0
2024-09-26 15:00:00,71.78,71.81,71.7,71.71,38935.0,70.5024,70.5319,70.4238,70.4336,38935.0
2024-09-26 15:10:00,71.71,71.75,71.69,71.74,37904.0,70.4336,70.4729,70.414,70.4631,37904.0
2024-09-26 15:20:00,71.73,71.76,71.58,71.62,40255.0,70.4533,70.4827,70.3059,70.3452,40255.0
2024-09-26 15:30:00,71.63,71.65,71.55,71.63,51739.0,70.3551,70.3747,70.2765,70.3551,51739.0
2024-09-26 15:40:00,71.63,71.64,71.54,71.56,85540.0,70.3551,70.3649,70.2667,70.2863,85540.0
2024-09-26 15:50:00,71.58,71.73,71.49,71.49,584191.0,70.3059,70.4533,70.2175,70.2175,584191.0
2024-09-27 09:30:00,71.67,71.89,71.67,71.73,41117.0,70.3943,70.6104,70.3943,70.4533,41117.0
2024-09-27 09:40:00,71.72,71.84,71.41,71.42,27786.0,70.4435,70.5613,70.139,70.1488,27786.0
2024-09-27 09:50:00,71.45,71.57,71.39,71.51,35994.0,70.1783,70.2961,70.1193,70.2372,35994.0
2024-09-27 10:00:00,71.51,71.56,71.31,71.51,53334.0,70.2372,70.2863,70.0408,70.2372,53334.0
2024-09-27 10:10:00,71.52,71.72,71.49,71.7,51688.0,70.247,70.4435,70.2175,70.4238,51688.0
2024-09-27 10:20:00,71.68,72.0,71.68,71.91,53206.0,70.4042,70.7185,70.4042,70.6301,53206.0
2024-09-27 10:30:00,71.92,72.0,71.9,72.0,50622.0,70.6399,70.7185,70.6203,70.7185,50622.0
2024-09-27 10:40:00,72.0,72.01,71.9,71.96,33774.0,70.7185,70.7283,70.6203,70.6792,33774.0
2024-09-27 10:50:00,71.96,72.14,71.91,72.07,58245.0,70.6792,70.856,70.6301,70.7872,58245.0
2024-09-27 11:00:00,72.06,72.16,72.03,72.13,43048.0,70.7774,70.8756,70.7479,70.8462,43048.0
2024-09-27 11:10:00,72.15,72.21,72.14,72.19,39075.0,70.8658,70.9247,70.856,70.9051,39075.0
2024-09-27 11:20:00,72.18,72.27,72.15,72.26,60156.0,70.8953,70.9837,70.8658,70.9738,60156.0
2024-09-27 11:30:00,72.25,72.28,72.15,72.15,45705.0,70.964,70.9935,70.8658,70.8658,45705.0
2024-09-27 11:40:00,72.15,72.16,72.06,72.13,52031.0,70.8658,70.8756,70.7774,70.8462,52031.0
2024-09-27 11:50:00,72.12,72.19,72.08,72.09,26092.0,70.8363,70.9051,70.797,70.8069,26092.0
2024-09-27 12:00:00,72.09,72.1,72.02,72.09,18453.0,70.8069,70.8167,70.7381,70.8069,18453.0
2024-09-27 12:10:00,72.09,72.14,72.05,72.1,24558.0,70.8069,70.856,70.7676,70.8167,24558.0
2024-09-27 12:20:00,72.11,72.11,72.04,72.06,18383.0,70.8265,70.8265,70.7578,70.7774,18383.0
2024-09-27 12:30:00,72.06,72.07,72.02,72.02,17429.0,70.7774,70.7872,70.7381,70.7381,17429.0
2024-09-27 12:40:00,72.02,72.03,71.93,71.93,21633.0,70.7381,70.7479,70.6497,70.6497,21633.0
2024-09-27 12:50:00,71.92,71.95,71.86,71.86,29140.0,70.6399,70.6694,70.581,70.581,29140.0
2024-09-27 13:00:00,71.86,71.95,71.78,71.8,35480.0,70.581,70.6694,70.5024,70.522,35480.0
2024-09-27 13:10:00,71.8,71.84,71.75,71.76,46423.0,70.522,70.5613,70.4729,70.4827,46423.0
2024-09-27 13:20:00,71.76,71.79,71.74,71.78,31386.0,70.4827,70.5122,70.4631,70.5024,31386.0
2024-09-27 13:30:00,71.79,71.87,71.76,71.86,40528.0,70.5122,70.5908,70.4827,70.581,40528.0
2024-09-27 13:40:00,71.86,71.91,71.84,71.9,23673.0,70.581,70.6301,70.5613,70.6203,23673.0
2024-09-27 13:50:00,71.91,71.98,71.87,71.92,25090.0,70.6301,70.6988,70.5908,70.6399,25090.0
2024-09-27 14:00:00,71.91,71.93,71.77,71.82,20438.0,70.6301,70.6497,70.4926,70.5417,20438.0
2024-09-27 14:10:00,71.82,71.83,71.78,71.79,16556.0,70.5417,70.5515,70.5024,70.5122,16556.0
2024-09-27 14:20:00,71.79,71.81,71.71,71.77,20885.0,70.5122,70.5319,70.4336,70.4926,20885.0
2024-09-27 14:30:00,71.78,71.79,71.63,71.7,44853.0,70.5024,70.5122,70.3551,70.4238,44853.0
2024-09-27 14:40:00,71.7,71.84,71.68,71.82,21464.0,70.4238,70.5613,70.4042,70.5417,21464.0
2024-09-27 14:50:00,71.83,71.9,71.77,71.86,25458.0,70.5515,70.6203,70.4926,70.581,25458.0
2024-09-27 15:00:00,71.88,71.89,71.84,71.84,25034.0,70.6006,70.6104,70.5613,70.5613,25034.0
2024-09-27 15:10:00,71.84,71.87,71.8,71.81,41582.0,70.5613,70.5908,70.522,70.5319,41582.0
2024-09-27 15:20:00,71.81,71.83,71.77,71.81,42399.0,70.5319,70.5515,70.4926,70.5319,42399.0
2024-09-27 15:30:00,71.8,71.84,71.74,71.75,49962.0,70.522,70.5613,70.4631,70.4729,49962.0
2024-09-27 15:40:00,71.74,71.75,71.59,71.62,57213.0,70.4631,70.4729,70.3158,70.3452,57213.0
2024-09-27 15:50:00,71.63,71.73,71.61,71.7,236751.0,70.3551,70.4533,70.3354,70.4238,236751.0
2024-09-30 09:30:00,71.35,71.68,71.2,71.3,238717.0,70.08,70.4042,69.9327,70.0309,238717.0
2024-09-30 09:40:00,71.28,71.28,71.05,71.11,262103.0,70.0113,70.0113,69.7854,69.8443,262103.0
2024-09-30 09:50:00,71.11,71.13,70.86,71.06,45522.0,69.8443,69.864,69.5988,69.7952,45522.0
2024-09-30 10:00:00,71.06,71.24,71.03,71.08,62679.0,69.7952,69.972,69.7657,69.8148,62679.0
2024-09-30 10:10:00,71.04,71.15,71.01,71.13,37462.0,69.7756,69.8836,69.7461,69.864,37462.0
2024-09-30 10:20:00,71.14,71.37,71.13,71.33,23661.0,69.8738,70.0997,69.864,70.0604,23661.0
2024-09-30 10:30:00,71.34,71.54,71.33,71.51,21338.0,70.0702,70.2667,70.0604,70.2372,21338.0
2024-09-30 10:40:00,71.55,71.56,71.47,71.5,46291.0,70.2765,70.2863,70.1979,70.2274,46291.0
2024-09-30 10:50:00,71.49,71.5,71.38,71.38,16894.0,70.2175,70.2274,70.1095,70.1095,16894.0
2024-09-30 11:00:00,71.38,71.53,71.38,71.49,31008.0,70.1095,70.2568,70.1095,70.2175,31008.0
2024-09-30 11:10:00,71.5,71.51,71.35,71.4,38184.0,70.2274,70.2372,70.08,70.1292,38184.0
2024-09-30 11:20:00,71.41,71.44,71.34,71.35,22896.0,70.139,70.1684,70.0702,70.08,22896.0
2024-09-30 11:30:00,71.35,71.37,71.32,71.34,20102.0,70.08,70.0997,70.0506,70.0702,20102.0
2024-09-30 11:40:00,71.34,71.37,71.3,71.33,14016.0,70.0702,70.0997,70.0309,70.0604,14016.0
2024-09-30 11:50:00,71.32,71.33,71.28,71.31,14642.0,70.0506,70.0604,70.0113,70.0408,14642.0
2024-09-30 12:00:00,71.32,71.33,71.26,71.31,15125.0,70.0506,70.0604,69.9916,70.0408,15125.0
2024-09-30 12:10:00,71.31,71.4,71.31,71.39,96676.0,70.0408,70.1292,70.0408,70.1193,96676.0
2024-09-30 12:20:00,71.4,71.43,71.35,71.41,13815.0,70.1292,70.1586,70.08,70.139,13815.0
2024-09-30 12:30:00,71.42,71.45,71.38,71.4,23490.0,70.1488,70.1783,70.1095,70.1292,23490.0
2024-09-30 12:40:00,71.41,71.5,71.36,71.46,19440.0,70.139,70.2274,70.0899,70.1881,19440.0
2024-09-30 12:50:00,71.48,71.56,71.45,71.52,15171.0,70.2077,70.2863,70.1783,70.247,15171.0
2024-09-30 13:00:00,71.53,71.55,71.35,71.36,38588.0,70.2568,70.2765,70.08,70.0899,38588.0
2024-09-30 13:10:00,71.36,71.39,71.26,71.27,201530.0,70.0899,70.1193,69.9916,70.0015,201530.0
2024-09-30 13:20:00,71.27,71.29,71.16,71.19,47971.0,70.0015,70.0211,69.8934,69.9229,47971.0
2024-09-30 13:30:00,71.19,71.39,71.18,71.37,131919.0,69.9229,70.1193,69.9131,70.0997,131919.0
2024-09-30 13:40:00,71.36,71.4,71.32,71.33,31738.0,70.0899,70.1292,70.0506,70.0604,31738.0
2024-09-30 13:50:00,71.33,71.41,71.22,71.28,37999.0,70.0604,70.139,69.9524,70.0113,37999.0
2024-09-30 14:00:00,71.28,71.33,71.19,71.22,35157.0,70.0113,70.0604,69.9229,69.9524,35157.0
2024-09-30 14:10:00,71.21,71.27,71.1,71.11,39651.0,69.9425,70.0015,69.8345,69.8443,39651.0
2024-09-30 14:20:00,71.11,71.16,70.97,71.16,121343.0,69.8443,69.8934,69.7068,69.8934,121343.0
2024-09-30 14:30:00,71.15,71.15,71.01,71.11,66477.0,69.8836,69.8836,69.7461,69.8443,66477.0
2024-09-30 14:40:00,71.11,71.18,71.09,71.13,72147.0,69.8443,69.9131,69.8247,69.864,72147.0
2024-09-30 14:50:00,71.13,71.26,71.13,71.15,47585.0,69.864,69.9916,69.864,69.8836,47585.0
2024-09-30 15:00:00,71.14,71.29,71.09,71.29,85252.0,69.8738,70.0211,69.8247,70.0211,85252.0
2024-09-30 15:10:00,71.28,71.42,71.24,71.4,63475.0,70.0113,70.1488,69.972,70.1292,63475.0
2024-09-30 15:20:00,71.4,71.43,71.36,71.39,78018.0,70.1292,70.1586,70.0899,70.1193,78018.0
2024-09-30 15:30:00,71.39,71.49,71.33,71.48,312310.0,70.1193,70.2175,70.0604,70.2077,312310.0
2024-09-30 15:40:00,71.48,71.71,71.42,71.69,184150.0,70.2077,70.4336,70.1488,70.414,184150.0
2024-09-30 15:50:00,71.68,72.0,71.65,71.86,626325.0,70.4042,70.7185,70.3747,70.581,626325.0
2024-10-01 09:30:00,71.68,71.74,71.2,71.23,447554.0,70.4042,70.4631,69.9327,69.9622,447554.0
2024-10-01 09:40:00,71.25,71.36,70.93,71.22,92317.0,69.9818,70.0899,69.6675,69.9524,92317.0
2024-10-01 09:50:00,71.22,71.29,71.06,71.18,28904.0,69.9524,70.0211,69.7952,69.9131,28904.0
2024-10-01 10:00:00,71.17,71.19,70.92,70.97,42724.0,69.9032,69.9229,69.6577,69.7068,42724.0
2024-10-01 10:10:00,70.98,71.09,70.85,70.91,48472.0,69.7166,69.8247,69.5889,69.6479,48472.0
2024-10-01 10:20:00,70.93,71.14,70.9,71.02,31244.0,69.6675,69.8738,69.6381,69.7559,31244.0
2024-10-01 10:30:00,71.03,71.17,70.96,71.13,27353.0,69.7657,69.9032,69.697,69.864,27353.0
2024-10-01 10:40:00,71.14,71.3,71.11,71.2,35809.0,69.8738,70.0309,69.8443,69.9327,35809.0
2024-10-01 10:50:00,71.21,71.36,71.14,71.35,22075.0,69.9425,70.0899,69.8738,70.08,22075.0
2024-10-01 11:00:00,71.37,71.41,71.06,71.07,45658.0,70.0997,70.139,69.7952,69.805,45658.0
2024-10-01 11:10:00,71.08,71.12,70.99,71.1,67278.0,69.8148,69.8541,69.7264,69.8345,67278.0
2024-10-01 11:20:00,71.11,71.31,71.08,71.29,353968.0,69.8443,70.0408,69.8148,70.0211,353968.0
2024-10-01 11:30:00,71.29,71.5,71.29,71.47,46887.0,70.0211,70.2274,70.0211,70.1979,46887.0
2024-10-01 11:40:00,71.5,71.69,71.43,71.69,131730.0,70.2274,70.414,70.1586,70.414,131730.0
2024-10-01 11:50:00,71.71,71.71,71.57,71.57,29388.0,70.4336,70.4336,70.2961,70.2961,29388.0
2024-10-01 12:00:00,71.55,71.6,71.41,71.53,30671.0,70.2765,70.3256,70.139,70.2568,30671.0
2024-10-01 12:10:00,71.53,71.59,71.47,71.54,21747.0,70.2568,70.3158,70.1979,70.2667,21747.0
2024-10-01 12:20:00,71.55,71.59,71.49,71.58,24220.0,70.2765,70.3158,70.2175,70.3059,24220.0
2024-10-01 12:30:00,71.58,71.59,71.39,71.43,29617.0,70.3059,70.3158,70.1193,70.1586,29617.0
2024-10-01 12:40:00,71.44,71.46,71.3,71.32,25192.0,70.1684,70.1881,70.0309,70.0506,25192.0
2024-10-01 12:50:00,71.32,71.52,71.32,71.44,34302.0,70.0506,70.247,70.0506,70.1684,34302.0
2024-10-01 13:00:00,71.44,71.44,71.26,71.28,19081.0,70.1684,70.1684,69.9916,70.0113,19081.0
2024-10-01 13:10:00,71.29,71.34,71.17,71.24,334104.0,70.0211,70.0702,69.9032,69.972,334104.0
2024-10-01 13:20:00,71.26,71.29,71.13,71.15,15533.0,69.9916,70.0211,69.864,69.8836,15533.0
2024-10-01 13:30:00,71.16,71.29,71.14,71.22,23387.0,69.8934,70.0211,69.8738,69.9524,23387.0
2024-10-01 13:40:00,71.21,71.38,71.19,71.34,30060.0,69.9425,70.1095,69.9229,70.0702,30060.0
2024-10-01 13:50:00,71.32,71.39,71.28,71.37,24500.0,70.0506,70.1193,70.0113,70.0997,24500.0
2024-10-01 14:00:00,71.37,71.45,71.3,71.37,37116.0,70.0997,70.1783,70.0309,70.0997,37116.0
2024-10-01 14:10:00,71.36,71.42,71.33,71.38,98702.0,70.0899,70.1488,70.0604,70.1095,98702.0
2024-10-01 14:20:00,71.37,71.38,71.3,71.34,40140.0,70.0997,70.1095,70.0309,70.0702,40140.0
2024-10-01 14:30:00,71.34,71.52,71.33,71.44,30343.0,70.0702,70.247,70.0604,70.1684,30343.0
2024-10-01 14:40:00,71.45,71.49,71.34,71.46,170139.0,70.1783,70.2175,70.0702,70.1881,170139.0
2024-10-01 14:50:00,71.47,71.48,71.38,71.44,20884.0,70.1979,70.2077,70.1095,70.1684,20884.0
2024-10-01 15:00:00,71.44,71.44,71.35,71.39,18391.0,70.1684,70.1684,70.08,70.1193,18391.0
2024-10-01 15:10:00,71.39,71.4,71.34,71.37,23294.0,70.1193,70.1292,70.0702,70.0997,23294.0
2024-10-01 15:20:00,71.37,71.46,71.36,71.45,29412.0,70.0997,70.1881,70.0899,70.1783,29412.0
2024-10-01 15:30:00,71.45,71.45,71.24,71.27,69655.0,70.1783,70.1783,69.972,70.0015,69655.0
2024-10-01 15:40:00,71.28,71.32,71.06,71.14,420707.0,70.0113,70.0506,69.7952,69.8738,420707.0
2024-10-01 15:50:00,71.14,71.25,71.05,71.11,322357.0,69.8738,69.9818,69.7854,69.8443,322357.0
2024-10-02 09:30:00,71.04,71.28,70.82,71.07,104719.0,69.7756,70.0113,69.5595,69.805,104719.0
2024-10-02 09:40:00,70.98,71.38,70.94,71.31,26295.0,69.7166,70.1095,69.6773,70.0408,26295.0
2024-10-02 09:50:00,71.33,71.46,71.19,71.2,54363.0,70.0604,70.1881,69.9229,69.9327,54363.0
2024-10-02 10:00:00,71.19,71.27,71.1,71.17,73030.0,69.9229,70.0015,69.8345,69.9032,73030.0
2024-10-02 10:10:00,71.16,71.25,71.12,71.16,104100.0,69.8934,69.9818,69.8541,69.8934,104100.0
2024-10-02 10:20:00,71.18,71.23,71.06,71.1,260684.0,69.9131,69.9622,69.7952,69.8345,260684.0
2024-10-02 10:30:00,71.1,71.17,71.03,71.13,64400.0,69.8345,69.9032,69.7657,69.864,64400.0
2024-10-02 10:40:00,71.12,71.24,71.1,71.19,489824.0,69.8541,69.972,69.8345,69.9229,489824.0
2024-10-02 10:50:00,71.19,71.24,70.97,70.99,71515.0,69.9229,69.972,69.7068,69.7264,71515.0
2024-10-02 11:00:00,70.99,71.03,70.93,70.98,20578.0,69.7264,69.7657,69.6675,69.7166,20578.0
2024-10-02 11:10:00,70.98,70.99,70.89,70.95,67810.0,69.7166,69.7264,69.6282,69.6872,67810.0
2024-10-02 11:20:00,70.95,70.97,70.84,70.95,35003.0,69.6872,69.7068,69.5791,69.6872,35003.0
2024-10-02 11:30:00,70.95,70.99,70.8,70.85,74633.0,69.6872,69.7264,69.5398,69.5889,74633.0
2024-10-02 11:40:00,70.84,70.96,70.84,70.93,16435.0,69.5791,69.697,69.5791,69.6675,16435.0
2024-10-02 11:50:00,70.92,70.93,70.83,70.84,18399.0,69.6577,69.6675,69.5693,69.5791,18399.0
2024-10-02 12:00:00,70.84,70.84,70.74,70.77,24620.0,69.5791,69.5791,69.4809,69.5104,24620.0
2024-10-02 12:10:00,70.78,70.81,70.76,70.81,45770.0,69.5202,69.5497,69.5005,69.5497,45770.0
2024-10-02 12:20:00,70.81,70.85,70.77,70.79,20479.0,69.5497,69.5889,69.5104,69.53,20479.0
2024-10-02 12:30:00,70.8,70.81,70.68,70.73,34580.0,69.5398,69.5497,69.422,69.4711,34580.0
2024-10-02 12:40:00,70.73,70.81,70.65,70.65,52718.0,69.4711,69.5497,69.3925,69.3925,52718.0
2024-10-02 12:50:00,70.66,70.68,70.58,70.58,47138.0,69.4023,69.422,69.3237,69.3237,47138.0
2024-10-02 13:00:00,70.58,70.58,70.52,70.57,36922.0,69.3237,69.3237,69.2648,69.3139,36922.0
2024-10-02 13:10:00,70.58,70.68,70.54,70.64,543513.0,69.3237,69.422,69.2845,69.3827,543513.0
2024-10-02 13:20:00,70.63,70.75,70.58,70.7,62371.0,69.3729,69.4907,69.3237,69.4416,62371.0
2024-10-02 13:30:00,70.7,70.73,70.66,70.7,29051.0,69.4416,69.4711,69.4023,69.4416,29051.0
2024-10-02 13:40:00,70.7,70.72,70.65,70.71,90262.0,69.4416,69.4613,69.3925,69.4514,90262.0
2024-10-02 13:50:00,70.7,70.76,70.67,70.7,43032.0,69.4416,69.5005,69.4121,69.4416,43032.0
2024-10-02 14:00:00,70.7,70.81,70.7,70.8,43767.0,69.4416,69.5497,69.4416,69.5398,43767.0
2024-10-02 14:10:00,70.8,70.84,70.76,70.77,47438.0,69.5398,69.5791,69.5005,69.5104,47438.0
2024-10-02 14:20:00,70.77,70.77,70.68,70.74,31325.0,69.5104,69.5104,69.422,69.4809,31325.0
2024-10-02 14:30:00,70.74,70.79,70.7,70.76,27095.0,69.4809,69.53,69.4416,69.5005,27095.0
2024-10-02 14:40:00,70.76,70.81,70.73,70.81,26317.0,69.5005,69.5497,69.4711,69.5497,26317.0
2024-10-02 14:50:00,70.81,70.85,70.73,70.76,86961.0,69.5497,69.5889,69.4711,69.5005,86961.0
2024-10-02 15:00:00,70.75,70.88,70.75,70.84,17272.0,69.4907,69.6184,69.4907,69.5791,17272.0
2024-10-02 15:10:00,70.84,70.94,70.83,70.92,283360.0,69.5791,69.6773,69.5693,69.6577,283360.0
2024-10-02 15:20:00,70.92,70.93,70.78,70.8,26513.0,69.6577,69.6675,69.5202,69.5398,26513.0
2024-10-02 15:30:00,70.79,70.79,70.69,70.7,47261.0,69.53,69.53,69.4318,69.4416,47261.0
2024-10-02 15:40:00,70.7,70.93,70.69,70.92,76945.0,69.4416,69.6675,69.4318,69.6577,76945.0
2024-10-02 15:50:00,70.93,70.98,70.85,70.94,276317.0,69.6675,69.7166,69.5889,69.6773,276317.0
2024-10-03 09:30:00,70.88,70.9,70.68,70.75,49216.0,69.6184,69.6381,69.422,69.4907,49216.0
2024-10-03 09:40:00,70.75,70.76,70.43,70.64,26676.0,69.4907,69.5005,69.1764,69.3827,26676.0
2024-10-03 09:50:00,70.66,70.66,70.41,70.63,44244.0,69.4023,69.4023,69.1568,69.3729,44244.0
2024-10-03 10:00:00,70.64,70.94,70.63,70.78,53430.0,69.3827,69.6773,69.3729,69.5202,53430.0
2024-10-03 10:10:00,70.78,70.97,70.71,70.84,27505.0,69.5202,69.7068,69.4514,69.5791,27505.0
2024-10-03 10:20:00,70.82,70.89,70.64,70.65,18880.0,69.5595,69.6282,69.3827,69.3925,18880.0
2024-10-03 10:30:00,70.65,70.74,70.58,70.73,20193.0,69.3925,69.4809,69.3237,69.4711,20193.0
2024-10-03 10:40:00,70.73,70.74,70.51,70.57,51753.0,69.4711,69.4809,69.255,69.3139,51753.0
2024-10-03 10:50:00,70.61,70.64,70.44,70.45,51998.0,69.3532,69.3827,69.1862,69.1961,51998.0
2024-10-03 11:00:00,70.44,70.58,70.44,70.56,51224.0,69.1862,69.3237,69.1862,69.3041,51224.0
2024-10-03 11:10:00,70.53,70.64,70.47,70.64,39971.0,69.2746,69.3827,69.2157,69.3827,39971.0
2024-10-03 11:20:00,70.63,70.72,70.6,70.68,10363.0,69.3729,69.4613,69.3434,69.422,10363.0
2024-10-03 11:30:00,70.72,70.79,70.72,70.75,10905.0,69.4613,69.53,69.4613,69.4907,10905.0
2024-10-03 11:40:00,70.77,70.87,70.77,70.86,8201.0,69.5104,69.6086,69.5104,69.5988,8201.0
2024-10-03 11:50:00,70.86,70.91,70.85,70.85,10122.0,69.5988,69.6479,69.5889,69.5889,10122.0
2024-10-03 12:00:00,70.85,70.97,70.85,70.95,11006.0,69.5889,69.7068,69.5889,69.6872,11006.0
2024-10-03 12:10:00,70.96,70.99,70.91,70.95,14604.0,69.697,69.7264,69.6479,69.6872,14604.0
2024-10-03 12:20:00,70.96,71.01,70.95,71.0,19444.0,69.697,69.7461,69.6872,69.7363,19444.0
2024-10-03 12:30:00,71.0,71.01,70.91,70.92,29537.0,69.7363,69.7461,69.6479,69.6577,29537.0
2024-10-03 12:40:00,70.91,70.91,70.73,70.75,14935.0,69.6479,69.6479,69.4711,69.4907,14935.0
2024-10-03 12:50:00,70.74,70.75,70.64,70.73,38361.0,69.4809,69.4907,69.3827,69.4711,38361.0
2024-10-03 13:00:00,70.73,70.74,70.64,70.66,14556.0,69.4711,69.4809,69.3827,69.4023,14556.0
2024-10-03 13:10:00,70.66,70.67,70.59,70.59,7856.0,69.4023,69.4121,69.3336,69.3336,7856.0
2024-10-03 13:20:00,70.6,70.73,70.59,70.67,25613.0,69.3434,69.4711,69.3336,69.4121,25613.0
2024-10-03 13:30:00,70.66,70.73,70.65,70.66,21665.0,69.4023,69.4711,69.3925,69.4023,21665.0
2024-10-03 13:40:00,70.65,70.69,70.59,70.64,15132.0,69.3925,69.4318,69.3336,69.3827,15132.0
2024-10-03 13:50:00,70.64,70.68,70.61,70.67,14280.0,69.3827,69.422,69.3532,69.4121,14280.0
2024-10-03 14:00:00,70.67,70.72,70.61,70.71,20782.0,69.4121,69.4613,69.3532,69.4514,20782.0
2024-10-03 14:10:00,70.71,70.72,70.67,70.71,16913.0,69.4514,69.4613,69.4121,69.4514,16913.0
2024-10-03 14:20:00,70.72,70.73,70.62,70.69,16369.0,69.4613,69.4711,69.363,69.4318,16369.0
2024-10-03 14:30:00,70.69,70.69,70.63,70.64,32630.0,69.4318,69.4318,69.3729,69.3827,32630.0
2024-10-03 14:40:00,70.65,70.69,70.64,70.67,13386.0,69.3925,69.4318,69.3827,69.4121,13386.0
2024-10-03 14:50:00,70.68,70.7,70.65,70.67,19405.0,69.422,69.4416,69.3925,69.4121,19405.0
2024-10-03 15:00:00,70.68,70.68,70.61,70.65,29898.0,69.422,69.422,69.3532,69.3925,29898.0
2024-10-03 15:10:00,70.64,70.66,70.59,70.66,28958.0,69.3827,69.4023,69.3336,69.4023,28958.0
2024-10-03 15:20:00,70.66,70.72,70.63,70.7,27888.0,69.4023,69.4613,69.3729,69.4416,27888.0
2024-10-03 15:30:00,70.7,70.72,70.66,70.66,32110.0,69.4416,69.4613,69.4023,69.4023,32110.0
2024-10-03 15:40:00,70.66,70.68,70.54,70.67,99652.0,69.4023,69.422,69.2845,69.4121,99652.0
2024-10-03 15:50:00,70.68,70.86,70.61,70.82,291711.0,69.422,69.5988,69.3532,69.5595,291711.0
2024-10-04 09:30:00,71.54,71.67,71.33,71.47,60874.0,70.2667,70.3943,70.0604,70.1979,60874.0
2024-10-04 09:40:00,71.44,71.82,71.44,71.66,43728.0,70.1684,70.5417,70.1684,70.3845,43728.0
2024-10-04 09:50:00,71.7,71.77,71.6,71.68,25475.0,70.4238,70.4926,70.3256,70.4042,25475.0
2024-10-04 10:00:00,71.67,71.77,71.43,71.48,23123.0,70.3943,70.4926,70.1586,70.2077,23123.0
2024-10-04 10:10:00,71.46,71.63,71.42,71.55,42636.0,70.1881,70.3551,70.1488,70.2765,42636.0
2024-10-04 10:20:00,71.55,71.56,71.37,71.44,28779.0,70.2765,70.2863,70.0997,70.1684,28779.0
2024-10-04 10:30:00,71.44,71.52,71.15,71.17,27315.0,70.1684,70.247,69.8836,69.9032,27315.0
2024-10-04 10:40:00,71.16,71.24,71.1,71.14,23512.0,69.8934,69.972,69.8345,69.8738,23512.0
2024-10-04 10:50:00,71.14,71.26,71.12,71.25,21987.0,69.8738,69.9916,69.8541,69.9818,21987.0
2024-10-04 11:00:00,71.25,71.48,71.24,71.46,29992.0,69.9818,70.2077,69.972,70.1881,29992.0
2024-10-04 11:10:00,71.45,71.52,71.41,71.41,12146.0,70.1783,70.247,70.139,70.139,12146.0
2024-10-04 11:20:00,71.4,71.4,71.16,71.24,32799.0,70.1292,70.1292,69.8934,69.972,32799.0
2024-10-04 11:30:00,71.24,71.26,71.19,71.23,21100.0,69.972,69.9916,69.9229,69.9622,21100.0
2024-10-04 11:40:00,71.23,71.31,71.22,71.31,6948.0,69.9622,70.0408,69.9524,70.0408,6948.0
2024-10-04 11:50:00,71.3,71.38,71.29,71.34,15102.0,70.0309,70.1095,70.0211,70.0702,15102.0
2024-10-04 12:00:00,71.35,71.41,71.33,71.33,18151.0,70.08,70.139,70.0604,70.0604,18151.0
2024-10-04 12:10:00,71.34,71.38,71.31,71.33,31196.0,70.0702,70.1095,70.0408,70.0604,31196.0
2024-10-04 12:20:00,71.33,71.42,71.25,71.28,18471.0,70.0604,70.1488,69.9818,70.0113,18471.0
2024-10-04 12:30:00,71.29,71.53,71.25,71.48,17752.0,70.0211,70.2568,69.9818,70.2077,17752.0
2024-10-04 12:40:00,71.48,71.54,71.45,71.49,14547.0,70.2077,70.2667,70.1783,70.2175,14547.0
2024-10-04 12:50:00,71.49,71.53,71.45,71.52,15988.0,70.2175,70.2568,70.1783,70.247,15988.0
2024-10-04 13:00:00,71.53,71.54,71.48,71.5,11211.0,70.2568,70.2667,70.2077,70.2274,11211.0
2024-10-04 13:10:00,71.5,71.56,71.5,71.54,21938.0,70.2274,70.2863,70.2274,70.2667,21938.0
2024-10-04 13:20:00,71.56,71.56,71.49,71.51,32994.0,70.2863,70.2863,70.2175,70.2372,32994.0
2024-10-04 13:30:00,71.51,71.52,71.31,71.44,61715.0,70.2372,70.247,70.0408,70.1684,61715.0
2024-10-04 13:40:00,71.43,71.56,71.43,71.52,17772.0,70.1586,70.2863,70.1586,70.247,17772.0
2024-10-04 13:50:00,71.53,71.53,71.33,71.34,11224.0,70.2568,70.2568,70.0604,70.0702,11224.0
2024-10-04 14:00:00,71.34,71.43,71.33,71.39,11054.0,70.0702,70.1586,70.0604,70.1193,11054.0
2024-10-04 14:10:00,71.39,71.43,71.36,71.43,11848.0,70.1193,70.1586,70.0899,70.1586,11848.0
2024-10-04 14:20:00,71.45,71.47,71.43,71.45,10832.0,70.1783,70.1979,70.1586,70.1783,10832.0
2024-10-04 14:30:00,71.45,71.45,71.4,71.42,9019.0,70.1783,70.1783,70.1292,70.1488,9019.0
2024-10-04 14:40:00,71.42,71.51,71.41,71.51,13324.0,70.1488,70.2372,70.139,70.2372,13324.0
2024-10-04 14:50:00,71.52,71.55,71.49,71.53,16438.0,70.247,70.2765,70.2175,70.2568,16438.0
2024-10-04 15:00:00,71.53,71.56,71.52,71.53,17711.0,70.2568,70.2863,70.247,70.2568,17711.0
2024-10-04 15:10:00,71.53,71.62,71.53,71.62,26942.0,70.2568,70.3452,70.2568,70.3452,26942.0
2024-10-04 15:20:00,71.62,71.75,71.62,71.73,32836.0,70.3452,70.4729,70.3452,70.4533,32836.0
2024-10-04 15:30:00,71.73,71.84,71.71,71.8,25398.0,70.4533,70.5613,70.4336,70.522,25398.0
2024-10-04 15:40:00,71.81,71.92,71.8,71.91,52193.0,70.5319,70.6399,70.522,70.6301,52193.0
2024-10-04 15:50:00,71.92,72.03,71.86,71.97,215519.0,70.6399,70.7479,70.581,70.689,215519.0
2024-10-07 09:30:00,72.0,72.3,71.91,72.18,44350.0,70.7185,71.0131,70.6301,70.8953,44350.0
2024-10-07 09:40:00,72.19,72.34,72.0,72.08,28295.0,70.9051,71.0524,70.7185,70.797,28295.0
2024-10-07 09:50:00,72.16,72.32,72.02,72.28,15051.0,70.8756,71.0328,70.7381,70.9935,15051.0
2024-10-07 10:00:00,72.28,72.6,72.28,72.52,35810.0,70.9935,71.3078,70.9935,71.2292,35810.0
2024-10-07 10:10:00,72.52,72.73,72.48,72.69,98886.0,71.2292,71.4355,71.1899,71.3962,98886.0
2024-10-07 10:20:00,72.68,72.68,72.44,72.53,36456.0,71.3864,71.3864,71.1506,71.239,36456.0
2024-10-07 10:30:00,72.52,72.52,72.38,72.39,27951.0,71.2292,71.2292,71.0917,71.1015,27951.0
2024-10-07 10:40:00,72.37,72.4,72.31,72.38,18601.0,71.0819,71.1114,71.023,71.0917,18601.0
2024-10-07 10:50:00,72.39,72.45,72.3,72.32,21486.0,71.1015,71.1605,71.0131,71.0328,21486.0
2024-10-07 11:00:00,72.3,72.52,72.27,72.45,14374.0,71.0131,71.2292,70.9837,71.1605,14374.0
2024-10-07 11:10:00,72.45,72.59,72.44,72.55,42080.0,71.1605,71.298,71.1506,71.2587,42080.0
2024-10-07 11:20:00,72.55,72.61,72.49,72.53,26544.0,71.2587,71.3176,71.1998,71.239,26544.0
2024-10-07 11:30:00,72.54,72.54,72.46,72.51,15394.0,71.2489,71.2489,71.1703,71.2194,15394.0
2024-10-07 11:40:00,72.51,72.53,72.43,72.49,16410.0,71.2194,71.239,71.1408,71.1998,16410.0
2024-10-07 11:50:00,72.48,72.48,72.38,72.44,26490.0,71.1899,71.1899,71.0917,71.1506,26490.0
2024-10-07 12:00:00,72.43,72.44,72.33,72.34,17940.0,71.1408,71.1506,71.0426,71.0524,17940.0
2024-10-07 12:10:00,72.34,72.34,72.24,72.28,18951.0,71.0524,71.0524,70.9542,70.9935,18951.0
2024-10-07 12:20:00,72.27,72.41,72.24,72.39,17754.0,70.9837,71.1212,70.9542,71.1015,17754.0
2024-10-07 12:30:00,72.38,72.39,72.33,72.34,10478.0,71.0917,71.1015,71.0426,71.0524,10478.0
2024-10-07 12:40:00,72.32,72.34,72.29,72.33,16541.0,71.0328,71.0524,71.0033,71.0426,16541.0
2024-10-07 12:50:00,72.32,72.38,72.32,72.37,10741.0,71.0328,71.0917,71.0328,71.0819,10741.0
2024-10-07 13:00:00,72.37,72.38,72.2,72.2,16788.0,71.0819,71.0917,70.9149,70.9149,16788.0
2024-10-07 13:10:00,72.22,72.27,72.22,72.26,8899.0,70.9346,70.9837,70.9346,70.9738,8899.0
2024-10-07 13:20:00,72.27,72.34,72.26,72.27,12708.0,70.9837,71.0524,70.9738,70.9837,12708.0
2024-10-07 13:30:00,72.26,72.26,72.22,72.22,8263.0,70.9738,70.9738,70.9346,70.9346,8263.0
2024-10-07 13:40:00,72.21,72.21,72.14,72.17,10458.0,70.9247,70.9247,70.856,70.8854,10458.0
2024-10-07 13:50:00,72.17,72.17,72.09,72.13,8909.0,70.8854,70.8854,70.8069,70.8462,8909.0
2024-10-07 14:00:00,72.12,72.12,72.06,72.06,13541.0,70.8363,70.8363,70.7774,70.7774,13541.0
2024-10-07 14:10:00,72.07,72.14,72.06,72.07,22864.0,70.7872,70.856,70.7774,70.7872,22864.0
2024-10-07 14:20:00,72.06,72.1,72.06,72.08,18394.0,70.7774,70.8167,70.7774,70.797,18394.0
2024-10-07 14:30:00,72.08,72.08,71.85,71.97,27046.0,70.797,70.797,70.5711,70.689,27046.0
2024-10-07 14:40:00,71.98,72.05,71.84,71.88,24069.0,70.6988,70.7676,70.5613,70.6006,24069.0
2024-10-07 14:50:00,71.88,72.01,71.88,71.96,22950.0,70.6006,70.7283,70.6006,70.6792,22950.0
2024-10-07 15:00:00,71.97,72.16,71.96,72.16,50484.0,70.689,70.8756,70.6792,70.8756,50484.0
2024-10-07 15:10:00,72.15,72.27,72.13,72.24,47167.0,70.8658,70.9837,70.8462,70.9542,47167.0
2024-10-07 15:20:00,72.22,72.25,72.18,72.19,21939.0,70.9346,70.964,70.8953,70.9051,21939.0
2024-10-07 15:30:00,72.18,72.22,72.12,72.14,81103.0,70.8953,70.9346,70.8363,70.856,81103.0
2024-10-07 15:40:00,72.14,72.2,72.1,72.2,49791.0,70.856,70.9149,70.8167,70.9149,49791.0
2024-10-07 15:50:00,72.2,72.45,72.2,72.43,560594.0,70.9149,71.1605,70.9149,71.1408,560594.0
2024-10-08 09:30:00,72.69,73.0,72.66,72.9,73923.0,71.3962,71.7007,71.3667,71.6025,73923.0
2024-10-08 09:40:00,72.91,73.27,72.88,73.15,64192.0,71.6123,71.9659,71.5828,71.848,64192.0
2024-10-08 09:50:00,73.15,73.15,72.87,72.94,43408.0,71.848,71.848,71.573,71.6417,43408.0
2024-10-08 10:00:00,72.95,73.06,72.9,73.06,31266.0,71.6516,71.7596,71.6025,71.7596,31266.0
2024-10-08 10:10:00,73.05,73.05,72.8,72.86,35382.0,71.7498,71.7498,71.5042,71.5632,35382.0
2024-10-08 10:20:00,72.87,72.96,72.82,72.9,33002.0,71.573,71.6614,71.5239,71.6025,33002.0
2024-10-08 10:30:00,72.89,72.92,72.71,72.85,64974.0,71.5926,71.6221,71.4158,71.5533,64974.0
2024-10-08 10:40:00,72.84,73.03,72.74,72.98,33988.0,71.5435,71.7301,71.4453,71.681,33988.0
2024-10-08 10:50:00,72.97,73.04,72.92,72.96,33467.0,71.6712,71.74,71.6221,71.6614,33467.0
2024-10-08 11:00:00,72.97,73.1,72.96,73.09,22232.0,71.6712,71.7989,71.6614,71.7891,22232.0
2024-10-08 11:10:00,73.09,73.09,73.0,73.04,31122.0,71.7891,71.7891,71.7007,71.74,31122.0
2024-10-08 11:20:00,73.05,73.09,73.01,73.05,24297.0,71.7498,71.7891,71.7105,71.7498,24297.0
2024-10-08 11:30:00,73.06,73.07,72.83,72.89,60312.0,71.7596,71.7694,71.5337,71.5926,60312.0
2024-10-08 11:40:00,72.89,72.96,72.85,72.88,26317.0,71.5926,71.6614,71.5533,71.5828,26317.0
2024-10-08 11:50:00,72.88,72.9,72.85,72.88,29295.0,71.5828,71.6025,71.5533,71.5828,29295.0
2024-10-08 12:00:00,72.87,72.95,72.85,72.92,22211.0,71.573,71.6516,71.5533,71.6221,22211.0
2024-10-08 12:10:00,72.94,72.98,72.9,72.93,15850.0,71.6417,71.681,71.6025,71.6319,15850.0
2024-10-08 12:20:00,72.93,72.98,72.93,72.94,17984.0,71.6319,71.681,71.6319,71.6417,17984.0
2024-10-08 12:30:00,72.93,73.02,72.91,73.01,19253.0,71.6319,71.7203,71.6123,71.7105,19253.0
2024-10-08 12:40:00,73.02,73.06,72.99,73.03,26438.0,71.7203,71.7596,71.6909,71.7301,26438.0
2024-10-08 12:50:00,73.03,73.05,72.99,73.03,22789.0,71.7301,71.7498,71.6909,71.7301,22789.0
2024-10-08 13:00:00,73.03,73.05,72.89,72.9,44889.0,71.7301,71.7498,71.5926,71.6025,44889.0
2024-10-08 13:10:00,72.89,72.97,72.87,72.93,50831.0,71.5926,71.6712,71.573,71.6319,50831.0
2024-10-08 13:20:00,72.94,73.07,72.93,73.02,23219.0,71.6417,71.7694,71.6319,71.7203,23219.0
2024-10-08 13:30:00,73.02,73.02,72.95,72.97,21433.0,71.7203,71.7203,71.6516,71.6712,21433.0
2024-10-08 13:40:00,72.98,73.02,72.96,72.98,23621.0,71.681,71.7203,71.6614,71.681,23621.0
2024-10-08 13:50:00,72.97,73.0,72.89,72.9,88560.0,71.6712,71.7007,71.5926,71.6025,88560.0
2024-10-08 14:00:00,72.9,72.94,72.85,72.94,76393.0,71.6025,71.6417,71.5533,71.6417,76393.0
2024-10-08 14:10:00,72.93,73.02,72.93,73.01,47324.0,71.6319,71.7203,71.6319,71.7105,47324.0
2024-10-08 14:20:00,73.02,73.07,73.01,73.04,46483.0,71.7203,71.7694,71.7105,71.74,46483.0
2024-10-08 14:30:00,73.05,73.17,73.04,73.13,48231.0,71.7498,71.8676,71.74,71.8284,48231.0
2024-10-08 14:40:00,73.13,73.17,73.1,73.17,43026.0,71.8284,71.8676,71.7989,71.8676,43026.0
2024-10-08 14:50:00,73.17,73.2,73.14,73.14,53815.0,71.8676,71.8971,71.8382,71.8382,53815.0
2024-10-08 15:00:00,73.15,73.16,73.09,73.12,41706.0,71.848,71.8578,71.7891,71.8185,41706.0
2024-10-08 15:10:00,73.12,73.25,73.11,73.23,80607.0,71.8185,71.9462,71.8087,71.9266,80607.0
2024-10-08 15:20:00,73.23,73.35,73.22,73.26,91367.0,71.9266,72.0444,71.9168,71.956,91367.0
2024-10-08 15:30:00,73.25,73.34,73.23,73.34,46902.0,71.9462,72.0346,71.9266,72.0346,46902.0
2024-10-08 15:40:00,73.33,73.34,73.19,73.2,68603.0,72.0248,72.0346,71.8873,71.8971,68603.0
2024-10-08 15:50:00,73.2,73.3,73.18,73.19,256479.0,71.8971,71.9953,71.8775,71.8873,256479.0
2024-10-09 09:30:00,73.38,73.5,73.26,73.44,75911.0,72.0739,72.1918,71.956,72.1328,75911.0
2024-10-09 09:40:00,73.42,73.7,73.41,73.67,34597.0,72.1132,72.3882,72.1034,72.3587,34597.0
2024-10-09 09:50:00,73.64,73.85,73.51,73.7,79853.0,72.3293,72.5355,72.2016,72.3882,79853.0
2024-10-09 10:00:00,73.7,73.77,73.54,73.63,57831.0,72.3882,72.457,72.2311,72.3195,57831.0
2024-10-09 10:10:00,73.65,73.72,73.48,73.48,35926.0,72.3391,72.4079,72.1721,72.1721,35926.0
2024-10-09 10:20:00,73.45,73.52,73.45,73.46,39612.0,72.1427,72.2114,72.1427,72.1525,39612.0
2024-10-09 10:30:00,73.45,73.51,73.44,73.48,25985.0,72.1427,72.2016,72.1328,72.1721,25985.0
2024-10-09 10:40:00,73.49,73.6,73.47,73.6,26847.0,72.182,72.29,72.1623,72.29,26847.0
2024-10-09 10:50:00,73.6,73.71,73.59,73.71,37180.0,72.29,72.398,72.2802,72.398,37180.0
2024-10-09 11:00:00,73.72,73.83,73.69,73.81,41110.0,72.4079,72.5159,72.3784,72.4963,41110.0
2024-10-09 11:10:00,73.82,73.89,73.81,73.88,33053.0,72.5061,72.5748,72.4963,72.565,33053.0
2024-10-09 11:20:00,73.88,73.96,73.87,73.92,38597.0,72.565,72.6436,72.5552,72.6043,38597.0
2024-10-09 11:30:00,73.92,73.98,73.91,73.96,38650.0,72.6043,72.6632,72.5945,72.6436,38650.0
2024-10-09 11:40:00,73.97,74.09,73.96,74.07,38812.0,72.6534,72.7713,72.6436,72.7516,38812.0
2024-10-09 11:50:00,74.07,74.09,73.91,73.95,32293.0,72.7516,72.7713,72.5945,72.6338,32293.0
2024-10-09 12:00:00,73.94,74.0,73.87,73.99,29779.0,72.6239,72.6829,72.5552,72.6731,29779.0
2024-10-09 12:10:00,73.99,74.04,73.98,73.98,29985.0,72.6731,72.7222,72.6632,72.6632,29985.0
2024-10-09 12:20:00,73.99,74.02,73.91,73.91,28790.0,72.6731,72.7025,72.5945,72.5945,28790.0
2024-10-09 12:30:00,73.92,74.01,73.89,74.0,32779.0,72.6043,72.6927,72.5748,72.6829,32779.0
2024-10-09 12:40:00,73.99,74.04,73.97,74.0,49449.0,72.6731,72.7222,72.6534,72.6829,49449.0
2024-10-09 12:50:00,74.01,74.02,73.85,73.9,50753.0,72.6927,72.7025,72.5355,72.5847,50753.0
2024-10-09 13:00:00,73.9,73.99,73.89,73.98,31570.0,72.5847,72.6731,72.5748,72.6632,31570.0
2024-10-09 13:10:00,73.99,74.09,73.98,74.09,23256.0,72.6731,72.7713,72.6632,72.7713,23256.0
2024-10-09 13:20:00,74.09,74.13,74.04,74.05,30130.0,72.7713,72.8106,72.7222,72.732,30130.0
2024-10-09 13:30:00,74.05,74.1,74.01,74.1,28981.0,72.732,72.7811,72.6927,72.7811,28981.0
2024-10-09 13:40:00,74.1,74.15,74.07,74.09,28141.0,72.7811,72.8302,72.7516,72.7713,28141.0
2024-10-09 13:50:00,74.09,74.12,73.97,73.97,28620.0,72.7713,72.8007,72.6534,72.6534,28620.0
2024-10-09 14:00:00,73.97,74.12,73.94,74.02,42157.0,72.6534,72.8007,72.6239,72.7025,42157.0
2024-10-09 14:10:00,74.02,74.03,73.89,73.89,15537.0,72.7025,72.7123,72.5748,72.5748,15537.0
2024-10-09 14:20:00,73.9,73.9,73.78,73.79,52366.0,72.5847,72.5847,72.4668,72.4766,52366.0
2024-10-09 14:30:00,73.78,73.82,73.75,73.79,21982.0,72.4668,72.5061,72.4373,72.4766,21982.0
2024-10-09 14:40:00,73.78,73.85,73.76,73.84,23788.0,72.4668,72.5355,72.4471,72.5257,23788.0
2024-10-09 14:50:00,73.83,73.9,73.82,73.85,26575.0,72.5159,72.5847,72.5061,72.5355,26575.0
2024-10-09 15:00:00,73.84,73.9,73.78,73.9,32717.0,72.5257,72.5847,72.4668,72.5847,32717.0
2024-10-09 15:10:00,73.9,73.99,73.88,73.98,52785.0,72.5847,72.6731,72.565,72.6632,52785.0
2024-10-09 15:20:00,73.98,74.0,73.94,73.99,65050.0,72.6632,72.6829,72.6239,72.6731,65050.0
2024-10-09 15:30:00,73.99,74.02,73.93,74.0,92526.0,72.6731,72.7025,72.6141,72.6829,92526.0
2024-10-09 15:40:00,74.0,74.08,73.97,74.06,122448.0,72.6829,72.7615,72.6534,72.7418,122448.0
2024-10-09 15:50:00,74.06,74.2,74.0,74.01,443768.0,72.7418,72.8793,72.6829,72.6927,443768.0
2024-10-10 09:30:00,73.77,74.0,73.66,73.92,60778.0,72.457,72.6829,72.3489,72.6043,60778.0
2024-10-10 09:40:00,73.92,74.0,73.8,73.9,32351.0,72.6043,72.6829,72.4864,72.5847,32351.0
2024-10-10 09:50:00,73.9,74.26,73.86,74.07,28054.0,72.5847,72.9382,72.5454,72.7516,28054.0
2024-10-10 10:00:00,74.05,74.43,74.05,74.43,64152.0,72.732,73.1052,72.732,73.1052,64152.0
2024-10-10 10:10:00,74.41,74.47,74.13,74.19,71240.0,73.0856,73.1445,72.8106,72.8695,71240.0
2024-10-10 10:20:00,74.19,74.25,74.06,74.09,28443.0,72.8695,72.9284,72.7418,72.7713,28443.0
2024-10-10 10:30:00,74.11,74.24,74.11,74.15,30858.0,72.7909,72.9186,72.7909,72.8302,30858.0
2024-10-10 10:40:00,74.17,74.2,74.01,74.08,51158.0,72.8498,72.8793,72.6927,72.7615,51158.0
2024-10-10 10:50:00,74.07,74.14,73.98,74.01,73915.0,72.7516,72.8204,72.6632,72.6927,73915.0
2024-10-10 11:00:00,74.01,74.12,73.9,74.12,50734.0,72.6927,72.8007,72.5847,72.8007,50734.0
2024-10-10 11:10:00,74.11,74.19,74.07,74.17,38183.0,72.7909,72.8695,72.7516,72.8498,38183.0
2024-10-10 11:20:00,74.17,74.18,74.07,74.14,57105.0,72.8498,72.8597,72.7516,72.8204,57105.0
2024-10-10 11:30:00,74.13,74.15,74.05,74.09,32860.0,72.8106,72.8302,72.732,72.7713,32860.0
2024-10-10 11:40:00,74.09,74.16,74.07,74.12,62729.0,72.7713,72.84,72.7516,72.8007,62729.0
2024-10-10 11:50:00,74.13,74.22,74.1,74.18,35918.0,72.8106,72.899,72.7811,72.8597,35918.0
2024-10-10 12:00:00,74.18,74.32,74.15,74.3,46824.0,72.8597,72.9972,72.8302,72.9775,46824.0
2024-10-10 12:10:00,74.3,74.31,74.25,74.31,32200.0,72.9775,72.9874,72.9284,72.9874,32200.0
2024-10-10 12:20:00,74.32,74.39,74.3,74.35,64546.0,72.9972,73.0659,72.9775,73.0266,64546.0
2024-10-10 12:30:00,74.36,74.38,74.27,74.32,71641.0,73.0365,73.0561,72.9481,72.9972,71641.0
2024-10-10 12:40:00,74.31,74.33,74.1,74.17,41388.0,72.9874,73.007,72.7811,72.8498,41388.0
2024-10-10 12:50:00,74.19,74.21,74.14,74.17,30263.0,72.8695,72.8891,72.8204,72.8498,30263.0
2024-10-10 13:00:00,74.16,74.18,74.01,74.03,60688.0,72.84,72.8597,72.6927,72.7123,60688.0
2024-10-10 13:10:00,74.02,74.05,73.98,74.05,27887.0,72.7025,72.732,72.6632,72.732,27887.0
2024-10-10 13:20:00,74.06,74.15,74.06,74.1,24817.0,72.7418,72.8302,72.7418,72.7811,24817.0
2024-10-10 13:30:00,74.1,74.15,74.04,74.06,28796.0,72.7811,72.8302,72.7222,72.7418,28796.0
2024-10-10 13:40:00,74.06,74.08,73.96,73.97,27425.0,72.7418,72.7615,72.6436,72.6534,27425.0
2024-10-10 13:50:00,73.97,74.03,73.87,74.03,21274.0,72.6534,72.7123,72.5552,72.7123,21274.0
2024-10-10 14:00:00,74.03,74.03,73.9,73.96,22183.0,72.7123,72.7123,72.5847,72.6436,22183.0
2024-10-10 14:10:00,73.96,73.99,73.89,73.89,26911.0,72.6436,72.6731,72.5748,72.5748,26911.0
2024-10-10 14:20:00,73.89,73.93,73.84,73.87,65805.0,72.5748,72.6141,72.5257,72.5552,65805.0
2024-10-10 14:30:00,73.86,73.9,73.83,73.88,33653.0,72.5454,72.5847,72.5159,72.565,33653.0
2024-10-10 14:40:00,73.87,73.89,73.79,73.84,52111.0,72.5552,72.5748,72.4766,72.5257,52111.0
2024-10-10 14:50:00,73.84,73.87,73.78,73.85,41376.0,72.5257,72.5552,72.4668,72.5355,41376.0
2024-10-10 15:00:00,73.84,73.87,73.78,73.83,26804.0,72.5257,72.5552,72.4668,72.5159,26804.0
2024-10-10 15:10:00,73.83,73.93,73.82,73.92,56161.0,72.5159,72.6141,72.5061,72.6043,56161.0
2024-10-10 15:20:00,73.92,73.99,73.91,73.95,63960.0,72.6043,72.6731,72.5945,72.6338,63960.0
2024-10-10 15:30:00,73.95,74.0,73.92,74.0,62331.0,72.6338,72.6829,72.6043,72.6829,62331.0
2024-10-10 15:40:00,74.0,74.14,74.0,74.11,157300.0,72.6829,72.8204,72.6829,72.7909,157300.0
2024-10-10 15:50:00,74.12,74.47,74.11,74.45,547561.0,72.8007,73.1445,72.7909,73.1249,547561.0
2024-10-11 09:30:00,75.22,76.15,74.25,74.57,380225.0,73.8812,74.7946,72.9284,73.2427,380225.0
2024-10-11 09:40:00,74.63,75.07,74.45,74.88,178784.0,73.3017,73.7338,73.1249,73.5472,178784.0
2024-10-11 09:50:00,74.85,75.81,74.85,75.66,170493.0,73.5177,74.4607,73.5177,74.3133,170493.0
2024-10-11 10:00:00,75.69,76.11,75.54,76.0,114342.0,74.3428,74.7553,74.1955,74.6473,114342.0
2024-10-11 10:10:00,76.0,76.0,75.78,75.84,106545.0,74.6473,74.6473,74.4312,74.4901,106545.0
2024-10-11 10:20:00,75.85,76.14,75.83,76.02,85246.0,74.4999,74.7848,74.4803,74.6669,85246.0
2024-10-11 10:30:00,76.02,76.03,75.47,75.55,117989.0,74.6669,74.6767,74.1267,74.2053,117989.0
2024-10-11 10:40:00,75.55,75.72,75.51,75.58,78042.0,74.2053,74.3723,74.166,74.2348,78042.0
2024-10-11 10:50:00,75.57,75.64,75.38,75.46,77071.0,74.2249,74.2937,74.0383,74.1169,77071.0
2024-10-11 11:00:00,75.46,75.58,75.35,75.52,58570.0,74.1169,74.2348,74.0088,74.1758,58570.0
2024-10-11 11:10:00,75.53,75.76,75.51,75.62,256727.0,74.1856,74.4115,74.166,74.274,256727.0
2024-10-11 11:20:00,75.62,75.81,73.16,74.98,753812.0,74.274,74.4607,71.8578,73.6454,753812.0
2024-10-11 11:30:00,74.94,75.3,73.97,74.17,415867.0,73.6061,73.9597,72.6534,72.8498,415867.0
2024-10-11 11:40:00,74.14,74.69,73.9,74.33,260737.0,72.8204,73.3606,72.5847,73.007,260737.0
2024-10-11 11:50:00,74.33,74.61,72.94,73.71,303382.0,73.007,73.282,71.6417,72.398,303382.0
2024-10-11 12:00:00,73.72,74.17,73.57,73.81,132442.0,72.4079,72.8498,72.2605,72.4963,132442.0
2024-10-11 12:10:00,73.8,73.84,73.53,73.53,126073.0,72.4864,72.5257,72.2212,72.2212,126073.0
2024-10-11 12:20:00,73.53,73.55,73.16,73.22,182896.0,72.2212,72.2409,71.8578,71.9168,182896.0
2024-10-11 12:30:00,73.2,73.39,73.13,73.34,152150.0,71.8971,72.0837,71.8284,72.0346,152150.0
2024-10-11 12:40:00,73.33,73.65,73.33,73.51,46580.0,72.0248,72.3391,72.0248,72.2016,46580.0
2024-10-11 12:50:00,73.49,73.53,73.04,73.05,86649.0,72.182,72.2212,71.74,71.7498,86649.0
2024-10-11 13:00:00,73.06,73.2,72.92,73.01,144996.0,71.7596,71.8971,71.6221,71.7105,144996.0
2024-10-11 13:10:00,72.98,73.17,72.76,72.9,200148.0,71.681,71.8676,71.4649,71.6025,200148.0
2024-10-11 13:20:00,72.9,73.12,72.86,73.06,110983.0,71.6025,71.8185,71.5632,71.7596,110983.0
2024-10-11 13:30:00,73.06,73.55,73.02,73.51,111217.0,71.7596,72.2409,71.7203,72.2016,111217.0
2024-10-11 13:40:00,73.47,74.12,73.45,74.12,97340.0,72.1623,72.8007,72.1427,72.8007,97340.0
2024-10-11 13:50:00,74.11,74.15,73.9,73.92,84867.0,72.7909,72.8302,72.5847,72.6043,84867.0
2024-10-11 14:00:00,73.92,74.15,73.89,73.95,98404.0,72.6043,72.8302,72.5748,72.6338,98404.0
2024-10-11 14:10:00,73.97,74.26,73.96,74.15,52866.0,72.6534,72.9382,72.6436,72.8302,52866.0
2024-10-11 14:20:00,74.16,74.2,74.05,74.08,39526.0,72.84,72.8793,72.732,72.7615,39526.0
2024-10-11 14:30:00,74.08,74.14,73.99,74.07,38920.0,72.7615,72.8204,72.6731,72.7516,38920.0
2024-10-11 14:40:00,74.08,74.24,73.98,73.98,64388.0,72.7615,72.9186,72.6632,72.6632,64388.0
2024-10-11 14:50:00,73.99,74.16,73.88,74.13,68172.0,72.6731,72.84,72.565,72.8106,68172.0
2024-10-11 15:00:00,74.11,74.21,74.1,74.19,41881.0,72.7909,72.8891,72.7811,72.8695,41881.0
2024-10-11 15:10:00,74.19,74.26,74.06,74.06,134938.0,72.8695,72.9382,72.7418,72.7418,134938.0
2024-10-11 15:20:00,74.06,74.09,73.69,73.69,164626.0,72.7418,72.7713,72.3784,72.3784,164626.0
2024-10-11 15:30:00,73.71,73.83,73.69,73.7,121326.0,72.398,72.5159,72.3784,72.3882,121326.0
2024-10-11 15:40:00,73.69,73.78,73.55,73.76,223367.0,72.3784,72.4668,72.2409,72.4471,223367.0
2024-10-11 15:50:00,73.78,74.18,73.73,74.14,807997.0,72.4668,72.8597,72.4177,72.8204,807997.0
2024-10-14 09:30:00,74.77,75.1,74.45,74.78,162780.0,73.4392,73.7633,73.1249,73.449,162780.0
2024-10-14 09:40:00,74.77,75.46,74.5,75.37,127136.0,73.4392,74.1169,73.174,74.0285,127136.0
2024-10-14 09:50:00,75.46,75.48,75.14,75.4,44031.0,74.1169,74.1365,73.8026,74.058,44031.0
2024-10-14 10:00:00,75.42,75.63,75.25,75.33,48074.0,74.0776,74.2839,73.9106,73.9892,48074.0
2024-10-14 10:10:00,75.33,75.53,75.26,75.47,60585.0,73.9892,74.1856,73.9204,74.1267,60585.0
2024-10-14 10:20:00,75.46,75.6,75.4,75.55,48746.0,74.1169,74.2544,74.058,74.2053,48746.0
2024-10-14 10:30:00,75.59,75.86,75.59,75.82,51676.0,74.2446,74.5098,74.2446,74.4705,51676.0
2024-10-14 10:40:00,75.82,75.94,75.8,75.82,52093.0,74.4705,74.5883,74.4508,74.4705,52093.0
2024-10-14 10:50:00,75.8,75.91,75.61,75.7,44360.0,74.4508,74.5589,74.2642,74.3526,44360.0
2024-10-14 11:00:00,75.71,75.71,75.57,75.63,74690.0,74.3624,74.3624,74.2249,74.2839,74690.0
2024-10-14 11:10:00,75.63,75.7,75.6,75.65,62971.0,74.2839,74.3526,74.2544,74.3035,62971.0
2024-10-14 11:20:00,75.65,75.8,75.61,75.76,70221.0,74.3035,74.4508,74.2642,74.4115,70221.0
2024-10-14 11:30:00,75.76,75.9,75.76,75.83,92777.0,74.4115,74.5491,74.4115,74.4803,92777.0
2024-10-14 11:40:00,75.83,75.85,75.71,75.74,69516.0,74.4803,74.4999,74.3624,74.3919,69516.0
2024-10-14 11:50:00,75.76,75.85,75.75,75.85,65911.0,74.4115,74.4999,74.4017,74.4999,65911.0
2024-10-14 12:00:00,75.85,76.0,75.85,75.94,44145.0,74.4999,74.6473,74.4999,74.5883,44145.0
2024-10-14 12:10:00,75.94,75.98,75.83,75.83,58815.0,74.5883,74.6276,74.4803,74.4803,58815.0
2024-10-14 12:20:00,75.82,75.87,75.75,75.85,56601.0,74.4705,74.5196,74.4017,74.4999,56601.0
2024-10-14 12:30:00,75.85,76.0,75.85,75.97,36187.0,74.4999,74.6473,74.4999,74.6178,36187.0
2024-10-14 12:40:00,75.98,76.0,75.81,75.87,33034.0,74.6276,74.6473,74.4607,74.5196,33034.0
2024-10-14 12:50:00,75.89,75.95,75.85,75.93,60672.0,74.5392,74.5982,74.4999,74.5785,60672.0
2024-10-14 13:00:00,75.92,75.94,75.87,75.87,23495.0,74.5687,74.5883,74.5196,74.5196,23495.0
2024-10-14 13:10:00,75.86,75.87,75.68,75.8,36871.0,74.5098,74.5196,74.333,74.4508,36871.0
2024-10-14 13:20:00,75.79,75.79,75.69,75.73,19087.0,74.441,74.441,74.3428,74.3821,19087.0
2024-10-14 13:30:00,75.73,75.75,75.65,75.73,33168.0,74.3821,74.4017,74.3035,74.3821,33168.0
2024-10-14 13:40:00,75.73,75.75,75.67,75.7,42935.0,74.3821,74.4017,74.3231,74.3526,42935.0
2024-10-14 13:50:00,75.71,75.77,75.65,75.7,74245.0,74.3624,74.4214,74.3035,74.3526,74245.0
2024-10-14 14:00:00,75.69,75.85,75.65,75.81,78952.0,74.3428,74.4999,74.3035,74.4607,78952.0
2024-10-14 14:10:00,75.81,75.83,75.77,75.78,47857.0,74.4607,74.4803,74.4214,74.4312,47857.0
2024-10-14 14:20:00,75.78,75.9,75.78,75.89,51687.0,74.4312,74.5491,74.4312,74.5392,51687.0
2024-10-14 14:30:00,75.89,76.0,75.87,75.94,59569.0,74.5392,74.6473,74.5196,74.5883,59569.0
2024-10-14 14:40:00,75.95,75.96,75.86,75.94,42607.0,74.5982,74.608,74.5098,74.5883,42607.0
2024-10-14 14:50:00,75.95,75.97,75.92,75.94,72062.0,74.5982,74.6178,74.5687,74.5883,72062.0
2024-10-14 15:00:00,75.94,76.1,75.92,76.06,77181.0,74.5883,74.7455,74.5687,74.7062,77181.0
2024-10-14 15:10:00,76.07,76.3,76.07,76.3,246784.0,74.716,74.9419,74.716,74.9419,246784.0
2024-10-14 15:20:00,76.3,76.34,76.19,76.29,169486.0,74.9419,74.9812,74.8339,74.9321,169486.0
2024-10-14 15:30:00,76.3,76.36,76.26,76.36,63542.0,74.9419,75.0009,74.9026,75.0009,63542.0
2024-10-14 15:40:00,76.36,76.57,76.35,76.52,152075.0,75.0009,75.2071,74.991,75.158,152075.0
2024-10-14 15:50:00,76.52,76.61,76.41,76.51,629838.0,75.158,75.2464,75.05,75.1482,629838.0
2024-10-15 09:30:00,77.0,77.42,76.22,76.22,216666.0,75.6295,76.042,74.8634,74.8634,216666.0
2024-10-15 09:40:00,76.22,76.74,76.2,76.47,109794.0,74.8634,75.3741,74.8437,75.1089,109794.0
2024-10-15 09:50:00,76.49,76.58,76.27,76.36,160088.0,75.1286,75.217,74.9125,75.0009,160088.0
2024-10-15 10:00:00,76.35,76.75,76.33,76.53,104899.0,74.991,75.3839,74.9714,75.1678,104899.0
2024-10-15 10:10:00,76.53,77.19,76.51,77.07,81166.0,75.1678,75.8161,75.1482,75.6982,81166.0
2024-10-15 10:20:00,77.06,77.12,76.91,77.01,73282.0,75.6884,75.7473,75.5411,75.6393,73282.0
2024-10-15 10:30:00,76.98,77.1,76.77,76.78,135415.0,75.6098,75.7277,75.4036,75.4134,135415.0
2024-10-15 10:40:00,76.79,76.9,76.71,76.83,74995.0,75.4232,75.5313,75.3446,75.4625,74995.0
2024-10-15 10:50:00,76.82,76.94,76.76,76.88,57618.0,75.4527,75.5705,75.3937,75.5116,57618.0
2024-10-15 11:00:00,76.87,77.01,76.81,76.98,53841.0,75.5018,75.6393,75.4429,75.6098,53841.0
2024-10-15 11:10:00,76.98,77.05,76.8,77.05,61274.0,75.6098,75.6786,75.433,75.6786,61274.0
2024-10-15 11:20:00,77.03,77.07,76.86,76.9,69876.0,75.6589,75.6982,75.492,75.5313,69876.0
2024-10-15 11:30:00,76.91,76.96,76.78,76.82,38417.0,75.5411,75.5902,75.4134,75.4527,38417.0
2024-10-15 11:40:00,76.83,76.85,76.69,76.8,82054.0,75.4625,75.4821,75.325,75.433,82054.0
2024-10-15 11:50:00,76.79,76.86,76.77,76.81,59369.0,75.4232,75.492,75.4036,75.4429,59369.0
2024-10-15 12:00:00,76.82,76.92,76.78,76.84,68051.0,75.4527,75.5509,75.4134,75.4723,68051.0
2024-10-15 12:10:00,76.84,76.97,76.79,76.95,97644.0,75.4723,75.6,75.4232,75.5804,97644.0
2024-10-15 12:20:00,76.95,77.67,76.94,77.44,169642.0,75.5804,76.2876,75.5705,76.0616,169642.0
2024-10-15 12:30:00,77.42,77.45,77.02,77.03,71824.0,76.042,76.0715,75.6491,75.6589,71824.0
2024-10-15 12:40:00,77.06,77.06,76.86,76.98,68189.0,75.6884,75.6884,75.492,75.6098,68189.0
2024-10-15 12:50:00,76.99,77.01,76.78,76.86,42969.0,75.6197,75.6393,75.4134,75.492,42969.0
2024-10-15 13:00:00,76.87,76.92,76.82,76.84,47167.0,75.5018,75.5509,75.4527,75.4723,47167.0
2024-10-15 13:10:00,76.83,76.84,76.7,76.72,35397.0,75.4625,75.4723,75.3348,75.3545,35397.0
2024-10-15 13:20:00,76.71,76.72,76.63,76.7,32990.0,75.3446,75.3545,75.2661,75.3348,32990.0
2024-10-15 13:30:00,76.7,76.8,76.67,76.76,44682.0,75.3348,75.433,75.3054,75.3937,44682.0
2024-10-15 13:40:00,76.76,76.85,76.72,76.8,45470.0,75.3937,75.4821,75.3545,75.433,45470.0
2024-10-15 13:50:00,76.79,76.81,76.58,76.61,49528.0,75.4232,75.4429,75.217,75.2464,49528.0
2024-10-15 14:00:00,76.62,76.64,76.55,76.59,48967.0,75.2562,75.2759,75.1875,75.2268,48967.0
2024-10-15 14:10:00,76.59,76.67,76.55,76.57,49084.0,75.2268,75.3054,75.1875,75.2071,49084.0
2024-10-15 14:20:00,76.58,76.66,76.53,76.62,47027.0,75.217,75.2955,75.1678,75.2562,47027.0
2024-10-15 14:30:00,76.62,76.67,76.6,76.65,43679.0,75.2562,75.3054,75.2366,75.2857,43679.0
2024-10-15 14:40:00,76.65,76.71,76.62,76.65,64960.0,75.2857,75.3446,75.2562,75.2857,64960.0
2024-10-15 14:50:00,76.66,76.77,76.59,76.66,66832.0,75.2955,75.4036,75.2268,75.2955,66832.0
2024-10-15 15:00:00,76.66,76.69,76.44,76.44,72062.0,75.2955,75.325,75.0794,75.0794,72062.0
2024-10-15 15:10:00,76.45,76.51,76.38,76.51,87016.0,75.0893,75.1482,75.0205,75.1482,87016.0
2024-10-15 15:20:00,76.51,76.55,76.44,76.44,112694.0,75.1482,75.1875,75.0794,75.0794,112694.0
2024-10-15 15:30:00,76.44,76.59,76.4,76.52,116967.0,75.0794,75.2268,75.0402,75.158,116967.0
2024-10-15 15:40:00,76.53,76.54,76.34,76.39,174126.0,75.1678,75.1777,74.9812,75.0303,174126.0
2024-10-15 15:50:00,76.4,76.48,76.15,76.25,629817.0,75.0402,75.1187,74.7946,74.8928,629817.0
2024-10-16 09:30:00,76.31,76.79,76.05,76.63,93501.0,74.9518,75.4232,74.6964,75.2661,93501.0
2024-10-16 09:40:00,76.58,76.82,76.5,76.61,156541.0,75.217,75.4527,75.1384,75.2464,156541.0
2024-10-16 09:50:00,76.61,76.79,76.59,76.72,35246.0,75.2464,75.4232,75.2268,75.3545,35246.0
2024-10-16 10:00:00,76.75,77.0,76.68,76.94,56609.0,75.3839,75.6295,75.3152,75.5705,56609.0
2024-10-16 10:10:00,76.94,76.95,76.6,76.88,45536.0,75.5705,75.5804,75.2366,75.5116,45536.0
2024-10-16 10:20:00,76.89,77.01,76.74,77.01,60356.0,75.5214,75.6393,75.3741,75.6393,60356.0
2024-10-16 10:30:00,76.98,77.11,76.88,76.91,36619.0,75.6098,75.7375,75.5116,75.5411,36619.0
2024-10-16 10:40:00,76.93,77.03,76.83,76.94,25516.0,75.5607,75.6589,75.4625,75.5705,25516.0
2024-10-16 10:50:00,76.94,77.0,76.86,76.97,33909.0,75.5705,75.6295,75.492,75.6,33909.0
2024-10-16 11:00:00,76.97,77.02,76.87,76.92,30208.0,75.6,75.6491,75.5018,75.5509,30208.0
2024-10-16 11:10:00,76.92,76.99,76.85,76.91,31807.0,75.5509,75.6197,75.4821,75.5411,31807.0
2024-10-16 11:20:00,76.92,76.94,76.8,76.91,31498.0,75.5509,75.5705,75.433,75.5411,31498.0
2024-10-16 11:30:00,76.92,77.01,76.88,77.01,30015.0,75.5509,75.6393,75.5116,75.6393,30015.0
2024-10-16 11:40:00,77.01,77.2,76.96,77.19,24666.0,75.6393,75.8259,75.5902,75.8161,24666.0
2024-10-16 11:50:00,77.19,77.27,77.13,77.27,34604.0,75.8161,75.8947,75.7572,75.8947,34604.0
2024-10-16 12:00:00,77.28,77.42,77.28,77.36,25433.0,75.9045,76.042,75.9045,75.9831,25433.0
2024-10-16 12:10:00,77.37,77.37,77.22,77.28,19052.0,75.9929,75.9929,75.8456,75.9045,19052.0
2024-10-16 12:20:00,77.27,77.29,77.14,77.14,25823.0,75.8947,75.9143,75.767,75.767,25823.0
2024-10-16 12:30:00,77.14,77.24,77.14,77.23,16844.0,75.767,75.8652,75.767,75.8554,16844.0
2024-10-16 12:40:00,77.23,77.24,77.1,77.12,32350.0,75.8554,75.8652,75.7277,75.7473,32350.0
2024-10-16 12:50:00,77.11,77.19,77.1,77.17,33065.0,75.7375,75.8161,75.7277,75.7965,33065.0
2024-10-16 13:00:00,77.18,77.2,77.12,77.12,16243.0,75.8063,75.8259,75.7473,75.7473,16243.0
2024-10-16 13:10:00,77.12,77.13,77.01,77.02,17301.0,75.7473,75.7572,75.6393,75.6491,17301.0
2024-10-16 13:20:00,77.03,77.14,77.03,77.13,15245.0,75.6589,75.767,75.6589,75.7572,15245.0
2024-10-16 13:30:00,77.14,77.22,77.11,77.2,32390.0,75.767,75.8456,75.7375,75.8259,32390.0
2024-10-16 13:40:00,77.21,77.28,77.2,77.23,33328.0,75.8357,75.9045,75.8259,75.8554,33328.0
2024-10-16 13:50:00,77.22,77.22,77.12,77.16,18156.0,75.8456,75.8456,75.7473,75.7866,18156.0
2024-10-16 14:00:00,77.17,77.24,77.11,77.23,29944.0,75.7965,75.8652,75.7375,75.8554,29944.0
2024-10-16 14:10:00,77.23,77.23,77.14,77.16,28271.0,75.8554,75.8554,75.767,75.7866,28271.0
2024-10-16 14:20:00,77.18,77.27,77.17,77.27,30565.0,75.8063,75.8947,75.7965,75.8947,30565.0
2024-10-16 14:30:00,77.28,77.4,77.27,77.39,38358.0,75.9045,76.0224,75.8947,76.0125,38358.0
2024-10-16 14:40:00,77.39,77.39,77.27,77.34,37627.0,76.0125,76.0125,75.8947,75.9634,37627.0
2024-10-16 14:50:00,77.34,77.39,77.28,77.39,79861.0,75.9634,76.0125,75.9045,76.0125,79861.0
2024-10-16 15:00:00,77.38,77.47,77.26,77.37,60156.0,76.0027,76.0911,75.8848,75.9929,60156.0
2024-10-16 15:10:00,77.37,77.43,77.36,77.39,46492.0,75.9929,76.0518,75.9831,76.0125,46492.0
2024-10-16 15:20:00,77.38,77.4,77.25,77.26,104446.0,76.0027,76.0224,75.875,75.8848,104446.0
2024-10-16 15:30:00,77.26,77.35,77.18,77.32,57601.0,75.8848,75.9732,75.8063,75.9438,57601.0
2024-10-16 15:40:00,77.31,77.33,77.22,77.29,64327.0,75.934,75.9536,75.8456,75.9143,64327.0
2024-10-16 15:50:00,77.3,77.4,77.25,77.29,305489.0,75.9241,76.0224,75.875,75.9143,305489.0
2024-10-17 09:30:00,77.71,77.99,77.38,77.55,51569.0,76.3268,76.6019,76.0027,76.1697,51569.0
2024-10-17 09:40:00,77.56,78.03,77.56,77.7,27415.0,76.1795,76.6411,76.1795,76.317,27415.0
2024-10-17 09:50:00,77.72,77.87,77.55,77.86,24782.0,76.3367,76.484,76.1697,76.4742,24782.0
2024-10-17 10:00:00,77.87,77.87,77.6,77.8,51049.0,76.484,76.484,76.2188,76.4152,51049.0
2024-10-17 10:10:00,77.81,77.82,77.58,77.65,24487.0,76.4251,76.4349,76.1992,76.2679,24487.0
2024-10-17 10:20:00,77.65,77.74,77.53,77.6,42374.0,76.2679,76.3563,76.15,76.2188,42374.0
2024-10-17 10:30:00,77.59,77.76,77.53,77.72,32779.0,76.209,76.3759,76.15,76.3367,32779.0
2024-10-17 10:40:00,77.7,77.74,77.64,77.71,18833.0,76.317,76.3563,76.2581,76.3268,18833.0
2024-10-17 10:50:00,77.71,77.72,77.58,77.59,20830.0,76.3268,76.3367,76.1992,76.209,20830.0
2024-10-17 11:00:00,77.59,77.62,77.4,77.46,39619.0,76.209,76.2384,76.0224,76.0813,39619.0
2024-10-17 11:10:00,77.47,77.62,77.43,77.58,24087.0,76.0911,76.2384,76.0518,76.1992,24087.0
2024-10-17 11:20:00,77.58,77.69,77.53,77.66,24973.0,76.1992,76.3072,76.15,76.2777,24973.0
2024-10-17 11:30:00,77.66,77.7,77.62,77.68,30372.0,76.2777,76.317,76.2384,76.2974,30372.0
2024-10-17 11:40:00,77.68,77.73,77.62,77.62,25653.0,76.2974,76.3465,76.2384,76.2384,25653.0
2024-10-17 11:50:00,77.6,77.62,77.5,77.59,17483.0,76.2188,76.2384,76.1206,76.209,17483.0
2024-10-17 12:00:00,77.59,77.71,77.57,77.66,39258.0,76.209,76.3268,76.1893,76.2777,39258.0
2024-10-17 12:10:00,77.68,77.74,77.64,77.68,20395.0,76.2974,76.3563,76.2581,76.2974,20395.0
2024-10-17 12:20:00,77.69,77.75,77.68,77.69,23909.0,76.3072,76.3661,76.2974,76.3072,23909.0
2024-10-17 12:30:00,77.69,77.77,77.67,77.77,23387.0,76.3072,76.3858,76.2876,76.3858,23387.0
2024-10-17 12:40:00,77.76,77.76,77.64,77.68,29509.0,76.3759,76.3759,76.2581,76.2974,29509.0
2024-10-17 12:50:00,77.67,77.8,77.67,77.79,29571.0,76.2876,76.4152,76.2876,76.4054,29571.0
2024-10-17 13:00:00,77.8,77.84,77.71,77.79,20376.0,76.4152,76.4545,76.3268,76.4054,20376.0
2024-10-17 13:10:00,77.79,77.85,77.77,77.78,14101.0,76.4054,76.4643,76.3858,76.3956,14101.0
2024-10-17 13:20:00,77.78,77.8,77.65,77.67,19230.0,76.3956,76.4152,76.2679,76.2876,19230.0
2024-10-17 13:30:00,77.67,77.67,77.54,77.63,25106.0,76.2876,76.2876,76.1599,76.2483,25106.0
2024-10-17 13:40:00,77.63,77.66,77.61,77.63,17870.0,76.2483,76.2777,76.2286,76.2483,17870.0
2024-10-17 13:50:00,77.62,77.66,77.55,77.56,20319.0,76.2384,76.2777,76.1697,76.1795,20319.0
2024-10-17 14:00:00,77.56,77.6,77.46,77.49,33105.0,76.1795,76.2188,76.0813,76.1108,33105.0
2024-10-17 14:10:00,77.48,77.65,77.47,77.62,24843.0,76.1009,76.2679,76.0911,76.2384,24843.0
2024-10-17 14:20:00,77.61,77.69,77.6,77.6,23156.0,76.2286,76.3072,76.2188,76.2188,23156.0
2024-10-17 14:30:00,77.59,77.62,77.54,77.58,43544.0,76.209,76.2384,76.1599,76.1992,43544.0
2024-10-17 14:40:00,77.58,77.65,77.55,77.65,42459.0,76.1992,76.2679,76.1697,76.2679,42459.0
2024-10-17 14:50:00,77.65,77.73,77.63,77.73,45767.0,76.2679,76.3465,76.2483,76.3465,45767.0
2024-10-17 15:00:00,77.73,77.83,77.73,77.79,77927.0,76.3465,76.4447,76.3465,76.4054,77927.0
2024-10-17 15:10:00,77.79,77.79,77.65,77.66,60311.0,76.4054,76.4054,76.2679,76.2777,60311.0
2024-10-17 15:20:00,77.66,77.74,77.65,77.69,66169.0,76.2777,76.3563,76.2679,76.3072,66169.0
2024-10-17 15:30:00,77.7,77.71,77.64,77.67,48879.0,76.317,76.3268,76.2581,76.2876,48879.0
2024-10-17 15:40:00,77.68,77.7,77.57,77.63,47191.0,76.2974,76.317,76.1893,76.2483,47191.0
2024-10-17 15:50:00,77.63,77.8,77.62,77.75,264253.0,76.2483,76.4152,76.2384,76.3661,264253.0
2024-10-18 09:30:00,77.74,77.75,76.77,76.82,278028.0,76.3563,76.3661,75.4036,75.4527,278028.0
2024-10-18 09:40:00,76.82,77.05,76.74,76.91,59765.0,75.4527,75.6786,75.3741,75.5411,59765.0
2024-10-18 09:50:00,76.89,76.93,76.78,76.91,38458.0,75.5214,75.5607,75.4134,75.5411,38458.0
2024-10-18 10:00:00,76.91,76.95,76.75,76.8,60671.0,75.5411,75.5804,75.3839,75.433,60671.0
2024-10-18 10:10:00,76.8,76.92,76.65,76.91,106941.0,75.433,75.5509,75.2857,75.5411,106941.0
2024-10-18 10:20:00,76.95,77.03,76.76,76.84,88953.0,75.5804,75.6589,75.3937,75.4723,88953.0
2024-10-18 10:30:00,76.87,76.91,76.73,76.75,34088.0,75.5018,75.5411,75.3643,75.3839,34088.0
2024-10-18 10:40:00,76.76,76.79,76.69,76.7,46393.0,75.3937,75.4232,75.325,75.3348,46393.0
2024-10-18 10:50:00,76.7,76.75,76.58,76.61,36381.0,75.3348,75.3839,75.217,75.2464,36381.0
2024-10-18 11:00:00,76.59,76.65,76.51,76.64,46225.0,75.2268,75.2857,75.1482,75.2759,46225.0
2024-10-18 11:10:00,76.64,76.72,76.53,76.6,81046.0,75.2759,75.3545,75.1678,75.2366,81046.0
2024-10-18 11:20:00,76.62,76.68,76.5,76.66,43604.0,75.2562,75.3152,75.1384,75.2955,43604.0
2024-10-18 11:30:00,76.66,76.67,76.57,76.65,35872.0,75.2955,75.3054,75.2071,75.2857,35872.0
2024-10-18 11:40:00,76.67,76.74,76.67,76.7,80731.0,75.3054,75.3741,75.3054,75.3348,80731.0
2024-10-18 11:50:00,76.7,76.82,76.69,76.78,29774.0,75.3348,75.4527,75.325,75.4134,29774.0
2024-10-18 12:00:00,76.78,76.8,76.74,76.79,29385.0,75.4134,75.433,75.3741,75.4232,29385.0
2024-10-18 12:10:00,76.79,76.89,76.79,76.86,27813.0,75.4232,75.5214,75.4232,75.492,27813.0
2024-10-18 12:20:00,76.86,76.86,76.81,76.84,28569.0,75.492,75.492,75.4429,75.4723,28569.0
2024-10-18 12:30:00,76.84,76.95,76.83,76.94,36521.0,75.4723,75.5804,75.4625,75.5705,36521.0
2024-10-18 12:40:00,76.94,76.97,76.88,76.89,31573.0,75.5705,75.6,75.5116,75.5214,31573.0
2024-10-18 12:50:00,76.89,76.94,76.78,76.78,34593.0,75.5214,75.5705,75.4134,75.4134,34593.0
2024-10-18 13:00:00,76.78,76.95,76.73,76.76,205717.0,75.4134,75.5804,75.3643,75.3937,205717.0
2024-10-18 13:10:00,76.77,76.85,76.77,76.81,22218.0,75.4036,75.4821,75.4036,75.4429,22218.0
2024-10-18 13:20:00,76.81,76.93,76.81,76.87,19202.0,75.4429,75.5607,75.4429,75.5018,19202.0
2024-10-18 13:30:00,76.88,76.97,76.87,76.95,23115.0,75.5116,75.6,75.5018,75.5804,23115.0
2024-10-18 13:40:00,76.94,76.96,76.91,76.92,17603.0,75.5705,75.5902,75.5411,75.5509,17603.0
2024-10-18 13:50:00,76.92,76.94,76.88,76.89,21101.0,75.5509,75.5705,75.5116,75.5214,21101.0
2024-10-18 14:00:00,76.9,76.98,76.86,76.96,22433.0,75.5313,75.6098,75.492,75.5902,22433.0
2024-10-18 14:10:00,76.96,76.98,76.93,76.96,41817.0,75.5902,75.6098,75.5607,75.5902,41817.0
2024-10-18 14:20:00,76.97,77.04,76.95,77.01,24034.0,75.6,75.6688,75.5804,75.6393,24034.0
2024-10-18 14:30:00,77.02,77.07,76.96,76.97,34685.0,75.6491,75.6982,75.5902,75.6,34685.0
2024-10-18 14:40:00,76.97,77.02,76.96,76.98,26956.0,75.6,75.6491,75.5902,75.6098,26956.0
2024-10-18 14:50:00,76.98,76.99,76.89,76.89,36220.0,75.6098,75.6197,75.5214,75.5214,36220.0
2024-10-18 15:00:00,76.89,76.89,76.77,76.79,59627.0,75.5214,75.5214,75.4036,75.4232,59627.0
2024-10-18 15:10:00,76.77,76.86,76.64,76.65,110855.0,75.4036,75.492,75.2759,75.2857,110855.0
2024-10-18 15:20:00,76.65,76.68,76.57,76.6,89794.0,75.2857,75.3152,75.2071,75.2366,89794.0
2024-10-18 15:30:00,76.59,76.62,76.5,76.58,75027.0,75.2268,75.2562,75.1384,75.217,75027.0
2024-10-18 15:40:00,76.57,76.74,76.55,76.7,89823.0,75.2071,75.3741,75.1875,75.3348,89823.0
2024-10-18 15:50:00,76.72,76.77,76.55,76.64,480739.0,75.3545,75.4036,75.1875,75.2759,480739.0
2024-10-21 09:30:00,76.2,76.29,75.83,75.88,81339.0,75.3073,75.3962,74.9416,74.991,81339.0
2024-10-21 09:40:00,75.92,76.19,75.84,76.05,23270.0,75.0306,75.2974,74.9515,75.1591,23270.0
2024-10-21 09:50:00,76.08,76.16,75.96,75.97,37906.0,75.1887,75.2678,75.0701,75.08,37906.0
2024-10-21 10:00:00,75.99,76.14,75.98,75.99,28100.0,75.0998,75.248,75.0899,75.0998,28100.0
2024-10-21 10:10:00,76.01,76.12,75.97,76.01,13568.0,75.1195,75.2282,75.08,75.1195,13568.0
2024-10-21 10:20:00,76.06,76.09,76.01,76.02,21615.0,75.1689,75.1986,75.1195,75.1294,21615.0
2024-10-21 10:30:00,76.04,76.07,75.89,76.06,18352.0,75.1492,75.1788,75.0009,75.1689,18352.0
2024-10-21 10:40:00,76.07,76.09,75.98,75.98,16275.0,75.1788,75.1986,75.0899,75.0899,16275.0
2024-10-21 10:50:00,75.98,76.04,75.96,76.02,17030.0,75.0899,75.1492,75.0701,75.1294,17030.0
2024-10-21 11:00:00,76.03,76.03,75.65,75.71,35644.0,75.1393,75.1393,74.7637,74.823,35644.0
2024-10-21 11:10:00,75.71,75.78,75.67,75.78,18989.0,74.823,74.8922,74.7835,74.8922,18989.0
2024-10-21 11:20:00,75.79,75.79,75.68,75.73,22953.0,74.9021,74.9021,74.7934,74.8428,22953.0
2024-10-21 11:30:00,75.73,75.74,75.63,75.65,20231.0,74.8428,74.8527,74.744,74.7637,20231.0
2024-10-21 11:40:00,75.65,75.79,75.64,75.77,16297.0,74.7637,74.9021,74.7539,74.8823,16297.0
2024-10-21 11:50:00,75.77,75.85,75.73,75.79,21076.0,74.8823,74.9614,74.8428,74.9021,21076.0
2024-10-21 12:00:00,75.8,75.8,75.68,75.73,13029.0,74.912,74.912,74.7934,74.8428,13029.0
2024-10-21 12:10:00,75.73,75.75,75.69,75.75,19688.0,74.8428,74.8626,74.8033,74.8626,19688.0
2024-10-21 12:20:00,75.76,75.83,75.7,75.82,31934.0,74.8725,74.9416,74.8132,74.9317,31934.0
2024-10-21 12:30:00,75.82,75.86,75.79,75.84,18869.0,74.9317,74.9713,74.9021,74.9515,18869.0
2024-10-21 12:40:00,75.85,75.91,75.85,75.88,14417.0,74.9614,75.0207,74.9614,74.991,14417.0
2024-10-21 12:50:00,75.89,76.02,75.89,76.01,17230.0,75.0009,75.1294,75.0009,75.1195,17230.0
2024-10-21 13:00:00,76.01,76.08,76.0,76.05,16938.0,75.1195,75.1887,75.1096,75.1591,16938.0
2024-10-21 13:10:00,76.05,76.08,76.03,76.07,20259.0,75.1591,75.1887,75.1393,75.1788,20259.0
2024-10-21 13:20:00,76.06,76.1,76.05,76.08,13175.0,75.1689,75.2085,75.1591,75.1887,13175.0
2024-10-21 13:30:00,76.09,76.12,76.02,76.05,21918.0,75.1986,75.2282,75.1294,75.1591,21918.0
2024-10-21 13:40:00,76.06,76.11,76.05,76.06,14001.0,75.1689,75.2184,75.1591,75.1689,14001.0
2024-10-21 13:50:00,76.06,76.09,76.03,76.04,27442.0,75.1689,75.1986,75.1393,75.1492,27442.0
2024-10-21 14:00:00,76.05,76.08,75.95,75.98,22504.0,75.1591,75.1887,75.0602,75.0899,22504.0
2024-10-21 14:10:00,75.98,75.99,75.93,75.97,16122.0,75.0899,75.0998,75.0405,75.08,16122.0
2024-10-21 14:20:00,75.97,75.99,75.9,75.98,21318.0,75.08,75.0998,75.0108,75.0899,21318.0
2024-10-21 14:30:00,75.98,76.03,75.94,76.01,26942.0,75.0899,75.1393,75.0503,75.1195,26942.0
2024-10-21 14:40:00,76.0,76.04,75.98,76.03,22809.0,75.1096,75.1492,75.0899,75.1393,22809.0
2024-10-21 14:50:00,76.03,76.04,75.96,76.0,33735.0,75.1393,75.1492,75.0701,75.1096,33735.0
2024-10-21 15:00:00,76.0,76.04,75.99,76.02,29869.0,75.1096,75.1492,75.0998,75.1294,29869.0
2024-10-21 15:10:00,76.01,76.09,76.0,76.02,35943.0,75.1195,75.1986,75.1096,75.1294,35943.0
2024-10-21 15:20:00,76.03,76.04,75.99,76.01,34834.0,75.1393,75.1492,75.0998,75.1195,34834.0
2024-10-21 15:30:00,76.01,76.01,75.84,75.91,72706.0,75.1195,75.1195,74.9515,75.0207,72706.0
2024-10-21 15:40:00,75.91,75.91,75.84,75.86,49075.0,75.0207,75.0207,74.9515,74.9713,49075.0
2024-10-21 15:50:00,75.85,75.94,75.8,75.93,249565.0,74.9614,75.0503,74.912,75.0405,249565.0
2024-10-22 09:30:00,75.66,76.0,75.59,75.83,51999.0,74.7736,75.1096,74.7044,74.9416,51999.0
2024-10-22 09:40:00,75.83,75.84,75.5,75.77,23377.0,74.9416,74.9515,74.6155,74.8823,23377.0
2024-10-22 09:50:00,75.77,75.82,75.68,75.82,19338.0,74.8823,74.9317,74.7934,74.9317,19338.0
2024-10-22 10:00:00,75.8,75.84,75.71,75.73,25764.0,74.912,74.9515,74.823,74.8428,25764.0
2024-10-22 10:10:00,75.74,75.8,75.53,75.56,21674.0,74.8527,74.912,74.6451,74.6748,21674.0
2024-10-22 10:20:00,75.56,75.56,75.42,75.5,31300.0,74.6748,74.6748,74.5364,74.6155,31300.0
2024-10-22 10:30:00,75.49,75.65,75.46,75.62,21308.0,74.6056,74.7637,74.576,74.7341,21308.0
2024-10-22 10:40:00,75.61,75.75,75.59,75.75,17106.0,74.7242,74.8626,74.7044,74.8626,17106.0
2024-10-22 10:50:00,75.75,75.81,75.72,75.78,38848.0,74.8626,74.9219,74.8329,74.8922,38848.0
2024-10-22 11:00:00,75.78,75.8,75.7,75.79,13312.0,74.8922,74.912,74.8132,74.9021,13312.0
2024-10-22 11:10:00,75.81,75.95,75.81,75.91,33391.0,74.9219,75.0602,74.9219,75.0207,33391.0
2024-10-22 11:20:00,75.92,75.98,75.83,75.9,34528.0,75.0306,75.0899,74.9416,75.0108,34528.0
2024-10-22 11:30:00,75.9,75.97,75.89,75.9,25695.0,75.0108,75.08,75.0009,75.0108,25695.0
2024-10-22 11:40:00,75.91,75.96,75.84,75.89,28456.0,75.0207,75.0701,74.9515,75.0009,28456.0
2024-10-22 11:50:00,75.89,75.91,75.83,75.84,46586.0,75.0009,75.0207,74.9416,74.9515,46586.0
2024-10-22 12:00:00,75.83,75.86,75.79,75.83,33185.0,74.9416,74.9713,74.9021,74.9416,33185.0
2024-10-22 12:10:00,75.84,75.88,75.82,75.84,20267.0,74.9515,74.991,74.9317,74.9515,20267.0
2024-10-22 12:20:00,75.84,75.9,75.81,75.9,19638.0,74.9515,75.0108,74.9219,75.0108,19638.0
2024-10-22 12:30:00,75.91,76.06,75.89,76.02,30012.0,75.0207,75.1689,75.0009,75.1294,30012.0
2024-10-22 12:40:00,76.03,76.07,76.01,76.05,30173.0,75.1393,75.1788,75.1195,75.1591,30173.0
2024-10-22 12:50:00,76.05,76.08,75.91,75.93,24467.0,75.1591,75.1887,75.0207,75.0405,24467.0
2024-10-22 13:00:00,75.94,75.97,75.88,75.92,13789.0,75.0503,75.08,74.991,75.0306,13789.0
2024-10-22 13:10:00,75.92,75.92,75.82,75.85,12996.0,75.0306,75.0306,74.9317,74.9614,12996.0
2024-10-22 13:20:00,75.84,75.84,75.74,75.74,9910.0,74.9515,74.9515,74.8527,74.8527,9910.0
2024-10-22 13:30:00,75.74,75.76,75.63,75.64,47598.0,74.8527,74.8725,74.744,74.7539,47598.0
2024-10-22 13:40:00,75.64,75.73,75.62,75.7,66672.0,74.7539,74.8428,74.7341,74.8132,66672.0
2024-10-22 13:50:00,75.72,75.73,75.68,75.73,24379.0,74.8329,74.8428,74.7934,74.8428,24379.0
2024-10-22 14:00:00,75.73,75.78,75.72,75.73,28975.0,74.8428,74.8922,74.8329,74.8428,28975.0
2024-10-22 14:10:00,75.73,75.83,75.72,75.8,30846.0,74.8428,74.9416,74.8329,74.912,30846.0
2024-10-22 14:20:00,75.8,75.8,75.72,75.78,28088.0,74.912,74.912,74.8329,74.8922,28088.0
2024-10-22 14:30:00,75.77,75.81,75.73,75.75,20053.0,74.8823,74.9219,74.8428,74.8626,20053.0
2024-10-22 14:40:00,75.76,75.83,75.74,75.83,16991.0,74.8725,74.9416,74.8527,74.9416,16991.0
2024-10-22 14:50:00,75.83,75.86,75.8,75.82,21411.0,74.9416,74.9713,74.912,74.9317,21411.0
2024-10-22 15:00:00,75.81,75.87,75.81,75.87,20148.0,74.9219,74.9812,74.9219,74.9812,20148.0
2024-10-22 15:10:00,75.89,75.91,75.86,75.87,25774.0,75.0009,75.0207,74.9713,74.9812,25774.0
2024-10-22 15:20:00,75.87,75.9,75.79,75.88,41225.0,74.9812,75.0108,74.9021,74.991,41225.0
2024-10-22 15:30:00,75.88,75.89,75.83,75.86,29880.0,74.991,75.0009,74.9416,74.9713,29880.0
2024-10-22 15:40:00,75.86,75.91,75.84,75.89,32551.0,74.9713,75.0207,74.9515,75.0009,32551.0
2024-10-22 15:50:00,75.89,75.99,75.85,75.9,198123.0,75.0009,75.0998,74.9614,75.0108,198123.0
2024-10-23 09:30:00,75.8,76.08,75.69,75.8,65952.0,74.912,75.1887,74.8033,74.912,65952.0
2024-10-23 09:40:00,75.81,76.19,75.68,76.02,66772.0,74.9219,75.2974,74.7934,75.1294,66772.0
2024-10-23 09:50:00,75.99,76.15,75.79,76.09,51926.0,75.0998,75.2579,74.9021,75.1986,51926.0
2024-10-23 10:00:00,76.11,76.38,76.1,76.33,122401.0,75.2184,75.4852,75.2085,75.4358,122401.0
2024-10-23 10:10:00,76.34,76.35,76.18,76.26,38153.0,75.4457,75.4555,75.2875,75.3666,38153.0
2024-10-23 10:20:00,76.27,76.27,76.15,76.22,43494.0,75.3765,75.3765,75.2579,75.3271,43494.0
2024-10-23 10:30:00,76.22,76.28,76.12,76.2,29217.0,75.3271,75.3864,75.2282,75.3073,29217.0
2024-10-23 10:40:00,76.2,76.25,76.08,76.09,30503.0,75.3073,75.3567,75.1887,75.1986,30503.0
2024-10-23 10:50:00,76.09,76.13,75.97,76.07,26559.0,75.1986,75.2381,75.08,75.1788,26559.0
2024-10-23 11:00:00,76.08,76.08,75.87,75.9,60357.0,75.1887,75.1887,74.9812,75.0108,60357.0
2024-10-23 11:10:00,75.9,75.92,75.79,75.88,48191.0,75.0108,75.0306,74.9021,74.991,48191.0
2024-10-23 11:20:00,75.87,75.99,75.86,75.9,69355.0,74.9812,75.0998,74.9713,75.0108,69355.0
2024-10-23 11:30:00,75.91,76.0,75.86,75.97,79883.0,75.0207,75.1096,74.9713,75.08,79883.0
2024-10-23 11:40:00,75.97,76.04,75.94,75.98,56076.0,75.08,75.1492,75.0503,75.0899,56076.0
2024-10-23 11:50:00,75.98,76.05,75.94,76.02,42889.0,75.0899,75.1591,75.0503,75.1294,42889.0
2024-10-23 12:00:00,76.02,76.08,75.97,76.0,38342.0,75.1294,75.1887,75.08,75.1096,38342.0
2024-10-23 12:10:00,76.0,76.03,75.92,76.01,30103.0,75.1096,75.1393,75.0306,75.1195,30103.0
2024-10-23 12:20:00,76.02,76.05,75.91,75.92,29584.0,75.1294,75.1591,75.0207,75.0306,29584.0
2024-10-23 12:30:00,75.92,76.0,75.88,75.98,24645.0,75.0306,75.1096,74.991,75.0899,24645.0
2024-10-23 12:40:00,75.98,76.0,75.95,76.0,30529.0,75.0899,75.1096,75.0602,75.1096,30529.0
2024-10-23 12:50:00,76.0,76.0,75.93,75.93,45951.0,75.1096,75.1096,75.0405,75.0405,45951.0
2024-10-23 13:00:00,75.94,76.01,75.85,75.87,36095.0,75.0503,75.1195,74.9614,74.9812,36095.0
2024-10-23 13:10:00,75.88,75.93,75.84,75.87,24182.0,74.991,75.0405,74.9515,74.9812,24182.0
2024-10-23 13:20:00,75.87,75.91,75.83,75.88,17374.0,74.9812,75.0207,74.9416,74.991,17374.0
2024-10-23 13:30:00,75.87,75.91,75.83,75.91,34510.0,74.9812,75.0207,74.9416,75.0207,34510.0
2024-10-23 13:40:00,75.91,75.98,75.89,75.94,39098.0,75.0207,75.0899,75.0009,75.0503,39098.0
2024-10-23 13:50:00,75.94,75.95,75.91,75.93,23401.0,75.0503,75.0602,75.0207,75.0405,23401.0
2024-10-23 14:00:00,75.93,75.95,75.83,75.89,38558.0,75.0405,75.0602,74.9416,75.0009,38558.0
2024-10-23 14:10:00,75.89,75.89,75.76,75.76,40901.0,75.0009,75.0009,74.8725,74.8725,40901.0
2024-10-23 14:20:00,75.77,75.92,75.76,75.92,41943.0,74.8823,75.0306,74.8725,75.0306,41943.0
2024-10-23 14:30:00,75.91,76.14,75.89,76.12,37531.0,75.0207,75.248,75.0009,75.2282,37531.0
2024-10-23 14:40:00,76.12,76.19,76.1,76.12,75587.0,75.2282,75.2974,75.2085,75.2282,75587.0
2024-10-23 14:50:00,76.12,76.28,76.12,76.27,42038.0,75.2282,75.3864,75.2282,75.3765,42038.0
2024-10-23 15:00:00,76.26,76.29,76.22,76.23,31966.0,75.3666,75.3962,75.3271,75.3369,31966.0
2024-10-23 15:10:00,76.24,76.33,76.24,76.33,39685.0,75.3468,75.4358,75.3468,75.4358,39685.0
2024-10-23 15:20:00,76.33,76.35,76.25,76.32,86125.0,75.4358,75.4555,75.3567,75.4259,86125.0
2024-10-23 15:30:00,76.31,76.33,76.19,76.19,73854.0,75.416,75.4358,75.2974,75.2974,73854.0
2024-10-23 15:40:00,76.2,76.24,76.17,76.22,76943.0,75.3073,75.3468,75.2776,75.3271,76943.0
2024-10-23 15:50:00,76.22,76.4,76.13,76.37,439765.0,75.3271,75.505,75.2381,75.4753,439765.0
2024-10-24 09:30:00,76.5,76.71,76.43,76.71,64578.0,75.6038,75.8113,75.5346,75.8113,64578.0
2024-10-24 09:40:00,76.7,76.73,76.45,76.59,27051.0,75.8014,75.8311,75.5544,75.6927,27051.0
2024-10-24 09:50:00,76.57,76.61,76.49,76.59,29329.0,75.673,75.7125,75.5939,75.6927,29329.0
2024-10-24 10:00:00,76.55,76.58,76.35,76.42,36584.0,75.6532,75.6828,75.4555,75.5247,36584.0
2024-10-24 10:10:00,76.42,76.44,76.1,76.23,66794.0,75.5247,75.5445,75.2085,75.3369,66794.0
2024-10-24 10:20:00,76.22,76.4,76.22,76.31,27867.0,75.3271,75.505,75.3271,75.416,27867.0
2024-10-24 10:30:00,76.31,76.35,76.28,76.31,26577.0,75.416,75.4555,75.3864,75.416,26577.0
2024-10-24 10:40:00,76.31,76.44,76.26,76.44,40407.0,75.416,75.5445,75.3666,75.5445,40407.0
2024-10-24 10:50:00,76.43,76.49,76.36,76.48,29623.0,75.5346,75.5939,75.4654,75.584,29623.0
2024-10-24 11:00:00,76.48,76.48,76.29,76.33,23665.0,75.584,75.584,75.3962,75.4358,23665.0
2024-10-24 11:10:00,76.35,76.58,76.35,76.58,18474.0,75.4555,75.6828,75.4555,75.6828,18474.0
2024-10-24 11:20:00,76.58,76.62,76.55,76.56,17193.0,75.6828,75.7224,75.6532,75.6631,17193.0
2024-10-24 11:30:00,76.56,76.57,76.52,76.54,21347.0,75.6631,75.673,75.6235,75.6433,21347.0
2024-10-24 11:40:00,76.54,76.55,76.42,76.43,15955.0,75.6433,75.6532,75.5247,75.5346,15955.0
2024-10-24 11:50:00,76.43,76.52,76.4,76.44,21126.0,75.5346,75.6235,75.505,75.5445,21126.0
2024-10-24 12:00:00,76.44,76.45,76.26,76.28,12634.0,75.5445,75.5544,75.3666,75.3864,12634.0
2024-10-24 12:10:00,76.29,76.31,76.25,76.3,13964.0,75.3962,75.416,75.3567,75.4061,13964.0
2024-10-24 12:20:00,76.3,76.33,76.26,76.33,23820.0,75.4061,75.4358,75.3666,75.4358,23820.0
2024-10-24 12:30:00,76.33,76.49,76.33,76.41,18593.0,75.4358,75.5939,75.4358,75.5148,18593.0
2024-10-24 12:40:00,76.4,76.41,76.33,76.41,11919.0,75.505,75.5148,75.4358,75.5148,11919.0
2024-10-24 12:50:00,76.41,76.41,76.33,76.37,9884.0,75.5148,75.5148,75.4358,75.4753,9884.0
2024-10-24 13:00:00,76.36,76.37,76.33,76.34,14969.0,75.4654,75.4753,75.4358,75.4457,14969.0
2024-10-24 13:10:00,76.35,76.41,76.33,76.35,13308.0,75.4555,75.5148,75.4358,75.4555,13308.0
2024-10-24 13:20:00,76.35,76.38,76.28,76.33,41482.0,75.4555,75.4852,75.3864,75.4358,41482.0
2024-10-24 13:30:00,76.33,76.37,76.32,76.36,16354.0,75.4358,75.4753,75.4259,75.4654,16354.0
2024-10-24 13:40:00,76.37,76.45,76.33,76.35,19598.0,75.4753,75.5544,75.4358,75.4555,19598.0
2024-10-24 13:50:00,76.34,76.38,76.3,76.31,14930.0,75.4457,75.4852,75.4061,75.416,14930.0
2024-10-24 14:00:00,76.3,76.3,76.21,76.25,17380.0,75.4061,75.4061,75.3172,75.3567,17380.0
2024-10-24 14:10:00,76.25,76.37,76.23,76.31,35226.0,75.3567,75.4753,75.3369,75.416,35226.0
2024-10-24 14:20:00,76.31,76.31,76.23,76.25,29715.0,75.416,75.416,75.3369,75.3567,29715.0
2024-10-24 14:30:00,76.25,76.33,76.23,76.31,29310.0,75.3567,75.4358,75.3369,75.416,29310.0
2024-10-24 14:40:00,76.3,76.31,76.25,76.26,36777.0,75.4061,75.416,75.3567,75.3666,36777.0
2024-10-24 14:50:00,76.27,76.31,76.23,76.28,27916.0,75.3765,75.416,75.3369,75.3864,27916.0
2024-10-24 15:00:00,76.28,76.28,76.17,76.23,39616.0,75.3864,75.3864,75.2776,75.3369,39616.0
2024-10-24 15:10:00,76.22,76.34,76.22,76.31,37710.0,75.3271,75.4457,75.3271,75.416,37710.0
2024-10-24 15:20:00,76.32,76.39,76.31,76.39,41021.0,75.4259,75.4951,75.416,75.4951,41021.0
2024-10-24 15:30:00,76.38,76.4,76.3,76.31,31425.0,75.4852,75.505,75.4061,75.416,31425.0
2024-10-24 15:40:00,76.31,76.34,76.26,76.33,38606.0,75.416,75.4457,75.3666,75.4358,38606.0
2024-10-24 15:50:00,76.34,76.58,76.34,76.5,151122.0,75.4457,75.6828,75.4457,75.6038,151122.0
2024-10-25 09:30:00,76.47,76.6,75.86,75.91,73987.0,75.5741,75.7026,74.9713,75.0207,73987.0
2024-10-25 09:40:00,75.93,76.01,75.72,75.84,42686.0,75.0405,75.1195,74.8329,74.9515,42686.0
2024-10-25 09:50:00,75.81,76.04,75.81,76.03,20606.0,74.9219,75.1492,74.9219,75.1393,20606.0
2024-10-25 10:00:00,76.06,76.21,75.84,76.15,19346.0,75.1689,75.3172,74.9515,75.2579,19346.0
2024-10-25 10:10:00,76.15,76.24,76.09,76.2,18873.0,75.2579,75.3468,75.1986,75.3073,18873.0
2024-10-25 10:20:00,76.19,76.22,76.14,76.18,18237.0,75.2974,75.3271,75.248,75.2875,18237.0
2024-10-25 10:30:00,76.18,76.35,76.15,76.3,26548.0,75.2875,75.4555,75.2579,75.4061,26548.0
2024-10-25 10:40:00,76.3,76.33,76.16,76.19,26431.0,75.4061,75.4358,75.2678,75.2974,26431.0
2024-10-25 10:50:00,76.2,76.27,76.11,76.11,36282.0,75.3073,75.3765,75.2184,75.2184,36282.0
2024-10-25 11:00:00,76.13,76.15,75.96,75.99,25469.0,75.2381,75.2579,75.0701,75.0998,25469.0
2024-10-25 11:10:00,75.99,76.02,75.72,75.75,21714.0,75.0998,75.1294,74.8329,74.8626,21714.0
2024-10-25 11:20:00,75.75,75.83,75.67,75.77,51863.0,74.8626,74.9416,74.7835,74.8823,51863.0
2024-10-25 11:30:00,75.76,75.8,75.68,75.72,35437.0,74.8725,74.912,74.7934,74.8329,35437.0
2024-10-25 11:40:00,75.71,75.73,75.57,75.73,39646.0,74.823,74.8428,74.6847,74.8428,39646.0
2024-10-25 11:50:00,75.73,75.75,75.67,75.73,38518.0,74.8428,74.8626,74.7835,74.8428,38518.0
2024-10-25 12:00:00,75.73,75.74,75.62,75.7,29463.0,74.8428,74.8527,74.7341,74.8132,29463.0
2024-10-25 12:10:00,75.69,75.75,75.67,75.75,16666.0,74.8033,74.8626,74.7835,74.8626,16666.0
2024-10-25 12:20:00,75.75,75.83,75.74,75.83,18959.0,74.8626,74.9416,74.8527,74.9416,18959.0
2024-10-25 12:30:00,75.83,75.85,75.72,75.73,25475.0,74.9416,74.9614,74.8329,74.8428,25475.0
2024-10-25 12:40:00,75.73,75.8,75.73,75.78,17876.0,74.8428,74.912,74.8428,74.8922,17876.0
2024-10-25 12:50:00,75.78,75.79,75.69,75.7,27700.0,74.8922,74.9021,74.8033,74.8132,27700.0
2024-10-25 13:00:00,75.7,75.76,75.68,75.76,18017.0,74.8132,74.8725,74.7934,74.8725,18017.0
2024-10-25 13:10:00,75.76,75.77,75.54,75.55,26049.0,74.8725,74.8823,74.655,74.6649,26049.0
2024-10-25 13:20:00,75.56,75.6,75.48,75.56,26012.0,74.6748,74.7143,74.5957,74.6748,26012.0
2024-10-25 13:30:00,75.56,75.56,75.45,75.5,25837.0,74.6748,74.6748,74.5661,74.6155,25837.0
2024-10-25 13:40:00,75.5,75.51,75.34,75.5,41433.0,74.6155,74.6254,74.4574,74.6155,41433.0
2024-10-25 13:50:00,75.5,75.51,75.34,75.35,18887.0,74.6155,74.6254,74.4574,74.4673,18887.0
2024-10-25 14:00:00,75.35,75.36,75.23,75.24,23168.0,74.4673,74.4771,74.3487,74.3585,23168.0
2024-10-25 14:10:00,75.22,75.28,75.16,75.28,28297.0,74.3388,74.3981,74.2795,74.3981,28297.0
2024-10-25 14:20:00,75.29,75.4,75.26,75.37,26776.0,74.408,74.5167,74.3783,74.487,26776.0
2024-10-25 14:30:00,75.36,75.36,75.29,75.34,18384.0,74.4771,74.4771,74.408,74.4574,18384.0
2024-10-25 14:40:00,75.34,75.44,75.31,75.41,20350.0,74.4574,74.5562,74.4277,74.5266,20350.0
2024-10-25 14:50:00,75.41,75.42,75.33,75.33,29039.0,74.5266,74.5364,74.4475,74.4475,29039.0
2024-10-25 15:00:00,75.34,75.4,75.31,75.33,30741.0,74.4574,74.5167,74.4277,74.4475,30741.0
2024-10-25 15:10:00,75.33,75.33,75.22,75.32,23914.0,74.4475,74.4475,74.3388,74.4376,23914.0
2024-10-25 15:20:00,75.32,75.4,75.28,75.39,44994.0,74.4376,74.5167,74.3981,74.5068,44994.0
2024-10-25 15:30:00,75.39,75.41,75.22,75.24,45758.0,74.5068,74.5266,74.3388,74.3585,45758.0
2024-10-25 15:40:00,75.23,75.32,75.18,75.28,42218.0,74.3487,74.4376,74.2992,74.3981,42218.0
2024-10-25 15:50:00,75.29,75.3,75.19,75.2,185947.0,74.408,74.4178,74.3091,74.319,185947.0
2024-10-28 09:30:00,75.72,75.95,75.54,75.81,50224.0,74.8329,75.0602,74.655,74.9219,50224.0
2024-10-28 09:40:00,75.86,76.11,75.85,76.11,14376.0,74.9713,75.2184,74.9614,75.2184,14376.0
2024-10-28 09:50:00,76.12,76.16,76.05,76.06,36696.0,75.2282,75.2678,75.1591,75.1689,36696.0
2024-10-28 10:00:00,76.08,76.12,75.95,76.09,23169.0,75.1887,75.2282,75.0602,75.1986,23169.0
2024-10-28 10:10:00,76.11,76.16,75.98,76.04,67114.0,75.2184,75.2678,75.0899,75.1492,67114.0
2024-10-28 10:20:00,76.04,76.27,76.0,76.19,35081.0,75.1492,75.3765,75.1096,75.2974,35081.0
2024-10-28 10:30:00,76.17,76.23,76.07,76.08,31154.0,75.2776,75.3369,75.1788,75.1887,31154.0
2024-10-28 10:40:00,76.08,76.27,76.07,76.27,25125.0,75.1887,75.3765,75.1788,75.3765,25125.0
2024-10-28 10:50:00,76.29,76.34,76.24,76.3,29992.0,75.3962,75.4457,75.3468,75.4061,29992.0
2024-10-28 11:00:00,76.3,76.45,76.25,76.37,66096.0,75.4061,75.5544,75.3567,75.4753,66096.0
2024-10-28 11:10:00,76.37,76.58,76.37,76.52,60863.0,75.4753,75.6828,75.4753,75.6235,60863.0
2024-10-28 11:20:00,76.52,76.73,76.52,76.71,49782.0,75.6235,75.8311,75.6235,75.8113,49782.0
2024-10-28 11:30:00,76.72,76.74,76.52,76.52,32686.0,75.8212,75.841,75.6235,75.6235,32686.0
2024-10-28 11:40:00,76.51,76.52,76.46,76.48,41914.0,75.6137,75.6235,75.5643,75.584,41914.0
2024-10-28 11:50:00,76.48,76.52,76.45,76.46,42985.0,75.584,75.6235,75.5544,75.5643,42985.0
2024-10-28 12:00:00,76.47,76.48,76.38,76.47,30731.0,75.5741,75.584,75.4852,75.5741,30731.0
2024-10-28 12:10:00,76.48,76.6,76.48,76.53,44862.0,75.584,75.7026,75.584,75.6334,44862.0
2024-10-28 12:20:00,76.52,76.6,76.51,76.59,17803.0,75.6235,75.7026,75.6137,75.6927,17803.0
2024-10-28 12:30:00,76.59,76.61,76.51,76.55,29258.0,75.6927,75.7125,75.6137,75.6532,29258.0
2024-10-28 12:40:00,76.55,76.61,76.49,76.51,33094.0,75.6532,75.7125,75.5939,75.6137,33094.0
2024-10-28 12:50:00,76.5,76.54,76.48,76.5,15003.0,75.6038,75.6433,75.584,75.6038,15003.0
2024-10-28 13:00:00,76.5,76.57,76.46,76.57,21901.0,75.6038,75.673,75.5643,75.673,21901.0
2024-10-28 13:10:00,76.57,76.58,76.5,76.53,25819.0,75.673,75.6828,75.6038,75.6334,25819.0
2024-10-28 13:20:00,76.55,76.58,76.54,76.56,13797.0,75.6532,75.6828,75.6433,75.6631,13797.0
2024-10-28 13:30:00,76.56,76.62,76.55,76.59,21716.0,75.6631,75.7224,75.6532,75.6927,21716.0
2024-10-28 13:40:00,76.58,76.64,76.57,76.57,25299.0,75.6828,75.7421,75.673,75.673,25299.0
2024-10-28 13:50:00,76.57,76.59,76.52,76.55,18680.0,75.673,75.6927,75.6235,75.6532,18680.0
2024-10-28 14:00:00,76.56,76.59,76.49,76.56,19122.0,75.6631,75.6927,75.5939,75.6631,19122.0
2024-10-28 14:10:00,76.56,76.66,76.56,76.66,19224.0,75.6631,75.7619,75.6631,75.7619,19224.0
2024-10-28 14:20:00,76.65,76.66,76.61,76.66,20655.0,75.752,75.7619,75.7125,75.7619,20655.0
2024-10-28 14:30:00,76.68,76.68,76.61,76.65,18700.0,75.7817,75.7817,75.7125,75.752,18700.0
2024-10-28 14:40:00,76.66,76.73,76.63,76.72,27263.0,75.7619,75.8311,75.7323,75.8212,27263.0
2024-10-28 14:50:00,76.73,76.77,76.7,76.71,55521.0,75.8311,75.8706,75.8014,75.8113,55521.0
2024-10-28 15:00:00,76.7,76.79,76.66,76.77,43140.0,75.8014,75.8904,75.7619,75.8706,43140.0
2024-10-28 15:10:00,76.77,76.89,76.76,76.88,57147.0,75.8706,75.9892,75.8607,75.9793,57147.0
2024-10-28 15:20:00,76.89,76.98,76.88,76.92,55205.0,75.9892,76.0782,75.9793,76.0189,55205.0
2024-10-28 15:30:00,76.92,76.97,76.84,76.87,57295.0,76.0189,76.0683,75.9398,75.9694,57295.0
2024-10-28 15:40:00,76.87,76.91,76.82,76.83,50075.0,75.9694,76.009,75.92,75.9299,50075.0
2024-10-28 15:50:00,76.81,76.82,76.46,76.52,440323.0,75.9102,75.92,75.5643,75.6235,440323.0
2024-10-29 09:30:00,76.51,76.79,76.41,76.73,50956.0,75.6137,75.8904,75.5148,75.8311,50956.0
2024-10-29 09:40:00,76.72,76.86,76.64,76.75,41441.0,75.8212,75.9596,75.7421,75.8509,41441.0
2024-10-29 09:50:00,76.75,77.06,76.74,77.0,43694.0,75.8509,76.1572,75.841,76.0979,43694.0
2024-10-29 10:00:00,76.99,77.09,76.9,77.0,40440.0,76.088,76.1869,75.9991,76.0979,40440.0
2024-10-29 10:10:00,76.98,77.02,76.9,76.96,30701.0,76.0782,76.1177,75.9991,76.0584,30701.0
2024-10-29 10:20:00,76.95,76.97,76.66,76.68,25634.0,76.0485,76.0683,75.7619,75.7817,25634.0
2024-10-29 10:30:00,76.69,76.79,76.56,76.79,27281.0,75.7916,75.8904,75.6631,75.8904,27281.0
2024-10-29 10:40:00,76.78,76.83,76.69,76.75,22620.0,75.8805,75.9299,75.7916,75.8509,22620.0
2024-10-29 10:50:00,76.76,76.79,76.72,76.76,27883.0,75.8607,75.8904,75.8212,75.8607,27883.0
2024-10-29 11:00:00,76.77,76.81,76.59,76.59,35480.0,75.8706,75.9102,75.6927,75.6927,35480.0
2024-10-29 11:10:00,76.6,76.76,76.56,76.72,17210.0,75.7026,75.8607,75.6631,75.8212,17210.0
2024-10-29 11:20:00,76.72,76.76,76.69,76.73,19629.0,75.8212,75.8607,75.7916,75.8311,19629.0
2024-10-29 11:30:00,76.73,76.81,76.72,76.75,33476.0,75.8311,75.9102,75.8212,75.8509,33476.0
2024-10-29 11:40:00,76.77,76.79,76.73,76.73,23481.0,75.8706,75.8904,75.8311,75.8311,23481.0
2024-10-29 11:50:00,76.73,76.75,76.66,76.67,10721.0,75.8311,75.8509,75.7619,75.7718,10721.0
2024-10-29 12:00:00,76.68,76.74,76.68,76.73,10366.0,75.7817,75.841,75.7817,75.8311,10366.0
2024-10-29 12:10:00,76.73,76.76,76.69,76.72,12298.0,75.8311,75.8607,75.7916,75.8212,12298.0
2024-10-29 12:20:00,76.72,76.79,76.68,76.71,47180.0,75.8212,75.8904,75.7817,75.8113,47180.0
2024-10-29 12:30:00,76.71,76.71,76.63,76.67,28414.0,75.8113,75.8113,75.7323,75.7718,28414.0
2024-10-29 12:40:00,76.68,76.69,76.64,76.66,7350.0,75.7817,75.7916,75.7421,75.7619,7350.0
2024-10-29 12:50:00,76.66,76.72,76.65,76.71,17947.0,75.7619,75.8212,75.752,75.8113,17947.0
2024-10-29 13:00:00,76.71,76.76,76.67,76.68,33220.0,75.8113,75.8607,75.7718,75.7817,33220.0
2024-10-29 13:10:00,76.66,76.69,76.6,76.62,19886.0,75.7619,75.7916,75.7026,75.7224,19886.0
2024-10-29 13:20:00,76.63,76.65,76.57,76.58,17016.0,75.7323,75.752,75.673,75.6828,17016.0
2024-10-29 13:30:00,76.59,76.59,76.5,76.51,17753.0,75.6927,75.6927,75.6038,75.6137,17753.0
2024-10-29 13:40:00,76.51,76.56,76.49,76.56,14062.0,75.6137,75.6631,75.5939,75.6631,14062.0
2024-10-29 13:50:00,76.55,76.64,76.53,76.63,18384.0,75.6532,75.7421,75.6334,75.7323,18384.0
2024-10-29 14:00:00,76.64,76.7,76.63,76.65,14733.0,75.7421,75.8014,75.7323,75.752,14733.0
2024-10-29 14:10:00,76.65,76.66,76.62,76.64,16689.0,75.752,75.7619,75.7224,75.7421,16689.0
2024-10-29 14:20:00,76.65,76.67,76.62,76.66,55179.0,75.752,75.7718,75.7224,75.7619,55179.0
2024-10-29 14:30:00,76.67,76.71,76.65,76.66,43288.0,75.7718,75.8113,75.752,75.7619,43288.0
2024-10-29 14:40:00,76.66,76.69,76.63,76.66,18905.0,75.7619,75.7916,75.7323,75.7619,18905.0
2024-10-29 14:50:00,76.66,76.67,76.54,76.56,46286.0,75.7619,75.7718,75.6433,75.6631,46286.0
2024-10-29 15:00:00,76.56,76.62,76.48,76.49,30438.0,75.6631,75.7224,75.584,75.5939,30438.0
2024-10-29 15:10:00,76.5,76.55,76.49,76.53,23889.0,75.6038,75.6532,75.5939,75.6334,23889.0
2024-10-29 15:20:00,76.52,76.59,76.45,76.56,45820.0,75.6235,75.6927,75.5544,75.6631,45820.0
2024-10-29 15:30:00,76.55,76.59,76.45,76.58,31495.0,75.6532,75.6927,75.5544,75.6828,31495.0
2024-10-29 15:40:00,76.59,76.69,76.58,76.61,33970.0,75.6927,75.7916,75.6828,75.7125,33970.0
2024-10-29 15:50:00,76.6,76.64,76.54,76.59,161489.0,75.7026,75.7421,75.6433,75.6927,161489.0
2024-10-30 09:30:00,76.5,76.67,76.2,76.66,58858.0,75.6038,75.7718,75.3073,75.7619,58858.0
2024-10-30 09:40:00,76.65,76.88,76.5,76.75,57117.0,75.752,75.9793,75.6038,75.8509,57117.0
2024-10-30 09:50:00,76.74,76.95,76.73,76.8,45197.0,75.841,76.0485,75.8311,75.9003,45197.0
2024-10-30 10:00:00,76.8,76.9,76.79,76.85,25050.0,75.9003,75.9991,75.8904,75.9497,25050.0
2024-10-30 10:10:00,76.86,76.86,76.69,76.72,39551.0,75.9596,75.9596,75.7916,75.8212,39551.0
2024-10-30 10:20:00,76.71,76.72,76.53,76.55,20963.0,75.8113,75.8212,75.6334,75.6532,20963.0
2024-10-30 10:30:00,76.55,76.55,76.44,76.45,66093.0,75.6532,75.6532,75.5445,75.5544,66093.0
2024-10-30 10:40:00,76.46,76.55,76.33,76.38,44433.0,75.5643,75.6532,75.4358,75.4852,44433.0
2024-10-30 10:50:00,76.37,76.48,76.15,76.19,75040.0,75.4753,75.584,75.2579,75.2974,75040.0
2024-10-30 11:00:00,76.19,76.31,76.14,76.18,46098.0,75.2974,75.416,75.248,75.2875,46098.0
2024-10-30 11:10:00,76.18,76.23,76.09,76.19,63728.0,75.2875,75.3369,75.1986,75.2974,63728.0
2024-10-30 11:20:00,76.18,76.22,76.07,76.16,37636.0,75.2875,75.3271,75.1788,75.2678,37636.0
2024-10-30 11:30:00,76.16,76.21,76.12,76.19,48978.0,75.2678,75.3172,75.2282,75.2974,48978.0
2024-10-30 11:40:00,76.2,76.27,76.18,76.25,28507.0,75.3073,75.3765,75.2875,75.3567,28507.0
2024-10-30 11:50:00,76.25,76.28,76.2,76.21,28536.0,75.3567,75.3864,75.3073,75.3172,28536.0
2024-10-30 12:00:00,76.2,76.25,76.18,76.22,36995.0,75.3073,75.3567,75.2875,75.3271,36995.0
2024-10-30 12:10:00,76.22,76.24,76.11,76.13,25923.0,75.3271,75.3468,75.2184,75.2381,25923.0
2024-10-30 12:20:00,76.13,76.14,76.09,76.11,26471.0,75.2381,75.248,75.1986,75.2184,26471.0
2024-10-30 12:30:00,76.1,76.11,76.04,76.05,23332.0,75.2085,75.2184,75.1492,75.1591,23332.0
2024-10-30 12:40:00,76.05,76.13,76.04,76.04,15378.0,75.1591,75.2381,75.1492,75.1492,15378.0
2024-10-30 12:50:00,76.04,76.05,75.91,75.92,41416.0,75.1492,75.1591,75.0207,75.0306,41416.0
2024-10-30 13:00:00,75.91,76.01,75.9,75.96,61255.0,75.0207,75.1195,75.0108,75.0701,61255.0
2024-10-30 13:10:00,75.96,76.07,75.95,76.06,17720.0,75.0701,75.1788,75.0602,75.1689,17720.0
2024-10-30 13:20:00,76.06,76.09,75.99,75.99,19913.0,75.1689,75.1986,75.0998,75.0998,19913.0
2024-10-30 13:30:00,75.98,75.99,75.86,75.94,33025.0,75.0899,75.0998,74.9713,75.0503,33025.0
2024-10-30 13:40:00,75.93,75.95,75.88,75.9,25254.0,75.0405,75.0602,74.991,75.0108,25254.0
2024-10-30 13:50:00,75.91,75.92,75.83,75.83,26538.0,75.0207,75.0306,74.9416,74.9416,26538.0
2024-10-30 14:00:00,75.84,76.01,75.83,75.95,46818.0,74.9515,75.1195,74.9416,75.0602,46818.0
2024-10-30 14:10:00,75.95,75.99,75.95,75.97,27200.0,75.0602,75.0998,75.0602,75.08,27200.0
2024-10-30 14:20:00,75.97,76.01,75.89,75.9,34588.0,75.08,75.1195,75.0009,75.0108,34588.0
2024-10-30 14:30:00,75.89,75.94,75.86,75.89,28137.0,75.0009,75.0503,74.9713,75.0009,28137.0
2024-10-30 14:40:00,75.89,75.92,75.87,75.89,26243.0,75.0009,75.0306,74.9812,75.0009,26243.0
2024-10-30 14:50:00,75.89,75.94,75.86,75.92,49385.0,75.0009,75.0503,74.9713,75.0306,49385.0
2024-10-30 15:00:00,75.92,75.92,75.71,75.75,102882.0,75.0306,75.0306,74.823,74.8626,102882.0
2024-10-30 15:10:00,75.75,75.86,75.74,75.83,60492.0,74.8626,74.9713,74.8527,74.9416,60492.0
2024-10-30 15:20:00,75.84,75.89,75.83,75.89,46553.0,74.9515,75.0009,74.9416,75.0009,46553.0
2024-10-30 15:30:00,75.89,75.89,75.73,75.87,113927.0,75.0009,75.0009,74.8428,74.9812,113927.0
2024-10-30 15:40:00,75.87,75.89,75.75,75.76,66268.0,74.9812,75.0009,74.8626,74.8725,66268.0
2024-10-30 15:50:00,75.76,75.97,75.74,75.93,319976.0,74.8725,75.08,74.8527,75.0405,319976.0
2024-10-31 09:30:00,75.92,76.16,75.7,76.06,64404.0,75.0306,75.2678,74.8132,75.1689,64404.0
2024-10-31 09:40:00,76.06,76.2,75.93,75.95,28160.0,75.1689,75.3073,75.0405,75.0602,28160.0
2024-10-31 09:50:00,75.96,76.19,75.91,76.19,25994.0,75.0701,75.2974,75.0207,75.2974,25994.0
2024-10-31 10:00:00,76.18,76.21,75.66,75.73,28991.0,75.2875,75.3172,74.7736,74.8428,28991.0
2024-10-31 10:10:00,75.77,75.78,75.5,75.5,28344.0,74.8823,74.8922,74.6155,74.6155,28344.0
2024-10-31 10:20:00,75.53,75.56,75.29,75.35,23824.0,74.6451,74.6748,74.408,74.4673,23824.0
2024-10-31 10:30:00,75.34,75.49,75.32,75.32,33485.0,74.4574,74.6056,74.4376,74.4376,33485.0
2024-10-31 10:40:00,75.32,75.38,75.2,75.21,21452.0,74.4376,74.4969,74.319,74.3289,21452.0
2024-10-31 10:50:00,75.23,75.26,75.14,75.16,32789.0,74.3487,74.3783,74.2597,74.2795,32789.0
2024-10-31 11:00:00,75.16,75.19,75.03,75.13,38097.0,74.2795,74.3091,74.151,74.2498,38097.0
2024-10-31 11:10:00,75.15,75.34,75.1,75.31,48177.0,74.2696,74.4574,74.2202,74.4277,48177.0
2024-10-31 11:20:00,75.29,75.34,75.25,75.27,29670.0,74.408,74.4574,74.3684,74.3882,29670.0
2024-10-31 11:30:00,75.29,75.44,75.28,75.41,22243.0,74.408,74.5562,74.3981,74.5266,22243.0
2024-10-31 11:40:00,75.41,75.61,75.39,75.53,20630.0,74.5266,74.7242,74.5068,74.6451,20630.0
2024-10-31 11:50:00,75.55,75.56,75.45,75.51,26313.0,74.6649,74.6748,74.5661,74.6254,26313.0
2024-10-31 12:00:00,75.51,75.58,75.48,75.54,20661.0,74.6254,74.6946,74.5957,74.655,20661.0
2024-10-31 12:10:00,75.55,75.61,75.54,75.56,22703.0,74.6649,74.7242,74.655,74.6748,22703.0
2024-10-31 12:20:00,75.56,75.64,75.55,75.61,23578.0,74.6748,74.7539,74.6649,74.7242,23578.0
2024-10-31 12:30:00,75.61,75.64,75.57,75.59,21031.0,74.7242,74.7539,74.6847,74.7044,21031.0
2024-10-31 12:40:00,75.59,75.64,75.57,75.58,24385.0,74.7044,74.7539,74.6847,74.6946,24385.0
2024-10-31 12:50:00,75.59,75.6,75.49,75.54,29816.0,74.7044,74.7143,74.6056,74.655,29816.0
2024-10-31 13:00:00,75.54,75.64,75.54,75.61,22623.0,74.655,74.7539,74.655,74.7242,22623.0
2024-10-31 13:10:00,75.61,75.62,75.54,75.56,31970.0,74.7242,74.7341,74.655,74.6748,31970.0
2024-10-31 13:20:00,75.56,75.58,75.49,75.49,26014.0,74.6748,74.6946,74.6056,74.6056,26014.0
2024-10-31 13:30:00,75.5,75.5,75.42,75.44,22395.0,74.6155,74.6155,74.5364,74.5562,22395.0
2024-10-31 13:40:00,75.44,75.45,75.36,75.41,23033.0,74.5562,74.5661,74.4771,74.5266,23033.0
2024-10-31 13:50:00,75.42,75.5,75.37,75.47,20705.0,74.5364,74.6155,74.487,74.5858,20705.0
2024-10-31 14:00:00,75.47,75.47,75.39,75.43,27572.0,74.5858,74.5858,74.5068,74.5463,27572.0
2024-10-31 14:10:00,75.41,75.51,75.41,75.51,24179.0,74.5266,74.6254,74.5266,74.6254,24179.0
2024-10-31 14:20:00,75.51,75.59,75.5,75.56,25328.0,74.6254,74.7044,74.6155,74.6748,25328.0
2024-10-31 14:30:00,75.56,75.61,75.49,75.51,31413.0,74.6748,74.7242,74.6056,74.6254,31413.0
2024-10-31 14:40:00,75.51,75.63,75.51,75.59,31333.0,74.6254,74.744,74.6254,74.7044,31333.0
2024-10-31 14:50:00,75.59,75.63,75.51,75.63,66113.0,74.7044,74.744,74.6254,74.744,66113.0
2024-10-31 15:00:00,75.63,75.64,75.56,75.64,61219.0,74.744,74.7539,74.6748,74.7539,61219.0
2024-10-31 15:10:00,75.64,75.67,75.57,75.6,46729.0,74.7539,74.7835,74.6847,74.7143,46729.0
2024-10-31 15:20:00,75.6,75.69,75.59,75.68,69152.0,74.7143,74.8033,74.7044,74.7934,69152.0
2024-10-31 15:30:00,75.68,75.71,75.49,75.53,71630.0,74.7934,74.823,74.6056,74.6451,71630.0
2024-10-31 15:40:00,75.53,75.69,75.5,75.66,85828.0,74.6451,74.8033,74.6155,74.7736,85828.0
2024-10-31 15:50:00,75.67,75.74,75.32,75.34,258107.0,74.7835,74.8527,74.4376,74.4574,258107.0
2024-11-01 09:30:00,75.46,75.98,75.31,75.98,108312.0,74.576,75.0899,74.4277,75.0899,108312.0
2024-11-01 09:40:00,75.98,75.98,75.65,75.98,50633.0,75.0899,75.0899,74.7637,75.0899,50633.0
2024-11-01 09:50:00,76.0,76.07,75.81,75.84,20402.0,75.1096,75.1788,74.9219,74.9515,20402.0
2024-11-01 10:00:00,75.87,76.0,75.74,75.99,67207.0,74.9812,75.1096,74.8527,75.0998,67207.0
2024-11-01 10:10:00,75.99,76.04,75.93,76.0,24473.0,75.0998,75.1492,75.0405,75.1096,24473.0
2024-11-01 10:20:00,76.03,76.14,75.99,76.14,27388.0,75.1393,75.248,75.0998,75.248,27388.0
2024-11-01 10:30:00,76.15,76.16,75.91,75.93,32629.0,75.2579,75.2678,75.0207,75.0405,32629.0
2024-11-01 10:40:00,75.93,75.95,75.82,75.91,21241.0,75.0405,75.0602,74.9317,75.0207,21241.0
2024-11-01 10:50:00,75.9,76.04,75.82,76.04,18363.0,75.0108,75.1492,74.9317,75.1492,18363.0
2024-11-01 11:00:00,76.04,76.09,75.98,75.99,29556.0,75.1492,75.1986,75.0899,75.0998,29556.0
2024-11-01 11:10:00,76.03,76.18,75.99,76.15,33762.0,75.1393,75.2875,75.0998,75.2579,33762.0
2024-11-01 11:20:00,76.16,76.27,76.16,76.27,34875.0,75.2678,75.3765,75.2678,75.3765,34875.0
2024-11-01 11:30:00,76.28,76.34,76.24,76.29,32151.0,75.3864,75.4457,75.3468,75.3962,32151.0
2024-11-01 11:40:00,76.29,76.31,76.11,76.12,24641.0,75.3962,75.416,75.2184,75.2282,24641.0
2024-11-01 11:50:00,76.12,76.13,75.98,76.05,31221.0,75.2282,75.2381,75.0899,75.1591,31221.0
2024-11-01 12:00:00,76.06,76.08,76.0,76.04,31624.0,75.1689,75.1887,75.1096,75.1492,31624.0
2024-11-01 12:10:00,76.04,76.05,75.9,75.93,34052.0,75.1492,75.1591,75.0108,75.0405,34052.0
2024-11-01 12:20:00,75.93,75.93,75.79,75.79,17925.0,75.0405,75.0405,74.9021,74.9021,17925.0
2024-11-01 12:30:00,75.79,75.89,75.77,75.87,28703.0,74.9021,75.0009,74.8823,74.9812,28703.0
2024-11-01 12:40:00,75.86,75.86,75.69,75.69,12341.0,74.9713,74.9713,74.8033,74.8033,12341.0
2024-11-01 12:50:00,75.66,75.68,75.6,75.63,16168.0,74.7736,74.7934,74.7143,74.744,16168.0
2024-11-01 13:00:00,75.64,75.71,75.62,75.65,16230.0,74.7539,74.823,74.7341,74.7637,16230.0
2024-11-01 13:10:00,75.64,75.71,75.62,75.7,17708.0,74.7539,74.823,74.7341,74.8132,17708.0
2024-11-01 13:20:00,75.7,75.74,75.68,75.7,19385.0,74.8132,74.8527,74.7934,74.8132,19385.0
2024-11-01 13:30:00,75.7,75.7,75.52,75.54,16745.0,74.8132,74.8132,74.6353,74.655,16745.0
2024-11-01 13:40:00,75.54,75.56,75.46,75.49,17592.0,74.655,74.6748,74.576,74.6056,17592.0
2024-11-01 13:50:00,75.5,75.63,75.49,75.61,15963.0,74.6155,74.744,74.6056,74.7242,15963.0
2024-11-01 14:00:00,75.59,75.69,75.56,75.59,19209.0,74.7044,74.8033,74.6748,74.7044,19209.0
2024-11-01 14:10:00,75.57,75.6,75.52,75.57,16537.0,74.6847,74.7143,74.6353,74.6847,16537.0
2024-11-01 14:20:00,75.57,75.71,75.55,75.68,18362.0,74.6847,74.823,74.6649,74.7934,18362.0
2024-11-01 14:30:00,75.67,75.71,75.64,75.7,18446.0,74.7835,74.823,74.7539,74.8132,18446.0
2024-11-01 14:40:00,75.7,75.79,75.7,75.75,23059.0,74.8132,74.9021,74.8132,74.8626,23059.0
2024-11-01 14:50:00,75.75,75.75,75.64,75.68,24304.0,74.8626,74.8626,74.7539,74.7934,24304.0
2024-11-01 15:00:00,75.68,75.71,75.61,75.71,29620.0,74.7934,74.823,74.7242,74.823,29620.0
2024-11-01 15:10:00,75.7,75.71,75.63,75.66,33358.0,74.8132,74.823,74.744,74.7736,33358.0
2024-11-01 15:20:00,75.65,75.68,75.53,75.55,33639.0,74.7637,74.7934,74.6451,74.6649,33639.0
2024-11-01 15:30:00,75.55,75.59,75.49,75.51,50061.0,74.6649,74.7044,74.6056,74.6254,50061.0
2024-11-01 15:40:00,75.5,75.57,75.47,75.49,56427.0,74.6155,74.6847,74.5858,74.6056,56427.0
2024-11-01 15:50:00,75.48,75.48,75.28,75.31,245132.0,74.5957,74.5957,74.3981,74.4277,245132.0
2024-11-04 09:30:00,75.35,75.62,75.11,75.14,89703.0,74.4673,74.7341,74.2301,74.2597,89703.0
2024-11-04 09:40:00,75.26,75.33,74.99,75.06,42031.0,74.3783,74.4475,74.1115,74.1807,42031.0
2024-11-04 09:50:00,75.05,75.05,74.3,74.42,259081.0,74.1708,74.1708,73.4296,73.5482,259081.0
2024-11-04 10:00:00,74.44,74.69,74.32,74.59,51154.0,73.5679,73.815,73.4493,73.7162,51154.0
2024-11-04 10:10:00,74.59,74.81,74.55,74.67,41406.0,73.7162,73.9336,73.6766,73.7952,41406.0
2024-11-04 10:20:00,74.66,74.87,74.62,74.66,32877.0,73.7853,73.9929,73.7458,73.7853,32877.0
2024-11-04 10:30:00,74.7,74.83,74.66,74.83,141349.0,73.8249,73.9533,73.7853,73.9533,141349.0
2024-11-04 10:40:00,74.83,74.9,74.71,74.84,50180.0,73.9533,74.0225,73.8348,73.9632,50180.0
2024-11-04 10:50:00,74.84,74.91,74.8,74.8,40001.0,73.9632,74.0324,73.9237,73.9237,40001.0
2024-11-04 11:00:00,74.81,75.08,74.76,75.04,27780.0,73.9336,74.2004,73.8842,74.1609,27780.0
2024-11-04 11:10:00,75.02,75.09,74.98,75.05,32493.0,74.1411,74.2103,74.1016,74.1708,32493.0
2024-11-04 11:20:00,75.06,75.09,74.95,74.95,41249.0,74.1807,74.2103,74.0719,74.0719,41249.0
2024-11-04 11:30:00,74.95,74.97,74.77,74.82,37346.0,74.0719,74.0917,73.8941,73.9435,37346.0
2024-11-04 11:40:00,74.82,74.86,74.6,74.63,30279.0,73.9435,73.983,73.726,73.7557,30279.0
2024-11-04 11:50:00,74.61,74.71,74.58,74.67,18913.0,73.7359,73.8348,73.7063,73.7952,18913.0
2024-11-04 12:00:00,74.66,74.72,74.62,74.64,37923.0,73.7853,73.8446,73.7458,73.7656,37923.0
2024-11-04 12:10:00,74.64,74.91,74.63,74.91,19115.0,73.7656,74.0324,73.7557,74.0324,19115.0
2024-11-04 12:20:00,74.91,75.0,74.87,74.97,18540.0,74.0324,74.1214,73.9929,74.0917,18540.0
2024-11-04 12:30:00,74.97,75.12,74.97,75.09,29976.0,74.0917,74.2399,74.0917,74.2103,29976.0
2024-11-04 12:40:00,75.09,75.21,75.08,75.14,26152.0,74.2103,74.3289,74.2004,74.2597,26152.0
2024-11-04 12:50:00,75.15,75.21,75.09,75.12,31165.0,74.2696,74.3289,74.2103,74.2399,31165.0
2024-11-04 13:00:00,75.12,75.13,74.95,75.01,20624.0,74.2399,74.2498,74.0719,74.1312,20624.0
2024-11-04 13:10:00,75.03,75.18,75.01,75.14,24888.0,74.151,74.2992,74.1312,74.2597,24888.0
2024-11-04 13:20:00,75.13,75.15,75.07,75.11,17610.0,74.2498,74.2696,74.1905,74.2301,17610.0
2024-11-04 13:30:00,75.11,75.14,75.06,75.12,16384.0,74.2301,74.2597,74.1807,74.2399,16384.0
2024-11-04 13:40:00,75.12,75.16,75.11,75.13,13955.0,74.2399,74.2795,74.2301,74.2498,13955.0
2024-11-04 13:50:00,75.12,75.16,75.11,75.13,18423.0,74.2399,74.2795,74.2301,74.2498,18423.0
2024-11-04 14:00:00,75.13,75.26,75.11,75.25,36730.0,74.2498,74.3783,74.2301,74.3684,36730.0
2024-11-04 14:10:00,75.26,75.34,75.26,75.28,47274.0,74.3783,74.4574,74.3783,74.3981,47274.0
2024-11-04 14:20:00,75.28,75.31,75.16,75.16,15486.0,74.3981,74.4277,74.2795,74.2795,15486.0
2024-11-04 14:30:00,75.15,75.21,75.12,75.2,32169.0,74.2696,74.3289,74.2399,74.319,32169.0
2024-11-04 14:40:00,75.2,75.22,75.11,75.15,16999.0,74.319,74.3388,74.2301,74.2696,16999.0
2024-11-04 14:50:00,75.15,75.2,75.14,75.17,24342.0,74.2696,74.319,74.2597,74.2894,24342.0
2024-11-04 15:00:00,75.17,75.19,75.13,75.15,27550.0,74.2894,74.3091,74.2498,74.2696,27550.0
2024-11-04 15:10:00,75.14,75.19,75.08,75.19,26076.0,74.2597,74.3091,74.2004,74.3091,26076.0
2024-11-04 15:20:00,75.19,75.19,75.12,75.15,21256.0,74.3091,74.3091,74.2399,74.2696,21256.0
2024-11-04 15:30:00,75.15,75.15,75.0,75.02,46682.0,74.2696,74.2696,74.1214,74.1411,46682.0
2024-11-04 15:40:00,75.02,75.11,75.01,75.05,36876.0,74.1411,74.2301,74.1312,74.1708,36876.0
2024-11-04 15:50:00,75.05,75.12,74.91,75.04,325588.0,74.1708,74.2399,74.0324,74.1609,325588.0
2024-11-05 09:30:00,75.16,75.6,75.1,75.35,37081.0,74.2795,74.7143,74.2202,74.4673,37081.0
2024-11-05 09:40:00,75.34,75.72,75.33,75.69,59086.0,74.4574,74.8329,74.4475,74.8033,59086.0
2024-11-05 09:50:00,75.7,75.91,75.49,75.88,32618.0,74.8132,75.0207,74.6056,74.991,32618.0
2024-11-05 10:00:00,75.88,75.91,75.67,75.81,38331.0,74.991,75.0207,74.7835,74.9219,38331.0
2024-11-05 10:10:00,75.83,75.94,75.8,75.93,22088.0,74.9416,75.0503,74.912,75.0405,22088.0
2024-11-05 10:20:00,75.94,76.06,75.87,76.03,17836.0,75.0503,75.1689,74.9812,75.1393,17836.0
2024-11-05 10:30:00,76.04,76.21,75.99,76.17,22121.0,75.1492,75.3172,75.0998,75.2776,22121.0
2024-11-05 10:40:00,76.17,76.21,76.08,76.15,15633.0,75.2776,75.3172,75.1887,75.2579,15633.0
2024-11-05 10:50:00,76.17,76.19,75.95,75.97,20142.0,75.2776,75.2974,75.0602,75.08,20142.0
2024-11-05 11:00:00,75.95,75.97,75.85,75.95,17323.0,75.0602,75.08,74.9614,75.0602,17323.0
2024-11-05 11:10:00,75.94,76.0,75.9,75.9,14082.0,75.0503,75.1096,75.0108,75.0108,14082.0
2024-11-05 11:20:00,75.91,76.02,75.91,75.94,19579.0,75.0207,75.1294,75.0207,75.0503,19579.0
2024-11-05 11:30:00,75.92,76.02,75.92,75.99,14235.0,75.0306,75.1294,75.0306,75.0998,14235.0
2024-11-05 11:40:00,76.0,76.07,75.93,76.05,18905.0,75.1096,75.1788,75.0405,75.1591,18905.0
2024-11-05 11:50:00,76.05,76.07,75.94,75.94,17145.0,75.1591,75.1788,75.0503,75.0503,17145.0
2024-11-05 12:00:00,75.95,75.99,75.9,75.98,13853.0,75.0602,75.0998,75.0108,75.0899,13853.0
2024-11-05 12:10:00,75.98,76.05,75.97,76.04,16273.0,75.0899,75.1591,75.08,75.1492,16273.0
2024-11-05 12:20:00,76.03,76.04,75.9,75.92,16140.0,75.1393,75.1492,75.0108,75.0306,16140.0
2024-11-05 12:30:00,75.95,76.0,75.92,75.92,12673.0,75.0602,75.1096,75.0306,75.0306,12673.0
2024-11-05 12:40:00,75.93,75.99,75.89,75.97,14354.0,75.0405,75.0998,75.0009,75.08,14354.0
2024-11-05 12:50:00,75.97,76.06,75.94,76.01,12292.0,75.08,75.1689,75.0503,75.1195,12292.0
2024-11-05 13:00:00,76.0,76.04,75.94,75.95,21903.0,75.1096,75.1492,75.0503,75.0602,21903.0
2024-11-05 13:10:00,75.95,75.97,75.84,75.87,21001.0,75.0602,75.08,74.9515,74.9812,21001.0
2024-11-05 13:20:00,75.88,75.92,75.86,75.92,13801.0,74.991,75.0306,74.9713,75.0306,13801.0
2024-11-05 13:30:00,75.91,75.92,75.76,75.8,14237.0,75.0207,75.0306,74.8725,74.912,14237.0
2024-11-05 13:40:00,75.8,75.84,75.73,75.73,13895.0,74.912,74.9515,74.8428,74.8428,13895.0
2024-11-05 13:50:00,75.72,75.79,75.71,75.78,15973.0,74.8329,74.9021,74.823,74.8922,15973.0
2024-11-05 14:00:00,75.8,75.84,75.76,75.84,23036.0,74.912,74.9515,74.8725,74.9515,23036.0
2024-11-05 14:10:00,75.83,75.84,75.75,75.76,19214.0,74.9416,74.9515,74.8626,74.8725,19214.0
2024-11-05 14:20:00,75.77,75.77,75.72,75.73,19122.0,74.8823,74.8823,74.8329,74.8428,19122.0
2024-11-05 14:30:00,75.73,75.77,75.69,75.74,31748.0,74.8428,74.8823,74.8033,74.8527,31748.0
2024-11-05 14:40:00,75.75,75.76,75.62,75.63,25110.0,74.8626,74.8725,74.7341,74.744,25110.0
2024-11-05 14:50:00,75.62,75.62,75.44,75.51,38032.0,74.7341,74.7341,74.5562,74.6254,38032.0
2024-11-05 15:00:00,75.51,75.62,75.5,75.6,24473.0,74.6254,74.7341,74.6155,74.7143,24473.0
2024-11-05 15:10:00,75.61,75.67,75.6,75.65,52870.0,74.7242,74.7835,74.7143,74.7637,52870.0
2024-11-05 15:20:00,75.66,75.74,75.64,75.73,51409.0,74.7736,74.8527,74.7539,74.8428,51409.0
2024-11-05 15:30:00,75.73,75.73,75.62,75.66,45251.0,74.8428,74.8428,74.7341,74.7736,45251.0
2024-11-05 15:40:00,75.65,75.73,75.6,75.7,60459.0,74.7637,74.8428,74.7143,74.8132,60459.0
2024-11-05 15:50:00,75.7,76.05,75.7,76.02,206818.0,74.8132,75.1591,74.8132,75.1294,206818.0
2024-11-06 09:30:00,80.22,80.29,77.92,78.27,401339.0,79.2802,79.3494,77.0071,77.353,401339.0
2024-11-06 09:40:00,78.26,78.91,77.95,78.13,241476.0,77.3432,77.9855,77.0368,77.2147,241476.0
2024-11-06 09:50:00,78.17,78.27,77.78,78.19,124256.0,77.2542,77.353,76.8688,77.274,124256.0
2024-11-06 10:00:00,78.23,78.47,78.15,78.19,91635.0,77.3135,77.5507,77.2345,77.274,91635.0
2024-11-06 10:10:00,78.2,78.23,77.8,77.92,79719.0,77.2839,77.3135,76.8886,77.0071,79719.0
2024-11-06 10:20:00,77.93,78.49,77.91,78.47,66186.0,77.017,77.5705,76.9973,77.5507,66186.0
2024-11-06 10:30:00,78.43,78.43,78.15,78.27,117346.0,77.5112,77.5112,77.2345,77.353,117346.0
2024-11-06 10:40:00,78.25,78.42,78.19,78.38,52659.0,77.3333,77.5013,77.274,77.4618,52659.0
2024-11-06 10:50:00,78.36,78.44,78.1,78.44,41896.0,77.442,77.5211,77.185,77.5211,41896.0
2024-11-06 11:00:00,78.46,78.53,78.36,78.39,69908.0,77.5408,77.61,77.442,77.4716,69908.0
2024-11-06 11:10:00,78.4,78.48,78.36,78.43,46170.0,77.4815,77.5606,77.442,77.5112,46170.0
2024-11-06 11:20:00,78.42,78.44,78.18,78.42,41221.0,77.5013,77.5211,77.2641,77.5013,41221.0
2024-11-06 11:30:00,78.43,78.45,78.17,78.23,35169.0,77.5112,77.5309,77.2542,77.3135,35169.0
2024-11-06 11:40:00,78.23,78.62,78.22,78.57,46599.0,77.3135,77.6989,77.3036,77.6495,46599.0
2024-11-06 11:50:00,78.58,78.59,78.47,78.58,33671.0,77.6594,77.6693,77.5507,77.6594,33671.0
2024-11-06 12:00:00,78.58,78.64,78.48,78.5,44054.0,77.6594,77.7187,77.5606,77.5804,44054.0
2024-11-06 12:10:00,78.5,78.58,78.47,78.49,52192.0,77.5804,77.6594,77.5507,77.5705,52192.0
2024-11-06 12:20:00,78.48,78.52,78.38,78.47,26768.0,77.5606,77.6001,77.4618,77.5507,26768.0
2024-11-06 12:30:00,78.45,78.52,78.4,78.51,33311.0,77.5309,77.6001,77.4815,77.5902,33311.0
2024-11-06 12:40:00,78.51,78.68,78.49,78.66,38439.0,77.5902,77.7582,77.5705,77.7385,38439.0
2024-11-06 12:50:00,78.65,78.67,78.54,78.57,32529.0,77.7286,77.7484,77.6199,77.6495,32529.0
2024-11-06 13:00:00,78.56,78.62,78.49,78.56,27004.0,77.6396,77.6989,77.5705,77.6396,27004.0
2024-11-06 13:10:00,78.56,78.72,78.55,78.71,40822.0,77.6396,77.7978,77.6298,77.7879,40822.0
2024-11-06 13:20:00,78.72,78.81,78.49,78.52,58510.0,77.7978,77.8867,77.5705,77.6001,58510.0
2024-11-06 13:30:00,78.5,78.57,78.42,78.46,66151.0,77.5804,77.6495,77.5013,77.5408,66151.0
2024-11-06 13:40:00,78.44,78.58,78.42,78.45,78933.0,77.5211,77.6594,77.5013,77.5309,78933.0
2024-11-06 13:50:00,78.44,78.45,78.25,78.31,53849.0,77.5211,77.5309,77.3333,77.3926,53849.0
2024-11-06 14:00:00,78.31,78.61,78.23,78.26,166579.0,77.3926,77.6891,77.3135,77.3432,166579.0
2024-11-06 14:10:00,78.26,78.33,78.19,78.27,53870.0,77.3432,77.4123,77.274,77.353,53870.0
2024-11-06 14:20:00,78.29,78.35,78.25,78.33,53683.0,77.3728,77.4321,77.3333,77.4123,53683.0
2024-11-06 14:30:00,78.33,78.36,78.23,78.25,43497.0,77.4123,77.442,77.3135,77.3333,43497.0
2024-11-06 14:40:00,78.25,78.35,78.02,78.03,117595.0,77.3333,77.4321,77.106,77.1159,117595.0
2024-11-06 14:50:00,78.03,78.17,77.92,78.17,108833.0,77.1159,77.2542,77.0071,77.2542,108833.0
2024-11-06 15:00:00,78.17,78.32,78.11,78.29,108516.0,77.2542,77.4025,77.1949,77.3728,108516.0
2024-11-06 15:10:00,78.29,78.46,78.19,78.45,99186.0,77.3728,77.5408,77.274,77.5309,99186.0
2024-11-06 15:20:00,78.45,78.5,78.37,78.46,73841.0,77.5309,77.5804,77.4519,77.5408,73841.0
2024-11-06 15:30:00,78.45,78.51,78.33,78.36,58713.0,77.5309,77.5902,77.4123,77.442,58713.0
2024-11-06 15:40:00,78.37,78.56,78.31,78.48,90137.0,77.4519,77.6396,77.3926,77.5606,90137.0
2024-11-06 15:50:00,78.47,78.51,78.16,78.21,558814.0,77.5507,77.5902,77.2443,77.2937,558814.0
2024-11-07 09:30:00,77.85,77.85,77.36,77.45,65719.0,76.938,76.938,76.4537,76.5427,65719.0
2024-11-07 09:40:00,77.41,77.62,77.28,77.41,130774.0,76.5031,76.7107,76.3746,76.5031,130774.0
2024-11-07 09:50:00,77.45,77.6,77.31,77.38,38382.0,76.5427,76.6909,76.4043,76.4735,38382.0
2024-11-07 10:00:00,77.39,77.62,77.35,77.6,74210.0,76.4834,76.7107,76.4438,76.6909,74210.0
2024-11-07 10:10:00,77.6,77.75,77.6,77.72,164631.0,76.6909,76.8391,76.6909,76.8095,164631.0
2024-11-07 10:20:00,77.73,77.85,77.69,77.79,57224.0,76.8194,76.938,76.7798,76.8787,57224.0
2024-11-07 10:30:00,77.83,77.85,77.69,77.72,28228.0,76.9182,76.938,76.7798,76.8095,28228.0
2024-11-07 10:40:00,77.71,77.72,77.54,77.56,22052.0,76.7996,76.8095,76.6316,76.6514,22052.0
2024-11-07 10:50:00,77.55,77.7,77.54,77.59,16217.0,76.6415,76.7897,76.6316,76.681,16217.0
2024-11-07 11:00:00,77.6,77.63,77.45,77.6,23834.0,76.6909,76.7205,76.5427,76.6909,23834.0
2024-11-07 11:10:00,77.6,77.65,77.53,77.59,21718.0,76.6909,76.7403,76.6217,76.681,21718.0
2024-11-07 11:20:00,77.58,77.65,77.57,77.6,42487.0,76.6711,76.7403,76.6612,76.6909,42487.0
2024-11-07 11:30:00,77.6,77.65,77.55,77.62,21209.0,76.6909,76.7403,76.6415,76.7107,21209.0
2024-11-07 11:40:00,77.62,77.63,77.47,77.5,16817.0,76.7107,76.7205,76.5624,76.5921,16817.0
2024-11-07 11:50:00,77.49,77.58,77.49,77.56,13991.0,76.5822,76.6711,76.5822,76.6514,13991.0
2024-11-07 12:00:00,77.55,77.6,77.53,77.6,30002.0,76.6415,76.6909,76.6217,76.6909,30002.0
2024-11-07 12:10:00,77.59,77.65,77.57,77.64,42189.0,76.681,76.7403,76.6612,76.7304,42189.0
2024-11-07 12:20:00,77.65,77.65,77.57,77.65,36599.0,76.7403,76.7403,76.6612,76.7403,36599.0
2024-11-07 12:30:00,77.64,77.65,77.6,77.63,14707.0,76.7304,76.7403,76.6909,76.7205,14707.0
2024-11-07 12:40:00,77.64,77.64,77.58,77.59,20301.0,76.7304,76.7304,76.6711,76.681,20301.0
2024-11-07 12:50:00,77.59,77.59,77.45,77.49,15780.0,76.681,76.681,76.5427,76.5822,15780.0
2024-11-07 13:00:00,77.48,77.49,77.45,77.47,16161.0,76.5723,76.5822,76.5427,76.5624,16161.0
2024-11-07 13:10:00,77.47,77.47,77.39,77.46,16309.0,76.5624,76.5624,76.4834,76.5525,16309.0
2024-11-07 13:20:00,77.45,77.51,77.43,77.49,15652.0,76.5427,76.602,76.5229,76.5822,15652.0
2024-11-07 13:30:00,77.48,77.6,77.43,77.59,27548.0,76.5723,76.6909,76.5229,76.681,27548.0
2024-11-07 13:40:00,77.59,77.65,77.47,77.65,78506.0,76.681,76.7403,76.5624,76.7403,78506.0
2024-11-07 13:50:00,77.65,77.71,77.59,77.63,44056.0,76.7403,76.7996,76.681,76.7205,44056.0
2024-11-07 14:00:00,77.63,77.65,77.46,77.56,43055.0,76.7205,76.7403,76.5525,76.6514,43055.0
2024-11-07 14:10:00,77.56,77.59,77.5,77.53,35619.0,76.6514,76.681,76.5921,76.6217,35619.0
2024-11-07 14:20:00,77.53,77.53,77.42,77.47,26220.0,76.6217,76.6217,76.513,76.5624,26220.0
2024-11-07 14:30:00,77.46,77.53,77.42,77.44,32918.0,76.5525,76.6217,76.513,76.5328,32918.0
2024-11-07 14:40:00,77.44,77.52,77.26,77.52,92751.0,76.5328,76.6118,76.3549,76.6118,92751.0
2024-11-07 14:50:00,77.56,77.65,77.49,77.65,28957.0,76.6514,76.7403,76.5822,76.7403,28957.0
2024-11-07 15:00:00,77.65,77.65,77.51,77.53,104975.0,76.7403,76.7403,76.602,76.6217,104975.0
2024-11-07 15:10:00,77.53,77.91,77.53,77.91,76520.0,76.6217,76.9973,76.6217,76.9973,76520.0
2024-11-07 15:20:00,77.9,78.12,77.84,78.09,132401.0,76.9874,77.2048,76.9281,77.1752,132401.0
2024-11-07 15:30:00,78.12,78.19,78.01,78.03,64560.0,77.2048,77.274,77.0961,77.1159,64560.0
2024-11-07 15:40:00,78.03,78.08,77.9,77.9,61233.0,77.1159,77.1653,76.9874,76.9874,61233.0
2024-11-07 15:50:00,77.9,77.94,77.68,77.68,250116.0,76.9874,77.0269,76.77,76.77,250116.0
2024-11-08 09:30:00,78.0,78.14,77.42,77.51,67760.0,77.0862,77.2246,76.513,76.602,67760.0
2024-11-08 09:40:00,77.53,77.68,77.37,77.64,45836.0,76.6217,76.77,76.4636,76.7304,45836.0
2024-11-08 09:50:00,77.64,77.64,77.4,77.5,42294.0,76.7304,76.7304,76.4932,76.5921,42294.0
2024-11-08 10:00:00,77.51,77.58,77.13,77.4,30683.0,76.602,76.6711,76.2264,76.4932,30683.0
2024-11-08 10:10:00,77.41,77.41,77.25,77.29,28891.0,76.5031,76.5031,76.345,76.3845,28891.0
2024-11-08 10:20:00,77.29,77.67,77.29,77.55,28904.0,76.3845,76.7601,76.3845,76.6415,28904.0
2024-11-08 10:30:00,77.56,77.72,77.53,77.59,29440.0,76.6514,76.8095,76.6217,76.681,29440.0
2024-11-08 10:40:00,77.59,77.84,77.58,77.78,40394.0,76.681,76.9281,76.6711,76.8688,40394.0
2024-11-08 10:50:00,77.76,77.9,77.72,77.78,26185.0,76.849,76.9874,76.8095,76.8688,26185.0
2024-11-08 11:00:00,77.79,77.8,77.68,77.75,36627.0,76.8787,76.8886,76.77,76.8391,36627.0
2024-11-08 11:10:00,77.75,77.76,77.63,77.65,44954.0,76.8391,76.849,76.7205,76.7403,44954.0
2024-11-08 11:20:00,77.66,77.68,77.47,77.49,23407.0,76.7502,76.77,76.5624,76.5822,23407.0
2024-11-08 11:30:00,77.5,77.52,77.43,77.49,22078.0,76.5921,76.6118,76.5229,76.5822,22078.0
2024-11-08 11:40:00,77.49,77.49,77.28,77.35,59503.0,76.5822,76.5822,76.3746,76.4438,59503.0
2024-11-08 11:50:00,77.33,77.38,77.31,77.34,42079.0,76.4241,76.4735,76.4043,76.4339,42079.0
2024-11-08 12:00:00,77.33,77.34,77.21,77.26,29592.0,76.4241,76.4339,76.3055,76.3549,29592.0
2024-11-08 12:10:00,77.27,77.27,77.13,77.25,62299.0,76.3648,76.3648,76.2264,76.345,62299.0
2024-11-08 12:20:00,77.26,77.29,77.18,77.2,21265.0,76.3549,76.3845,76.2758,76.2956,21265.0
2024-11-08 12:30:00,77.2,77.3,77.19,77.22,69681.0,76.2956,76.3944,76.2857,76.3153,69681.0
2024-11-08 12:40:00,77.22,77.28,77.21,77.28,29859.0,76.3153,76.3746,76.3055,76.3746,29859.0
2024-11-08 12:50:00,77.29,77.3,77.22,77.26,32143.0,76.3845,76.3944,76.3153,76.3549,32143.0
2024-11-08 13:00:00,77.26,77.26,77.18,77.19,20832.0,76.3549,76.3549,76.2758,76.2857,20832.0
2024-11-08 13:10:00,77.18,77.22,77.15,77.2,24075.0,76.2758,76.3153,76.2462,76.2956,24075.0
2024-11-08 13:20:00,77.2,77.2,77.15,77.19,16501.0,76.2956,76.2956,76.2462,76.2857,16501.0
2024-11-08 13:30:00,77.18,77.21,77.13,77.2,36218.0,76.2758,76.3055,76.2264,76.2956,36218.0
2024-11-08 13:40:00,77.21,77.37,77.21,77.34,22924.0,76.3055,76.4636,76.3055,76.4339,22924.0
2024-11-08 13:50:00,77.36,77.47,77.29,77.47,18908.0,76.4537,76.5624,76.3845,76.5624,18908.0
2024-11-08 14:00:00,77.47,77.58,77.36,77.58,41305.0,76.5624,76.6711,76.4537,76.6711,41305.0
2024-11-08 14:10:00,77.59,77.63,77.55,77.56,37802.0,76.681,76.7205,76.6415,76.6514,37802.0
2024-11-08 14:20:00,77.56,77.63,77.54,77.56,25546.0,76.6514,76.7205,76.6316,76.6514,25546.0
2024-11-08 14:30:00,77.56,77.59,77.53,77.58,27113.0,76.6514,76.681,76.6217,76.6711,27113.0
2024-11-08 14:40:00,77.58,77.63,77.49,77.5,61494.0,76.6711,76.7205,76.5822,76.5921,61494.0
2024-11-08 14:50:00,77.51,77.52,77.42,77.42,72432.0,76.602,76.6118,76.513,76.513,72432.0
2024-11-08 15:00:00,77.41,77.51,77.36,77.43,31451.0,76.5031,76.602,76.4537,76.5229,31451.0
2024-11-08 15:10:00,77.44,77.46,77.38,77.42,28228.0,76.5328,76.5525,76.4735,76.513,28228.0
2024-11-08 15:20:00,77.42,77.42,77.26,77.4,96372.0,76.513,76.513,76.3549,76.4932,96372.0
2024-11-08 15:30:00,77.4,77.41,77.27,77.29,59249.0,76.4932,76.5031,76.3648,76.3845,59249.0
2024-11-08 15:40:00,77.3,77.3,77.15,77.19,30811.0,76.3944,76.3944,76.2462,76.2857,30811.0
2024-11-08 15:50:00,77.18,77.2,77.06,77.1,261640.0,76.2758,76.2956,76.1572,76.1968,261640.0
2024-11-11 09:30:00,77.99,78.31,77.81,78.19,168177.0,77.0763,77.3926,76.8984,77.274,168177.0
2024-11-11 09:40:00,78.19,78.45,78.15,78.39,32079.0,77.274,77.5309,77.2345,77.4716,32079.0
2024-11-11 09:50:00,78.42,78.78,78.39,78.71,133968.0,77.5013,77.8571,77.4716,77.7879,133968.0
2024-11-11 10:00:00,78.68,78.93,78.6,78.74,37127.0,77.7582,78.0053,77.6792,77.8175,37127.0
2024-11-11 10:10:00,78.76,78.79,78.64,78.73,18561.0,77.8373,77.867,77.7187,77.8077,18561.0
2024-11-11 10:20:00,78.73,78.8,78.59,78.63,26056.0,77.8077,77.8768,77.6693,77.7088,26056.0
2024-11-11 10:30:00,78.62,78.65,78.54,78.63,23364.0,77.6989,77.7286,77.6199,77.7088,23364.0
2024-11-11 10:40:00,78.64,78.82,78.62,78.78,30424.0,77.7187,77.8966,77.6989,77.8571,30424.0
2024-11-11 10:50:00,78.79,78.95,78.72,78.94,24377.0,77.867,78.0251,77.7978,78.0152,24377.0
2024-11-11 11:00:00,78.95,79.0,78.88,78.91,35293.0,78.0251,78.0745,77.9559,77.9855,35293.0
2024-11-11 11:10:00,78.92,78.94,78.76,78.77,20993.0,77.9954,78.0152,77.8373,77.8472,20993.0
2024-11-11 11:20:00,78.79,78.85,78.73,78.81,27528.0,77.867,77.9263,77.8077,77.8867,27528.0
2024-11-11 11:30:00,78.79,78.96,78.76,78.95,17815.0,77.867,78.035,77.8373,78.0251,17815.0
2024-11-11 11:40:00,78.94,78.95,78.9,78.92,16263.0,78.0152,78.0251,77.9757,77.9954,16263.0
2024-11-11 11:50:00,78.91,78.95,78.85,78.9,23231.0,77.9855,78.0251,77.9263,77.9757,23231.0
2024-11-11 12:00:00,78.9,78.9,78.74,78.85,17337.0,77.9757,77.9757,77.8175,77.9263,17337.0
2024-11-11 12:10:00,78.86,78.9,78.83,78.9,23191.0,77.9361,77.9757,77.9065,77.9757,23191.0
2024-11-11 12:20:00,78.9,78.9,78.8,78.8,27712.0,77.9757,77.9757,77.8768,77.8768,27712.0
2024-11-11 12:30:00,78.79,78.81,78.72,78.77,43554.0,77.867,77.8867,77.7978,77.8472,43554.0
2024-11-11 12:40:00,78.77,78.78,78.71,78.72,18656.0,77.8472,77.8571,77.7879,77.7978,18656.0
2024-11-11 12:50:00,78.71,78.74,78.69,78.71,25298.0,77.7879,77.8175,77.7681,77.7879,25298.0
2024-11-11 13:00:00,78.72,78.85,78.64,78.84,26153.0,77.7978,77.9263,77.7187,77.9164,26153.0
2024-11-11 13:10:00,78.84,78.85,78.68,78.7,22071.0,77.9164,77.9263,77.7582,77.778,22071.0
2024-11-11 13:20:00,78.7,78.7,78.57,78.7,34288.0,77.778,77.778,77.6495,77.778,34288.0
2024-11-11 13:30:00,78.69,78.76,78.62,78.74,31115.0,77.7681,77.8373,77.6989,77.8175,31115.0
2024-11-11 13:40:00,78.73,78.92,78.73,78.86,77257.0,77.8077,77.9954,77.8077,77.9361,77257.0
2024-11-11 13:50:00,78.87,78.94,78.78,78.78,35898.0,77.946,78.0152,77.8571,77.8571,35898.0
2024-11-11 14:00:00,78.79,78.83,78.72,78.83,34578.0,77.867,77.9065,77.7978,77.9065,34578.0
2024-11-11 14:10:00,78.82,79.0,78.82,78.91,36442.0,77.8966,78.0745,77.8966,77.9855,36442.0
2024-11-11 14:20:00,78.92,79.13,78.92,79.11,40200.0,77.9954,78.203,77.9954,78.1832,40200.0
2024-11-11 14:30:00,79.1,79.1,78.98,78.99,84712.0,78.1733,78.1733,78.0547,78.0646,84712.0
2024-11-11 14:40:00,78.98,78.99,78.86,78.89,39491.0,78.0547,78.0646,77.9361,77.9658,39491.0
2024-11-11 14:50:00,78.89,78.92,78.8,78.81,37035.0,77.9658,77.9954,77.8768,77.8867,37035.0
2024-11-11 15:00:00,78.81,78.82,78.65,78.76,39613.0,77.8867,77.8966,77.7286,77.8373,39613.0
2024-11-11 15:10:00,78.75,78.79,78.7,78.76,35185.0,77.8274,77.867,77.778,77.8373,35185.0
2024-11-11 15:20:00,78.76,78.76,78.7,78.73,33108.0,77.8373,77.8373,77.778,77.8077,33108.0
2024-11-11 15:30:00,78.73,78.81,78.69,78.79,34955.0,77.8077,77.8867,77.7681,77.867,34955.0
2024-11-11 15:40:00,78.8,78.85,78.74,78.79,58244.0,77.8768,77.9263,77.8175,77.867,58244.0
2024-11-11 15:50:00,78.79,78.79,78.59,78.71,284028.0,77.867,77.867,77.6693,77.7879,284028.0
2024-11-12 09:30:00,78.52,78.82,78.45,78.56,54571.0,77.6001,77.8966,77.5309,77.6396,54571.0
2024-11-12 09:40:00,78.55,78.75,78.45,78.59,36360.0,77.6298,77.8274,77.5309,77.6693,36360.0
2024-11-12 09:50:00,78.61,78.65,78.4,78.48,24234.0,77.6891,77.7286,77.4815,77.5606,24234.0
2024-11-12 10:00:00,78.47,78.59,78.42,78.54,26935.0,77.5507,77.6693,77.5013,77.6199,26935.0
2024-11-12 10:10:00,78.52,78.54,78.35,78.38,24097.0,77.6001,77.6199,77.4321,77.4618,24097.0
2024-11-12 10:20:00,78.36,78.45,78.29,78.31,43768.0,77.442,77.5309,77.3728,77.3926,43768.0
2024-11-12 10:30:00,78.3,78.45,78.16,78.39,27538.0,77.3827,77.5309,77.2443,77.4716,27538.0
2024-11-12 10:40:00,78.39,78.46,78.2,78.21,26757.0,77.4716,77.5408,77.2839,77.2937,26757.0
2024-11-12 10:50:00,78.22,78.31,78.2,78.25,29690.0,77.3036,77.3926,77.2839,77.3333,29690.0
2024-11-12 11:00:00,78.27,78.35,78.22,78.23,37876.0,77.353,77.4321,77.3036,77.3135,37876.0
2024-11-12 11:10:00,78.24,78.4,78.17,78.23,119062.0,77.3234,77.4815,77.2542,77.3135,119062.0
2024-11-12 11:20:00,78.23,78.27,78.14,78.25,58764.0,77.3135,77.353,77.2246,77.3333,58764.0
2024-11-12 11:30:00,78.25,78.25,78.08,78.1,22794.0,77.3333,77.3333,77.1653,77.185,22794.0
2024-11-12 11:40:00,78.12,78.15,78.04,78.1,20502.0,77.2048,77.2345,77.1257,77.185,20502.0
2024-11-12 11:50:00,78.11,78.23,78.11,78.17,20891.0,77.1949,77.3135,77.1949,77.2542,20891.0
2024-11-12 12:00:00,78.17,78.27,78.13,78.26,17897.0,77.2542,77.353,77.2147,77.3432,17897.0
2024-11-12 12:10:00,78.24,78.28,78.17,78.23,19316.0,77.3234,77.3629,77.2542,77.3135,19316.0
2024-11-12 12:20:00,78.23,78.24,78.11,78.12,38369.0,77.3135,77.3234,77.1949,77.2048,38369.0
2024-11-12 12:30:00,78.12,78.16,78.1,78.12,22633.0,77.2048,77.2443,77.185,77.2048,22633.0
2024-11-12 12:40:00,78.12,78.12,78.01,78.01,13003.0,77.2048,77.2048,77.0961,77.0961,13003.0
2024-11-12 12:50:00,78.01,78.01,77.86,77.92,32444.0,77.0961,77.0961,76.9479,77.0071,32444.0
2024-11-12 13:00:00,77.9,78.01,77.9,77.99,14592.0,76.9874,77.0961,76.9874,77.0763,14592.0
2024-11-12 13:10:00,78.0,78.03,77.97,78.01,21402.0,77.0862,77.1159,77.0566,77.0961,21402.0
2024-11-12 13:20:00,78.03,78.04,77.93,77.96,51360.0,77.1159,77.1257,77.017,77.0467,51360.0
2024-11-12 13:30:00,77.96,78.05,77.94,78.01,27779.0,77.0467,77.1356,77.0269,77.0961,27779.0
2024-11-12 13:40:00,78.02,78.2,77.99,78.17,51562.0,77.106,77.2839,77.0763,77.2542,51562.0
2024-11-12 13:50:00,78.17,78.24,78.16,78.17,34352.0,77.2542,77.3234,77.2443,77.2542,34352.0
2024-11-12 14:00:00,78.19,78.19,78.13,78.15,44541.0,77.274,77.274,77.2147,77.2345,44541.0
2024-11-12 14:10:00,78.15,78.18,78.14,78.17,35191.0,77.2345,77.2641,77.2246,77.2542,35191.0
2024-11-12 14:20:00,78.16,78.19,78.13,78.17,43080.0,77.2443,77.274,77.2147,77.2542,43080.0
2024-11-12 14:30:00,78.17,78.21,78.14,78.16,43333.0,77.2542,77.2937,77.2246,77.2443,43333.0
2024-11-12 14:40:00,78.16,78.29,78.15,78.2,46915.0,77.2443,77.3728,77.2345,77.2839,46915.0
2024-11-12 14:50:00,78.19,78.2,78.06,78.09,23997.0,77.274,77.2839,77.1455,77.1752,23997.0
2024-11-12 15:00:00,78.09,78.11,78.01,78.09,43224.0,77.1752,77.1949,77.0961,77.1752,43224.0
2024-11-12 15:10:00,78.09,78.09,77.96,78.0,55879.0,77.1752,77.1752,77.0467,77.0862,55879.0
2024-11-12 15:20:00,78.0,78.01,77.87,77.94,45848.0,77.0862,77.0961,76.9577,77.0269,45848.0
2024-11-12 15:30:00,77.93,78.01,77.92,77.99,65607.0,77.017,77.0961,77.0071,77.0763,65607.0
2024-11-12 15:40:00,77.98,78.03,77.95,78.02,71438.0,77.0664,77.1159,77.0368,77.106,71438.0
2024-11-12 15:50:00,78.02,78.06,77.88,77.95,280357.0,77.106,77.1455,76.9676,77.0368,280357.0
2024-11-13 09:30:00,78.12,78.22,77.87,78.12,88426.0,77.2048,77.3036,76.9577,77.2048,88426.0
2024-11-13 09:40:00,78.13,78.42,78.07,78.26,40305.0,77.2147,77.5013,77.1554,77.3432,40305.0
2024-11-13 09:50:00,78.26,78.45,78.19,78.31,101152.0,77.3432,77.5309,77.274,77.3926,101152.0
2024-11-13 10:00:00,78.33,78.37,78.11,78.33,673477.0,77.4123,77.4519,77.1949,77.4123,673477.0
2024-11-13 10:10:00,78.32,78.44,78.15,78.19,93385.0,77.4025,77.5211,77.2345,77.274,93385.0
2024-11-13 10:20:00,78.19,78.33,78.17,78.3,92992.0,77.274,77.4123,77.2542,77.3827,92992.0
2024-11-13 10:30:00,78.31,78.37,78.23,78.23,93918.0,77.3926,77.4519,77.3135,77.3135,93918.0
2024-11-13 10:40:00,78.22,78.35,78.19,78.34,25296.0,77.3036,77.4321,77.274,77.4222,25296.0
2024-11-13 10:50:00,78.34,78.56,78.31,78.52,191288.0,77.4222,77.6396,77.3926,77.6001,191288.0
2024-11-13 11:00:00,78.53,78.7,78.51,78.67,153878.0,77.61,77.778,77.5902,77.7484,153878.0
2024-11-13 11:10:00,78.67,78.75,78.53,78.56,55896.0,77.7484,77.8274,77.61,77.6396,55896.0
2024-11-13 11:20:00,78.56,78.61,78.4,78.41,70115.0,77.6396,77.6891,77.4815,77.4914,70115.0
2024-11-13 11:30:00,78.4,78.43,78.28,78.33,32224.0,77.4815,77.5112,77.3629,77.4123,32224.0
2024-11-13 11:40:00,78.34,78.38,78.16,78.17,63041.0,77.4222,77.4618,77.2443,77.2542,63041.0
2024-11-13 11:50:00,78.15,78.2,78.03,78.12,39367.0,77.2345,77.2839,77.1159,77.2048,39367.0
2024-11-13 12:00:00,78.12,78.25,78.09,78.17,37899.0,77.2048,77.3333,77.1752,77.2542,37899.0
2024-11-13 12:10:00,78.18,78.31,78.18,78.25,24452.0,77.2641,77.3926,77.2641,77.3333,24452.0
2024-11-13 12:20:00,78.25,78.27,78.18,78.2,29596.0,77.3333,77.353,77.2641,77.2839,29596.0
2024-11-13 12:30:00,78.2,78.2,78.12,78.15,29166.0,77.2839,77.2839,77.2048,77.2345,29166.0
2024-11-13 12:40:00,78.15,78.19,78.11,78.12,23677.0,77.2345,77.274,77.1949,77.2048,23677.0
2024-11-13 12:50:00,78.13,78.13,77.98,77.99,39412.0,77.2147,77.2147,77.0664,77.0763,39412.0
2024-11-13 13:00:00,77.98,78.0,77.85,77.85,29072.0,77.0664,77.0862,76.938,76.938,29072.0
2024-11-13 13:10:00,77.84,77.86,77.71,77.8,45217.0,76.9281,76.9479,76.7996,76.8886,45217.0
2024-11-13 13:20:00,77.8,77.86,77.78,77.85,29233.0,76.8886,76.9479,76.8688,76.938,29233.0
2024-11-13 13:30:00,77.85,77.93,77.82,77.83,33258.0,76.938,77.017,76.9083,76.9182,33258.0
2024-11-13 13:40:00,77.83,77.91,77.83,77.88,25487.0,76.9182,76.9973,76.9182,76.9676,25487.0
2024-11-13 13:50:00,77.88,77.88,77.75,77.77,33106.0,76.9676,76.9676,76.8391,76.8589,33106.0
2024-11-13 14:00:00,77.77,77.86,77.76,77.82,35010.0,76.8589,76.9479,76.849,76.9083,35010.0
2024-11-13 14:10:00,77.81,77.9,77.77,77.79,40084.0,76.8984,76.9874,76.8589,76.8787,40084.0
2024-11-13 14:20:00,77.8,77.82,77.69,77.72,35368.0,76.8886,76.9083,76.7798,76.8095,35368.0
2024-11-13 14:30:00,77.72,77.75,77.68,77.72,30683.0,76.8095,76.8391,76.77,76.8095,30683.0
2024-11-13 14:40:00,77.72,77.75,77.64,77.65,29839.0,76.8095,76.8391,76.7304,76.7403,29839.0
2024-11-13 14:50:00,77.65,77.66,77.59,77.59,24568.0,76.7403,76.7502,76.681,76.681,24568.0
2024-11-13 15:00:00,77.6,77.69,77.54,77.67,91228.0,76.6909,76.7798,76.6316,76.7601,91228.0
2024-11-13 15:10:00,77.67,77.77,77.66,77.73,31649.0,76.7601,76.8589,76.7502,76.8194,31649.0
2024-11-13 15:20:00,77.73,77.77,77.66,77.72,42992.0,76.8194,76.8589,76.7502,76.8095,42992.0
2024-11-13 15:30:00,77.72,77.8,77.67,77.74,58648.0,76.8095,76.8886,76.7601,76.8293,58648.0
2024-11-13 15:40:00,77.74,77.77,77.6,77.6,57435.0,76.8293,76.8589,76.6909,76.6909,57435.0
2024-11-13 15:50:00,77.56,77.68,77.5,77.63,349106.0,76.6514,76.77,76.5921,76.7205,349106.0
2024-11-14 09:30:00,77.79,78.11,77.59,77.75,94209.0,76.8787,77.1949,76.681,76.8391,94209.0
2024-11-14 09:40:00,77.78,78.17,77.68,78.11,115179.0,76.8688,77.2542,76.77,77.1949,115179.0
2024-11-14 09:50:00,78.06,78.31,78.06,78.15,111982.0,77.1455,77.3926,77.1455,77.2345,111982.0
2024-11-14 10:00:00,78.15,78.27,78.03,78.14,61566.0,77.2345,77.353,77.1159,77.2246,61566.0
2024-11-14 10:10:00,78.14,78.2,78.01,78.01,76612.0,77.2246,77.2839,77.0961,77.0961,76612.0
2024-11-14 10:20:00,78.01,78.16,78.01,78.09,35763.0,77.0961,77.2443,77.0961,77.1752,35763.0
2024-11-14 10:30:00,78.08,78.1,78.01,78.03,18892.0,77.1653,77.185,77.0961,77.1159,18892.0
2024-11-14 10:40:00,78.03,78.08,77.98,78.0,18488.0,77.1159,77.1653,77.0664,77.0862,18488.0
2024-11-14 10:50:00,78.0,78.09,77.96,78.08,43617.0,77.0862,77.1752,77.0467,77.1653,43617.0
2024-11-14 11:00:00,78.08,78.13,77.95,78.06,25306.0,77.1653,77.2147,77.0368,77.1455,25306.0
2024-11-14 11:10:00,78.06,78.11,77.92,77.95,32461.0,77.1455,77.1949,77.0071,77.0368,32461.0
2024-11-14 11:20:00,77.96,78.07,77.88,78.01,33058.0,77.0467,77.1554,76.9676,77.0961,33058.0
2024-11-14 11:30:00,78.01,78.11,78.0,78.09,29139.0,77.0961,77.1949,77.0862,77.1752,29139.0
2024-11-14 11:40:00,78.1,78.1,77.95,77.97,26765.0,77.185,77.185,77.0368,77.0566,26765.0
2024-11-14 11:50:00,77.97,77.98,77.88,77.92,23052.0,77.0566,77.0664,76.9676,77.0071,23052.0
2024-11-14 12:00:00,77.91,77.93,77.83,77.84,33641.0,76.9973,77.017,76.9182,76.9281,33641.0
2024-11-14 12:10:00,77.84,77.91,77.76,77.81,33675.0,76.9281,76.9973,76.849,76.8984,33675.0
2024-11-14 12:20:00,77.78,77.83,77.73,77.77,13223.0,76.8688,76.9182,76.8194,76.8589,13223.0
2024-11-14 12:30:00,77.77,77.85,77.63,77.85,55835.0,76.8589,76.938,76.7205,76.938,55835.0
2024-11-14 12:40:00,77.83,77.85,77.62,77.66,31466.0,76.9182,76.938,76.7107,76.7502,31466.0
2024-11-14 12:50:00,77.66,77.76,77.66,77.74,10288.0,76.7502,76.849,76.7502,76.8293,10288.0
2024-11-14 13:00:00,77.73,77.75,77.7,77.72,13996.0,76.8194,76.8391,76.7897,76.8095,13996.0
2024-11-14 13:10:00,77.71,77.73,77.66,77.67,14222.0,76.7996,76.8194,76.7502,76.7601,14222.0
2024-11-14 13:20:00,77.68,77.69,77.54,77.55,14215.0,76.77,76.7798,76.6316,76.6415,14215.0
2024-11-14 13:30:00,77.54,77.6,77.49,77.5,13644.0,76.6316,76.6909,76.5822,76.5921,13644.0
2024-11-14 13:40:00,77.5,77.56,77.49,77.56,11888.0,76.5921,76.6514,76.5822,76.6514,11888.0
2024-11-14 13:50:00,77.53,77.57,77.42,77.51,17401.0,76.6217,76.6612,76.513,76.602,17401.0
2024-11-14 14:00:00,77.5,77.71,77.5,77.71,27899.0,76.5921,76.7996,76.5921,76.7996,27899.0
2024-11-14 14:10:00,77.71,77.77,77.69,77.76,29555.0,76.7996,76.8589,76.7798,76.849,29555.0
2024-11-14 14:20:00,77.77,77.78,77.7,77.74,30755.0,76.8589,76.8688,76.7897,76.8293,30755.0
2024-11-14 14:30:00,77.73,77.77,77.69,77.75,17851.0,76.8194,76.8589,76.7798,76.8391,17851.0
2024-11-14 14:40:00,77.75,77.77,77.73,77.75,44630.0,76.8391,76.8589,76.8194,76.8391,44630.0
2024-11-14 14:50:00,77.75,77.91,77.73,77.85,56126.0,76.8391,76.9973,76.8194,76.938,56126.0
2024-11-14 15:00:00,77.85,77.85,77.6,77.62,33476.0,76.938,76.938,76.6909,76.7107,33476.0
2024-11-14 15:10:00,77.62,77.76,77.58,77.75,58221.0,76.7107,76.849,76.6711,76.8391,58221.0
2024-11-14 15:20:00,77.73,77.83,77.67,77.83,60583.0,76.8194,76.9182,76.7601,76.9182,60583.0
2024-11-14 15:30:00,77.84,77.85,77.73,77.79,18092.0,76.9281,76.938,76.8194,76.8787,18092.0
2024-11-14 15:40:00,77.8,77.81,77.68,77.7,34073.0,76.8886,76.8984,76.77,76.7897,34073.0
2024-11-14 15:50:00,77.73,77.74,77.56,77.57,273024.0,76.8194,76.8293,76.6514,76.6612,273024.0
2024-11-15 09:30:00,77.49,78.14,77.49,78.13,196742.0,76.5822,77.2246,76.5822,77.2147,196742.0
2024-11-15 09:40:00,78.12,78.36,78.0,78.25,47275.0,77.2048,77.442,77.0862,77.3333,47275.0
2024-11-15 09:50:00,78.25,78.29,77.96,77.98,35652.0,77.3333,77.3728,77.0467,77.0664,35652.0
2024-11-15 10:00:00,77.98,77.99,77.83,77.88,24423.0,77.0664,77.0763,76.9182,76.9676,24423.0
2024-11-15 10:10:00,77.88,78.11,77.85,78.08,35940.0,76.9676,77.1949,76.938,77.1653,35940.0
2024-11-15 10:20:00,78.08,78.11,77.93,77.99,43100.0,77.1653,77.1949,77.017,77.0763,43100.0
2024-11-15 10:30:00,78.0,78.16,77.92,78.14,78806.0,77.0862,77.2443,77.0071,77.2246,78806.0
2024-11-15 10:40:00,78.16,78.25,78.03,78.11,22577.0,77.2443,77.3333,77.1159,77.1949,22577.0
2024-11-15 10:50:00,78.14,78.23,78.09,78.14,34807.0,77.2246,77.3135,77.1752,77.2246,34807.0
2024-11-15 11:00:00,78.12,78.24,78.12,78.23,35017.0,77.2048,77.3234,77.2048,77.3135,35017.0
2024-11-15 11:10:00,78.22,78.38,78.22,78.38,20135.0,77.3036,77.4618,77.3036,77.4618,20135.0
2024-11-15 11:20:00,78.38,78.4,78.25,78.4,19314.0,77.4618,77.4815,77.3333,77.4815,19314.0
2024-11-15 11:30:00,78.4,78.41,78.21,78.22,31653.0,77.4815,77.4914,77.2937,77.3036,31653.0
2024-11-15 11:40:00,78.22,78.38,78.2,78.31,36342.0,77.3036,77.4618,77.2839,77.3926,36342.0
2024-11-15 11:50:00,78.33,78.42,78.29,78.38,27511.0,77.4123,77.5013,77.3728,77.4618,27511.0
2024-11-15 12:00:00,78.37,78.39,78.26,78.28,23211.0,77.4519,77.4716,77.3432,77.3629,23211.0
2024-11-15 12:10:00,78.27,78.27,78.18,78.23,21284.0,77.353,77.353,77.2641,77.3135,21284.0
2024-11-15 12:20:00,78.23,78.31,78.18,78.21,19791.0,77.3135,77.3926,77.2641,77.2937,19791.0
2024-11-15 12:30:00,78.19,78.24,78.13,78.22,16487.0,77.274,77.3234,77.2147,77.3036,16487.0
2024-11-15 12:40:00,78.21,78.21,78.15,78.19,37583.0,77.2937,77.2937,77.2345,77.274,37583.0
2024-11-15 12:50:00,78.2,78.28,78.18,78.27,21533.0,77.2839,77.3629,77.2641,77.353,21533.0
2024-11-15 13:00:00,78.28,78.3,78.18,78.21,31223.0,77.3629,77.3827,77.2641,77.2937,31223.0
2024-11-15 13:10:00,78.2,78.27,78.16,78.22,39181.0,77.2839,77.353,77.2443,77.3036,39181.0
2024-11-15 13:20:00,78.23,78.25,78.15,78.16,16241.0,77.3135,77.3333,77.2345,77.2443,16241.0
2024-11-15 13:30:00,78.15,78.17,78.11,78.16,20463.0,77.2345,77.2542,77.1949,77.2443,20463.0
2024-11-15 13:40:00,78.16,78.16,78.04,78.05,16822.0,77.2443,77.2443,77.1257,77.1356,16822.0
2024-11-15 13:50:00,78.05,78.07,77.92,78.02,19253.0,77.1356,77.1554,77.0071,77.106,19253.0
2024-11-15 14:00:00,78.01,78.03,77.91,78.01,48949.0,77.0961,77.1159,76.9973,77.0961,48949.0
2024-11-15 14:10:00,78.01,78.2,78.01,78.19,24464.0,77.0961,77.2839,77.0961,77.274,24464.0
2024-11-15 14:20:00,78.2,78.2,78.13,78.16,30225.0,77.2839,77.2839,77.2147,77.2443,30225.0
2024-11-15 14:30:00,78.17,78.2,78.13,78.17,26084.0,77.2542,77.2839,77.2147,77.2542,26084.0
2024-11-15 14:40:00,78.17,78.3,78.16,78.25,42656.0,77.2542,77.3827,77.2443,77.3333,42656.0
2024-11-15 14:50:00,78.26,78.26,78.16,78.2,27683.0,77.3432,77.3432,77.2443,77.2839,27683.0
2024-11-15 15:00:00,78.19,78.3,78.18,78.3,39642.0,77.274,77.3827,77.2641,77.3827,39642.0
2024-11-15 15:10:00,78.31,78.41,78.28,78.4,42727.0,77.3926,77.4914,77.3629,77.4815,42727.0
2024-11-15 15:20:00,78.4,78.43,78.24,78.25,42942.0,77.4815,77.5112,77.3234,77.3333,42942.0
2024-11-15 15:30:00,78.25,78.36,78.21,78.34,56801.0,77.3333,77.442,77.2937,77.4222,56801.0
2024-11-15 15:40:00,78.33,78.34,78.18,78.18,110867.0,77.4123,77.4222,77.2641,77.2641,110867.0
2024-11-15 15:50:00,78.18,78.35,78.17,78.29,463527.0,77.2641,77.4321,77.2542,77.3728,463527.0
2024-11-18 09:30:00,78.11,78.49,78.1,78.22,60011.0,77.1949,77.5705,77.185,77.3036,60011.0
2024-11-18 09:40:00,78.2,78.5,78.18,78.4,35781.0,77.2839,77.5804,77.2641,77.4815,35781.0
2024-11-18 09:50:00,78.4,78.43,78.24,78.27,37150.0,77.4815,77.5112,77.3234,77.353,37150.0
2024-11-18 10:00:00,78.27,78.3,78.06,78.06,32091.0,77.353,77.3827,77.1455,77.1455,32091.0
2024-11-18 10:10:00,78.07,78.12,77.97,77.98,25742.0,77.1554,77.2048,77.0566,77.0664,25742.0
2024-11-18 10:20:00,77.97,78.01,77.87,77.97,23868.0,77.0566,77.0961,76.9577,77.0566,23868.0
2024-11-18 10:30:00,77.97,77.98,77.9,77.93,19519.0,77.0566,77.0664,76.9874,77.017,19519.0
2024-11-18 10:40:00,77.93,78.23,77.91,78.23,27088.0,77.017,77.3135,76.9973,77.3135,27088.0
2024-11-18 10:50:00,78.22,78.27,78.13,78.13,35672.0,77.3036,77.353,77.2147,77.2147,35672.0
2024-11-18 11:00:00,78.14,78.3,78.14,78.21,49766.0,77.2246,77.3827,77.2246,77.2937,49766.0
2024-11-18 11:10:00,78.23,78.25,78.12,78.24,24726.0,77.3135,77.3333,77.2048,77.3234,24726.0
2024-11-18 11:20:00,78.25,78.31,78.2,78.21,40545.0,77.3333,77.3926,77.2839,77.2937,40545.0
2024-11-18 11:30:00,78.21,78.41,78.21,78.39,36258.0,77.2937,77.4914,77.2937,77.4716,36258.0
2024-11-18 11:40:00,78.39,78.5,78.38,78.44,22605.0,77.4716,77.5804,77.4618,77.5211,22605.0
2024-11-18 11:50:00,78.42,78.45,78.38,78.42,22635.0,77.5013,77.5309,77.4618,77.5013,22635.0
2024-11-18 12:00:00,78.42,78.44,78.34,78.36,16938.0,77.5013,77.5211,77.4222,77.442,16938.0
2024-11-18 12:10:00,78.36,78.45,78.36,78.41,16764.0,77.442,77.5309,77.442,77.4914,16764.0
2024-11-18 12:20:00,78.41,78.5,78.41,78.46,15565.0,77.4914,77.5804,77.4914,77.5408,15565.0
2024-11-18 12:30:00,78.45,78.46,78.42,78.42,20976.0,77.5309,77.5408,77.5013,77.5013,20976.0
2024-11-18 12:40:00,78.42,78.48,78.38,78.39,32779.0,77.5013,77.5606,77.4618,77.4716,32779.0
2024-11-18 12:50:00,78.4,78.48,78.39,78.46,20184.0,77.4815,77.5606,77.4716,77.5408,20184.0
2024-11-18 13:00:00,78.45,78.46,78.34,78.34,20484.0,77.5309,77.5408,77.4222,77.4222,20484.0
2024-11-18 13:10:00,78.35,78.35,78.26,78.29,18203.0,77.4321,77.4321,77.3432,77.3728,18203.0
2024-11-18 13:20:00,78.29,78.3,78.18,78.19,12094.0,77.3728,77.3827,77.2641,77.274,12094.0
2024-11-18 13:30:00,78.19,78.23,78.18,78.21,15067.0,77.274,77.3135,77.2641,77.2937,15067.0
2024-11-18 13:40:00,78.22,78.26,78.19,78.24,22202.0,77.3036,77.3432,77.274,77.3234,22202.0
2024-11-18 13:50:00,78.26,78.26,78.1,78.24,23038.0,77.3432,77.3432,77.185,77.3234,23038.0
2024-11-18 14:00:00,78.23,78.32,78.2,78.32,23704.0,77.3135,77.4025,77.2839,77.4025,23704.0
2024-11-18 14:10:00,78.32,78.34,78.24,78.26,22590.0,77.4025,77.4222,77.3234,77.3432,22590.0
2024-11-18 14:20:00,78.26,78.34,78.22,78.34,28009.0,77.3432,77.4222,77.3036,77.4222,28009.0
2024-11-18 14:30:00,78.34,78.35,78.26,78.33,26439.0,77.4222,77.4321,77.3432,77.4123,26439.0
2024-11-18 14:40:00,78.33,78.47,78.32,78.45,28954.0,77.4123,77.5507,77.4025,77.5309,28954.0
2024-11-18 14:50:00,78.46,78.59,78.45,78.59,32386.0,77.5408,77.6693,77.5309,77.6693,32386.0
2024-11-18 15:00:00,78.6,78.61,78.55,78.56,38290.0,77.6792,77.6891,77.6298,77.6396,38290.0
2024-11-18 15:10:00,78.58,78.63,78.53,78.56,62500.0,77.6594,77.7088,77.61,77.6396,62500.0
2024-11-18 15:20:00,78.57,78.57,78.48,78.52,40330.0,77.6495,77.6495,77.5606,77.6001,40330.0
2024-11-18 15:30:00,78.5,78.54,78.46,78.48,33331.0,77.5804,77.6199,77.5408,77.5606,33331.0
2024-11-18 15:40:00,78.48,78.56,78.47,78.52,41261.0,77.5606,77.6396,77.5507,77.6001,41261.0
2024-11-18 15:50:00,78.53,78.68,78.51,78.66,290270.0,77.61,77.7582,77.5902,77.7385,290270.0
2024-11-19 09:30:00,77.81,78.23,77.75,77.95,37670.0,76.8984,77.3135,76.8391,77.0368,37670.0
2024-11-19 09:40:00,77.95,78.03,77.77,77.77,17026.0,77.0368,77.1159,76.8589,76.8589,17026.0
2024-11-19 09:50:00,77.76,77.86,77.65,77.79,17101.0,76.849,76.9479,76.7403,76.8787,17101.0
2024-11-19 10:00:00,77.78,77.85,77.69,77.72,18056.0,76.8688,76.938,76.7798,76.8095,18056.0
2024-11-19 10:10:00,77.72,77.84,77.66,77.83,15344.0,76.8095,76.9281,76.7502,76.9182,15344.0
2024-11-19 10:20:00,77.83,77.89,77.75,77.87,31646.0,76.9182,76.9775,76.8391,76.9577,31646.0
2024-11-19 10:30:00,77.88,78.07,77.83,78.05,13428.0,76.9676,77.1554,76.9182,77.1356,13428.0
2024-11-19 10:40:00,78.05,78.14,78.03,78.14,13386.0,77.1356,77.2246,77.1159,77.2246,13386.0
2024-11-19 10:50:00,78.13,78.15,78.04,78.12,17067.0,77.2147,77.2345,77.1257,77.2048,17067.0
2024-11-19 11:00:00,78.1,78.17,78.04,78.15,16436.0,77.185,77.2542,77.1257,77.2345,16436.0
2024-11-19 11:10:00,78.15,78.27,78.15,78.23,13783.0,77.2345,77.353,77.2345,77.3135,13783.0
2024-11-19 11:20:00,78.21,78.4,78.21,78.38,18543.0,77.2937,77.4815,77.2937,77.4618,18543.0
2024-11-19 11:30:00,78.38,78.44,78.3,78.34,43805.0,77.4618,77.5211,77.3827,77.4222,43805.0
2024-11-19 11:40:00,78.34,78.35,78.27,78.27,11891.0,77.4222,77.4321,77.353,77.353,11891.0
2024-11-19 11:50:00,78.27,78.37,78.26,78.34,18043.0,77.353,77.4519,77.3432,77.4222,18043.0
2024-11-19 12:00:00,78.34,78.35,78.27,78.3,8280.0,77.4222,77.4321,77.353,77.3827,8280.0
2024-11-19 12:10:00,78.29,78.3,78.24,78.28,12013.0,77.3728,77.3827,77.3234,77.3629,12013.0
2024-11-19 12:20:00,78.27,78.29,78.22,78.28,12711.0,77.353,77.3728,77.3036,77.3629,12711.0
2024-11-19 12:30:00,78.27,78.41,78.27,78.39,17960.0,77.353,77.4914,77.353,77.4716,17960.0
2024-11-19 12:40:00,78.4,78.41,78.34,78.34,9096.0,77.4815,77.4914,77.4222,77.4222,9096.0
2024-11-19 12:50:00,78.34,78.36,78.27,78.28,19076.0,77.4222,77.442,77.353,77.3629,19076.0
2024-11-19 13:00:00,78.28,78.29,78.19,78.22,19603.0,77.3629,77.3728,77.274,77.3036,19603.0
2024-11-19 13:10:00,78.22,78.25,78.21,78.22,12353.0,77.3036,77.3333,77.2937,77.3036,12353.0
2024-11-19 13:20:00,78.22,78.24,78.17,78.17,9021.0,77.3036,77.3234,77.2542,77.2542,9021.0
2024-11-19 13:30:00,78.17,78.17,78.1,78.16,18762.0,77.2542,77.2542,77.185,77.2443,18762.0
2024-11-19 13:40:00,78.16,78.22,78.14,78.2,15009.0,77.2443,77.3036,77.2246,77.2839,15009.0
2024-11-19 13:50:00,78.22,78.26,78.21,78.24,15613.0,77.3036,77.3432,77.2937,77.3234,15613.0
2024-11-19 14:00:00,78.24,78.25,78.15,78.17,13816.0,77.3234,77.3333,77.2345,77.2542,13816.0
2024-11-19 14:10:00,78.16,78.16,78.05,78.05,12579.0,77.2443,77.2443,77.1356,77.1356,12579.0
2024-11-19 14:20:00,78.07,78.1,78.02,78.04,13697.0,77.1554,77.185,77.106,77.1257,13697.0
2024-11-19 14:30:00,78.05,78.05,77.91,77.97,24992.0,77.1356,77.1356,76.9973,77.0566,24992.0
2024-11-19 14:40:00,77.97,77.97,77.89,77.92,36340.0,77.0566,77.0566,76.9775,77.0071,36340.0
2024-11-19 14:50:00,77.94,77.99,77.91,77.99,29156.0,77.0269,77.0763,76.9973,77.0763,29156.0
2024-11-19 15:00:00,77.98,77.99,77.87,77.93,38033.0,77.0664,77.0763,76.9577,77.017,38033.0
2024-11-19 15:10:00,77.93,78.02,77.93,77.97,30382.0,77.017,77.106,77.017,77.0566,30382.0
2024-11-19 15:20:00,77.99,77.99,77.89,77.95,18099.0,77.0763,77.0763,76.9775,77.0368,18099.0
2024-11-19 15:30:00,77.95,77.98,77.9,77.98,41420.0,77.0368,77.0664,76.9874,77.0664,41420.0
2024-11-19 15:40:00,77.96,78.0,77.82,77.86,51024.0,77.0467,77.0862,76.9083,76.9479,51024.0
2024-11-19 15:50:00,77.86,77.91,77.59,77.6,245165.0,76.9479,76.9973,76.681,76.6909,245165.0
2024-11-20 09:30:00,77.9,77.98,77.25,77.27,41701.0,76.9874,77.0664,76.345,76.3648,41701.0
2024-11-20 09:40:00,77.28,77.52,77.22,77.47,22373.0,76.3746,76.6118,76.3153,76.5624,22373.0
2024-11-20 09:50:00,77.48,77.53,77.38,77.42,23463.0,76.5723,76.6217,76.4735,76.513,23463.0
2024-11-20 10:00:00,77.41,77.55,77.31,77.33,29599.0,76.5031,76.6415,76.4043,76.4241,29599.0
2024-11-20 10:10:00,77.35,77.37,77.19,77.32,23496.0,76.4438,76.4636,76.2857,76.4142,23496.0
2024-11-20 10:20:00,77.35,77.5,77.24,77.45,18103.0,76.4438,76.5921,76.3351,76.5427,18103.0
2024-11-20 10:30:00,77.44,77.47,77.37,77.47,22808.0,76.5328,76.5624,76.4636,76.5624,22808.0
2024-11-20 10:40:00,77.51,77.53,77.45,77.48,19019.0,76.602,76.6217,76.5427,76.5723,19019.0
2024-11-20 10:50:00,77.49,77.56,77.42,77.54,30480.0,76.5822,76.6514,76.513,76.6316,30480.0
2024-11-20 11:00:00,77.54,77.58,77.35,77.41,27566.0,76.6316,76.6711,76.4438,76.5031,27566.0
2024-11-20 11:10:00,77.41,77.42,77.28,77.39,22300.0,76.5031,76.513,76.3746,76.4834,22300.0
2024-11-20 11:20:00,77.4,77.47,77.23,77.23,29736.0,76.4932,76.5624,76.3252,76.3252,29736.0
2024-11-20 11:30:00,77.24,77.26,77.13,77.24,27518.0,76.3351,76.3549,76.2264,76.3351,27518.0
2024-11-20 11:40:00,77.23,77.38,77.22,77.38,13008.0,76.3252,76.4735,76.3153,76.4735,13008.0
2024-11-20 11:50:00,77.38,77.5,77.36,77.43,17574.0,76.4735,76.5921,76.4537,76.5229,17574.0
2024-11-20 12:00:00,77.43,77.47,77.32,77.34,26864.0,76.5229,76.5624,76.4142,76.4339,26864.0
2024-11-20 12:10:00,77.34,77.35,77.19,77.19,15161.0,76.4339,76.4438,76.2857,76.2857,15161.0
2024-11-20 12:20:00,77.19,77.24,77.14,77.19,16726.0,76.2857,76.3351,76.2363,76.2857,16726.0
2024-11-20 12:30:00,77.18,77.32,77.17,77.31,15133.0,76.2758,76.4142,76.2659,76.4043,15133.0
2024-11-20 12:40:00,77.33,77.52,77.32,77.52,47480.0,76.4241,76.6118,76.4142,76.6118,47480.0
2024-11-20 12:50:00,77.53,77.56,77.45,77.51,26836.0,76.6217,76.6514,76.5427,76.602,26836.0
2024-11-20 13:00:00,77.51,77.59,77.47,77.55,34065.0,76.602,76.681,76.5624,76.6415,34065.0
2024-11-20 13:10:00,77.55,77.68,77.54,77.59,27734.0,76.6415,76.77,76.6316,76.681,27734.0
2024-11-20 13:20:00,77.58,77.74,77.55,77.72,42447.0,76.6711,76.8293,76.6415,76.8095,42447.0
2024-11-20 13:30:00,77.73,77.75,77.49,77.5,31045.0,76.8194,76.8391,76.5822,76.5921,31045.0
2024-11-20 13:40:00,77.5,77.55,77.44,77.45,20916.0,76.5921,76.6415,76.5328,76.5427,20916.0
2024-11-20 13:50:00,77.45,77.46,77.32,77.36,17290.0,76.5427,76.5525,76.4142,76.4537,17290.0
2024-11-20 14:00:00,77.34,77.36,77.27,77.34,23116.0,76.4339,76.4537,76.3648,76.4339,23116.0
2024-11-20 14:10:00,77.34,77.41,77.32,77.38,19606.0,76.4339,76.5031,76.4142,76.4735,19606.0
2024-11-20 14:20:00,77.38,77.53,77.38,77.53,22883.0,76.4735,76.6217,76.4735,76.6217,22883.0
2024-11-20 14:30:00,77.52,77.64,77.5,77.64,27617.0,76.6118,76.7304,76.5921,76.7304,27617.0
2024-11-20 14:40:00,77.65,77.69,77.61,77.67,33548.0,76.7403,76.7798,76.7008,76.7601,33548.0
2024-11-20 14:50:00,77.67,77.73,77.63,77.64,22228.0,76.7601,76.8194,76.7205,76.7304,22228.0
2024-11-20 15:00:00,77.63,77.63,77.59,77.62,25659.0,76.7205,76.7205,76.681,76.7107,25659.0
2024-11-20 15:10:00,77.63,77.74,77.62,77.71,42907.0,76.7205,76.8293,76.7107,76.7996,42907.0
2024-11-20 15:20:00,77.71,77.73,77.67,77.73,25232.0,76.7996,76.8194,76.7601,76.8194,25232.0
2024-11-20 15:30:00,77.73,77.84,77.72,77.78,49341.0,76.8194,76.9281,76.8095,76.8688,49341.0
2024-11-20 15:40:00,77.78,77.84,77.74,77.8,32715.0,76.8688,76.9281,76.8293,76.8886,32715.0
2024-11-20 15:50:00,77.78,77.87,77.62,77.87,354333.0,76.8688,76.9577,76.7107,76.9577,354333.0
2024-11-21 09:30:00,78.5,78.8,78.15,78.22,64289.0,77.5804,77.8768,77.2345,77.3036,64289.0
2024-11-21 09:40:00,78.23,78.43,78.1,78.32,21446.0,77.3135,77.5112,77.185,77.4025,21446.0
2024-11-21 09:50:00,78.35,78.47,78.33,78.44,19263.0,77.4321,77.5507,77.4123,77.5211,19263.0
2024-11-21 10:00:00,78.45,78.55,78.25,78.39,43258.0,77.5309,77.6298,77.3333,77.4716,43258.0
2024-11-21 10:10:00,78.39,78.46,78.23,78.31,39545.0,77.4716,77.5408,77.3135,77.3926,39545.0
2024-11-21 10:20:00,78.34,78.46,78.17,78.2,22616.0,77.4222,77.5408,77.2542,77.2839,22616.0
2024-11-21 10:30:00,78.2,78.27,78.12,78.19,20567.0,77.2839,77.353,77.2048,77.274,20567.0
2024-11-21 10:40:00,78.2,78.39,78.14,78.36,25235.0,77.2839,77.4716,77.2246,77.442,25235.0
2024-11-21 10:50:00,78.34,78.43,78.28,78.34,20934.0,77.4222,77.5112,77.3629,77.4222,20934.0
2024-11-21 11:00:00,78.37,78.97,78.34,78.72,143688.0,77.4519,78.0448,77.4222,77.7978,143688.0
2024-11-21 11:10:00,78.72,78.88,78.5,78.52,44465.0,77.7978,77.9559,77.5804,77.6001,44465.0
2024-11-21 11:20:00,78.53,78.83,78.48,78.8,39688.0,77.61,77.9065,77.5606,77.8768,39688.0
2024-11-21 11:30:00,78.82,78.92,78.7,78.75,43273.0,77.8966,77.9954,77.778,77.8274,43273.0
2024-11-21 11:40:00,78.74,78.85,78.59,78.61,26786.0,77.8175,77.9263,77.6693,77.6891,26786.0
2024-11-21 11:50:00,78.63,78.63,78.5,78.59,27631.0,77.7088,77.7088,77.5804,77.6693,27631.0
2024-11-21 12:00:00,78.59,78.6,78.47,78.48,16110.0,77.6693,77.6792,77.5507,77.5606,16110.0
2024-11-21 12:10:00,78.48,78.5,78.38,78.41,11434.0,77.5606,77.5804,77.4618,77.4914,11434.0
2024-11-21 12:20:00,78.41,78.5,78.37,78.43,21460.0,77.4914,77.5804,77.4519,77.5112,21460.0
2024-11-21 12:30:00,78.43,78.44,78.38,78.44,9284.0,77.5112,77.5211,77.4618,77.5211,9284.0
2024-11-21 12:40:00,78.44,78.56,78.4,78.54,23180.0,77.5211,77.6396,77.4815,77.6199,23180.0
2024-11-21 12:50:00,78.52,78.66,78.52,78.66,12260.0,77.6001,77.7385,77.6001,77.7385,12260.0
2024-11-21 13:00:00,78.67,78.77,78.66,78.73,13995.0,77.7484,77.8472,77.7385,77.8077,13995.0
2024-11-21 13:10:00,78.73,78.83,78.73,78.81,13360.0,77.8077,77.9065,77.8077,77.8867,13360.0
2024-11-21 13:20:00,78.81,78.81,78.75,78.77,15969.0,77.8867,77.8867,77.8274,77.8472,15969.0
2024-11-21 13:30:00,78.77,78.8,78.7,78.7,16872.0,77.8472,77.8768,77.778,77.778,16872.0
2024-11-21 13:40:00,78.69,78.72,78.67,78.67,8785.0,77.7681,77.7978,77.7484,77.7484,8785.0
2024-11-21 13:50:00,78.66,78.72,78.65,78.68,8957.0,77.7385,77.7978,77.7286,77.7582,8957.0
2024-11-21 14:00:00,78.69,78.88,78.64,78.83,24465.0,77.7681,77.9559,77.7187,77.9065,24465.0
2024-11-21 14:10:00,78.84,78.96,78.84,78.94,16824.0,77.9164,78.035,77.9164,78.0152,16824.0
2024-11-21 14:20:00,78.94,79.01,78.88,79.0,30002.0,78.0152,78.0844,77.9559,78.0745,30002.0
2024-11-21 14:30:00,79.0,79.0,78.89,78.93,24144.0,78.0745,78.0745,77.9658,78.0053,24144.0
2024-11-21 14:40:00,78.94,78.95,78.83,78.94,30469.0,78.0152,78.0251,77.9065,78.0152,30469.0
2024-11-21 14:50:00,78.93,79.0,78.9,79.0,19498.0,78.0053,78.0745,77.9757,78.0745,19498.0
2024-11-21 15:00:00,79.0,79.08,78.97,79.05,32050.0,78.0745,78.1536,78.0448,78.1239,32050.0
2024-11-21 15:10:00,79.05,79.09,79.02,79.06,32222.0,78.1239,78.1634,78.0943,78.1338,32222.0
2024-11-21 15:20:00,79.07,79.2,79.05,79.14,51978.0,78.1437,78.2722,78.1239,78.2129,51978.0
2024-11-21 15:30:00,79.14,79.16,79.0,79.07,55637.0,78.2129,78.2326,78.0745,78.1437,55637.0
2024-11-21 15:40:00,79.08,79.13,79.02,79.09,47192.0,78.1536,78.203,78.0943,78.1634,47192.0
2024-11-21 15:50:00,79.07,79.09,78.83,78.86,222900.0,78.1437,78.1634,77.9065,77.9361,222900.0
2024-11-22 09:30:00,79.02,79.32,78.96,79.12,54164.0,78.0943,78.3907,78.035,78.1931,54164.0
2024-11-22 09:40:00,79.14,79.5,79.08,79.46,43433.0,78.2129,78.5686,78.1536,78.5291,43433.0
2024-11-22 09:50:00,79.46,79.6,79.33,79.55,44320.0,78.5291,78.6675,78.4006,78.6181,44320.0
2024-11-22 10:00:00,79.55,79.66,79.45,79.51,43073.0,78.6181,78.7268,78.5192,78.5785,43073.0
2024-11-22 10:10:00,79.5,79.64,79.41,79.61,28838.0,78.5686,78.707,78.4797,78.6773,28838.0
2024-11-22 10:20:00,79.61,79.61,79.35,79.45,20222.0,78.6773,78.6773,78.4204,78.5192,20222.0
2024-11-22 10:30:00,79.47,79.63,79.45,79.62,32906.0,78.539,78.6971,78.5192,78.6872,32906.0
2024-11-22 10:40:00,79.62,79.65,79.54,79.58,40190.0,78.6872,78.7169,78.6082,78.6477,40190.0
2024-11-22 10:50:00,79.57,79.73,79.56,79.73,33207.0,78.6378,78.7959,78.6279,78.7959,33207.0
2024-11-22 11:00:00,79.73,79.79,79.71,79.76,23062.0,78.7959,78.8552,78.7762,78.8256,23062.0
2024-11-22 11:10:00,79.75,79.79,79.65,79.66,28928.0,78.8157,78.8552,78.7169,78.7268,28928.0
2024-11-22 11:20:00,79.65,79.75,79.61,79.7,33937.0,78.7169,78.8157,78.6773,78.7663,33937.0
2024-11-22 11:30:00,79.72,79.72,79.61,79.66,20554.0,78.7861,78.7861,78.6773,78.7268,20554.0
2024-11-22 11:40:00,79.66,79.73,79.64,79.73,22426.0,78.7268,78.7959,78.707,78.7959,22426.0
2024-11-22 11:50:00,79.73,79.78,79.67,79.71,21619.0,78.7959,78.8454,78.7366,78.7762,21619.0
2024-11-22 12:00:00,79.72,79.8,79.68,79.71,31697.0,78.7861,78.8651,78.7465,78.7762,31697.0
2024-11-22 12:10:00,79.71,79.88,79.7,79.84,42811.0,78.7762,78.9442,78.7663,78.9047,42811.0
2024-11-22 12:20:00,79.84,79.96,79.82,79.93,17983.0,78.9047,79.0232,78.8849,78.9936,17983.0
2024-11-22 12:30:00,79.93,79.93,79.78,79.79,27146.0,78.9936,78.9936,78.8454,78.8552,27146.0
2024-11-22 12:40:00,79.79,79.86,79.79,79.84,14186.0,78.8552,78.9244,78.8552,78.9047,14186.0
2024-11-22 12:50:00,79.84,79.85,79.76,79.78,12103.0,78.9047,78.9145,78.8256,78.8454,12103.0
2024-11-22 13:00:00,79.77,79.84,79.75,79.83,15860.0,78.8355,78.9047,78.8157,78.8948,15860.0
2024-11-22 13:10:00,79.83,79.94,79.83,79.89,17148.0,78.8948,79.0035,78.8948,78.9541,17148.0
2024-11-22 13:20:00,79.88,79.97,79.87,79.91,22852.0,78.9442,79.0331,78.9343,78.9738,22852.0
2024-11-22 13:30:00,79.91,79.98,79.88,79.88,27675.0,78.9738,79.043,78.9442,78.9442,27675.0
2024-11-22 13:40:00,79.87,79.93,79.81,79.91,16858.0,78.9343,78.9936,78.875,78.9738,16858.0
2024-11-22 13:50:00,79.9,79.93,79.87,79.9,19178.0,78.964,78.9936,78.9343,78.964,19178.0
2024-11-22 14:00:00,79.89,79.92,79.86,79.88,14615.0,78.9541,78.9837,78.9244,78.9442,14615.0
2024-11-22 14:10:00,79.88,79.88,79.67,79.73,37666.0,78.9442,78.9442,78.7366,78.7959,37666.0
2024-11-22 14:20:00,79.74,79.85,79.74,79.81,35155.0,78.8058,78.9145,78.8058,78.875,35155.0
2024-11-22 14:30:00,79.81,79.86,79.79,79.86,20650.0,78.875,78.9244,78.8552,78.9244,20650.0
2024-11-22 14:40:00,79.85,79.87,79.8,79.87,24159.0,78.9145,78.9343,78.8651,78.9343,24159.0
2024-11-22 14:50:00,79.86,79.91,79.82,79.85,27558.0,78.9244,78.9738,78.8849,78.9145,27558.0
2024-11-22 15:00:00,79.84,79.84,79.67,79.69,41347.0,78.9047,78.9047,78.7366,78.7564,41347.0
2024-11-22 15:10:00,79.69,79.78,79.66,79.78,42304.0,78.7564,78.8454,78.7268,78.8454,42304.0
2024-11-22 15:20:00,79.79,79.94,79.78,79.91,170312.0,78.8552,79.0035,78.8454,78.9738,170312.0
2024-11-22 15:30:00,79.91,79.99,79.86,79.95,30424.0,78.9738,79.0529,78.9244,79.0134,30424.0
2024-11-22 15:40:00,79.95,80.08,79.94,80.05,69931.0,79.0134,79.1418,79.0035,79.1122,69931.0
2024-11-22 15:50:00,80.03,80.23,80.0,80.12,219192.0,79.0924,79.2901,79.0628,79.1814,219192.0
2024-11-25 09:30:00,80.5,81.03,80.36,80.7,74292.0,79.5569,80.0807,79.4186,79.7546,74292.0
2024-11-25 09:40:00,80.67,80.91,80.53,80.55,45925.0,79.7249,79.9621,79.5866,79.6063,45925.0
2024-11-25 09:50:00,80.62,81.02,80.6,81.01,34570.0,79.6755,80.0708,79.6558,80.0609,34570.0
2024-11-25 10:00:00,81.01,81.07,80.89,81.04,43167.0,80.0609,80.1202,79.9424,80.0906,43167.0
2024-11-25 10:10:00,81.05,81.19,80.91,81.04,52612.0,80.1005,80.2388,79.9621,80.0906,52612.0
2024-11-25 10:20:00,81.04,81.18,80.95,81.15,25124.0,80.0906,80.229,80.0016,80.1993,25124.0
2024-11-25 10:30:00,81.13,81.14,80.98,81.04,65752.0,80.1795,80.1894,80.0313,80.0906,65752.0
2024-11-25 10:40:00,81.05,81.14,80.95,80.99,29629.0,80.1005,80.1894,80.0016,80.0412,29629.0
2024-11-25 10:50:00,81.01,81.03,80.76,80.8,45595.0,80.0609,80.0807,79.8139,79.8534,45595.0
2024-11-25 11:00:00,80.79,80.86,80.78,80.84,21310.0,79.8435,79.9127,79.8336,79.8929,21310.0
2024-11-25 11:10:00,80.85,80.9,80.83,80.86,22103.0,79.9028,79.9522,79.8831,79.9127,22103.0
2024-11-25 11:20:00,80.84,80.84,80.7,80.71,33075.0,79.8929,79.8929,79.7546,79.7645,33075.0
2024-11-25 11:30:00,80.71,80.74,80.63,80.65,17971.0,79.7645,79.7941,79.6854,79.7052,17971.0
2024-11-25 11:40:00,80.64,80.75,80.63,80.7,29763.0,79.6953,79.804,79.6854,79.7546,29763.0
2024-11-25 11:50:00,80.71,80.88,80.71,80.82,40122.0,79.7645,79.9325,79.7645,79.8732,40122.0
2024-11-25 12:00:00,80.83,81.01,80.79,81.0,18035.0,79.8831,80.0609,79.8435,80.0511,18035.0
2024-11-25 12:10:00,81.0,81.1,80.96,81.01,49496.0,80.0511,80.1499,80.0115,80.0609,49496.0
2024-11-25 12:20:00,81.01,81.11,80.96,81.02,38653.0,80.0609,80.1598,80.0115,80.0708,38653.0
2024-11-25 12:30:00,81.02,81.09,80.94,81.05,57689.0,80.0708,80.14,79.9918,80.1005,57689.0
2024-11-25 12:40:00,81.06,81.2,80.98,81.17,65336.0,80.1104,80.2487,80.0313,80.2191,65336.0
2024-11-25 12:50:00,81.17,81.29,81.16,81.28,43219.0,80.2191,80.3377,80.2092,80.3278,43219.0
2024-11-25 13:00:00,81.26,81.44,81.18,81.42,65934.0,80.308,80.4859,80.229,80.4661,65934.0
2024-11-25 13:10:00,81.42,81.48,81.38,81.46,84920.0,80.4661,80.5254,80.4266,80.5057,84920.0
2024-11-25 13:20:00,81.47,81.47,81.3,81.35,39260.0,80.5156,80.5156,80.3475,80.397,39260.0
2024-11-25 13:30:00,81.33,81.48,81.27,81.44,62414.0,80.3772,80.5254,80.3179,80.4859,62414.0
2024-11-25 13:40:00,81.45,81.56,81.43,81.53,41809.0,80.4958,80.6045,80.476,80.5749,41809.0
2024-11-25 13:50:00,81.54,81.62,81.51,81.53,42711.0,80.5847,80.6638,80.5551,80.5749,42711.0
2024-11-25 14:00:00,81.53,81.53,81.35,81.38,34299.0,80.5749,80.5749,80.397,80.4266,34299.0
2024-11-25 14:10:00,81.39,81.44,81.34,81.44,22726.0,80.4365,80.4859,80.3871,80.4859,22726.0
2024-11-25 14:20:00,81.45,81.46,81.34,81.41,31270.0,80.4958,80.5057,80.3871,80.4563,31270.0
2024-11-25 14:30:00,81.41,81.49,81.32,81.32,38171.0,80.4563,80.5353,80.3673,80.3673,38171.0
2024-11-25 14:40:00,81.32,81.49,81.31,81.49,38347.0,80.3673,80.5353,80.3574,80.5353,38347.0
2024-11-25 14:50:00,81.5,81.52,81.35,81.36,35835.0,80.5452,80.565,80.397,80.4068,35835.0
2024-11-25 15:00:00,81.35,81.48,81.34,81.48,30910.0,80.397,80.5254,80.3871,80.5254,30910.0
2024-11-25 15:10:00,81.48,81.51,81.41,81.49,41674.0,80.5254,80.5551,80.4563,80.5353,41674.0
2024-11-25 15:20:00,81.48,81.48,81.37,81.43,56155.0,80.5254,80.5254,80.4167,80.476,56155.0
2024-11-25 15:30:00,81.43,81.5,81.4,81.4,64329.0,80.476,80.5452,80.4464,80.4464,64329.0
2024-11-25 15:40:00,81.39,81.44,81.21,81.22,53929.0,80.4365,80.4859,80.2586,80.2685,53929.0
2024-11-25 15:50:00,81.23,81.36,81.2,81.25,338071.0,80.2784,80.4068,80.2487,80.2981,338071.0
2024-11-26 09:30:00,80.91,81.11,80.45,80.56,63242.0,79.9621,80.1598,79.5075,79.6162,63242.0
2024-11-26 09:40:00,80.56,80.76,80.48,80.7,44955.0,79.6162,79.8139,79.5372,79.7546,44955.0
2024-11-26 09:50:00,80.73,80.92,80.69,80.88,28472.0,79.7842,79.972,79.7447,79.9325,28472.0
2024-11-26 10:00:00,80.89,80.96,80.48,80.53,42241.0,79.9424,80.0115,79.5372,79.5866,42241.0
2024-11-26 10:10:00,80.52,80.69,80.49,80.66,37274.0,79.5767,79.7447,79.547,79.715,37274.0
2024-11-26 10:20:00,80.66,80.72,80.49,80.59,30751.0,79.715,79.7743,79.547,79.6459,30751.0
2024-11-26 10:30:00,80.56,80.57,80.28,80.32,47023.0,79.6162,79.6261,79.3395,79.379,47023.0
2024-11-26 10:40:00,80.32,80.44,80.26,80.4,34401.0,79.379,79.4976,79.3197,79.4581,34401.0
2024-11-26 10:50:00,80.39,80.45,80.37,80.38,29883.0,79.4482,79.5075,79.4284,79.4383,29883.0
2024-11-26 11:00:00,80.38,80.44,80.25,80.39,27880.0,79.4383,79.4976,79.3099,79.4482,27880.0
2024-11-26 11:10:00,80.38,80.53,80.32,80.53,25605.0,79.4383,79.5866,79.379,79.5866,25605.0
2024-11-26 11:20:00,80.53,80.67,80.52,80.64,30999.0,79.5866,79.7249,79.5767,79.6953,30999.0
2024-11-26 11:30:00,80.65,80.78,80.56,80.75,24428.0,79.7052,79.8336,79.6162,79.804,24428.0
2024-11-26 11:40:00,80.75,80.87,80.72,80.8,23006.0,79.804,79.9226,79.7743,79.8534,23006.0
2024-11-26 11:50:00,80.8,80.92,80.75,80.89,35239.0,79.8534,79.972,79.804,79.9424,35239.0
2024-11-26 12:00:00,80.91,80.92,80.82,80.92,41036.0,79.9621,79.972,79.8732,79.972,41036.0
2024-11-26 12:10:00,80.91,80.98,80.87,80.95,31704.0,79.9621,80.0313,79.9226,80.0016,31704.0
2024-11-26 12:20:00,80.95,80.98,80.89,80.9,26022.0,80.0016,80.0313,79.9424,79.9522,26022.0
2024-11-26 12:30:00,80.9,80.97,80.89,80.95,30235.0,79.9522,80.0214,79.9424,80.0016,30235.0
2024-11-26 12:40:00,80.95,81.01,80.92,80.94,37794.0,80.0016,80.0609,79.972,79.9918,37794.0
2024-11-26 12:50:00,80.94,81.0,80.91,81.0,32050.0,79.9918,80.0511,79.9621,80.0511,32050.0
2024-11-26 13:00:00,81.0,81.04,80.92,80.96,31788.0,80.0511,80.0906,79.972,80.0115,31788.0
2024-11-26 13:10:00,80.97,80.99,80.95,80.99,25576.0,80.0214,80.0412,80.0016,80.0412,25576.0
2024-11-26 13:20:00,81.0,81.14,80.99,81.14,26768.0,80.0511,80.1894,80.0412,80.1894,26768.0
2024-11-26 13:30:00,81.13,81.13,81.04,81.05,35121.0,80.1795,80.1795,80.0906,80.1005,35121.0
2024-11-26 13:40:00,81.05,81.13,81.04,81.12,30320.0,80.1005,80.1795,80.0906,80.1697,30320.0
2024-11-26 13:50:00,81.13,81.14,81.06,81.07,32642.0,80.1795,80.1894,80.1104,80.1202,32642.0
2024-11-26 14:00:00,81.07,81.17,81.02,81.06,41315.0,80.1202,80.2191,80.0708,80.1104,41315.0
2024-11-26 14:10:00,81.06,81.13,81.05,81.11,42422.0,80.1104,80.1795,80.1005,80.1598,42422.0
2024-11-26 14:20:00,81.11,81.2,81.09,81.2,42221.0,80.1598,80.2487,80.14,80.2487,42221.0
2024-11-26 14:30:00,81.2,81.24,81.18,81.22,35652.0,80.2487,80.2883,80.229,80.2685,35652.0
2024-11-26 14:40:00,81.21,81.27,81.15,81.25,58399.0,80.2586,80.3179,80.1993,80.2981,58399.0
2024-11-26 14:50:00,81.24,81.25,81.16,81.17,35792.0,80.2883,80.2981,80.2092,80.2191,35792.0
2024-11-26 15:00:00,81.17,81.28,81.14,81.27,50433.0,80.2191,80.3278,80.1894,80.3179,50433.0
2024-11-26 15:10:00,81.27,81.34,81.27,81.33,66348.0,80.3179,80.3871,80.3179,80.3772,66348.0
2024-11-26 15:20:00,81.34,81.34,81.24,81.28,76564.0,80.3871,80.3871,80.2883,80.3278,76564.0
2024-11-26 15:30:00,81.28,81.29,81.16,81.17,60425.0,80.3278,80.3377,80.2092,80.2191,60425.0
2024-11-26 15:40:00,81.18,81.35,81.18,81.35,63517.0,80.229,80.397,80.229,80.397,63517.0
2024-11-26 15:50:00,81.35,81.4,81.21,81.25,230995.0,80.397,80.4464,80.2586,80.2981,230995.0
2024-11-27 09:30:00,81.49,81.71,81.24,81.58,53048.0,80.5353,80.7527,80.2883,80.6243,53048.0
2024-11-27 09:40:00,81.52,81.87,81.52,81.73,30419.0,80.565,80.9109,80.565,80.7725,30419.0
2024-11-27 09:50:00,81.73,82.05,81.7,82.03,68189.0,80.7725,81.0888,80.7429,81.069,68189.0
2024-11-27 10:00:00,82.01,82.08,81.82,81.95,25478.0,81.0492,81.1184,80.8615,80.9899,25478.0
2024-11-27 10:10:00,81.95,81.99,81.84,81.93,24930.0,80.9899,81.0295,80.8812,80.9702,24930.0
2024-11-27 10:20:00,81.92,81.93,81.71,81.75,39198.0,80.9603,80.9702,80.7527,80.7923,39198.0
2024-11-27 10:30:00,81.77,81.8,81.69,81.76,36754.0,80.812,80.8417,80.733,80.8022,36754.0
2024-11-27 10:40:00,81.77,81.99,81.77,81.88,35997.0,80.812,81.0295,80.812,80.9208,35997.0
2024-11-27 10:50:00,81.88,81.97,81.81,81.82,34291.0,80.9208,81.0097,80.8516,80.8615,34291.0
2024-11-27 11:00:00,81.84,81.85,81.73,81.85,22823.0,80.8812,80.8911,80.7725,80.8911,22823.0
2024-11-27 11:10:00,81.83,81.86,81.71,81.83,32196.0,80.8713,80.901,80.7527,80.8713,32196.0
2024-11-27 11:20:00,81.82,81.83,81.74,81.78,22976.0,80.8615,80.8713,80.7824,80.8219,22976.0
2024-11-27 11:30:00,81.79,81.9,81.76,81.89,28345.0,80.8318,80.9405,80.8022,80.9306,28345.0
2024-11-27 11:40:00,81.89,81.89,81.8,81.81,26925.0,80.9306,80.9306,80.8417,80.8516,26925.0
2024-11-27 11:50:00,81.81,81.81,81.63,81.64,18304.0,80.8516,80.8516,80.6737,80.6836,18304.0
2024-11-27 12:00:00,81.65,81.7,81.57,81.58,21939.0,80.6934,80.7429,80.6144,80.6243,21939.0
2024-11-27 12:10:00,81.6,81.72,81.6,81.69,22729.0,80.644,80.7626,80.644,80.733,22729.0
2024-11-27 12:20:00,81.69,81.82,81.66,81.81,24939.0,80.733,80.8615,80.7033,80.8516,24939.0
2024-11-27 12:30:00,81.81,81.81,81.72,81.73,28054.0,80.8516,80.8516,80.7626,80.7725,28054.0
2024-11-27 12:40:00,81.73,81.81,81.71,81.72,36853.0,80.7725,80.8516,80.7527,80.7626,36853.0
2024-11-27 12:50:00,81.72,81.81,81.71,81.79,25285.0,80.7626,80.8516,80.7527,80.8318,25285.0
2024-11-27 13:00:00,81.79,81.81,81.72,81.76,39704.0,80.8318,80.8516,80.7626,80.8022,39704.0
2024-11-27 13:10:00,81.76,81.76,81.66,81.67,21961.0,80.8022,80.8022,80.7033,80.7132,21961.0
2024-11-27 13:20:00,81.66,81.71,81.63,81.67,33530.0,80.7033,80.7527,80.6737,80.7132,33530.0
2024-11-27 13:30:00,81.66,81.67,81.62,81.62,18309.0,80.7033,80.7132,80.6638,80.6638,18309.0
2024-11-27 13:40:00,81.62,81.63,81.54,81.55,25691.0,80.6638,80.6737,80.5847,80.5946,25691.0
2024-11-27 13:50:00,81.55,81.68,81.55,81.66,23238.0,80.5946,80.7231,80.5946,80.7033,23238.0
2024-11-27 14:00:00,81.65,81.76,81.63,81.75,21834.0,80.6934,80.8022,80.6737,80.7923,21834.0
2024-11-27 14:10:00,81.75,81.75,81.68,81.68,27449.0,80.7923,80.7923,80.7231,80.7231,27449.0
2024-11-27 14:20:00,81.68,81.71,81.66,81.67,25080.0,80.7231,80.7527,80.7033,80.7132,25080.0
2024-11-27 14:30:00,81.67,81.76,81.66,81.74,39804.0,80.7132,80.8022,80.7033,80.7824,39804.0
2024-11-27 14:40:00,81.74,81.76,81.72,81.74,27245.0,80.7824,80.8022,80.7626,80.7824,27245.0
2024-11-27 14:50:00,81.74,81.81,81.73,81.76,28980.0,80.7824,80.8516,80.7725,80.8022,28980.0
2024-11-27 15:00:00,81.76,81.8,81.75,81.78,34334.0,80.8022,80.8417,80.7923,80.8219,34334.0
2024-11-27 15:10:00,81.78,81.78,81.68,81.76,38741.0,80.8219,80.8219,80.7231,80.8022,38741.0
2024-11-27 15:20:00,81.75,81.81,81.73,81.79,37196.0,80.7923,80.8516,80.7725,80.8318,37196.0
2024-11-27 15:30:00,81.79,81.81,81.66,81.69,47520.0,80.8318,80.8516,80.7033,80.733,47520.0
2024-11-27 15:40:00,81.69,81.8,81.66,81.79,41616.0,80.733,80.8417,80.7033,80.8318,41616.0
2024-11-27 15:50:00,81.76,81.83,81.7,81.74,222973.0,80.8022,80.8713,80.7429,80.7824,222973.0
2024-11-29 09:30:00,82.15,82.32,81.93,82.17,65416.0,81.1876,81.3556,80.9702,81.2074,65416.0
2024-11-29 09:40:00,82.15,82.29,81.92,82.24,56540.0,81.1876,81.326,80.9603,81.2765,56540.0
2024-11-29 09:50:00,82.26,82.28,81.91,81.95,55629.0,81.2963,81.3161,80.9504,80.9899,55629.0
2024-11-29 10:00:00,81.95,82.11,81.92,82.06,31204.0,80.9899,81.1481,80.9603,81.0986,31204.0
2024-11-29 10:10:00,82.07,82.33,82.07,82.17,73762.0,81.1085,81.3655,81.1085,81.2074,73762.0
2024-11-29 10:20:00,82.18,82.38,82.15,82.37,29810.0,81.2172,81.4149,81.1876,81.405,29810.0
2024-11-29 10:30:00,82.37,82.37,82.11,82.2,47961.0,81.405,81.405,81.1481,81.237,47961.0
2024-11-29 10:40:00,82.22,82.34,82.15,82.34,49132.0,81.2568,81.3754,81.1876,81.3754,49132.0
2024-11-29 10:50:00,82.35,82.38,82.27,82.36,22103.0,81.3852,81.4149,81.3062,81.3951,22103.0
2024-11-29 11:00:00,82.38,82.49,82.38,82.45,47066.0,81.4149,81.5236,81.4149,81.4841,47066.0
2024-11-29 11:10:00,82.45,82.45,82.34,82.37,29491.0,81.4841,81.4841,81.3754,81.405,29491.0
2024-11-29 11:20:00,82.37,82.47,82.36,82.46,32301.0,81.405,81.5038,81.3951,81.494,32301.0
2024-11-29 11:30:00,82.47,82.47,82.32,82.33,32766.0,81.5038,81.5038,81.3556,81.3655,32766.0
2024-11-29 11:40:00,82.34,82.48,82.34,82.45,50591.0,81.3754,81.5137,81.3754,81.4841,50591.0
2024-11-29 11:50:00,82.45,82.49,82.42,82.48,22875.0,81.4841,81.5236,81.4544,81.5137,22875.0
2024-11-29 12:00:00,82.48,82.72,82.47,82.7,71629.0,81.5137,81.7509,81.5038,81.7311,71629.0
2024-11-29 12:10:00,82.7,82.72,82.62,82.69,39511.0,81.7311,81.7509,81.6521,81.7213,39511.0
2024-11-29 12:20:00,82.69,82.71,82.48,82.51,30066.0,81.7213,81.741,81.5137,81.5434,30066.0
2024-11-29 12:30:00,82.52,82.55,82.44,82.45,28153.0,81.5533,81.5829,81.4742,81.4841,28153.0
2024-11-29 12:40:00,82.45,82.53,82.43,82.43,34509.0,81.4841,81.5631,81.4643,81.4643,34509.0
2024-11-29 12:50:00,82.43,82.43,81.87,81.91,232081.0,81.4643,81.4643,80.9109,80.9504,232081.0
2024-12-02 09:30:00,82.1,82.25,81.88,81.88,61810.0,81.1382,81.2864,80.9208,80.9208,61810.0
2024-12-02 09:40:00,81.88,82.03,81.73,81.96,37884.0,80.9208,81.069,80.7725,80.9998,37884.0
2024-12-02 09:50:00,81.96,81.98,81.22,81.29,27603.0,80.9998,81.0196,80.2685,80.3377,27603.0
2024-12-02 10:00:00,81.3,81.45,81.13,81.41,36959.0,80.3475,80.4958,80.1795,80.4563,36959.0
2024-12-02 10:10:00,81.41,81.43,81.3,81.37,22652.0,80.4563,80.476,80.3475,80.4167,22652.0
2024-12-02 10:20:00,81.36,81.41,81.28,81.34,49769.0,80.4068,80.4563,80.3278,80.3871,49769.0
2024-12-02 10:30:00,81.31,81.35,81.14,81.17,18431.0,80.3574,80.397,80.1894,80.2191,18431.0
2024-12-02 10:40:00,81.18,81.27,81.04,81.14,19582.0,80.229,80.3179,80.0906,80.1894,19582.0
2024-12-02 10:50:00,81.15,81.19,80.95,81.06,38634.0,80.1993,80.2388,80.0016,80.1104,38634.0
2024-12-02 11:00:00,81.05,81.13,80.95,81.13,15248.0,80.1005,80.1795,80.0016,80.1795,15248.0
2024-12-02 11:10:00,81.15,81.26,81.14,81.23,36958.0,80.1993,80.308,80.1894,80.2784,36958.0
2024-12-02 11:20:00,81.24,81.38,81.24,81.32,40740.0,80.2883,80.4266,80.2883,80.3673,40740.0
2024-12-02 11:30:00,81.33,81.35,81.12,81.16,32920.0,80.3772,80.397,80.1697,80.2092,32920.0
2024-12-02 11:40:00,81.17,81.3,81.14,81.26,21737.0,80.2191,80.3475,80.1894,80.308,21737.0
2024-12-02 11:50:00,81.25,81.32,81.17,81.18,19968.0,80.2981,80.3673,80.2191,80.229,19968.0
2024-12-02 12:00:00,81.19,81.29,81.17,81.29,14160.0,80.2388,80.3377,80.2191,80.3377,14160.0
2024-12-02 12:10:00,81.29,81.32,81.2,81.24,19118.0,80.3377,80.3673,80.2487,80.2883,19118.0
2024-12-02 12:20:00,81.23,81.26,81.17,81.21,19140.0,80.2784,80.308,80.2191,80.2586,19140.0
2024-12-02 12:30:00,81.2,81.29,81.2,81.28,14739.0,80.2487,80.3377,80.2487,80.3278,14739.0
2024-12-02 12:40:00,81.27,81.37,81.26,81.35,30054.0,80.3179,80.4167,80.308,80.397,30054.0
2024-12-02 12:50:00,81.34,81.42,81.32,81.37,14347.0,80.3871,80.4661,80.3673,80.4167,14347.0
2024-12-02 13:00:00,81.38,81.45,81.38,81.42,18537.0,80.4266,80.4958,80.4266,80.4661,18537.0
2024-12-02 13:10:00,81.43,81.51,81.42,81.48,17349.0,80.476,80.5551,80.4661,80.5254,17349.0
2024-12-02 13:20:00,81.49,81.5,81.41,81.48,14295.0,80.5353,80.5452,80.4563,80.5254,14295.0
2024-12-02 13:30:00,81.48,81.49,81.4,81.42,5600.0,80.5254,80.5353,80.4464,80.4661,5600.0
2024-12-02 13:40:00,81.42,81.49,81.37,81.48,12570.0,80.4661,80.5353,80.4167,80.5254,12570.0
2024-12-02 13:50:00,81.48,81.59,81.48,81.56,12849.0,80.5254,80.6342,80.5254,80.6045,12849.0
2024-12-02 14:00:00,81.55,81.57,81.51,81.53,16520.0,80.5946,80.6144,80.5551,80.5749,16520.0
2024-12-02 14:10:00,81.54,81.54,81.49,81.51,23033.0,80.5847,80.5847,80.5353,80.5551,23033.0
2024-12-02 14:20:00,81.52,81.6,81.46,81.59,25048.0,80.565,80.644,80.5057,80.6342,25048.0
2024-12-02 14:30:00,81.59,81.61,81.54,81.56,20134.0,80.6342,80.6539,80.5847,80.6045,20134.0
2024-12-02 14:40:00,81.56,81.57,81.47,81.5,25768.0,80.6045,80.6144,80.5156,80.5452,25768.0
2024-12-02 14:50:00,81.49,81.52,81.46,81.5,20105.0,80.5353,80.565,80.5057,80.5452,20105.0
2024-12-02 15:00:00,81.49,81.56,81.42,81.42,23427.0,80.5353,80.6045,80.4661,80.4661,23427.0
2024-12-02 15:10:00,81.42,81.55,81.38,81.47,52212.0,80.4661,80.5946,80.4266,80.5156,52212.0
2024-12-02 15:20:00,81.47,81.49,81.38,81.42,19004.0,80.5156,80.5353,80.4266,80.4661,19004.0
2024-12-02 15:30:00,81.42,81.42,81.33,81.36,23526.0,80.4661,80.4661,80.3772,80.4068,23526.0
2024-12-02 15:40:00,81.36,81.37,81.15,81.2,92154.0,80.4068,80.4167,80.1993,80.2487,92154.0
2024-12-02 15:50:00,81.2,81.24,81.09,81.14,205783.0,80.2487,80.2883,80.14,80.1894,205783.0
2024-12-03 09:30:00,81.87,81.97,81.58,81.94,126379.0,80.9109,81.0097,80.6243,80.9801,126379.0
2024-12-03 09:40:00,81.96,81.98,81.77,81.92,53431.0,80.9998,81.0196,80.812,80.9603,53431.0
2024-12-03 09:50:00,81.92,82.08,81.78,82.08,36647.0,80.9603,81.1184,80.8219,81.1184,36647.0
2024-12-03 10:00:00,82.08,82.08,81.61,81.61,25324.0,81.1184,81.1184,80.6539,80.6539,25324.0
2024-12-03 10:10:00,81.63,81.66,81.47,81.56,29853.0,80.6737,80.7033,80.5156,80.6045,29853.0
2024-12-03 10:20:00,81.55,81.55,81.3,81.4,25667.0,80.5946,80.5946,80.3475,80.4464,25667.0
2024-12-03 10:30:00,81.37,81.37,81.17,81.25,21165.0,80.4167,80.4167,80.2191,80.2981,21165.0
2024-12-03 10:40:00,81.23,81.25,81.05,81.12,28574.0,80.2784,80.2981,80.1005,80.1697,28574.0
2024-12-03 10:50:00,81.11,81.22,81.07,81.14,22081.0,80.1598,80.2685,80.1202,80.1894,22081.0
2024-12-03 11:00:00,81.14,81.14,80.94,80.98,38068.0,80.1894,80.1894,79.9918,80.0313,38068.0
2024-12-03 11:10:00,80.98,81.17,80.93,81.09,53169.0,80.0313,80.2191,79.9819,80.14,53169.0
2024-12-03 11:20:00,81.09,81.22,81.08,81.17,18719.0,80.14,80.2685,80.1301,80.2191,18719.0
2024-12-03 11:30:00,81.16,81.23,81.07,81.08,26207.0,80.2092,80.2784,80.1202,80.1301,26207.0
2024-12-03 11:40:00,81.07,81.16,81.06,81.1,23843.0,80.1202,80.2092,80.1104,80.1499,23843.0
2024-12-03 11:50:00,81.11,81.11,80.98,81.03,21941.0,80.1598,80.1598,80.0313,80.0807,21941.0
2024-12-03 12:00:00,81.01,81.2,81.01,81.2,19748.0,80.0609,80.2487,80.0609,80.2487,19748.0
2024-12-03 12:10:00,81.2,81.26,81.15,81.23,18044.0,80.2487,80.308,80.1993,80.2784,18044.0
2024-12-03 12:20:00,81.22,81.27,81.19,81.25,26834.0,80.2685,80.3179,80.2388,80.2981,26834.0
2024-12-03 12:30:00,81.25,81.32,81.21,81.22,24935.0,80.2981,80.3673,80.2586,80.2685,24935.0
2024-12-03 12:40:00,81.22,81.26,81.17,81.25,23172.0,80.2685,80.308,80.2191,80.2981,23172.0
2024-12-03 12:50:00,81.26,81.29,81.21,81.28,19937.0,80.308,80.3377,80.2586,80.3278,19937.0
2024-12-03 13:00:00,81.28,81.35,81.26,81.34,67743.0,80.3278,80.397,80.308,80.3871,67743.0
2024-12-03 13:10:00,81.34,81.39,81.34,81.39,23359.0,80.3871,80.4365,80.3871,80.4365,23359.0
2024-12-03 13:20:00,81.4,81.45,81.39,81.42,34015.0,80.4464,80.4958,80.4365,80.4661,34015.0
2024-12-03 13:30:00,81.42,81.44,81.38,81.38,20373.0,80.4661,80.4859,80.4266,80.4266,20373.0
2024-12-03 13:40:00,81.38,81.41,81.35,81.4,16723.0,80.4266,80.4563,80.397,80.4464,16723.0
2024-12-03 13:50:00,81.4,81.4,81.3,81.36,28109.0,80.4464,80.4464,80.3475,80.4068,28109.0
2024-12-03 14:00:00,81.36,81.36,81.23,81.28,22578.0,80.4068,80.4068,80.2784,80.3278,22578.0
2024-12-03 14:10:00,81.28,81.33,81.28,81.31,17593.0,80.3278,80.3772,80.3278,80.3574,17593.0
2024-12-03 14:20:00,81.31,81.32,81.24,81.31,18313.0,80.3574,80.3673,80.2883,80.3574,18313.0
2024-12-03 14:30:00,81.31,81.34,81.26,81.29,17471.0,80.3574,80.3871,80.308,80.3377,17471.0
2024-12-03 14:40:00,81.29,81.37,81.28,81.33,21295.0,80.3377,80.4167,80.3278,80.3772,21295.0
2024-12-03 14:50:00,81.33,81.36,81.21,81.23,29060.0,80.3772,80.4068,80.2586,80.2784,29060.0
2024-12-03 15:00:00,81.23,81.23,81.14,81.15,25170.0,80.2784,80.2784,80.1894,80.1993,25170.0
2024-12-03 15:10:00,81.15,81.16,81.09,81.15,26710.0,80.1993,80.2092,80.14,80.1993,26710.0
2024-12-03 15:20:00,81.15,81.2,81.1,81.11,37595.0,80.1993,80.2487,80.1499,80.1598,37595.0
2024-12-03 15:30:00,81.1,81.1,81.01,81.01,19913.0,80.1499,80.1499,80.0609,80.0609,19913.0
2024-12-03 15:40:00,81.02,81.06,80.92,81.06,34828.0,80.0708,80.1104,79.972,80.1104,34828.0
2024-12-03 15:50:00,81.07,81.08,80.8,80.84,181073.0,80.1202,80.1301,79.8534,79.8929,181073.0
2024-12-04 09:30:00,80.77,80.99,80.43,80.51,43082.0,79.8238,80.0412,79.4877,79.5668,43082.0
2024-12-04 09:40:00,80.57,80.7,80.33,80.5,54868.0,79.6261,79.7546,79.3889,79.5569,54868.0
2024-12-04 09:50:00,80.53,80.84,80.49,80.82,20044.0,79.5866,79.8929,79.547,79.8732,20044.0
2024-12-04 10:00:00,80.83,80.83,80.6,80.62,33302.0,79.8831,79.8831,79.6558,79.6755,33302.0
2024-12-04 10:10:00,80.59,80.64,80.12,80.16,44112.0,79.6459,79.6953,79.1814,79.2209,44112.0
2024-12-04 10:20:00,80.2,80.35,80.19,80.2,24136.0,79.2604,79.4087,79.2506,79.2604,24136.0
2024-12-04 10:30:00,80.21,80.22,80.06,80.09,38436.0,79.2703,79.2802,79.1221,79.1517,38436.0
2024-12-04 10:40:00,80.1,80.2,80.06,80.08,24665.0,79.1616,79.2604,79.1221,79.1418,24665.0
2024-12-04 10:50:00,80.1,80.16,80.04,80.15,22555.0,79.1616,79.2209,79.1023,79.211,22555.0
2024-12-04 11:00:00,80.15,80.15,80.03,80.08,38664.0,79.211,79.211,79.0924,79.1418,38664.0
2024-12-04 11:10:00,80.07,80.1,80.01,80.08,25450.0,79.132,79.1616,79.0727,79.1418,25450.0
2024-12-04 11:20:00,80.08,80.11,80.05,80.06,15049.0,79.1418,79.1715,79.1122,79.1221,15049.0
2024-12-04 11:30:00,80.07,80.24,80.05,80.19,18801.0,79.132,79.3,79.1122,79.2506,18801.0
2024-12-04 11:40:00,80.17,80.19,80.14,80.15,13783.0,79.2308,79.2506,79.2011,79.211,13783.0
2024-12-04 11:50:00,80.16,80.24,80.14,80.16,21666.0,79.2209,79.3,79.2011,79.2209,21666.0
2024-12-04 12:00:00,80.15,80.18,80.12,80.15,13287.0,79.211,79.2407,79.1814,79.211,13287.0
2024-12-04 12:10:00,80.14,80.17,80.09,80.16,17163.0,79.2011,79.2308,79.1517,79.2209,17163.0
2024-12-04 12:20:00,80.17,80.18,80.07,80.14,17481.0,79.2308,79.2407,79.132,79.2011,17481.0
2024-12-04 12:30:00,80.14,80.25,80.13,80.18,23759.0,79.2011,79.3099,79.1913,79.2407,23759.0
2024-12-04 12:40:00,80.18,80.19,80.11,80.19,18096.0,79.2407,79.2506,79.1715,79.2506,18096.0
2024-12-04 12:50:00,80.19,80.24,80.18,80.2,17818.0,79.2506,79.3,79.2407,79.2604,17818.0
2024-12-04 13:00:00,80.2,80.2,80.14,80.16,28796.0,79.2604,79.2604,79.2011,79.2209,28796.0
2024-12-04 13:10:00,80.16,80.2,80.13,80.13,40738.0,79.2209,79.2604,79.1913,79.1913,40738.0
2024-12-04 13:20:00,80.13,80.13,80.03,80.03,16320.0,79.1913,79.1913,79.0924,79.0924,16320.0
2024-12-04 13:30:00,80.03,80.09,79.89,80.09,38208.0,79.0924,79.1517,78.9541,79.1517,38208.0
2024-12-04 13:40:00,80.09,80.15,80.06,80.14,26141.0,79.1517,79.211,79.1221,79.2011,26141.0
2024-12-04 13:50:00,80.13,80.17,80.08,80.1,21469.0,79.1913,79.2308,79.1418,79.1616,21469.0
2024-12-04 14:00:00,80.09,80.14,80.08,80.14,17513.0,79.1517,79.2011,79.1418,79.2011,17513.0
2024-12-04 14:10:00,80.14,80.22,80.13,80.22,32245.0,79.2011,79.2802,79.1913,79.2802,32245.0
2024-12-04 14:20:00,80.23,80.27,80.22,80.27,18089.0,79.2901,79.3296,79.2802,79.3296,18089.0
2024-12-04 14:30:00,80.27,80.28,80.19,80.2,25110.0,79.3296,79.3395,79.2506,79.2604,25110.0
2024-12-04 14:40:00,80.2,80.25,80.17,80.21,49140.0,79.2604,79.3099,79.2308,79.2703,49140.0
2024-12-04 14:50:00,80.21,80.21,80.12,80.16,37657.0,79.2703,79.2703,79.1814,79.2209,37657.0
2024-12-04 15:00:00,80.17,80.29,80.17,80.27,41131.0,79.2308,79.3494,79.2308,79.3296,41131.0
2024-12-04 15:10:00,80.28,80.31,80.22,80.25,47067.0,79.3395,79.3691,79.2802,79.3099,47067.0
2024-12-04 15:20:00,80.26,80.36,80.25,80.31,24224.0,79.3197,79.4186,79.3099,79.3691,24224.0
2024-12-04 15:30:00,80.32,80.32,80.21,80.25,54462.0,79.379,79.379,79.2703,79.3099,54462.0
2024-12-04 15:40:00,80.26,80.42,80.25,80.37,66108.0,79.3197,79.4779,79.3099,79.4284,66108.0
2024-12-04 15:50:00,80.36,80.38,80.08,80.19,258664.0,79.4186,79.4383,79.1418,79.2506,258664.0
2024-12-05 09:30:00,80.27,80.84,80.2,80.84,61491.0,79.3296,79.8929,79.2604,79.8929,61491.0
2024-12-05 09:40:00,80.81,81.2,80.81,81.19,36563.0,79.8633,80.2487,79.8633,80.2388,36563.0
2024-12-05 09:50:00,81.2,81.46,81.18,81.37,75197.0,80.2487,80.5057,80.229,80.4167,75197.0
2024-12-05 10:00:00,81.36,81.67,81.35,81.58,207471.0,80.4068,80.7132,80.397,80.6243,207471.0
2024-12-05 10:10:00,81.58,81.74,81.5,81.72,42448.0,80.6243,80.7824,80.5452,80.7626,42448.0
2024-12-05 10:20:00,81.75,81.85,81.42,81.42,73766.0,80.7923,80.8911,80.4661,80.4661,73766.0
2024-12-05 10:30:00,81.42,81.62,81.37,81.57,31975.0,80.4661,80.6638,80.4167,80.6144,31975.0
2024-12-05 10:40:00,81.58,81.95,81.56,81.95,40901.0,80.6243,80.9899,80.6045,80.9899,40901.0
2024-12-05 10:50:00,81.95,82.01,81.86,81.9,124933.0,80.9899,81.0492,80.901,80.9405,124933.0
2024-12-05 11:00:00,81.9,81.98,81.73,81.82,48363.0,80.9405,81.0196,80.7725,80.8615,48363.0
2024-12-05 11:10:00,81.83,81.95,81.81,81.89,31218.0,80.8713,80.9899,80.8516,80.9306,31218.0
2024-12-05 11:20:00,81.89,82.08,81.86,82.08,34152.0,80.9306,81.1184,80.901,81.1184,34152.0
2024-12-05 11:30:00,82.07,82.14,82.0,82.14,107073.0,81.1085,81.1777,81.0393,81.1777,107073.0
2024-12-05 11:40:00,82.15,82.18,82.05,82.14,22858.0,81.1876,81.2172,81.0888,81.1777,22858.0
2024-12-05 11:50:00,82.13,82.16,82.08,82.09,24221.0,81.1678,81.1975,81.1184,81.1283,24221.0
2024-12-05 12:00:00,82.08,82.1,82.02,82.02,26141.0,81.1184,81.1382,81.0591,81.0591,26141.0
2024-12-05 12:10:00,82.01,82.01,81.95,81.99,19309.0,81.0492,81.0492,80.9899,81.0295,19309.0
2024-12-05 12:20:00,81.98,82.01,81.94,81.99,34015.0,81.0196,81.0492,80.9801,81.0295,34015.0
2024-12-05 12:30:00,81.99,82.05,81.95,81.97,56675.0,81.0295,81.0888,80.9899,81.0097,56675.0
2024-12-05 12:40:00,81.97,82.09,81.92,82.04,31247.0,81.0097,81.1283,80.9603,81.0789,31247.0
2024-12-05 12:50:00,82.04,82.1,82.04,82.07,19005.0,81.0789,81.1382,81.0789,81.1085,19005.0
2024-12-05 13:00:00,82.07,82.11,82.01,82.01,20424.0,81.1085,81.1481,81.0492,81.0492,20424.0
2024-12-05 13:10:00,82.02,82.02,81.84,81.84,25340.0,81.0591,81.0591,80.8812,80.8812,25340.0
2024-12-05 13:20:00,81.85,81.86,81.73,81.79,25812.0,80.8911,80.901,80.7725,80.8318,25812.0
2024-12-05 13:30:00,81.79,81.95,81.77,81.9,27315.0,80.8318,80.9899,80.812,80.9405,27315.0
2024-12-05 13:40:00,81.91,81.96,81.87,81.89,15349.0,80.9504,80.9998,80.9109,80.9306,15349.0
2024-12-05 13:50:00,81.88,82.0,81.86,81.96,20733.0,80.9208,81.0393,80.901,80.9998,20733.0
2024-12-05 14:00:00,81.97,82.01,81.9,82.0,21488.0,81.0097,81.0492,80.9405,81.0393,21488.0
2024-12-05 14:10:00,82.01,82.1,81.95,82.09,21032.0,81.0492,81.1382,80.9899,81.1283,21032.0
2024-12-05 14:20:00,82.08,82.15,82.05,82.06,27980.0,81.1184,81.1876,81.0888,81.0986,27980.0
2024-12-05 14:30:00,82.04,82.07,81.96,81.97,83733.0,81.0789,81.1085,80.9998,81.0097,83733.0
2024-12-05 14:40:00,81.98,81.99,81.87,81.91,25673.0,81.0196,81.0295,80.9109,80.9504,25673.0
2024-12-05 14:50:00,81.9,82.0,81.89,81.96,26754.0,80.9405,81.0393,80.9306,80.9998,26754.0
2024-12-05 15:00:00,81.95,81.96,81.83,81.84,25814.0,80.9899,80.9998,80.8713,80.8812,25814.0
2024-12-05 15:10:00,81.85,81.87,81.7,81.72,54641.0,80.8911,80.9109,80.7429,80.7626,54641.0
2024-12-05 15:20:00,81.71,81.75,81.67,81.7,39040.0,80.7527,80.7923,80.7132,80.7429,39040.0
2024-12-05 15:30:00,81.7,81.76,81.62,81.76,68147.0,80.7429,80.8022,80.6638,80.8022,68147.0
2024-12-05 15:40:00,81.75,81.83,81.7,81.76,70887.0,80.7923,80.8713,80.7429,80.8022,70887.0
2024-12-05 15:50:00,81.76,81.76,81.45,81.5,325938.0,80.8022,80.8022,80.4958,80.5452,325938.0
2024-12-06 09:30:00,81.33,81.69,81.11,81.33,71439.0,80.3772,80.733,80.1598,80.3772,71439.0
2024-12-06 09:40:00,81.39,81.4,80.61,80.63,83164.0,80.4365,80.4464,79.6656,79.6854,83164.0
2024-12-06 09:50:00,80.63,80.63,80.38,80.46,53368.0,79.6854,79.6854,79.4383,79.5174,53368.0
2024-12-06 10:00:00,80.5,80.5,80.16,80.4,28364.0,79.5569,79.5569,79.2209,79.4581,28364.0
2024-12-06 10:10:00,80.39,80.39,80.07,80.13,25318.0,79.4482,79.4482,79.132,79.1913,25318.0
2024-12-06 10:20:00,80.13,80.22,80.09,80.16,36725.0,79.1913,79.2802,79.1517,79.2209,36725.0
2024-12-06 10:30:00,80.16,80.41,80.09,80.37,30065.0,79.2209,79.468,79.1517,79.4284,30065.0
2024-12-06 10:40:00,80.38,80.52,80.35,80.48,16001.0,79.4383,79.5767,79.4087,79.5372,16001.0
2024-12-06 10:50:00,80.47,80.62,80.45,80.58,16316.0,79.5273,79.6755,79.5075,79.636,16316.0
2024-12-06 11:00:00,80.59,80.61,80.48,80.48,15238.0,79.6459,79.6656,79.5372,79.5372,15238.0
2024-12-06 11:10:00,80.51,80.6,80.44,80.45,33888.0,79.5668,79.6558,79.4976,79.5075,33888.0
2024-12-06 11:20:00,80.46,80.53,80.31,80.31,14112.0,79.5174,79.5866,79.3691,79.3691,14112.0
2024-12-06 11:30:00,80.32,80.43,80.32,80.41,17942.0,79.379,79.4877,79.379,79.468,17942.0
2024-12-06 11:40:00,80.41,80.58,80.39,80.53,15412.0,79.468,79.636,79.4482,79.5866,15412.0
2024-12-06 11:50:00,80.55,80.61,80.53,80.58,14224.0,79.6063,79.6656,79.5866,79.636,14224.0
2024-12-06 12:00:00,80.57,80.62,80.51,80.53,19474.0,79.6261,79.6755,79.5668,79.5866,19474.0
2024-12-06 12:10:00,80.51,80.56,80.48,80.52,19272.0,79.5668,79.6162,79.5372,79.5767,19272.0
2024-12-06 12:20:00,80.52,80.68,80.51,80.67,17850.0,79.5767,79.7348,79.5668,79.7249,17850.0
2024-12-06 12:30:00,80.67,80.67,80.54,80.65,25622.0,79.7249,79.7249,79.5965,79.7052,25622.0
2024-12-06 12:40:00,80.65,80.69,80.56,80.56,21754.0,79.7052,79.7447,79.6162,79.6162,21754.0
2024-12-06 12:50:00,80.56,80.57,80.5,80.53,15530.0,79.6162,79.6261,79.5569,79.5866,15530.0
2024-12-06 13:00:00,80.54,80.68,80.54,80.58,22247.0,79.5965,79.7348,79.5965,79.636,22247.0
2024-12-06 13:10:00,80.57,80.63,80.46,80.62,45399.0,79.6261,79.6854,79.5174,79.6755,45399.0
2024-12-06 13:20:00,80.62,80.62,80.44,80.44,23382.0,79.6755,79.6755,79.4976,79.4976,23382.0
2024-12-06 13:30:00,80.43,80.45,80.35,80.43,21057.0,79.4877,79.5075,79.4087,79.4877,21057.0
2024-12-06 13:40:00,80.42,80.52,80.37,80.51,16713.0,79.4779,79.5767,79.4284,79.5668,16713.0
2024-12-06 13:50:00,80.51,80.6,80.5,80.53,18938.0,79.5668,79.6558,79.5569,79.5866,18938.0
2024-12-06 14:00:00,80.53,80.54,80.46,80.48,25907.0,79.5866,79.5965,79.5174,79.5372,25907.0
2024-12-06 14:10:00,80.48,80.51,80.45,80.49,13173.0,79.5372,79.5668,79.5075,79.547,13173.0
2024-12-06 14:20:00,80.49,80.51,80.41,80.42,17885.0,79.547,79.5668,79.468,79.4779,17885.0
2024-12-06 14:30:00,80.43,80.46,80.41,80.45,15780.0,79.4877,79.5174,79.468,79.5075,15780.0
2024-12-06 14:40:00,80.45,80.54,80.43,80.44,22915.0,79.5075,79.5965,79.4877,79.4976,22915.0
2024-12-06 14:50:00,80.44,80.47,80.39,80.4,29875.0,79.4976,79.5273,79.4482,79.4581,29875.0
2024-12-06 15:00:00,80.4,80.41,80.36,80.38,24949.0,79.4581,79.468,79.4186,79.4383,24949.0
2024-12-06 15:10:00,80.37,80.38,80.24,80.35,92769.0,79.4284,79.4383,79.3,79.4087,92769.0
2024-12-06 15:20:00,80.35,80.38,80.22,80.28,27993.0,79.4087,79.4383,79.2802,79.3395,27993.0
2024-12-06 15:30:00,80.27,80.29,80.2,80.21,35526.0,79.3296,79.3494,79.2604,79.2703,35526.0
2024-12-06 15:40:00,80.21,80.4,80.15,80.38,53211.0,79.2703,79.4581,79.211,79.4383,53211.0
2024-12-06 15:50:00,80.37,80.57,80.37,80.5,171304.0,79.4284,79.6261,79.4284,79.5569,171304.0
2024-12-09 09:30:00,81.45,81.59,80.63,80.89,138594.0,80.4958,80.6342,79.6854,79.9424,138594.0
2024-12-09 09:40:00,80.87,80.89,80.53,80.65,53494.0,79.9226,79.9424,79.5866,79.7052,53494.0
2024-12-09 09:50:00,80.63,81.16,80.63,81.07,41277.0,79.6854,80.2092,79.6854,80.1202,41277.0
2024-12-09 10:00:00,81.11,81.22,81.03,81.17,62318.0,80.1598,80.2685,80.0807,80.2191,62318.0
2024-12-09 10:10:00,81.17,81.38,80.95,81.03,49556.0,80.2191,80.4266,80.0016,80.0807,49556.0
2024-12-09 10:20:00,81.05,81.05,80.86,80.98,29354.0,80.1005,80.1005,79.9127,80.0313,29354.0
2024-12-09 10:30:00,80.98,81.06,80.82,80.96,43238.0,80.0313,80.1104,79.8732,80.0115,43238.0
2024-12-09 10:40:00,80.96,81.12,80.74,80.77,145436.0,80.0115,80.1697,79.7941,79.8238,145436.0
2024-12-09 10:50:00,80.77,80.88,80.66,80.8,76648.0,79.8238,79.9325,79.715,79.8534,76648.0
2024-12-09 11:00:00,80.81,80.85,80.56,80.82,66234.0,79.8633,79.9028,79.6162,79.8732,66234.0
2024-12-09 11:10:00,80.82,81.01,80.82,80.99,160650.0,79.8732,80.0609,79.8732,80.0412,160650.0
2024-12-09 11:20:00,80.99,81.13,80.92,81.11,29821.0,80.0412,80.1795,79.972,80.1598,29821.0
2024-12-09 11:30:00,81.09,81.18,81.05,81.09,21582.0,80.14,80.229,80.1005,80.14,21582.0
2024-12-09 11:40:00,81.09,81.23,81.05,81.23,21771.0,80.14,80.2784,80.1005,80.2784,21771.0
2024-12-09 11:50:00,81.23,81.31,81.21,81.26,57698.0,80.2784,80.3574,80.2586,80.308,57698.0
2024-12-09 12:00:00,81.23,81.27,81.09,81.11,10626.0,80.2784,80.3179,80.14,80.1598,10626.0
2024-12-09 12:10:00,81.12,81.16,80.9,80.95,59618.0,80.1697,80.2092,79.9522,80.0016,59618.0
2024-12-09 12:20:00,80.95,80.95,80.72,80.74,56519.0,80.0016,80.0016,79.7743,79.7941,56519.0
2024-12-09 12:30:00,80.73,80.78,80.68,80.75,23136.0,79.7842,79.8336,79.7348,79.804,23136.0
2024-12-09 12:40:00,80.76,80.84,80.74,80.83,14646.0,79.8139,79.8929,79.7941,79.8831,14646.0
2024-12-09 12:50:00,80.83,80.93,80.75,80.91,101266.0,79.8831,79.9819,79.804,79.9621,101266.0
2024-12-09 13:00:00,80.91,80.99,80.84,80.96,100357.0,79.9621,80.0412,79.8929,80.0115,100357.0
2024-12-09 13:10:00,80.95,81.0,80.94,81.0,25706.0,80.0016,80.0511,79.9918,80.0511,25706.0
2024-12-09 13:20:00,80.99,81.05,80.98,81.03,46738.0,80.0412,80.1005,80.0313,80.0807,46738.0
2024-12-09 13:30:00,81.03,81.08,80.97,81.07,133717.0,80.0807,80.1301,80.0214,80.1202,133717.0
2024-12-09 13:40:00,81.06,81.16,81.02,81.12,36890.0,80.1104,80.2092,80.0708,80.1697,36890.0
2024-12-09 13:50:00,81.12,81.19,81.09,81.13,61447.0,80.1697,80.2388,80.14,80.1795,61447.0
2024-12-09 14:00:00,81.13,81.13,80.95,80.97,158683.0,80.1795,80.1795,80.0016,80.0214,158683.0
2024-12-09 14:10:00,80.96,81.08,80.92,81.01,152194.0,80.0115,80.1301,79.972,80.0609,152194.0
2024-12-09 14:20:00,81.01,81.26,80.99,81.23,83642.0,80.0609,80.308,80.0412,80.2784,83642.0
2024-12-09 14:30:00,81.24,81.4,81.24,81.3,136893.0,80.2883,80.4464,80.2883,80.3475,136893.0
2024-12-09 14:40:00,81.31,81.37,81.17,81.27,121530.0,80.3574,80.4167,80.2191,80.3179,121530.0
2024-12-09 14:50:00,81.28,81.29,81.11,81.13,39769.0,80.3278,80.3377,80.1598,80.1795,39769.0
2024-12-09 15:00:00,81.16,81.16,81.03,81.03,40662.0,80.2092,80.2092,80.0807,80.0807,40662.0
2024-12-09 15:10:00,81.04,81.07,80.97,81.06,55372.0,80.0906,80.1202,80.0214,80.1104,55372.0
2024-12-09 15:20:00,81.06,81.06,80.89,81.03,180921.0,80.1104,80.1104,79.9424,80.0807,180921.0
2024-12-09 15:30:00,81.02,81.05,80.8,80.81,245994.0,80.0708,80.1005,79.8534,79.8633,245994.0
2024-12-09 15:40:00,80.82,81.09,80.78,81.01,204142.0,79.8732,80.14,79.8336,80.0609,204142.0
2024-12-09 15:50:00,81.02,81.03,80.5,80.61,587501.0,80.0708,80.0807,79.5569,79.6656,587501.0
2024-12-10 09:30:00,80.63,81.02,80.18,80.22,109373.0,79.6854,80.0708,79.2407,79.2802,109373.0
2024-12-10 09:40:00,80.22,80.27,79.97,80.15,31570.0,79.2802,79.3296,79.0331,79.211,31570.0
2024-12-10 09:50:00,80.17,80.62,80.14,80.62,116190.0,79.2308,79.6755,79.2011,79.6755,116190.0
2024-12-10 10:00:00,80.61,80.61,80.13,80.15,59203.0,79.6656,79.6656,79.1913,79.211,59203.0
2024-12-10 10:10:00,80.15,80.32,80.13,80.32,25910.0,79.211,79.379,79.1913,79.379,25910.0
2024-12-10 10:20:00,80.31,80.38,80.18,80.35,36513.0,79.3691,79.4383,79.2407,79.4087,36513.0
2024-12-10 10:30:00,80.33,80.54,80.33,80.48,43803.0,79.3889,79.5965,79.3889,79.5372,43803.0
2024-12-10 10:40:00,80.47,80.77,80.43,80.77,66636.0,79.5273,79.8238,79.4877,79.8238,66636.0
2024-12-10 10:50:00,80.77,80.77,80.6,80.61,40522.0,79.8238,79.8238,79.6558,79.6656,40522.0
2024-12-10 11:00:00,80.62,80.78,80.61,80.73,45995.0,79.6755,79.8336,79.6656,79.7842,45995.0
2024-12-10 11:10:00,80.74,80.74,80.57,80.59,38206.0,79.7941,79.7941,79.6261,79.6459,38206.0
2024-12-10 11:20:00,80.58,80.73,80.51,80.7,70185.0,79.636,79.7842,79.5668,79.7546,70185.0
2024-12-10 11:30:00,80.7,80.78,80.61,80.78,34139.0,79.7546,79.8336,79.6656,79.8336,34139.0
2024-12-10 11:40:00,80.78,80.9,80.75,80.83,33083.0,79.8336,79.9522,79.804,79.8831,33083.0
2024-12-10 11:50:00,80.83,80.91,80.76,80.77,48641.0,79.8831,79.9621,79.8139,79.8238,48641.0
2024-12-10 12:00:00,80.77,80.77,80.64,80.73,21227.0,79.8238,79.8238,79.6953,79.7842,21227.0
2024-12-10 12:10:00,80.72,80.76,80.69,80.7,25691.0,79.7743,79.8139,79.7447,79.7546,25691.0
2024-12-10 12:20:00,80.7,80.74,80.58,80.68,37909.0,79.7546,79.7941,79.636,79.7348,37909.0
2024-12-10 12:30:00,80.68,80.77,80.63,80.75,48172.0,79.7348,79.8238,79.6854,79.804,48172.0
2024-12-10 12:40:00,80.75,80.75,80.63,80.68,37621.0,79.804,79.804,79.6854,79.7348,37621.0
2024-12-10 12:50:00,80.68,80.69,80.4,80.45,164959.0,79.7348,79.7447,79.4581,79.5075,164959.0
2024-12-10 13:00:00,80.45,80.5,80.34,80.45,21475.0,79.5075,79.5569,79.3988,79.5075,21475.0
2024-12-10 13:10:00,80.44,80.46,80.24,80.25,24839.0,79.4976,79.5174,79.3,79.3099,24839.0
2024-12-10 13:20:00,80.27,80.28,80.19,80.25,37504.0,79.3296,79.3395,79.2506,79.3099,37504.0
2024-12-10 13:30:00,80.24,80.38,80.17,80.38,36792.0,79.3,79.4383,79.2308,79.4383,36792.0
2024-12-10 13:40:00,80.38,80.44,80.3,80.44,39714.0,79.4383,79.4976,79.3593,79.4976,39714.0
2024-12-10 13:50:00,80.44,80.57,80.38,80.4,38319.0,79.4976,79.6261,79.4383,79.4581,38319.0
2024-12-10 14:00:00,80.4,80.43,80.32,80.43,34549.0,79.4581,79.4877,79.379,79.4877,34549.0
2024-12-10 14:10:00,80.42,80.46,80.33,80.46,34532.0,79.4779,79.5174,79.3889,79.5174,34532.0
2024-12-10 14:20:00,80.48,80.58,80.45,80.58,33510.0,79.5372,79.636,79.5075,79.636,33510.0
2024-12-10 14:30:00,80.58,80.58,80.49,80.53,23816.0,79.636,79.636,79.547,79.5866,23816.0
2024-12-10 14:40:00,80.52,80.56,80.48,80.55,22436.0,79.5767,79.6162,79.5372,79.6063,22436.0
2024-12-10 14:50:00,80.55,80.55,80.35,80.37,27459.0,79.6063,79.6063,79.4087,79.4284,27459.0
2024-12-10 15:00:00,80.38,80.57,80.32,80.51,30136.0,79.4383,79.6261,79.379,79.5668,30136.0
2024-12-10 15:10:00,80.5,80.64,80.45,80.6,77150.0,79.5569,79.6953,79.5075,79.6558,77150.0
2024-12-10 15:20:00,80.59,80.74,80.56,80.73,124827.0,79.6459,79.7941,79.6162,79.7842,124827.0
2024-12-10 15:30:00,80.75,80.75,80.51,80.57,64613.0,79.804,79.804,79.5668,79.6261,64613.0
2024-12-10 15:40:00,80.58,80.65,80.53,80.59,53153.0,79.636,79.7052,79.5866,79.6459,53153.0
2024-12-10 15:50:00,80.59,80.67,80.51,80.66,244356.0,79.6459,79.7249,79.5668,79.715,244356.0
2024-12-11 09:30:00,80.97,81.09,80.36,80.73,82891.0,80.0214,80.14,79.4186,79.7842,82891.0
2024-12-11 09:40:00,80.75,81.11,80.7,80.98,61475.0,79.804,80.1598,79.7546,80.0313,61475.0
2024-12-11 09:50:00,81.0,81.15,80.8,80.97,38169.0,80.0511,80.1993,79.8534,80.0214,38169.0
2024-12-11 10:00:00,80.94,80.97,80.75,80.81,31610.0,79.9918,80.0214,79.804,79.8633,31610.0
2024-12-11 10:10:00,80.81,80.92,80.66,80.76,29077.0,79.8633,79.972,79.715,79.8139,29077.0
2024-12-11 10:20:00,80.76,81.02,80.46,80.74,169758.0,79.8139,80.0708,79.5174,79.7941,169758.0
2024-12-11 10:30:00,80.81,80.81,80.03,80.1,106789.0,79.8633,79.8633,79.0924,79.1616,106789.0
2024-12-11 10:40:00,80.11,80.34,79.72,80.25,73915.0,79.1715,79.3988,78.7861,79.3099,73915.0
2024-12-11 10:50:00,80.25,80.34,79.99,80.04,46185.0,79.3099,79.3988,79.0529,79.1023,46185.0
2024-12-11 11:00:00,80.03,80.1,79.83,79.88,51600.0,79.0924,79.1616,78.8948,78.9442,51600.0
2024-12-11 11:10:00,79.88,80.04,79.82,80.04,59790.0,78.9442,79.1023,78.8849,79.1023,59790.0
2024-12-11 11:20:00,80.04,80.42,79.99,80.4,32735.0,79.1023,79.4779,79.0529,79.4581,32735.0
2024-12-11 11:30:00,80.39,80.43,80.25,80.4,26780.0,79.4482,79.4877,79.3099,79.4581,26780.0
2024-12-11 11:40:00,80.4,80.6,80.15,80.21,60456.0,79.4581,79.6558,79.211,79.2703,60456.0
2024-12-11 11:50:00,80.2,80.3,80.14,80.25,56660.0,79.2604,79.3593,79.2011,79.3099,56660.0
2024-12-11 12:00:00,80.21,80.22,80.08,80.13,50036.0,79.2703,79.2802,79.1418,79.1913,50036.0
2024-12-11 12:10:00,80.14,80.19,79.95,79.98,36813.0,79.2011,79.2506,79.0134,79.043,36813.0
2024-12-11 12:20:00,79.97,80.06,79.82,79.85,66192.0,79.0331,79.1221,78.8849,78.9145,66192.0
2024-12-11 12:30:00,79.84,79.9,79.76,79.77,55651.0,78.9047,78.964,78.8256,78.8355,55651.0
2024-12-11 12:40:00,79.76,79.8,79.62,79.62,51090.0,78.8256,78.8651,78.6872,78.6872,51090.0
2024-12-11 12:50:00,79.63,79.72,79.6,79.67,43120.0,78.6971,78.7861,78.6675,78.7366,43120.0
2024-12-11 13:00:00,79.66,79.71,79.56,79.63,40781.0,78.7268,78.7762,78.6279,78.6971,40781.0
2024-12-11 13:10:00,79.64,79.65,78.78,79.18,278895.0,78.707,78.7169,77.8571,78.2524,278895.0
2024-12-11 13:20:00,79.18,79.25,79.02,79.17,64697.0,78.2524,78.3216,78.0943,78.2425,64697.0
2024-12-11 13:30:00,79.17,79.34,79.11,79.31,47191.0,78.2425,78.4105,78.1832,78.3809,47191.0
2024-12-11 13:40:00,79.31,79.37,79.23,79.25,31656.0,78.3809,78.4402,78.3018,78.3216,31656.0
2024-12-11 13:50:00,79.27,79.37,79.22,79.22,32625.0,78.3413,78.4402,78.2919,78.2919,32625.0
2024-12-11 14:00:00,79.23,79.39,79.2,79.33,32056.0,78.3018,78.4599,78.2722,78.4006,32056.0
2024-12-11 14:10:00,79.33,79.45,79.22,79.4,33650.0,78.4006,78.5192,78.2919,78.4698,33650.0
2024-12-11 14:20:00,79.4,79.51,79.31,79.47,48843.0,78.4698,78.5785,78.3809,78.539,48843.0
2024-12-11 14:30:00,79.47,79.49,79.4,79.48,36088.0,78.539,78.5588,78.4698,78.5489,36088.0
2024-12-11 14:40:00,79.48,79.57,79.37,79.4,44846.0,78.5489,78.6378,78.4402,78.4698,44846.0
2024-12-11 14:50:00,79.4,79.69,79.39,79.67,45227.0,78.4698,78.7564,78.4599,78.7366,45227.0
2024-12-11 15:00:00,79.67,79.75,79.66,79.69,53308.0,78.7366,78.8157,78.7268,78.7564,53308.0
2024-12-11 15:10:00,79.69,79.74,79.6,79.64,63094.0,78.7564,78.8058,78.6675,78.707,63094.0
2024-12-11 15:20:00,79.64,79.66,79.53,79.66,65576.0,78.707,78.7268,78.5983,78.7268,65576.0
2024-12-11 15:30:00,79.66,79.77,79.56,79.77,68906.0,78.7268,78.8355,78.6279,78.8355,68906.0
2024-12-11 15:40:00,79.76,79.83,79.69,79.78,93879.0,78.8256,78.8948,78.7564,78.8454,93879.0
2024-12-11 15:50:00,79.78,79.81,79.57,79.68,384733.0,78.8454,78.875,78.6378,78.7465,384733.0
2024-12-12 09:30:00,79.5,79.71,79.19,79.5,147716.0,78.5686,78.7762,78.2623,78.5686,147716.0
2024-12-12 09:40:00,79.5,79.7,79.44,79.63,19534.0,78.5686,78.7663,78.5093,78.6971,19534.0
2024-12-12 09:50:00,79.6,79.67,79.27,79.46,55695.0,78.6675,78.7366,78.3413,78.5291,55695.0
2024-12-12 10:00:00,79.49,79.49,79.04,79.09,29353.0,78.5588,78.5588,78.114,78.1634,29353.0
2024-12-12 10:10:00,79.09,79.15,79.0,79.06,21065.0,78.1634,78.2227,78.0745,78.1338,21065.0
2024-12-12 10:20:00,79.06,79.18,79.0,79.15,32305.0,78.1338,78.2524,78.0745,78.2227,32305.0
2024-12-12 10:30:00,79.15,79.44,79.12,79.38,46343.0,78.2227,78.5093,78.1931,78.45,46343.0
2024-12-12 10:40:00,79.36,79.36,79.18,79.23,35562.0,78.4303,78.4303,78.2524,78.3018,35562.0
2024-12-12 10:50:00,79.23,79.28,79.13,79.27,14741.0,78.3018,78.3512,78.203,78.3413,14741.0
2024-12-12 11:00:00,79.25,79.29,79.1,79.17,24093.0,78.3216,78.3611,78.1733,78.2425,24093.0
2024-12-12 11:10:00,79.19,79.33,79.11,79.12,21332.0,78.2623,78.4006,78.1832,78.1931,21332.0
2024-12-12 11:20:00,79.13,79.26,79.12,79.22,16647.0,78.203,78.3314,78.1931,78.2919,16647.0
2024-12-12 11:30:00,79.22,79.34,79.2,79.28,43742.0,78.2919,78.4105,78.2722,78.3512,43742.0
2024-12-12 11:40:00,79.29,79.3,79.13,79.25,29684.0,78.3611,78.371,78.203,78.3216,29684.0
2024-12-12 11:50:00,79.27,79.28,79.22,79.24,20864.0,78.3413,78.3512,78.2919,78.3117,20864.0
2024-12-12 12:00:00,79.23,79.32,79.23,79.3,16226.0,78.3018,78.3907,78.3018,78.371,16226.0
2024-12-12 12:10:00,79.31,79.45,79.26,79.38,422852.0,78.3809,78.5192,78.3314,78.45,422852.0
2024-12-12 12:20:00,79.39,79.5,79.32,79.38,223338.0,78.4599,78.5686,78.3907,78.45,223338.0
2024-12-12 12:30:00,79.38,79.53,79.37,79.46,49673.0,78.45,78.5983,78.4402,78.5291,49673.0
2024-12-12 12:40:00,79.46,79.46,79.36,79.37,19110.0,78.5291,78.5291,78.4303,78.4402,19110.0
2024-12-12 12:50:00,79.37,79.42,79.29,79.35,762856.0,78.4402,78.4896,78.3611,78.4204,762856.0
2024-12-12 13:00:00,79.35,79.46,79.32,79.46,63588.0,78.4204,78.5291,78.3907,78.5291,63588.0
2024-12-12 13:10:00,79.47,79.48,79.4,79.46,24728.0,78.539,78.5489,78.4698,78.5291,24728.0
2024-12-12 13:20:00,79.47,79.54,79.43,79.54,19531.0,78.539,78.6082,78.4995,78.6082,19531.0
2024-12-12 13:30:00,79.54,79.65,79.52,79.65,31735.0,78.6082,78.7169,78.5884,78.7169,31735.0
2024-12-12 13:40:00,79.65,79.76,79.64,79.74,52425.0,78.7169,78.8256,78.707,78.8058,52425.0
2024-12-12 13:50:00,79.75,79.9,79.73,79.86,43002.0,78.8157,78.964,78.7959,78.9244,43002.0
2024-12-12 14:00:00,79.86,80.02,79.84,79.93,63433.0,78.9244,79.0825,78.9047,78.9936,63433.0
2024-12-12 14:10:00,79.93,80.0,79.92,79.97,61307.0,78.9936,79.0628,78.9837,79.0331,61307.0
2024-12-12 14:20:00,79.96,80.01,79.83,79.83,36158.0,79.0232,79.0727,78.8948,78.8948,36158.0
2024-12-12 14:30:00,79.82,79.95,79.79,79.95,32675.0,78.8849,79.0134,78.8552,79.0134,32675.0
2024-12-12 14:40:00,79.95,79.95,79.81,79.83,31304.0,79.0134,79.0134,78.875,78.8948,31304.0
2024-12-12 14:50:00,79.82,79.84,79.77,79.79,26690.0,78.8849,78.9047,78.8355,78.8552,26690.0
2024-12-12 15:00:00,79.79,79.84,79.67,79.82,90268.0,78.8552,78.9047,78.7366,78.8849,90268.0
2024-12-12 15:10:00,79.81,79.88,79.8,79.86,39012.0,78.875,78.9442,78.8651,78.9244,39012.0
2024-12-12 15:20:00,79.86,79.86,79.78,79.85,41139.0,78.9244,78.9244,78.8454,78.9145,41139.0
2024-12-12 15:30:00,79.86,79.91,79.8,79.84,53799.0,78.9244,78.9738,78.8651,78.9047,53799.0
2024-12-12 15:40:00,79.84,79.85,79.73,79.75,95932.0,78.9047,78.9145,78.7959,78.8157,95932.0
2024-12-12 15:50:00,79.75,79.75,79.52,79.56,242472.0,78.8157,78.8157,78.5884,78.6279,242472.0
2024-12-13 09:30:00,80.09,80.09,79.31,79.44,61753.0,79.1517,79.1517,78.3809,78.5093,61753.0
2024-12-13 09:40:00,79.44,79.49,78.97,79.15,43886.0,78.5093,78.5588,78.0448,78.2227,43886.0
2024-12-13 09:50:00,79.14,79.14,78.74,78.83,76658.0,78.2129,78.2129,77.8175,77.9065,76658.0
2024-12-13 10:00:00,78.84,78.92,78.55,78.77,114616.0,77.9164,77.9954,77.6298,77.8472,114616.0
2024-12-13 10:10:00,78.77,78.79,78.6,78.65,39793.0,77.8472,77.867,77.6792,77.7286,39793.0
2024-12-13 10:20:00,78.65,78.83,78.64,78.78,44914.0,77.7286,77.9065,77.7187,77.8571,44914.0
2024-12-13 10:30:00,78.79,78.92,78.71,78.89,36851.0,77.867,77.9954,77.7879,77.9658,36851.0
2024-12-13 10:40:00,78.9,78.9,78.77,78.84,27897.0,77.9757,77.9757,77.8472,77.9164,27897.0
2024-12-13 10:50:00,78.83,79.12,78.8,79.11,23928.0,77.9065,78.1931,77.8768,78.1832,23928.0
2024-12-13 11:00:00,79.1,79.46,79.02,79.45,48866.0,78.1733,78.5291,78.0943,78.5192,48866.0
2024-12-13 11:10:00,79.42,79.45,79.28,79.34,15129.0,78.4896,78.5192,78.3512,78.4105,15129.0
2024-12-13 11:20:00,79.34,79.43,79.21,79.28,50569.0,78.4105,78.4995,78.282,78.3512,50569.0
2024-12-13 11:30:00,79.26,79.32,79.2,79.23,35389.0,78.3314,78.3907,78.2722,78.3018,35389.0
2024-12-13 11:40:00,79.23,79.3,79.23,79.27,11026.0,78.3018,78.371,78.3018,78.3413,11026.0
2024-12-13 11:50:00,79.28,79.44,79.28,79.41,23389.0,78.3512,78.5093,78.3512,78.4797,23389.0
2024-12-13 12:00:00,79.4,79.4,79.19,79.24,9931.0,78.4698,78.4698,78.2623,78.3117,9931.0
2024-12-13 12:10:00,79.24,79.25,79.13,79.21,17441.0,78.3117,78.3216,78.203,78.282,17441.0
2024-12-13 12:20:00,79.22,79.26,79.2,79.21,18795.0,78.2919,78.3314,78.2722,78.282,18795.0
2024-12-13 12:30:00,79.19,79.21,79.07,79.12,15927.0,78.2623,78.282,78.1437,78.1931,15927.0
2024-12-13 12:40:00,79.11,79.17,79.08,79.1,16528.0,78.1832,78.2425,78.1536,78.1733,16528.0
2024-12-13 12:50:00,79.1,79.22,79.09,79.17,11716.0,78.1733,78.2919,78.1634,78.2425,11716.0
2024-12-13 13:00:00,79.18,79.18,79.06,79.09,17663.0,78.2524,78.2524,78.1338,78.1634,17663.0
2024-12-13 13:10:00,79.07,79.15,79.05,79.15,11647.0,78.1437,78.2227,78.1239,78.2227,11647.0
2024-12-13 13:20:00,79.15,79.15,79.04,79.13,10861.0,78.2227,78.2227,78.114,78.203,10861.0
2024-12-13 13:30:00,79.14,79.15,79.08,79.09,30023.0,78.2129,78.2227,78.1536,78.1634,30023.0
2024-12-13 13:40:00,79.1,79.2,79.0,79.0,35496.0,78.1733,78.2722,78.0745,78.0745,35496.0
2024-12-13 13:50:00,79.02,79.02,78.86,78.88,21356.0,78.0943,78.0943,77.9361,77.9559,21356.0
2024-12-13 14:00:00,78.87,78.96,78.87,78.95,35530.0,77.946,78.035,77.946,78.0251,35530.0
2024-12-13 14:10:00,78.95,78.95,78.84,78.95,11963.0,78.0251,78.0251,77.9164,78.0251,11963.0
2024-12-13 14:20:00,78.95,78.95,78.82,78.83,30951.0,78.0251,78.0251,77.8966,77.9065,30951.0
2024-12-13 14:30:00,78.83,78.89,78.82,78.84,22303.0,77.9065,77.9658,77.8966,77.9164,22303.0
2024-12-13 14:40:00,78.85,78.86,78.78,78.81,29642.0,77.9263,77.9361,77.8571,77.8867,29642.0
2024-12-13 14:50:00,78.8,78.88,78.75,78.78,25128.0,77.8768,77.9559,77.8274,77.8571,25128.0
2024-12-13 15:00:00,78.79,78.82,78.72,78.78,25905.0,77.867,77.8966,77.7978,77.8571,25905.0
2024-12-13 15:10:00,78.77,78.8,78.73,78.74,39980.0,77.8472,77.8768,77.8077,77.8175,39980.0
2024-12-13 15:20:00,78.75,78.76,78.64,78.7,55455.0,77.8274,77.8373,77.7187,77.778,55455.0
2024-12-13 15:30:00,78.7,78.84,78.69,78.84,31367.0,77.778,77.9164,77.7681,77.9164,31367.0
2024-12-13 15:40:00,78.84,78.86,78.75,78.81,54257.0,77.9164,77.9361,77.8274,77.8867,54257.0
2024-12-13 15:50:00,78.81,78.86,78.69,78.82,205010.0,77.8867,77.9361,77.7681,77.8966,205010.0
2024-12-16 09:30:00,79.05,79.07,78.65,78.9,88632.0,78.1239,78.1437,77.7286,77.9757,88632.0
2024-12-16 09:40:00,78.83,79.2,78.79,79.07,69460.0,77.9065,78.2722,77.867,78.1437,69460.0
2024-12-16 09:50:00,79.03,79.12,78.95,79.0,155630.0,78.1041,78.1931,78.0251,78.0745,155630.0
2024-12-16 10:00:00,79.03,79.24,79.0,79.2,44287.0,78.1041,78.3117,78.0745,78.2722,44287.0
2024-12-16 10:10:00,79.2,79.24,78.95,78.97,27004.0,78.2722,78.3117,78.0251,78.0448,27004.0
2024-12-16 10:20:00,78.98,79.02,78.82,78.93,35263.0,78.0547,78.0943,77.8966,78.0053,35263.0
2024-12-16 10:30:00,78.96,79.14,78.96,79.09,65810.0,78.035,78.2129,78.035,78.1634,65810.0
2024-12-16 10:40:00,79.13,79.26,79.1,79.26,35755.0,78.203,78.3314,78.1733,78.3314,35755.0
2024-12-16 10:50:00,79.28,79.55,79.27,79.44,34308.0,78.3512,78.6181,78.3413,78.5093,34308.0
2024-12-16 11:00:00,79.43,79.43,79.31,79.33,17334.0,78.4995,78.4995,78.3809,78.4006,17334.0
2024-12-16 11:10:00,79.33,79.37,79.13,79.16,29672.0,78.4006,78.4402,78.203,78.2326,29672.0
2024-12-16 11:20:00,79.15,79.35,79.15,79.3,30354.0,78.2227,78.4204,78.2227,78.371,30354.0
2024-12-16 11:30:00,79.28,79.4,79.23,79.38,12882.0,78.3512,78.4698,78.3018,78.45,12882.0
2024-12-16 11:40:00,79.37,79.38,79.28,79.35,32222.0,78.4402,78.45,78.3512,78.4204,32222.0
2024-12-16 11:50:00,79.35,79.36,79.24,79.25,15939.0,78.4204,78.4303,78.3117,78.3216,15939.0
2024-12-16 12:00:00,79.25,79.3,79.2,79.27,18314.0,78.3216,78.371,78.2722,78.3413,18314.0
2024-12-16 12:10:00,79.27,79.35,79.27,79.27,17293.0,78.3413,78.4204,78.3413,78.3413,17293.0
2024-12-16 12:20:00,79.28,79.39,79.28,79.32,12260.0,78.3512,78.4599,78.3512,78.3907,12260.0
2024-12-16 12:30:00,79.33,79.34,79.26,79.29,49195.0,78.4006,78.4105,78.3314,78.3611,49195.0
2024-12-16 12:40:00,79.3,79.38,79.28,79.32,21961.0,78.371,78.45,78.3512,78.3907,21961.0
2024-12-16 12:50:00,79.31,79.35,79.24,79.3,45304.0,78.3809,78.4204,78.3117,78.371,45304.0
2024-12-16 13:00:00,79.26,79.33,79.25,79.28,44596.0,78.3314,78.4006,78.3216,78.3512,44596.0
2024-12-16 13:10:00,79.25,79.26,79.19,79.22,8461.0,78.3216,78.3314,78.2623,78.2919,8461.0
2024-12-16 13:20:00,79.23,79.3,79.22,79.3,8510.0,78.3018,78.371,78.2919,78.371,8510.0
2024-12-16 13:30:00,79.3,79.33,79.22,79.22,22467.0,78.371,78.4006,78.2919,78.2919,22467.0
2024-12-16 13:40:00,79.23,79.34,79.23,79.3,13973.0,78.3018,78.4105,78.3018,78.371,13973.0
2024-12-16 13:50:00,79.3,79.33,79.28,79.29,18258.0,78.371,78.4006,78.3512,78.3611,18258.0
2024-12-16 14:00:00,79.29,79.32,79.25,79.31,13440.0,78.3611,78.3907,78.3216,78.3809,13440.0
2024-12-16 14:10:00,79.31,79.32,79.27,79.28,17971.0,78.3809,78.3907,78.3413,78.3512,17971.0
2024-12-16 14:20:00,79.28,79.31,79.25,79.29,17320.0,78.3512,78.3809,78.3216,78.3611,17320.0
2024-12-16 14:30:00,79.3,79.31,79.25,79.29,12069.0,78.371,78.3809,78.3216,78.3611,12069.0
2024-12-16 14:40:00,79.29,79.31,79.15,79.16,20353.0,78.3611,78.3809,78.2227,78.2326,20353.0
2024-12-16 14:50:00,79.17,79.25,79.16,79.16,20233.0,78.2425,78.3216,78.2326,78.2326,20233.0
2024-12-16 15:00:00,79.16,79.17,79.06,79.06,24328.0,78.2326,78.2425,78.1338,78.1338,24328.0
2024-12-16 15:10:00,79.07,79.11,78.98,79.03,30358.0,78.1437,78.1832,78.0547,78.1041,30358.0
2024-12-16 15:20:00,79.03,79.17,79.02,79.16,25894.0,78.1041,78.2425,78.0943,78.2326,25894.0
2024-12-16 15:30:00,79.16,79.19,79.07,79.09,32526.0,78.2326,78.2623,78.1437,78.1634,32526.0
2024-12-16 15:40:00,79.09,79.1,78.99,79.02,59574.0,78.1634,78.1733,78.0646,78.0943,59574.0
2024-12-16 15:50:00,79.02,79.08,78.83,79.08,292901.0,78.0943,78.1536,77.9065,78.1536,292901.0
2024-12-17 09:30:00,78.66,78.94,78.55,78.8,127133.0,77.7385,78.0152,77.6298,77.8768,127133.0
2024-12-17 09:40:00,78.8,78.96,78.59,78.95,143833.0,77.8768,78.035,77.6693,78.0251,143833.0
2024-12-17 09:50:00,78.96,79.26,78.9,79.26,122700.0,78.035,78.3314,77.9757,78.3314,122700.0
2024-12-17 10:00:00,79.26,79.28,78.95,78.95,12791.0,78.3314,78.3512,78.0251,78.0251,12791.0
2024-12-17 10:10:00,78.93,78.99,78.89,78.97,16877.0,78.0053,78.0646,77.9658,78.0448,16877.0
2024-12-17 10:20:00,78.93,78.96,78.7,78.76,179681.0,78.0053,78.035,77.778,77.8373,179681.0
2024-12-17 10:30:00,78.73,78.89,78.68,78.8,39953.0,77.8077,77.9658,77.7582,77.8768,39953.0
2024-12-17 10:40:00,78.82,78.84,78.61,78.63,72386.0,77.8966,77.9164,77.6891,77.7088,72386.0
2024-12-17 10:50:00,78.62,78.63,78.53,78.57,25253.0,77.6989,77.7088,77.61,77.6495,25253.0
2024-12-17 11:00:00,78.59,78.65,78.36,78.55,159939.0,77.6693,77.7286,77.442,77.6298,159939.0
2024-12-17 11:10:00,78.55,78.56,78.28,78.42,32076.0,77.6298,77.6396,77.3629,77.5013,32076.0
2024-12-17 11:20:00,78.41,78.41,78.28,78.37,26879.0,77.4914,77.4914,77.3629,77.4519,26879.0
2024-12-17 11:30:00,78.37,78.54,78.35,78.47,23587.0,77.4519,77.6199,77.4321,77.5507,23587.0
2024-12-17 11:40:00,78.46,78.59,78.45,78.59,15611.0,77.5408,77.6693,77.5309,77.6693,15611.0
2024-12-17 11:50:00,78.61,78.7,78.59,78.64,19433.0,77.6891,77.778,77.6693,77.7187,19433.0
2024-12-17 12:00:00,78.64,78.64,78.5,78.53,16552.0,77.7187,77.7187,77.5804,77.61,16552.0
2024-12-17 12:10:00,78.5,78.6,78.5,78.58,12656.0,77.5804,77.6792,77.5804,77.6594,12656.0
2024-12-17 12:20:00,78.59,78.64,78.58,78.64,33487.0,77.6693,77.7187,77.6594,77.7187,33487.0
2024-12-17 12:30:00,78.64,78.67,78.54,78.65,35085.0,77.7187,77.7484,77.6199,77.7286,35085.0
2024-12-17 12:40:00,78.65,78.72,78.62,78.63,15161.0,77.7286,77.7978,77.6989,77.7088,15161.0
2024-12-17 12:50:00,78.64,78.67,78.58,78.59,20887.0,77.7187,77.7484,77.6594,77.6693,20887.0
2024-12-17 13:00:00,78.58,78.63,78.5,78.51,22671.0,77.6594,77.7088,77.5804,77.5902,22671.0
2024-12-17 13:10:00,78.51,78.56,78.48,78.5,29691.0,77.5902,77.6396,77.5606,77.5804,29691.0
2024-12-17 13:20:00,78.49,78.56,78.48,78.54,24256.0,77.5705,77.6396,77.5606,77.6199,24256.0
2024-12-17 13:30:00,78.54,78.57,78.5,78.55,17535.0,77.6199,77.6495,77.5804,77.6298,17535.0
2024-12-17 13:40:00,78.55,78.63,78.53,78.61,24280.0,77.6298,77.7088,77.61,77.6891,24280.0
2024-12-17 13:50:00,78.61,78.64,78.58,78.63,18318.0,77.6891,77.7187,77.6594,77.7088,18318.0
2024-12-17 14:00:00,78.62,78.65,78.55,78.56,25277.0,77.6989,77.7286,77.6298,77.6396,25277.0
2024-12-17 14:10:00,78.56,78.57,78.5,78.56,19427.0,77.6396,77.6495,77.5804,77.6396,19427.0
2024-12-17 14:20:00,78.56,78.57,78.49,78.5,22814.0,77.6396,77.6495,77.5705,77.5804,22814.0
2024-12-17 14:30:00,78.5,78.54,78.48,78.5,18926.0,77.5804,77.6199,77.5606,77.5804,18926.0
2024-12-17 14:40:00,78.5,78.5,78.37,78.37,46159.0,77.5804,77.5804,77.4519,77.4519,46159.0
2024-12-17 14:50:00,78.37,78.49,78.32,78.48,24988.0,77.4519,77.5705,77.4025,77.5606,24988.0
2024-12-17 15:00:00,78.48,78.62,78.46,78.61,40133.0,77.5606,77.6989,77.5408,77.6891,40133.0
2024-12-17 15:10:00,78.62,78.64,78.51,78.53,28867.0,77.6989,77.7187,77.5902,77.61,28867.0
2024-12-17 15:20:00,78.53,78.59,78.46,78.46,57714.0,77.61,77.6693,77.5408,77.5408,57714.0
2024-12-17 15:30:00,78.47,78.61,78.39,78.57,161181.0,77.5507,77.6891,77.4716,77.6495,161181.0
2024-12-17 15:40:00,78.55,78.7,78.54,78.64,120878.0,77.6298,77.778,77.6199,77.7187,120878.0
2024-12-17 15:50:00,78.64,78.7,78.38,78.46,229173.0,77.7187,77.778,77.4618,77.5408,229173.0
2024-12-18 09:30:00,78.24,78.53,77.95,78.18,56443.0,77.3234,77.61,77.0368,77.2641,56443.0
2024-12-18 09:40:00,78.16,78.32,77.84,77.92,62772.0,77.2443,77.4025,76.9281,77.0071,62772.0
2024-12-18 09:50:00,77.92,78.02,77.81,77.98,102958.0,77.0071,77.106,76.8984,77.0664,102958.0
2024-12-18 10:00:00,77.98,78.04,77.79,77.86,46167.0,77.0664,77.1257,76.8787,76.9479,46167.0
2024-12-18 10:10:00,77.83,77.94,77.74,77.91,34262.0,76.9182,77.0269,76.8293,76.9973,34262.0
2024-12-18 10:20:00,77.91,78.03,77.79,77.88,34100.0,76.9973,77.1159,76.8787,76.9676,34100.0
2024-12-18 10:30:00,77.89,78.2,77.85,78.14,83372.0,76.9775,77.2839,76.938,77.2246,83372.0
2024-12-18 10:40:00,78.14,78.21,78.11,78.17,23873.0,77.2246,77.2937,77.1949,77.2542,23873.0
2024-12-18 10:50:00,78.16,78.22,78.06,78.17,32702.0,77.2443,77.3036,77.1455,77.2542,32702.0
2024-12-18 11:00:00,78.16,78.27,77.99,78.07,18648.0,77.2443,77.353,77.0763,77.1554,18648.0
2024-12-18 11:10:00,78.07,78.12,77.99,78.04,54276.0,77.1554,77.2048,77.0763,77.1257,54276.0
2024-12-18 11:20:00,78.04,78.09,77.98,78.06,21796.0,77.1257,77.1752,77.0664,77.1455,21796.0
2024-12-18 11:30:00,78.03,78.17,78.01,78.11,18489.0,77.1159,77.2542,77.0961,77.1949,18489.0
2024-12-18 11:40:00,78.11,78.46,78.09,78.45,40355.0,77.1949,77.5408,77.1752,77.5309,40355.0
2024-12-18 11:50:00,78.47,78.48,78.31,78.42,23269.0,77.5507,77.5606,77.3926,77.5013,23269.0
2024-12-18 12:00:00,78.4,78.45,78.31,78.33,19921.0,77.4815,77.5309,77.3926,77.4123,19921.0
2024-12-18 12:10:00,78.34,78.45,78.3,78.45,19788.0,77.4222,77.5309,77.3827,77.5309,19788.0
2024-12-18 12:20:00,78.44,78.51,78.3,78.32,132914.0,77.5211,77.5902,77.3827,77.4025,132914.0
2024-12-18 12:30:00,78.31,78.36,78.23,78.29,70382.0,77.3926,77.442,77.3135,77.3728,70382.0
2024-12-18 12:40:00,78.29,78.3,78.15,78.21,26729.0,77.3728,77.3827,77.2345,77.2937,26729.0
2024-12-18 12:50:00,78.24,78.27,78.2,78.21,17211.0,77.3234,77.353,77.2839,77.2937,17211.0
2024-12-18 13:00:00,78.23,78.29,78.2,78.27,21390.0,77.3135,77.3728,77.2839,77.353,21390.0
2024-12-18 13:10:00,78.27,78.39,78.23,78.34,17669.0,77.353,77.4716,77.3135,77.4222,17669.0
2024-12-18 13:20:00,78.35,78.36,78.25,78.25,18351.0,77.4321,77.442,77.3333,77.3333,18351.0
2024-12-18 13:30:00,78.26,78.37,78.25,78.35,16790.0,77.3432,77.4519,77.3333,77.4321,16790.0
2024-12-18 13:40:00,78.35,78.46,78.32,78.42,114295.0,77.4321,77.5408,77.4025,77.5013,114295.0
2024-12-18 13:50:00,78.42,78.44,78.2,78.25,124791.0,77.5013,77.5211,77.2839,77.3333,124791.0
2024-12-18 14:00:00,78.25,78.25,77.65,77.65,29527.0,77.3333,77.3333,76.7403,76.7403,29527.0
2024-12-18 14:10:00,77.66,77.66,77.24,77.31,35109.0,76.7502,76.7502,76.3351,76.4043,35109.0
2024-12-18 14:20:00,77.36,77.57,77.31,77.36,37355.0,76.4537,76.6612,76.4043,76.4537,37355.0
2024-12-18 14:30:00,77.37,77.69,77.31,77.43,57897.0,76.4636,76.7798,76.4043,76.5229,57897.0
2024-12-18 14:40:00,77.42,77.56,77.28,77.43,70381.0,76.513,76.6514,76.3746,76.5229,70381.0
2024-12-18 14:50:00,77.45,77.49,76.93,77.04,60233.0,76.5427,76.5822,76.0287,76.1375,60233.0
2024-12-18 15:00:00,77.04,77.32,76.94,77.26,61820.0,76.1375,76.4142,76.0386,76.3549,61820.0
2024-12-18 15:10:00,77.24,77.24,76.82,76.83,110868.0,76.3351,76.3351,75.92,75.9299,110868.0
2024-12-18 15:20:00,76.82,77.13,76.81,76.81,101689.0,75.92,76.2264,75.9102,75.9102,101689.0
2024-12-18 15:30:00,76.81,76.87,76.41,76.42,105246.0,75.9102,75.9694,75.5148,75.5247,105246.0
2024-12-18 15:40:00,76.42,76.42,75.85,76.28,140711.0,75.5247,75.5247,74.9614,75.3864,140711.0
2024-12-18 15:50:00,76.3,76.42,75.78,75.82,491192.0,75.4061,75.5247,74.8922,74.9317,491192.0
2024-12-19 09:30:00,76.6,77.48,76.6,77.34,232633.0,75.7026,76.5723,75.7026,76.4339,232633.0
2024-12-19 09:40:00,77.34,77.45,76.6,76.63,79707.0,76.4339,76.5427,75.7026,75.7323,79707.0
2024-12-19 09:50:00,76.66,76.82,76.58,76.71,118484.0,75.7619,75.92,75.6828,75.8113,118484.0
2024-12-19 10:00:00,76.73,76.74,76.02,76.14,113068.0,75.8311,75.841,75.1294,75.248,113068.0
2024-12-19 10:10:00,76.05,76.29,76.05,76.17,108392.0,75.1591,75.3962,75.1591,75.2776,108392.0
2024-12-19 10:20:00,76.19,76.22,75.92,76.05,183103.0,75.2974,75.3271,75.0306,75.1591,183103.0
2024-12-19 10:30:00,76.08,76.18,75.87,76.09,58781.0,75.1887,75.2875,74.9812,75.1986,58781.0
2024-12-19 10:40:00,76.08,76.5,76.07,76.5,49374.0,75.1887,75.6038,75.1788,75.6038,49374.0
2024-12-19 10:50:00,76.47,76.53,76.25,76.4,51977.0,75.5741,75.6334,75.3567,75.505,51977.0
2024-12-19 11:00:00,76.37,76.68,76.28,76.62,103229.0,75.4753,75.7817,75.3864,75.7224,103229.0
2024-12-19 11:10:00,76.64,76.78,76.57,76.59,68822.0,75.7421,75.8805,75.673,75.6927,68822.0
2024-12-19 11:20:00,76.58,76.78,76.56,76.68,67543.0,75.6828,75.8805,75.6631,75.7817,67543.0
2024-12-19 11:30:00,76.67,76.89,76.61,76.82,68536.0,75.7718,75.9892,75.7125,75.92,68536.0
2024-12-19 11:40:00,76.82,76.88,76.74,76.77,30485.0,75.92,75.9793,75.841,75.8706,30485.0
2024-12-19 11:50:00,76.78,76.89,76.64,76.71,125703.0,75.8805,75.9892,75.7421,75.8113,125703.0
2024-12-19 12:00:00,76.68,76.78,76.67,76.74,107510.0,75.7817,75.8805,75.7718,75.841,107510.0
2024-12-19 12:10:00,76.75,76.81,76.67,76.78,19101.0,75.8509,75.9102,75.7718,75.8805,19101.0
2024-12-19 12:20:00,76.76,76.76,76.66,76.7,183576.0,75.8607,75.8607,75.7619,75.8014,183576.0
2024-12-19 12:30:00,76.71,76.82,76.62,76.82,118366.0,75.8113,75.92,75.7224,75.92,118366.0
2024-12-19 12:40:00,76.81,76.89,76.74,76.85,22091.0,75.9102,75.9892,75.841,75.9497,22091.0
2024-12-19 12:50:00,76.86,76.87,76.78,76.84,44361.0,75.9596,75.9694,75.8805,75.9398,44361.0
2024-12-19 13:00:00,76.82,76.82,76.48,76.65,32952.0,75.92,75.92,75.584,75.752,32952.0
2024-12-19 13:10:00,76.66,76.73,76.64,76.69,39387.0,75.7619,75.8311,75.7421,75.7916,39387.0
2024-12-19 13:20:00,76.68,76.72,76.51,76.64,82032.0,75.7817,75.8212,75.6137,75.7421,82032.0
2024-12-19 13:30:00,76.65,76.79,76.58,76.7,58123.0,75.752,75.8904,75.6828,75.8014,58123.0
2024-12-19 13:40:00,76.69,76.77,76.66,76.7,40927.0,75.7916,75.8706,75.7619,75.8014,40927.0
2024-12-19 13:50:00,76.69,76.76,76.56,76.75,34706.0,75.7916,75.8607,75.6631,75.8509,34706.0
2024-12-19 14:00:00,76.74,76.75,76.47,76.47,36228.0,75.841,75.8509,75.5741,75.5741,36228.0
2024-12-19 14:10:00,76.43,76.45,76.32,76.36,82850.0,75.5346,75.5544,75.4259,75.4654,82850.0
2024-12-19 14:20:00,76.35,76.44,76.25,76.33,44396.0,75.4555,75.5445,75.3567,75.4358,44396.0
2024-12-19 14:30:00,76.33,76.44,76.3,76.44,60818.0,75.4358,75.5445,75.4061,75.5445,60818.0
2024-12-19 14:40:00,76.44,76.47,76.31,76.36,113479.0,75.5445,75.5741,75.416,75.4654,113479.0
2024-12-19 14:50:00,76.36,76.45,76.28,76.31,91747.0,75.4654,75.5544,75.3864,75.416,91747.0
2024-12-19 15:00:00,76.31,76.5,76.31,76.5,130773.0,75.416,75.6038,75.416,75.6038,130773.0
2024-12-19 15:10:00,76.48,76.6,76.28,76.53,94767.0,75.584,75.7026,75.3864,75.6334,94767.0
2024-12-19 15:20:00,76.51,76.58,76.4,76.44,53833.0,75.6137,75.6828,75.505,75.5445,53833.0
2024-12-19 15:30:00,76.44,76.58,76.32,76.55,181827.0,75.5445,75.6828,75.4259,75.6532,181827.0
2024-12-19 15:40:00,76.54,76.62,76.46,76.5,141836.0,75.6433,75.7224,75.5643,75.6038,141836.0
2024-12-19 15:50:00,76.49,76.51,76.34,76.41,416161.0,75.5939,75.6137,75.4457,75.5148,416161.0
2024-12-20 09:30:00,76.9,76.9,76.09,76.74,629246.0,75.9991,75.9991,75.1986,75.841,629246.0
2024-12-20 09:40:00,76.67,76.75,76.42,76.59,88051.0,75.7718,75.8509,75.5247,75.6927,88051.0
2024-12-20 09:50:00,76.6,76.76,76.51,76.56,53377.0,75.7026,75.8607,75.6137,75.6631,53377.0
2024-12-20 10:00:00,76.58,76.78,76.47,76.5,52864.0,75.6828,75.8805,75.5741,75.6038,52864.0
2024-12-20 10:10:00,76.5,76.78,76.43,76.78,203116.0,75.6038,75.8805,75.5346,75.8805,203116.0
2024-12-20 10:20:00,76.77,77.0,76.64,76.98,65894.0,75.8706,76.0979,75.7421,76.0782,65894.0
2024-12-20 10:30:00,77.01,77.2,77.01,77.16,39926.0,76.1078,76.2956,76.1078,76.2561,39926.0
2024-12-20 10:40:00,77.16,77.34,77.09,77.34,20638.0,76.2561,76.4339,76.1869,76.4339,20638.0
2024-12-20 10:50:00,77.33,77.41,77.12,77.12,21006.0,76.4241,76.5031,76.2165,76.2165,21006.0
2024-12-20 11:00:00,77.12,77.52,77.1,77.46,56926.0,76.2165,76.6118,76.1968,76.5525,56926.0
2024-12-20 11:10:00,77.48,77.54,77.38,77.42,43783.0,76.5723,76.6316,76.4735,76.513,43783.0
2024-12-20 11:20:00,77.42,77.51,77.38,77.47,37306.0,76.513,76.602,76.4735,76.5624,37306.0
2024-12-20 11:30:00,77.47,77.72,77.47,77.72,48251.0,76.5624,76.8095,76.5624,76.8095,48251.0
2024-12-20 11:40:00,77.73,77.86,77.66,77.81,31374.0,76.8194,76.9479,76.7502,76.8984,31374.0
2024-12-20 11:50:00,77.8,77.87,77.7,77.8,19673.0,76.8886,76.9577,76.7897,76.8886,19673.0
2024-12-20 12:00:00,77.78,77.86,77.74,77.8,18072.0,76.8688,76.9479,76.8293,76.8886,18072.0
2024-12-20 12:10:00,77.81,77.86,77.73,77.8,228884.0,76.8984,76.9479,76.8194,76.8886,228884.0
2024-12-20 12:20:00,77.8,77.94,77.79,77.9,29363.0,76.8886,77.0269,76.8787,76.9874,29363.0
2024-12-20 12:30:00,77.89,77.94,77.77,77.92,80966.0,76.9775,77.0269,76.8589,77.0071,80966.0
2024-12-20 12:40:00,77.92,77.97,77.82,77.96,54627.0,77.0071,77.0566,76.9083,77.0467,54627.0
2024-12-20 12:50:00,77.97,78.02,77.88,77.89,23035.0,77.0566,77.106,76.9676,76.9775,23035.0
2024-12-20 13:00:00,77.85,77.89,77.64,77.7,17362.0,76.938,76.9775,76.7304,76.7897,17362.0
2024-12-20 13:10:00,77.69,77.75,77.58,77.65,15606.0,76.7798,76.8391,76.6711,76.7403,15606.0
2024-12-20 13:20:00,77.62,77.63,77.44,77.47,20730.0,76.7107,76.7205,76.5328,76.5624,20730.0
2024-12-20 13:30:00,77.49,77.56,77.4,77.42,15907.0,76.5822,76.6514,76.4932,76.513,15907.0
2024-12-20 13:40:00,77.43,77.49,77.43,77.47,16392.0,76.5229,76.5822,76.5229,76.5624,16392.0
2024-12-20 13:50:00,77.46,77.67,77.44,77.54,21538.0,76.5525,76.7601,76.5328,76.6316,21538.0
2024-12-20 14:00:00,77.54,77.61,77.51,77.59,30728.0,76.6316,76.7008,76.602,76.681,30728.0
2024-12-20 14:10:00,77.58,77.66,77.57,77.65,26170.0,76.6711,76.7502,76.6612,76.7403,26170.0
2024-12-20 14:20:00,77.65,77.7,77.6,77.63,28776.0,76.7403,76.7897,76.6909,76.7205,28776.0
2024-12-20 14:30:00,77.62,77.72,77.62,77.72,44421.0,76.7107,76.8095,76.7107,76.8095,44421.0
2024-12-20 14:40:00,77.7,77.79,77.63,77.63,37269.0,76.7897,76.8787,76.7205,76.7205,37269.0
2024-12-20 14:50:00,77.61,77.69,77.57,77.62,231672.0,76.7008,76.7798,76.6612,76.7107,231672.0
2024-12-20 15:00:00,77.63,77.83,77.62,77.7,28488.0,76.7205,76.9182,76.7107,76.7897,28488.0
2024-12-20 15:10:00,77.71,77.72,77.57,77.67,67024.0,76.7996,76.8095,76.6612,76.7601,67024.0
2024-12-20 15:20:00,77.68,77.75,77.57,77.68,86102.0,76.77,76.8391,76.6612,76.77,86102.0
2024-12-20 15:30:00,77.66,77.74,77.4,77.69,70700.0,76.7502,76.8293,76.4932,76.7798,70700.0
2024-12-20 15:40:00,77.7,77.75,77.54,77.59,101006.0,76.7897,76.8391,76.6316,76.681,101006.0
2024-12-20 15:50:00,77.58,77.66,77.38,77.63,561621.0,76.6711,76.7502,76.4735,76.7205,561621.0
2024-12-23 09:30:00,76.94,77.39,76.94,77.34,69808.0,76.0386,76.4834,76.0386,76.4339,69808.0
2024-12-23 09:40:00,77.3,77.35,77.17,77.26,21865.0,76.3944,76.4438,76.2659,76.3549,21865.0
2024-12-23 09:50:00,77.25,77.37,77.16,77.17,26318.0,76.345,76.4636,76.2561,76.2659,26318.0
2024-12-23 10:00:00,77.16,77.2,76.89,76.95,72235.0,76.2561,76.2956,75.9892,76.0485,72235.0
2024-12-23 10:10:00,76.96,77.05,76.92,77.0,14720.0,76.0584,76.1473,76.0189,76.0979,14720.0
2024-12-23 10:20:00,77.0,77.12,76.92,77.06,14670.0,76.0979,76.2165,76.0189,76.1572,14670.0
2024-12-23 10:30:00,77.1,77.16,77.02,77.11,24407.0,76.1968,76.2561,76.1177,76.2066,24407.0
2024-12-23 10:40:00,77.11,77.15,76.91,76.96,35000.0,76.2066,76.2462,76.009,76.0584,35000.0
2024-12-23 10:50:00,76.93,77.05,76.89,76.96,23111.0,76.0287,76.1473,75.9892,76.0584,23111.0
2024-12-23 11:00:00,76.95,77.03,76.82,76.86,35392.0,76.0485,76.1276,75.92,75.9596,35392.0
2024-12-23 11:10:00,76.86,77.04,76.86,77.04,9242.0,75.9596,76.1375,75.9596,76.1375,9242.0
2024-12-23 11:20:00,77.03,77.14,77.03,77.13,11442.0,76.1276,76.2363,76.1276,76.2264,11442.0
2024-12-23 11:30:00,77.13,77.25,77.07,77.19,12212.0,76.2264,76.345,76.1671,76.2857,12212.0
2024-12-23 11:40:00,77.21,77.36,77.2,77.33,18328.0,76.3055,76.4537,76.2956,76.4241,18328.0
2024-12-23 11:50:00,77.33,77.36,77.29,77.36,15727.0,76.4241,76.4537,76.3845,76.4537,15727.0
2024-12-23 12:00:00,77.36,77.44,77.26,77.32,18311.0,76.4537,76.5328,76.3549,76.4142,18311.0
2024-12-23 12:10:00,77.31,77.35,77.22,77.29,11878.0,76.4043,76.4438,76.3153,76.3845,11878.0
2024-12-23 12:20:00,77.29,77.36,77.27,77.32,19072.0,76.3845,76.4537,76.3648,76.4142,19072.0
2024-12-23 12:30:00,77.31,77.38,77.2,77.31,59982.0,76.4043,76.4735,76.2956,76.4043,59982.0
2024-12-23 12:40:00,77.32,77.33,77.21,77.29,17258.0,76.4142,76.4241,76.3055,76.3845,17258.0
2024-12-23 12:50:00,77.26,77.39,77.26,77.3,14359.0,76.3549,76.4834,76.3549,76.3944,14359.0
2024-12-23 13:00:00,77.29,77.43,77.27,77.29,85672.0,76.3845,76.5229,76.3648,76.3845,85672.0
2024-12-23 13:10:00,77.29,77.35,77.26,77.34,15220.0,76.3845,76.4438,76.3549,76.4339,15220.0
2024-12-23 13:20:00,77.35,77.37,77.28,77.35,16051.0,76.4438,76.4636,76.3746,76.4438,16051.0
2024-12-23 13:30:00,77.34,77.39,77.32,77.38,18841.0,76.4339,76.4834,76.4142,76.4735,18841.0
2024-12-23 13:40:00,77.37,77.39,77.27,77.36,19573.0,76.4636,76.4834,76.3648,76.4537,19573.0
2024-12-23 13:50:00,77.34,77.37,77.29,77.32,17647.0,76.4339,76.4636,76.3845,76.4142,17647.0
2024-12-23 14:00:00,77.33,77.34,77.21,77.26,40193.0,76.4241,76.4339,76.3055,76.3549,40193.0
2024-12-23 14:10:00,77.27,77.29,77.23,77.27,51250.0,76.3648,76.3845,76.3252,76.3648,51250.0
2024-12-23 14:20:00,77.25,77.27,77.15,77.23,35650.0,76.345,76.3648,76.2462,76.3252,35650.0
2024-12-23 14:30:00,77.26,77.3,77.19,77.19,23997.0,76.3549,76.3944,76.2857,76.2857,23997.0
2024-12-23 14:40:00,77.19,77.29,77.18,77.25,30036.0,76.2857,76.3845,76.2758,76.345,30036.0
2024-12-23 14:50:00,77.25,77.32,77.21,77.23,30829.0,76.345,76.4142,76.3055,76.3252,30829.0
2024-12-23 15:00:00,77.22,77.33,77.22,77.26,54192.0,76.3153,76.4241,76.3153,76.3549,54192.0
2024-12-23 15:10:00,77.26,77.31,77.21,77.29,32547.0,76.3549,76.4043,76.3055,76.3845,32547.0
2024-12-23 15:20:00,77.3,77.4,77.26,77.38,35172.0,76.3944,76.4932,76.3549,76.4735,35172.0
2024-12-23 15:30:00,77.38,77.42,77.31,77.38,26669.0,76.4735,76.513,76.4043,76.4735,26669.0
2024-12-23 15:40:00,77.38,77.51,77.38,77.51,68353.0,76.4735,76.602,76.4735,76.602,68353.0
2024-12-23 15:50:00,77.5,77.65,77.49,77.55,203061.0,76.5921,76.7403,76.5822,76.6415,203061.0
2024-12-24 09:30:00,77.58,77.7,77.33,77.64,40240.0,76.6711,76.7897,76.4241,76.7304,40240.0
2024-12-24 09:40:00,77.6,77.8,77.58,77.7,34056.0,76.6909,76.8886,76.6711,76.7897,34056.0
2024-12-24 09:50:00,77.7,77.73,77.52,77.63,31662.0,76.7897,76.8194,76.6118,76.7205,31662.0
2024-12-24 10:00:00,77.64,77.74,77.56,77.63,47738.0,76.7304,76.8293,76.6514,76.7205,47738.0
2024-12-24 10:10:00,77.63,77.8,77.6,77.78,30643.0,76.7205,76.8886,76.6909,76.8688,30643.0
2024-12-24 10:20:00,77.79,77.89,77.73,77.79,10958.0,76.8787,76.9775,76.8194,76.8787,10958.0
2024-12-24 10:30:00,77.77,77.95,77.75,77.95,14428.0,76.8589,77.0368,76.8391,77.0368,14428.0
2024-12-24 10:40:00,77.95,77.97,77.89,77.93,13103.0,77.0368,77.0566,76.9775,77.017,13103.0
2024-12-24 10:50:00,77.94,77.96,77.85,77.95,11129.0,77.0269,77.0467,76.938,77.0368,11129.0
2024-12-24 11:00:00,77.94,77.98,77.86,77.86,12117.0,77.0269,77.0664,76.9479,76.9479,12117.0
2024-12-24 11:10:00,77.86,77.9,77.78,77.88,27632.0,76.9479,76.9874,76.8688,76.9676,27632.0
2024-12-24 11:20:00,77.89,77.97,77.84,77.92,8687.0,76.9775,77.0566,76.9281,77.0071,8687.0
2024-12-24 11:30:00,77.93,77.93,77.84,77.92,30110.0,77.017,77.017,76.9281,77.0071,30110.0
2024-12-24 11:40:00,77.92,78.04,77.91,78.03,16848.0,77.0071,77.1257,76.9973,77.1159,16848.0
2024-12-24 11:50:00,78.01,78.06,77.93,77.93,34928.0,77.0961,77.1455,77.017,77.017,34928.0
2024-12-24 12:00:00,77.94,78.08,77.92,78.08,16362.0,77.0269,77.1653,77.0071,77.1653,16362.0
2024-12-24 12:10:00,78.08,78.15,78.07,78.15,18913.0,77.1653,77.2345,77.1554,77.2345,18913.0
2024-12-24 12:20:00,78.13,78.3,78.13,78.26,29400.0,77.2147,77.3827,77.2147,77.3432,29400.0
2024-12-24 12:30:00,78.25,78.25,78.09,78.2,25898.0,77.3333,77.3333,77.1752,77.2839,25898.0
2024-12-24 12:40:00,78.22,78.27,78.19,78.23,22471.0,77.3036,77.353,77.274,77.3135,22471.0
2024-12-24 12:50:00,78.24,78.29,78.08,78.08,182895.0,77.3234,77.3728,77.1653,77.1653,182895.0
2024-12-26 09:30:00,77.75,78.0,77.57,77.93,29481.0,76.8391,77.0862,76.6612,77.017,29481.0
2024-12-26 09:40:00,77.94,78.06,77.8,78.01,9813.0,77.0269,77.1455,76.8886,77.0961,9813.0
2024-12-26 09:50:00,78.03,78.06,77.86,78.01,11582.0,77.1159,77.1455,76.9479,77.0961,11582.0
2024-12-26 10:00:00,78.0,78.14,77.98,78.0,15636.0,77.0862,77.2246,77.0664,77.0862,15636.0
2024-12-26 10:10:00,78.02,78.1,78.01,78.05,10773.0,77.106,77.185,77.0961,77.1356,10773.0
2024-12-26 10:20:00,78.05,78.2,78.05,78.08,10420.0,77.1356,77.2839,77.1356,77.1653,10420.0
2024-12-26 10:30:00,78.11,78.16,78.0,78.01,9427.0,77.1949,77.2443,77.0862,77.0961,9427.0
2024-12-26 10:40:00,78.01,78.14,78.0,78.14,24124.0,77.0961,77.2246,77.0862,77.2246,24124.0
2024-12-26 10:50:00,78.15,78.18,78.1,78.17,12331.0,77.2345,77.2641,77.185,77.2542,12331.0
2024-12-26 11:00:00,78.17,78.22,78.17,78.17,11451.0,77.2542,77.3036,77.2542,77.2542,11451.0
2024-12-26 11:10:00,78.17,78.25,78.17,78.25,10067.0,77.2542,77.3333,77.2542,77.3333,10067.0
2024-12-26 11:20:00,78.26,78.27,78.18,78.24,16736.0,77.3432,77.353,77.2641,77.3234,16736.0
2024-12-26 11:30:00,78.23,78.29,78.22,78.24,24742.0,77.3135,77.3728,77.3036,77.3234,24742.0
2024-12-26 11:40:00,78.25,78.33,78.25,78.31,11993.0,77.3333,77.4123,77.3333,77.3926,11993.0
2024-12-26 11:50:00,78.3,78.39,78.3,78.38,12933.0,77.3827,77.4716,77.3827,77.4618,12933.0
2024-12-26 12:00:00,78.36,78.39,78.31,78.31,5274.0,77.442,77.4716,77.3926,77.3926,5274.0
2024-12-26 12:10:00,78.33,78.36,78.31,78.34,20901.0,77.4123,77.442,77.3926,77.4222,20901.0
2024-12-26 12:20:00,78.32,78.37,78.23,78.23,22029.0,77.4025,77.4519,77.3135,77.3135,22029.0
2024-12-26 12:30:00,78.25,78.33,78.2,78.26,8998.0,77.3333,77.4123,77.2839,77.3432,8998.0
2024-12-26 12:40:00,78.26,78.3,78.15,78.22,10529.0,77.3432,77.3827,77.2345,77.3036,10529.0
2024-12-26 12:50:00,78.21,78.31,78.18,78.23,6641.0,77.2937,77.3926,77.2641,77.3135,6641.0
2024-12-26 13:00:00,78.25,78.34,78.24,78.33,13016.0,77.3333,77.4222,77.3234,77.4123,13016.0
2024-12-26 13:10:00,78.32,78.34,78.26,78.33,6303.0,77.4025,77.4222,77.3432,77.4123,6303.0
2024-12-26 13:20:00,78.32,78.35,78.27,78.3,6249.0,77.4025,77.4321,77.353,77.3827,6249.0
2024-12-26 13:30:00,78.29,78.29,78.2,78.25,7159.0,77.3728,77.3728,77.2839,77.3333,7159.0
2024-12-26 13:40:00,78.25,78.25,78.16,78.25,9242.0,77.3333,77.3333,77.2443,77.3333,9242.0
2024-12-26 13:50:00,78.26,78.26,78.15,78.17,8684.0,77.3432,77.3432,77.2345,77.2542,8684.0
2024-12-26 14:00:00,78.16,78.17,78.09,78.11,10018.0,77.2443,77.2542,77.1752,77.1949,10018.0
2024-12-26 14:10:00,78.12,78.12,78.03,78.05,33456.0,77.2048,77.2048,77.1159,77.1356,33456.0
2024-12-26 14:20:00,78.03,78.15,78.03,78.06,47145.0,77.1159,77.2345,77.1159,77.1455,47145.0
2024-12-26 14:30:00,78.08,78.14,78.06,78.14,19284.0,77.1653,77.2246,77.1455,77.2246,19284.0
2024-12-26 14:40:00,78.13,78.16,78.1,78.13,12885.0,77.2147,77.2443,77.185,77.2147,12885.0
2024-12-26 14:50:00,78.14,78.18,78.11,78.18,11527.0,77.2246,77.2641,77.1949,77.2641,11527.0
2024-12-26 15:00:00,78.17,78.21,78.16,78.2,4561.0,77.2542,77.2937,77.2443,77.2839,4561.0
2024-12-26 15:10:00,78.18,78.21,78.12,78.14,8698.0,77.2641,77.2937,77.2048,77.2246,8698.0
2024-12-26 15:20:00,78.15,78.21,78.12,78.19,15896.0,77.2345,77.2937,77.2048,77.274,15896.0
2024-12-26 15:30:00,78.18,78.27,78.15,78.26,7355.0,77.2641,77.353,77.2345,77.3432,7355.0
2024-12-26 15:40:00,78.26,78.33,78.25,78.31,21142.0,77.3432,77.4123,77.3333,77.3926,21142.0
2024-12-26 15:50:00,78.34,78.49,78.32,78.33,115360.0,77.4222,77.5705,77.4025,77.4123,115360.0
2024-12-27 09:30:00,77.91,78.16,77.7,78.11,35744.0,76.9973,77.2443,76.7897,77.1949,35744.0
2024-12-27 09:40:00,78.14,78.46,78.1,78.36,31448.0,77.2246,77.5408,77.185,77.442,31448.0
2024-12-27 09:50:00,78.37,78.42,78.12,78.15,30768.0,77.4519,77.5013,77.2048,77.2345,30768.0
2024-12-27 10:00:00,78.18,78.26,77.78,77.85,33205.0,77.2641,77.3432,76.8688,76.938,33205.0
2024-12-27 10:10:00,77.84,77.85,77.54,77.54,18506.0,76.9281,76.938,76.6316,76.6316,18506.0
2024-12-27 10:20:00,77.56,77.69,77.38,77.42,26970.0,76.6514,76.7798,76.4735,76.513,26970.0
2024-12-27 10:30:00,77.42,77.53,77.39,77.48,18360.0,76.513,76.6217,76.4834,76.5723,18360.0
2024-12-27 10:40:00,77.46,77.68,77.44,77.67,17414.0,76.5525,76.77,76.5328,76.7601,17414.0
2024-12-27 10:50:00,77.65,77.77,77.58,77.61,16218.0,76.7403,76.8589,76.6711,76.7008,16218.0
2024-12-27 11:00:00,77.59,77.64,77.53,77.62,13664.0,76.681,76.7304,76.6217,76.7107,13664.0
2024-12-27 11:10:00,77.61,77.61,77.48,77.49,18730.0,76.7008,76.7008,76.5723,76.5822,18730.0
2024-12-27 11:20:00,77.48,77.64,77.46,77.64,16629.0,76.5723,76.7304,76.5525,76.7304,16629.0
2024-12-27 11:30:00,77.64,77.67,77.56,77.61,18868.0,76.7304,76.7601,76.6514,76.7008,18868.0
2024-12-27 11:40:00,77.61,77.63,77.4,77.43,14341.0,76.7008,76.7205,76.4932,76.5229,14341.0
2024-12-27 11:50:00,77.43,77.44,77.25,77.25,11365.0,76.5229,76.5328,76.345,76.345,11365.0
2024-12-27 12:00:00,77.25,77.3,77.17,77.25,11531.0,76.345,76.3944,76.2659,76.345,11531.0
2024-12-27 12:10:00,77.28,77.29,77.18,77.22,9993.0,76.3746,76.3845,76.2758,76.3153,9993.0
2024-12-27 12:20:00,77.19,77.28,77.16,77.23,8899.0,76.2857,76.3746,76.2561,76.3252,8899.0
2024-12-27 12:30:00,77.21,77.32,77.14,77.14,11060.0,76.3055,76.4142,76.2363,76.2363,11060.0
2024-12-27 12:40:00,77.13,77.2,77.08,77.12,22037.0,76.2264,76.2956,76.177,76.2165,22037.0
2024-12-27 12:50:00,77.14,77.23,77.1,77.18,8788.0,76.2363,76.3252,76.1968,76.2758,8788.0
2024-12-27 13:00:00,77.19,77.3,77.17,77.23,9958.0,76.2857,76.3944,76.2659,76.3252,9958.0
2024-12-27 13:10:00,77.22,77.31,77.22,77.29,7700.0,76.3153,76.4043,76.3153,76.3845,7700.0
2024-12-27 13:20:00,77.27,77.3,77.22,77.26,13725.0,76.3648,76.3944,76.3153,76.3549,13725.0
2024-12-27 13:30:00,77.25,77.35,77.23,77.33,11009.0,76.345,76.4438,76.3252,76.4241,11009.0
2024-12-27 13:40:00,77.34,77.37,77.28,77.33,11100.0,76.4339,76.4636,76.3746,76.4241,11100.0
2024-12-27 13:50:00,77.33,77.38,77.32,77.34,10154.0,76.4241,76.4735,76.4142,76.4339,10154.0
2024-12-27 14:00:00,77.36,77.43,77.32,77.41,12080.0,76.4537,76.5229,76.4142,76.5031,12080.0
2024-12-27 14:10:00,77.43,77.54,77.4,77.53,7671.0,76.5229,76.6316,76.4932,76.6217,7671.0
2024-12-27 14:20:00,77.53,77.53,77.45,77.48,10153.0,76.6217,76.6217,76.5427,76.5723,10153.0
2024-12-27 14:30:00,77.47,77.51,77.44,77.45,8884.0,76.5624,76.602,76.5328,76.5427,8884.0
2024-12-27 14:40:00,77.47,77.59,77.47,77.56,18126.0,76.5624,76.681,76.5624,76.6514,18126.0
2024-12-27 14:50:00,77.56,77.57,77.49,77.53,11785.0,76.6514,76.6612,76.5822,76.6217,11785.0
2024-12-27 15:00:00,77.53,77.54,77.36,77.46,13849.0,76.6217,76.6316,76.4537,76.5525,13849.0
2024-12-27 15:10:00,77.45,77.45,77.3,77.35,15324.0,76.5427,76.5427,76.3944,76.4438,15324.0
2024-12-27 15:20:00,77.34,77.34,77.26,77.34,16602.0,76.4339,76.4339,76.3549,76.4339,16602.0
2024-12-27 15:30:00,77.33,77.36,77.27,77.29,16187.0,76.4241,76.4537,76.3648,76.3845,16187.0
2024-12-27 15:40:00,77.28,77.36,77.19,77.36,17616.0,76.3746,76.4537,76.2857,76.4537,17616.0
2024-12-27 15:50:00,77.38,77.61,77.37,77.6,129493.0,76.4735,76.7008,76.4636,76.6909,129493.0
2024-12-30 09:30:00,76.74,77.05,76.33,76.62,58874.0,75.841,76.1473,75.4358,75.7224,58874.0
2024-12-30 09:40:00,76.66,76.71,76.47,76.5,12330.0,75.7619,75.8113,75.5741,75.6038,12330.0
2024-12-30 09:50:00,76.42,76.56,76.38,76.43,15925.0,75.5247,75.6631,75.4852,75.5346,15925.0
2024-12-30 10:00:00,76.42,76.59,76.35,76.4,22357.0,75.5247,75.6927,75.4555,75.505,22357.0
2024-12-30 10:10:00,76.38,76.45,76.27,76.35,20464.0,75.4852,75.5544,75.3765,75.4555,20464.0
2024-12-30 10:20:00,76.37,76.43,76.22,76.33,14559.0,75.4753,75.5346,75.3271,75.4358,14559.0
2024-12-30 10:30:00,76.34,76.56,76.32,76.56,16878.0,75.4457,75.6631,75.4259,75.6631,16878.0
2024-12-30 10:40:00,76.56,76.64,76.41,76.48,22600.0,75.6631,75.7421,75.5148,75.584,22600.0
2024-12-30 10:50:00,76.51,76.78,76.47,76.74,25374.0,75.6137,75.8805,75.5741,75.841,25374.0
2024-12-30 11:00:00,76.7,76.93,76.65,76.93,20337.0,75.8014,76.0287,75.752,76.0287,20337.0
2024-12-30 11:10:00,76.91,76.96,76.86,76.94,17414.0,76.009,76.0584,75.9596,76.0386,17414.0
2024-12-30 11:20:00,76.95,76.98,76.84,76.92,14095.0,76.0485,76.0782,75.9398,76.0189,14095.0
2024-12-30 11:30:00,76.92,77.03,76.92,76.96,10434.0,76.0189,76.1276,76.0189,76.0584,10434.0
2024-12-30 11:40:00,76.98,77.1,76.87,76.89,9759.0,76.0782,76.1968,75.9694,75.9892,9759.0
2024-12-30 11:50:00,76.86,77.02,76.86,76.97,8231.0,75.9596,76.1177,75.9596,76.0683,8231.0
2024-12-30 12:00:00,76.97,77.09,76.97,76.98,8520.0,76.0683,76.1869,76.0683,76.0782,8520.0
2024-12-30 12:10:00,76.98,77.02,76.95,76.98,7034.0,76.0782,76.1177,76.0485,76.0782,7034.0
2024-12-30 12:20:00,77.0,77.05,76.96,76.96,10544.0,76.0979,76.1473,76.0584,76.0584,10544.0
2024-12-30 12:30:00,76.95,77.01,76.94,76.94,8179.0,76.0485,76.1078,76.0386,76.0386,8179.0
2024-12-30 12:40:00,76.95,77.05,76.92,77.04,24943.0,76.0485,76.1473,76.0189,76.1375,24943.0
2024-12-30 12:50:00,77.03,77.04,76.82,77.0,21689.0,76.1276,76.1375,75.92,76.0979,21689.0
2024-12-30 13:00:00,76.98,77.04,76.91,77.03,10293.0,76.0782,76.1375,76.009,76.1276,10293.0
2024-12-30 13:10:00,77.04,77.12,77.02,77.05,25588.0,76.1375,76.2165,76.1177,76.1473,25588.0
2024-12-30 13:20:00,77.05,77.06,76.97,77.02,29521.0,76.1473,76.1572,76.0683,76.1177,29521.0
2024-12-30 13:30:00,77.02,77.09,76.99,77.05,15736.0,76.1177,76.1869,76.088,76.1473,15736.0
2024-12-30 13:40:00,77.05,77.08,77.02,77.02,21830.0,76.1473,76.177,76.1177,76.1177,21830.0
2024-12-30 13:50:00,77.03,77.11,77.01,77.07,21301.0,76.1276,76.2066,76.1078,76.1671,21301.0
2024-12-30 14:00:00,77.07,77.09,76.96,77.04,12689.0,76.1671,76.1869,76.0584,76.1375,12689.0
2024-12-30 14:10:00,77.04,77.05,76.92,76.97,10212.0,76.1375,76.1473,76.0189,76.0683,10212.0
2024-12-30 14:20:00,76.97,77.0,76.9,76.98,20005.0,76.0683,76.0979,75.9991,76.0782,20005.0
2024-12-30 14:30:00,76.95,77.04,76.94,76.96,28069.0,76.0485,76.1375,76.0386,76.0584,28069.0
2024-12-30 14:40:00,76.96,77.0,76.94,76.96,16865.0,76.0584,76.0979,76.0386,76.0584,16865.0
2024-12-30 14:50:00,76.96,77.03,76.94,77.01,15792.0,76.0584,76.1276,76.0386,76.1078,15792.0
2024-12-30 15:00:00,77.0,77.02,76.92,77.02,13529.0,76.0979,76.1177,76.0189,76.1177,13529.0
2024-12-30 15:10:00,77.01,77.08,76.97,77.08,20025.0,76.1078,76.177,76.0683,76.177,20025.0
2024-12-30 15:20:00,77.07,77.11,76.94,76.94,22987.0,76.1671,76.2066,76.0386,76.0386,22987.0
2024-12-30 15:30:00,76.95,76.97,76.9,76.93,14453.0,76.0485,76.0683,75.9991,76.0287,14453.0
2024-12-30 15:40:00,76.93,77.22,76.9,77.19,58270.0,76.0287,76.3153,75.9991,76.2857,58270.0
2024-12-30 15:50:00,77.18,77.31,77.08,77.09,164486.0,76.2758,76.4043,76.177,76.1869,164486.0
2024-12-31 09:30:00,77.33,77.42,77.04,77.34,52086.0,76.4241,76.513,76.1375,76.4339,52086.0
2024-12-31 09:40:00,77.32,77.41,77.13,77.3,30855.0,76.4142,76.5031,76.2264,76.3944,30855.0
2024-12-31 09:50:00,77.33,77.41,77.18,77.41,17037.0,76.4241,76.5031,76.2758,76.5031,17037.0
2024-12-31 10:00:00,77.41,77.49,77.13,77.13,24725.0,76.5031,76.5822,76.2264,76.2264,24725.0
2024-12-31 10:10:00,77.14,77.31,77.12,77.3,28557.0,76.2363,76.4043,76.2165,76.3944,28557.0
2024-12-31 10:20:00,77.27,77.31,77.21,77.21,25187.0,76.3648,76.4043,76.3055,76.3055,25187.0
2024-12-31 10:30:00,77.18,77.24,77.01,77.19,23617.0,76.2758,76.3351,76.1078,76.2857,23617.0
2024-12-31 10:40:00,77.21,77.21,77.06,77.13,14400.0,76.3055,76.3055,76.1572,76.2264,14400.0
2024-12-31 10:50:00,77.09,77.13,76.95,76.99,27020.0,76.1869,76.2264,76.0485,76.088,27020.0
2024-12-31 11:00:00,76.99,77.01,76.87,76.95,39411.0,76.088,76.1078,75.9694,76.0485,39411.0
2024-12-31 11:10:00,76.95,77.03,76.92,76.95,16459.0,76.0485,76.1276,76.0189,76.0485,16459.0
2024-12-31 11:20:00,76.93,77.0,76.88,76.97,21450.0,76.0287,76.0979,75.9793,76.0683,21450.0
2024-12-31 11:30:00,76.94,76.94,76.84,76.88,18899.0,76.0386,76.0386,75.9398,75.9793,18899.0
2024-12-31 11:40:00,76.87,76.95,76.86,76.93,22807.0,75.9694,76.0485,75.9596,76.0287,22807.0
2024-12-31 11:50:00,76.93,76.95,76.71,76.73,42270.0,76.0287,76.0485,75.8113,75.8311,42270.0
2024-12-31 12:00:00,76.74,76.83,76.69,76.8,23255.0,75.841,75.9299,75.7916,75.9003,23255.0
2024-12-31 12:10:00,76.8,76.81,76.71,76.76,20026.0,75.9003,75.9102,75.8113,75.8607,20026.0
2024-12-31 12:20:00,76.75,76.76,76.66,76.7,21131.0,75.8509,75.8607,75.7619,75.8014,21131.0
2024-12-31 12:30:00,76.71,76.72,76.64,76.66,17834.0,75.8113,75.8212,75.7421,75.7619,17834.0
2024-12-31 12:40:00,76.66,76.78,76.65,76.76,13932.0,75.7619,75.8805,75.752,75.8607,13932.0
2024-12-31 12:50:00,76.73,76.93,76.71,76.93,17622.0,75.8311,76.0287,75.8113,76.0287,17622.0
2024-12-31 13:00:00,76.9,77.0,76.83,76.97,14868.0,75.9991,76.0979,75.9299,76.0683,14868.0
2024-12-31 13:10:00,76.97,76.99,76.86,76.86,18059.0,76.0683,76.088,75.9596,75.9596,18059.0
2024-12-31 13:20:00,76.85,76.85,76.68,76.7,12204.0,75.9497,75.9497,75.7817,75.8014,12204.0
2024-12-31 13:30:00,76.69,76.84,76.67,76.8,15247.0,75.7916,75.9398,75.7718,75.9003,15247.0
2024-12-31 13:40:00,76.81,76.95,76.81,76.94,8493.0,75.9102,76.0485,75.9102,76.0386,8493.0
2024-12-31 13:50:00,76.94,76.98,76.8,76.81,8140.0,76.0386,76.0782,75.9003,75.9102,8140.0
2024-12-31 14:00:00,76.79,76.83,76.71,76.83,15677.0,75.8904,75.9299,75.8113,75.9299,15677.0
2024-12-31 14:10:00,76.83,76.91,76.78,76.78,13663.0,75.9299,76.009,75.8805,75.8805,13663.0
2024-12-31 14:20:00,76.76,76.81,76.71,76.77,12899.0,75.8607,75.9102,75.8113,75.8706,12899.0
2024-12-31 14:30:00,76.76,76.79,76.7,76.79,16912.0,75.8607,75.8904,75.8014,75.8904,16912.0
2024-12-31 14:40:00,76.79,76.79,76.69,76.73,14034.0,75.8904,75.8904,75.7916,75.8311,14034.0
2024-12-31 14:50:00,76.73,76.88,76.73,76.86,12586.0,75.8311,75.9793,75.8311,75.9596,12586.0
2024-12-31 15:00:00,76.85,76.94,76.83,76.89,17044.0,75.9497,76.0386,75.9299,75.9892,17044.0
2024-12-31 15:10:00,76.88,76.9,76.72,76.88,23221.0,75.9793,75.9991,75.8212,75.9793,23221.0
2024-12-31 15:20:00,76.87,77.02,76.87,76.97,20964.0,75.9694,76.1177,75.9694,76.0683,20964.0
2024-12-31 15:30:00,76.97,76.99,76.83,76.86,23993.0,76.0683,76.088,75.9299,75.9596,23993.0
2024-12-31 15:40:00,76.86,76.94,76.78,76.91,59313.0,75.9596,76.0386,75.8805,76.009,59313.0
2024-12-31 15:50:00,76.92,76.93,76.63,76.87,292225.0,76.0189,76.0287,75.7323,75.9694,292225.0
2025-01-02 09:30:00,77.24,77.43,77.15,77.35,57946.0,76.3351,76.5229,76.2462,76.4438,57946.0
2025-01-02 09:40:00,77.38,77.7,77.34,77.7,62708.0,76.4735,76.7897,76.4339,76.7897,62708.0
2025-01-02 09:50:00,77.74,77.93,77.6,77.8,38646.0,76.8293,77.017,76.6909,76.8886,38646.0
2025-01-02 10:00:00,77.82,77.9,77.72,77.82,24408.0,76.9083,76.9874,76.8095,76.9083,24408.0
2025-01-02 10:10:00,77.75,77.86,77.73,77.79,19904.0,76.8391,76.9479,76.8194,76.8787,19904.0
2025-01-02 10:20:00,77.76,77.84,77.64,77.77,87940.0,76.849,76.9281,76.7304,76.8589,87940.0
2025-01-02 10:30:00,77.76,77.88,77.62,77.75,33431.0,76.849,76.9676,76.7107,76.8391,33431.0
2025-01-02 10:40:00,77.75,77.84,77.62,77.82,16476.0,76.8391,76.9281,76.7107,76.9083,16476.0
2025-01-02 10:50:00,77.83,77.9,77.74,77.78,13855.0,76.9182,76.9874,76.8293,76.8688,13855.0
2025-01-02 11:00:00,77.78,77.81,77.5,77.6,22763.0,76.8688,76.8984,76.5921,76.6909,22763.0
2025-01-02 11:10:00,77.58,77.69,77.53,77.68,16333.0,76.6711,76.7798,76.6217,76.77,16333.0
2025-01-02 11:20:00,77.67,77.84,77.58,77.84,13414.0,76.7601,76.9281,76.6711,76.9281,13414.0
2025-01-02 11:30:00,77.81,77.89,77.75,77.84,22054.0,76.8984,76.9775,76.8391,76.9281,22054.0
2025-01-02 11:40:00,77.84,77.9,77.8,77.83,13555.0,76.9281,76.9874,76.8886,76.9182,13555.0
2025-01-02 11:50:00,77.85,77.85,77.7,77.74,11046.0,76.938,76.938,76.7897,76.8293,11046.0
2025-01-02 12:00:00,77.76,77.78,77.67,77.74,11423.0,76.849,76.8688,76.7601,76.8293,11423.0
2025-01-02 12:10:00,77.76,77.85,77.71,77.78,32654.0,76.849,76.938,76.7996,76.8688,32654.0
2025-01-02 12:20:00,77.75,77.75,77.37,77.39,29284.0,76.8391,76.8391,76.4636,76.4834,29284.0
2025-01-02 12:30:00,77.36,77.4,77.15,77.16,31675.0,76.4537,76.4932,76.2462,76.2561,31675.0
2025-01-02 12:40:00,77.17,77.21,77.04,77.09,20350.0,76.2659,76.3055,76.1375,76.1869,20350.0
2025-01-02 12:50:00,77.07,77.39,77.06,77.3,23732.0,76.1671,76.4834,76.1572,76.3944,23732.0
2025-01-02 13:00:00,77.27,77.34,77.15,77.2,19670.0,76.3648,76.4339,76.2462,76.2956,19670.0
2025-01-02 13:10:00,77.17,77.18,77.04,77.08,20614.0,76.2659,76.2758,76.1375,76.177,20614.0
2025-01-02 13:20:00,77.09,77.14,77.01,77.09,81185.0,76.1869,76.2363,76.1078,76.1869,81185.0
2025-01-02 13:30:00,77.09,77.1,76.91,77.01,58741.0,76.1869,76.1968,76.009,76.1078,58741.0
2025-01-02 13:40:00,77.01,77.14,76.98,77.04,29074.0,76.1078,76.2363,76.0782,76.1375,29074.0
2025-01-02 13:50:00,77.02,77.1,76.93,77.09,23425.0,76.1177,76.1968,76.0287,76.1869,23425.0
2025-01-02 14:00:00,77.09,77.25,77.03,77.18,28817.0,76.1869,76.345,76.1276,76.2758,28817.0
2025-01-02 14:10:00,77.17,77.21,77.12,77.19,31528.0,76.2659,76.3055,76.2165,76.2857,31528.0
2025-01-02 14:20:00,77.19,77.27,77.16,77.26,59787.0,76.2857,76.3648,76.2561,76.3549,59787.0
2025-01-02 14:30:00,77.25,77.36,77.17,77.34,38030.0,76.345,76.4537,76.2659,76.4339,38030.0
2025-01-02 14:40:00,77.35,77.42,77.32,77.38,37529.0,76.4438,76.513,76.4142,76.4735,37529.0
2025-01-02 14:50:00,77.38,77.44,77.27,77.28,42427.0,76.4735,76.5328,76.3648,76.3746,42427.0
2025-01-02 15:00:00,77.28,77.53,77.27,77.52,58766.0,76.3746,76.6217,76.3648,76.6118,58766.0
2025-01-02 15:10:00,77.5,77.58,77.48,77.56,29143.0,76.5921,76.6711,76.5723,76.6514,29143.0
2025-01-02 15:20:00,77.58,77.67,77.58,77.63,56269.0,76.6711,76.7601,76.6711,76.7205,56269.0
2025-01-02 15:30:00,77.65,77.74,77.48,77.66,69747.0,76.7403,76.8293,76.5723,76.7502,69747.0
2025-01-02 15:40:00,77.65,77.68,77.52,77.52,72655.0,76.7403,76.77,76.6118,76.6118,72655.0
2025-01-02 15:50:00,77.53,77.58,77.3,77.44,202066.0,76.6217,76.6711,76.3944,76.5328,202066.0
2025-01-03 09:30:00,77.01,77.36,76.86,77.24,136132.0,76.1078,76.4537,75.9596,76.3351,136132.0
2025-01-03 09:40:00,77.16,77.3,76.42,76.44,50840.0,76.2561,76.3944,75.5247,75.5445,50840.0
2025-01-03 09:50:00,76.39,76.42,76.14,76.21,33041.0,75.4951,75.5247,75.248,75.3172,33041.0
2025-01-03 10:00:00,76.18,76.7,76.16,76.69,30859.0,75.2875,75.8014,75.2678,75.7916,30859.0
2025-01-03 10:10:00,76.7,76.83,76.53,76.56,30292.0,75.8014,75.9299,75.6334,75.6631,30292.0
2025-01-03 10:20:00,76.6,76.77,76.47,76.76,18457.0,75.7026,75.8706,75.5741,75.8607,18457.0
2025-01-03 10:30:00,76.76,76.85,76.62,76.84,22309.0,75.8607,75.9497,75.7224,75.9398,22309.0
2025-01-03 10:40:00,76.86,76.87,76.71,76.76,28419.0,75.9596,75.9694,75.8113,75.8607,28419.0
2025-01-03 10:50:00,76.78,76.88,76.69,76.85,28355.0,75.8805,75.9793,75.7916,75.9497,28355.0
2025-01-03 11:00:00,76.84,76.93,76.75,76.84,30117.0,75.9398,76.0287,75.8509,75.9398,30117.0
2025-01-03 11:10:00,76.86,76.86,76.77,76.83,24970.0,75.9596,75.9596,75.8706,75.9299,24970.0
2025-01-03 11:20:00,76.83,77.14,76.82,77.12,45436.0,75.9299,76.2363,75.92,76.2165,45436.0
2025-01-03 11:30:00,77.13,77.19,77.02,77.11,40010.0,76.2264,76.2857,76.1177,76.2066,40010.0
2025-01-03 11:40:00,77.11,77.19,77.07,77.14,51777.0,76.2066,76.2857,76.1671,76.2363,51777.0
2025-01-03 11:50:00,77.14,77.14,76.83,76.83,23964.0,76.2363,76.2363,75.9299,75.9299,23964.0
2025-01-03 12:00:00,76.85,76.94,76.84,76.92,11723.0,75.9497,76.0386,75.9398,76.0189,11723.0
2025-01-03 12:10:00,76.91,76.91,76.74,76.75,11617.0,76.009,76.009,75.841,75.8509,11617.0
2025-01-03 12:20:00,76.75,76.77,76.58,76.58,39597.0,75.8509,75.8706,75.6828,75.6828,39597.0
2025-01-03 12:30:00,76.58,76.67,76.57,76.64,20451.0,75.6828,75.7718,75.673,75.7421,20451.0
2025-01-03 12:40:00,76.62,76.64,76.54,76.58,18242.0,75.7224,75.7421,75.6433,75.6828,18242.0
2025-01-03 12:50:00,76.6,76.63,76.45,76.52,36507.0,75.7026,75.7323,75.5544,75.6235,36507.0
2025-01-03 13:00:00,76.51,76.59,76.49,76.51,48508.0,75.6137,75.6927,75.5939,75.6137,48508.0
2025-01-03 13:10:00,76.5,76.55,76.45,76.45,30688.0,75.6038,75.6532,75.5544,75.5544,30688.0
2025-01-03 13:20:00,76.46,76.53,76.4,76.53,29666.0,75.5643,75.6334,75.505,75.6334,29666.0
2025-01-03 13:30:00,76.53,76.55,76.44,76.51,28882.0,75.6334,75.6532,75.5445,75.6137,28882.0
2025-01-03 13:40:00,76.52,76.6,76.41,76.58,32060.0,75.6235,75.7026,75.5148,75.6828,32060.0
2025-01-03 13:50:00,76.57,76.61,76.46,76.6,27106.0,75.673,75.7125,75.5643,75.7026,27106.0
2025-01-03 14:00:00,76.58,76.67,76.55,76.67,25309.0,75.6828,75.7718,75.6532,75.7718,25309.0
2025-01-03 14:10:00,76.68,76.79,76.67,76.78,24529.0,75.7817,75.8904,75.7718,75.8805,24529.0
2025-01-03 14:20:00,76.78,76.79,76.66,76.69,28119.0,75.8805,75.8904,75.7619,75.7916,28119.0
2025-01-03 14:30:00,76.69,76.86,76.68,76.78,33095.0,75.7916,75.9596,75.7817,75.8805,33095.0
2025-01-03 14:40:00,76.77,76.82,76.71,76.78,30806.0,75.8706,75.92,75.8113,75.8805,30806.0
2025-01-03 14:50:00,76.79,76.8,76.7,76.75,38118.0,75.8904,75.9003,75.8014,75.8509,38118.0
2025-01-03 15:00:00,76.75,76.76,76.66,76.72,37216.0,75.8509,75.8607,75.7619,75.8212,37216.0
2025-01-03 15:10:00,76.73,76.83,76.73,76.78,41019.0,75.8311,75.9299,75.8311,75.8805,41019.0
2025-01-03 15:20:00,76.78,76.87,76.74,76.87,36983.0,75.8805,75.9694,75.841,75.9694,36983.0
2025-01-03 15:30:00,76.85,76.87,76.73,76.82,67457.0,75.9497,75.9694,75.8311,75.92,67457.0
2025-01-03 15:40:00,76.82,76.84,76.71,76.79,76228.0,75.92,75.9398,75.8113,75.8904,76228.0
2025-01-03 15:50:00,76.79,76.95,76.76,76.93,321581.0,75.8904,76.0485,75.8607,76.0287,321581.0
2025-01-06 09:30:00,77.78,78.12,77.6,77.94,113864.0,76.8688,77.2048,76.6909,77.0269,113864.0
2025-01-06 09:40:00,77.95,78.23,77.8,78.01,58269.0,77.0368,77.3135,76.8886,77.0961,58269.0
2025-01-06 09:50:00,78.03,78.2,77.94,78.17,21334.0,77.1159,77.2839,77.0269,77.2542,21334.0
2025-01-06 10:00:00,78.14,78.59,78.14,78.48,27636.0,77.2246,77.6693,77.2246,77.5606,27636.0
2025-01-06 10:10:00,78.48,78.5,78.23,78.29,36422.0,77.5606,77.5804,77.3135,77.3728,36422.0
2025-01-06 10:20:00,78.3,78.5,78.18,78.48,26306.0,77.3827,77.5804,77.2641,77.5606,26306.0
2025-01-06 10:30:00,78.48,78.51,78.18,78.25,18871.0,77.5606,77.5902,77.2641,77.3333,18871.0
2025-01-06 10:40:00,78.25,78.25,78.09,78.14,16999.0,77.3333,77.3333,77.1752,77.2246,16999.0
2025-01-06 10:50:00,78.16,78.29,78.14,78.15,12070.0,77.2443,77.3728,77.2246,77.2345,12070.0
2025-01-06 11:00:00,78.15,78.2,78.1,78.17,27750.0,77.2345,77.2839,77.185,77.2542,27750.0
2025-01-06 11:10:00,78.19,78.46,78.19,78.45,36761.0,77.274,77.5408,77.274,77.5309,36761.0
2025-01-06 11:20:00,78.44,78.55,78.44,78.5,54574.0,77.5211,77.6298,77.5211,77.5804,54574.0
2025-01-06 11:30:00,78.51,78.63,78.5,78.6,26821.0,77.5902,77.7088,77.5804,77.6792,26821.0
2025-01-06 11:40:00,78.61,78.69,78.53,78.59,68392.0,77.6891,77.7681,77.61,77.6693,68392.0
2025-01-06 11:50:00,78.57,78.64,78.56,78.56,31631.0,77.6495,77.7187,77.6396,77.6396,31631.0
2025-01-06 12:00:00,78.56,78.56,78.45,78.51,46105.0,77.6396,77.6396,77.5309,77.5902,46105.0
2025-01-06 12:10:00,78.51,78.61,78.49,78.58,20009.0,77.5902,77.6891,77.5705,77.6594,20009.0
2025-01-06 12:20:00,78.59,78.6,78.5,78.53,40413.0,77.6693,77.6792,77.5804,77.61,40413.0
2025-01-06 12:30:00,78.52,78.52,78.48,78.5,15196.0,77.6001,77.6001,77.5606,77.5804,15196.0
2025-01-06 12:40:00,78.5,78.52,78.46,78.5,21776.0,77.5804,77.6001,77.5408,77.5804,21776.0
2025-01-06 12:50:00,78.48,78.51,78.42,78.49,31658.0,77.5606,77.5902,77.5013,77.5705,31658.0
2025-01-06 13:00:00,78.49,78.49,78.31,78.34,26793.0,77.5705,77.5705,77.3926,77.4222,26793.0
2025-01-06 13:10:00,78.34,78.41,78.32,78.36,25247.0,77.4222,77.4914,77.4025,77.442,25247.0
2025-01-06 13:20:00,78.36,78.46,78.33,78.42,32980.0,77.442,77.5408,77.4123,77.5013,32980.0
2025-01-06 13:30:00,78.42,78.43,78.26,78.3,31389.0,77.5013,77.5112,77.3432,77.3827,31389.0
2025-01-06 13:40:00,78.31,78.34,78.25,78.27,44999.0,77.3926,77.4222,77.3333,77.353,44999.0
2025-01-06 13:50:00,78.27,78.32,78.22,78.25,32090.0,77.353,77.4025,77.3036,77.3333,32090.0
2025-01-06 14:00:00,78.24,78.25,78.11,78.2,26045.0,77.3234,77.3333,77.1949,77.2839,26045.0
2025-01-06 14:10:00,78.21,78.35,78.19,78.3,38570.0,77.2937,77.4321,77.274,77.3827,38570.0
2025-01-06 14:20:00,78.34,78.36,78.23,78.24,18262.0,77.4222,77.442,77.3135,77.3234,18262.0
2025-01-06 14:30:00,78.24,78.28,78.2,78.23,27528.0,77.3234,77.3629,77.2839,77.3135,27528.0
2025-01-06 14:40:00,78.22,78.28,78.2,78.27,23591.0,77.3036,77.3629,77.2839,77.353,23591.0
2025-01-06 14:50:00,78.27,78.27,78.0,78.05,39246.0,77.353,77.353,77.0862,77.1356,39246.0
2025-01-06 15:00:00,78.03,78.03,77.86,77.91,16827.0,77.1159,77.1159,76.9479,76.9973,16827.0
2025-01-06 15:10:00,77.91,77.95,77.84,77.87,37017.0,76.9973,77.0368,76.9281,76.9577,37017.0
2025-01-06 15:20:00,77.85,77.9,77.81,77.83,62742.0,76.938,76.9874,76.8984,76.9182,62742.0
2025-01-06 15:30:00,77.83,77.95,77.83,77.87,51590.0,76.9182,77.0368,76.9182,76.9577,51590.0
2025-01-06 15:40:00,77.87,77.92,77.84,77.86,74762.0,76.9577,77.0071,76.9281,76.9479,74762.0
2025-01-06 15:50:00,77.86,77.98,77.82,77.95,248245.0,76.9479,77.0664,76.9083,77.0368,248245.0
2025-01-07 09:30:00,78.13,78.48,78.06,78.36,46696.0,77.2147,77.5606,77.1455,77.442,46696.0
2025-01-07 09:40:00,78.36,78.44,77.83,77.83,106312.0,77.442,77.5211,76.9182,76.9182,106312.0
2025-01-07 09:50:00,77.81,78.09,77.8,78.05,35990.0,76.8984,77.1752,76.8886,77.1356,35990.0
2025-01-07 10:00:00,78.0,78.03,77.13,77.13,48756.0,77.0862,77.1159,76.2264,76.2264,48756.0
2025-01-07 10:10:00,77.15,77.31,77.06,77.31,37729.0,76.2462,76.4043,76.1572,76.4043,37729.0
2025-01-07 10:20:00,77.36,77.82,77.34,77.74,20169.0,76.4537,76.9083,76.4339,76.8293,20169.0
2025-01-07 10:30:00,77.72,78.0,77.69,77.78,35215.0,76.8095,77.0862,76.7798,76.8688,35215.0
2025-01-07 10:40:00,77.8,77.95,77.75,77.95,71178.0,76.8886,77.0368,76.8391,77.0368,71178.0
2025-01-07 10:50:00,77.95,78.27,77.93,78.27,44978.0,77.0368,77.353,77.017,77.353,44978.0
2025-01-07 11:00:00,78.32,78.46,78.32,78.34,32644.0,77.4025,77.5408,77.4025,77.4222,32644.0
2025-01-07 11:10:00,78.36,78.43,78.21,78.29,18578.0,77.442,77.5112,77.2937,77.3728,18578.0
2025-01-07 11:20:00,78.31,78.36,78.21,78.36,17606.0,77.3926,77.442,77.2937,77.442,17606.0
2025-01-07 11:30:00,78.35,78.47,78.25,78.47,63190.0,77.4321,77.5507,77.3333,77.5507,63190.0
2025-01-07 11:40:00,78.46,78.49,78.27,78.32,39337.0,77.5408,77.5705,77.353,77.4025,39337.0
2025-01-07 11:50:00,78.31,78.33,78.17,78.2,54934.0,77.3926,77.4123,77.2542,77.2839,54934.0
2025-01-07 12:00:00,78.21,78.28,78.12,78.16,25941.0,77.2937,77.3629,77.2048,77.2443,25941.0
2025-01-07 12:10:00,78.16,78.41,78.14,78.37,24510.0,77.2443,77.4914,77.2246,77.4519,24510.0
2025-01-07 12:20:00,78.36,78.38,78.13,78.18,25453.0,77.442,77.4618,77.2147,77.2641,25453.0
2025-01-07 12:30:00,78.2,78.36,78.19,78.24,19659.0,77.2839,77.442,77.274,77.3234,19659.0
2025-01-07 12:40:00,78.24,78.29,78.21,78.28,33252.0,77.3234,77.3728,77.2937,77.3629,33252.0
2025-01-07 12:50:00,78.27,78.44,78.21,78.43,42706.0,77.353,77.5211,77.2937,77.5112,42706.0
2025-01-07 13:00:00,78.44,78.48,78.35,78.43,43531.0,77.5211,77.5606,77.4321,77.5112,43531.0
2025-01-07 13:10:00,78.44,78.47,78.34,78.37,26604.0,77.5211,77.5507,77.4222,77.4519,26604.0
2025-01-07 13:20:00,78.36,78.42,78.34,78.41,19893.0,77.442,77.5013,77.4222,77.4914,19893.0
2025-01-07 13:30:00,78.4,78.41,78.27,78.31,22513.0,77.4815,77.4914,77.353,77.3926,22513.0
2025-01-07 13:40:00,78.3,78.3,78.15,78.21,21548.0,77.3827,77.3827,77.2345,77.2937,21548.0
2025-01-07 13:50:00,78.21,78.25,78.19,78.21,12840.0,77.2937,77.3333,77.274,77.2937,12840.0
2025-01-07 14:00:00,78.2,78.2,78.09,78.11,22044.0,77.2839,77.2839,77.1752,77.1949,22044.0
2025-01-07 14:10:00,78.12,78.17,78.03,78.04,20458.0,77.2048,77.2542,77.1159,77.1257,20458.0
2025-01-07 14:20:00,78.05,78.14,78.04,78.11,44172.0,77.1356,77.2246,77.1257,77.1949,44172.0
2025-01-07 14:30:00,78.1,78.13,78.02,78.05,23972.0,77.185,77.2147,77.106,77.1356,23972.0
2025-01-07 14:40:00,78.06,78.19,78.03,78.08,24223.0,77.1455,77.274,77.1159,77.1653,24223.0
2025-01-07 14:50:00,78.08,78.12,78.02,78.03,30929.0,77.1653,77.2048,77.106,77.1159,30929.0
2025-01-07 15:00:00,78.03,78.04,77.83,77.83,54693.0,77.1159,77.1257,76.9182,76.9182,54693.0
2025-01-07 15:10:00,77.81,77.82,77.67,77.68,48260.0,76.8984,76.9083,76.7601,76.77,48260.0
2025-01-07 15:20:00,77.68,77.71,77.57,77.67,42179.0,76.77,76.7996,76.6612,76.7601,42179.0
2025-01-07 15:30:00,77.67,77.73,77.57,77.7,64640.0,76.7601,76.8194,76.6612,76.7897,64640.0
2025-01-07 15:40:00,77.7,77.81,77.69,77.72,66702.0,76.7897,76.8984,76.7798,76.8095,66702.0
2025-01-07 15:50:00,77.71,77.97,77.69,77.96,225544.0,76.7996,77.0566,76.7798,77.0467,225544.0
2025-01-08 09:30:00,77.9,77.95,77.34,77.75,57212.0,76.9874,77.0368,76.4339,76.8391,57212.0
2025-01-08 09:40:00,77.69,77.73,77.18,77.29,19489.0,76.7798,76.8194,76.2758,76.3845,19489.0
2025-01-08 09:50:00,77.25,77.31,76.94,77.02,112479.0,76.345,76.4043,76.0386,76.1177,112479.0
2025-01-08 10:00:00,77.03,77.28,76.99,77.2,31887.0,76.1276,76.3746,76.088,76.2956,31887.0
2025-01-08 10:10:00,77.22,77.24,76.97,76.98,35733.0,76.3153,76.3351,76.0683,76.0782,35733.0
2025-01-08 10:20:00,76.98,76.98,76.78,76.79,23802.0,76.0782,76.0782,75.8805,75.8904,23802.0
2025-01-08 10:30:00,76.81,77.07,76.79,77.0,60125.0,75.9102,76.1671,75.8904,76.0979,60125.0
2025-01-08 10:40:00,76.95,77.15,76.9,77.12,17708.0,76.0485,76.2462,75.9991,76.2165,17708.0
2025-01-08 10:50:00,77.07,77.32,77.07,77.27,17002.0,76.1671,76.4142,76.1671,76.3648,17002.0
2025-01-08 11:00:00,77.29,77.42,77.21,77.4,21625.0,76.3845,76.513,76.3055,76.4932,21625.0
2025-01-08 11:10:00,77.4,77.44,77.23,77.27,20545.0,76.4932,76.5328,76.3252,76.3648,20545.0
2025-01-08 11:20:00,77.28,77.37,77.26,77.3,25656.0,76.3746,76.4636,76.3549,76.3944,25656.0
2025-01-08 11:30:00,77.33,77.61,77.32,77.61,26769.0,76.4241,76.7008,76.4142,76.7008,26769.0
2025-01-08 11:40:00,77.61,77.71,77.55,77.7,30751.0,76.7008,76.7996,76.6415,76.7897,30751.0
2025-01-08 11:50:00,77.7,77.71,77.57,77.62,15461.0,76.7897,76.7996,76.6612,76.7107,15461.0
2025-01-08 12:00:00,77.65,77.65,77.41,77.43,11090.0,76.7403,76.7403,76.5031,76.5229,11090.0
2025-01-08 12:10:00,77.43,77.49,77.36,77.48,14958.0,76.5229,76.5822,76.4537,76.5723,14958.0
2025-01-08 12:20:00,77.49,77.5,77.32,77.33,31704.0,76.5822,76.5921,76.4142,76.4241,31704.0
2025-01-08 12:30:00,77.34,77.45,77.31,77.33,25933.0,76.4339,76.5427,76.4043,76.4241,25933.0
2025-01-08 12:40:00,77.33,77.45,77.32,77.39,17053.0,76.4241,76.5427,76.4142,76.4834,17053.0
2025-01-08 12:50:00,77.38,77.57,77.37,77.52,13552.0,76.4735,76.6612,76.4636,76.6118,13552.0
2025-01-08 13:00:00,77.5,77.71,77.5,77.62,20296.0,76.5921,76.7996,76.5921,76.7107,20296.0
2025-01-08 13:10:00,77.62,77.63,77.55,77.59,25058.0,76.7107,76.7205,76.6415,76.681,25058.0
2025-01-08 13:20:00,77.59,77.67,77.51,77.63,10655.0,76.681,76.7601,76.602,76.7205,10655.0
2025-01-08 13:30:00,77.63,77.67,77.55,77.64,17402.0,76.7205,76.7601,76.6415,76.7304,17402.0
2025-01-08 13:40:00,77.66,77.72,77.57,77.57,15450.0,76.7502,76.8095,76.6612,76.6612,15450.0
2025-01-08 13:50:00,77.54,77.55,77.4,77.47,9982.0,76.6316,76.6415,76.4932,76.5624,9982.0
2025-01-08 14:00:00,77.47,77.69,77.4,77.69,22372.0,76.5624,76.7798,76.4932,76.7798,22372.0
2025-01-08 14:10:00,77.69,77.76,77.59,77.71,64113.0,76.7798,76.849,76.681,76.7996,64113.0
2025-01-08 14:20:00,77.71,77.88,77.69,77.77,23003.0,76.7996,76.9676,76.7798,76.8589,23003.0
2025-01-08 14:30:00,77.76,77.76,77.57,77.59,18599.0,76.849,76.849,76.6612,76.681,18599.0
2025-01-08 14:40:00,77.58,77.61,77.53,77.59,12553.0,76.6711,76.7008,76.6217,76.681,12553.0
2025-01-08 14:50:00,77.6,77.62,77.54,77.58,16677.0,76.6909,76.7107,76.6316,76.6711,16677.0
2025-01-08 15:00:00,77.62,77.67,77.51,77.52,18266.0,76.7107,76.7601,76.602,76.6118,18266.0
2025-01-08 15:10:00,77.53,77.65,77.47,77.65,31144.0,76.6217,76.7403,76.5624,76.7403,31144.0
2025-01-08 15:20:00,77.66,77.76,77.64,77.75,26290.0,76.7502,76.849,76.7304,76.8391,26290.0
2025-01-08 15:30:00,77.76,77.79,77.63,77.68,25703.0,76.849,76.8787,76.7205,76.77,25703.0
2025-01-08 15:40:00,77.67,77.77,77.63,77.73,40330.0,76.7601,76.8589,76.7205,76.8194,40330.0
2025-01-08 15:50:00,77.74,78.01,77.71,77.93,291185.0,76.8293,77.0961,76.7996,77.017,291185.0
2025-01-10 09:30:00,77.4,77.85,76.69,76.78,61927.0,76.4932,76.938,75.7916,75.8805,61927.0
2025-01-10 09:40:00,76.7,76.87,76.57,76.72,81855.0,75.8014,75.9694,75.673,75.8212,81855.0
2025-01-10 09:50:00,76.72,76.92,76.7,76.75,49686.0,75.8212,76.0189,75.8014,75.8509,49686.0
2025-01-10 10:00:00,76.75,76.75,76.16,76.23,62226.0,75.8509,75.8509,75.2678,75.3369,62226.0
2025-01-10 10:10:00,76.28,76.47,76.13,76.43,41062.0,75.3864,75.5741,75.2381,75.5346,41062.0
2025-01-10 10:20:00,76.42,76.6,76.41,76.6,36429.0,75.5247,75.7026,75.5148,75.7026,36429.0
2025-01-10 10:30:00,76.59,76.69,76.52,76.59,41530.0,75.6927,75.7916,75.6235,75.6927,41530.0
2025-01-10 10:40:00,76.58,76.61,76.35,76.42,37588.0,75.6828,75.7125,75.4555,75.5247,37588.0
2025-01-10 10:50:00,76.34,76.52,76.23,76.45,55351.0,75.4457,75.6235,75.3369,75.5544,55351.0
2025-01-10 11:00:00,76.46,76.46,76.17,76.24,48491.0,75.5643,75.5643,75.2776,75.3468,48491.0
2025-01-10 11:10:00,76.23,76.35,76.09,76.12,52566.0,75.3369,75.4555,75.1986,75.2282,52566.0
2025-01-10 11:20:00,76.13,76.2,75.96,76.01,26964.0,75.2381,75.3073,75.0701,75.1195,26964.0
2025-01-10 11:30:00,76.02,76.02,75.85,75.9,16785.0,75.1294,75.1294,74.9614,75.0108,16785.0
2025-01-10 11:40:00,75.92,76.07,75.82,76.0,70989.0,75.0306,75.1788,74.9317,75.1096,70989.0
2025-01-10 11:50:00,75.99,76.07,75.8,75.83,18845.0,75.0998,75.1788,74.912,74.9416,18845.0
2025-01-10 12:00:00,75.83,75.86,75.72,75.77,13831.0,74.9416,74.9713,74.8329,74.8823,13831.0
2025-01-10 12:10:00,75.81,75.89,75.74,75.89,21401.0,74.9219,75.0009,74.8527,75.0009,21401.0
2025-01-10 12:20:00,75.88,75.88,75.75,75.85,24133.0,74.991,74.991,74.8626,74.9614,24133.0
2025-01-10 12:30:00,75.86,75.93,75.84,75.88,27175.0,74.9713,75.0405,74.9515,74.991,27175.0
2025-01-10 12:40:00,75.87,76.02,75.85,76.0,24723.0,74.9812,75.1294,74.9614,75.1096,24723.0
2025-01-10 12:50:00,75.99,76.1,75.91,76.1,30066.0,75.0998,75.2085,75.0207,75.2085,30066.0
2025-01-10 13:00:00,76.06,76.12,75.96,76.12,16370.0,75.1689,75.2282,75.0701,75.2282,16370.0
2025-01-10 13:10:00,76.13,76.18,76.07,76.12,17505.0,75.2381,75.2875,75.1788,75.2282,17505.0
2025-01-10 13:20:00,76.11,76.31,76.11,76.22,13730.0,75.2184,75.416,75.2184,75.3271,13730.0
2025-01-10 13:30:00,76.21,76.21,76.11,76.14,19607.0,75.3172,75.3172,75.2184,75.248,19607.0
2025-01-10 13:40:00,76.16,76.3,76.14,76.3,14182.0,75.2678,75.4061,75.248,75.4061,14182.0
2025-01-10 13:50:00,76.3,76.36,76.19,76.36,24087.0,75.4061,75.4654,75.2974,75.4654,24087.0
2025-01-10 14:00:00,76.34,76.35,76.07,76.07,71794.0,75.4457,75.4555,75.1788,75.1788,71794.0
2025-01-10 14:10:00,76.08,76.19,76.04,76.19,18211.0,75.1887,75.2974,75.1492,75.2974,18211.0
2025-01-10 14:20:00,76.2,76.23,76.06,76.18,23051.0,75.3073,75.3369,75.1689,75.2875,23051.0
2025-01-10 14:30:00,76.17,76.17,76.08,76.14,15485.0,75.2776,75.2776,75.1887,75.248,15485.0
2025-01-10 14:40:00,76.13,76.14,76.01,76.01,13837.0,75.2381,75.248,75.1195,75.1195,13837.0
2025-01-10 14:50:00,76.02,76.16,76.02,76.13,16883.0,75.1294,75.2678,75.1294,75.2381,16883.0
2025-01-10 15:00:00,76.13,76.18,76.02,76.12,15303.0,75.2381,75.2875,75.1294,75.2282,15303.0
2025-01-10 15:10:00,76.13,76.13,75.89,75.9,68114.0,75.2381,75.2381,75.0009,75.0108,68114.0
2025-01-10 15:20:00,75.9,75.91,75.67,75.76,121944.0,75.0108,75.0207,74.7835,74.8725,121944.0
2025-01-10 15:30:00,75.74,75.94,75.7,75.81,73417.0,74.8527,75.0503,74.8132,74.9219,73417.0
2025-01-10 15:40:00,75.8,75.89,75.64,75.66,90949.0,74.912,75.0009,74.7539,74.7736,90949.0
2025-01-10 15:50:00,75.64,75.76,75.39,75.43,385360.0,74.7539,74.8725,74.5068,74.5463,385360.0
2025-01-13 09:30:00,75.15,75.38,74.91,75.34,98348.0,74.2696,74.4969,74.0324,74.4574,98348.0
2025-01-13 09:40:00,75.34,75.78,75.3,75.74,142182.0,74.4574,74.8922,74.4178,74.8527,142182.0
2025-01-13 09:50:00,75.77,75.91,75.65,75.89,129040.0,74.8823,75.0207,74.7637,75.0009,129040.0
2025-01-13 10:00:00,75.88,75.93,75.69,75.7,128222.0,74.991,75.0405,74.8033,74.8132,128222.0
2025-01-13 10:10:00,75.73,75.92,75.69,75.8,52182.0,74.8428,75.0306,74.8033,74.912,52182.0
2025-01-13 10:20:00,75.82,75.88,75.38,75.39,30202.0,74.9317,74.991,74.4969,74.5068,30202.0
2025-01-13 10:30:00,75.4,75.62,75.34,75.6,35311.0,74.5167,74.7341,74.4574,74.7143,35311.0
2025-01-13 10:40:00,75.61,75.87,75.59,75.76,37380.0,74.7242,74.9812,74.7044,74.8725,37380.0
2025-01-13 10:50:00,75.76,75.79,75.66,75.71,33961.0,74.8725,74.9021,74.7736,74.823,33961.0
2025-01-13 11:00:00,75.72,75.74,75.64,75.68,25216.0,74.8329,74.8527,74.7539,74.7934,25216.0
2025-01-13 11:10:00,75.68,75.76,75.59,75.59,32545.0,74.7934,74.8725,74.7044,74.7044,32545.0
2025-01-13 11:20:00,75.63,75.76,75.53,75.55,40762.0,74.744,74.8725,74.6451,74.6649,40762.0
2025-01-13 11:30:00,75.54,75.59,75.42,75.44,40781.0,74.655,74.7044,74.5364,74.5562,40781.0
2025-01-13 11:40:00,75.46,75.6,75.45,75.5,25550.0,74.576,74.7143,74.5661,74.6155,25550.0
2025-01-13 11:50:00,75.47,75.49,75.2,75.21,86906.0,74.5858,74.6056,74.319,74.3289,86906.0
2025-01-13 12:00:00,75.21,75.33,75.19,75.28,43196.0,74.3289,74.4475,74.3091,74.3981,43196.0
2025-01-13 12:10:00,75.27,75.3,75.17,75.28,83197.0,74.3882,74.4178,74.2894,74.3981,83197.0
2025-01-13 12:20:00,75.27,75.31,75.21,75.28,59974.0,74.3882,74.4277,74.3289,74.3981,59974.0
2025-01-13 12:30:00,75.27,75.39,75.2,75.32,55837.0,74.3882,74.5068,74.319,74.4376,55837.0
2025-01-13 12:40:00,75.31,75.48,75.31,75.38,36247.0,74.4277,74.5957,74.4277,74.4969,36247.0
2025-01-13 12:50:00,75.39,75.55,75.32,75.55,33852.0,74.5068,74.6649,74.4376,74.6649,33852.0
2025-01-13 13:00:00,75.54,75.62,75.48,75.55,42035.0,74.655,74.7341,74.5957,74.6649,42035.0
2025-01-13 13:10:00,75.56,75.62,75.53,75.56,29144.0,74.6748,74.7341,74.6451,74.6748,29144.0
2025-01-13 13:20:00,75.56,75.65,75.53,75.65,26619.0,74.6748,74.7637,74.6451,74.7637,26619.0
2025-01-13 13:30:00,75.65,75.7,75.61,75.67,40927.0,74.7637,74.8132,74.7242,74.7835,40927.0
2025-01-13 13:40:00,75.67,75.67,75.6,75.63,39683.0,74.7835,74.7835,74.7143,74.744,39683.0
2025-01-13 13:50:00,75.63,75.7,75.54,75.7,36912.0,74.744,74.8132,74.655,74.8132,36912.0
2025-01-13 14:00:00,75.7,75.7,75.59,75.63,31466.0,74.8132,74.8132,74.7044,74.744,31466.0
2025-01-13 14:10:00,75.64,75.67,75.58,75.59,22711.0,74.7539,74.7835,74.6946,74.7044,22711.0
2025-01-13 14:20:00,75.59,75.69,75.56,75.69,52025.0,74.7044,74.8033,74.6748,74.8033,52025.0
2025-01-13 14:30:00,75.68,75.74,75.59,75.69,47767.0,74.7934,74.8527,74.7044,74.8033,47767.0
2025-01-13 14:40:00,75.7,75.74,75.62,75.63,28036.0,74.8132,74.8527,74.7341,74.744,28036.0
2025-01-13 14:50:00,75.63,75.71,75.62,75.67,38945.0,74.744,74.823,74.7341,74.7835,38945.0
2025-01-13 15:00:00,75.65,75.77,75.61,75.72,27443.0,74.7637,74.8823,74.7242,74.8329,27443.0
2025-01-13 15:10:00,75.73,75.75,75.6,75.63,36167.0,74.8428,74.8626,74.7143,74.744,36167.0
2025-01-13 15:20:00,75.63,75.66,75.56,75.64,52826.0,74.744,74.7736,74.6748,74.7539,52826.0
2025-01-13 15:30:00,75.64,75.73,75.58,75.69,63939.0,74.7539,74.8428,74.6946,74.8033,63939.0
2025-01-13 15:40:00,75.69,75.75,75.65,75.74,91453.0,74.8033,74.8626,74.7637,74.8527,91453.0
2025-01-13 15:50:00,75.74,76.14,75.74,76.1,348364.0,74.8527,75.248,74.8527,75.2085,348364.0
2025-01-14 09:30:00,75.97,76.71,75.97,76.51,81826.0,75.08,75.8113,75.08,75.6137,81826.0
2025-01-14 09:40:00,76.55,76.74,76.46,76.61,65049.0,75.6532,75.841,75.5643,75.7125,65049.0
2025-01-14 09:50:00,76.61,76.64,76.48,76.56,90151.0,75.7125,75.7421,75.584,75.6631,90151.0
2025-01-14 10:00:00,76.55,76.67,76.2,76.24,105892.0,75.6532,75.7718,75.3073,75.3468,105892.0
2025-01-14 10:10:00,76.23,76.38,76.16,76.26,138471.0,75.3369,75.4852,75.2678,75.3666,138471.0
2025-01-14 10:20:00,76.25,76.3,76.08,76.23,82825.0,75.3567,75.4061,75.1887,75.3369,82825.0
2025-01-14 10:30:00,76.25,76.44,76.2,76.36,48546.0,75.3567,75.5445,75.3073,75.4654,48546.0
2025-01-14 10:40:00,76.38,76.44,76.25,76.36,43308.0,75.4852,75.5445,75.3567,75.4654,43308.0
2025-01-14 10:50:00,76.36,76.48,76.26,76.37,59402.0,75.4654,75.584,75.3666,75.4753,59402.0
2025-01-14 11:00:00,76.37,76.37,76.05,76.18,55675.0,75.4753,75.4753,75.1591,75.2875,55675.0
2025-01-14 11:10:00,76.16,76.22,76.08,76.15,51810.0,75.2678,75.3271,75.1887,75.2579,51810.0
2025-01-14 11:20:00,76.13,76.25,76.03,76.06,51914.0,75.2381,75.3567,75.1393,75.1689,51914.0
2025-01-14 11:30:00,76.06,76.17,76.02,76.06,69535.0,75.1689,75.2776,75.1294,75.1689,69535.0
2025-01-14 11:40:00,76.07,76.09,75.86,75.9,49425.0,75.1788,75.1986,74.9713,75.0108,49425.0
2025-01-14 11:50:00,75.88,75.92,75.81,75.81,57846.0,74.991,75.0306,74.9219,74.9219,57846.0
2025-01-14 12:00:00,75.81,75.9,75.79,75.85,36162.0,74.9219,75.0108,74.9021,74.9614,36162.0
2025-01-14 12:10:00,75.85,75.93,75.83,75.85,39722.0,74.9614,75.0405,74.9416,74.9614,39722.0
2025-01-14 12:20:00,75.86,75.93,75.81,75.86,48553.0,74.9713,75.0405,74.9219,74.9713,48553.0
2025-01-14 12:30:00,75.87,75.88,75.72,75.87,42504.0,74.9812,74.991,74.8329,74.9812,42504.0
2025-01-14 12:40:00,75.87,75.92,75.83,75.84,41898.0,74.9812,75.0306,74.9416,74.9515,41898.0
2025-01-14 12:50:00,75.84,75.93,75.83,75.91,47854.0,74.9515,75.0405,74.9416,75.0207,47854.0
2025-01-14 13:00:00,75.91,76.01,75.88,75.99,41322.0,75.0207,75.1195,74.991,75.0998,41322.0
2025-01-14 13:10:00,75.99,76.07,75.98,76.03,29593.0,75.0998,75.1788,75.0899,75.1393,29593.0
2025-01-14 13:20:00,76.03,76.14,76.03,76.06,46112.0,75.1393,75.248,75.1393,75.1689,46112.0
2025-01-14 13:30:00,76.06,76.26,76.05,76.26,30597.0,75.1689,75.3666,75.1591,75.3666,30597.0
2025-01-14 13:40:00,76.26,76.32,76.19,76.28,30986.0,75.3666,75.4259,75.2974,75.3864,30986.0
2025-01-14 13:50:00,76.28,76.32,76.25,76.32,28196.0,75.3864,75.4259,75.3567,75.4259,28196.0
2025-01-14 14:00:00,76.31,76.34,76.2,76.2,27785.0,75.416,75.4457,75.3073,75.3073,27785.0
2025-01-14 14:10:00,76.21,76.35,76.17,76.35,33966.0,75.3172,75.4555,75.2776,75.4555,33966.0
2025-01-14 14:20:00,76.35,76.38,76.23,76.24,28642.0,75.4555,75.4852,75.3369,75.3468,28642.0
2025-01-14 14:30:00,76.22,76.31,76.21,76.27,32025.0,75.3271,75.416,75.3172,75.3765,32025.0
2025-01-14 14:40:00,76.26,76.29,76.17,76.18,56511.0,75.3666,75.3962,75.2776,75.2875,56511.0
2025-01-14 14:50:00,76.18,76.18,75.92,75.95,59614.0,75.2875,75.2875,75.0306,75.0602,59614.0
2025-01-14 15:00:00,75.95,75.96,75.83,75.87,78190.0,75.0602,75.0701,74.9416,74.9812,78190.0
2025-01-14 15:10:00,75.88,76.01,75.85,75.99,73325.0,74.991,75.1195,74.9614,75.0998,73325.0
2025-01-14 15:20:00,76.0,76.06,75.95,76.05,86576.0,75.1096,75.1689,75.0602,75.1591,86576.0
2025-01-14 15:30:00,76.05,76.06,75.89,75.9,79998.0,75.1591,75.1689,75.0009,75.0108,79998.0
2025-01-14 15:40:00,75.89,75.98,75.8,75.91,150828.0,75.0009,75.0899,74.912,75.0207,150828.0
2025-01-14 15:50:00,75.91,76.02,75.81,75.91,523901.0,75.0207,75.1294,74.9219,75.0207,523901.0
2025-01-15 09:30:00,79.1,80.9,79.1,80.64,197245.0,78.1733,79.9522,78.1733,79.6953,197245.0
2025-01-15 09:40:00,80.63,80.85,80.06,80.75,160341.0,79.6854,79.9028,79.1221,79.804,160341.0
2025-01-15 09:50:00,80.75,80.99,80.26,80.42,244060.0,79.804,80.0412,79.3197,79.4779,244060.0
2025-01-15 10:00:00,80.42,80.57,79.88,80.45,270182.0,79.4779,79.6261,78.9442,79.5075,270182.0
2025-01-15 10:10:00,80.44,80.83,80.38,80.54,177794.0,79.4976,79.8831,79.4383,79.5965,177794.0
2025-01-15 10:20:00,80.54,80.54,79.86,80.04,103395.0,79.5965,79.5965,78.9244,79.1023,103395.0
2025-01-15 10:30:00,80.07,80.95,80.01,80.91,221752.0,79.132,80.0016,79.0727,79.9621,221752.0
2025-01-15 10:40:00,80.91,81.35,80.55,80.62,226569.0,79.9621,80.397,79.6063,79.6755,226569.0
2025-01-15 10:50:00,80.6,81.21,80.49,80.94,101701.0,79.6558,80.2586,79.547,79.9918,101701.0
2025-01-15 11:00:00,80.95,81.06,80.73,80.78,99829.0,80.0016,80.1104,79.7842,79.8336,99829.0
2025-01-15 11:10:00,80.79,80.83,80.49,80.59,71254.0,79.8435,79.8831,79.547,79.6459,71254.0
2025-01-15 11:20:00,80.59,80.85,80.41,80.65,74323.0,79.6459,79.9028,79.468,79.7052,74323.0
2025-01-15 11:30:00,80.64,80.88,80.5,80.73,66836.0,79.6953,79.9325,79.5569,79.7842,66836.0
2025-01-15 11:40:00,80.76,80.79,80.57,80.63,114158.0,79.8139,79.8435,79.6261,79.6854,114158.0
2025-01-15 11:50:00,80.63,80.74,80.44,80.71,59652.0,79.6854,79.7941,79.4976,79.7645,59652.0
2025-01-15 12:00:00,80.7,81.14,80.68,81.05,142014.0,79.7546,80.1894,79.7348,80.1005,142014.0
2025-01-15 12:10:00,81.05,81.17,80.98,81.02,110246.0,80.1005,80.2191,80.0313,80.0708,110246.0
2025-01-15 12:20:00,81.03,81.1,80.87,80.88,123119.0,80.0807,80.1499,79.9226,79.9325,123119.0
2025-01-15 12:30:00,80.88,81.12,80.84,81.0,115126.0,79.9325,80.1697,79.8929,80.0511,115126.0
2025-01-15 12:40:00,81.02,81.44,80.96,81.22,98406.0,80.0708,80.4859,80.0115,80.2685,98406.0
2025-01-15 12:50:00,81.22,81.57,81.21,81.37,113381.0,80.2685,80.6144,80.2586,80.4167,113381.0
2025-01-15 13:00:00,81.37,81.52,81.3,81.35,127191.0,80.4167,80.565,80.3475,80.397,127191.0
2025-01-15 13:10:00,81.34,81.56,81.28,81.3,200168.0,80.3871,80.6045,80.3278,80.3475,200168.0
2025-01-15 13:20:00,81.27,81.33,81.15,81.3,74330.0,80.3179,80.3772,80.1993,80.3475,74330.0
2025-01-15 13:30:00,81.32,81.6,81.29,81.54,87292.0,80.3673,80.644,80.3377,80.5847,87292.0
2025-01-15 13:40:00,81.53,81.85,81.5,81.81,72775.0,80.5749,80.8911,80.5452,80.8516,72775.0
2025-01-15 13:50:00,81.81,82.03,81.81,82.03,110791.0,80.8516,81.069,80.8516,81.069,110791.0
2025-01-15 14:00:00,82.02,82.13,81.92,82.08,79573.0,81.0591,81.1678,80.9603,81.1184,79573.0
2025-01-15 14:10:00,82.07,82.14,81.79,81.89,155119.0,81.1085,81.1777,80.8318,80.9306,155119.0
2025-01-15 14:20:00,81.9,81.98,81.57,81.67,164967.0,80.9405,81.0196,80.6144,80.7132,164967.0
2025-01-15 14:30:00,81.68,82.04,81.67,81.97,92339.0,80.7231,81.0789,80.7132,81.0097,92339.0
2025-01-15 14:40:00,82.01,82.03,81.89,82.0,37557.0,81.0492,81.069,80.9306,81.0393,37557.0
2025-01-15 14:50:00,81.99,81.99,81.87,81.95,61142.0,81.0295,81.0295,80.9109,80.9899,61142.0
2025-01-15 15:00:00,81.95,81.99,81.8,81.98,60285.0,80.9899,81.0295,80.8417,81.0196,60285.0
2025-01-15 15:10:00,81.97,82.03,81.85,81.86,43928.0,81.0097,81.069,80.8911,80.901,43928.0
2025-01-15 15:20:00,81.86,81.86,81.57,81.64,105639.0,80.901,80.901,80.6144,80.6836,105639.0
2025-01-15 15:30:00,81.65,81.98,81.63,81.69,217520.0,80.6934,81.0196,80.6737,80.733,217520.0
2025-01-15 15:40:00,81.68,81.89,81.64,81.72,254454.0,80.7231,80.9306,80.6836,80.7626,254454.0
2025-01-15 15:50:00,81.7,82.09,81.58,82.03,633537.0,80.7429,81.1283,80.6243,81.069,633537.0
2025-01-16 09:30:00,81.72,82.31,81.31,81.49,104178.0,80.7626,81.3457,80.3574,80.5353,104178.0
2025-01-16 09:40:00,81.54,81.6,81.19,81.54,62649.0,80.5847,80.644,80.2388,80.5847,62649.0
2025-01-16 09:50:00,81.51,81.56,81.17,81.34,92440.0,80.5551,80.6045,80.2191,80.3871,92440.0
2025-01-16 10:00:00,81.32,81.6,81.19,81.54,158637.0,80.3673,80.644,80.2388,80.5847,158637.0
2025-01-16 10:10:00,81.54,81.64,81.04,81.56,139117.0,80.5847,80.6836,80.0906,80.6045,139117.0
2025-01-16 10:20:00,81.56,81.7,81.43,81.55,61580.0,80.6045,80.7429,80.476,80.5946,61580.0
2025-01-16 10:30:00,81.53,81.53,81.24,81.39,46075.0,80.5749,80.5749,80.2883,80.4365,46075.0
2025-01-16 10:40:00,81.4,81.4,81.22,81.3,38565.0,80.4464,80.4464,80.2685,80.3475,38565.0
2025-01-16 10:50:00,81.31,81.54,81.24,81.52,51173.0,80.3574,80.5847,80.2883,80.565,51173.0
2025-01-16 11:00:00,81.53,81.61,81.46,81.49,52010.0,80.5749,80.6539,80.5057,80.5353,52010.0
2025-01-16 11:10:00,81.47,81.49,81.27,81.45,62913.0,80.5156,80.5353,80.3179,80.4958,62913.0
2025-01-16 11:20:00,81.45,81.74,81.42,81.73,92575.0,80.4958,80.7824,80.4661,80.7725,92575.0
2025-01-16 11:30:00,81.72,81.99,81.71,81.92,68597.0,80.7626,81.0295,80.7527,80.9603,68597.0
2025-01-16 11:40:00,81.92,81.96,81.8,81.84,45644.0,80.9603,80.9998,80.8417,80.8812,45644.0
2025-01-16 11:50:00,81.84,81.89,81.69,81.73,31198.0,80.8812,80.9306,80.733,80.7725,31198.0
2025-01-16 12:00:00,81.72,81.85,81.58,81.59,85130.0,80.7626,80.8911,80.6243,80.6342,85130.0
2025-01-16 12:10:00,81.59,81.62,81.48,81.48,30388.0,80.6342,80.6638,80.5254,80.5254,30388.0
2025-01-16 12:20:00,81.49,81.58,81.43,81.56,27098.0,80.5353,80.6243,80.476,80.6045,27098.0
2025-01-16 12:30:00,81.55,81.58,81.47,81.47,60375.0,80.5946,80.6243,80.5156,80.5156,60375.0
2025-01-16 12:40:00,81.46,81.56,81.36,81.53,65264.0,80.5057,80.6045,80.4068,80.5749,65264.0
2025-01-16 12:50:00,81.54,81.55,81.39,81.42,41406.0,80.5847,80.5946,80.4365,80.4661,41406.0
2025-01-16 13:00:00,81.42,81.42,81.32,81.36,29033.0,80.4661,80.4661,80.3673,80.4068,29033.0
2025-01-16 13:10:00,81.36,81.46,81.35,81.39,65762.0,80.4068,80.5057,80.397,80.4365,65762.0
2025-01-16 13:20:00,81.4,81.49,81.39,81.46,49079.0,80.4464,80.5353,80.4365,80.5057,49079.0
2025-01-16 13:30:00,81.45,81.48,81.33,81.37,29603.0,80.4958,80.5254,80.3772,80.4167,29603.0
2025-01-16 13:40:00,81.37,81.53,81.35,81.48,28851.0,80.4167,80.5749,80.397,80.5254,28851.0
2025-01-16 13:50:00,81.48,81.49,81.32,81.39,79412.0,80.5254,80.5353,80.3673,80.4365,79412.0
2025-01-16 14:00:00,81.39,81.67,81.36,81.67,44991.0,80.4365,80.7132,80.4068,80.7132,44991.0
2025-01-16 14:10:00,81.66,81.77,81.65,81.67,78532.0,80.7033,80.812,80.6934,80.7132,78532.0
2025-01-16 14:20:00,81.66,81.8,81.55,81.79,45370.0,80.7033,80.8417,80.5946,80.8318,45370.0
2025-01-16 14:30:00,81.8,81.91,81.76,81.89,45671.0,80.8417,80.9504,80.8022,80.9306,45671.0
2025-01-16 14:40:00,81.88,81.9,81.75,81.75,49684.0,80.9208,80.9405,80.7923,80.7923,49684.0
2025-01-16 14:50:00,81.76,81.81,81.66,81.68,51818.0,80.8022,80.8516,80.7033,80.7231,51818.0
2025-01-16 15:00:00,81.68,81.77,81.64,81.73,42158.0,80.7231,80.812,80.6836,80.7725,42158.0
2025-01-16 15:10:00,81.73,81.92,81.68,81.91,66771.0,80.7725,80.9603,80.7231,80.9504,66771.0
2025-01-16 15:20:00,81.91,81.98,81.89,81.96,76926.0,80.9504,81.0196,80.9306,80.9998,76926.0
2025-01-16 15:30:00,81.95,82.18,81.95,82.16,71215.0,80.9899,81.2172,80.9899,81.1975,71215.0
2025-01-16 15:40:00,82.17,82.38,82.11,82.32,165910.0,81.2074,81.4149,81.1481,81.3556,165910.0
2025-01-16 15:50:00,82.3,82.48,82.2,82.29,443237.0,81.3358,81.5137,81.237,81.326,443237.0
2025-01-17 09:30:00,82.34,82.34,81.36,81.67,576299.0,81.3754,81.3754,80.4068,80.7132,576299.0
2025-01-17 09:40:00,81.77,82.45,81.68,82.33,83067.0,80.812,81.4841,80.7231,81.3655,83067.0
2025-01-17 09:50:00,82.3,82.46,82.15,82.41,76948.0,81.3358,81.494,81.1876,81.4445,76948.0
2025-01-17 10:00:00,82.44,82.67,82.42,82.56,56603.0,81.4742,81.7015,81.4544,81.5928,56603.0
2025-01-17 10:10:00,82.56,82.71,82.56,82.56,31509.0,81.5928,81.741,81.5928,81.5928,31509.0
2025-01-17 10:20:00,82.59,82.81,82.49,82.78,53438.0,81.6224,81.8399,81.5236,81.8102,53438.0
2025-01-17 10:30:00,82.78,82.79,82.55,82.65,36422.0,81.8102,81.8201,81.5829,81.6817,36422.0
2025-01-17 10:40:00,82.65,82.72,82.49,82.58,66015.0,81.6817,81.7509,81.5236,81.6126,66015.0
2025-01-17 10:50:00,82.61,82.86,82.59,82.8,83157.0,81.6422,81.8893,81.6224,81.83,83157.0
2025-01-17 11:00:00,82.8,83.11,82.78,83.1,54721.0,81.83,82.1363,81.8102,82.1265,54721.0
2025-01-17 11:10:00,83.09,83.25,83.01,83.03,61357.0,82.1166,82.2747,82.0375,82.0573,61357.0
2025-01-17 11:20:00,83.02,83.14,82.97,83.02,46557.0,82.0474,82.166,81.998,82.0474,46557.0
2025-01-17 11:30:00,83.04,83.23,83.04,83.2,42986.0,82.0672,82.2549,82.0672,82.2253,42986.0
2025-01-17 11:40:00,83.2,83.28,83.06,83.27,84695.0,82.2253,82.3044,82.0869,82.2945,84695.0
2025-01-17 11:50:00,83.27,83.46,83.19,83.31,111767.0,82.2945,82.4822,82.2154,82.334,111767.0
2025-01-17 12:00:00,83.31,83.34,83.17,83.23,51688.0,82.334,82.3637,82.1956,82.2549,51688.0
2025-01-17 12:10:00,83.25,83.4,83.24,83.36,59845.0,82.2747,82.4229,82.2648,82.3834,59845.0
2025-01-17 12:20:00,83.36,83.49,83.34,83.44,38265.0,82.3834,82.5119,82.3637,82.4625,38265.0
2025-01-17 12:30:00,83.44,83.57,83.43,83.56,28298.0,82.4625,82.591,82.4526,82.5811,28298.0
2025-01-17 12:40:00,83.56,83.67,83.51,83.55,52232.0,82.5811,82.6898,82.5317,82.5712,52232.0
2025-01-17 12:50:00,83.56,83.61,83.41,83.44,45450.0,82.5811,82.6305,82.4328,82.4625,45450.0
2025-01-17 13:00:00,83.43,83.49,83.31,83.4,31200.0,82.4526,82.5119,82.334,82.4229,31200.0
2025-01-17 13:10:00,83.38,83.39,83.09,83.1,22875.0,82.4032,82.4131,82.1166,82.1265,22875.0
2025-01-17 13:20:00,83.1,83.17,83.04,83.15,21197.0,82.1265,82.1956,82.0672,82.1759,21197.0
2025-01-17 13:30:00,83.15,83.16,83.04,83.13,31492.0,82.1759,82.1858,82.0672,82.1561,31492.0
2025-01-17 13:40:00,83.13,83.16,83.02,83.1,36630.0,82.1561,82.1858,82.0474,82.1265,36630.0
2025-01-17 13:50:00,83.1,83.23,83.08,83.23,43267.0,82.1265,82.2549,82.1067,82.2549,43267.0
2025-01-17 14:00:00,83.23,83.23,83.09,83.13,27573.0,82.2549,82.2549,82.1166,82.1561,27573.0
2025-01-17 14:10:00,83.11,83.17,83.08,83.1,34177.0,82.1363,82.1956,82.1067,82.1265,34177.0
2025-01-17 14:20:00,83.1,83.3,83.09,83.3,43171.0,82.1265,82.3241,82.1166,82.3241,43171.0
2025-01-17 14:30:00,83.3,83.44,83.16,83.43,61164.0,82.3241,82.4625,82.1858,82.4526,61164.0
2025-01-17 14:40:00,83.43,83.45,83.25,83.35,47138.0,82.4526,82.4724,82.2747,82.3735,47138.0
2025-01-17 14:50:00,83.33,83.45,83.33,83.44,32356.0,82.3538,82.4724,82.3538,82.4625,32356.0
2025-01-17 15:00:00,83.43,83.43,83.25,83.31,45659.0,82.4526,82.4526,82.2747,82.334,45659.0
2025-01-17 15:10:00,83.32,83.42,83.24,83.38,66763.0,82.3439,82.4427,82.2648,82.4032,66763.0
2025-01-17 15:20:00,83.38,83.52,83.37,83.46,43374.0,82.4032,82.5415,82.3933,82.4822,43374.0
2025-01-17 15:30:00,83.47,83.55,83.45,83.55,53095.0,82.4921,82.5712,82.4724,82.5712,53095.0
2025-01-17 15:40:00,83.55,83.56,83.34,83.37,101782.0,82.5712,82.5811,82.3637,82.3933,101782.0
2025-01-17 15:50:00,83.36,83.38,83.22,83.3,365722.0,82.3834,82.4032,82.2451,82.3241,365722.0
2025-01-21 09:30:00,83.34,83.95,83.34,83.95,91251.0,82.3637,82.9665,82.3637,82.9665,91251.0
2025-01-21 09:40:00,83.97,84.19,83.66,84.15,62944.0,82.9863,83.2037,82.6799,83.1642,62944.0
2025-01-21 09:50:00,84.14,84.31,83.97,84.25,44902.0,83.1543,83.3223,82.9863,83.263,44902.0
2025-01-21 10:00:00,84.27,84.47,84.21,84.38,63046.0,83.2828,83.4804,83.2235,83.3915,63046.0
2025-01-21 10:10:00,84.36,84.45,84.23,84.34,45679.0,83.3717,83.4606,83.2432,83.3519,45679.0
2025-01-21 10:20:00,84.36,84.38,84.11,84.3,37246.0,83.3717,83.3915,83.1246,83.3124,37246.0
2025-01-21 10:30:00,84.31,84.49,84.2,84.33,45176.0,83.3223,83.5002,83.2136,83.3421,45176.0
2025-01-21 10:40:00,84.31,84.38,84.21,84.24,27822.0,83.3223,83.3915,83.2235,83.2531,27822.0
2025-01-21 10:50:00,84.25,84.52,84.2,84.46,25743.0,83.263,83.5298,83.2136,83.4705,25743.0
2025-01-21 11:00:00,84.47,84.7,84.47,84.67,29972.0,83.4804,83.7077,83.4804,83.6781,29972.0
2025-01-21 11:10:00,84.67,84.77,84.66,84.77,18294.0,83.6781,83.7769,83.6682,83.7769,18294.0
2025-01-21 11:20:00,84.77,84.8,84.73,84.78,30661.0,83.7769,83.8065,83.7374,83.7868,30661.0
2025-01-21 11:30:00,84.77,84.85,84.68,84.69,20574.0,83.7769,83.856,83.688,83.6978,20574.0
2025-01-21 11:40:00,84.7,84.75,84.65,84.75,18856.0,83.7077,83.7571,83.6583,83.7571,18856.0
2025-01-21 11:50:00,84.74,84.74,84.58,84.59,19446.0,83.7472,83.7472,83.5891,83.599,19446.0
2025-01-21 12:00:00,84.59,84.68,84.55,84.66,18421.0,83.599,83.688,83.5595,83.6682,18421.0
2025-01-21 12:10:00,84.66,84.74,84.6,84.62,50352.0,83.6682,83.7472,83.6089,83.6287,50352.0
2025-01-21 12:20:00,84.62,84.63,84.52,84.58,35338.0,83.6287,83.6385,83.5298,83.5891,35338.0
2025-01-21 12:30:00,84.56,84.63,84.53,84.56,23158.0,83.5694,83.6385,83.5397,83.5694,23158.0
2025-01-21 12:40:00,84.56,84.61,84.43,84.47,25678.0,83.5694,83.6188,83.4409,83.4804,25678.0
2025-01-21 12:50:00,84.51,84.59,84.5,84.54,27616.0,83.5199,83.599,83.5101,83.5496,27616.0
2025-01-21 13:00:00,84.54,84.57,84.49,84.49,20349.0,83.5496,83.5792,83.5002,83.5002,20349.0
2025-01-21 13:10:00,84.48,84.57,84.44,84.53,22758.0,83.4903,83.5792,83.4508,83.5397,22758.0
2025-01-21 13:20:00,84.54,84.72,84.51,84.63,44547.0,83.5496,83.7275,83.5199,83.6385,44547.0
2025-01-21 13:30:00,84.62,84.63,84.54,84.55,29938.0,83.6287,83.6385,83.5496,83.5595,29938.0
2025-01-21 13:40:00,84.56,84.59,84.49,84.49,32963.0,83.5694,83.599,83.5002,83.5002,32963.0
2025-01-21 13:50:00,84.49,84.66,84.49,84.63,43483.0,83.5002,83.6682,83.5002,83.6385,43483.0
2025-01-21 14:00:00,84.61,84.69,84.59,84.59,67876.0,83.6188,83.6978,83.599,83.599,67876.0
2025-01-21 14:10:00,84.6,84.6,84.46,84.49,88270.0,83.6089,83.6089,83.4705,83.5002,88270.0
2025-01-21 14:20:00,84.49,84.6,84.48,84.57,39507.0,83.5002,83.6089,83.4903,83.5792,39507.0
2025-01-21 14:30:00,84.57,84.61,84.48,84.56,47623.0,83.5792,83.6188,83.4903,83.5694,47623.0
2025-01-21 14:40:00,84.55,84.56,84.44,84.55,39415.0,83.5595,83.5694,83.4508,83.5595,39415.0
2025-01-21 14:50:00,84.55,84.59,84.45,84.48,29975.0,83.5595,83.599,83.4606,83.4903,29975.0
2025-01-21 15:00:00,84.46,84.48,84.37,84.39,36837.0,83.4705,83.4903,83.3816,83.4013,36837.0
2025-01-21 15:10:00,84.39,84.42,84.31,84.41,35903.0,83.4013,83.431,83.3223,83.4211,35903.0
2025-01-21 15:20:00,84.41,84.62,84.4,84.61,55800.0,83.4211,83.6287,83.4112,83.6188,55800.0
2025-01-21 15:30:00,84.6,84.76,84.48,84.73,107879.0,83.6089,83.767,83.4903,83.7374,107879.0
2025-01-21 15:40:00,84.73,84.82,84.7,84.82,104691.0,83.7374,83.8263,83.7077,83.8263,104691.0
2025-01-21 15:50:00,84.81,85.0,84.81,84.92,451191.0,83.8164,84.0042,83.8164,83.9251,451191.0
2025-01-22 09:30:00,84.79,85.48,84.7,85.3,167493.0,83.7967,84.4786,83.7077,84.3007,167493.0
2025-01-22 09:40:00,85.32,85.81,85.32,85.73,258123.0,84.3205,84.8047,84.3205,84.7257,258123.0
2025-01-22 09:50:00,85.76,85.8,85.44,85.47,186395.0,84.7553,84.7948,84.439,84.4687,186395.0
2025-01-22 10:00:00,85.42,85.43,84.96,84.97,186334.0,84.4193,84.4292,83.9647,83.9746,186334.0
2025-01-22 10:10:00,84.98,85.25,84.91,85.13,87359.0,83.9844,84.2513,83.9153,84.1327,87359.0
2025-01-22 10:20:00,85.14,85.16,84.95,85.02,70040.0,84.1426,84.1623,83.9548,84.024,70040.0
2025-01-22 10:30:00,85.04,85.04,84.8,84.93,45382.0,84.0437,84.0437,83.8065,83.935,45382.0
2025-01-22 10:40:00,84.91,84.93,84.51,84.51,32327.0,83.9153,83.935,83.5199,83.5199,32327.0
2025-01-22 10:50:00,84.54,84.68,84.51,84.54,43330.0,83.5496,83.688,83.5199,83.5496,43330.0
2025-01-22 11:00:00,84.54,84.58,84.26,84.31,47387.0,83.5496,83.5891,83.2729,83.3223,47387.0
2025-01-22 11:10:00,84.29,84.5,84.29,84.36,60384.0,83.3025,83.5101,83.3025,83.3717,60384.0
2025-01-22 11:20:00,84.34,84.42,84.26,84.41,76698.0,83.3519,83.431,83.2729,83.4211,76698.0
2025-01-22 11:30:00,84.42,84.56,84.41,84.53,51239.0,83.431,83.5694,83.4211,83.5397,51239.0
2025-01-22 11:40:00,84.52,84.52,84.29,84.29,40377.0,83.5298,83.5298,83.3025,83.3025,40377.0
2025-01-22 11:50:00,84.3,84.4,84.28,84.31,36037.0,83.3124,83.4112,83.2926,83.3223,36037.0
2025-01-22 12:00:00,84.29,84.3,84.08,84.12,27352.0,83.3025,83.3124,83.095,83.1345,27352.0
2025-01-22 12:10:00,84.09,84.17,84.06,84.15,37081.0,83.1049,83.1839,83.0752,83.1642,37081.0
2025-01-22 12:20:00,84.13,84.13,83.95,83.95,49609.0,83.1444,83.1444,82.9665,82.9665,49609.0
2025-01-22 12:30:00,83.95,84.02,83.87,83.97,44346.0,82.9665,83.0357,82.8874,82.9863,44346.0
2025-01-22 12:40:00,83.97,84.14,83.95,84.04,29155.0,82.9863,83.1543,82.9665,83.0554,29155.0
2025-01-22 12:50:00,84.04,84.1,83.97,84.02,31497.0,83.0554,83.1147,82.9863,83.0357,31497.0
2025-01-22 13:00:00,84.02,84.03,83.94,83.99,25062.0,83.0357,83.0456,82.9566,83.006,25062.0
2025-01-22 13:10:00,83.99,84.21,83.99,84.19,21523.0,83.006,83.2235,83.006,83.2037,21523.0
2025-01-22 13:20:00,84.19,84.39,84.19,84.36,30159.0,83.2037,83.4013,83.2037,83.3717,30159.0
2025-01-22 13:30:00,84.36,84.37,84.22,84.32,24739.0,83.3717,83.3816,83.2333,83.3322,24739.0
2025-01-22 13:40:00,84.34,84.41,84.32,84.39,17311.0,83.3519,83.4211,83.3322,83.4013,17311.0
2025-01-22 13:50:00,84.39,84.39,84.26,84.34,34919.0,83.4013,83.4013,83.2729,83.3519,34919.0
2025-01-22 14:00:00,84.34,84.42,84.23,84.25,46617.0,83.3519,83.431,83.2432,83.263,46617.0
2025-01-22 14:10:00,84.26,84.28,84.2,84.23,18101.0,83.2729,83.2926,83.2136,83.2432,18101.0
2025-01-22 14:20:00,84.23,84.29,84.22,84.26,28249.0,83.2432,83.3025,83.2333,83.2729,28249.0
2025-01-22 14:30:00,84.27,84.42,84.26,84.36,22578.0,83.2828,83.431,83.2729,83.3717,22578.0
2025-01-22 14:40:00,84.37,84.39,84.31,84.32,30835.0,83.3816,83.4013,83.3223,83.3322,30835.0
2025-01-22 14:50:00,84.33,84.5,84.33,84.5,34485.0,83.3421,83.5101,83.3421,83.5101,34485.0
2025-01-22 15:00:00,84.5,84.58,84.47,84.52,39411.0,83.5101,83.5891,83.4804,83.5298,39411.0
2025-01-22 15:10:00,84.52,84.54,84.46,84.49,39790.0,83.5298,83.5496,83.4705,83.5002,39790.0
2025-01-22 15:20:00,84.49,84.57,84.47,84.55,69141.0,83.5002,83.5792,83.4804,83.5595,69141.0
2025-01-22 15:30:00,84.55,84.56,84.41,84.42,85513.0,83.5595,83.5694,83.4211,83.431,85513.0
2025-01-22 15:40:00,84.42,84.44,84.33,84.34,63236.0,83.431,83.4508,83.3421,83.3519,63236.0
2025-01-22 15:50:00,84.33,84.46,84.28,84.31,244529.0,83.3421,83.4705,83.2926,83.3223,244529.0
2025-01-23 09:30:00,84.39,84.52,84.12,84.47,101112.0,83.4013,83.5298,83.1345,83.4804,101112.0
2025-01-23 09:40:00,84.47,84.72,84.45,84.7,27443.0,83.4804,83.7275,83.4606,83.7077,27443.0
2025-01-23 09:50:00,84.71,84.9,84.7,84.88,79516.0,83.7176,83.9054,83.7077,83.8856,79516.0
2025-01-23 10:00:00,84.89,84.99,84.79,84.9,38668.0,83.8955,83.9943,83.7967,83.9054,38668.0
2025-01-23 10:10:00,84.9,85.03,84.79,85.0,44510.0,83.9054,84.0339,83.7967,84.0042,44510.0
2025-01-23 10:20:00,84.99,84.99,84.89,84.9,48070.0,83.9943,83.9943,83.8955,83.9054,48070.0
2025-01-23 10:30:00,84.87,84.87,84.75,84.83,33118.0,83.8757,83.8757,83.7571,83.8362,33118.0
2025-01-23 10:40:00,84.82,84.94,84.75,84.91,28400.0,83.8263,83.9449,83.7571,83.9153,28400.0
2025-01-23 10:50:00,84.91,84.99,84.9,84.98,22474.0,83.9153,83.9943,83.9054,83.9844,22474.0
2025-01-23 11:00:00,84.98,85.01,84.87,84.98,85649.0,83.9844,84.0141,83.8757,83.9844,85649.0
2025-01-23 11:10:00,84.98,85.0,84.9,84.97,32662.0,83.9844,84.0042,83.9054,83.9746,32662.0
2025-01-23 11:20:00,84.98,85.09,84.93,84.95,33156.0,83.9844,84.0931,83.935,83.9548,33156.0
2025-01-23 11:30:00,84.95,85.11,84.91,85.1,25856.0,83.9548,84.1129,83.9153,84.103,25856.0
2025-01-23 11:40:00,85.1,85.18,85.08,85.12,31895.0,84.103,84.1821,84.0833,84.1228,31895.0
2025-01-23 11:50:00,85.11,85.17,85.09,85.13,12372.0,84.1129,84.1722,84.0931,84.1327,12372.0
2025-01-23 12:00:00,85.12,85.2,85.12,85.17,52313.0,84.1228,84.2019,84.1228,84.1722,52313.0
2025-01-23 12:10:00,85.18,85.2,85.07,85.08,20560.0,84.1821,84.2019,84.0734,84.0833,20560.0
2025-01-23 12:20:00,85.07,85.2,85.07,85.19,16725.0,84.0734,84.2019,84.0734,84.192,16725.0
2025-01-23 12:30:00,85.2,85.4,85.19,85.38,52485.0,84.2019,84.3995,84.192,84.3798,52485.0
2025-01-23 12:40:00,85.38,85.4,85.32,85.39,24652.0,84.3798,84.3995,84.3205,84.3896,24652.0
2025-01-23 12:50:00,85.39,85.51,85.39,85.46,30740.0,84.3896,84.5082,84.3896,84.4588,30740.0
2025-01-23 13:00:00,85.48,85.52,85.48,85.52,15306.0,84.4786,84.5181,84.4786,84.5181,15306.0
2025-01-23 13:10:00,85.5,85.55,85.49,85.55,20061.0,84.4983,84.5478,84.4885,84.5478,20061.0
2025-01-23 13:20:00,85.54,85.55,85.4,85.45,25580.0,84.5379,84.5478,84.3995,84.4489,25580.0
2025-01-23 13:30:00,85.45,85.47,85.36,85.36,25524.0,84.4489,84.4687,84.36,84.36,25524.0
2025-01-23 13:40:00,85.36,85.4,85.33,85.4,21223.0,84.36,84.3995,84.3303,84.3995,21223.0
2025-01-23 13:50:00,85.4,85.42,85.32,85.33,18492.0,84.3995,84.4193,84.3205,84.3303,18492.0
2025-01-23 14:00:00,85.33,85.36,85.27,85.34,25416.0,84.3303,84.36,84.271,84.3402,25416.0
2025-01-23 14:10:00,85.34,85.35,85.27,85.27,16139.0,84.3402,84.3501,84.271,84.271,16139.0
2025-01-23 14:20:00,85.26,85.37,85.26,85.28,35389.0,84.2612,84.3699,84.2612,84.2809,35389.0
2025-01-23 14:30:00,85.26,85.27,85.2,85.21,21031.0,84.2612,84.271,84.2019,84.2117,21031.0
2025-01-23 14:40:00,85.21,85.26,85.19,85.25,13523.0,84.2117,84.2612,84.192,84.2513,13523.0
2025-01-23 14:50:00,85.25,85.26,85.23,85.25,13574.0,84.2513,84.2612,84.2315,84.2513,13574.0
2025-01-23 15:00:00,85.25,85.25,85.12,85.14,15531.0,84.2513,84.2513,84.1228,84.1426,15531.0
2025-01-23 15:10:00,85.13,85.21,85.08,85.09,38344.0,84.1327,84.2117,84.0833,84.0931,38344.0
2025-01-23 15:20:00,85.09,85.09,84.82,84.91,101313.0,84.0931,84.0931,83.8263,83.9153,101313.0
2025-01-23 15:30:00,84.9,84.92,84.63,84.66,90837.0,83.9054,83.9251,83.6385,83.6682,90837.0
2025-01-23 15:40:00,84.66,84.73,84.55,84.58,75448.0,83.6682,83.7374,83.5595,83.5891,75448.0
2025-01-23 15:50:00,84.59,84.79,84.57,84.73,277026.0,83.599,83.7967,83.5792,83.7374,277026.0
2025-01-24 09:30:00,84.46,85.0,84.42,84.98,48239.0,83.4705,84.0042,83.431,83.9844,48239.0
2025-01-24 09:40:00,84.98,85.24,84.91,85.2,54919.0,83.9844,84.2414,83.9153,84.2019,54919.0
2025-01-24 09:50:00,85.2,85.34,85.1,85.31,28515.0,84.2019,84.3402,84.103,84.3106,28515.0
2025-01-24 10:00:00,85.33,85.37,85.22,85.33,25129.0,84.3303,84.3699,84.2216,84.3303,25129.0
2025-01-24 10:10:00,85.29,85.48,85.2,85.43,27696.0,84.2908,84.4786,84.2019,84.4292,27696.0
2025-01-24 10:20:00,85.41,85.57,85.41,85.54,22293.0,84.4094,84.5675,84.4094,84.5379,22293.0
2025-01-24 10:30:00,85.5,85.57,85.41,85.46,39153.0,84.4983,84.5675,84.4094,84.4588,39153.0
2025-01-24 10:40:00,85.44,85.68,85.44,85.67,23502.0,84.439,84.6762,84.439,84.6664,23502.0
2025-01-24 10:50:00,85.67,85.81,85.66,85.79,43581.0,84.6664,84.8047,84.6565,84.7849,43581.0
2025-01-24 11:00:00,85.78,86.01,85.75,86.0,32994.0,84.7751,85.0024,84.7454,84.9925,32994.0
2025-01-24 11:10:00,86.0,86.03,85.94,86.01,37423.0,84.9925,85.0221,84.9332,85.0024,37423.0
2025-01-24 11:20:00,86.0,86.04,85.89,85.95,36752.0,84.9925,85.032,84.8838,84.9431,36752.0
2025-01-24 11:30:00,85.94,86.09,85.91,86.05,35380.0,84.9332,85.0814,84.9035,85.0419,35380.0
2025-01-24 11:40:00,86.05,86.22,86.01,86.2,65481.0,85.0419,85.2099,85.0024,85.1901,65481.0
2025-01-24 11:50:00,86.19,86.23,86.14,86.2,34223.0,85.1803,85.2198,85.1308,85.1901,34223.0
2025-01-24 12:00:00,86.21,86.21,86.05,86.15,22671.0,85.2,85.2,85.0419,85.1407,22671.0
2025-01-24 12:10:00,86.15,86.15,86.01,86.09,37900.0,85.1407,85.1407,85.0024,85.0814,37900.0
2025-01-24 12:20:00,86.09,86.27,86.08,86.2,69218.0,85.0814,85.2593,85.0716,85.1901,69218.0
2025-01-24 12:30:00,86.2,86.34,86.2,86.24,25195.0,85.1901,85.3285,85.1901,85.2297,25195.0
2025-01-24 12:40:00,86.24,86.26,86.21,86.23,21871.0,85.2297,85.2494,85.2,85.2198,21871.0
2025-01-24 12:50:00,86.23,86.26,86.19,86.23,47615.0,85.2198,85.2494,85.1803,85.2198,47615.0
2025-01-24 13:00:00,86.22,86.25,86.17,86.2,31972.0,85.2099,85.2396,85.1605,85.1901,31972.0
2025-01-24 13:10:00,86.2,86.21,85.88,85.9,52990.0,85.1901,85.2,84.8739,84.8937,52990.0
2025-01-24 13:20:00,85.91,86.05,85.9,86.05,23823.0,84.9035,85.0419,84.8937,85.0419,23823.0
2025-01-24 13:30:00,86.05,86.12,86.03,86.06,26789.0,85.0419,85.1111,85.0221,85.0518,26789.0
2025-01-24 13:40:00,86.07,86.09,85.95,85.98,60877.0,85.0617,85.0814,84.9431,84.9727,60877.0
2025-01-24 13:50:00,85.98,86.07,85.9,85.95,34542.0,84.9727,85.0617,84.8937,84.9431,34542.0
2025-01-24 14:00:00,85.94,86.08,85.93,86.02,133790.0,84.9332,85.0716,84.9233,85.0123,133790.0
2025-01-24 14:10:00,86.03,86.08,85.96,85.98,49906.0,85.0221,85.0716,84.953,84.9727,49906.0
2025-01-24 14:20:00,85.97,86.01,85.92,85.94,26302.0,84.9628,85.0024,84.9134,84.9332,26302.0
2025-01-24 14:30:00,85.94,85.95,85.81,85.82,27915.0,84.9332,84.9431,84.8047,84.8146,27915.0
2025-01-24 14:40:00,85.82,85.97,85.82,85.97,23734.0,84.8146,84.9628,84.8146,84.9628,23734.0
2025-01-24 14:50:00,85.96,86.05,85.95,85.98,45103.0,84.953,85.0419,84.9431,84.9727,45103.0
2025-01-24 15:00:00,85.97,86.01,85.94,85.98,36953.0,84.9628,85.0024,84.9332,84.9727,36953.0
2025-01-24 15:10:00,85.97,86.04,85.92,85.92,41091.0,84.9628,85.032,84.9134,84.9134,41091.0
2025-01-24 15:20:00,85.91,85.92,85.83,85.84,119644.0,84.9035,84.9134,84.8245,84.8344,119644.0
2025-01-24 15:30:00,85.84,85.85,85.51,85.58,58292.0,84.8344,84.8442,84.5082,84.5774,58292.0
2025-01-24 15:40:00,85.58,85.73,85.57,85.68,69119.0,84.5774,84.7257,84.5675,84.6762,69119.0
2025-01-24 15:50:00,85.69,85.86,85.65,85.8,290258.0,84.6861,84.8541,84.6466,84.7948,290258.0
2025-01-27 09:30:00,85.2,85.8,85.19,85.61,78614.0,84.6626,85.2588,84.6526,85.07,78614.0
2025-01-27 09:40:00,85.59,85.59,85.09,85.09,52266.0,85.0501,85.0501,84.5533,84.5533,52266.0
2025-01-27 09:50:00,85.07,85.39,85.04,85.38,28379.0,84.5334,84.8514,84.5036,84.8414,28379.0
2025-01-27 10:00:00,85.38,85.45,85.1,85.14,35637.0,84.8414,84.911,84.5632,84.6029,35637.0
2025-01-27 10:10:00,85.13,85.22,84.86,84.92,29929.0,84.593,84.6824,84.3247,84.3843,29929.0
2025-01-27 10:20:00,84.91,85.16,84.87,85.04,39645.0,84.3744,84.6228,84.3347,84.5036,39645.0
2025-01-27 10:30:00,85.03,85.05,84.75,84.75,39238.0,84.4936,84.5135,84.2154,84.2154,39238.0
2025-01-27 10:40:00,84.75,84.91,84.72,84.88,27381.0,84.2154,84.3744,84.1856,84.3446,27381.0
2025-01-27 10:50:00,84.9,84.96,84.88,84.91,35489.0,84.3645,84.4241,84.3446,84.3744,35489.0
2025-01-27 11:00:00,84.91,84.94,84.73,84.85,29437.0,84.3744,84.4042,84.1955,84.3148,29437.0
2025-01-27 11:10:00,84.84,85.08,84.84,85.08,39538.0,84.3048,84.5433,84.3048,84.5433,39538.0
2025-01-27 11:20:00,85.09,85.13,84.94,84.94,32887.0,84.5533,84.593,84.4042,84.4042,32887.0
2025-01-27 11:30:00,84.93,84.96,84.82,84.83,31475.0,84.3943,84.4241,84.285,84.2949,31475.0
2025-01-27 11:40:00,84.81,84.97,84.72,84.95,42980.0,84.275,84.434,84.1856,84.4141,42980.0
2025-01-27 11:50:00,84.94,85.21,84.92,85.17,21855.0,84.4042,84.6725,84.3843,84.6328,21855.0
2025-01-27 12:00:00,85.17,85.25,85.11,85.18,20619.0,84.6328,84.7123,84.5731,84.6427,20619.0
2025-01-27 12:10:00,85.21,85.22,85.07,85.07,21319.0,84.6725,84.6824,84.5334,84.5334,21319.0
2025-01-27 12:20:00,85.08,85.21,85.08,85.18,23017.0,84.5433,84.6725,84.5433,84.6427,23017.0
2025-01-27 12:30:00,85.18,85.25,85.11,85.15,26325.0,84.6427,84.7123,84.5731,84.6129,26325.0
2025-01-27 12:40:00,85.16,85.16,85.08,85.08,18592.0,84.6228,84.6228,84.5433,84.5433,18592.0
2025-01-27 12:50:00,85.07,85.2,85.04,85.04,55842.0,84.5334,84.6626,84.5036,84.5036,55842.0
2025-01-27 13:00:00,85.06,85.06,84.92,85.02,26347.0,84.5235,84.5235,84.3843,84.4837,26347.0
2025-01-27 13:10:00,85.02,85.06,85.0,85.03,20239.0,84.4837,84.5235,84.4638,84.4936,20239.0
2025-01-27 13:20:00,85.03,85.06,84.97,85.0,55068.0,84.4936,84.5235,84.434,84.4638,55068.0
2025-01-27 13:30:00,85.01,85.07,84.97,85.0,52181.0,84.4738,84.5334,84.434,84.4638,52181.0
2025-01-27 13:40:00,85.01,85.16,85.01,85.08,35569.0,84.4738,84.6228,84.4738,84.5433,35569.0
2025-01-27 13:50:00,85.09,85.22,85.04,85.17,34075.0,84.5533,84.6824,84.5036,84.6328,34075.0
2025-01-27 14:00:00,85.18,85.25,85.12,85.19,30624.0,84.6427,84.7123,84.5831,84.6526,30624.0
2025-01-27 14:10:00,85.18,85.2,85.1,85.17,24933.0,84.6427,84.6626,84.5632,84.6328,24933.0
2025-01-27 14:20:00,85.16,85.47,85.16,85.45,27892.0,84.6228,84.9309,84.6228,84.911,27892.0
2025-01-27 14:30:00,85.45,85.53,85.41,85.5,29181.0,84.911,84.9905,84.8712,84.9607,29181.0
2025-01-27 14:40:00,85.5,85.55,85.45,85.47,26780.0,84.9607,85.0104,84.911,84.9309,26780.0
2025-01-27 14:50:00,85.47,85.56,85.39,85.39,45703.0,84.9309,85.0203,84.8514,84.8514,45703.0
2025-01-27 15:00:00,85.38,85.43,85.22,85.28,32650.0,84.8414,84.8911,84.6824,84.7421,32650.0
2025-01-27 15:10:00,85.28,85.55,85.26,85.53,53520.0,84.7421,85.0104,84.7222,84.9905,53520.0
2025-01-27 15:20:00,85.53,85.6,85.44,85.48,34514.0,84.9905,85.06,84.9011,84.9408,34514.0
2025-01-27 15:30:00,85.49,85.52,85.39,85.46,53345.0,84.9507,84.9806,84.8514,84.9209,53345.0
2025-01-27 15:40:00,85.46,85.6,85.46,85.56,44861.0,84.9209,85.06,84.9209,85.0203,44861.0
2025-01-27 15:50:00,85.55,85.93,85.53,85.91,216734.0,85.0104,85.388,84.9905,85.3681,216734.0
2025-01-28 09:30:00,85.41,86.12,85.39,86.1,72026.0,84.8712,85.5768,84.8514,85.5569,72026.0
2025-01-28 09:40:00,86.1,86.24,85.94,86.06,83977.0,85.5569,85.696,85.3979,85.5171,83977.0
2025-01-28 09:50:00,86.04,86.11,85.86,86.01,33646.0,85.4973,85.5668,85.3184,85.4675,33646.0
2025-01-28 10:00:00,86.0,86.07,85.91,86.02,114033.0,85.4575,85.5271,85.3681,85.4774,114033.0
2025-01-28 10:10:00,86.03,86.18,85.95,85.97,132652.0,85.4873,85.6364,85.4078,85.4277,132652.0
2025-01-28 10:20:00,85.96,86.07,85.93,85.98,98373.0,85.4178,85.5271,85.388,85.4376,98373.0
2025-01-28 10:30:00,85.96,86.11,85.9,86.09,30604.0,85.4178,85.5668,85.3582,85.547,30604.0
2025-01-28 10:40:00,86.08,86.33,85.99,86.33,71435.0,85.537,85.7854,85.4476,85.7854,71435.0
2025-01-28 10:50:00,86.33,86.35,86.18,86.31,60047.0,85.7854,85.8053,85.6364,85.7656,60047.0
2025-01-28 11:00:00,86.33,86.44,86.3,86.42,16561.0,85.7854,85.8947,85.7556,85.8749,16561.0
2025-01-28 11:10:00,86.42,86.45,86.35,86.4,16328.0,85.8749,85.9047,85.8053,85.855,16328.0
2025-01-28 11:20:00,86.4,86.4,85.95,85.95,20851.0,85.855,85.855,85.4078,85.4078,20851.0
2025-01-28 11:30:00,85.94,85.99,85.85,85.9,17973.0,85.3979,85.4476,85.3085,85.3582,17973.0
2025-01-28 11:40:00,85.89,85.89,85.78,85.87,24375.0,85.3482,85.3482,85.2389,85.3283,24375.0
2025-01-28 11:50:00,85.87,85.87,85.71,85.81,29954.0,85.3283,85.3283,85.1694,85.2687,29954.0
2025-01-28 12:00:00,85.81,85.87,85.73,85.83,19492.0,85.2687,85.3283,85.1892,85.2886,19492.0
2025-01-28 12:10:00,85.85,85.89,85.81,85.86,17427.0,85.3085,85.3482,85.2687,85.3184,17427.0
2025-01-28 12:20:00,85.86,85.9,85.81,85.85,16502.0,85.3184,85.3582,85.2687,85.3085,16502.0
2025-01-28 12:30:00,85.85,85.87,85.79,85.8,14952.0,85.3085,85.3283,85.2488,85.2588,14952.0
2025-01-28 12:40:00,85.81,85.86,85.79,85.83,16341.0,85.2687,85.3184,85.2488,85.2886,16341.0
2025-01-28 12:50:00,85.83,85.89,85.82,85.86,13207.0,85.2886,85.3482,85.2787,85.3184,13207.0
2025-01-28 13:00:00,85.88,85.95,85.85,85.95,11429.0,85.3383,85.4078,85.3085,85.4078,11429.0
2025-01-28 13:10:00,85.96,86.04,85.95,86.04,11605.0,85.4178,85.4973,85.4078,85.4973,11605.0
2025-01-28 13:20:00,86.04,86.06,86.0,86.04,16958.0,85.4973,85.5171,85.4575,85.4973,16958.0
2025-01-28 13:30:00,86.03,86.11,85.99,86.0,20196.0,85.4873,85.5668,85.4476,85.4575,20196.0
2025-01-28 13:40:00,85.99,86.02,85.94,85.98,16748.0,85.4476,85.4774,85.3979,85.4376,16748.0
2025-01-28 13:50:00,85.99,86.17,85.98,86.17,14315.0,85.4476,85.6265,85.4376,85.6265,14315.0
2025-01-28 14:00:00,86.17,86.2,86.11,86.17,20107.0,85.6265,85.6563,85.5668,85.6265,20107.0
2025-01-28 14:10:00,86.17,86.17,86.05,86.09,25260.0,85.6265,85.6265,85.5072,85.547,25260.0
2025-01-28 14:20:00,86.08,86.25,86.08,86.23,20122.0,85.537,85.7059,85.537,85.6861,20122.0
2025-01-28 14:30:00,86.23,86.26,86.17,86.2,29260.0,85.6861,85.7159,85.6265,85.6563,29260.0
2025-01-28 14:40:00,86.2,86.3,86.2,86.24,26233.0,85.6563,85.7556,85.6563,85.696,26233.0
2025-01-28 14:50:00,86.24,86.36,86.23,86.32,24029.0,85.696,85.8153,85.6861,85.7755,24029.0
2025-01-28 15:00:00,86.34,86.36,86.3,86.34,33074.0,85.7954,85.8153,85.7556,85.7954,33074.0
2025-01-28 15:10:00,86.34,86.4,86.33,86.34,31468.0,85.7954,85.855,85.7854,85.7954,31468.0
2025-01-28 15:20:00,86.34,86.39,86.3,86.37,33628.0,85.7954,85.8451,85.7556,85.8252,33628.0
2025-01-28 15:30:00,86.36,86.43,86.33,86.43,40921.0,85.8153,85.8848,85.7854,85.8848,40921.0
2025-01-28 15:40:00,86.42,86.56,86.42,86.54,60150.0,85.8749,86.014,85.8749,85.9941,60150.0
2025-01-28 15:50:00,86.52,86.69,86.32,86.34,289948.0,85.9742,86.1432,85.7755,85.7954,289948.0
2025-01-29 09:30:00,85.83,87.06,85.83,87.05,70093.0,85.2886,86.5108,85.2886,86.5009,70093.0
2025-01-29 09:40:00,87.03,87.18,86.85,87.07,60477.0,86.481,86.6301,86.3022,86.5208,60477.0
2025-01-29 09:50:00,87.07,87.38,86.97,87.38,28798.0,86.5208,86.8288,86.4214,86.8288,28798.0
2025-01-29 10:00:00,87.36,87.69,87.35,87.61,37435.0,86.8089,87.1369,86.799,87.0574,37435.0
2025-01-29 10:10:00,87.6,87.61,87.34,87.41,29137.0,87.0474,87.0574,86.7891,86.8586,29137.0
2025-01-29 10:20:00,87.41,87.55,87.39,87.51,16500.0,86.8586,86.9977,86.8388,86.958,16500.0
2025-01-29 10:30:00,87.51,87.65,87.45,87.65,26092.0,86.958,87.0971,86.8984,87.0971,26092.0
2025-01-29 10:40:00,87.66,87.7,87.5,87.51,21569.0,87.1071,87.1468,86.9481,86.958,21569.0
2025-01-29 10:50:00,87.49,87.58,87.3,87.31,26701.0,86.9381,87.0276,86.7493,86.7593,26701.0
2025-01-29 11:00:00,87.31,87.32,87.09,87.16,26913.0,86.7593,86.7692,86.5406,86.6102,26913.0
2025-01-29 11:10:00,87.17,87.24,87.11,87.23,19521.0,86.6201,86.6897,86.5605,86.6798,19521.0
2025-01-29 11:20:00,87.23,87.32,87.23,87.27,18342.0,86.6798,86.7692,86.6798,86.7195,18342.0
2025-01-29 11:30:00,87.27,87.38,87.26,87.34,19590.0,86.7195,86.8288,86.7096,86.7891,19590.0
2025-01-29 11:40:00,87.35,87.38,87.28,87.34,23574.0,86.799,86.8288,86.7294,86.7891,23574.0
2025-01-29 11:50:00,87.34,87.39,87.25,87.26,16314.0,86.7891,86.8388,86.6996,86.7096,16314.0
2025-01-29 12:00:00,87.26,87.32,87.24,87.28,30471.0,86.7096,86.7692,86.6897,86.7294,30471.0
2025-01-29 12:10:00,87.27,87.32,87.24,87.26,18266.0,86.7195,86.7692,86.6897,86.7096,18266.0
2025-01-29 12:20:00,87.26,87.26,87.21,87.22,16865.0,86.7096,86.7096,86.6599,86.6698,16865.0
2025-01-29 12:30:00,87.21,87.29,87.17,87.29,15833.0,86.6599,86.7394,86.6201,86.7394,15833.0
2025-01-29 12:40:00,87.28,87.3,87.23,87.25,16528.0,86.7294,86.7493,86.6798,86.6996,16528.0
2025-01-29 12:50:00,87.26,87.26,87.16,87.16,30692.0,86.7096,86.7096,86.6102,86.6102,30692.0
2025-01-29 13:00:00,87.17,87.18,86.8,87.03,24604.0,86.6201,86.6301,86.2525,86.481,24604.0
2025-01-29 13:10:00,87.04,87.07,86.88,86.99,18549.0,86.491,86.5208,86.332,86.4413,18549.0
2025-01-29 13:20:00,86.98,87.12,86.98,87.04,18497.0,86.4313,86.5705,86.4313,86.491,18497.0
2025-01-29 13:30:00,87.05,87.06,86.98,86.98,14557.0,86.5009,86.5108,86.4313,86.4313,14557.0
2025-01-29 13:40:00,86.98,87.01,86.93,87.0,10739.0,86.4313,86.4612,86.3817,86.4512,10739.0
2025-01-29 13:50:00,87.0,87.0,86.93,86.95,28533.0,86.4512,86.4512,86.3817,86.4015,28533.0
2025-01-29 14:00:00,86.94,86.94,86.53,86.6,35811.0,86.3916,86.3916,85.9842,86.0537,35811.0
2025-01-29 14:10:00,86.6,86.61,86.41,86.5,19725.0,86.0537,86.0637,85.8649,85.9544,19725.0
2025-01-29 14:20:00,86.51,86.54,86.43,86.43,18081.0,85.9643,85.9941,85.8848,85.8848,18081.0
2025-01-29 14:30:00,86.42,86.74,86.41,86.67,30470.0,85.8749,86.1929,85.8649,86.1233,30470.0
2025-01-29 14:40:00,86.68,86.78,86.54,86.58,77707.0,86.1332,86.2326,85.9941,86.0339,77707.0
2025-01-29 14:50:00,86.55,86.68,86.44,86.49,52169.0,86.0041,86.1332,85.8947,85.9444,52169.0
2025-01-29 15:00:00,86.48,86.5,86.14,86.31,26934.0,85.9345,85.9544,85.5966,85.7656,26934.0
2025-01-29 15:10:00,86.33,86.37,86.15,86.34,29889.0,85.7854,85.8252,85.6066,85.7954,29889.0
2025-01-29 15:20:00,86.35,86.58,86.35,86.54,38229.0,85.8053,86.0339,85.8053,85.9941,38229.0
2025-01-29 15:30:00,86.54,86.55,85.99,86.01,103977.0,85.9941,86.0041,85.4476,85.4675,103977.0
2025-01-29 15:40:00,86.02,86.06,85.87,86.05,146888.0,85.4774,85.5171,85.3283,85.5072,146888.0
2025-01-29 15:50:00,86.06,86.3,85.96,86.07,384812.0,85.5171,85.7556,85.4178,85.5271,384812.0
2025-01-30 09:30:00,86.73,86.9,86.52,86.72,66903.0,86.1829,86.3518,85.9742,86.173,66903.0
2025-01-30 09:40:00,86.73,86.81,86.57,86.62,26178.0,86.1829,86.2624,86.0239,86.0736,26178.0
2025-01-30 09:50:00,86.65,86.9,86.6,86.89,28994.0,86.1034,86.3518,86.0537,86.3419,28994.0
2025-01-30 10:00:00,86.91,87.14,86.74,87.06,35815.0,86.3618,86.5903,86.1929,86.5108,35815.0
2025-01-30 10:10:00,87.09,87.22,86.94,87.06,31492.0,86.5406,86.6698,86.3916,86.5108,31492.0
2025-01-30 10:20:00,87.04,87.15,86.87,86.87,26686.0,86.491,86.6003,86.322,86.322,26686.0
2025-01-30 10:30:00,86.93,87.28,86.88,87.26,19910.0,86.3817,86.7294,86.332,86.7096,19910.0
2025-01-30 10:40:00,87.25,87.37,87.18,87.35,16753.0,86.6996,86.8189,86.6301,86.799,16753.0
2025-01-30 10:50:00,87.35,87.35,86.99,87.02,19944.0,86.799,86.799,86.4413,86.4711,19944.0
2025-01-30 11:00:00,87.02,87.1,86.96,87.03,15108.0,86.4711,86.5506,86.4115,86.481,15108.0
2025-01-30 11:10:00,87.07,87.14,87.01,87.1,12120.0,86.5208,86.5903,86.4612,86.5506,12120.0
2025-01-30 11:20:00,87.13,87.16,87.07,87.16,13846.0,86.5804,86.6102,86.5208,86.6102,13846.0
2025-01-30 11:30:00,87.14,87.21,87.06,87.21,18384.0,86.5903,86.6599,86.5108,86.6599,18384.0
2025-01-30 11:40:00,87.21,87.26,87.2,87.24,13407.0,86.6599,86.7096,86.65,86.6897,13407.0
2025-01-30 11:50:00,87.24,87.37,87.24,87.27,17795.0,86.6897,86.8189,86.6897,86.7195,17795.0
2025-01-30 12:00:00,87.26,87.32,87.17,87.17,18292.0,86.7096,86.7692,86.6201,86.6201,18292.0
2025-01-30 12:10:00,87.17,87.22,87.13,87.15,12630.0,86.6201,86.6698,86.5804,86.6003,12630.0
2025-01-30 12:20:00,87.16,87.18,87.07,87.09,9870.0,86.6102,86.6301,86.5208,86.5406,9870.0
2025-01-30 12:30:00,87.11,87.18,87.1,87.15,7619.0,86.5605,86.6301,86.5506,86.6003,7619.0
2025-01-30 12:40:00,87.17,87.19,87.1,87.13,10478.0,86.6201,86.64,86.5506,86.5804,10478.0
2025-01-30 12:50:00,87.14,87.14,87.07,87.08,10097.0,86.5903,86.5903,86.5208,86.5307,10097.0
2025-01-30 13:00:00,87.09,87.18,87.09,87.17,14934.0,86.5406,86.6301,86.5406,86.6201,14934.0
2025-01-30 13:10:00,87.17,87.17,87.11,87.15,24242.0,86.6201,86.6201,86.5605,86.6003,24242.0
2025-01-30 13:20:00,87.15,87.22,87.14,87.2,22187.0,86.6003,86.6698,86.5903,86.65,22187.0
2025-01-30 13:30:00,87.21,87.52,87.21,87.51,25259.0,86.6599,86.9679,86.6599,86.958,25259.0
2025-01-30 13:40:00,87.51,87.53,87.43,87.43,47616.0,86.958,86.9779,86.8785,86.8785,47616.0
2025-01-30 13:50:00,87.44,87.44,87.36,87.39,14215.0,86.8884,86.8884,86.8089,86.8388,14215.0
2025-01-30 14:00:00,87.39,87.44,87.36,87.37,21237.0,86.8388,86.8884,86.8089,86.8189,21237.0
2025-01-30 14:10:00,87.37,87.37,87.28,87.31,23773.0,86.8189,86.8189,86.7294,86.7593,23773.0
2025-01-30 14:20:00,87.3,87.32,87.27,87.28,19814.0,86.7493,86.7692,86.7195,86.7294,19814.0
2025-01-30 14:30:00,87.27,87.36,87.22,87.36,20424.0,86.7195,86.8089,86.6698,86.8089,20424.0
2025-01-30 14:40:00,87.35,87.36,87.3,87.35,24689.0,86.799,86.8089,86.7493,86.799,24689.0
2025-01-30 14:50:00,87.34,87.36,87.28,87.36,21176.0,86.7891,86.8089,86.7294,86.8089,21176.0
2025-01-30 15:00:00,87.35,87.35,87.19,87.2,33622.0,86.799,86.799,86.64,86.65,33622.0
2025-01-30 15:10:00,87.2,87.29,87.18,87.28,35208.0,86.65,86.7394,86.6301,86.7294,35208.0
2025-01-30 15:20:00,87.27,87.29,87.0,87.0,58307.0,86.7195,86.7394,86.4512,86.4512,58307.0
2025-01-30 15:30:00,86.99,87.03,86.47,86.5,163301.0,86.4413,86.481,85.9246,85.9544,163301.0
2025-01-30 15:40:00,86.48,86.49,86.05,86.48,125066.0,85.9345,85.9444,85.5072,85.9345,125066.0
2025-01-30 15:50:00,86.47,86.71,86.47,86.51,284016.0,85.9246,86.163,85.9246,85.9643,284016.0
2025-01-31 09:30:00,86.44,86.87,86.22,86.86,53989.0,85.8947,86.322,85.6761,86.3121,53989.0
2025-01-31 09:40:00,86.83,86.84,86.45,86.45,33692.0,86.2823,86.2922,85.9047,85.9047,33692.0
2025-01-31 09:50:00,86.47,86.57,86.39,86.53,53460.0,85.9246,86.0239,85.8451,85.9842,53460.0
2025-01-31 10:00:00,86.53,86.53,86.04,86.16,53664.0,85.9842,85.9842,85.4973,85.6165,53664.0
2025-01-31 10:10:00,86.16,86.21,86.03,86.11,29938.0,85.6165,85.6662,85.4873,85.5668,29938.0
2025-01-31 10:20:00,86.14,86.41,86.13,86.4,26874.0,85.5966,85.8649,85.5867,85.855,26874.0
2025-01-31 10:30:00,86.42,86.5,86.33,86.41,19270.0,85.8749,85.9544,85.7854,85.8649,19270.0
2025-01-31 10:40:00,86.41,86.53,86.37,86.53,19611.0,85.8649,85.9842,85.8252,85.9842,19611.0
2025-01-31 10:50:00,86.53,86.53,86.34,86.37,17742.0,85.9842,85.9842,85.7954,85.8252,17742.0
2025-01-31 11:00:00,86.36,86.46,86.29,86.46,15235.0,85.8153,85.9146,85.7457,85.9146,15235.0
2025-01-31 11:10:00,86.48,86.51,86.41,86.46,15148.0,85.9345,85.9643,85.8649,85.9146,15148.0
2025-01-31 11:20:00,86.47,86.53,86.44,86.45,20581.0,85.9246,85.9842,85.8947,85.9047,20581.0
2025-01-31 11:30:00,86.44,86.63,86.43,86.63,16147.0,85.8947,86.0835,85.8848,86.0835,16147.0
2025-01-31 11:40:00,86.64,86.67,86.52,86.55,19028.0,86.0935,86.1233,85.9742,86.0041,19028.0
2025-01-31 11:50:00,86.57,86.58,86.43,86.58,25607.0,86.0239,86.0339,85.8848,86.0339,25607.0
2025-01-31 12:00:00,86.57,86.6,86.47,86.59,30122.0,86.0239,86.0537,85.9246,86.0438,30122.0
2025-01-31 12:10:00,86.59,86.7,86.56,86.69,12260.0,86.0438,86.1531,86.014,86.1432,12260.0
2025-01-31 12:20:00,86.7,86.76,86.67,86.73,20511.0,86.1531,86.2127,86.1233,86.1829,20511.0
2025-01-31 12:30:00,86.73,86.75,86.66,86.68,11758.0,86.1829,86.2028,86.1134,86.1332,11758.0
2025-01-31 12:40:00,86.67,86.71,86.63,86.7,11814.0,86.1233,86.163,86.0835,86.1531,11814.0
2025-01-31 12:50:00,86.69,86.76,86.6,86.64,16849.0,86.1432,86.2127,86.0537,86.0935,16849.0
2025-01-31 13:00:00,86.65,86.71,86.61,86.65,31362.0,86.1034,86.163,86.0637,86.1034,31362.0
2025-01-31 13:10:00,86.66,86.71,86.52,86.55,35929.0,86.1134,86.163,85.9742,86.0041,35929.0
2025-01-31 13:20:00,86.53,86.6,86.24,86.26,36785.0,85.9842,86.0537,85.696,85.7159,36785.0
2025-01-31 13:30:00,86.26,86.27,85.9,86.08,31567.0,85.7159,85.7258,85.3582,85.537,31567.0
2025-01-31 13:40:00,86.1,86.31,86.08,86.3,16745.0,85.5569,85.7656,85.537,85.7556,16745.0
2025-01-31 13:50:00,86.3,86.32,86.12,86.15,15495.0,85.7556,85.7755,85.5768,85.6066,15495.0
2025-01-31 14:00:00,86.14,86.17,85.85,85.91,25499.0,85.5966,85.6265,85.3085,85.3681,25499.0
2025-01-31 14:10:00,85.93,86.11,85.87,85.91,22155.0,85.388,85.5668,85.3283,85.3681,22155.0
2025-01-31 14:20:00,85.92,86.09,85.82,86.08,15550.0,85.378,85.547,85.2787,85.537,15550.0
2025-01-31 14:30:00,86.09,86.21,86.05,86.07,34334.0,85.547,85.6662,85.5072,85.5271,34334.0
2025-01-31 14:40:00,86.1,86.12,85.85,85.97,31562.0,85.5569,85.5768,85.3085,85.4277,31562.0
2025-01-31 14:50:00,85.97,86.18,85.96,86.15,30878.0,85.4277,85.6364,85.4178,85.6066,30878.0
2025-01-31 15:00:00,86.13,86.13,85.78,85.78,29185.0,85.5867,85.5867,85.2389,85.2389,29185.0
2025-01-31 15:10:00,85.78,86.01,85.78,86.0,39007.0,85.2389,85.4675,85.2389,85.4575,39007.0
2025-01-31 15:20:00,86.01,86.02,85.89,85.94,33528.0,85.4675,85.4774,85.3482,85.3979,33528.0
2025-01-31 15:30:00,85.93,86.11,85.9,86.01,47654.0,85.388,85.5668,85.3582,85.4675,47654.0
2025-01-31 15:40:00,86.0,86.12,85.94,86.11,66149.0,85.4575,85.5768,85.3979,85.5668,66149.0
2025-01-31 15:50:00,86.12,86.19,85.9,85.93,262121.0,85.5768,85.6463,85.3582,85.388,262121.0
2025-02-03 09:30:00,84.61,84.8,84.28,84.46,110597.0,84.0763,84.2651,83.7484,83.9272,110597.0
2025-02-03 09:40:00,84.46,84.53,83.85,83.87,54499.0,83.9272,83.9968,83.3211,83.341,54499.0
2025-02-03 09:50:00,83.85,84.09,83.78,83.9,43801.0,83.3211,83.5596,83.2515,83.3708,43801.0
2025-02-03 10:00:00,83.88,84.22,83.8,84.13,29028.0,83.3509,83.6888,83.2714,83.5993,29028.0
2025-02-03 10:10:00,84.11,84.26,83.95,83.95,34436.0,83.5794,83.7285,83.4205,83.4205,34436.0
2025-02-03 10:20:00,83.95,84.66,83.75,84.58,64074.0,83.4205,84.126,83.2217,84.0465,64074.0
2025-02-03 10:30:00,84.58,84.83,84.49,84.78,33471.0,84.0465,84.2949,83.957,84.2452,33471.0
2025-02-03 10:40:00,84.75,85.04,84.71,84.86,26085.0,84.2154,84.5036,84.1757,84.3247,26085.0
2025-02-03 10:50:00,84.94,85.17,84.92,85.13,33458.0,84.4042,84.6328,84.3843,84.593,33458.0
2025-02-03 11:00:00,85.11,85.21,84.86,85.08,38408.0,84.5731,84.6725,84.3247,84.5433,38408.0
2025-02-03 11:10:00,85.13,85.43,85.13,85.43,19736.0,84.593,84.8911,84.593,84.8911,19736.0
2025-02-03 11:20:00,85.45,85.58,85.4,85.45,26110.0,84.911,85.0402,84.8613,84.911,26110.0
2025-02-03 11:30:00,85.43,85.65,85.34,85.6,35009.0,84.8911,85.1097,84.8017,85.06,35009.0
2025-02-03 11:40:00,85.61,85.63,85.44,85.46,26326.0,85.07,85.0899,84.9011,84.9209,26326.0
2025-02-03 11:50:00,85.42,85.47,85.09,85.19,45996.0,84.8812,84.9309,84.5533,84.6526,45996.0
2025-02-03 12:00:00,85.18,85.26,85.08,85.11,27187.0,84.6427,84.7222,84.5433,84.5731,27187.0
2025-02-03 12:10:00,85.1,85.13,84.96,85.04,32446.0,84.5632,84.593,84.4241,84.5036,32446.0
2025-02-03 12:20:00,85.04,85.23,85.03,85.16,26200.0,84.5036,84.6924,84.4936,84.6228,26200.0
2025-02-03 12:30:00,85.16,85.18,85.02,85.13,36954.0,84.6228,84.6427,84.4837,84.593,36954.0
2025-02-03 12:40:00,85.1,85.11,84.99,85.02,28269.0,84.5632,84.5731,84.4539,84.4837,28269.0
2025-02-03 12:50:00,85.0,85.21,84.85,85.02,94035.0,84.4638,84.6725,84.3148,84.4837,94035.0
2025-02-03 13:00:00,85.0,85.1,84.8,84.97,17381.0,84.4638,84.5632,84.2651,84.434,17381.0
2025-02-03 13:10:00,84.97,85.2,84.92,85.02,23219.0,84.434,84.6626,84.3843,84.4837,23219.0
2025-02-03 13:20:00,85.01,85.26,85.01,85.2,26956.0,84.4738,84.7222,84.4738,84.6626,26956.0
2025-02-03 13:30:00,85.23,85.36,85.2,85.31,29998.0,84.6924,84.8216,84.6626,84.7719,29998.0
2025-02-03 13:40:00,85.31,85.35,85.2,85.27,32439.0,84.7719,84.8116,84.6626,84.7321,32439.0
2025-02-03 13:50:00,85.27,85.34,85.24,85.24,27989.0,84.7321,84.8017,84.7023,84.7023,27989.0
2025-02-03 14:00:00,85.24,85.31,85.21,85.21,27517.0,84.7023,84.7719,84.6725,84.6725,27517.0
2025-02-03 14:10:00,85.2,85.25,85.18,85.23,29449.0,84.6626,84.7123,84.6427,84.6924,29449.0
2025-02-03 14:20:00,85.24,85.29,85.22,85.22,26398.0,84.7023,84.752,84.6824,84.6824,26398.0
2025-02-03 14:30:00,85.23,85.31,85.21,85.23,20740.0,84.6924,84.7719,84.6725,84.6924,20740.0
2025-02-03 14:40:00,85.23,85.38,85.22,85.36,22979.0,84.6924,84.8414,84.6824,84.8216,22979.0
2025-02-03 14:50:00,85.37,85.37,85.3,85.35,26144.0,84.8315,84.8315,84.7619,84.8116,26144.0
2025-02-03 15:00:00,85.35,85.41,85.32,85.37,53267.0,84.8116,84.8712,84.7818,84.8315,53267.0
2025-02-03 15:10:00,85.37,85.38,85.28,85.37,51429.0,84.8315,84.8414,84.7421,84.8315,51429.0
2025-02-03 15:20:00,85.37,85.4,85.16,85.16,70211.0,84.8315,84.8613,84.6228,84.6228,70211.0
2025-02-03 15:30:00,85.16,85.29,85.06,85.16,59358.0,84.6228,84.752,84.5235,84.6228,59358.0
2025-02-03 15:40:00,85.15,85.23,85.1,85.21,48304.0,84.6129,84.6924,84.5632,84.6725,48304.0
2025-02-03 15:50:00,85.23,85.38,85.16,85.2,343335.0,84.6924,84.8414,84.6228,84.6626,343335.0
2025-02-04 09:30:00,85.03,85.28,84.71,84.71,125354.0,84.4936,84.7421,84.1757,84.1757,125354.0
2025-02-04 09:40:00,84.7,84.94,84.7,84.73,35415.0,84.1657,84.4042,84.1657,84.1955,35415.0
2025-02-04 09:50:00,84.71,84.71,84.41,84.5,38343.0,84.1757,84.1757,83.8776,83.967,38343.0
2025-02-04 10:00:00,84.52,84.76,84.5,84.74,53936.0,83.9869,84.2253,83.967,84.2055,53936.0
2025-02-04 10:10:00,84.71,84.76,84.59,84.73,69108.0,84.1757,84.2253,84.0564,84.1955,69108.0
2025-02-04 10:20:00,84.74,84.85,84.7,84.76,36588.0,84.2055,84.3148,84.1657,84.2253,36588.0
2025-02-04 10:30:00,84.75,84.9,84.73,84.81,43168.0,84.2154,84.3645,84.1955,84.275,43168.0
2025-02-04 10:40:00,84.8,84.85,84.64,84.68,55634.0,84.2651,84.3148,84.1061,84.1458,55634.0
2025-02-04 10:50:00,84.67,84.83,84.61,84.66,29831.0,84.1359,84.2949,84.0763,84.126,29831.0
2025-02-04 11:00:00,84.67,84.91,84.67,84.9,20852.0,84.1359,84.3744,84.1359,84.3645,20852.0
2025-02-04 11:10:00,84.88,85.09,84.84,85.07,49891.0,84.3446,84.5533,84.3048,84.5334,49891.0
2025-02-04 11:20:00,85.06,85.24,85.04,85.24,25899.0,84.5235,84.7023,84.5036,84.7023,25899.0
2025-02-04 11:30:00,85.21,85.23,85.05,85.06,20095.0,84.6725,84.6924,84.5135,84.5235,20095.0
2025-02-04 11:40:00,85.06,85.07,84.88,84.9,17078.0,84.5235,84.5334,84.3446,84.3645,17078.0
2025-02-04 11:50:00,84.88,85.04,84.85,85.03,28193.0,84.3446,84.5036,84.3148,84.4936,28193.0
2025-02-04 12:00:00,85.04,85.04,84.94,84.96,29036.0,84.5036,84.5036,84.4042,84.4241,29036.0
2025-02-04 12:10:00,84.95,85.08,84.92,85.0,49345.0,84.4141,84.5433,84.3843,84.4638,49345.0
2025-02-04 12:20:00,85.01,85.15,84.87,84.87,36927.0,84.4738,84.6129,84.3347,84.3347,36927.0
2025-02-04 12:30:00,84.89,85.0,84.86,84.91,37677.0,84.3545,84.4638,84.3247,84.3744,37677.0
2025-02-04 12:40:00,84.94,85.0,84.87,84.98,16478.0,84.4042,84.4638,84.3347,84.444,16478.0
2025-02-04 12:50:00,85.0,85.1,84.96,85.07,23020.0,84.4638,84.5632,84.4241,84.5334,23020.0
2025-02-04 13:00:00,85.07,85.11,84.98,85.07,13137.0,84.5334,84.5731,84.444,84.5334,13137.0
2025-02-04 13:10:00,85.09,85.11,85.05,85.09,16389.0,84.5533,84.5731,84.5135,84.5533,16389.0
2025-02-04 13:20:00,85.09,85.13,85.04,85.05,17192.0,84.5533,84.593,84.5036,84.5135,17192.0
2025-02-04 13:30:00,85.06,85.06,84.91,84.92,16723.0,84.5235,84.5235,84.3744,84.3843,16723.0
2025-02-04 13:40:00,84.93,85.1,84.91,85.06,41986.0,84.3943,84.5632,84.3744,84.5235,41986.0
2025-02-04 13:50:00,85.06,85.07,84.87,84.88,22355.0,84.5235,84.5334,84.3347,84.3446,22355.0
2025-02-04 14:00:00,84.87,85.04,84.87,85.04,37115.0,84.3347,84.5036,84.3347,84.5036,37115.0
2025-02-04 14:10:00,85.05,85.11,85.04,85.04,16785.0,84.5135,84.5731,84.5036,84.5036,16785.0
2025-02-04 14:20:00,85.06,85.09,85.01,85.03,31974.0,84.5235,84.5533,84.4738,84.4936,31974.0
2025-02-04 14:30:00,85.03,85.13,85.02,85.12,29878.0,84.4936,84.593,84.4837,84.5831,29878.0
2025-02-04 14:40:00,85.12,85.14,85.09,85.12,22438.0,84.5831,84.6029,84.5533,84.5831,22438.0
2025-02-04 14:50:00,85.11,85.15,85.0,85.09,160225.0,84.5731,84.6129,84.4638,84.5533,160225.0
2025-02-04 15:00:00,85.09,85.15,84.98,85.0,49124.0,84.5533,84.6129,84.444,84.4638,49124.0
2025-02-04 15:10:00,85.0,85.02,84.93,84.96,45470.0,84.4638,84.4837,84.3943,84.4241,45470.0
2025-02-04 15:20:00,84.95,84.99,84.79,84.8,42702.0,84.4141,84.4539,84.2552,84.2651,42702.0
2025-02-04 15:30:00,84.8,84.84,84.71,84.83,73385.0,84.2651,84.3048,84.1757,84.2949,73385.0
2025-02-04 15:40:00,84.83,84.84,84.69,84.71,64559.0,84.2949,84.3048,84.1558,84.1757,64559.0
2025-02-04 15:50:00,84.7,84.95,84.69,84.85,244449.0,84.1657,84.4141,84.1558,84.3148,244449.0
2025-02-05 09:30:00,85.39,85.53,85.03,85.4,54776.0,84.8514,84.9905,84.4936,84.8613,54776.0
2025-02-05 09:40:00,85.36,85.5,85.3,85.46,12608.0,84.8216,84.9607,84.7619,84.9209,12608.0
2025-02-05 09:50:00,85.45,85.45,85.03,85.18,79973.0,84.911,84.911,84.4936,84.6427,79973.0
2025-02-05 10:00:00,85.21,85.26,84.89,85.12,41986.0,84.6725,84.7222,84.3545,84.5831,41986.0
2025-02-05 10:10:00,85.12,85.38,85.12,85.37,35475.0,84.5831,84.8414,84.5831,84.8315,35475.0
2025-02-05 10:20:00,85.36,85.52,85.36,85.44,30126.0,84.8216,84.9806,84.8216,84.9011,30126.0
2025-02-05 10:30:00,85.43,85.43,85.21,85.22,21602.0,84.8911,84.8911,84.6725,84.6824,21602.0
2025-02-05 10:40:00,85.23,85.26,85.01,85.14,15554.0,84.6924,84.7222,84.4738,84.6029,15554.0
2025-02-05 10:50:00,85.15,85.19,85.13,85.17,16681.0,84.6129,84.6526,84.593,84.6328,16681.0
2025-02-05 11:00:00,85.17,85.32,85.15,85.32,35509.0,84.6328,84.7818,84.6129,84.7818,35509.0
2025-02-05 11:10:00,85.33,85.4,85.2,85.2,16389.0,84.7917,84.8613,84.6626,84.6626,16389.0
2025-02-05 11:20:00,85.2,85.31,85.19,85.3,21037.0,84.6626,84.7719,84.6526,84.7619,21037.0
2025-02-05 11:30:00,85.31,85.32,85.18,85.19,20290.0,84.7719,84.7818,84.6427,84.6526,20290.0
2025-02-05 11:40:00,85.18,85.25,85.14,85.23,14994.0,84.6427,84.7123,84.6029,84.6924,14994.0
2025-02-05 11:50:00,85.23,85.34,85.12,85.12,32407.0,84.6924,84.8017,84.5831,84.5831,32407.0
2025-02-05 12:00:00,85.11,85.14,84.97,85.02,37819.0,84.5731,84.6029,84.434,84.4837,37819.0
2025-02-05 12:10:00,85.02,85.13,84.9,85.09,64925.0,84.4837,84.593,84.3645,84.5533,64925.0
2025-02-05 12:20:00,85.09,85.16,85.03,85.14,122047.0,84.5533,84.6228,84.4936,84.6029,122047.0
2025-02-05 12:30:00,85.13,85.22,85.13,85.19,24303.0,84.593,84.6824,84.593,84.6526,24303.0
2025-02-05 12:40:00,85.18,85.37,85.15,85.35,83347.0,84.6427,84.8315,84.6129,84.8116,83347.0
2025-02-05 12:50:00,85.35,85.38,85.28,85.33,29178.0,84.8116,84.8414,84.7421,84.7917,29178.0
2025-02-05 13:00:00,85.33,85.41,85.31,85.35,70061.0,84.7917,84.8712,84.7719,84.8116,70061.0
2025-02-05 13:10:00,85.35,85.53,85.34,85.49,45319.0,84.8116,84.9905,84.8017,84.9507,45319.0
2025-02-05 13:20:00,85.48,85.5,85.44,85.47,18878.0,84.9408,84.9607,84.9011,84.9309,18878.0
2025-02-05 13:30:00,85.47,85.52,85.43,85.52,13912.0,84.9309,84.9806,84.8911,84.9806,13912.0
2025-02-05 13:40:00,85.52,85.59,85.5,85.56,18357.0,84.9806,85.0501,84.9607,85.0203,18357.0
2025-02-05 13:50:00,85.56,85.56,85.49,85.52,20311.0,85.0203,85.0203,84.9507,84.9806,20311.0
2025-02-05 14:00:00,85.52,85.57,85.5,85.55,21156.0,84.9806,85.0302,84.9607,85.0104,21156.0
2025-02-05 14:10:00,85.55,85.58,85.51,85.55,36985.0,85.0104,85.0402,84.9706,85.0104,36985.0
2025-02-05 14:20:00,85.55,85.65,85.53,85.62,35024.0,85.0104,85.1097,84.9905,85.0799,35024.0
2025-02-05 14:30:00,85.61,85.73,85.61,85.67,43013.0,85.07,85.1892,85.07,85.1296,43013.0
2025-02-05 14:40:00,85.67,85.68,85.53,85.55,26506.0,85.1296,85.1395,84.9905,85.0104,26506.0
2025-02-05 14:50:00,85.55,85.63,85.54,85.55,33103.0,85.0104,85.0899,85.0004,85.0104,33103.0
2025-02-05 15:00:00,85.55,85.73,85.55,85.7,36646.0,85.0104,85.1892,85.0104,85.1594,36646.0
2025-02-05 15:10:00,85.7,85.79,85.66,85.79,25533.0,85.1594,85.2488,85.1197,85.2488,25533.0
2025-02-05 15:20:00,85.77,85.87,85.75,85.81,55678.0,85.229,85.3283,85.2091,85.2687,55678.0
2025-02-05 15:30:00,85.81,85.83,85.75,85.81,43928.0,85.2687,85.2886,85.2091,85.2687,43928.0
2025-02-05 15:40:00,85.82,85.83,85.7,85.73,59695.0,85.2787,85.2886,85.1594,85.1892,59695.0
2025-02-05 15:50:00,85.73,85.97,85.69,85.76,232922.0,85.1892,85.4277,85.1495,85.219,232922.0
2025-02-06 09:30:00,86.31,86.5,86.11,86.17,68134.0,85.7656,85.9544,85.5668,85.6265,68134.0
2025-02-06 09:40:00,86.17,86.33,86.14,86.21,25655.0,85.6265,85.7854,85.5966,85.6662,25655.0
2025-02-06 09:50:00,86.18,86.2,86.0,86.11,27486.0,85.6364,85.6563,85.4575,85.5668,27486.0
2025-02-06 10:00:00,86.14,86.4,86.12,86.17,21980.0,85.5966,85.855,85.5768,85.6265,21980.0
2025-02-06 10:10:00,86.15,86.26,86.12,86.17,22645.0,85.6066,85.7159,85.5768,85.6265,22645.0
2025-02-06 10:20:00,86.17,86.21,85.96,86.03,17295.0,85.6265,85.6662,85.4178,85.4873,17295.0
2025-02-06 10:30:00,86.03,86.09,85.98,85.98,32824.0,85.4873,85.547,85.4376,85.4376,32824.0
2025-02-06 10:40:00,85.98,86.17,85.98,86.15,31363.0,85.4376,85.6265,85.4376,85.6066,31363.0
2025-02-06 10:50:00,86.15,86.26,86.12,86.16,19094.0,85.6066,85.7159,85.5768,85.6165,19094.0
2025-02-06 11:00:00,86.16,86.2,86.07,86.07,24138.0,85.6165,85.6563,85.5271,85.5271,24138.0
2025-02-06 11:10:00,86.07,86.19,86.05,86.18,29730.0,85.5271,85.6463,85.5072,85.6364,29730.0
2025-02-06 11:20:00,86.18,86.31,86.14,86.28,20394.0,85.6364,85.7656,85.5966,85.7358,20394.0
2025-02-06 11:30:00,86.28,86.3,86.19,86.25,18330.0,85.7358,85.7556,85.6463,85.7059,18330.0
2025-02-06 11:40:00,86.26,86.32,86.23,86.29,21859.0,85.7159,85.7755,85.6861,85.7457,21859.0
2025-02-06 11:50:00,86.3,86.39,86.23,86.26,28100.0,85.7556,85.8451,85.6861,85.7159,28100.0
2025-02-06 12:00:00,86.26,86.34,86.22,86.29,15977.0,85.7159,85.7954,85.6761,85.7457,15977.0
2025-02-06 12:10:00,86.3,86.32,86.2,86.24,18671.0,85.7556,85.7755,85.6563,85.696,18671.0
2025-02-06 12:20:00,86.25,86.29,86.25,86.28,15289.0,85.7059,85.7457,85.7059,85.7358,15289.0
2025-02-06 12:30:00,86.28,86.32,86.27,86.29,15131.0,85.7358,85.7755,85.7258,85.7457,15131.0
2025-02-06 12:40:00,86.28,86.32,86.25,86.31,12513.0,85.7358,85.7755,85.7059,85.7656,12513.0
2025-02-06 12:50:00,86.31,86.37,86.29,86.34,19208.0,85.7656,85.8252,85.7457,85.7954,19208.0
2025-02-06 13:00:00,86.33,86.36,86.22,86.23,24356.0,85.7854,85.8153,85.6761,85.6861,24356.0
2025-02-06 13:10:00,86.24,86.39,86.24,86.32,21833.0,85.696,85.8451,85.696,85.7755,21833.0
2025-02-06 13:20:00,86.33,86.35,86.25,86.27,19894.0,85.7854,85.8053,85.7059,85.7258,19894.0
2025-02-06 13:30:00,86.25,86.29,86.16,86.16,12474.0,85.7059,85.7457,85.6165,85.6165,12474.0
2025-02-06 13:40:00,86.15,86.15,86.03,86.06,29860.0,85.6066,85.6066,85.4873,85.5171,29860.0
2025-02-06 13:50:00,86.05,86.09,85.97,85.99,18636.0,85.5072,85.547,85.4277,85.4476,18636.0
2025-02-06 14:00:00,85.97,86.12,85.96,86.04,24426.0,85.4277,85.5768,85.4178,85.4973,24426.0
2025-02-06 14:10:00,86.05,86.13,86.05,86.12,18220.0,85.5072,85.5867,85.5072,85.5768,18220.0
2025-02-06 14:20:00,86.13,86.16,86.1,86.15,35622.0,85.5867,85.6165,85.5569,85.6066,35622.0
2025-02-06 14:30:00,86.14,86.14,85.83,85.98,29939.0,85.5966,85.5966,85.2886,85.4376,29939.0
2025-02-06 14:40:00,85.98,86.12,85.97,86.11,17621.0,85.4376,85.5768,85.4277,85.5668,17621.0
2025-02-06 14:50:00,86.12,86.18,86.04,86.08,34480.0,85.5768,85.6364,85.4973,85.537,34480.0
2025-02-06 15:00:00,86.08,86.22,86.08,86.15,49222.0,85.537,85.6761,85.537,85.6066,49222.0
2025-02-06 15:10:00,86.16,86.31,86.15,86.25,67059.0,85.6165,85.7656,85.6066,85.7059,67059.0
2025-02-06 15:20:00,86.24,86.3,86.19,86.24,76534.0,85.696,85.7556,85.6463,85.696,76534.0
2025-02-06 15:30:00,86.24,86.39,86.21,86.34,67339.0,85.696,85.8451,85.6662,85.7954,67339.0
2025-02-06 15:40:00,86.34,86.37,86.27,86.35,49110.0,85.7954,85.8252,85.7258,85.8053,49110.0
2025-02-06 15:50:00,86.36,86.46,86.25,86.39,232463.0,85.8153,85.9146,85.7059,85.8451,232463.0
2025-02-07 09:30:00,86.6,86.75,86.28,86.3,43674.0,86.0537,86.2028,85.7358,85.7556,43674.0
2025-02-07 09:40:00,86.32,86.63,86.25,86.6,17659.0,85.7755,86.0835,85.7059,86.0537,17659.0
2025-02-07 09:50:00,86.58,86.81,86.57,86.8,17098.0,86.0339,86.2624,86.0239,86.2525,17098.0
2025-02-07 10:00:00,86.8,86.8,86.5,86.75,32157.0,86.2525,86.2525,85.9544,86.2028,32157.0
2025-02-07 10:10:00,86.77,86.89,86.62,86.77,40307.0,86.2227,86.3419,86.0736,86.2227,40307.0
2025-02-07 10:20:00,86.77,86.98,86.69,86.87,41296.0,86.2227,86.4313,86.1432,86.322,41296.0
2025-02-07 10:30:00,86.86,86.98,86.79,86.79,23946.0,86.3121,86.4313,86.2425,86.2425,23946.0
2025-02-07 10:40:00,86.83,86.88,86.59,86.59,47866.0,86.2823,86.332,86.0438,86.0438,47866.0
2025-02-07 10:50:00,86.61,86.65,86.04,86.19,29088.0,86.0637,86.1034,85.4973,85.6463,29088.0
2025-02-07 11:00:00,86.19,86.33,85.91,86.31,21519.0,85.6463,85.7854,85.3681,85.7656,21519.0
2025-02-07 11:10:00,86.31,86.58,86.21,86.48,23522.0,85.7656,86.0339,85.6662,85.9345,23522.0
2025-02-07 11:20:00,86.52,86.6,86.28,86.29,17569.0,85.9742,86.0537,85.7358,85.7457,17569.0
2025-02-07 11:30:00,86.29,86.41,86.29,86.39,16985.0,85.7457,85.8649,85.7457,85.8451,16985.0
2025-02-07 11:40:00,86.36,86.42,86.24,86.29,15086.0,85.8153,85.8749,85.696,85.7457,15086.0
2025-02-07 11:50:00,86.31,86.32,86.19,86.19,37155.0,85.7656,85.7755,85.6463,85.6463,37155.0
2025-02-07 12:00:00,86.19,86.4,86.16,86.34,15536.0,85.6463,85.855,85.6165,85.7954,15536.0
2025-02-07 12:10:00,86.34,86.35,86.07,86.12,20048.0,85.7954,85.8053,85.5271,85.5768,20048.0
2025-02-07 12:20:00,86.16,86.3,86.11,86.25,24288.0,85.6165,85.7556,85.5668,85.7059,24288.0
2025-02-07 12:30:00,86.24,86.26,86.16,86.21,27285.0,85.696,85.7159,85.6165,85.6662,27285.0
2025-02-07 12:40:00,86.19,86.19,86.1,86.18,19010.0,85.6463,85.6463,85.5569,85.6364,19010.0
2025-02-07 12:50:00,86.18,86.24,86.16,86.17,11176.0,85.6364,85.696,85.6165,85.6265,11176.0
2025-02-07 13:00:00,86.17,86.33,86.17,86.29,15954.0,85.6265,85.7854,85.6265,85.7457,15954.0
2025-02-07 13:10:00,86.29,86.32,86.25,86.29,13206.0,85.7457,85.7755,85.7059,85.7457,13206.0
2025-02-07 13:20:00,86.29,86.33,86.23,86.28,12873.0,85.7457,85.7854,85.6861,85.7358,12873.0
2025-02-07 13:30:00,86.26,86.42,86.26,86.41,11865.0,85.7159,85.8749,85.7159,85.8649,11865.0
2025-02-07 13:40:00,86.41,86.41,86.25,86.29,13895.0,85.8649,85.8649,85.7059,85.7457,13895.0
2025-02-07 13:50:00,86.32,86.32,86.12,86.12,13101.0,85.7755,85.7755,85.5768,85.5768,13101.0
2025-02-07 14:00:00,86.11,86.25,86.11,86.23,18775.0,85.5668,85.7059,85.5668,85.6861,18775.0
2025-02-07 14:10:00,86.25,86.37,86.13,86.34,71300.0,85.7059,85.8252,85.5867,85.7954,71300.0
2025-02-07 14:20:00,86.35,86.44,86.31,86.32,54520.0,85.8053,85.8947,85.7656,85.7755,54520.0
2025-02-07 14:30:00,86.31,86.42,86.31,86.4,34516.0,85.7656,85.8749,85.7656,85.855,34516.0
2025-02-07 14:40:00,86.42,86.46,86.31,86.36,30068.0,85.8749,85.9146,85.7656,85.8153,30068.0
2025-02-07 14:50:00,86.36,86.37,86.25,86.25,21796.0,85.8153,85.8252,85.7059,85.7059,21796.0
2025-02-07 15:00:00,86.25,86.38,86.21,86.37,23387.0,85.7059,85.8351,85.6662,85.8252,23387.0
2025-02-07 15:10:00,86.37,86.38,86.2,86.27,20451.0,85.8252,85.8351,85.6563,85.7258,20451.0
2025-02-07 15:20:00,86.27,86.3,86.22,86.23,24549.0,85.7258,85.7556,85.6761,85.6861,24549.0
2025-02-07 15:30:00,86.23,86.38,86.22,86.26,46024.0,85.6861,85.8351,85.6761,85.7159,46024.0
2025-02-07 15:40:00,86.26,86.32,86.15,86.31,67443.0,85.7159,85.7755,85.6066,85.7656,67443.0
2025-02-07 15:50:00,86.31,86.45,86.11,86.14,170586.0,85.7656,85.9047,85.5668,85.5966,170586.0
2025-02-10 09:30:00,86.15,86.39,85.2,85.29,56818.0,85.6066,85.8451,84.6626,84.752,56818.0
2025-02-10 09:40:00,85.32,85.32,84.7,84.92,31925.0,84.7818,84.7818,84.1657,84.3843,31925.0
2025-02-10 09:50:00,84.92,85.44,84.9,85.37,29188.0,84.3843,84.9011,84.3645,84.8315,29188.0
2025-02-10 10:00:00,85.37,85.55,85.26,85.28,23222.0,84.8315,85.0104,84.7222,84.7421,23222.0
2025-02-10 10:10:00,85.29,85.29,85.08,85.08,35876.0,84.752,84.752,84.5433,84.5433,35876.0
2025-02-10 10:20:00,85.1,85.1,84.9,85.03,23733.0,84.5632,84.5632,84.3645,84.4936,23733.0
2025-02-10 10:30:00,85.01,85.13,84.87,84.87,18224.0,84.4738,84.593,84.3347,84.3347,18224.0
2025-02-10 10:40:00,84.88,84.94,84.68,84.94,22327.0,84.3446,84.4042,84.1458,84.4042,22327.0
2025-02-10 10:50:00,84.96,85.05,84.93,85.0,18655.0,84.4241,84.5135,84.3943,84.4638,18655.0
2025-02-10 11:00:00,85.01,85.13,84.98,85.11,21030.0,84.4738,84.593,84.444,84.5731,21030.0
2025-02-10 11:10:00,85.12,85.16,84.84,84.86,31041.0,84.5831,84.6228,84.3048,84.3247,31041.0
2025-02-10 11:20:00,84.87,84.99,84.8,84.99,28765.0,84.3347,84.4539,84.2651,84.4539,28765.0
2025-02-10 11:30:00,84.99,85.04,84.91,84.95,37251.0,84.4539,84.5036,84.3744,84.4141,37251.0
2025-02-10 11:40:00,84.95,85.16,84.95,85.03,31573.0,84.4141,84.6228,84.4141,84.4936,31573.0
2025-02-10 11:50:00,85.04,85.1,84.99,85.05,14758.0,84.5036,84.5632,84.4539,84.5135,14758.0
2025-02-10 12:00:00,85.04,85.07,84.82,84.82,34082.0,84.5036,84.5334,84.285,84.285,34082.0
2025-02-10 12:10:00,84.82,84.85,84.76,84.82,18251.0,84.285,84.3148,84.2253,84.285,18251.0
2025-02-10 12:20:00,84.82,84.86,84.78,84.8,14331.0,84.285,84.3247,84.2452,84.2651,14331.0
2025-02-10 12:30:00,84.8,84.91,84.8,84.9,15788.0,84.2651,84.3744,84.2651,84.3645,15788.0
2025-02-10 12:40:00,84.92,84.95,84.9,84.95,17170.0,84.3843,84.4141,84.3645,84.4141,17170.0
2025-02-10 12:50:00,84.95,85.04,84.95,85.02,15722.0,84.4141,84.5036,84.4141,84.4837,15722.0
2025-02-10 13:00:00,85.02,85.15,85.01,85.15,17450.0,84.4837,84.6129,84.4738,84.6129,17450.0
2025-02-10 13:10:00,85.13,85.24,85.13,85.15,15618.0,84.593,84.7023,84.593,84.6129,15618.0
2025-02-10 13:20:00,85.16,85.18,85.13,85.14,11881.0,84.6228,84.6427,84.593,84.6029,11881.0
2025-02-10 13:30:00,85.14,85.25,85.11,85.22,16707.0,84.6029,84.7123,84.5731,84.6824,16707.0
2025-02-10 13:40:00,85.22,85.34,85.2,85.28,37592.0,84.6824,84.8017,84.6626,84.7421,37592.0
2025-02-10 13:50:00,85.29,85.34,85.27,85.27,18981.0,84.752,84.8017,84.7321,84.7321,18981.0
2025-02-10 14:00:00,85.26,85.42,85.22,85.42,18100.0,84.7222,84.8812,84.6824,84.8812,18100.0
2025-02-10 14:10:00,85.41,85.52,85.41,85.45,18120.0,84.8712,84.9806,84.8712,84.911,18120.0
2025-02-10 14:20:00,85.45,85.53,85.45,85.47,18297.0,84.911,84.9905,84.911,84.9309,18297.0
2025-02-10 14:30:00,85.48,85.5,85.43,85.47,19087.0,84.9408,84.9607,84.8911,84.9309,19087.0
2025-02-10 14:40:00,85.47,85.5,85.43,85.48,19036.0,84.9309,84.9607,84.8911,84.9408,19036.0
2025-02-10 14:50:00,85.48,85.5,85.4,85.41,19786.0,84.9408,84.9607,84.8613,84.8712,19786.0
2025-02-10 15:00:00,85.41,85.49,85.39,85.42,25605.0,84.8712,84.9507,84.8514,84.8812,25605.0
2025-02-10 15:10:00,85.41,85.45,85.31,85.34,34533.0,84.8712,84.911,84.7719,84.8017,34533.0
2025-02-10 15:20:00,85.34,85.34,85.27,85.3,40379.0,84.8017,84.8017,84.7321,84.7619,40379.0
2025-02-10 15:30:00,85.3,85.33,85.18,85.25,67363.0,84.7619,84.7917,84.6427,84.7123,67363.0
2025-02-10 15:40:00,85.25,85.3,85.2,85.25,51752.0,84.7123,84.7619,84.6626,84.7123,51752.0
2025-02-10 15:50:00,85.26,85.37,84.94,85.04,229187.0,84.7222,84.8315,84.4042,84.5036,229187.0
2025-02-11 09:30:00,84.85,84.97,84.65,84.88,113624.0,84.3148,84.434,84.116,84.3446,113624.0
2025-02-11 09:40:00,84.88,85.22,84.87,85.09,48594.0,84.3446,84.6824,84.3347,84.5533,48594.0
2025-02-11 09:50:00,85.11,85.2,85.0,85.06,35587.0,84.5731,84.6626,84.4638,84.5235,35587.0
2025-02-11 10:00:00,85.06,85.12,84.6,84.7,80148.0,84.5235,84.5831,84.0664,84.1657,80148.0
2025-02-11 10:10:00,84.72,84.85,84.53,84.55,43233.0,84.1856,84.3148,83.9968,84.0167,43233.0
2025-02-11 10:20:00,84.57,84.66,84.5,84.53,29295.0,84.0365,84.126,83.967,83.9968,29295.0
2025-02-11 10:30:00,84.52,84.6,84.46,84.5,25355.0,83.9869,84.0664,83.9272,83.967,25355.0
2025-02-11 10:40:00,84.48,84.58,84.46,84.57,24085.0,83.9471,84.0465,83.9272,84.0365,24085.0
2025-02-11 10:50:00,84.58,84.66,84.55,84.61,25618.0,84.0465,84.126,84.0167,84.0763,25618.0
2025-02-11 11:00:00,84.62,84.7,84.58,84.65,23920.0,84.0862,84.1657,84.0465,84.116,23920.0
2025-02-11 11:10:00,84.65,84.72,84.6,84.68,25447.0,84.116,84.1856,84.0664,84.1458,25447.0
2025-02-11 11:20:00,84.67,84.67,84.48,84.48,18919.0,84.1359,84.1359,83.9471,83.9471,18919.0
2025-02-11 11:30:00,84.5,84.55,84.44,84.55,40991.0,83.967,84.0167,83.9074,84.0167,40991.0
2025-02-11 11:40:00,84.55,84.64,84.54,84.63,22761.0,84.0167,84.1061,84.0067,84.0962,22761.0
2025-02-11 11:50:00,84.63,84.72,84.62,84.72,23489.0,84.0962,84.1856,84.0862,84.1856,23489.0
2025-02-11 12:00:00,84.7,84.81,84.64,84.77,33941.0,84.1657,84.275,84.1061,84.2353,33941.0
2025-02-11 12:10:00,84.79,84.97,84.77,84.95,18376.0,84.2552,84.434,84.2353,84.4141,18376.0
2025-02-11 12:20:00,84.95,84.98,84.89,84.97,10435.0,84.4141,84.444,84.3545,84.434,10435.0
2025-02-11 12:30:00,84.97,84.97,84.88,84.91,13854.0,84.434,84.434,84.3446,84.3744,13854.0
2025-02-11 12:40:00,84.9,84.94,84.86,84.87,16804.0,84.3645,84.4042,84.3247,84.3347,16804.0
2025-02-11 12:50:00,84.87,84.87,84.79,84.8,14587.0,84.3347,84.3347,84.2552,84.2651,14587.0
2025-02-11 13:00:00,84.79,84.83,84.74,84.83,21772.0,84.2552,84.2949,84.2055,84.2949,21772.0
2025-02-11 13:10:00,84.84,84.93,84.84,84.92,12548.0,84.3048,84.3943,84.3048,84.3843,12548.0
2025-02-11 13:20:00,84.92,84.93,84.86,84.87,11813.0,84.3843,84.3943,84.3247,84.3347,11813.0
2025-02-11 13:30:00,84.89,85.01,84.87,84.98,24125.0,84.3545,84.4738,84.3347,84.444,24125.0
2025-02-11 13:40:00,84.98,85.04,84.94,85.03,13864.0,84.444,84.5036,84.4042,84.4936,13864.0
2025-02-11 13:50:00,85.04,85.04,84.97,84.98,13532.0,84.5036,84.5036,84.434,84.444,13532.0
2025-02-11 14:00:00,84.98,84.99,84.92,84.96,29395.0,84.444,84.4539,84.3843,84.4241,29395.0
2025-02-11 14:10:00,84.97,85.02,84.95,85.0,13217.0,84.434,84.4837,84.4141,84.4638,13217.0
2025-02-11 14:20:00,85.0,85.17,84.99,85.13,68305.0,84.4638,84.6328,84.4539,84.593,68305.0
2025-02-11 14:30:00,85.12,85.29,85.11,85.29,31711.0,84.5831,84.752,84.5731,84.752,31711.0
2025-02-11 14:40:00,85.28,85.42,85.27,85.28,20073.0,84.7421,84.8812,84.7321,84.7421,20073.0
2025-02-11 14:50:00,85.27,85.3,85.25,85.26,23437.0,84.7321,84.7619,84.7123,84.7222,23437.0
2025-02-11 15:00:00,85.26,85.29,85.21,85.28,24503.0,84.7222,84.752,84.6725,84.7421,24503.0
2025-02-11 15:10:00,85.27,85.36,85.22,85.32,54074.0,84.7321,84.8216,84.6824,84.7818,54074.0
2025-02-11 15:20:00,85.31,85.42,85.3,85.42,32925.0,84.7719,84.8812,84.7619,84.8812,32925.0
2025-02-11 15:30:00,85.42,85.53,85.4,85.46,41200.0,84.8812,84.9905,84.8613,84.9209,41200.0
2025-02-11 15:40:00,85.45,85.58,85.45,85.5,37088.0,84.911,85.0402,84.911,84.9607,37088.0
2025-02-11 15:50:00,85.51,85.58,85.39,85.51,178861.0,84.9706,85.0402,84.8514,84.9706,178861.0
2025-02-12 09:30:00,84.75,85.04,84.66,84.88,73168.0,84.2154,84.5036,84.126,84.3446,73168.0
2025-02-12 09:40:00,84.86,84.87,84.59,84.78,28249.0,84.3247,84.3347,84.0564,84.2452,28249.0
2025-02-12 09:50:00,84.78,84.82,84.63,84.82,25245.0,84.2452,84.285,84.0962,84.285,25245.0
2025-02-12 10:00:00,84.83,84.89,84.54,84.78,33482.0,84.2949,84.3545,84.0067,84.2452,33482.0
2025-02-12 10:10:00,84.77,84.92,84.72,84.82,25137.0,84.2353,84.3843,84.1856,84.285,25137.0
2025-02-12 10:20:00,84.85,84.88,84.62,84.63,33821.0,84.3148,84.3446,84.0862,84.0962,33821.0
2025-02-12 10:30:00,84.65,84.94,84.58,84.92,38595.0,84.116,84.4042,84.0465,84.3843,38595.0
2025-02-12 10:40:00,84.92,84.96,84.79,84.85,15954.0,84.3843,84.4241,84.2552,84.3148,15954.0
2025-02-12 10:50:00,84.85,84.91,84.75,84.86,13921.0,84.3148,84.3744,84.2154,84.3247,13921.0
2025-02-12 11:00:00,84.84,84.86,84.67,84.71,20777.0,84.3048,84.3247,84.1359,84.1757,20777.0
2025-02-12 11:10:00,84.68,84.7,84.45,84.47,29115.0,84.1458,84.1657,83.9173,83.9372,29115.0
2025-02-12 11:20:00,84.49,84.51,84.34,84.44,21458.0,83.957,83.9769,83.808,83.9074,21458.0
2025-02-12 11:30:00,84.45,84.55,84.42,84.55,24311.0,83.9173,84.0167,83.8875,84.0167,24311.0
2025-02-12 11:40:00,84.55,84.59,84.49,84.59,14496.0,84.0167,84.0564,83.957,84.0564,14496.0
2025-02-12 11:50:00,84.61,84.82,84.61,84.8,20115.0,84.0763,84.285,84.0763,84.2651,20115.0
2025-02-12 12:00:00,84.79,84.84,84.74,84.82,17579.0,84.2552,84.3048,84.2055,84.285,17579.0
2025-02-12 12:10:00,84.83,85.01,84.78,84.99,43622.0,84.2949,84.4738,84.2452,84.4539,43622.0
2025-02-12 12:20:00,84.98,85.12,84.98,85.06,19433.0,84.444,84.5831,84.444,84.5235,19433.0
2025-02-12 12:30:00,85.06,85.06,84.92,84.94,28019.0,84.5235,84.5235,84.3843,84.4042,28019.0
2025-02-12 12:40:00,84.93,85.06,84.9,85.01,18421.0,84.3943,84.5235,84.3645,84.4738,18421.0
2025-02-12 12:50:00,85.04,85.09,85.04,85.08,17547.0,84.5036,84.5533,84.5036,84.5433,17547.0
2025-02-12 13:00:00,85.09,85.11,85.01,85.06,21636.0,84.5533,84.5731,84.4738,84.5235,21636.0
2025-02-12 13:10:00,85.04,85.22,85.04,85.19,19847.0,84.5036,84.6824,84.5036,84.6526,19847.0
2025-02-12 13:20:00,85.2,85.26,85.17,85.21,28291.0,84.6626,84.7222,84.6328,84.6725,28291.0
2025-02-12 13:30:00,85.21,85.27,85.15,85.27,22409.0,84.6725,84.7321,84.6129,84.7321,22409.0
2025-02-12 13:40:00,85.28,85.3,85.22,85.23,14429.0,84.7421,84.7619,84.6824,84.6924,14429.0
2025-02-12 13:50:00,85.23,85.29,85.21,85.26,23015.0,84.6924,84.752,84.6725,84.7222,23015.0
2025-02-12 14:00:00,85.25,85.27,85.22,85.26,18284.0,84.7123,84.7321,84.6824,84.7222,18284.0
2025-02-12 14:10:00,85.26,85.31,85.25,85.29,32273.0,84.7222,84.7719,84.7123,84.752,32273.0
2025-02-12 14:20:00,85.28,85.4,85.26,85.37,25609.0,84.7421,84.8613,84.7222,84.8315,25609.0
2025-02-12 14:30:00,85.37,85.48,85.32,85.46,21733.0,84.8315,84.9408,84.7818,84.9209,21733.0
2025-02-12 14:40:00,85.46,85.6,85.43,85.6,23845.0,84.9209,85.06,84.8911,85.06,23845.0
2025-02-12 14:50:00,85.6,85.61,85.55,85.57,26547.0,85.06,85.07,85.0104,85.0302,26547.0
2025-02-12 15:00:00,85.57,85.68,85.56,85.68,40368.0,85.0302,85.1395,85.0203,85.1395,40368.0
2025-02-12 15:10:00,85.68,85.72,85.62,85.64,37761.0,85.1395,85.1793,85.0799,85.0998,37761.0
2025-02-12 15:20:00,85.65,85.68,85.29,85.3,53407.0,85.1097,85.1395,84.752,84.7619,53407.0
2025-02-12 15:30:00,85.28,85.33,85.17,85.25,88078.0,84.7421,84.7917,84.6328,84.7123,88078.0
2025-02-12 15:40:00,85.26,85.33,85.18,85.22,69032.0,84.7222,84.7917,84.6427,84.6824,69032.0
2025-02-12 15:50:00,85.24,85.47,85.15,85.34,266417.0,84.7023,84.9309,84.6129,84.8017,266417.0
2025-02-13 09:30:00,85.73,86.03,85.51,86.03,55411.0,85.1892,85.4873,84.9706,85.4873,55411.0
2025-02-13 09:40:00,86.03,86.33,86.01,86.12,36947.0,85.4873,85.7854,85.4675,85.5768,36947.0
2025-02-13 09:50:00,86.1,86.23,86.02,86.08,32393.0,85.5569,85.6861,85.4774,85.537,32393.0
2025-02-13 10:00:00,86.09,86.24,85.98,86.19,48272.0,85.547,85.696,85.4376,85.6463,48272.0
2025-02-13 10:10:00,86.19,86.28,86.09,86.15,31613.0,85.6463,85.7358,85.547,85.6066,31613.0
2025-02-13 10:20:00,86.15,86.15,85.9,85.96,49436.0,85.6066,85.6066,85.3582,85.4178,49436.0
2025-02-13 10:30:00,85.96,85.96,85.77,85.78,31370.0,85.4178,85.4178,85.229,85.2389,31370.0
2025-02-13 10:40:00,85.77,85.9,85.72,85.73,38839.0,85.229,85.3582,85.1793,85.1892,38839.0
2025-02-13 10:50:00,85.73,85.84,85.73,85.78,24369.0,85.1892,85.2985,85.1892,85.2389,24369.0
2025-02-13 11:00:00,85.8,85.81,85.62,85.72,22275.0,85.2588,85.2687,85.0799,85.1793,22275.0
2025-02-13 11:10:00,85.72,85.84,85.72,85.84,21747.0,85.1793,85.2985,85.1793,85.2985,21747.0
2025-02-13 11:20:00,85.84,85.98,85.79,85.98,30637.0,85.2985,85.4376,85.2488,85.4376,30637.0
2025-02-13 11:30:00,85.97,86.03,85.87,85.87,24554.0,85.4277,85.4873,85.3283,85.3283,24554.0
2025-02-13 11:40:00,85.88,85.89,85.75,85.8,14059.0,85.3383,85.3482,85.2091,85.2588,14059.0
2025-02-13 11:50:00,85.79,85.87,85.77,85.83,37145.0,85.2488,85.3283,85.229,85.2886,37145.0
2025-02-13 12:00:00,85.84,85.88,85.79,85.81,28002.0,85.2985,85.3383,85.2488,85.2687,28002.0
2025-02-13 12:10:00,85.81,85.92,85.74,85.91,13913.0,85.2687,85.378,85.1992,85.3681,13913.0
2025-02-13 12:20:00,85.88,85.95,85.88,85.92,13207.0,85.3383,85.4078,85.3383,85.378,13207.0
2025-02-13 12:30:00,85.95,85.97,85.9,85.9,12519.0,85.4078,85.4277,85.3582,85.3582,12519.0
2025-02-13 12:40:00,85.88,85.91,85.79,85.84,22164.0,85.3383,85.3681,85.2488,85.2985,22164.0
2025-02-13 12:50:00,85.85,85.86,85.72,85.76,16541.0,85.3085,85.3184,85.1793,85.219,16541.0
2025-02-13 13:00:00,85.77,85.79,85.71,85.77,18724.0,85.229,85.2488,85.1694,85.229,18724.0
2025-02-13 13:10:00,85.78,85.89,85.77,85.85,16367.0,85.2389,85.3482,85.229,85.3085,16367.0
2025-02-13 13:20:00,85.86,86.0,85.84,85.95,14929.0,85.3184,85.4575,85.2985,85.4078,14929.0
2025-02-13 13:30:00,85.95,86.05,85.94,86.02,20520.0,85.4078,85.5072,85.3979,85.4774,20520.0
2025-02-13 13:40:00,86.03,86.16,85.94,86.13,48660.0,85.4873,85.6165,85.3979,85.5867,48660.0
2025-02-13 13:50:00,86.11,86.16,86.03,86.13,22673.0,85.5668,85.6165,85.4873,85.5867,22673.0
2025-02-13 14:00:00,86.13,86.34,86.1,86.32,20362.0,85.5867,85.7954,85.5569,85.7755,20362.0
2025-02-13 14:10:00,86.32,86.33,86.24,86.31,18842.0,85.7755,85.7854,85.696,85.7656,18842.0
2025-02-13 14:20:00,86.31,86.39,86.31,86.32,16601.0,85.7656,85.8451,85.7656,85.7755,16601.0
2025-02-13 14:30:00,86.33,86.44,86.32,86.44,18559.0,85.7854,85.8947,85.7755,85.8947,18559.0
2025-02-13 14:40:00,86.44,86.54,86.42,86.54,20959.0,85.8947,85.9941,85.8749,85.9941,20959.0
2025-02-13 14:50:00,86.54,86.63,86.51,86.54,25659.0,85.9941,86.0835,85.9643,85.9941,25659.0
2025-02-13 15:00:00,86.55,86.71,86.54,86.7,37661.0,86.0041,86.163,85.9941,86.1531,37661.0
2025-02-13 15:10:00,86.7,86.98,86.7,86.98,108271.0,86.1531,86.4313,86.1531,86.4313,108271.0
2025-02-13 15:20:00,86.97,86.98,86.82,86.86,86673.0,86.4214,86.4313,86.2724,86.3121,86673.0
2025-02-13 15:30:00,86.86,87.16,86.85,87.15,145698.0,86.3121,86.6102,86.3022,86.6003,145698.0
2025-02-13 15:40:00,87.15,87.21,86.97,87.09,176203.0,86.6003,86.6599,86.4214,86.5406,176203.0
2025-02-13 15:50:00,87.09,87.15,86.87,86.89,295934.0,86.5406,86.6003,86.322,86.3419,295934.0
2025-02-14 09:30:00,87.4,87.77,87.27,87.42,132144.0,86.8487,87.2164,86.7195,86.8686,132144.0
2025-02-14 09:40:00,87.42,88.05,87.41,87.84,89361.0,86.8686,87.4946,86.8586,87.2859,89361.0
2025-02-14 09:50:00,87.83,87.94,87.53,87.94,75042.0,87.276,87.3853,86.9779,87.3853,75042.0
2025-02-14 10:00:00,87.91,88.17,87.77,88.11,126872.0,87.3555,87.6138,87.2164,87.5542,126872.0
2025-02-14 10:10:00,88.12,88.14,87.88,88.03,122707.0,87.5641,87.584,87.3257,87.4747,122707.0
2025-02-14 10:20:00,88.0,88.15,87.9,88.13,175241.0,87.4449,87.594,87.3455,87.5741,175241.0
2025-02-14 10:30:00,88.12,88.25,88.05,88.12,65967.0,87.5641,87.6933,87.4946,87.5641,65967.0
2025-02-14 10:40:00,88.12,88.15,87.91,87.98,97617.0,87.5641,87.594,87.3555,87.425,97617.0
2025-02-14 10:50:00,87.98,87.98,87.6,87.62,74851.0,87.425,87.425,87.0474,87.0673,74851.0
2025-02-14 11:00:00,87.63,88.05,87.63,87.97,76509.0,87.0772,87.4946,87.0772,87.4151,76509.0
2025-02-14 11:10:00,87.99,88.03,87.86,87.94,55058.0,87.435,87.4747,87.3058,87.3853,55058.0
2025-02-14 11:20:00,87.94,87.94,87.81,87.88,44854.0,87.3853,87.3853,87.2561,87.3257,44854.0
2025-02-14 11:30:00,87.88,87.96,87.82,87.93,79111.0,87.3257,87.4052,87.266,87.3753,79111.0
2025-02-14 11:40:00,87.94,88.02,87.8,87.84,46517.0,87.3853,87.4648,87.2462,87.2859,46517.0
2025-02-14 11:50:00,87.84,87.99,87.81,87.99,32260.0,87.2859,87.435,87.2561,87.435,32260.0
2025-02-14 12:00:00,87.99,88.0,87.89,87.92,61890.0,87.435,87.4449,87.3356,87.3654,61890.0
2025-02-14 12:10:00,87.92,88.0,87.88,87.94,117581.0,87.3654,87.4449,87.3257,87.3853,117581.0
2025-02-14 12:20:00,87.94,88.06,87.85,87.87,57351.0,87.3853,87.5045,87.2959,87.3157,57351.0
2025-02-14 12:30:00,87.88,87.95,87.86,87.91,29023.0,87.3257,87.3952,87.3058,87.3555,29023.0
2025-02-14 12:40:00,87.92,87.94,87.84,87.94,26264.0,87.3654,87.3853,87.2859,87.3853,26264.0
2025-02-14 12:50:00,87.94,87.98,87.85,87.85,45476.0,87.3853,87.425,87.2959,87.2959,45476.0
2025-02-14 13:00:00,87.85,87.88,87.64,87.66,37215.0,87.2959,87.3257,87.0872,87.1071,37215.0
2025-02-14 13:10:00,87.67,87.77,87.67,87.77,26717.0,87.117,87.2164,87.117,87.2164,26717.0
2025-02-14 13:20:00,87.77,87.96,87.77,87.9,35732.0,87.2164,87.4052,87.2164,87.3455,35732.0
2025-02-14 13:30:00,87.89,87.98,87.89,87.95,34705.0,87.3356,87.425,87.3356,87.3952,34705.0
2025-02-14 13:40:00,87.94,87.96,87.9,87.93,44775.0,87.3853,87.4052,87.3455,87.3753,44775.0
2025-02-14 13:50:00,87.94,88.01,87.92,87.92,34359.0,87.3853,87.4548,87.3654,87.3654,34359.0
2025-02-14 14:00:00,87.92,88.01,87.86,87.96,37759.0,87.3654,87.4548,87.3058,87.4052,37759.0
2025-02-14 14:10:00,87.97,88.02,87.94,87.96,109512.0,87.4151,87.4648,87.3853,87.4052,109512.0
2025-02-14 14:20:00,87.96,87.99,87.91,87.94,66082.0,87.4052,87.435,87.3555,87.3853,66082.0
2025-02-14 14:30:00,87.95,88.09,87.94,88.09,90721.0,87.3952,87.5343,87.3853,87.5343,90721.0
2025-02-14 14:40:00,88.09,88.19,88.07,88.18,33420.0,87.5343,87.6337,87.5145,87.6238,33420.0
2025-02-14 14:50:00,88.18,88.2,88.11,88.16,47874.0,87.6238,87.6436,87.5542,87.6039,47874.0
2025-02-14 15:00:00,88.15,88.19,88.11,88.12,53013.0,87.594,87.6337,87.5542,87.5641,53013.0
2025-02-14 15:10:00,88.11,88.18,88.04,88.16,90090.0,87.5542,87.6238,87.4847,87.6039,90090.0
2025-02-14 15:20:00,88.16,88.17,87.95,88.0,230738.0,87.6039,87.6138,87.3952,87.4449,230738.0
2025-02-14 15:30:00,87.99,88.05,87.94,88.0,128347.0,87.435,87.4946,87.3853,87.4449,128347.0
2025-02-14 15:40:00,87.98,88.0,87.8,87.81,86105.0,87.425,87.4449,87.2462,87.2561,86105.0
2025-02-14 15:50:00,87.78,87.98,87.76,87.84,317831.0,87.2263,87.425,87.2064,87.2859,317831.0
2025-02-18 09:30:00,88.87,89.18,88.17,88.9,244891.0,88.3094,88.6175,87.6138,88.3392,244891.0
2025-02-18 09:40:00,88.89,88.95,88.64,88.9,103877.0,88.3293,88.3889,88.0809,88.3392,103877.0
2025-02-18 09:50:00,88.89,88.89,88.35,88.4,133111.0,88.3293,88.3293,87.7927,87.8424,133111.0
2025-02-18 10:00:00,88.37,88.37,88.11,88.19,133406.0,87.8126,87.8126,87.5542,87.6337,133406.0
2025-02-18 10:10:00,88.19,88.54,88.19,88.44,83196.0,87.6337,87.9815,87.6337,87.8821,83196.0
2025-02-18 10:20:00,88.44,88.6,88.4,88.59,132734.0,87.8821,88.0411,87.8424,88.0312,132734.0
2025-02-18 10:30:00,88.6,88.62,88.45,88.55,107028.0,88.0411,88.061,87.8921,87.9914,107028.0
2025-02-18 10:40:00,88.56,88.88,88.51,88.81,144055.0,88.0014,88.3194,87.9517,88.2498,144055.0
2025-02-18 10:50:00,88.81,88.87,88.72,88.72,61319.0,88.2498,88.3094,88.1604,88.1604,61319.0
2025-02-18 11:00:00,88.71,88.71,88.45,88.47,59702.0,88.1504,88.1504,87.8921,87.9119,59702.0
2025-02-18 11:10:00,88.48,88.57,88.48,88.54,80090.0,87.9219,88.0113,87.9219,87.9815,80090.0
2025-02-18 11:20:00,88.54,88.56,88.34,88.37,78949.0,87.9815,88.0014,87.7828,87.8126,78949.0
2025-02-18 11:30:00,88.36,88.59,88.34,88.59,62269.0,87.8026,88.0312,87.7828,88.0312,62269.0
2025-02-18 11:40:00,88.58,88.89,88.58,88.89,67084.0,88.0212,88.3293,88.0212,88.3293,67084.0
2025-02-18 11:50:00,88.88,88.94,88.84,88.85,64165.0,88.3194,88.379,88.2796,88.2895,64165.0
2025-02-18 12:00:00,88.84,88.98,88.82,88.88,56833.0,88.2796,88.4187,88.2597,88.3194,56833.0
2025-02-18 12:10:00,88.87,89.04,88.85,88.99,98592.0,88.3094,88.4783,88.2895,88.4287,98592.0
2025-02-18 12:20:00,88.99,89.07,88.98,89.06,43987.0,88.4287,88.5082,88.4187,88.4982,43987.0
2025-02-18 12:30:00,89.06,89.15,89.04,89.07,73378.0,88.4982,88.5877,88.4783,88.5082,73378.0
2025-02-18 12:40:00,89.08,89.19,89.06,89.16,66864.0,88.5181,88.6274,88.4982,88.5976,66864.0
2025-02-18 12:50:00,89.17,89.25,89.14,89.15,74076.0,88.6075,88.687,88.5777,88.5877,74076.0
2025-02-18 13:00:00,89.15,89.23,89.15,89.16,54380.0,88.5877,88.6671,88.5877,88.5976,54380.0
2025-02-18 13:10:00,89.17,89.19,89.07,89.08,48727.0,88.6075,88.6274,88.5082,88.5181,48727.0
2025-02-18 13:20:00,89.08,89.34,89.03,89.33,58139.0,88.5181,88.7765,88.4684,88.7665,58139.0
2025-02-18 13:30:00,89.34,89.44,89.33,89.41,87256.0,88.7765,88.8758,88.7665,88.846,87256.0
2025-02-18 13:40:00,89.4,89.41,89.08,89.12,74577.0,88.8361,88.846,88.5181,88.5578,74577.0
2025-02-18 13:50:00,89.12,89.21,89.08,89.18,77153.0,88.5578,88.6473,88.5181,88.6175,77153.0
2025-02-18 14:00:00,89.18,89.18,88.94,88.95,126700.0,88.6175,88.6175,88.379,88.3889,126700.0
2025-02-18 14:10:00,88.94,88.95,88.64,88.65,85040.0,88.379,88.3889,88.0809,88.0908,85040.0
2025-02-18 14:20:00,88.65,88.99,88.63,88.95,86510.0,88.0908,88.4287,88.0709,88.3889,86510.0
2025-02-18 14:30:00,88.94,89.05,88.92,88.98,62118.0,88.379,88.4883,88.3591,88.4187,62118.0
2025-02-18 14:40:00,88.99,89.1,88.96,89.06,72903.0,88.4287,88.538,88.3989,88.4982,72903.0
2025-02-18 14:50:00,89.06,89.15,88.96,89.0,164656.0,88.4982,88.5877,88.3989,88.4386,164656.0
2025-02-18 15:00:00,89.0,89.1,88.98,89.04,66695.0,88.4386,88.538,88.4187,88.4783,66695.0
2025-02-18 15:10:00,89.05,89.05,88.91,89.01,63806.0,88.4883,88.4883,88.3492,88.4485,63806.0
2025-02-18 15:20:00,89.02,89.19,89.0,89.11,146913.0,88.4585,88.6274,88.4386,88.5479,146913.0
2025-02-18 15:30:00,89.1,89.11,88.97,89.02,91759.0,88.538,88.5479,88.4088,88.4585,91759.0
2025-02-18 15:40:00,89.01,89.04,88.9,88.93,103514.0,88.4485,88.4783,88.3392,88.369,103514.0
2025-02-18 15:50:00,88.94,89.01,88.78,88.9,469529.0,88.379,88.4485,88.22,88.3392,469529.0
2025-02-19 09:30:00,88.41,88.46,87.59,87.82,384270.0,87.8523,87.902,87.0375,87.266,384270.0
2025-02-19 09:40:00,87.84,88.04,87.78,87.9,104144.0,87.2859,87.4847,87.2263,87.3455,104144.0
2025-02-19 09:50:00,87.88,88.0,87.76,87.86,80167.0,87.3257,87.4449,87.2064,87.3058,80167.0
2025-02-19 10:00:00,87.86,88.17,87.8,88.13,110317.0,87.3058,87.6138,87.2462,87.5741,110317.0
2025-02-19 10:10:00,88.13,88.14,87.96,88.03,66052.0,87.5741,87.584,87.4052,87.4747,66052.0
2025-02-19 10:20:00,88.04,88.14,87.99,88.04,55073.0,87.4847,87.584,87.435,87.4847,55073.0
2025-02-19 10:30:00,88.03,88.22,87.98,88.03,57098.0,87.4747,87.6635,87.425,87.4747,57098.0
2025-02-19 10:40:00,88.03,88.09,87.88,87.92,44084.0,87.4747,87.5343,87.3257,87.3654,44084.0
2025-02-19 10:50:00,87.91,87.97,87.81,87.95,74374.0,87.3555,87.4151,87.2561,87.3952,74374.0
2025-02-19 11:00:00,87.96,88.02,87.81,87.87,74097.0,87.4052,87.4648,87.2561,87.3157,74097.0
2025-02-19 11:10:00,87.88,87.92,87.8,87.91,43322.0,87.3257,87.3654,87.2462,87.3555,43322.0
2025-02-19 11:20:00,87.92,88.05,87.89,88.05,37986.0,87.3654,87.4946,87.3356,87.4946,37986.0
2025-02-19 11:30:00,88.05,88.21,88.05,88.18,53764.0,87.4946,87.6536,87.4946,87.6238,53764.0
2025-02-19 11:40:00,88.17,88.3,88.17,88.25,23402.0,87.6138,87.743,87.6138,87.6933,23402.0
2025-02-19 11:50:00,88.25,88.36,88.24,88.35,28447.0,87.6933,87.8026,87.6834,87.7927,28447.0
2025-02-19 12:00:00,88.36,88.36,88.18,88.19,34393.0,87.8026,87.8026,87.6238,87.6337,34393.0
2025-02-19 12:10:00,88.21,88.24,88.13,88.18,33520.0,87.6536,87.6834,87.5741,87.6238,33520.0
2025-02-19 12:20:00,88.17,88.17,88.09,88.1,31940.0,87.6138,87.6138,87.5343,87.5443,31940.0
2025-02-19 12:30:00,88.12,88.13,88.07,88.09,45730.0,87.5641,87.5741,87.5145,87.5343,45730.0
2025-02-19 12:40:00,88.09,88.23,88.07,88.23,45978.0,87.5343,87.6735,87.5145,87.6735,45978.0
2025-02-19 12:50:00,88.22,88.29,88.19,88.23,58143.0,87.6635,87.7331,87.6337,87.6735,58143.0
2025-02-19 13:00:00,88.22,88.29,88.22,88.25,42541.0,87.6635,87.7331,87.6635,87.6933,42541.0
2025-02-19 13:10:00,88.24,88.25,88.18,88.25,35055.0,87.6834,87.6933,87.6238,87.6933,35055.0
2025-02-19 13:20:00,88.24,88.29,88.22,88.25,36152.0,87.6834,87.7331,87.6635,87.6933,36152.0
2025-02-19 13:30:00,88.25,88.31,88.25,88.27,40426.0,87.6933,87.753,87.6933,87.7132,40426.0
2025-02-19 13:40:00,88.27,88.37,88.26,88.34,27943.0,87.7132,87.8126,87.7033,87.7828,27943.0
2025-02-19 13:50:00,88.36,88.39,88.32,88.38,23032.0,87.8026,87.8324,87.7629,87.8225,23032.0
2025-02-19 14:00:00,88.37,88.53,88.35,88.51,30305.0,87.8126,87.9716,87.7927,87.9517,30305.0
2025-02-19 14:10:00,88.52,88.68,88.51,88.63,46691.0,87.9616,88.1206,87.9517,88.0709,46691.0
2025-02-19 14:20:00,88.64,88.69,88.59,88.61,30112.0,88.0809,88.1306,88.0312,88.0511,30112.0
2025-02-19 14:30:00,88.61,88.64,88.54,88.63,37306.0,88.0511,88.0809,87.9815,88.0709,37306.0
2025-02-19 14:40:00,88.64,88.83,88.62,88.83,52699.0,88.0809,88.2697,88.061,88.2697,52699.0
2025-02-19 14:50:00,88.84,88.93,88.81,88.87,58404.0,88.2796,88.369,88.2498,88.3094,58404.0
2025-02-19 15:00:00,88.86,88.87,88.72,88.72,32506.0,88.2995,88.3094,88.1604,88.1604,32506.0
2025-02-19 15:10:00,88.7,88.82,88.7,88.81,48135.0,88.1405,88.2597,88.1405,88.2498,48135.0
2025-02-19 15:20:00,88.81,88.92,88.8,88.87,51777.0,88.2498,88.3591,88.2399,88.3094,51777.0
2025-02-19 15:30:00,88.86,88.9,88.68,88.68,91914.0,88.2995,88.3392,88.1206,88.1206,91914.0
2025-02-19 15:40:00,88.69,88.7,88.6,88.65,61281.0,88.1306,88.1405,88.0411,88.0908,61281.0
2025-02-19 15:50:00,88.65,88.72,88.27,88.31,326208.0,88.0908,88.1604,87.7132,87.753,326208.0
2025-02-20 09:30:00,88.5,88.53,88.13,88.38,107885.0,87.9418,87.9716,87.5741,87.8225,107885.0
2025-02-20 09:40:00,88.35,88.43,87.72,87.84,132197.0,87.7927,87.8722,87.1667,87.2859,132197.0
2025-02-20 09:50:00,87.83,88.13,87.81,87.98,87601.0,87.276,87.5741,87.2561,87.425,87601.0
2025-02-20 10:00:00,87.99,88.05,87.33,87.38,85439.0,87.435,87.4946,86.7791,86.8288,85439.0
2025-02-20 10:10:00,87.36,87.47,87.15,87.15,92447.0,86.8089,86.9182,86.6003,86.6003,92447.0
2025-02-20 10:20:00,87.15,87.35,87.15,87.22,44830.0,86.6003,86.799,86.6003,86.6698,44830.0
2025-02-20 10:30:00,87.22,87.29,86.92,86.92,80806.0,86.6698,86.7394,86.3717,86.3717,80806.0
2025-02-20 10:40:00,86.9,86.94,86.61,86.71,62012.0,86.3518,86.3916,86.0637,86.163,62012.0
2025-02-20 10:50:00,86.72,86.87,86.72,86.87,83158.0,86.173,86.322,86.173,86.322,83158.0
2025-02-20 11:00:00,86.88,86.92,86.55,86.67,171136.0,86.332,86.3717,86.0041,86.1233,171136.0
2025-02-20 11:10:00,86.67,86.69,86.33,86.51,105459.0,86.1233,86.1432,85.7854,85.9643,105459.0
2025-02-20 11:20:00,86.51,86.64,86.02,86.24,249144.0,85.9643,86.0935,85.4774,85.696,249144.0
2025-02-20 11:30:00,86.23,86.43,86.23,86.42,114954.0,85.6861,85.8848,85.6861,85.8749,114954.0
2025-02-20 11:40:00,86.42,86.57,86.39,86.51,54447.0,85.8749,86.0239,85.8451,85.9643,54447.0
2025-02-20 11:50:00,86.5,86.74,86.48,86.73,52648.0,85.9544,86.1929,85.9345,86.1829,52648.0
2025-02-20 12:00:00,86.73,86.97,86.7,86.95,91095.0,86.1829,86.4214,86.1531,86.4015,91095.0
2025-02-20 12:10:00,86.96,87.04,86.83,86.84,64284.0,86.4115,86.491,86.2823,86.2922,64284.0
2025-02-20 12:20:00,86.85,87.07,86.84,87.04,83775.0,86.3022,86.5208,86.2922,86.491,83775.0
2025-02-20 12:30:00,87.06,87.07,86.99,87.01,21840.0,86.5108,86.5208,86.4413,86.4612,21840.0
2025-02-20 12:40:00,87.01,87.2,87.01,87.06,34835.0,86.4612,86.65,86.4612,86.5108,34835.0
2025-02-20 12:50:00,87.07,87.1,86.92,87.05,79012.0,86.5208,86.5506,86.3717,86.5009,79012.0
2025-02-20 13:00:00,87.04,87.08,87.0,87.05,85683.0,86.491,86.5307,86.4512,86.5009,85683.0
2025-02-20 13:10:00,87.05,87.1,86.89,87.09,177001.0,86.5009,86.5506,86.3419,86.5406,177001.0
2025-02-20 13:20:00,87.08,87.29,87.06,87.25,73014.0,86.5307,86.7394,86.5108,86.6996,73014.0
2025-02-20 13:30:00,87.26,87.34,87.16,87.22,35482.0,86.7096,86.7891,86.6102,86.6698,35482.0
2025-02-20 13:40:00,87.2,87.32,87.17,87.29,31035.0,86.65,86.7692,86.6201,86.7394,31035.0
2025-02-20 13:50:00,87.29,87.35,87.15,87.25,72454.0,86.7394,86.799,86.6003,86.6996,72454.0
2025-02-20 14:00:00,87.27,87.5,87.27,87.46,32307.0,86.7195,86.9481,86.7195,86.9083,32307.0
2025-02-20 14:10:00,87.47,87.61,87.38,87.42,51180.0,86.9182,87.0574,86.8288,86.8686,51180.0
2025-02-20 14:20:00,87.42,87.42,87.19,87.3,65406.0,86.8686,86.8686,86.64,86.7493,65406.0
2025-02-20 14:30:00,87.3,87.33,87.21,87.33,49238.0,86.7493,86.7791,86.6599,86.7791,49238.0
2025-02-20 14:40:00,87.32,87.55,87.3,87.54,45009.0,86.7692,86.9977,86.7493,86.9878,45009.0
2025-02-20 14:50:00,87.53,87.55,87.48,87.5,46803.0,86.9779,86.9977,86.9282,86.9481,46803.0
2025-02-20 15:00:00,87.5,87.5,87.35,87.4,72626.0,86.9481,86.9481,86.799,86.8487,72626.0
2025-02-20 15:10:00,87.39,87.51,87.38,87.51,107603.0,86.8388,86.958,86.8288,86.958,107603.0
2025-02-20 15:20:00,87.51,87.55,87.37,87.41,101519.0,86.958,86.9977,86.8189,86.8586,101519.0
2025-02-20 15:30:00,87.41,87.41,87.21,87.27,159978.0,86.8586,86.8586,86.6599,86.7195,159978.0
2025-02-20 15:40:00,87.26,87.27,87.04,87.19,167810.0,86.7096,86.7195,86.491,86.64,167810.0
2025-02-20 15:50:00,87.2,87.28,87.11,87.17,630215.0,86.65,86.7294,86.5605,86.6201,630215.0
2025-02-21 09:30:00,87.49,87.58,86.84,87.18,204780.0,86.9381,87.0276,86.2922,86.6301,204780.0
2025-02-21 09:40:00,87.16,87.64,87.15,87.61,39279.0,86.6102,87.0872,86.6003,87.0574,39279.0
2025-02-21 09:50:00,87.62,87.81,87.56,87.71,54538.0,87.0673,87.2561,87.0077,87.1567,54538.0
2025-02-21 10:00:00,87.67,87.75,87.41,87.75,28562.0,87.117,87.1965,86.8586,87.1965,28562.0
2025-02-21 10:10:00,87.75,87.75,87.46,87.62,26647.0,87.1965,87.1965,86.9083,87.0673,26647.0
2025-02-21 10:20:00,87.64,87.66,87.54,87.62,64045.0,87.0872,87.1071,86.9878,87.0673,64045.0
2025-02-21 10:30:00,87.63,87.79,87.6,87.77,36060.0,87.0772,87.2362,87.0474,87.2164,36060.0
2025-02-21 10:40:00,87.78,87.78,87.59,87.67,51474.0,87.2263,87.2263,87.0375,87.117,51474.0
2025-02-21 10:50:00,87.67,87.78,87.63,87.65,40444.0,87.117,87.2263,87.0772,87.0971,40444.0
2025-02-21 11:00:00,87.65,87.69,87.49,87.51,29024.0,87.0971,87.1369,86.9381,86.958,29024.0
2025-02-21 11:10:00,87.5,87.7,87.5,87.57,23306.0,86.9481,87.1468,86.9481,87.0176,23306.0
2025-02-21 11:20:00,87.6,87.68,87.59,87.65,35463.0,87.0474,87.1269,87.0375,87.0971,35463.0
2025-02-21 11:30:00,87.64,87.73,87.56,87.69,56477.0,87.0872,87.1766,87.0077,87.1369,56477.0
2025-02-21 11:40:00,87.69,87.76,87.66,87.68,32375.0,87.1369,87.2064,87.1071,87.1269,32375.0
2025-02-21 11:50:00,87.67,87.89,87.65,87.88,41361.0,87.117,87.3356,87.0971,87.3257,41361.0
2025-02-21 12:00:00,87.87,87.88,87.67,87.68,39217.0,87.3157,87.3257,87.117,87.1269,39217.0
2025-02-21 12:10:00,87.65,87.71,87.54,87.65,55852.0,87.0971,87.1567,86.9878,87.0971,55852.0
2025-02-21 12:20:00,87.65,87.76,87.59,87.71,29503.0,87.0971,87.2064,87.0375,87.1567,29503.0
2025-02-21 12:30:00,87.71,87.75,87.56,87.6,39791.0,87.1567,87.1965,87.0077,87.0474,39791.0
2025-02-21 12:40:00,87.61,87.75,87.59,87.62,39177.0,87.0574,87.1965,87.0375,87.0673,39177.0
2025-02-21 12:50:00,87.63,87.63,87.12,87.21,88681.0,87.0772,87.0772,86.5705,86.6599,88681.0
2025-02-21 13:00:00,87.2,87.23,87.09,87.16,139394.0,86.65,86.6798,86.5406,86.6102,139394.0
2025-02-21 13:10:00,87.16,87.33,87.0,87.25,230022.0,86.6102,86.7791,86.4512,86.6996,230022.0
2025-02-21 13:20:00,87.23,87.24,86.9,86.95,193653.0,86.6798,86.6897,86.3518,86.4015,193653.0
2025-02-21 13:30:00,86.96,87.12,86.85,87.02,281941.0,86.4115,86.5705,86.3022,86.4711,281941.0
2025-02-21 13:40:00,87.03,87.2,86.97,87.19,115779.0,86.481,86.65,86.4214,86.64,115779.0
2025-02-21 13:50:00,87.17,87.27,87.11,87.19,38616.0,86.6201,86.7195,86.5605,86.64,38616.0
2025-02-21 14:00:00,87.18,87.2,87.07,87.19,72534.0,86.6301,86.65,86.5208,86.64,72534.0
2025-02-21 14:10:00,87.2,87.31,87.15,87.2,82389.0,86.65,86.7593,86.6003,86.65,82389.0
2025-02-21 14:20:00,87.19,87.2,86.96,87.01,188281.0,86.64,86.65,86.4115,86.4612,188281.0
2025-02-21 14:30:00,87.02,87.13,86.91,87.06,177354.0,86.4711,86.5804,86.3618,86.5108,177354.0
2025-02-21 14:40:00,87.06,87.17,87.02,87.13,73978.0,86.5108,86.6201,86.4711,86.5804,73978.0
2025-02-21 14:50:00,87.14,87.18,87.11,87.13,78407.0,86.5903,86.6301,86.5605,86.5804,78407.0
2025-02-21 15:00:00,87.12,87.19,87.07,87.18,107448.0,86.5705,86.64,86.5208,86.6301,107448.0
2025-02-21 15:10:00,87.18,87.21,87.12,87.17,84592.0,86.6301,86.6599,86.5705,86.6201,84592.0
2025-02-21 15:20:00,87.19,87.29,87.15,87.23,66541.0,86.64,86.7394,86.6003,86.6798,66541.0
2025-02-21 15:30:00,87.23,87.45,87.22,87.35,118936.0,86.6798,86.8984,86.6698,86.799,118936.0
2025-02-21 15:40:00,87.35,87.39,87.24,87.29,67365.0,86.799,86.8388,86.6897,86.7394,67365.0
2025-02-21 15:50:00,87.3,87.44,87.25,87.26,397170.0,86.7493,86.8884,86.6996,86.7096,397170.0
2025-02-24 09:30:00,87.48,88.35,87.39,88.12,151835.0,86.9282,87.7927,86.8388,87.5641,151835.0
2025-02-24 09:40:00,88.12,88.22,87.72,87.75,83571.0,87.5641,87.6635,87.1667,87.1965,83571.0
2025-02-24 09:50:00,87.76,87.79,87.06,87.07,95914.0,87.2064,87.2362,86.5108,86.5208,95914.0
2025-02-24 10:00:00,87.07,87.14,86.56,86.85,88824.0,86.5208,86.5903,86.014,86.3022,88824.0
2025-02-24 10:10:00,86.84,87.26,86.81,87.08,76735.0,86.2922,86.7096,86.2624,86.5307,76735.0
2025-02-24 10:20:00,87.1,87.31,87.1,87.23,64853.0,86.5506,86.7593,86.5506,86.6798,64853.0
2025-02-24 10:30:00,87.21,87.36,87.14,87.27,59861.0,86.6599,86.8089,86.5903,86.7195,59861.0
2025-02-24 10:40:00,87.28,87.36,87.22,87.34,56151.0,86.7294,86.8089,86.6698,86.7891,56151.0
2025-02-24 10:50:00,87.35,87.39,87.02,87.07,46894.0,86.799,86.8388,86.4711,86.5208,46894.0
2025-02-24 11:00:00,87.08,87.31,87.07,87.26,58851.0,86.5307,86.7593,86.5208,86.7096,58851.0
2025-02-24 11:10:00,87.26,87.36,87.23,87.36,43394.0,86.7096,86.8089,86.6798,86.8089,43394.0
2025-02-24 11:20:00,87.36,87.56,87.36,87.38,73666.0,86.8089,87.0077,86.8089,86.8288,73666.0
2025-02-24 11:30:00,87.39,87.47,87.29,87.32,53588.0,86.8388,86.9182,86.7394,86.7692,53588.0
2025-02-24 11:40:00,87.33,87.71,87.33,87.45,41811.0,86.7791,87.1567,86.7791,86.8984,41811.0
2025-02-24 11:50:00,87.45,87.63,87.44,87.47,37763.0,86.8984,87.0772,86.8884,86.9182,37763.0
2025-02-24 12:00:00,87.46,87.8,87.46,87.78,51546.0,86.9083,87.2462,86.9083,87.2263,51546.0
2025-02-24 12:10:00,87.76,87.96,87.76,87.95,51286.0,87.2064,87.4052,87.2064,87.3952,51286.0
2025-02-24 12:20:00,87.95,88.09,87.94,87.99,50352.0,87.3952,87.5343,87.3853,87.435,50352.0
2025-02-24 12:30:00,87.99,88.11,87.96,88.1,46297.0,87.435,87.5542,87.4052,87.5443,46297.0
2025-02-24 12:40:00,88.09,88.22,88.09,88.2,37204.0,87.5343,87.6635,87.5343,87.6436,37204.0
2025-02-24 12:50:00,88.2,88.23,87.99,88.0,92299.0,87.6436,87.6735,87.435,87.4449,92299.0
2025-02-24 13:00:00,88.0,88.13,87.93,88.13,49465.0,87.4449,87.5741,87.3753,87.5741,49465.0
2025-02-24 13:10:00,88.13,88.18,88.03,88.14,45115.0,87.5741,87.6238,87.4747,87.584,45115.0
2025-02-24 13:20:00,88.13,88.19,88.09,88.14,39838.0,87.5741,87.6337,87.5343,87.584,39838.0
2025-02-24 13:30:00,88.13,88.28,88.13,88.23,66759.0,87.5741,87.7231,87.5741,87.6735,66759.0
2025-02-24 13:40:00,88.22,88.26,88.11,88.17,97253.0,87.6635,87.7033,87.5542,87.6138,97253.0
2025-02-24 13:50:00,88.16,88.28,88.14,88.23,86298.0,87.6039,87.7231,87.584,87.6735,86298.0
2025-02-24 14:00:00,88.24,88.39,88.23,88.37,79705.0,87.6834,87.8324,87.6735,87.8126,79705.0
2025-02-24 14:10:00,88.37,88.37,88.21,88.25,100220.0,87.8126,87.8126,87.6536,87.6933,100220.0
2025-02-24 14:20:00,88.25,88.25,88.02,88.06,99564.0,87.6933,87.6933,87.4648,87.5045,99564.0
2025-02-24 14:30:00,88.05,88.16,87.98,87.99,36161.0,87.4946,87.6039,87.425,87.435,36161.0
2025-02-24 14:40:00,87.98,88.07,87.94,88.05,120083.0,87.425,87.5145,87.3853,87.4946,120083.0
2025-02-24 14:50:00,88.05,88.16,88.02,88.03,72247.0,87.4946,87.6039,87.4648,87.4747,72247.0
2025-02-24 15:00:00,88.04,88.09,87.99,88.08,71103.0,87.4847,87.5343,87.435,87.5244,71103.0
2025-02-24 15:10:00,88.08,88.11,87.97,88.07,107719.0,87.5244,87.5542,87.4151,87.5145,107719.0
2025-02-24 15:20:00,88.07,88.12,88.0,88.08,111563.0,87.5145,87.5641,87.4449,87.5244,111563.0
2025-02-24 15:30:00,88.08,88.09,88.0,88.02,120203.0,87.5244,87.5343,87.4449,87.4648,120203.0
2025-02-24 15:40:00,88.02,88.13,87.92,88.06,180043.0,87.4648,87.5741,87.3654,87.5045,180043.0
2025-02-24 15:50:00,88.07,88.12,87.92,88.01,864444.0,87.5145,87.5641,87.3654,87.4548,864444.0
2025-02-25 09:30:00,88.38,88.43,87.39,88.16,162568.0,87.8225,87.8722,86.8388,87.6039,162568.0
2025-02-25 09:40:00,88.18,88.3,87.94,88.1,132215.0,87.6238,87.743,87.3853,87.5443,132215.0
2025-02-25 09:50:00,88.08,88.1,86.83,87.17,131717.0,87.5244,87.5443,86.2823,86.6201,131717.0
2025-02-25 10:00:00,87.14,87.16,86.29,86.5,237955.0,86.5903,86.6102,85.7457,85.9544,237955.0
2025-02-25 10:10:00,86.5,86.78,86.46,86.65,155700.0,85.9544,86.2326,85.9146,86.1034,155700.0
2025-02-25 10:20:00,86.64,86.82,86.37,86.38,138491.0,86.0935,86.2724,85.8252,85.8351,138491.0
2025-02-25 10:30:00,86.39,86.83,86.39,86.73,131473.0,85.8451,86.2823,85.8451,86.1829,131473.0
2025-02-25 10:40:00,86.73,87.09,86.58,87.05,114633.0,86.1829,86.5406,86.0339,86.5009,114633.0
2025-02-25 10:50:00,87.06,87.17,87.04,87.06,107017.0,86.5108,86.6201,86.491,86.5108,107017.0
2025-02-25 11:00:00,87.06,87.07,86.62,86.65,164102.0,86.5108,86.5208,86.0736,86.1034,164102.0
2025-02-25 11:10:00,86.65,86.85,86.33,86.51,116756.0,86.1034,86.3022,85.7854,85.9643,116756.0
2025-02-25 11:20:00,86.51,86.6,86.25,86.26,101701.0,85.9643,86.0537,85.7059,85.7159,101701.0
2025-02-25 11:30:00,86.29,86.34,85.86,86.06,66504.0,85.7457,85.7954,85.3184,85.5171,66504.0
2025-02-25 11:40:00,86.06,86.17,85.99,86.16,83776.0,85.5171,85.6265,85.4476,85.6165,83776.0
2025-02-25 11:50:00,86.18,86.41,86.11,86.25,67446.0,85.6364,85.8649,85.5668,85.7059,67446.0
2025-02-25 12:00:00,86.23,86.34,86.2,86.33,32859.0,85.6861,85.7954,85.6563,85.7854,32859.0
2025-02-25 12:10:00,86.33,86.42,86.29,86.36,38949.0,85.7854,85.8749,85.7457,85.8153,38949.0
2025-02-25 12:20:00,86.36,86.5,86.35,86.49,43941.0,85.8153,85.9544,85.8053,85.9444,43941.0
2025-02-25 12:30:00,86.49,86.67,86.47,86.63,40353.0,85.9444,86.1233,85.9246,86.0835,40353.0
2025-02-25 12:40:00,86.64,86.75,86.6,86.71,39463.0,86.0935,86.2028,86.0537,86.163,39463.0
2025-02-25 12:50:00,86.7,86.95,86.69,86.95,29667.0,86.1531,86.4015,86.1432,86.4015,29667.0
2025-02-25 13:00:00,86.96,87.24,86.96,87.21,26096.0,86.4115,86.6897,86.4115,86.6599,26096.0
2025-02-25 13:10:00,87.22,87.22,87.0,87.03,29053.0,86.6698,86.6698,86.4512,86.481,29053.0
2025-02-25 13:20:00,87.01,87.05,86.78,86.78,26064.0,86.4612,86.5009,86.2326,86.2326,26064.0
2025-02-25 13:30:00,86.78,87.19,86.78,87.19,30547.0,86.2326,86.64,86.2326,86.64,30547.0
2025-02-25 13:40:00,87.22,87.22,87.11,87.19,29169.0,86.6698,86.6698,86.5605,86.64,29169.0
2025-02-25 13:50:00,87.2,87.24,86.95,86.98,30307.0,86.65,86.6897,86.4015,86.4313,30307.0
2025-02-25 14:00:00,86.96,87.07,86.9,86.91,52510.0,86.4115,86.5208,86.3518,86.3618,52510.0
2025-02-25 14:10:00,86.9,86.94,86.8,86.9,68243.0,86.3518,86.3916,86.2525,86.3518,68243.0
2025-02-25 14:20:00,86.9,86.93,86.83,86.84,48664.0,86.3518,86.3817,86.2823,86.2922,48664.0
2025-02-25 14:30:00,86.85,87.16,86.85,87.16,88509.0,86.3022,86.6102,86.3022,86.6102,88509.0
2025-02-25 14:40:00,87.16,87.33,87.06,87.15,46846.0,86.6102,86.7791,86.5108,86.6003,46846.0
2025-02-25 14:50:00,87.14,87.19,87.07,87.09,30512.0,86.5903,86.64,86.5208,86.5406,30512.0
2025-02-25 15:00:00,87.1,87.24,86.97,87.14,37886.0,86.5506,86.6897,86.4214,86.5903,37886.0
2025-02-25 15:10:00,87.14,87.18,87.04,87.17,53874.0,86.5903,86.6301,86.491,86.6201,53874.0
2025-02-25 15:20:00,87.15,87.36,87.14,87.18,73450.0,86.6003,86.8089,86.5903,86.6301,73450.0
2025-02-25 15:30:00,87.19,87.2,86.85,86.89,84208.0,86.64,86.65,86.3022,86.3419,84208.0
2025-02-25 15:40:00,86.89,86.93,86.73,86.87,136646.0,86.3419,86.3817,86.1829,86.322,136646.0
2025-02-25 15:50:00,86.88,86.88,86.64,86.76,672128.0,86.332,86.332,86.0935,86.2127,672128.0
2025-02-26 09:30:00,87.19,88.07,87.0,87.8,138106.0,86.64,87.5145,86.4512,87.2462,138106.0
2025-02-26 09:40:00,87.74,88.0,87.63,88.0,36003.0,87.1865,87.4449,87.0772,87.4449,36003.0
2025-02-26 09:50:00,88.0,88.16,87.72,87.79,46107.0,87.4449,87.6039,87.1667,87.2362,46107.0
2025-02-26 10:00:00,87.83,87.92,87.52,87.54,73263.0,87.276,87.3654,86.9679,86.9878,73263.0
2025-02-26 10:10:00,87.57,87.87,87.57,87.83,58388.0,87.0176,87.3157,87.0176,87.276,58388.0
2025-02-26 10:20:00,87.83,87.9,87.75,87.77,63333.0,87.276,87.3455,87.1965,87.2164,63333.0
2025-02-26 10:30:00,87.76,87.91,87.7,87.85,47280.0,87.2064,87.3555,87.1468,87.2959,47280.0
2025-02-26 10:40:00,87.86,88.15,87.85,88.06,38984.0,87.3058,87.594,87.2959,87.5045,38984.0
2025-02-26 10:50:00,88.08,88.16,87.82,87.84,66545.0,87.5244,87.6039,87.266,87.2859,66545.0
2025-02-26 11:00:00,87.85,87.93,87.55,87.61,75536.0,87.2959,87.3753,86.9977,87.0574,75536.0
2025-02-26 11:10:00,87.61,87.65,87.49,87.56,74015.0,87.0574,87.0971,86.9381,87.0077,74015.0
2025-02-26 11:20:00,87.58,87.7,87.26,87.31,74200.0,87.0276,87.1468,86.7096,86.7593,74200.0
2025-02-26 11:30:00,87.3,87.39,87.2,87.32,40892.0,86.7493,86.8388,86.65,86.7692,40892.0
2025-02-26 11:40:00,87.33,87.37,87.16,87.19,28551.0,86.7791,86.8189,86.6102,86.64,28551.0
2025-02-26 11:50:00,87.19,87.27,87.05,87.07,75570.0,86.64,86.7195,86.5009,86.5208,75570.0
2025-02-26 12:00:00,87.07,87.19,87.02,87.14,30962.0,86.5208,86.64,86.4711,86.5903,30962.0
2025-02-26 12:10:00,87.13,87.26,86.92,86.94,69547.0,86.5804,86.7096,86.3717,86.3916,69547.0
2025-02-26 12:20:00,86.93,87.19,86.92,87.17,37132.0,86.3817,86.64,86.3717,86.6201,37132.0
2025-02-26 12:30:00,87.17,87.23,86.92,86.99,41874.0,86.6201,86.6798,86.3717,86.4413,41874.0
2025-02-26 12:40:00,86.99,87.12,86.95,87.03,37624.0,86.4413,86.5705,86.4015,86.481,37624.0
2025-02-26 12:50:00,87.02,87.02,86.78,86.84,19921.0,86.4711,86.4711,86.2326,86.2922,19921.0
2025-02-26 13:00:00,86.85,86.9,86.65,86.75,32964.0,86.3022,86.3518,86.1034,86.2028,32964.0
2025-02-26 13:10:00,86.75,86.77,86.62,86.75,26954.0,86.2028,86.2227,86.0736,86.2028,26954.0
2025-02-26 13:20:00,86.74,86.83,86.55,86.55,57968.0,86.1929,86.2823,86.0041,86.0041,57968.0
2025-02-26 13:30:00,86.56,86.62,86.51,86.51,20052.0,86.014,86.0736,85.9643,85.9643,20052.0
2025-02-26 13:40:00,86.52,86.6,86.44,86.48,20844.0,85.9742,86.0537,85.8947,85.9345,20844.0
2025-02-26 13:50:00,86.48,86.51,86.33,86.5,22053.0,85.9345,85.9643,85.7854,85.9544,22053.0
2025-02-26 14:00:00,86.49,86.5,86.27,86.3,42966.0,85.9444,85.9544,85.7258,85.7556,42966.0
2025-02-26 14:10:00,86.28,86.38,86.22,86.38,44866.0,85.7358,85.8351,85.6761,85.8351,44866.0
2025-02-26 14:20:00,86.38,86.46,86.34,86.35,29130.0,85.8351,85.9146,85.7954,85.8053,29130.0
2025-02-26 14:30:00,86.35,86.59,86.33,86.59,30853.0,85.8053,86.0438,85.7854,86.0438,30853.0
2025-02-26 14:40:00,86.57,86.65,86.51,86.57,35257.0,86.0239,86.1034,85.9643,86.0239,35257.0
2025-02-26 14:50:00,86.55,86.59,86.37,86.41,36593.0,86.0041,86.0438,85.8252,85.8649,36593.0
2025-02-26 15:00:00,86.4,86.5,86.31,86.48,27366.0,85.855,85.9544,85.7656,85.9345,27366.0
2025-02-26 15:10:00,86.47,86.63,86.47,86.54,32124.0,85.9246,86.0835,85.9246,85.9941,32124.0
2025-02-26 15:20:00,86.53,86.67,86.48,86.51,68929.0,85.9842,86.1233,85.9345,85.9643,68929.0
2025-02-26 15:30:00,86.5,86.57,86.44,86.45,112588.0,85.9544,86.0239,85.8947,85.9047,112588.0
2025-02-26 15:40:00,86.45,86.6,86.41,86.45,162758.0,85.9047,86.0537,85.8649,85.9047,162758.0
2025-02-26 15:50:00,86.47,86.53,86.18,86.34,279669.0,85.9246,85.9842,85.6364,85.7954,279669.0
2025-02-27 09:30:00,86.7,86.97,86.5,86.86,136437.0,86.1531,86.4214,85.9544,86.3121,136437.0
2025-02-27 09:40:00,86.9,87.36,86.8,87.22,34273.0,86.3518,86.8089,86.2525,86.6698,34273.0
2025-02-27 09:50:00,87.18,87.31,86.66,86.72,36705.0,86.6301,86.7593,86.1134,86.173,36705.0
2025-02-27 10:00:00,86.74,87.25,86.45,87.23,96002.0,86.1929,86.6996,85.9047,86.6798,96002.0
2025-02-27 10:10:00,87.21,87.78,87.15,87.73,46628.0,86.6599,87.2263,86.6003,87.1766,46628.0
2025-02-27 10:20:00,87.74,87.99,87.65,87.73,46580.0,87.1865,87.435,87.0971,87.1766,46580.0
2025-02-27 10:30:00,87.71,87.81,87.57,87.72,19388.0,87.1567,87.2561,87.0176,87.1667,19388.0
2025-02-27 10:40:00,87.75,87.81,87.58,87.75,40612.0,87.1965,87.2561,87.0276,87.1965,40612.0
2025-02-27 10:50:00,87.74,87.76,87.53,87.54,35507.0,87.1865,87.2064,86.9779,86.9878,35507.0
2025-02-27 11:00:00,87.54,87.73,87.54,87.64,24293.0,86.9878,87.1766,86.9878,87.0872,24293.0
2025-02-27 11:10:00,87.64,87.85,87.62,87.84,30291.0,87.0872,87.2959,87.0673,87.2859,30291.0
2025-02-27 11:20:00,87.88,87.91,87.63,87.68,27087.0,87.3257,87.3555,87.0772,87.1269,27087.0
2025-02-27 11:30:00,87.68,87.8,87.63,87.66,13605.0,87.1269,87.2462,87.0772,87.1071,13605.0
2025-02-27 11:40:00,87.65,87.66,87.53,87.65,26888.0,87.0971,87.1071,86.9779,87.0971,26888.0
2025-02-27 11:50:00,87.64,87.64,87.48,87.56,26295.0,87.0872,87.0872,86.9282,87.0077,26295.0
2025-02-27 12:00:00,87.55,87.7,87.54,87.54,25238.0,86.9977,87.1468,86.9878,86.9878,25238.0
2025-02-27 12:10:00,87.54,87.63,87.51,87.61,45117.0,86.9878,87.0772,86.958,87.0574,45117.0
2025-02-27 12:20:00,87.6,87.8,87.56,87.78,20358.0,87.0474,87.2462,87.0077,87.2263,20358.0
2025-02-27 12:30:00,87.87,87.9,87.73,87.75,17873.0,87.3157,87.3455,87.1766,87.1965,17873.0
2025-02-27 12:40:00,87.77,87.77,87.58,87.63,16013.0,87.2164,87.2164,87.0276,87.0772,16013.0
2025-02-27 12:50:00,87.63,87.77,87.56,87.76,11598.0,87.0772,87.2164,87.0077,87.2064,11598.0
2025-02-27 13:00:00,87.76,87.85,87.7,87.71,14015.0,87.2064,87.2959,87.1468,87.1567,14015.0
2025-02-27 13:10:00,87.71,87.87,87.71,87.78,20721.0,87.1567,87.3157,87.1567,87.2263,20721.0
2025-02-27 13:20:00,87.78,87.83,87.75,87.78,30579.0,87.2263,87.276,87.1965,87.2263,30579.0
2025-02-27 13:30:00,87.79,87.83,87.76,87.79,49012.0,87.2362,87.276,87.2064,87.2362,49012.0
2025-02-27 13:40:00,87.82,87.88,87.77,87.87,18239.0,87.266,87.3257,87.2164,87.3157,18239.0
2025-02-27 13:50:00,87.87,87.92,87.8,87.8,23386.0,87.3157,87.3654,87.2462,87.2462,23386.0
2025-02-27 14:00:00,87.79,87.87,87.76,87.8,24785.0,87.2362,87.3157,87.2064,87.2462,24785.0
2025-02-27 14:10:00,87.79,87.81,87.66,87.73,19069.0,87.2362,87.2561,87.1071,87.1766,19069.0
2025-02-27 14:20:00,87.73,87.76,87.53,87.53,22112.0,87.1766,87.2064,86.9779,86.9779,22112.0
2025-02-27 14:30:00,87.53,87.53,87.12,87.13,28149.0,86.9779,86.9779,86.5705,86.5804,28149.0
2025-02-27 14:40:00,87.12,87.19,86.9,87.11,25173.0,86.5705,86.64,86.3518,86.5605,25173.0
2025-02-27 14:50:00,87.1,87.24,87.01,87.13,44116.0,86.5506,86.6897,86.4612,86.5804,44116.0
2025-02-27 15:00:00,87.12,87.12,86.82,86.95,54761.0,86.5705,86.5705,86.2724,86.4015,54761.0
2025-02-27 15:10:00,86.94,86.94,86.6,86.62,62703.0,86.3916,86.3916,86.0537,86.0736,62703.0
2025-02-27 15:20:00,86.62,86.74,86.58,86.59,60381.0,86.0736,86.1929,86.0339,86.0438,60381.0
2025-02-27 15:30:00,86.6,86.93,86.57,86.77,50941.0,86.0537,86.3817,86.0239,86.2227,50941.0
2025-02-27 15:40:00,86.77,86.94,86.73,86.92,45579.0,86.2227,86.3916,86.1829,86.3717,45579.0
2025-02-27 15:50:00,86.9,87.1,86.82,86.91,257530.0,86.3518,86.5506,86.2724,86.3618,257530.0
2025-02-28 09:30:00,87.2,87.89,87.2,87.58,145213.0,86.65,87.3356,86.65,87.0276,145213.0
2025-02-28 09:40:00,87.57,87.7,87.26,87.41,41273.0,87.0176,87.1468,86.7096,86.8586,41273.0
2025-02-28 09:50:00,87.41,87.53,87.32,87.53,28110.0,86.8586,86.9779,86.7692,86.9779,28110.0
2025-02-28 10:00:00,87.52,87.55,87.38,87.4,36178.0,86.9679,86.9977,86.8288,86.8487,36178.0
2025-02-28 10:10:00,87.41,87.52,87.22,87.23,36501.0,86.8586,86.9679,86.6698,86.6798,36501.0
2025-02-28 10:20:00,87.21,87.43,87.18,87.39,39503.0,86.6599,86.8785,86.6301,86.8388,39503.0
2025-02-28 10:30:00,87.37,87.46,87.24,87.41,43397.0,86.8189,86.9083,86.6897,86.8586,43397.0
2025-02-28 10:40:00,87.4,87.69,87.32,87.64,64719.0,86.8487,87.1369,86.7692,87.0872,64719.0
2025-02-28 10:50:00,87.65,87.75,87.52,87.69,62290.0,87.0971,87.1965,86.9679,87.1369,62290.0
2025-02-28 11:00:00,87.7,87.77,87.58,87.64,45411.0,87.1468,87.2164,87.0276,87.0872,45411.0
2025-02-28 11:10:00,87.65,87.68,87.52,87.59,63004.0,87.0971,87.1269,86.9679,87.0375,63004.0
2025-02-28 11:20:00,87.58,87.71,87.56,87.57,31913.0,87.0276,87.1567,87.0077,87.0176,31913.0
2025-02-28 11:30:00,87.54,87.84,87.52,87.78,32803.0,86.9878,87.2859,86.9679,87.2263,32803.0
2025-02-28 11:40:00,87.77,87.85,87.73,87.82,57093.0,87.2164,87.2959,87.1766,87.266,57093.0
2025-02-28 11:50:00,87.82,87.86,87.74,87.78,28097.0,87.266,87.3058,87.1865,87.2263,28097.0
2025-02-28 12:00:00,87.76,87.79,87.62,87.67,46044.0,87.2064,87.2362,87.0673,87.117,46044.0
2025-02-28 12:10:00,87.68,87.92,87.68,87.92,37922.0,87.1269,87.3654,87.1269,87.3654,37922.0
2025-02-28 12:20:00,87.91,87.92,87.64,87.65,41554.0,87.3555,87.3654,87.0872,87.0971,41554.0
2025-02-28 12:30:00,87.65,87.66,87.57,87.63,40520.0,87.0971,87.1071,87.0176,87.0772,40520.0
2025-02-28 12:40:00,87.63,87.64,87.34,87.38,40997.0,87.0772,87.0872,86.7891,86.8288,40997.0
2025-02-28 12:50:00,87.36,87.5,87.3,87.32,122537.0,86.8089,86.9481,86.7493,86.7692,122537.0
2025-02-28 13:00:00,87.32,87.54,87.31,87.39,38382.0,86.7692,86.9878,86.7593,86.8388,38382.0
2025-02-28 13:10:00,87.4,87.49,87.07,87.07,96406.0,86.8487,86.9381,86.5208,86.5208,96406.0
2025-02-28 13:20:00,87.08,87.33,87.06,87.33,21284.0,86.5307,86.7791,86.5108,86.7791,21284.0
2025-02-28 13:30:00,87.34,87.52,87.28,87.51,59048.0,86.7891,86.9679,86.7294,86.958,59048.0
2025-02-28 13:40:00,87.52,87.62,87.42,87.53,57086.0,86.9679,87.0673,86.8686,86.9779,57086.0
2025-02-28 13:50:00,87.53,87.59,87.31,87.32,34107.0,86.9779,87.0375,86.7593,86.7692,34107.0
2025-02-28 14:00:00,87.33,87.47,87.27,87.41,48411.0,86.7791,86.9182,86.7195,86.8586,48411.0
2025-02-28 14:10:00,87.39,87.59,87.35,87.58,32365.0,86.8388,87.0375,86.799,87.0276,32365.0
2025-02-28 14:20:00,87.59,87.64,87.37,87.63,51299.0,87.0375,87.0872,86.8189,87.0772,51299.0
2025-02-28 14:30:00,87.63,87.84,87.56,87.77,41063.0,87.0772,87.2859,87.0077,87.2164,41063.0
2025-02-28 14:40:00,87.78,87.9,87.77,87.86,47443.0,87.2263,87.3455,87.2164,87.3058,47443.0
2025-02-28 14:50:00,87.85,88.02,87.8,87.96,55754.0,87.2959,87.4648,87.2462,87.4052,55754.0
2025-02-28 15:00:00,87.96,88.38,87.96,88.35,84466.0,87.4052,87.8225,87.4052,87.7927,84466.0
2025-02-28 15:10:00,88.37,88.43,88.13,88.25,92864.0,87.8126,87.8722,87.5741,87.6933,92864.0
2025-02-28 15:20:00,88.25,88.47,88.15,88.45,80746.0,87.6933,87.9119,87.594,87.8921,80746.0
2025-02-28 15:30:00,88.44,88.47,88.22,88.41,63581.0,87.8821,87.9119,87.6635,87.8523,63581.0
2025-02-28 15:40:00,88.42,88.73,88.41,88.72,83430.0,87.8623,88.1703,87.8523,88.1604,83430.0
2025-02-28 15:50:00,88.71,88.92,88.43,88.92,532510.0,88.1504,88.3591,87.8722,88.3591,532510.0
2025-03-03 09:30:00,89.59,90.3,89.56,90.19,158387.0,89.0249,89.7304,88.9951,89.6211,158387.0
2025-03-03 09:40:00,90.19,90.34,89.66,89.66,90989.0,89.6211,89.7701,89.0944,89.0944,90989.0
2025-03-03 09:50:00,89.64,89.83,89.49,89.5,48105.0,89.0746,89.2634,88.9255,88.9354,48105.0
2025-03-03 10:00:00,89.48,89.55,89.11,89.47,67181.0,88.9156,88.9851,88.5479,88.9056,67181.0
2025-03-03 10:10:00,89.45,89.62,89.38,89.45,32126.0,88.8858,89.0547,88.8162,88.8858,32126.0
2025-03-03 10:20:00,89.44,89.53,89.37,89.52,37370.0,88.8758,88.9653,88.8063,88.9553,37370.0
2025-03-03 10:30:00,89.49,89.7,89.34,89.67,53024.0,88.9255,89.1342,88.7765,89.1044,53024.0
2025-03-03 10:40:00,89.65,89.92,89.6,89.66,25765.0,89.0845,89.3528,89.0348,89.0944,25765.0
2025-03-03 10:50:00,89.66,89.77,89.5,89.55,31015.0,89.0944,89.2037,88.9354,88.9851,31015.0
2025-03-03 11:00:00,89.56,89.66,89.48,89.55,35565.0,88.9951,89.0944,88.9156,88.9851,35565.0
2025-03-03 11:10:00,89.58,89.76,89.43,89.75,46713.0,89.0149,89.1938,88.8659,89.1839,46713.0
2025-03-03 11:20:00,89.74,89.78,89.38,89.39,30259.0,89.1739,89.2137,88.8162,88.8261,30259.0
2025-03-03 11:30:00,89.41,89.47,89.18,89.23,35468.0,88.846,88.9056,88.6175,88.6671,35468.0
2025-03-03 11:40:00,89.23,89.3,89.04,89.3,19560.0,88.6671,88.7367,88.4783,88.7367,19560.0
2025-03-03 11:50:00,89.32,89.43,89.24,89.42,43474.0,88.7566,88.8659,88.6771,88.8559,43474.0
2025-03-03 12:00:00,89.41,89.65,89.37,89.56,30540.0,88.846,89.0845,88.8063,88.9951,30540.0
2025-03-03 12:10:00,89.56,89.74,89.55,89.7,40462.0,88.9951,89.1739,88.9851,89.1342,40462.0
2025-03-03 12:20:00,89.73,89.73,89.59,89.66,27633.0,89.164,89.164,89.0249,89.0944,27633.0
2025-03-03 12:30:00,89.67,89.71,89.62,89.7,30639.0,89.1044,89.1441,89.0547,89.1342,30639.0
2025-03-03 12:40:00,89.7,89.74,89.56,89.66,22671.0,89.1342,89.1739,88.9951,89.0944,22671.0
2025-03-03 12:50:00,89.64,89.65,89.44,89.47,39176.0,89.0746,89.0845,88.8758,88.9056,39176.0
2025-03-03 13:00:00,89.45,89.5,89.22,89.25,46400.0,88.8858,88.9354,88.6572,88.687,46400.0
2025-03-03 13:10:00,89.24,89.32,89.2,89.23,55104.0,88.6771,88.7566,88.6373,88.6671,55104.0
2025-03-03 13:20:00,89.26,89.28,88.85,88.87,47449.0,88.697,88.7168,88.2895,88.3094,47449.0
2025-03-03 13:30:00,88.89,88.97,88.74,88.8,36927.0,88.3293,88.4088,88.1802,88.2399,36927.0
2025-03-03 13:40:00,88.81,89.23,88.8,89.02,55940.0,88.2498,88.6671,88.2399,88.4585,55940.0
2025-03-03 13:50:00,89.0,89.08,88.91,88.98,22182.0,88.4386,88.5181,88.3492,88.4187,22182.0
2025-03-03 14:00:00,88.97,89.14,88.94,89.14,38048.0,88.4088,88.5777,88.379,88.5777,38048.0
2025-03-03 14:10:00,89.14,89.22,89.02,89.02,39719.0,88.5777,88.6572,88.4585,88.4585,39719.0
2025-03-03 14:20:00,89.01,89.17,89.01,89.06,36381.0,88.4485,88.6075,88.4485,88.4982,36381.0
2025-03-03 14:30:00,89.07,89.23,88.99,89.12,43627.0,88.5082,88.6671,88.4287,88.5578,43627.0
2025-03-03 14:40:00,89.13,89.19,89.04,89.08,38227.0,88.5678,88.6274,88.4783,88.5181,38227.0
2025-03-03 14:50:00,89.09,89.12,88.53,88.53,57863.0,88.528,88.5578,87.9716,87.9716,57863.0
2025-03-03 15:00:00,88.52,88.52,88.15,88.22,63032.0,87.9616,87.9616,87.594,87.6635,63032.0
2025-03-03 15:10:00,88.19,88.33,88.05,88.11,54531.0,87.6337,87.7728,87.4946,87.5542,54531.0
2025-03-03 15:20:00,88.11,88.13,87.76,87.77,47090.0,87.5542,87.5741,87.2064,87.2164,47090.0
2025-03-03 15:30:00,87.76,88.01,87.74,87.74,65292.0,87.2064,87.4548,87.1865,87.1865,65292.0
2025-03-03 15:40:00,87.76,88.19,87.7,88.11,56567.0,87.2064,87.6337,87.1468,87.5542,56567.0
2025-03-03 15:50:00,88.07,88.36,87.84,88.36,396078.0,87.5145,87.8026,87.2859,87.8026,396078.0
2025-03-04 09:30:00,87.44,87.87,85.81,86.31,221440.0,86.8884,87.3157,85.2687,85.7656,221440.0
2025-03-04 09:40:00,86.32,86.51,85.63,85.76,113433.0,85.7755,85.9643,85.0899,85.219,113433.0
2025-03-04 09:50:00,85.76,85.76,84.94,85.23,68352.0,85.219,85.219,84.4042,84.6924,68352.0
2025-03-04 10:00:00,85.23,85.42,84.96,85.08,73399.0,84.6924,84.8812,84.4241,84.5433,73399.0
2025-03-04 10:10:00,85.08,85.36,84.81,84.89,71250.0,84.5433,84.8216,84.275,84.3545,71250.0
2025-03-04 10:20:00,84.9,85.56,84.76,85.49,70215.0,84.3645,85.0203,84.2253,84.9507,70215.0
2025-03-04 10:30:00,85.48,85.71,85.34,85.37,55307.0,84.9408,85.1694,84.8017,84.8315,55307.0
2025-03-04 10:40:00,85.34,85.41,84.98,85.01,80084.0,84.8017,84.8712,84.444,84.4738,80084.0
2025-03-04 10:50:00,85.04,85.07,84.72,84.74,32933.0,84.5036,84.5334,84.1856,84.2055,32933.0
2025-03-04 11:00:00,84.73,84.82,84.53,84.54,33820.0,84.1955,84.285,83.9968,84.0067,33820.0
2025-03-04 11:10:00,84.55,85.02,84.53,84.73,38092.0,84.0167,84.4837,83.9968,84.1955,38092.0
2025-03-04 11:20:00,84.76,84.82,84.3,84.41,52492.0,84.2253,84.285,83.7682,83.8776,52492.0
2025-03-04 11:30:00,84.37,84.75,84.36,84.6,63255.0,83.8378,84.2154,83.8279,84.0664,63255.0
2025-03-04 11:40:00,84.56,84.86,84.56,84.78,42189.0,84.0266,84.3247,84.0266,84.2452,42189.0
2025-03-04 11:50:00,84.76,84.92,84.7,84.8,36680.0,84.2253,84.3843,84.1657,84.2651,36680.0
2025-03-04 12:00:00,84.82,85.16,84.8,85.04,57010.0,84.285,84.6228,84.2651,84.5036,57010.0
2025-03-04 12:10:00,85.05,85.33,85.04,85.24,77205.0,84.5135,84.7917,84.5036,84.7023,77205.0
2025-03-04 12:20:00,85.25,85.36,85.2,85.26,62827.0,84.7123,84.8216,84.6626,84.7222,62827.0
2025-03-04 12:30:00,85.25,85.3,85.07,85.25,36833.0,84.7123,84.7619,84.5334,84.7123,36833.0
2025-03-04 12:40:00,85.27,85.4,85.03,85.36,48692.0,84.7321,84.8613,84.4936,84.8216,48692.0
2025-03-04 12:50:00,85.35,85.35,85.0,85.17,23504.0,84.8116,84.8116,84.4638,84.6328,23504.0
2025-03-04 13:00:00,85.19,85.68,85.17,85.67,20707.0,84.6526,85.1395,84.6328,85.1296,20707.0
2025-03-04 13:10:00,85.69,85.83,85.46,85.58,32374.0,85.1495,85.2886,84.9209,85.0402,32374.0
2025-03-04 13:20:00,85.6,85.6,85.39,85.45,31642.0,85.06,85.06,84.8514,84.911,31642.0
2025-03-04 13:30:00,85.43,85.74,85.39,85.74,28725.0,84.8911,85.1992,84.8514,85.1992,28725.0
2025-03-04 13:40:00,85.74,85.82,85.68,85.68,49152.0,85.1992,85.2787,85.1395,85.1395,49152.0
2025-03-04 13:50:00,85.66,86.16,85.65,86.04,78821.0,85.1197,85.6165,85.1097,85.4973,78821.0
2025-03-04 14:00:00,86.05,86.48,86.03,86.4,49646.0,85.5072,85.9345,85.4873,85.855,49646.0
2025-03-04 14:10:00,86.41,86.51,86.29,86.5,56732.0,85.8649,85.9643,85.7457,85.9544,56732.0
2025-03-04 14:20:00,86.5,86.67,86.36,86.39,55250.0,85.9544,86.1233,85.8153,85.8451,55250.0
2025-03-04 14:30:00,86.42,86.43,86.18,86.36,36258.0,85.8749,85.8848,85.6364,85.8153,36258.0
2025-03-04 14:40:00,86.38,86.47,86.3,86.44,76151.0,85.8351,85.9246,85.7556,85.8947,76151.0
2025-03-04 14:50:00,86.43,86.65,86.42,86.53,45642.0,85.8848,86.1034,85.8749,85.9842,45642.0
2025-03-04 15:00:00,86.53,86.56,86.32,86.45,49461.0,85.9842,86.014,85.7755,85.9047,49461.0
2025-03-04 15:10:00,86.45,86.72,86.45,86.72,63726.0,85.9047,86.173,85.9047,86.173,63726.0
2025-03-04 15:20:00,86.72,87.07,86.71,86.82,80335.0,86.173,86.5208,86.163,86.2724,80335.0
2025-03-04 15:30:00,86.8,86.8,86.01,86.03,169509.0,86.2525,86.2525,85.4675,85.4873,169509.0
2025-03-04 15:40:00,86.01,86.2,85.71,85.75,126904.0,85.4675,85.6563,85.1694,85.2091,126904.0
2025-03-04 15:50:00,85.76,85.82,85.38,85.57,400856.0,85.219,85.2787,84.8414,85.0302,400856.0
2025-03-05 09:30:00,85.66,86.28,85.44,86.28,95470.0,85.1197,85.7358,84.9011,85.7358,95470.0
2025-03-05 09:40:00,86.2,86.59,86.06,86.06,66047.0,85.6563,86.0438,85.5171,85.5171,66047.0
2025-03-05 09:50:00,86.02,86.39,85.85,85.94,49533.0,85.4774,85.8451,85.3085,85.3979,49533.0
2025-03-05 10:00:00,85.96,86.56,85.94,86.29,44386.0,85.4178,86.014,85.3979,85.7457,44386.0
2025-03-05 10:10:00,86.29,86.44,85.76,85.8,50167.0,85.7457,85.8947,85.219,85.2588,50167.0
2025-03-05 10:20:00,85.81,85.93,85.53,85.7,45398.0,85.2687,85.388,84.9905,85.1594,45398.0
2025-03-05 10:30:00,85.7,86.1,85.64,86.1,33445.0,85.1594,85.5569,85.0998,85.5569,33445.0
2025-03-05 10:40:00,86.09,86.12,85.88,85.96,28078.0,85.547,85.5768,85.3383,85.4178,28078.0
2025-03-05 10:50:00,85.93,86.05,85.78,85.86,51576.0,85.388,85.5072,85.2389,85.3184,51576.0
2025-03-05 11:00:00,85.85,85.87,85.63,85.7,31393.0,85.3085,85.3283,85.0899,85.1594,31393.0
2025-03-05 11:10:00,85.72,85.72,85.45,85.54,26245.0,85.1793,85.1793,84.911,85.0004,26245.0
2025-03-05 11:20:00,85.55,85.57,85.18,85.34,41648.0,85.0104,85.0302,84.6427,84.8017,41648.0
2025-03-05 11:30:00,85.33,85.51,85.22,85.48,34499.0,84.7917,84.9706,84.6824,84.9408,34499.0
2025-03-05 11:40:00,85.5,85.5,85.28,85.5,28201.0,84.9607,84.9607,84.7421,84.9607,28201.0
2025-03-05 11:50:00,85.47,86.02,85.38,85.76,63143.0,84.9309,85.4774,84.8414,85.219,63143.0
2025-03-05 12:00:00,85.74,86.1,85.7,85.78,31776.0,85.1992,85.5569,85.1594,85.2389,31776.0
2025-03-05 12:10:00,85.79,85.9,85.74,85.79,37957.0,85.2488,85.3582,85.1992,85.2488,37957.0
2025-03-05 12:20:00,85.8,85.96,85.78,85.9,32215.0,85.2588,85.4178,85.2389,85.3582,32215.0
2025-03-05 12:30:00,85.91,86.07,85.9,86.07,31336.0,85.3681,85.5271,85.3582,85.5271,31336.0
2025-03-05 12:40:00,86.06,86.16,85.91,86.1,35301.0,85.5171,85.6165,85.3681,85.5569,35301.0
2025-03-05 12:50:00,86.09,86.26,86.08,86.24,32503.0,85.547,85.7159,85.537,85.696,32503.0
2025-03-05 13:00:00,86.26,86.39,85.86,85.95,73011.0,85.7159,85.8451,85.3184,85.4078,73011.0
2025-03-05 13:10:00,85.97,86.2,85.93,86.19,28247.0,85.4277,85.6563,85.388,85.6463,28247.0
2025-03-05 13:20:00,86.2,86.28,86.15,86.23,31558.0,85.6563,85.7358,85.6066,85.6861,31558.0
2025-03-05 13:30:00,86.21,86.32,86.02,86.21,39240.0,85.6662,85.7755,85.4774,85.6662,39240.0
2025-03-05 13:40:00,86.2,86.35,86.04,86.35,34354.0,85.6563,85.8053,85.4973,85.8053,34354.0
2025-03-05 13:50:00,86.36,86.5,86.31,86.48,40209.0,85.8153,85.9544,85.7656,85.9345,40209.0
2025-03-05 14:00:00,86.48,86.92,86.42,86.89,60146.0,85.9345,86.3717,85.8749,86.3419,60146.0
2025-03-05 14:10:00,86.87,86.99,86.66,86.68,65840.0,86.322,86.4413,86.1134,86.1332,65840.0
2025-03-05 14:20:00,86.69,86.92,86.67,86.8,47595.0,86.1432,86.3717,86.1233,86.2525,47595.0
2025-03-05 14:30:00,86.81,86.98,86.77,86.96,36751.0,86.2624,86.4313,86.2227,86.4115,36751.0
2025-03-05 14:40:00,86.95,87.03,86.87,87.02,39522.0,86.4015,86.481,86.322,86.4711,39522.0
2025-03-05 14:50:00,87.05,87.13,86.91,86.93,59826.0,86.5009,86.5804,86.3618,86.3817,59826.0
2025-03-05 15:00:00,86.94,87.18,86.94,87.06,70073.0,86.3916,86.6301,86.3916,86.5108,70073.0
2025-03-05 15:10:00,87.06,87.06,86.64,86.76,71921.0,86.5108,86.5108,86.0935,86.2127,71921.0
2025-03-05 15:20:00,86.77,86.92,86.65,86.91,66748.0,86.2227,86.3717,86.1034,86.3618,66748.0
2025-03-05 15:30:00,86.89,86.89,86.62,86.71,82876.0,86.3419,86.3419,86.0736,86.163,82876.0
2025-03-05 15:40:00,86.71,86.79,86.39,86.53,118834.0,86.163,86.2425,85.8451,85.9842,118834.0
2025-03-05 15:50:00,86.51,86.71,86.24,86.57,424402.0,85.9643,86.163,85.696,86.0239,424402.0
2025-03-06 09:30:00,85.53,85.71,84.11,84.21,88114.0,84.9905,85.1694,83.5794,83.6788,88114.0
2025-03-06 09:40:00,84.21,85.11,84.17,85.09,96120.0,83.6788,84.5731,83.6391,84.5533,96120.0
2025-03-06 09:50:00,85.1,85.46,85.09,85.2,40691.0,84.5632,84.9209,84.5533,84.6626,40691.0
2025-03-06 10:00:00,85.23,85.7,85.22,85.59,51384.0,84.6924,85.1594,84.6824,85.0501,51384.0
2025-03-06 10:10:00,85.55,85.85,85.5,85.56,89337.0,85.0104,85.3085,84.9607,85.0203,89337.0
2025-03-06 10:20:00,85.56,85.79,85.41,85.65,58617.0,85.0203,85.2488,84.8712,85.1097,58617.0
2025-03-06 10:30:00,85.64,85.91,85.44,85.89,36846.0,85.0998,85.3681,84.9011,85.3482,36846.0
2025-03-06 10:40:00,85.86,86.05,85.67,85.69,32006.0,85.3184,85.5072,85.1296,85.1495,32006.0
2025-03-06 10:50:00,85.67,85.71,85.45,85.67,26269.0,85.1296,85.1694,84.911,85.1296,26269.0
2025-03-06 11:00:00,85.72,85.82,85.56,85.78,20600.0,85.1793,85.2787,85.0203,85.2389,20600.0
2025-03-06 11:10:00,85.77,85.79,85.44,85.5,26671.0,85.229,85.2488,84.9011,84.9607,26671.0
2025-03-06 11:20:00,85.47,85.54,85.22,85.5,29640.0,84.9309,85.0004,84.6824,84.9607,29640.0
2025-03-06 11:30:00,85.55,85.7,85.27,85.29,37847.0,85.0104,85.1594,84.7321,84.752,37847.0
2025-03-06 11:40:00,85.3,85.3,85.13,85.17,17761.0,84.7619,84.7619,84.593,84.6328,17761.0
2025-03-06 11:50:00,85.16,85.16,84.92,84.92,27020.0,84.6228,84.6228,84.3843,84.3843,27020.0
2025-03-06 12:00:00,84.91,84.99,84.68,84.77,31202.0,84.3744,84.4539,84.1458,84.2353,31202.0
2025-03-06 12:10:00,84.78,84.96,84.72,84.88,55554.0,84.2452,84.4241,84.1856,84.3446,55554.0
2025-03-06 12:20:00,84.88,85.06,84.61,84.7,48761.0,84.3446,84.5235,84.0763,84.1657,48761.0
2025-03-06 12:30:00,84.69,84.87,84.6,84.61,28891.0,84.1558,84.3347,84.0664,84.0763,28891.0
2025-03-06 12:40:00,84.61,84.76,84.33,84.41,89878.0,84.0763,84.2253,83.7981,83.8776,89878.0
2025-03-06 12:50:00,84.41,84.7,84.33,84.63,27715.0,83.8776,84.1657,83.7981,84.0962,27715.0
2025-03-06 13:00:00,84.64,84.68,84.47,84.59,37117.0,84.1061,84.1458,83.9372,84.0564,37117.0
2025-03-06 13:10:00,84.59,84.98,84.54,84.98,24961.0,84.0564,84.444,84.0067,84.444,24961.0
2025-03-06 13:20:00,84.96,85.01,84.77,84.78,33406.0,84.4241,84.4738,84.2353,84.2452,33406.0
2025-03-06 13:30:00,84.77,84.93,84.66,84.66,22849.0,84.2353,84.3943,84.126,84.126,22849.0
2025-03-06 13:40:00,84.64,84.77,84.51,84.68,35111.0,84.1061,84.2353,83.9769,84.1458,35111.0
2025-03-06 13:50:00,84.67,84.84,84.63,84.78,34594.0,84.1359,84.3048,84.0962,84.2452,34594.0
2025-03-06 14:00:00,84.79,84.79,84.56,84.73,65655.0,84.2552,84.2552,84.0266,84.1955,65655.0
2025-03-06 14:10:00,84.75,84.92,84.62,84.66,55250.0,84.2154,84.3843,84.0862,84.126,55250.0
2025-03-06 14:20:00,84.64,84.64,84.3,84.37,45104.0,84.1061,84.1061,83.7682,83.8378,45104.0
2025-03-06 14:30:00,84.35,84.45,84.22,84.32,68154.0,83.8179,83.9173,83.6888,83.7881,68154.0
2025-03-06 14:40:00,84.34,84.89,84.32,84.8,48332.0,83.808,84.3545,83.7881,84.2651,48332.0
2025-03-06 14:50:00,84.82,84.99,84.15,84.16,58223.0,84.285,84.4539,83.6192,83.6291,58223.0
2025-03-06 15:00:00,84.16,84.53,84.04,84.53,50051.0,83.6291,83.9968,83.5099,83.9968,50051.0
2025-03-06 15:10:00,84.52,84.76,84.52,84.75,40285.0,83.9869,84.2253,83.9869,84.2154,40285.0
2025-03-06 15:20:00,84.75,84.77,84.38,84.64,40785.0,84.2154,84.2353,83.8477,84.1061,40785.0
2025-03-06 15:30:00,84.63,84.83,84.58,84.78,57301.0,84.0962,84.2949,84.0465,84.2452,57301.0
2025-03-06 15:40:00,84.79,84.91,84.62,84.91,85920.0,84.2552,84.3744,84.0862,84.3744,85920.0
2025-03-06 15:50:00,84.92,84.96,84.58,84.7,266231.0,84.3843,84.4241,84.0465,84.1657,266231.0
2025-03-07 09:30:00,84.31,84.55,84.01,84.06,172845.0,83.7782,84.0167,83.4801,83.5298,172845.0
2025-03-07 09:40:00,84.09,84.8,84.04,84.73,71375.0,83.5596,84.2651,83.5099,84.1955,71375.0
2025-03-07 09:50:00,84.7,84.94,84.35,84.4,61556.0,84.1657,84.4042,83.8179,83.8676,61556.0
2025-03-07 10:00:00,84.39,84.68,84.09,84.48,60161.0,83.8577,84.1458,83.5596,83.9471,60161.0
2025-03-07 10:10:00,84.5,84.53,84.12,84.22,82046.0,83.967,83.9968,83.5894,83.6888,82046.0
2025-03-07 10:20:00,84.23,84.55,84.12,84.5,69370.0,83.6987,84.0167,83.5894,83.967,69370.0
2025-03-07 10:30:00,84.5,84.53,84.11,84.25,172223.0,83.967,83.9968,83.5794,83.7186,172223.0
2025-03-07 10:40:00,84.25,84.91,84.12,84.78,86142.0,83.7186,84.3744,83.5894,84.2452,86142.0
2025-03-07 10:50:00,84.78,84.81,84.42,84.72,81692.0,84.2452,84.275,83.8875,84.1856,81692.0
2025-03-07 11:00:00,84.69,84.78,84.56,84.76,88009.0,84.1558,84.2452,84.0266,84.2253,88009.0
2025-03-07 11:10:00,84.77,84.87,84.55,84.61,65935.0,84.2353,84.3347,84.0167,84.0763,65935.0
2025-03-07 11:20:00,84.61,84.63,84.23,84.25,155163.0,84.0763,84.0962,83.6987,83.7186,155163.0
2025-03-07 11:30:00,84.26,84.36,84.02,84.07,126116.0,83.7285,83.8279,83.49,83.5397,126116.0
2025-03-07 11:40:00,84.05,84.2,83.94,84.01,121331.0,83.5198,83.6689,83.4105,83.4801,121331.0
2025-03-07 11:50:00,84.03,84.14,83.96,84.11,72681.0,83.4999,83.6093,83.4304,83.5794,72681.0
2025-03-07 12:00:00,84.13,84.52,84.06,84.28,119463.0,83.5993,83.9869,83.5298,83.7484,119463.0
2025-03-07 12:10:00,84.3,84.38,84.0,84.04,151964.0,83.7682,83.8477,83.4701,83.5099,151964.0
2025-03-07 12:20:00,84.04,84.25,83.89,84.13,95724.0,83.5099,83.7186,83.3608,83.5993,95724.0
2025-03-07 12:30:00,84.09,84.42,84.0,84.23,70303.0,83.5596,83.8875,83.4701,83.6987,70303.0
2025-03-07 12:40:00,84.22,84.84,84.21,84.73,47631.0,83.6888,84.3048,83.6788,84.1955,47631.0
2025-03-07 12:50:00,84.73,84.86,84.41,84.54,51272.0,84.1955,84.3247,83.8776,84.0067,51272.0
2025-03-07 13:00:00,84.55,85.23,84.48,84.9,57670.0,84.0167,84.6924,83.9471,84.3645,57670.0
2025-03-07 13:10:00,84.86,85.04,84.79,85.01,46673.0,84.3247,84.5036,84.2552,84.4738,46673.0
2025-03-07 13:20:00,84.98,85.1,84.91,84.96,38478.0,84.444,84.5632,84.3744,84.4241,38478.0
2025-03-07 13:30:00,84.97,85.34,84.88,85.31,52508.0,84.434,84.8017,84.3446,84.7719,52508.0
2025-03-07 13:40:00,85.31,85.38,85.19,85.23,38060.0,84.7719,84.8414,84.6526,84.6924,38060.0
2025-03-07 13:50:00,85.23,85.47,85.15,85.46,36725.0,84.6924,84.9309,84.6129,84.9209,36725.0
2025-03-07 14:00:00,85.46,85.67,85.45,85.46,54729.0,84.9209,85.1296,84.911,84.9209,54729.0
2025-03-07 14:10:00,85.47,85.64,85.44,85.64,42105.0,84.9309,85.0998,84.9011,85.0998,42105.0
2025-03-07 14:20:00,85.64,85.87,85.6,85.69,55591.0,85.0998,85.3283,85.06,85.1495,55591.0
2025-03-07 14:30:00,85.71,85.79,85.5,85.71,50476.0,85.1694,85.2488,84.9607,85.1694,50476.0
2025-03-07 14:40:00,85.71,85.73,85.5,85.57,66940.0,85.1694,85.1892,84.9607,85.0302,66940.0
2025-03-07 14:50:00,85.55,85.8,85.54,85.72,86060.0,85.0104,85.2588,85.0004,85.1793,86060.0
2025-03-07 15:00:00,85.73,85.96,85.6,85.95,164097.0,85.1892,85.4178,85.06,85.4078,164097.0
2025-03-07 15:10:00,85.94,86.08,85.69,86.02,112614.0,85.3979,85.537,85.1495,85.4774,112614.0
2025-03-07 15:20:00,86.02,86.05,85.88,86.03,115769.0,85.4774,85.5072,85.3383,85.4873,115769.0
2025-03-07 15:30:00,86.02,86.14,85.68,85.8,128376.0,85.4774,85.5966,85.1395,85.2588,128376.0
2025-03-07 15:40:00,85.8,86.04,85.58,86.02,121582.0,85.2588,85.4973,85.0402,85.4774,121582.0
2025-03-07 15:50:00,86.03,86.1,85.78,85.83,555368.0,85.4873,85.5569,85.2389,85.2886,555368.0
2025-03-10 09:30:00,83.92,84.78,83.36,84.78,145975.0,83.3906,84.2452,82.8342,84.2452,145975.0
2025-03-10 09:40:00,84.72,85.34,84.53,85.31,161327.0,84.1856,84.8017,83.9968,84.7719,161327.0
2025-03-10 09:50:00,85.33,85.78,85.28,85.5,85113.0,84.7917,85.2389,84.7421,84.9607,85113.0
2025-03-10 10:00:00,85.5,85.88,85.26,85.8,164950.0,84.9607,85.3383,84.7222,85.2588,164950.0
2025-03-10 10:10:00,85.79,85.83,85.45,85.61,124628.0,85.2488,85.2886,84.911,85.07,124628.0
2025-03-10 10:20:00,85.63,85.96,85.48,85.81,70007.0,85.0899,85.4178,84.9408,85.2687,70007.0
2025-03-10 10:30:00,85.83,85.94,85.41,85.69,75400.0,85.2886,85.3979,84.8712,85.1495,75400.0
2025-03-10 10:40:00,85.69,86.14,85.59,86.0,98057.0,85.1495,85.5966,85.0501,85.4575,98057.0
2025-03-10 10:50:00,86.01,86.22,85.75,86.21,73057.0,85.4675,85.6761,85.2091,85.6662,73057.0
2025-03-10 11:00:00,86.28,86.58,86.28,86.52,58044.0,85.7358,86.0339,85.7358,85.9742,58044.0
2025-03-10 11:10:00,86.52,86.52,86.15,86.15,72341.0,85.9742,85.9742,85.6066,85.6066,72341.0
2025-03-10 11:20:00,86.14,86.19,85.78,85.81,40322.0,85.5966,85.6463,85.2389,85.2687,40322.0
2025-03-10 11:30:00,85.81,86.26,85.8,85.9,51891.0,85.2687,85.7159,85.2588,85.3582,51891.0
2025-03-10 11:40:00,85.91,85.92,85.29,85.68,47128.0,85.3681,85.378,84.752,85.1395,47128.0
2025-03-10 11:50:00,85.67,85.73,85.49,85.68,29451.0,85.1296,85.1892,84.9507,85.1395,29451.0
2025-03-10 12:00:00,85.67,85.98,85.67,85.75,46869.0,85.1296,85.4376,85.1296,85.2091,46869.0
2025-03-10 12:10:00,85.76,85.87,85.54,85.54,36414.0,85.219,85.3283,85.0004,85.0004,36414.0
2025-03-10 12:20:00,85.57,85.59,85.35,85.46,58676.0,85.0302,85.0501,84.8116,84.9209,58676.0
2025-03-10 12:30:00,85.47,85.71,85.24,85.24,35290.0,84.9309,85.1694,84.7023,84.7023,35290.0
2025-03-10 12:40:00,85.23,85.53,85.23,85.4,33247.0,84.6924,84.9905,84.6924,84.8613,33247.0
2025-03-10 12:50:00,85.42,85.56,85.37,85.42,20427.0,84.8812,85.0203,84.8315,84.8812,20427.0
2025-03-10 13:00:00,85.4,85.6,85.35,85.35,37267.0,84.8613,85.06,84.8116,84.8116,37267.0
2025-03-10 13:10:00,85.32,85.4,85.13,85.15,51447.0,84.7818,84.8613,84.593,84.6129,51447.0
2025-03-10 13:20:00,85.16,85.42,85.06,85.1,70812.0,84.6228,84.8812,84.5235,84.5632,70812.0
2025-03-10 13:30:00,85.1,85.11,84.76,84.87,36589.0,84.5632,84.5731,84.2253,84.3347,36589.0
2025-03-10 13:40:00,84.88,84.96,84.63,84.64,35097.0,84.3446,84.4241,84.0962,84.1061,35097.0
2025-03-10 13:50:00,84.65,84.66,84.31,84.34,52631.0,84.116,84.126,83.7782,83.808,52631.0
2025-03-10 14:00:00,84.34,84.41,84.06,84.15,25756.0,83.808,83.8776,83.5298,83.6192,25756.0
2025-03-10 14:10:00,84.15,84.29,84.02,84.06,46054.0,83.6192,83.7583,83.49,83.5298,46054.0
2025-03-10 14:20:00,84.03,84.07,83.71,83.84,68192.0,83.4999,83.5397,83.182,83.3111,68192.0
2025-03-10 14:30:00,83.87,83.95,83.67,83.8,51776.0,83.341,83.4205,83.1422,83.2714,51776.0
2025-03-10 14:40:00,83.8,83.84,83.66,83.79,35171.0,83.2714,83.3111,83.1323,83.2615,35171.0
2025-03-10 14:50:00,83.78,83.84,83.45,83.48,47362.0,83.2515,83.3111,82.9236,82.9534,47362.0
2025-03-10 15:00:00,83.48,83.67,83.48,83.62,51949.0,82.9534,83.1422,82.9534,83.0925,51949.0
2025-03-10 15:10:00,83.62,84.12,83.49,84.07,60731.0,83.0925,83.5894,82.9634,83.5397,60731.0
2025-03-10 15:20:00,84.06,84.32,84.03,84.05,63423.0,83.5298,83.7881,83.4999,83.5198,63423.0
2025-03-10 15:30:00,84.07,84.58,84.06,84.39,99913.0,83.5397,84.0465,83.5298,83.8577,99913.0
2025-03-10 15:40:00,84.39,84.42,84.14,84.26,75373.0,83.8577,83.8875,83.6093,83.7285,75373.0
2025-03-10 15:50:00,84.27,84.55,84.08,84.25,369551.0,83.7384,84.0167,83.5496,83.7186,369551.0
2025-03-11 09:30:00,83.87,84.19,83.76,84.11,108091.0,83.341,83.6589,83.2317,83.5794,108091.0
2025-03-11 09:40:00,84.11,84.11,83.5,83.5,53687.0,83.5794,83.5794,82.9733,82.9733,53687.0
2025-03-11 09:50:00,83.47,83.51,82.6,82.79,90495.0,82.9435,82.9832,82.079,82.2678,90495.0
2025-03-11 10:00:00,82.76,83.12,82.11,82.33,106014.0,82.238,82.5957,81.5921,81.8107,106014.0
2025-03-11 10:10:00,82.34,82.34,81.43,81.57,117408.0,81.8206,81.8206,80.9163,81.0555,117408.0
2025-03-11 10:20:00,81.57,81.79,81.41,81.48,130815.0,81.0555,81.2741,80.8965,80.966,130815.0
2025-03-11 10:30:00,81.47,81.7,80.99,81.13,95783.0,80.9561,81.1846,80.4791,80.6182,95783.0
2025-03-11 10:40:00,81.14,81.3,80.99,81.24,110966.0,80.6282,80.7872,80.4791,80.7275,110966.0
2025-03-11 10:50:00,81.28,81.57,81.1,81.15,115369.0,80.7673,81.0555,80.5884,80.6381,115369.0
2025-03-11 11:00:00,81.11,81.43,81.01,81.27,113132.0,80.5984,80.9163,80.499,80.7574,113132.0
2025-03-11 11:10:00,81.26,81.43,81.04,81.41,102743.0,80.7474,80.9163,80.5288,80.8965,102743.0
2025-03-11 11:20:00,81.4,81.67,81.24,81.28,69151.0,80.8865,81.1548,80.7275,80.7673,69151.0
2025-03-11 11:30:00,81.3,81.52,81.25,81.44,67772.0,80.7872,81.0058,80.7375,80.9263,67772.0
2025-03-11 11:40:00,81.48,82.04,81.46,81.98,82315.0,80.966,81.5225,80.9462,81.4629,82315.0
2025-03-11 11:50:00,82.02,82.07,81.57,81.59,57486.0,81.5026,81.5523,81.0555,81.0753,57486.0
2025-03-11 12:00:00,81.59,81.64,81.24,81.42,75009.0,81.0753,81.125,80.7275,80.9064,75009.0
2025-03-11 12:10:00,81.42,81.42,81.2,81.26,54784.0,80.9064,80.9064,80.6878,80.7474,54784.0
2025-03-11 12:20:00,81.3,81.39,81.2,81.34,66949.0,80.7872,80.8766,80.6878,80.8269,66949.0
2025-03-11 12:30:00,81.34,81.45,81.16,81.17,66234.0,80.8269,80.9362,80.6481,80.658,66234.0
2025-03-11 12:40:00,81.19,81.33,81.09,81.17,46601.0,80.6779,80.817,80.5785,80.658,46601.0
2025-03-11 12:50:00,81.15,81.2,80.79,80.89,69626.0,80.6381,80.6878,80.2804,80.3798,69626.0
2025-03-11 13:00:00,80.88,81.0,80.8,80.88,62216.0,80.3698,80.4891,80.2903,80.3698,62216.0
2025-03-11 13:10:00,80.89,81.05,80.85,80.96,74383.0,80.3798,80.5387,80.34,80.4493,74383.0
2025-03-11 13:20:00,80.95,81.06,80.82,80.88,95420.0,80.4394,80.5487,80.3102,80.3698,95420.0
2025-03-11 13:30:00,80.86,81.07,80.79,80.96,66102.0,80.3499,80.5586,80.2804,80.4493,66102.0
2025-03-11 13:40:00,80.94,81.3,80.9,81.2,83661.0,80.4294,80.7872,80.3897,80.6878,83661.0
2025-03-11 13:50:00,81.17,81.29,80.94,81.07,52153.0,80.658,80.7772,80.4294,80.5586,52153.0
2025-03-11 14:00:00,81.12,81.47,81.1,81.4,74533.0,80.6083,80.9561,80.5884,80.8865,74533.0
2025-03-11 14:10:00,81.41,81.67,81.41,81.51,68517.0,80.8965,81.1548,80.8965,80.9958,68517.0
2025-03-11 14:20:00,81.51,81.85,81.49,81.63,107629.0,80.9958,81.3337,80.976,81.1151,107629.0
2025-03-11 14:30:00,81.59,81.64,81.32,81.51,102329.0,81.0753,81.125,80.807,80.9958,102329.0
2025-03-11 14:40:00,81.54,81.99,81.53,81.91,88071.0,81.0257,81.4728,81.0157,81.3933,88071.0
2025-03-11 14:50:00,81.92,82.15,81.77,81.79,126760.0,81.4033,81.6318,81.2542,81.2741,126760.0
2025-03-11 15:00:00,81.78,81.97,81.52,81.79,95779.0,81.2641,81.4529,81.0058,81.2741,95779.0
2025-03-11 15:10:00,81.76,81.85,81.42,81.51,113636.0,81.2443,81.3337,80.9064,80.9958,113636.0
2025-03-11 15:20:00,81.51,81.71,81.34,81.47,78893.0,80.9958,81.1946,80.8269,80.9561,78893.0
2025-03-11 15:30:00,81.46,81.69,81.38,81.45,165297.0,80.9462,81.1747,80.8667,80.9362,165297.0
2025-03-11 15:40:00,81.46,81.5,81.31,81.5,111501.0,80.9462,80.9859,80.7971,80.9859,111501.0
2025-03-11 15:50:00,81.49,81.51,80.96,81.07,711484.0,80.976,80.9958,80.4493,80.5586,711484.0
2025-03-12 09:30:00,82.0,82.07,80.73,80.92,127907.0,81.4828,81.5523,80.2208,80.4096,127907.0
2025-03-12 09:40:00,81.01,81.1,80.17,80.4,157347.0,80.499,80.5884,79.6643,79.8928,157347.0
2025-03-12 09:50:00,80.4,80.68,79.82,80.22,101877.0,79.8928,80.1711,79.3165,79.714,101877.0
2025-03-12 10:00:00,80.24,80.24,79.76,79.78,92094.0,79.7339,79.7339,79.2569,79.2768,92094.0
2025-03-12 10:10:00,79.81,79.93,79.67,79.93,66523.0,79.3066,79.4258,79.1675,79.4258,66523.0
2025-03-12 10:20:00,79.91,80.06,79.59,79.88,83791.0,79.4059,79.555,79.088,79.3761,83791.0
2025-03-12 10:30:00,79.87,79.95,79.79,79.79,73448.0,79.3662,79.4457,79.2867,79.2867,73448.0
2025-03-12 10:40:00,79.82,79.83,79.5,79.55,75890.0,79.3165,79.3264,78.9985,79.0482,75890.0
2025-03-12 10:50:00,79.55,80.1,79.5,79.75,85200.0,79.0482,79.5947,78.9985,79.2469,85200.0
2025-03-12 11:00:00,79.77,79.83,79.24,79.36,58610.0,79.2668,79.3264,78.7402,78.8594,58610.0
2025-03-12 11:10:00,79.35,79.8,79.3,79.69,64588.0,78.8495,79.2966,78.7998,79.1873,64588.0
2025-03-12 11:20:00,79.68,80.11,79.62,80.08,36121.0,79.1774,79.6047,79.1178,79.5749,36121.0
2025-03-12 11:30:00,80.08,80.34,80.01,80.29,37624.0,79.5749,79.8332,79.5053,79.7835,37624.0
2025-03-12 11:40:00,80.3,80.51,80.28,80.4,40905.0,79.7935,80.0022,79.7736,79.8928,40905.0
2025-03-12 11:50:00,80.42,80.49,80.23,80.49,34148.0,79.9127,79.9823,79.7239,79.9823,34148.0
2025-03-12 12:00:00,80.47,80.61,80.3,80.61,40165.0,79.9624,80.1015,79.7935,80.1015,40165.0
2025-03-12 12:10:00,80.58,80.69,80.42,80.5,42890.0,80.0717,80.181,79.9127,79.9922,42890.0
2025-03-12 12:20:00,80.51,80.55,80.33,80.45,46297.0,80.0022,80.0419,79.8233,79.9425,46297.0
2025-03-12 12:30:00,80.48,80.69,80.48,80.58,31938.0,79.9723,80.181,79.9723,80.0717,31938.0
2025-03-12 12:40:00,80.57,80.67,80.4,80.67,39736.0,80.0618,80.1611,79.8928,80.1611,39736.0
2025-03-12 12:50:00,80.69,80.73,80.47,80.54,84114.0,80.181,80.2208,79.9624,80.032,84114.0
2025-03-12 13:00:00,80.55,80.83,80.51,80.81,29782.0,80.0419,80.3201,80.0022,80.3003,29782.0
2025-03-12 13:10:00,80.81,80.87,80.79,80.84,33136.0,80.3003,80.3599,80.2804,80.3301,33136.0
2025-03-12 13:20:00,80.85,81.04,80.83,81.04,26730.0,80.34,80.5288,80.3201,80.5288,26730.0
2025-03-12 13:30:00,81.04,81.09,80.93,81.03,43314.0,80.5288,80.5785,80.4195,80.5189,43314.0
2025-03-12 13:40:00,81.04,81.13,81.02,81.1,34728.0,80.5288,80.6182,80.5089,80.5884,34728.0
2025-03-12 13:50:00,81.09,81.12,80.72,80.77,41157.0,80.5785,80.6083,80.2108,80.2605,41157.0
2025-03-12 14:00:00,80.76,80.94,80.59,80.67,47913.0,80.2506,80.4294,80.0816,80.1611,47913.0
2025-03-12 14:10:00,80.67,80.93,80.67,80.92,51927.0,80.1611,80.4195,80.1611,80.4096,51927.0
2025-03-12 14:20:00,80.94,80.97,80.87,80.97,61141.0,80.4294,80.4593,80.3599,80.4593,61141.0
2025-03-12 14:30:00,80.98,81.0,80.89,80.93,75333.0,80.4692,80.4891,80.3798,80.4195,75333.0
2025-03-12 14:40:00,80.94,81.24,80.92,81.16,53476.0,80.4294,80.7275,80.4096,80.6481,53476.0
2025-03-12 14:50:00,81.15,81.16,80.9,81.03,83337.0,80.6381,80.6481,80.3897,80.5189,83337.0
2025-03-12 15:00:00,81.03,81.03,80.85,81.0,94321.0,80.5189,80.5189,80.34,80.4891,94321.0
2025-03-12 15:10:00,80.99,81.01,80.87,80.99,60424.0,80.4791,80.499,80.3599,80.4791,60424.0
2025-03-12 15:20:00,81.0,81.0,80.74,80.92,88536.0,80.4891,80.4891,80.2307,80.4096,88536.0
2025-03-12 15:30:00,80.94,80.98,80.61,80.7,116148.0,80.4294,80.4692,80.1015,80.191,116148.0
2025-03-12 15:40:00,80.7,80.82,80.59,80.8,133465.0,80.191,80.3102,80.0816,80.2903,133465.0
2025-03-12 15:50:00,80.79,80.84,80.65,80.69,474104.0,80.2804,80.3301,80.1413,80.181,474104.0
2025-03-13 09:30:00,81.08,81.08,80.5,80.62,79035.0,80.5686,80.5686,79.9922,80.1115,79035.0
2025-03-13 09:40:00,80.74,81.07,80.66,80.7,32984.0,80.2307,80.5586,80.1512,80.191,32984.0
2025-03-13 09:50:00,80.68,80.69,80.32,80.42,50055.0,80.1711,80.181,79.8134,79.9127,50055.0
2025-03-13 10:00:00,80.42,80.6,80.32,80.47,59027.0,79.9127,80.0916,79.8134,79.9624,59027.0
2025-03-13 10:10:00,80.48,80.86,80.42,80.82,31058.0,79.9723,80.3499,79.9127,80.3102,31058.0
2025-03-13 10:20:00,80.79,80.99,80.71,80.71,30916.0,80.2804,80.4791,80.2009,80.2009,30916.0
2025-03-13 10:30:00,80.71,80.82,80.32,80.37,39210.0,80.2009,80.3102,79.8134,79.863,39210.0
2025-03-13 10:40:00,80.35,80.43,80.3,80.31,19344.0,79.8432,79.9227,79.7935,79.8034,19344.0
2025-03-13 10:50:00,80.35,80.42,80.08,80.27,36745.0,79.8432,79.9127,79.5749,79.7637,36745.0
2025-03-13 11:00:00,80.27,80.33,80.2,80.22,33684.0,79.7637,79.8233,79.6941,79.714,33684.0
2025-03-13 11:10:00,80.24,80.27,80.14,80.25,56288.0,79.7339,79.7637,79.6345,79.7438,56288.0
2025-03-13 11:20:00,80.24,80.31,80.14,80.17,39526.0,79.7339,79.8034,79.6345,79.6643,39526.0
2025-03-13 11:30:00,80.19,80.28,79.95,80.01,61907.0,79.6842,79.7736,79.4457,79.5053,61907.0
2025-03-13 11:40:00,79.98,80.25,79.94,80.12,48500.0,79.4755,79.7438,79.4357,79.6146,48500.0
2025-03-13 11:50:00,80.12,80.12,79.77,79.84,30241.0,79.6146,79.6146,79.2668,79.3364,30241.0
2025-03-13 12:00:00,79.83,79.95,79.74,79.87,63523.0,79.3264,79.4457,79.237,79.3662,63523.0
2025-03-13 12:10:00,79.87,79.88,79.68,79.78,37641.0,79.3662,79.3761,79.1774,79.2768,37641.0
2025-03-13 12:20:00,79.78,79.94,79.74,79.75,48034.0,79.2768,79.4357,79.237,79.2469,48034.0
2025-03-13 12:30:00,79.74,80.04,79.7,80.02,37716.0,79.237,79.5351,79.1973,79.5152,37716.0
2025-03-13 12:40:00,80.02,80.03,79.59,79.68,37118.0,79.5152,79.5252,79.088,79.1774,37118.0
2025-03-13 12:50:00,79.7,79.88,79.66,79.87,49966.0,79.1973,79.3761,79.1575,79.3662,49966.0
2025-03-13 13:00:00,79.87,80.02,79.79,79.87,64961.0,79.3662,79.5152,79.2867,79.3662,64961.0
2025-03-13 13:10:00,79.85,79.87,79.54,79.59,70541.0,79.3463,79.3662,79.0383,79.088,70541.0
2025-03-13 13:20:00,79.58,79.77,79.58,79.71,30351.0,79.078,79.2668,79.078,79.2072,30351.0
2025-03-13 13:30:00,79.7,79.7,79.42,79.42,33392.0,79.1973,79.1973,78.919,78.919,33392.0
2025-03-13 13:40:00,79.44,79.48,79.3,79.33,50438.0,78.9389,78.9786,78.7998,78.8296,50438.0
2025-03-13 13:50:00,79.35,79.46,79.27,79.29,43495.0,78.8495,78.9588,78.77,78.7898,43495.0
2025-03-13 14:00:00,79.29,79.59,79.25,79.56,44387.0,78.7898,79.088,78.7501,79.0581,44387.0
2025-03-13 14:10:00,79.54,79.71,79.48,79.57,87859.0,79.0383,79.2072,78.9786,79.0681,87859.0
2025-03-13 14:20:00,79.57,79.67,79.51,79.61,53671.0,79.0681,79.1675,79.0085,79.1078,53671.0
2025-03-13 14:30:00,79.61,79.68,79.46,79.58,80093.0,79.1078,79.1774,78.9588,79.078,80093.0
2025-03-13 14:40:00,79.58,79.76,79.54,79.72,52062.0,79.078,79.2569,79.0383,79.2171,52062.0
2025-03-13 14:50:00,79.72,79.74,79.54,79.73,49309.0,79.2171,79.237,79.0383,79.2271,49309.0
2025-03-13 15:00:00,79.7,79.91,79.69,79.86,54262.0,79.1973,79.4059,79.1873,79.3563,54262.0
2025-03-13 15:10:00,79.86,79.89,79.72,79.74,99538.0,79.3563,79.3861,79.2171,79.237,99538.0
2025-03-13 15:20:00,79.73,79.73,79.4,79.48,73743.0,79.2271,79.2271,78.8992,78.9786,73743.0
2025-03-13 15:30:00,79.49,79.59,79.4,79.42,86552.0,78.9886,79.088,78.8992,78.919,86552.0
2025-03-13 15:40:00,79.44,79.8,79.42,79.76,91450.0,78.9389,79.2966,78.919,79.2569,91450.0
2025-03-13 15:50:00,79.74,79.76,79.52,79.67,504124.0,79.237,79.2569,79.0184,79.1675,504124.0
2025-03-14 09:30:00,80.36,80.54,79.91,80.24,69721.0,79.8531,80.032,79.4059,79.7339,69721.0
2025-03-14 09:40:00,80.31,80.83,80.31,80.81,61128.0,79.8034,80.3201,79.8034,80.3003,61128.0
2025-03-14 09:50:00,80.84,80.96,80.73,80.76,32582.0,80.3301,80.4493,80.2208,80.2506,32582.0
2025-03-14 10:00:00,80.73,80.73,80.15,80.44,131287.0,80.2208,80.2208,79.6444,79.9326,131287.0
2025-03-14 10:10:00,80.43,80.5,80.24,80.48,101447.0,79.9227,79.9922,79.7339,79.9723,101447.0
2025-03-14 10:20:00,80.48,80.65,80.35,80.54,97461.0,79.9723,80.1413,79.8432,80.032,97461.0
2025-03-14 10:30:00,80.54,80.79,80.53,80.78,128283.0,80.032,80.2804,80.022,80.2704,128283.0
2025-03-14 10:40:00,80.77,80.98,80.71,80.81,39319.0,80.2605,80.4692,80.2009,80.3003,39319.0
2025-03-14 10:50:00,80.81,80.95,80.71,80.95,57781.0,80.3003,80.4394,80.2009,80.4394,57781.0
2025-03-14 11:00:00,80.96,81.03,80.89,80.97,76200.0,80.4493,80.5189,80.3798,80.4593,76200.0
2025-03-14 11:10:00,80.97,81.3,80.97,81.17,37180.0,80.4593,80.7872,80.4593,80.658,37180.0
2025-03-14 11:20:00,81.18,81.44,81.18,81.27,36452.0,80.6679,80.9263,80.6679,80.7574,36452.0
2025-03-14 11:30:00,81.28,81.56,81.28,81.39,66243.0,80.7673,81.0455,80.7673,80.8766,66243.0
2025-03-14 11:40:00,81.39,81.51,81.32,81.49,29225.0,80.8766,80.9958,80.807,80.976,29225.0
2025-03-14 11:50:00,81.46,81.59,81.38,81.51,32650.0,80.9462,81.0753,80.8667,80.9958,32650.0
2025-03-14 12:00:00,81.54,81.54,81.2,81.23,24030.0,81.0257,81.0257,80.6878,80.7176,24030.0
2025-03-14 12:10:00,81.26,81.28,81.13,81.18,28504.0,80.7474,80.7673,80.6182,80.6679,28504.0
2025-03-14 12:20:00,81.18,81.32,81.15,81.19,34171.0,80.6679,80.807,80.6381,80.6779,34171.0
2025-03-14 12:30:00,81.2,81.44,81.19,81.32,46616.0,80.6878,80.9263,80.6779,80.807,46616.0
2025-03-14 12:40:00,81.33,81.46,81.32,81.46,27324.0,80.817,80.9462,80.807,80.9462,27324.0
2025-03-14 12:50:00,81.46,81.63,81.41,81.61,23771.0,80.9462,81.1151,80.8965,81.0952,23771.0
2025-03-14 13:00:00,81.62,81.82,81.61,81.78,36705.0,81.1052,81.3039,81.0952,81.2641,36705.0
2025-03-14 13:10:00,81.75,81.82,81.69,81.71,34907.0,81.2343,81.3039,81.1747,81.1946,34907.0
2025-03-14 13:20:00,81.7,81.91,81.69,81.83,38271.0,81.1846,81.3933,81.1747,81.3138,38271.0
2025-03-14 13:30:00,81.84,81.88,81.72,81.79,41984.0,81.3238,81.3635,81.2045,81.2741,41984.0
2025-03-14 13:40:00,81.78,81.8,81.62,81.63,36347.0,81.2641,81.284,81.1052,81.1151,36347.0
2025-03-14 13:50:00,81.64,81.72,81.53,81.53,37935.0,81.125,81.2045,81.0157,81.0157,37935.0
2025-03-14 14:00:00,81.54,81.74,81.53,81.68,78779.0,81.0257,81.2244,81.0157,81.1648,78779.0
2025-03-14 14:10:00,81.69,81.69,81.54,81.63,42726.0,81.1747,81.1747,81.0257,81.1151,42726.0
2025-03-14 14:20:00,81.63,81.71,81.56,81.66,36726.0,81.1151,81.1946,81.0455,81.1449,36726.0
2025-03-14 14:30:00,81.68,81.85,81.68,81.85,24525.0,81.1648,81.3337,81.1648,81.3337,24525.0
2025-03-14 14:40:00,81.85,81.86,81.71,81.78,29144.0,81.3337,81.3436,81.1946,81.2641,29144.0
2025-03-14 14:50:00,81.78,81.81,81.67,81.72,34390.0,81.2641,81.294,81.1548,81.2045,34390.0
2025-03-14 15:00:00,81.71,81.87,81.69,81.82,46995.0,81.1946,81.3536,81.1747,81.3039,46995.0
2025-03-14 15:10:00,81.82,81.85,81.76,81.79,44354.0,81.3039,81.3337,81.2443,81.2741,44354.0
2025-03-14 15:20:00,81.8,81.95,81.77,81.81,70156.0,81.284,81.4331,81.2542,81.294,70156.0
2025-03-14 15:30:00,81.83,81.85,81.6,81.63,96577.0,81.3138,81.3337,81.0853,81.1151,96577.0
2025-03-14 15:40:00,81.62,81.65,81.52,81.65,102674.0,81.1052,81.135,81.0058,81.135,102674.0
2025-03-14 15:50:00,81.65,81.93,81.53,81.74,481972.0,81.135,81.4132,81.0157,81.2244,481972.0
2025-03-17 09:30:00,81.69,82.58,81.43,82.26,112680.0,81.1747,82.0591,80.9163,81.7411,112680.0
2025-03-17 09:40:00,82.23,82.71,82.21,82.53,71894.0,81.7113,82.1883,81.6914,82.0094,71894.0
2025-03-17 09:50:00,82.54,83.07,82.47,82.92,83034.0,82.0193,82.546,81.9498,82.397,83034.0
2025-03-17 10:00:00,82.92,83.16,82.83,83.03,233229.0,82.397,82.6354,82.3075,82.5063,233229.0
2025-03-17 10:10:00,83.02,83.23,82.69,82.76,83187.0,82.4963,82.705,82.1684,82.238,83187.0
2025-03-17 10:20:00,82.76,82.77,82.54,82.56,43733.0,82.238,82.2479,82.0193,82.0392,43733.0
2025-03-17 10:30:00,82.53,82.63,82.42,82.56,64061.0,82.0094,82.1088,81.9001,82.0392,64061.0
2025-03-17 10:40:00,82.58,82.6,82.37,82.49,38880.0,82.0591,82.079,81.8504,81.9697,38880.0
2025-03-17 10:50:00,82.47,82.52,82.3,82.39,42412.0,81.9498,81.9995,81.7809,81.8703,42412.0
2025-03-17 11:00:00,82.39,82.49,82.32,82.46,52965.0,81.8703,81.9697,81.8007,81.9399,52965.0
2025-03-17 11:10:00,82.44,82.56,82.36,82.55,35295.0,81.92,82.0392,81.8405,82.0293,35295.0
2025-03-17 11:20:00,82.54,82.69,82.53,82.61,64394.0,82.0193,82.1684,82.0094,82.0889,64394.0
2025-03-17 11:30:00,82.59,82.62,82.3,82.33,53913.0,82.069,82.0988,81.7809,81.8107,53913.0
2025-03-17 11:40:00,82.33,82.44,82.27,82.42,41578.0,81.8107,81.92,81.7511,81.9001,41578.0
2025-03-17 11:50:00,82.4,82.44,82.29,82.29,29156.0,81.8802,81.92,81.7709,81.7709,29156.0
2025-03-17 12:00:00,82.33,82.59,82.24,82.52,47482.0,81.8107,82.069,81.7212,81.9995,47482.0
2025-03-17 12:10:00,82.52,82.56,82.42,82.47,38094.0,81.9995,82.0392,81.9001,81.9498,38094.0
2025-03-17 12:20:00,82.47,82.47,82.36,82.38,20752.0,81.9498,81.9498,81.8405,81.8604,20752.0
2025-03-17 12:30:00,82.37,82.49,82.33,82.42,23171.0,81.8504,81.9697,81.8107,81.9001,23171.0
2025-03-17 12:40:00,82.41,82.46,82.33,82.46,21325.0,81.8902,81.9399,81.8107,81.9399,21325.0
2025-03-17 12:50:00,82.46,82.51,82.39,82.46,18308.0,81.9399,81.9895,81.8703,81.9399,18308.0
2025-03-17 13:00:00,82.46,82.53,82.42,82.52,28553.0,81.9399,82.0094,81.9001,81.9995,28553.0
2025-03-17 13:10:00,82.53,82.58,82.49,82.56,59805.0,82.0094,82.0591,81.9697,82.0392,59805.0
2025-03-17 13:20:00,82.55,82.65,82.52,82.59,37705.0,82.0293,82.1287,81.9995,82.069,37705.0
2025-03-17 13:30:00,82.62,82.82,82.61,82.8,69825.0,82.0988,82.2976,82.0889,82.2777,69825.0
2025-03-17 13:40:00,82.8,82.83,82.62,82.64,47323.0,82.2777,82.3075,82.0988,82.1187,47323.0
2025-03-17 13:50:00,82.65,82.89,82.64,82.83,28463.0,82.1287,82.3671,82.1187,82.3075,28463.0
2025-03-17 14:00:00,82.84,82.94,82.81,82.82,65187.0,82.3175,82.4168,82.2876,82.2976,65187.0
2025-03-17 14:10:00,82.82,82.88,82.77,82.77,41659.0,82.2976,82.3572,82.2479,82.2479,41659.0
2025-03-17 14:20:00,82.77,82.84,82.71,82.79,43837.0,82.2479,82.3175,82.1883,82.2678,43837.0
2025-03-17 14:30:00,82.78,82.86,82.72,82.77,63964.0,82.2578,82.3373,82.1982,82.2479,63964.0
2025-03-17 14:40:00,82.76,82.9,82.72,82.88,66930.0,82.238,82.3771,82.1982,82.3572,66930.0
2025-03-17 14:50:00,82.88,83.02,82.83,82.84,65600.0,82.3572,82.4963,82.3075,82.3175,65600.0
2025-03-17 15:00:00,82.84,82.91,82.81,82.84,55668.0,82.3175,82.387,82.2876,82.3175,55668.0
2025-03-17 15:10:00,82.84,82.84,82.62,82.76,77984.0,82.3175,82.3175,82.0988,82.238,77984.0
2025-03-17 15:20:00,82.76,82.94,82.76,82.94,64196.0,82.238,82.4168,82.238,82.4168,64196.0
2025-03-17 15:30:00,82.94,82.98,82.74,82.76,78318.0,82.4168,82.4566,82.2181,82.238,78318.0
2025-03-17 15:40:00,82.77,82.78,82.59,82.61,130555.0,82.2479,82.2578,82.069,82.0889,130555.0
2025-03-17 15:50:00,82.6,82.76,82.38,82.42,418040.0,82.079,82.238,81.8604,81.9001,418040.0
2025-03-18 09:30:00,82.39,83.02,82.21,82.31,163776.0,81.8703,82.4963,81.6914,81.7908,163776.0
2025-03-18 09:40:00,82.31,82.64,82.14,82.43,152364.0,81.7908,82.1187,81.6219,81.91,152364.0
2025-03-18 09:50:00,82.43,82.5,82.08,82.16,42355.0,81.91,81.9796,81.5622,81.6417,42355.0
2025-03-18 10:00:00,82.13,82.27,82.01,82.24,41649.0,81.6119,81.7511,81.4927,81.7212,41649.0
2025-03-18 10:10:00,82.24,82.35,82.12,82.3,27381.0,81.7212,81.8305,81.602,81.7809,27381.0
2025-03-18 10:20:00,82.33,82.42,82.27,82.38,18859.0,81.8107,81.9001,81.7511,81.8604,18859.0
2025-03-18 10:30:00,82.37,82.4,82.21,82.34,22949.0,81.8504,81.8802,81.6914,81.8206,22949.0
2025-03-18 10:40:00,82.34,82.35,82.11,82.18,29371.0,81.8206,81.8305,81.5921,81.6616,29371.0
2025-03-18 10:50:00,82.2,82.37,82.16,82.16,117410.0,81.6815,81.8504,81.6417,81.6417,117410.0
2025-03-18 11:00:00,82.16,82.24,81.97,82.1,21703.0,81.6417,81.7212,81.4529,81.5821,21703.0
2025-03-18 11:10:00,82.11,82.2,82.1,82.17,20721.0,81.5921,81.6815,81.5821,81.6517,20721.0
2025-03-18 11:20:00,82.2,82.2,82.02,82.03,19245.0,81.6815,81.6815,81.5026,81.5126,19245.0
2025-03-18 11:30:00,82.01,82.14,81.95,82.14,25749.0,81.4927,81.6219,81.4331,81.6219,25749.0
2025-03-18 11:40:00,82.18,82.18,82.04,82.05,16699.0,81.6616,81.6616,81.5225,81.5324,16699.0
2025-03-18 11:50:00,82.05,82.12,82.01,82.06,16388.0,81.5324,81.602,81.4927,81.5424,16388.0
2025-03-18 12:00:00,82.06,82.23,82.04,82.2,23255.0,81.5424,81.7113,81.5225,81.6815,23255.0
2025-03-18 12:10:00,82.21,82.38,82.19,82.32,21317.0,81.6914,81.8604,81.6716,81.8007,21317.0
2025-03-18 12:20:00,82.3,82.45,82.3,82.45,33146.0,81.7809,81.9299,81.7809,81.9299,33146.0
2025-03-18 12:30:00,82.44,82.52,82.34,82.37,40295.0,81.92,81.9995,81.8206,81.8504,40295.0
2025-03-18 12:40:00,82.38,82.41,82.21,82.21,18390.0,81.8604,81.8902,81.6914,81.6914,18390.0
2025-03-18 12:50:00,82.23,82.24,82.15,82.16,39140.0,81.7113,81.7212,81.6318,81.6417,39140.0
2025-03-18 13:00:00,82.15,82.22,82.09,82.13,21705.0,81.6318,81.7014,81.5722,81.6119,21705.0
2025-03-18 13:10:00,82.12,82.21,81.95,82.05,34362.0,81.602,81.6914,81.4331,81.5324,34362.0
2025-03-18 13:20:00,82.06,82.28,82.06,82.17,26437.0,81.5424,81.761,81.5424,81.6517,26437.0
2025-03-18 13:30:00,82.17,82.45,82.14,82.44,19231.0,81.6517,81.9299,81.6219,81.92,19231.0
2025-03-18 13:40:00,82.45,82.45,82.31,82.37,23668.0,81.9299,81.9299,81.7908,81.8504,23668.0
2025-03-18 13:50:00,82.37,82.41,82.28,82.33,22292.0,81.8504,81.8902,81.761,81.8107,22292.0
2025-03-18 14:00:00,82.31,82.37,82.2,82.29,26634.0,81.7908,81.8504,81.6815,81.7709,26634.0
2025-03-18 14:10:00,82.29,82.38,82.18,82.36,23997.0,81.7709,81.8604,81.6616,81.8405,23997.0
2025-03-18 14:20:00,82.37,82.48,82.27,82.29,31775.0,81.8504,81.9597,81.7511,81.7709,31775.0
2025-03-18 14:30:00,82.3,82.48,82.3,82.46,34535.0,81.7809,81.9597,81.7809,81.9399,34535.0
2025-03-18 14:40:00,82.45,82.54,82.37,82.5,36669.0,81.9299,82.0193,81.8504,81.9796,36669.0
2025-03-18 14:50:00,82.53,82.62,82.45,82.55,45054.0,82.0094,82.0988,81.9299,82.0293,45054.0
2025-03-18 15:00:00,82.53,82.62,82.46,82.5,29487.0,82.0094,82.0988,81.9399,81.9796,29487.0
2025-03-18 15:10:00,82.5,82.66,82.49,82.62,52666.0,81.9796,82.1386,81.9697,82.0988,52666.0
2025-03-18 15:20:00,82.61,82.71,82.54,82.67,46562.0,82.0889,82.1883,82.0193,82.1485,46562.0
2025-03-18 15:30:00,82.7,82.73,82.61,82.71,47043.0,82.1783,82.2081,82.0889,82.1883,47043.0
2025-03-18 15:40:00,82.71,82.71,82.48,82.54,89334.0,82.1883,82.1883,81.9597,82.0193,89334.0
2025-03-18 15:50:00,82.56,82.85,82.52,82.67,334345.0,82.0392,82.3274,81.9995,82.1485,334345.0
2025-03-19 09:30:00,82.8,82.94,82.19,82.73,44685.0,82.2777,82.4168,81.6716,82.2081,44685.0
2025-03-19 09:40:00,82.75,82.9,82.39,82.81,28187.0,82.228,82.3771,81.8703,82.2876,28187.0
2025-03-19 09:50:00,82.82,83.01,82.8,82.98,31733.0,82.2976,82.4864,82.2777,82.4566,31733.0
2025-03-19 10:00:00,82.95,83.2,82.9,83.16,33935.0,82.4268,82.6752,82.3771,82.6354,33935.0
2025-03-19 10:10:00,83.16,83.2,83.06,83.17,20628.0,82.6354,82.6752,82.5361,82.6454,20628.0
2025-03-19 10:20:00,83.16,83.43,83.16,83.38,94323.0,82.6354,82.9037,82.6354,82.854,94323.0
2025-03-19 10:30:00,83.42,83.53,83.31,83.36,27894.0,82.8938,83.0031,82.7845,82.8342,27894.0
2025-03-19 10:40:00,83.37,83.39,83.3,83.38,33374.0,82.8441,82.864,82.7746,82.854,33374.0
2025-03-19 10:50:00,83.35,83.37,83.18,83.18,87644.0,82.8242,82.8441,82.6553,82.6553,87644.0
2025-03-19 11:00:00,83.2,83.4,83.08,83.34,64033.0,82.6752,82.8739,82.5559,82.8143,64033.0
2025-03-19 11:10:00,83.33,83.47,83.31,83.38,23652.0,82.8044,82.9435,82.7845,82.854,23652.0
2025-03-19 11:20:00,83.38,83.61,83.35,83.54,32558.0,82.854,83.0826,82.8242,83.013,32558.0
2025-03-19 11:30:00,83.54,83.61,83.51,83.59,26404.0,83.013,83.0826,82.9832,83.0627,26404.0
2025-03-19 11:40:00,83.59,83.75,83.58,83.69,39611.0,83.0627,83.2217,83.0528,83.1621,39611.0
2025-03-19 11:50:00,83.69,83.75,83.55,83.56,21399.0,83.1621,83.2217,83.023,83.0329,21399.0
2025-03-19 12:00:00,83.57,83.65,83.52,83.59,18508.0,83.0429,83.1223,82.9932,83.0627,18508.0
2025-03-19 12:10:00,83.59,83.62,83.48,83.59,27798.0,83.0627,83.0925,82.9534,83.0627,27798.0
2025-03-19 12:20:00,83.58,83.6,83.51,83.59,15779.0,83.0528,83.0727,82.9832,83.0627,15779.0
2025-03-19 12:30:00,83.58,83.62,83.5,83.6,15598.0,83.0528,83.0925,82.9733,83.0727,15598.0
2025-03-19 12:40:00,83.59,83.64,83.57,83.63,12850.0,83.0627,83.1124,83.0429,83.1025,12850.0
2025-03-19 12:50:00,83.63,83.67,83.56,83.59,16342.0,83.1025,83.1422,83.0329,83.0627,16342.0
2025-03-19 13:00:00,83.57,83.61,83.45,83.47,29369.0,83.0429,83.0826,82.9236,82.9435,29369.0
2025-03-19 13:10:00,83.48,83.5,83.37,83.46,16364.0,82.9534,82.9733,82.8441,82.9335,16364.0
2025-03-19 13:20:00,83.45,83.47,83.36,83.43,12141.0,82.9236,82.9435,82.8342,82.9037,12141.0
2025-03-19 13:30:00,83.44,83.58,83.39,83.56,29446.0,82.9137,83.0528,82.864,83.0329,29446.0
2025-03-19 13:40:00,83.54,83.56,83.38,83.41,26284.0,83.013,83.0329,82.854,82.8839,26284.0
2025-03-19 13:50:00,83.42,83.47,83.3,83.3,19087.0,82.8938,82.9435,82.7746,82.7746,19087.0
2025-03-19 14:00:00,83.28,83.54,83.15,83.48,91131.0,82.7547,83.013,82.6255,82.9534,91131.0
2025-03-19 14:10:00,83.48,83.62,83.48,83.53,29065.0,82.9534,83.0925,82.9534,83.0031,29065.0
2025-03-19 14:20:00,83.5,83.76,83.44,83.61,77337.0,82.9733,83.2317,82.9137,83.0826,77337.0
2025-03-19 14:30:00,83.61,83.99,83.61,83.81,37838.0,83.0826,83.4602,83.0826,83.2813,37838.0
2025-03-19 14:40:00,83.81,84.14,83.78,84.07,37789.0,83.2813,83.6093,83.2515,83.5397,37789.0
2025-03-19 14:50:00,84.08,84.34,84.06,84.23,36517.0,83.5496,83.808,83.5298,83.6987,36517.0
2025-03-19 15:00:00,84.22,84.39,84.15,84.34,57945.0,83.6888,83.8577,83.6192,83.808,57945.0
2025-03-19 15:10:00,84.35,84.44,84.18,84.35,111271.0,83.8179,83.9074,83.649,83.8179,111271.0
2025-03-19 15:20:00,84.34,84.37,83.91,84.01,97106.0,83.808,83.8378,83.3807,83.4801,97106.0
2025-03-19 15:30:00,84.01,84.21,84.0,84.2,66059.0,83.4801,83.6788,83.4701,83.6689,66059.0
2025-03-19 15:40:00,84.19,84.34,84.12,84.26,82650.0,83.6589,83.808,83.5894,83.7285,82650.0
2025-03-19 15:50:00,84.26,84.26,83.88,83.91,309888.0,83.7285,83.7285,83.3509,83.3807,309888.0
2025-03-20 09:30:00,83.26,83.58,83.15,83.34,55995.0,82.7348,83.0528,82.6255,82.8143,55995.0
2025-03-20 09:40:00,83.36,83.68,83.24,83.66,40041.0,82.8342,83.1522,82.7149,83.1323,40041.0
2025-03-20 09:50:00,83.63,83.8,83.52,83.8,39081.0,83.1025,83.2714,82.9932,83.2714,39081.0
2025-03-20 10:00:00,83.78,84.03,83.77,83.99,24240.0,83.2515,83.4999,83.2416,83.4602,24240.0
2025-03-20 10:10:00,84.0,84.0,83.78,83.87,22942.0,83.4701,83.4701,83.2515,83.341,22942.0
2025-03-20 10:20:00,83.87,84.12,83.87,83.97,20059.0,83.341,83.5894,83.341,83.4403,20059.0
2025-03-20 10:30:00,83.95,84.08,83.87,83.97,13669.0,83.4205,83.5496,83.341,83.4403,13669.0
2025-03-20 10:40:00,83.95,84.07,83.93,84.06,13600.0,83.4205,83.5397,83.4006,83.5298,13600.0
2025-03-20 10:50:00,84.04,84.2,83.98,84.18,33671.0,83.5099,83.6689,83.4503,83.649,33671.0
2025-03-20 11:00:00,84.17,84.32,84.11,84.26,34764.0,83.6391,83.7881,83.5794,83.7285,34764.0
2025-03-20 11:10:00,84.24,84.37,84.23,84.27,32074.0,83.7086,83.8378,83.6987,83.7384,32074.0
2025-03-20 11:20:00,84.25,84.3,84.17,84.19,14693.0,83.7186,83.7682,83.6391,83.6589,14693.0
2025-03-20 11:30:00,84.19,84.24,84.05,84.1,23826.0,83.6589,83.7086,83.5198,83.5695,23826.0
2025-03-20 11:40:00,84.11,84.28,84.11,84.26,15115.0,83.5794,83.7484,83.5794,83.7285,15115.0
2025-03-20 11:50:00,84.26,84.28,84.13,84.13,10159.0,83.7285,83.7484,83.5993,83.5993,10159.0
2025-03-20 12:00:00,84.11,84.3,84.08,84.18,42653.0,83.5794,83.7682,83.5496,83.649,42653.0
2025-03-20 12:10:00,84.17,84.22,84.1,84.17,13912.0,83.6391,83.6888,83.5695,83.6391,13912.0
2025-03-20 12:20:00,84.17,84.24,84.08,84.12,33837.0,83.6391,83.7086,83.5496,83.5894,33837.0
2025-03-20 12:30:00,84.13,84.15,83.99,84.08,36636.0,83.5993,83.6192,83.4602,83.5496,36636.0
2025-03-20 12:40:00,84.08,84.09,83.93,83.93,20141.0,83.5496,83.5596,83.4006,83.4006,20141.0
2025-03-20 12:50:00,83.92,83.98,83.72,83.73,24756.0,83.3906,83.4503,83.1919,83.2018,24756.0
2025-03-20 13:00:00,83.73,83.83,83.66,83.83,29778.0,83.2018,83.3012,83.1323,83.3012,29778.0
2025-03-20 13:10:00,83.84,83.84,83.68,83.75,21254.0,83.3111,83.3111,83.1522,83.2217,21254.0
2025-03-20 13:20:00,83.76,83.76,83.44,83.48,52165.0,83.2317,83.2317,82.9137,82.9534,52165.0
2025-03-20 13:30:00,83.5,83.71,83.49,83.71,32492.0,82.9733,83.182,82.9634,83.182,32492.0
2025-03-20 13:40:00,83.69,83.77,83.6,83.68,26930.0,83.1621,83.2416,83.0727,83.1522,26930.0
2025-03-20 13:50:00,83.68,83.69,83.44,83.53,34447.0,83.1522,83.1621,82.9137,83.0031,34447.0
2025-03-20 14:00:00,83.53,83.57,83.42,83.56,47204.0,83.0031,83.0429,82.8938,83.0329,47204.0
2025-03-20 14:10:00,83.57,83.69,83.57,83.68,38767.0,83.0429,83.1621,83.0429,83.1522,38767.0
2025-03-20 14:20:00,83.67,83.68,83.53,83.54,29493.0,83.1422,83.1522,83.0031,83.013,29493.0
2025-03-20 14:30:00,83.52,83.68,83.48,83.67,28110.0,82.9932,83.1522,82.9534,83.1422,28110.0
2025-03-20 14:40:00,83.67,83.75,83.64,83.75,41675.0,83.1422,83.2217,83.1124,83.2217,41675.0
2025-03-20 14:50:00,83.75,83.93,83.66,83.7,42812.0,83.2217,83.4006,83.1323,83.172,42812.0
2025-03-20 15:00:00,83.7,83.86,83.7,83.77,33278.0,83.172,83.331,83.172,83.2416,33278.0
2025-03-20 15:10:00,83.76,83.93,83.72,83.88,39303.0,83.2317,83.4006,83.1919,83.3509,39303.0
2025-03-20 15:20:00,83.86,83.97,83.78,83.82,30293.0,83.331,83.4403,83.2515,83.2913,30293.0
2025-03-20 15:30:00,83.82,83.92,83.78,83.87,44547.0,83.2913,83.3906,83.2515,83.341,44547.0
2025-03-20 15:40:00,83.87,84.06,83.85,83.97,127997.0,83.341,83.5298,83.3211,83.4403,127997.0
2025-03-20 15:50:00,83.96,84.09,83.84,83.94,329486.0,83.4304,83.5596,83.3111,83.4105,329486.0
2025-03-21 09:30:00,83.62,83.85,82.67,83.6,659416.0,83.0925,83.3211,82.1485,83.0727,659416.0
2025-03-21 09:40:00,83.6,83.66,83.3,83.34,20226.0,83.0727,83.1323,82.7746,82.8143,20226.0
2025-03-21 09:50:00,83.32,83.52,83.12,83.42,32028.0,82.7944,82.9932,82.5957,82.8938,32028.0
2025-03-21 10:00:00,83.38,83.47,83.15,83.21,20010.0,82.854,82.9435,82.6255,82.6851,20010.0
2025-03-21 10:10:00,83.18,83.35,82.99,83.33,16298.0,82.6553,82.8242,82.4665,82.8044,16298.0
2025-03-21 10:20:00,83.33,83.42,83.24,83.31,42644.0,82.8044,82.8938,82.7149,82.7845,42644.0
2025-03-21 10:30:00,83.31,83.35,83.06,83.06,66084.0,82.7845,82.8242,82.5361,82.5361,66084.0
2025-03-21 10:40:00,83.04,83.32,83.03,83.29,20561.0,82.5162,82.7944,82.5063,82.7646,20561.0
2025-03-21 10:50:00,83.29,83.56,83.26,83.56,37218.0,82.7646,83.0329,82.7348,83.0329,37218.0
2025-03-21 11:00:00,83.59,83.71,83.51,83.66,19424.0,83.0627,83.182,82.9832,83.1323,19424.0
2025-03-21 11:10:00,83.69,83.82,83.57,83.64,17174.0,83.1621,83.2913,83.0429,83.1124,17174.0
2025-03-21 11:20:00,83.62,83.7,83.57,83.61,13411.0,83.0925,83.172,83.0429,83.0826,13411.0
2025-03-21 11:30:00,83.59,83.7,83.56,83.6,12519.0,83.0627,83.172,83.0329,83.0727,12519.0
2025-03-21 11:40:00,83.59,83.59,83.4,83.41,20698.0,83.0627,83.0627,82.8739,82.8839,20698.0
2025-03-21 11:50:00,83.39,83.49,83.3,83.37,15829.0,82.864,82.9634,82.7746,82.8441,15829.0
2025-03-21 12:00:00,83.38,83.47,83.28,83.43,37810.0,82.854,82.9435,82.7547,82.9037,37810.0
2025-03-21 12:10:00,83.42,83.67,83.41,83.67,40879.0,82.8938,83.1422,82.8839,83.1422,40879.0
2025-03-21 12:20:00,83.65,83.7,83.6,83.67,13622.0,83.1223,83.172,83.0727,83.1422,13622.0
2025-03-21 12:30:00,83.66,83.67,83.58,83.66,15089.0,83.1323,83.1422,83.0528,83.1323,15089.0
2025-03-21 12:40:00,83.7,83.82,83.64,83.81,16973.0,83.172,83.2913,83.1124,83.2813,16973.0
2025-03-21 12:50:00,83.8,83.98,83.78,83.95,29364.0,83.2714,83.4503,83.2515,83.4205,29364.0
2025-03-21 13:00:00,83.93,83.98,83.89,83.97,15285.0,83.4006,83.4503,83.3608,83.4403,15285.0
2025-03-21 13:10:00,83.99,83.99,83.91,83.92,23538.0,83.4602,83.4602,83.3807,83.3906,23538.0
2025-03-21 13:20:00,83.91,83.97,83.74,83.78,25746.0,83.3807,83.4403,83.2118,83.2515,25746.0
2025-03-21 13:30:00,83.77,83.81,83.68,83.81,11128.0,83.2416,83.2813,83.1522,83.2813,11128.0
2025-03-21 13:40:00,83.83,84.1,83.81,84.08,19405.0,83.3012,83.5695,83.2813,83.5496,19405.0
2025-03-21 13:50:00,84.07,84.14,84.05,84.06,26075.0,83.5397,83.6093,83.5198,83.5298,26075.0
2025-03-21 14:00:00,84.08,84.09,83.89,83.95,49588.0,83.5496,83.5596,83.3608,83.4205,49588.0
2025-03-21 14:10:00,83.95,84.01,83.91,84.0,34562.0,83.4205,83.4801,83.3807,83.4701,34562.0
2025-03-21 14:20:00,84.01,84.1,83.88,83.88,44691.0,83.4801,83.5695,83.3509,83.3509,44691.0
2025-03-21 14:30:00,83.88,84.02,83.88,84.0,20208.0,83.3509,83.49,83.3509,83.4701,20208.0
2025-03-21 14:40:00,84.0,84.06,83.86,83.9,38506.0,83.4701,83.5298,83.331,83.3708,38506.0
2025-03-21 14:50:00,83.9,83.92,83.82,83.83,25004.0,83.3708,83.3906,83.2913,83.3012,25004.0
2025-03-21 15:00:00,83.83,83.84,83.67,83.69,31380.0,83.3012,83.3111,83.1422,83.1621,31380.0
2025-03-21 15:10:00,83.69,83.86,83.68,83.72,86423.0,83.1621,83.331,83.1522,83.1919,86423.0
2025-03-21 15:20:00,83.71,83.72,83.5,83.65,46009.0,83.182,83.1919,82.9733,83.1223,46009.0
2025-03-21 15:30:00,83.63,83.75,83.58,83.64,48264.0,83.1025,83.2217,83.0528,83.1124,48264.0
2025-03-21 15:40:00,83.62,83.73,83.56,83.71,104946.0,83.0925,83.2018,83.0329,83.182,104946.0
2025-03-21 15:50:00,83.73,83.91,83.41,83.5,472923.0,83.2018,83.3807,82.8839,82.9733,472923.0
2025-03-24 09:30:00,84.6,84.83,84.26,84.72,62085.0,84.0664,84.2949,83.7285,84.1856,62085.0
2025-03-24 09:40:00,84.84,85.42,84.71,85.23,54359.0,84.3048,84.8812,84.1757,84.6924,54359.0
2025-03-24 09:50:00,85.22,85.25,85.03,85.11,24899.0,84.6824,84.7123,84.4936,84.5731,24899.0
2025-03-24 10:00:00,85.07,85.1,84.95,85.08,35700.0,84.5334,84.5632,84.4141,84.5433,35700.0
2025-03-24 10:10:00,85.12,85.15,84.96,84.98,26539.0,84.5831,84.6129,84.4241,84.444,26539.0
2025-03-24 10:20:00,85.01,85.14,84.93,84.99,34837.0,84.4738,84.6029,84.3943,84.4539,34837.0
2025-03-24 10:30:00,84.97,84.97,84.7,84.78,24169.0,84.434,84.434,84.1657,84.2452,24169.0
2025-03-24 10:40:00,84.78,84.95,84.77,84.94,16458.0,84.2452,84.4141,84.2353,84.4042,16458.0
2025-03-24 10:50:00,84.92,85.02,84.91,85.02,8272.0,84.3843,84.4837,84.3744,84.4837,8272.0
2025-03-24 11:00:00,85.03,85.1,84.94,85.03,15857.0,84.4936,84.5632,84.4042,84.4936,15857.0
2025-03-24 11:10:00,85.02,85.08,85.0,85.08,8199.0,84.4837,84.5433,84.4638,84.5433,8199.0
2025-03-24 11:20:00,85.09,85.12,84.98,85.12,9846.0,84.5533,84.5831,84.444,84.5831,9846.0
2025-03-24 11:30:00,85.09,85.13,85.02,85.08,9414.0,84.5533,84.593,84.4837,84.5433,9414.0
2025-03-24 11:40:00,85.1,85.15,85.02,85.03,6745.0,84.5632,84.6129,84.4837,84.4936,6745.0
2025-03-24 11:50:00,85.06,85.15,85.04,85.15,9848.0,84.5235,84.6129,84.5036,84.6129,9848.0
2025-03-24 12:00:00,85.17,85.23,85.14,85.21,27987.0,84.6328,84.6924,84.6029,84.6725,27987.0
2025-03-24 12:10:00,85.2,85.23,85.05,85.05,9588.0,84.6626,84.6924,84.5135,84.5135,9588.0
2025-03-24 12:20:00,85.04,85.16,84.95,85.01,17606.0,84.5036,84.6228,84.4141,84.4738,17606.0
2025-03-24 12:30:00,85.01,85.11,84.89,84.9,18505.0,84.4738,84.5731,84.3545,84.3645,18505.0
2025-03-24 12:40:00,84.9,84.98,84.84,84.85,36586.0,84.3645,84.444,84.3048,84.3148,36586.0
2025-03-24 12:50:00,84.86,84.9,84.84,84.89,24878.0,84.3247,84.3645,84.3048,84.3545,24878.0
2025-03-24 13:00:00,84.86,84.86,84.8,84.8,9756.0,84.3247,84.3247,84.2651,84.2651,9756.0
2025-03-24 13:10:00,84.81,84.84,84.74,84.83,12284.0,84.275,84.3048,84.2055,84.2949,12284.0
2025-03-24 13:20:00,84.81,84.85,84.8,84.82,9420.0,84.275,84.3148,84.2651,84.285,9420.0
2025-03-24 13:30:00,84.84,84.91,84.8,84.88,27399.0,84.3048,84.3744,84.2651,84.3446,27399.0
2025-03-24 13:40:00,84.91,84.92,84.83,84.86,19598.0,84.3744,84.3843,84.2949,84.3247,19598.0
2025-03-24 13:50:00,84.85,84.86,84.77,84.77,9312.0,84.3148,84.3247,84.2353,84.2353,9312.0
2025-03-24 14:00:00,84.77,84.77,84.59,84.65,19249.0,84.2353,84.2353,84.0564,84.116,19249.0
2025-03-24 14:10:00,84.64,84.64,84.56,84.57,18336.0,84.1061,84.1061,84.0266,84.0365,18336.0
2025-03-24 14:20:00,84.53,84.55,84.44,84.5,13046.0,83.9968,84.0167,83.9074,83.967,13046.0
2025-03-24 14:30:00,84.5,84.64,84.48,84.62,27864.0,83.967,84.1061,83.9471,84.0862,27864.0
2025-03-24 14:40:00,84.62,84.71,84.59,84.68,27902.0,84.0862,84.1757,84.0564,84.1458,27902.0
2025-03-24 14:50:00,84.68,84.73,84.68,84.73,25430.0,84.1458,84.1955,84.1458,84.1955,25430.0
2025-03-24 15:00:00,84.73,84.88,84.67,84.84,26103.0,84.1955,84.3446,84.1359,84.3048,26103.0
2025-03-24 15:10:00,84.83,84.88,84.76,84.83,39971.0,84.2949,84.3446,84.2253,84.2949,39971.0
2025-03-24 15:20:00,84.83,84.93,84.83,84.88,28553.0,84.2949,84.3943,84.2949,84.3446,28553.0
2025-03-24 15:30:00,84.88,84.93,84.83,84.88,61971.0,84.3446,84.3943,84.2949,84.3446,61971.0
2025-03-24 15:40:00,84.89,84.97,84.85,84.89,66592.0,84.3545,84.434,84.3148,84.3545,66592.0
2025-03-24 15:50:00,84.88,84.94,84.63,84.68,326960.0,84.3446,84.4042,84.0962,84.1458,326960.0
2025-03-25 09:30:00,85.15,85.95,84.92,85.28,126695.0,84.6129,85.4078,84.3843,84.7421,126695.0
2025-03-25 09:40:00,85.28,85.41,84.84,84.84,18851.0,84.7421,84.8712,84.3048,84.3048,18851.0
2025-03-25 09:50:00,84.83,84.93,84.66,84.76,19448.0,84.2949,84.3943,84.126,84.2253,19448.0
2025-03-25 10:00:00,84.66,84.97,84.59,84.96,17037.0,84.126,84.434,84.0564,84.4241,17037.0
2025-03-25 10:10:00,84.92,85.07,84.9,85.06,34760.0,84.3843,84.5334,84.3645,84.5235,34760.0
2025-03-25 10:20:00,85.06,85.38,85.05,85.35,26050.0,84.5235,84.8414,84.5135,84.8116,26050.0
2025-03-25 10:30:00,85.35,85.56,85.31,85.54,21415.0,84.8116,85.0203,84.7719,85.0004,21415.0
2025-03-25 10:40:00,85.56,85.57,85.49,85.52,19345.0,85.0203,85.0302,84.9507,84.9806,19345.0
2025-03-25 10:50:00,85.5,85.59,85.29,85.3,21976.0,84.9607,85.0501,84.752,84.7619,21976.0
2025-03-25 11:00:00,85.3,85.48,85.29,85.47,15914.0,84.7619,84.9408,84.752,84.9309,15914.0
2025-03-25 11:10:00,85.47,85.5,85.43,85.43,11331.0,84.9309,84.9607,84.8911,84.8911,11331.0
2025-03-25 11:20:00,85.44,85.52,85.43,85.51,13888.0,84.9011,84.9806,84.8911,84.9706,13888.0
2025-03-25 11:30:00,85.51,85.52,85.28,85.28,22025.0,84.9706,84.9806,84.7421,84.7421,22025.0
2025-03-25 11:40:00,85.28,85.31,85.16,85.17,17706.0,84.7421,84.7719,84.6228,84.6328,17706.0
2025-03-25 11:50:00,85.17,85.18,85.09,85.09,15781.0,84.6328,84.6427,84.5533,84.5533,15781.0
2025-03-25 12:00:00,85.07,85.1,85.02,85.09,10021.0,84.5334,84.5632,84.4837,84.5533,10021.0
2025-03-25 12:10:00,85.07,85.08,85.01,85.02,9860.0,84.5334,84.5433,84.4738,84.4837,9860.0
2025-03-25 12:20:00,85.02,85.13,85.01,85.06,12653.0,84.4837,84.593,84.4738,84.5235,12653.0
2025-03-25 12:30:00,85.06,85.15,85.05,85.11,17697.0,84.5235,84.6129,84.5135,84.5731,17697.0
2025-03-25 12:40:00,85.09,85.19,85.08,85.14,16286.0,84.5533,84.6526,84.5433,84.6029,16286.0
2025-03-25 12:50:00,85.13,85.21,85.13,85.2,14314.0,84.593,84.6725,84.593,84.6626,14314.0
2025-03-25 13:00:00,85.22,85.29,85.21,85.29,6651.0,84.6824,84.752,84.6725,84.752,6651.0
2025-03-25 13:10:00,85.29,85.29,85.15,85.16,20234.0,84.752,84.752,84.6129,84.6228,20234.0
2025-03-25 13:20:00,85.17,85.21,85.09,85.09,15658.0,84.6328,84.6725,84.5533,84.5533,15658.0
2025-03-25 13:30:00,85.09,85.21,85.09,85.18,19994.0,84.5533,84.6725,84.5533,84.6427,19994.0
2025-03-25 13:40:00,85.18,85.26,85.09,85.09,14607.0,84.6427,84.7222,84.5533,84.5533,14607.0
2025-03-25 13:50:00,85.09,85.14,85.02,85.03,19140.0,84.5533,84.6029,84.4837,84.4936,19140.0
2025-03-25 14:00:00,85.02,85.07,84.97,85.07,46376.0,84.4837,84.5334,84.434,84.5334,46376.0
2025-03-25 14:10:00,85.09,85.12,85.02,85.11,21982.0,84.5533,84.5831,84.4837,84.5731,21982.0
2025-03-25 14:20:00,85.13,85.15,85.03,85.06,19431.0,84.593,84.6129,84.4936,84.5235,19431.0
2025-03-25 14:30:00,85.06,85.13,84.94,85.09,53125.0,84.5235,84.593,84.4042,84.5533,53125.0
2025-03-25 14:40:00,85.07,85.1,85.02,85.09,34228.0,84.5334,84.5632,84.4837,84.5533,34228.0
2025-03-25 14:50:00,85.08,85.12,84.96,84.97,29143.0,84.5433,84.5831,84.4241,84.434,29143.0
2025-03-25 15:00:00,84.97,85.1,84.97,85.06,29544.0,84.434,84.5632,84.434,84.5235,29544.0
2025-03-25 15:10:00,85.06,85.14,85.01,85.12,46407.0,84.5235,84.6029,84.4738,84.5831,46407.0
2025-03-25 15:20:00,85.12,85.13,85.04,85.04,24666.0,84.5831,84.593,84.5036,84.5036,24666.0
2025-03-25 15:30:00,85.04,85.26,85.0,85.2,63770.0,84.5036,84.7222,84.4638,84.6626,63770.0
2025-03-25 15:40:00,85.19,85.35,85.19,85.31,56933.0,84.6526,84.8116,84.6526,84.7719,56933.0
2025-03-25 15:50:00,85.31,85.31,85.09,85.25,198210.0,84.7719,84.7719,84.5533,84.7123,198210.0
2025-03-26 09:30:00,85.62,85.99,85.49,85.91,55656.0,85.0799,85.4476,84.9507,85.3681,55656.0
2025-03-26 09:40:00,85.98,86.07,85.7,85.73,31808.0,85.4376,85.5271,85.1594,85.1892,31808.0
2025-03-26 09:50:00,85.81,85.86,85.61,85.76,19344.0,85.2687,85.3184,85.07,85.219,19344.0
2025-03-26 10:00:00,85.78,85.89,85.61,85.86,28057.0,85.2389,85.3482,85.07,85.3184,28057.0
2025-03-26 10:10:00,85.85,86.03,85.82,85.91,46314.0,85.3085,85.4873,85.2787,85.3681,46314.0
2025-03-26 10:20:00,85.86,85.86,85.63,85.69,17302.0,85.3184,85.3184,85.0899,85.1495,17302.0
2025-03-26 10:30:00,85.69,85.75,85.67,85.68,15517.0,85.1495,85.2091,85.1296,85.1395,15517.0
2025-03-26 10:40:00,85.7,85.72,85.56,85.56,18859.0,85.1594,85.1793,85.0203,85.0203,18859.0
2025-03-26 10:50:00,85.59,85.79,85.57,85.77,31094.0,85.0501,85.2488,85.0302,85.229,31094.0
2025-03-26 11:00:00,85.78,85.87,85.76,85.85,38893.0,85.2389,85.3283,85.219,85.3085,38893.0
2025-03-26 11:10:00,85.85,85.9,85.58,85.64,26525.0,85.3085,85.3582,85.0402,85.0998,26525.0
2025-03-26 11:20:00,85.61,85.66,85.39,85.41,33135.0,85.07,85.1197,84.8514,84.8712,33135.0
2025-03-26 11:30:00,85.42,85.51,85.4,85.51,59261.0,84.8812,84.9706,84.8613,84.9706,59261.0
2025-03-26 11:40:00,85.51,85.55,85.34,85.37,21094.0,84.9706,85.0104,84.8017,84.8315,21094.0
2025-03-26 11:50:00,85.37,85.37,85.06,85.14,24753.0,84.8315,84.8315,84.5235,84.6029,24753.0
2025-03-26 12:00:00,85.11,85.23,85.07,85.12,24685.0,84.5731,84.6924,84.5334,84.5831,24685.0
2025-03-26 12:10:00,85.12,85.18,85.04,85.05,16017.0,84.5831,84.6427,84.5036,84.5135,16017.0
2025-03-26 12:20:00,85.03,85.18,85.03,85.18,13805.0,84.4936,84.6427,84.4936,84.6427,13805.0
2025-03-26 12:30:00,85.17,85.24,85.13,85.17,17896.0,84.6328,84.7023,84.593,84.6328,17896.0
2025-03-26 12:40:00,85.18,85.23,85.14,85.2,10754.0,84.6427,84.6924,84.6029,84.6626,10754.0
2025-03-26 12:50:00,85.2,85.23,85.02,85.04,13381.0,84.6626,84.6924,84.4837,84.5036,13381.0
2025-03-26 13:00:00,85.04,85.11,84.99,85.09,14961.0,84.5036,84.5731,84.4539,84.5533,14961.0
2025-03-26 13:10:00,85.09,85.11,84.93,84.96,12182.0,84.5533,84.5731,84.3943,84.4241,12182.0
2025-03-26 13:20:00,84.97,85.03,84.9,84.92,18822.0,84.434,84.4936,84.3645,84.3843,18822.0
2025-03-26 13:30:00,84.9,84.9,84.78,84.83,9946.0,84.3645,84.3645,84.2452,84.2949,9946.0
2025-03-26 13:40:00,84.88,85.04,84.88,84.93,14289.0,84.3446,84.5036,84.3446,84.3943,14289.0
2025-03-26 13:50:00,84.95,84.96,84.82,84.84,10351.0,84.4141,84.4241,84.285,84.3048,10351.0
2025-03-26 14:00:00,84.82,84.95,84.82,84.9,14948.0,84.285,84.4141,84.285,84.3645,14948.0
2025-03-26 14:10:00,84.94,85.05,84.93,85.01,17201.0,84.4042,84.5135,84.3943,84.4738,17201.0
2025-03-26 14:20:00,85.0,85.05,84.92,84.99,23015.0,84.4638,84.5135,84.3843,84.4539,23015.0
2025-03-26 14:30:00,84.98,85.03,84.92,84.97,18471.0,84.444,84.4936,84.3843,84.434,18471.0
2025-03-26 14:40:00,84.96,84.98,84.66,84.73,25744.0,84.4241,84.444,84.126,84.1955,25744.0
2025-03-26 14:50:00,84.73,84.75,84.63,84.66,25658.0,84.1955,84.2154,84.0962,84.126,25658.0
2025-03-26 15:00:00,84.65,84.77,84.65,84.7,38881.0,84.116,84.2353,84.116,84.1657,38881.0
2025-03-26 15:10:00,84.7,84.88,84.67,84.87,28802.0,84.1657,84.3446,84.1359,84.3347,28802.0
2025-03-26 15:20:00,84.87,85.03,84.82,84.82,38969.0,84.3347,84.4936,84.285,84.285,38969.0
2025-03-26 15:30:00,84.84,84.88,84.78,84.84,59397.0,84.3048,84.3446,84.2452,84.3048,59397.0
2025-03-26 15:40:00,84.84,85.1,84.83,85.1,67833.0,84.3048,84.5632,84.2949,84.5632,67833.0
2025-03-26 15:50:00,85.09,85.29,85.03,85.07,216382.0,84.5533,84.752,84.4936,84.5334,216382.0
2025-03-27 09:30:00,84.94,85.04,83.86,83.98,108880.0,84.4042,84.5036,83.331,83.4503,108880.0
2025-03-27 09:40:00,84.05,84.42,83.87,84.42,24101.0,83.5198,83.8875,83.341,83.8875,24101.0
2025-03-27 09:50:00,84.4,84.75,84.4,84.73,34550.0,83.8676,84.2154,83.8676,84.1955,34550.0
2025-03-27 10:00:00,84.7,84.83,84.58,84.65,22079.0,84.1657,84.2949,84.0465,84.116,22079.0
2025-03-27 10:10:00,84.68,85.07,84.59,85.07,15769.0,84.1458,84.5334,84.0564,84.5334,15769.0
2025-03-27 10:20:00,85.05,85.05,84.83,84.83,14164.0,84.5135,84.5135,84.2949,84.2949,14164.0
2025-03-27 10:30:00,84.84,85.01,84.79,85.0,11897.0,84.3048,84.4738,84.2552,84.4638,11897.0
2025-03-27 10:40:00,85.0,85.04,84.89,84.91,8569.0,84.4638,84.5036,84.3545,84.3744,8569.0
2025-03-27 10:50:00,84.93,85.03,84.87,85.0,15196.0,84.3943,84.4936,84.3347,84.4638,15196.0
2025-03-27 11:00:00,85.01,85.16,84.96,85.02,22068.0,84.4738,84.6228,84.4241,84.4837,22068.0
2025-03-27 11:10:00,85.03,85.22,85.03,85.21,13795.0,84.4936,84.6824,84.4936,84.6725,13795.0
2025-03-27 11:20:00,85.21,85.21,85.0,85.0,16273.0,84.6725,84.6725,84.4638,84.4638,16273.0
2025-03-27 11:30:00,84.96,84.98,84.77,84.83,31089.0,84.4241,84.444,84.2353,84.2949,31089.0
2025-03-27 11:40:00,84.79,84.85,84.69,84.71,12590.0,84.2552,84.3148,84.1558,84.1757,12590.0
2025-03-27 11:50:00,84.71,84.84,84.7,84.84,14917.0,84.1757,84.3048,84.1657,84.3048,14917.0
2025-03-27 12:00:00,84.84,85.01,84.81,85.0,10444.0,84.3048,84.4738,84.275,84.4638,10444.0
2025-03-27 12:10:00,84.95,84.98,84.87,84.98,39261.0,84.4141,84.444,84.3347,84.444,39261.0
2025-03-27 12:20:00,84.95,85.02,84.92,84.96,11989.0,84.4141,84.4837,84.3843,84.4241,11989.0
2025-03-27 12:30:00,84.95,85.08,84.92,84.93,15833.0,84.4141,84.5433,84.3843,84.3943,15833.0
2025-03-27 12:40:00,84.92,84.98,84.68,84.68,19072.0,84.3843,84.444,84.1458,84.1458,19072.0
2025-03-27 12:50:00,84.64,84.8,84.61,84.65,98560.0,84.1061,84.2651,84.0763,84.116,98560.0
2025-03-27 13:00:00,84.64,84.73,84.58,84.71,11669.0,84.1061,84.1955,84.0465,84.1757,11669.0
2025-03-27 13:10:00,84.71,84.84,84.7,84.79,11940.0,84.1757,84.3048,84.1657,84.2552,11940.0
2025-03-27 13:20:00,84.79,84.82,84.67,84.68,20178.0,84.2552,84.285,84.1359,84.1458,20178.0
2025-03-27 13:30:00,84.68,84.76,84.64,84.68,16855.0,84.1458,84.2253,84.1061,84.1458,16855.0
2025-03-27 13:40:00,84.69,84.77,84.68,84.77,17501.0,84.1558,84.2353,84.1458,84.2353,17501.0
2025-03-27 13:50:00,84.79,84.84,84.64,84.66,26682.0,84.2552,84.3048,84.1061,84.126,26682.0
2025-03-27 14:00:00,84.68,84.85,84.68,84.83,151116.0,84.1458,84.3148,84.1458,84.2949,151116.0
2025-03-27 14:10:00,84.85,84.9,84.76,84.82,40171.0,84.3148,84.3645,84.2253,84.285,40171.0
2025-03-27 14:20:00,84.81,84.84,84.62,84.62,38567.0,84.275,84.3048,84.0862,84.0862,38567.0
2025-03-27 14:30:00,84.61,84.72,84.6,84.72,21249.0,84.0763,84.1856,84.0664,84.1856,21249.0
2025-03-27 14:40:00,84.7,84.74,84.65,84.74,28266.0,84.1657,84.2055,84.116,84.2055,28266.0
2025-03-27 14:50:00,84.75,84.79,84.54,84.55,33774.0,84.2154,84.2552,84.0067,84.0167,33774.0
2025-03-27 15:00:00,84.56,84.77,84.56,84.74,19110.0,84.0266,84.2353,84.0266,84.2055,19110.0
2025-03-27 15:10:00,84.76,84.89,84.74,84.85,157192.0,84.2253,84.3545,84.2055,84.3148,157192.0
2025-03-27 15:20:00,84.85,85.06,84.85,85.06,118072.0,84.3148,84.5235,84.3148,84.5235,118072.0
2025-03-27 15:30:00,85.06,85.11,84.82,84.84,93012.0,84.5235,84.5731,84.285,84.3048,93012.0
2025-03-27 15:40:00,84.84,84.9,84.75,84.89,75894.0,84.3048,84.3645,84.2154,84.3545,75894.0
2025-03-27 15:50:00,84.87,84.87,84.44,84.48,284694.0,84.3347,84.3347,83.9074,83.9471,284694.0
2025-03-28 09:30:00,84.24,84.85,84.1,84.56,46564.0,83.7086,84.3148,83.5695,84.0266,46564.0
2025-03-28 09:40:00,84.56,84.62,83.79,83.9,35140.0,84.0266,84.0862,83.2615,83.3708,35140.0
2025-03-28 09:50:00,83.9,83.94,83.73,83.82,17635.0,83.3708,83.4105,83.2018,83.2913,17635.0
2025-03-28 10:00:00,83.82,84.01,83.61,83.68,26542.0,83.2913,83.4801,83.0826,83.1522,26542.0
2025-03-28 10:10:00,83.69,83.76,83.43,83.62,24255.0,83.1621,83.2317,82.9037,83.0925,24255.0
2025-03-28 10:20:00,83.63,83.66,83.35,83.37,24984.0,83.1025,83.1323,82.8242,82.8441,24984.0
2025-03-28 10:30:00,83.4,83.51,83.08,83.28,27423.0,82.8739,82.9832,82.5559,82.7547,27423.0
2025-03-28 10:40:00,83.31,83.32,83.02,83.03,19613.0,82.7845,82.7944,82.4963,82.5063,19613.0
2025-03-28 10:50:00,83.04,83.19,83.01,83.09,39080.0,82.5162,82.6652,82.4864,82.5659,39080.0
2025-03-28 11:00:00,83.06,83.25,82.96,83.13,37836.0,82.5361,82.7249,82.4367,82.6056,37836.0
2025-03-28 11:10:00,83.15,83.31,83.12,83.21,51697.0,82.6255,82.7845,82.5957,82.6851,51697.0
2025-03-28 11:20:00,83.22,83.37,83.17,83.22,26291.0,82.6951,82.8441,82.6454,82.6951,26291.0
2025-03-28 11:30:00,83.2,83.42,83.19,83.39,14560.0,82.6752,82.8938,82.6652,82.864,14560.0
2025-03-28 11:40:00,83.38,83.38,83.23,83.35,14896.0,82.854,82.854,82.705,82.8242,14896.0
2025-03-28 11:50:00,83.36,83.36,83.17,83.17,25538.0,82.8342,82.8342,82.6454,82.6454,25538.0
2025-03-28 12:00:00,83.17,83.23,83.11,83.11,10081.0,82.6454,82.705,82.5858,82.5858,10081.0
2025-03-28 12:10:00,83.1,83.18,82.99,82.99,12756.0,82.5758,82.6553,82.4665,82.4665,12756.0
2025-03-28 12:20:00,82.99,83.06,82.96,83.01,32053.0,82.4665,82.5361,82.4367,82.4864,32053.0
2025-03-28 12:30:00,83.02,83.07,82.95,83.01,11869.0,82.4963,82.546,82.4268,82.4864,11869.0
2025-03-28 12:40:00,82.99,83.04,82.86,82.86,37679.0,82.4665,82.5162,82.3373,82.3373,37679.0
2025-03-28 12:50:00,82.84,82.94,82.78,82.79,29621.0,82.3175,82.4168,82.2578,82.2678,29621.0
2025-03-28 13:00:00,82.77,82.77,82.58,82.58,34483.0,82.2479,82.2479,82.0591,82.0591,34483.0
2025-03-28 13:10:00,82.58,82.68,82.51,82.63,14322.0,82.0591,82.1585,81.9895,82.1088,14322.0
2025-03-28 13:20:00,82.64,82.65,82.48,82.5,6391.0,82.1187,82.1287,81.9597,81.9796,6391.0
2025-03-28 13:30:00,82.5,82.6,82.5,82.59,9219.0,81.9796,82.079,81.9796,82.069,9219.0
2025-03-28 13:40:00,82.61,82.75,82.61,82.68,10802.0,82.0889,82.228,82.0889,82.1585,10802.0
2025-03-28 13:50:00,82.68,82.72,82.63,82.69,39634.0,82.1585,82.1982,82.1088,82.1684,39634.0
2025-03-28 14:00:00,82.68,82.76,82.58,82.7,64373.0,82.1585,82.238,82.0591,82.1783,64373.0
2025-03-28 14:10:00,82.74,82.84,82.74,82.8,12077.0,82.2181,82.3175,82.2181,82.2777,12077.0
2025-03-28 14:20:00,82.82,82.86,82.7,82.77,16911.0,82.2976,82.3373,82.1783,82.2479,16911.0
2025-03-28 14:30:00,82.76,82.85,82.73,82.8,19609.0,82.238,82.3274,82.2081,82.2777,19609.0
2025-03-28 14:40:00,82.8,82.86,82.77,82.81,18421.0,82.2777,82.3373,82.2479,82.2876,18421.0
2025-03-28 14:50:00,82.8,82.89,82.77,82.87,17567.0,82.2777,82.3671,82.2479,82.3473,17567.0
2025-03-28 15:00:00,82.86,82.94,82.83,82.9,15806.0,82.3373,82.4168,82.3075,82.3771,15806.0
2025-03-28 15:10:00,82.9,82.92,82.77,82.91,34159.0,82.3771,82.397,82.2479,82.387,34159.0
2025-03-28 15:20:00,82.92,82.92,82.76,82.77,51709.0,82.397,82.397,82.238,82.2479,51709.0
2025-03-28 15:30:00,82.77,82.77,82.61,82.72,68054.0,82.2479,82.2479,82.0889,82.1982,68054.0
2025-03-28 15:40:00,82.72,82.98,82.68,82.98,43223.0,82.1982,82.4566,82.1585,82.4566,43223.0
2025-03-28 15:50:00,82.99,82.99,82.6,82.69,294660.0,82.4665,82.4665,82.079,82.1684,294660.0
2025-03-31 09:30:00,81.81,82.45,81.44,82.02,93338.0,81.294,81.9299,80.9263,81.5026,93338.0
2025-03-31 09:40:00,81.99,82.01,81.34,81.52,45632.0,81.4728,81.4927,80.8269,81.0058,45632.0
2025-03-31 09:50:00,81.52,82.25,81.51,82.14,39275.0,81.0058,81.7312,80.9958,81.6219,39275.0
2025-03-31 10:00:00,82.14,82.48,82.12,82.43,31755.0,81.6219,81.9597,81.602,81.91,31755.0
2025-03-31 10:10:00,82.42,82.6,82.32,82.34,63659.0,81.9001,82.079,81.8007,81.8206,63659.0
2025-03-31 10:20:00,82.35,82.48,82.19,82.48,42117.0,81.8305,81.9597,81.6716,81.9597,42117.0
2025-03-31 10:30:00,82.45,82.87,82.4,82.81,47420.0,81.9299,82.3473,81.8802,82.2876,47420.0
2025-03-31 10:40:00,82.8,83.06,82.67,82.98,42500.0,82.2777,82.5361,82.1485,82.4566,42500.0
2025-03-31 10:50:00,82.98,83.02,82.82,82.92,46530.0,82.4566,82.4963,82.2976,82.397,46530.0
2025-03-31 11:00:00,82.93,83.02,82.91,82.96,40233.0,82.4069,82.4963,82.387,82.4367,40233.0
2025-03-31 11:10:00,82.96,83.06,82.92,82.98,50019.0,82.4367,82.5361,82.397,82.4566,50019.0
2025-03-31 11:20:00,82.98,83.16,82.97,83.04,46379.0,82.4566,82.6354,82.4466,82.5162,46379.0
2025-03-31 11:30:00,83.07,83.1,82.97,83.05,52174.0,82.546,82.5758,82.4466,82.5261,52174.0
2025-03-31 11:40:00,83.04,83.07,82.96,83.06,39774.0,82.5162,82.546,82.4367,82.5361,39774.0
2025-03-31 11:50:00,83.06,83.06,82.87,82.9,44482.0,82.5361,82.5361,82.3473,82.3771,44482.0
2025-03-31 12:00:00,82.92,82.98,82.69,82.69,19293.0,82.397,82.4566,82.1684,82.1684,19293.0
2025-03-31 12:10:00,82.69,82.79,82.58,82.79,35423.0,82.1684,82.2678,82.0591,82.2678,35423.0
2025-03-31 12:20:00,82.83,83.13,82.74,83.05,23895.0,82.3075,82.6056,82.2181,82.5261,23895.0
2025-03-31 12:30:00,83.05,83.09,82.96,83.09,10764.0,82.5261,82.5659,82.4367,82.5659,10764.0
2025-03-31 12:40:00,83.08,83.11,83.02,83.09,13484.0,82.5559,82.5858,82.4963,82.5659,13484.0
2025-03-31 12:50:00,83.09,83.17,83.03,83.08,17608.0,82.5659,82.6454,82.5063,82.5559,17608.0
2025-03-31 13:00:00,83.06,83.2,82.95,83.18,23977.0,82.5361,82.6752,82.4268,82.6553,23977.0
2025-03-31 13:10:00,83.18,83.21,82.95,82.95,40216.0,82.6553,82.6851,82.4268,82.4268,40216.0
2025-03-31 13:20:00,82.95,83.07,82.81,83.07,32342.0,82.4268,82.546,82.2876,82.546,32342.0
2025-03-31 13:30:00,83.05,83.18,83.01,83.12,14856.0,82.5261,82.6553,82.4864,82.5957,14856.0
2025-03-31 13:40:00,83.11,83.12,82.88,82.91,19857.0,82.5858,82.5957,82.3572,82.387,19857.0
2025-03-31 13:50:00,82.92,83.07,82.9,82.97,17818.0,82.397,82.546,82.3771,82.4466,17818.0
2025-03-31 14:00:00,82.97,83.57,82.95,83.54,39225.0,82.4466,83.0429,82.4268,83.013,39225.0
2025-03-31 14:10:00,83.56,83.72,83.55,83.65,39848.0,83.0329,83.1919,83.023,83.1223,39848.0
2025-03-31 14:20:00,83.65,83.67,83.48,83.53,22292.0,83.1223,83.1422,82.9534,83.0031,22292.0
2025-03-31 14:30:00,83.5,83.66,83.49,83.59,56389.0,82.9733,83.1323,82.9634,83.0627,56389.0
2025-03-31 14:40:00,83.59,83.7,83.47,83.58,38462.0,83.0627,83.172,82.9435,83.0528,38462.0
2025-03-31 14:50:00,83.57,83.71,83.51,83.52,31645.0,83.0429,83.182,82.9832,82.9932,31645.0
2025-03-31 15:00:00,83.53,83.77,83.53,83.73,38010.0,83.0031,83.2416,83.0031,83.2018,38010.0
2025-03-31 15:10:00,83.71,83.9,83.62,83.87,37327.0,83.182,83.3708,83.0925,83.341,37327.0
2025-03-31 15:20:00,83.9,84.0,83.65,83.7,50239.0,83.3708,83.4701,83.1223,83.172,50239.0
2025-03-31 15:30:00,83.69,83.93,83.67,83.9,80354.0,83.1621,83.4006,83.1422,83.3708,80354.0
2025-03-31 15:40:00,83.91,84.31,83.81,83.88,115845.0,83.3807,83.7782,83.2813,83.3509,115845.0
2025-03-31 15:50:00,83.88,84.02,83.56,83.93,364135.0,83.3509,83.49,83.0329,83.4006,364135.0
2025-04-01 09:30:00,83.73,83.86,82.85,83.32,79688.0,83.2018,83.331,82.3274,82.7944,79688.0
2025-04-01 09:40:00,83.34,83.45,82.85,83.44,38178.0,82.8143,82.9236,82.3274,82.9137,38178.0
2025-04-01 09:50:00,83.44,83.47,83.1,83.19,37702.0,82.9137,82.9435,82.5758,82.6652,37702.0
2025-04-01 10:00:00,83.1,83.38,82.64,82.75,61873.0,82.5758,82.854,82.1187,82.228,61873.0
2025-04-01 10:10:00,82.83,82.83,82.58,82.72,53999.0,82.3075,82.3075,82.0591,82.1982,53999.0
2025-04-01 10:20:00,82.71,82.98,82.63,82.85,30318.0,82.1883,82.4566,82.1088,82.3274,30318.0
2025-04-01 10:30:00,82.84,83.37,82.79,83.3,16867.0,82.3175,82.8441,82.2678,82.7746,16867.0
2025-04-01 10:40:00,83.26,83.53,83.26,83.45,43222.0,82.7348,83.0031,82.7348,82.9236,43222.0
2025-04-01 10:50:00,83.44,83.8,83.44,83.65,42874.0,82.9137,83.2714,82.9137,83.1223,42874.0
2025-04-01 11:00:00,83.65,83.86,83.61,83.7,23245.0,83.1223,83.331,83.0826,83.172,23245.0
2025-04-01 11:10:00,83.71,84.05,83.63,83.9,32958.0,83.182,83.5198,83.1025,83.3708,32958.0
2025-04-01 11:20:00,83.9,84.0,83.71,83.75,32785.0,83.3708,83.4701,83.182,83.2217,32785.0
2025-04-01 11:30:00,83.76,83.86,83.74,83.8,63673.0,83.2317,83.331,83.2118,83.2714,63673.0
2025-04-01 11:40:00,83.78,83.84,83.71,83.79,36981.0,83.2515,83.3111,83.182,83.2615,36981.0
2025-04-01 11:50:00,83.81,83.89,83.77,83.89,27480.0,83.2813,83.3608,83.2416,83.3608,27480.0
2025-04-01 12:00:00,83.9,84.04,83.87,83.98,24759.0,83.3708,83.5099,83.341,83.4503,24759.0
2025-04-01 12:10:00,83.98,84.14,83.96,84.06,19872.0,83.4503,83.6093,83.4304,83.5298,19872.0
2025-04-01 12:20:00,84.06,84.15,83.81,83.81,33221.0,83.5298,83.6192,83.2813,83.2813,33221.0
2025-04-01 12:30:00,83.79,83.8,83.6,83.65,25887.0,83.2615,83.2714,83.0727,83.1223,25887.0
2025-04-01 12:40:00,83.64,83.71,83.6,83.67,21171.0,83.1124,83.182,83.0727,83.1422,21171.0
2025-04-01 12:50:00,83.69,83.86,83.69,83.7,43134.0,83.1621,83.331,83.1621,83.172,43134.0
2025-04-01 13:00:00,83.7,83.79,83.67,83.74,68145.0,83.172,83.2615,83.1422,83.2118,68145.0
2025-04-01 13:10:00,83.72,83.83,83.68,83.7,24143.0,83.1919,83.3012,83.1522,83.172,24143.0
2025-04-01 13:20:00,83.68,83.74,83.51,83.55,31612.0,83.1522,83.2118,82.9832,83.023,31612.0
2025-04-01 13:30:00,83.5,83.63,83.5,83.63,11772.0,82.9733,83.1025,82.9733,83.1025,11772.0
2025-04-01 13:40:00,83.59,83.73,83.54,83.73,17224.0,83.0627,83.2018,83.013,83.2018,17224.0
2025-04-01 13:50:00,83.7,83.75,83.6,83.63,15703.0,83.172,83.2217,83.0727,83.1025,15703.0
2025-04-01 14:00:00,83.62,83.64,83.45,83.48,35877.0,83.0925,83.1124,82.9236,82.9534,35877.0
2025-04-01 14:10:00,83.47,83.56,83.35,83.42,27482.0,82.9435,83.0329,82.8242,82.8938,27482.0
2025-04-01 14:20:00,83.43,83.43,83.32,83.38,14065.0,82.9037,82.9037,82.7944,82.854,14065.0
2025-04-01 14:30:00,83.37,83.42,83.27,83.27,18228.0,82.8441,82.8938,82.7447,82.7447,18228.0
2025-04-01 14:40:00,83.27,83.36,83.27,83.31,25126.0,82.7447,82.8342,82.7447,82.7845,25126.0
2025-04-01 14:50:00,83.28,83.47,83.28,83.45,44171.0,82.7547,82.9435,82.7547,82.9236,44171.0
2025-04-01 15:00:00,83.45,83.7,83.44,83.59,35130.0,82.9236,83.172,82.9137,83.0627,35130.0
2025-04-01 15:10:00,83.59,83.75,83.56,83.67,39442.0,83.0627,83.2217,83.0329,83.1422,39442.0
2025-04-01 15:20:00,83.66,83.83,83.63,83.78,28005.0,83.1323,83.3012,83.1025,83.2515,28005.0
2025-04-01 15:30:00,83.76,83.89,83.72,83.84,54654.0,83.2317,83.3608,83.1919,83.3111,54654.0
2025-04-01 15:40:00,83.84,83.92,83.76,83.92,63214.0,83.3111,83.3906,83.2317,83.3906,63214.0
2025-04-01 15:50:00,83.93,83.97,83.68,83.79,271081.0,83.4006,83.4403,83.1522,83.2615,271081.0
2025-04-02 09:30:00,83.01,83.58,82.56,83.55,75589.0,82.4864,83.0528,82.0392,83.023,75589.0
2025-04-02 09:40:00,83.53,83.68,83.34,83.36,28801.0,83.0031,83.1522,82.8143,82.8342,28801.0
2025-04-02 09:50:00,83.39,83.58,83.3,83.39,41766.0,82.864,83.0528,82.7746,82.864,41766.0
2025-04-02 10:00:00,83.36,83.77,83.33,83.58,22065.0,82.8342,83.2416,82.8044,83.0528,22065.0
2025-04-02 10:10:00,83.56,83.61,83.34,83.58,28937.0,83.0329,83.0826,82.8143,83.0528,28937.0
2025-04-02 10:20:00,83.58,83.72,83.47,83.69,22926.0,83.0528,83.1919,82.9435,83.1621,22926.0
2025-04-02 10:30:00,83.66,83.89,83.66,83.81,43812.0,83.1323,83.3608,83.1323,83.2813,43812.0
2025-04-02 10:40:00,83.81,83.95,83.76,83.94,16395.0,83.2813,83.4205,83.2317,83.4105,16395.0
2025-04-02 10:50:00,83.93,84.24,83.91,84.19,23381.0,83.4006,83.7086,83.3807,83.6589,23381.0
2025-04-02 11:00:00,84.18,84.28,84.09,84.19,44404.0,83.649,83.7484,83.5596,83.6589,44404.0
2025-04-02 11:10:00,84.2,84.2,83.98,84.13,22996.0,83.6689,83.6689,83.4503,83.5993,22996.0
2025-04-02 11:20:00,84.14,84.39,84.13,84.27,17842.0,83.6093,83.8577,83.5993,83.7384,17842.0
2025-04-02 11:30:00,84.28,84.31,84.17,84.19,16324.0,83.7484,83.7782,83.6391,83.6589,16324.0
2025-04-02 11:40:00,84.21,84.21,83.83,83.88,17173.0,83.6788,83.6788,83.3012,83.3509,17173.0
2025-04-02 11:50:00,83.93,83.95,83.81,83.92,10930.0,83.4006,83.4205,83.2813,83.3906,10930.0
2025-04-02 12:00:00,83.92,84.0,83.87,83.88,13791.0,83.3906,83.4701,83.341,83.3509,13791.0
2025-04-02 12:10:00,83.89,84.04,83.87,83.99,16626.0,83.3608,83.5099,83.341,83.4602,16626.0
2025-04-02 12:20:00,84.0,84.05,83.8,83.93,31737.0,83.4701,83.5198,83.2714,83.4006,31737.0
2025-04-02 12:30:00,83.93,83.94,83.75,83.88,17188.0,83.4006,83.4105,83.2217,83.3509,17188.0
2025-04-02 12:40:00,83.9,84.11,83.84,84.11,15666.0,83.3708,83.5794,83.3111,83.5794,15666.0
2025-04-02 12:50:00,84.13,84.25,84.09,84.18,34375.0,83.5993,83.7186,83.5596,83.649,34375.0
2025-04-02 13:00:00,84.21,84.46,84.21,84.42,18368.0,83.6788,83.9272,83.6788,83.8875,18368.0
2025-04-02 13:10:00,84.46,84.55,84.32,84.34,16740.0,83.9272,84.0167,83.7881,83.808,16740.0
2025-04-02 13:20:00,84.33,84.35,84.19,84.22,19694.0,83.7981,83.8179,83.6589,83.6888,19694.0
2025-04-02 13:30:00,84.22,84.23,84.05,84.15,20405.0,83.6888,83.6987,83.5198,83.6192,20405.0
2025-04-02 13:40:00,84.15,84.15,83.81,83.88,39445.0,83.6192,83.6192,83.2813,83.3509,39445.0
2025-04-02 13:50:00,83.88,83.98,83.78,83.95,19910.0,83.3509,83.4503,83.2515,83.4205,19910.0
2025-04-02 14:00:00,83.95,83.97,83.52,83.62,96270.0,83.4205,83.4403,82.9932,83.0925,96270.0
2025-04-02 14:10:00,83.62,83.77,83.56,83.65,47205.0,83.0925,83.2416,83.0329,83.1223,47205.0
2025-04-02 14:20:00,83.67,83.74,83.51,83.52,33995.0,83.1422,83.2118,82.9832,82.9932,33995.0
2025-04-02 14:30:00,83.5,83.86,83.47,83.83,51193.0,82.9733,83.331,82.9435,83.3012,51193.0
2025-04-02 14:40:00,83.83,83.95,83.76,83.89,28635.0,83.3012,83.4205,83.2317,83.3608,28635.0
2025-04-02 14:50:00,83.87,83.87,83.51,83.51,31176.0,83.341,83.341,82.9832,82.9832,31176.0
2025-04-02 15:00:00,83.51,83.74,83.51,83.65,45889.0,82.9832,83.2118,82.9832,83.1223,45889.0
2025-04-02 15:10:00,83.65,83.71,83.56,83.66,42811.0,83.1223,83.182,83.0329,83.1323,42811.0
2025-04-02 15:20:00,83.66,83.84,83.65,83.79,39305.0,83.1323,83.3111,83.1223,83.2615,39305.0
2025-04-02 15:30:00,83.77,83.91,83.7,83.83,57153.0,83.2416,83.3807,83.172,83.3012,57153.0
2025-04-02 15:40:00,83.84,84.15,83.81,84.14,70742.0,83.3111,83.6192,83.2813,83.6093,70742.0
2025-04-02 15:50:00,84.14,84.34,84.03,84.2,398987.0,83.6093,83.808,83.4999,83.6689,398987.0
2025-04-03 09:30:00,81.23,81.9,80.72,81.72,111988.0,80.7176,81.3834,80.2108,81.2045,111988.0
2025-04-03 09:40:00,81.66,81.95,81.22,81.36,87093.0,81.1449,81.4331,80.7077,80.8468,87093.0
2025-04-03 09:50:00,81.35,81.56,80.75,80.88,115438.0,80.8369,81.0455,80.2406,80.3698,115438.0
2025-04-03 10:00:00,80.81,80.99,80.48,80.55,105487.0,80.3003,80.4791,79.9723,80.0419,105487.0
2025-04-03 10:10:00,80.53,80.75,80.13,80.59,48273.0,80.022,80.2406,79.6245,80.0816,48273.0
2025-04-03 10:20:00,80.52,80.62,80.29,80.55,49142.0,80.0121,80.1115,79.7835,80.0419,49142.0
2025-04-03 10:30:00,80.53,80.77,80.17,80.3,64280.0,80.022,80.2605,79.6643,79.7935,64280.0
2025-04-03 10:40:00,80.36,80.45,80.19,80.26,44296.0,79.8531,79.9425,79.6842,79.7537,44296.0
2025-04-03 10:50:00,80.26,80.37,79.99,80.0,87052.0,79.7537,79.863,79.4854,79.4954,87052.0
2025-04-03 11:00:00,80.01,80.19,79.94,80.11,66825.0,79.5053,79.6842,79.4357,79.6047,66825.0
2025-04-03 11:10:00,80.08,80.53,80.07,80.47,66036.0,79.5749,80.022,79.5649,79.9624,66036.0
2025-04-03 11:20:00,80.47,80.76,80.33,80.58,61792.0,79.9624,80.2506,79.8233,80.0717,61792.0
2025-04-03 11:30:00,80.57,80.9,80.54,80.84,71227.0,80.0618,80.3897,80.032,80.3301,71227.0
2025-04-03 11:40:00,80.84,81.04,80.69,80.84,45824.0,80.3301,80.5288,80.181,80.3301,45824.0
2025-04-03 11:50:00,80.85,81.11,80.64,81.0,51506.0,80.34,80.5984,80.1313,80.4891,51506.0
2025-04-03 12:00:00,80.97,81.33,80.94,81.09,47462.0,80.4593,80.817,80.4294,80.5785,47462.0
2025-04-03 12:10:00,81.09,81.36,81.05,81.3,33938.0,80.5785,80.8468,80.5387,80.7872,33938.0
2025-04-03 12:20:00,81.29,81.52,81.2,81.48,43265.0,80.7772,81.0058,80.6878,80.966,43265.0
2025-04-03 12:30:00,81.48,81.58,81.14,81.27,40558.0,80.966,81.0654,80.6282,80.7574,40558.0
2025-04-03 12:40:00,81.29,81.56,81.21,81.43,46289.0,80.7772,81.0455,80.6977,80.9163,46289.0
2025-04-03 12:50:00,81.41,81.43,81.17,81.26,99214.0,80.8965,80.9163,80.658,80.7474,99214.0
2025-04-03 13:00:00,81.28,81.55,81.21,81.3,47938.0,80.7673,81.0356,80.6977,80.7872,47938.0
2025-04-03 13:10:00,81.31,81.39,81.23,81.27,43096.0,80.7971,80.8766,80.7176,80.7574,43096.0
2025-04-03 13:20:00,81.29,81.31,81.05,81.12,33935.0,80.7772,80.7971,80.5387,80.6083,33935.0
2025-04-03 13:30:00,81.13,81.39,81.08,81.34,25145.0,80.6182,80.8766,80.5686,80.8269,25145.0
2025-04-03 13:40:00,81.32,81.46,81.27,81.44,37480.0,80.807,80.9462,80.7574,80.9263,37480.0
2025-04-03 13:50:00,81.48,81.48,81.07,81.07,128090.0,80.966,80.966,80.5586,80.5586,128090.0
2025-04-03 14:00:00,81.09,81.26,80.89,80.91,72220.0,80.5785,80.7474,80.3798,80.3996,72220.0
2025-04-03 14:10:00,80.93,81.03,80.82,80.88,65663.0,80.4195,80.5189,80.3102,80.3698,65663.0
2025-04-03 14:20:00,80.88,80.99,80.76,80.79,49329.0,80.3698,80.4791,80.2506,80.2804,49329.0
2025-04-03 14:30:00,80.79,80.95,80.62,80.86,59501.0,80.2804,80.4394,80.1115,80.3499,59501.0
2025-04-03 14:40:00,80.84,81.14,80.82,81.14,57091.0,80.3301,80.6282,80.3102,80.6282,57091.0
2025-04-03 14:50:00,81.11,81.16,80.88,81.04,54293.0,80.5984,80.6481,80.3698,80.5288,54293.0
2025-04-03 15:00:00,81.02,81.08,80.89,80.98,74233.0,80.5089,80.5686,80.3798,80.4692,74233.0
2025-04-03 15:10:00,81.0,81.03,80.31,80.54,94239.0,80.4891,80.5189,79.8034,80.032,94239.0
2025-04-03 15:20:00,80.56,80.64,80.18,80.24,84187.0,80.0518,80.1313,79.6742,79.7339,84187.0
2025-04-03 15:30:00,80.25,80.27,80.02,80.19,86697.0,79.7438,79.7637,79.5152,79.6842,86697.0
2025-04-03 15:40:00,80.19,80.29,79.96,80.04,139292.0,79.6842,79.7835,79.4556,79.5351,139292.0
2025-04-03 15:50:00,80.03,80.07,79.78,79.9,534758.0,79.5252,79.5649,79.2768,79.396,534758.0
2025-04-04 09:30:00,77.04,78.73,76.4,77.47,279537.0,76.554,78.2334,75.9181,76.9813,279537.0
2025-04-04 09:40:00,77.47,77.6,76.86,77.03,182944.0,76.9813,77.1105,76.3752,76.5441,182944.0
2025-04-04 09:50:00,76.95,77.23,76.22,76.32,186729.0,76.4646,76.7428,75.7392,75.8386,186729.0
2025-04-04 10:00:00,76.28,76.28,75.27,75.31,91010.0,75.7988,75.7988,74.7952,74.835,91010.0
2025-04-04 10:10:00,75.31,75.36,74.95,75.0,75005.0,74.835,74.8846,74.4772,74.5269,75005.0
2025-04-04 10:20:00,75.0,75.33,74.94,75.03,85141.0,74.5269,74.8548,74.4673,74.5567,85141.0
2025-04-04 10:30:00,75.03,75.41,74.85,75.15,107225.0,74.5567,74.9343,74.3779,74.676,107225.0
2025-04-04 10:40:00,75.2,75.3,74.35,74.43,74256.0,74.7256,74.825,73.881,73.9605,74256.0
2025-04-04 10:50:00,74.44,75.31,74.27,75.08,57401.0,73.9704,74.835,73.8015,74.6064,57401.0
2025-04-04 11:00:00,74.99,75.87,74.91,75.38,56997.0,74.517,75.3914,74.4375,74.9045,56997.0
2025-04-04 11:10:00,75.42,76.02,75.36,75.46,29895.0,74.9443,75.5405,74.8846,74.984,29895.0
2025-04-04 11:20:00,75.53,75.8,74.65,74.73,40544.0,75.0536,75.3219,74.1791,74.2586,40544.0
2025-04-04 11:30:00,74.7,74.99,74.19,74.3,52835.0,74.2288,74.517,73.722,73.8313,52835.0
2025-04-04 11:40:00,74.3,74.66,74.02,74.58,74980.0,73.8313,74.1891,73.5531,74.1096,74980.0
2025-04-04 11:50:00,74.57,74.72,74.01,74.04,96001.0,74.0996,74.2487,73.5432,73.573,96001.0
2025-04-04 12:00:00,74.06,74.75,74.06,74.58,70976.0,73.5928,74.2785,73.5928,74.1096,70976.0
2025-04-04 12:10:00,74.55,74.94,74.2,74.29,45500.0,74.0797,74.4673,73.732,73.8214,45500.0
2025-04-04 12:20:00,74.27,74.39,74.14,74.3,54900.0,73.8015,73.9208,73.6723,73.8313,54900.0
2025-04-04 12:30:00,74.28,74.65,74.05,74.58,35647.0,73.8115,74.1791,73.5829,74.1096,35647.0
2025-04-04 12:40:00,74.57,74.61,74.05,74.08,45307.0,74.0996,74.1394,73.5829,73.6127,45307.0
2025-04-04 12:50:00,74.06,74.36,73.97,74.26,31655.0,73.5928,73.8909,73.5034,73.7916,31655.0
2025-04-04 13:00:00,74.21,74.54,74.1,74.19,40129.0,73.7419,74.0698,73.6326,73.722,40129.0
2025-04-04 13:10:00,74.19,74.21,73.62,73.82,56668.0,73.722,73.7419,73.1556,73.3544,56668.0
2025-04-04 13:20:00,73.86,74.21,73.81,74.06,44366.0,73.3941,73.7419,73.3444,73.5928,44366.0
2025-04-04 13:30:00,74.07,74.57,73.86,74.41,123069.0,73.6028,74.0996,73.3941,73.9406,123069.0
2025-04-04 13:40:00,74.41,74.74,74.26,74.68,52227.0,73.9406,74.2685,73.7916,74.2089,52227.0
2025-04-04 13:50:00,74.64,74.84,74.42,74.81,67707.0,74.1692,74.3679,73.9506,74.3381,67707.0
2025-04-04 14:00:00,74.9,75.05,74.42,74.47,69331.0,74.4275,74.5766,73.9506,74.0003,69331.0
2025-04-04 14:10:00,74.48,74.53,74.11,74.22,58336.0,74.0102,74.0599,73.6425,73.7518,58336.0
2025-04-04 14:20:00,74.22,74.26,73.84,73.87,43200.0,73.7518,73.7916,73.3742,73.404,43200.0
2025-04-04 14:30:00,73.86,74.11,73.64,73.72,65260.0,73.3941,73.6425,73.1755,73.255,65260.0
2025-04-04 14:40:00,73.74,73.83,73.38,73.77,80873.0,73.2749,73.3643,72.9171,73.3047,80873.0
2025-04-04 14:50:00,73.76,74.05,73.65,73.76,67852.0,73.2947,73.5829,73.1854,73.2947,67852.0
2025-04-04 15:00:00,73.74,73.92,73.5,73.67,128194.0,73.2749,73.4537,73.0364,73.2053,128194.0
2025-04-04 15:10:00,73.68,74.13,73.66,73.81,96189.0,73.2152,73.6624,73.1954,73.3444,96189.0
2025-04-04 15:20:00,73.81,74.44,73.81,74.13,102198.0,73.3444,73.9704,73.3444,73.6624,102198.0
2025-04-04 15:30:00,74.08,74.54,74.01,74.13,151641.0,73.6127,74.0698,73.5432,73.6624,151641.0
2025-04-04 15:40:00,74.14,74.21,73.59,73.75,162388.0,73.6723,73.7419,73.1258,73.2848,162388.0
2025-04-04 15:50:00,73.68,73.68,72.93,73.32,537531.0,73.2152,73.2152,72.47,72.8575,537531.0
2025-04-07 09:30:00,71.34,71.69,70.58,71.31,295480.0,70.89,71.2378,70.1348,70.8602,295480.0
2025-04-07 09:40:00,71.33,71.58,70.46,71.32,220529.0,70.8801,71.1285,70.0155,70.8701,220529.0
2025-04-07 09:50:00,71.32,72.45,71.24,72.29,174538.0,70.8701,71.993,70.7906,71.834,174538.0
2025-04-07 10:00:00,72.33,72.68,71.63,71.8,150155.0,71.8738,72.2215,71.1782,71.3471,150155.0
2025-04-07 10:10:00,71.8,76.31,71.8,75.31,222639.0,71.3471,75.8286,71.3471,74.835,222639.0
2025-04-07 10:20:00,75.31,75.31,72.69,72.81,124949.0,74.835,74.835,72.2315,72.3507,124949.0
2025-04-07 10:30:00,72.77,73.83,72.48,72.59,88672.0,72.311,73.3643,72.0228,72.1321,88672.0
2025-04-07 10:40:00,72.53,73.69,72.42,73.68,57362.0,72.0725,73.2252,71.9632,73.2152,57362.0
2025-04-07 10:50:00,73.69,74.92,73.6,74.58,68680.0,73.2252,74.4474,73.1357,74.1096,68680.0
2025-04-07 11:00:00,74.63,75.2,73.85,73.9,67113.0,74.1592,74.7256,73.3842,73.4338,67113.0
2025-04-07 11:10:00,73.91,74.07,72.39,73.28,121600.0,73.4438,73.6028,71.9334,72.8178,121600.0
2025-04-07 11:20:00,73.18,73.69,72.61,72.84,137251.0,72.7184,73.2252,72.152,72.3805,137251.0
2025-04-07 11:30:00,72.89,74.06,72.89,73.81,82471.0,72.4302,73.5928,72.4302,73.3444,82471.0
2025-04-07 11:40:00,73.75,74.76,73.75,74.39,59367.0,73.2848,74.2884,73.2848,73.9208,59367.0
2025-04-07 11:50:00,74.39,74.52,73.89,73.91,62694.0,73.9208,74.0499,73.4239,73.4438,62694.0
2025-04-07 12:00:00,73.88,73.91,73.22,73.34,61316.0,73.414,73.4438,72.7581,72.8774,61316.0
2025-04-07 12:10:00,73.27,73.64,73.18,73.4,35180.0,72.8078,73.1755,72.7184,72.937,35180.0
2025-04-07 12:20:00,73.4,73.75,72.93,73.61,51386.0,72.937,73.2848,72.47,73.1457,51386.0
2025-04-07 12:30:00,73.58,74.03,73.56,73.74,110958.0,73.1159,73.563,73.096,73.2749,110958.0
2025-04-07 12:40:00,73.78,73.98,73.13,73.31,26715.0,73.3146,73.5133,72.6687,72.8476,26715.0
2025-04-07 12:50:00,73.28,73.49,72.92,73.12,55665.0,72.8178,73.0264,72.46,72.6588,55665.0
2025-04-07 13:00:00,73.11,74.28,73.09,73.4,89249.0,72.6488,73.8115,72.629,72.937,89249.0
2025-04-07 13:10:00,73.45,74.31,73.23,74.2,37569.0,72.9867,73.8413,72.7681,73.732,37569.0
2025-04-07 13:20:00,74.25,74.55,73.91,74.51,46543.0,73.7816,74.0797,73.4438,74.04,46543.0
2025-04-07 13:30:00,74.55,74.65,73.94,74.65,54064.0,74.0797,74.1791,73.4736,74.1791,54064.0
2025-04-07 13:40:00,74.64,75.07,74.34,74.8,53969.0,74.1692,74.5965,73.8711,74.3282,53969.0
2025-04-07 13:50:00,74.77,75.08,74.47,75.02,72961.0,74.2984,74.6064,74.0003,74.5468,72961.0
2025-04-07 14:00:00,75.06,75.25,74.61,74.79,121792.0,74.5865,74.7753,74.1394,74.3182,121792.0
2025-04-07 14:10:00,74.79,75.17,74.48,75.05,77387.0,74.3182,74.6958,74.0102,74.5766,77387.0
2025-04-07 14:20:00,75.05,75.34,74.3,74.43,51229.0,74.5766,74.8648,73.8313,73.9605,51229.0
2025-04-07 14:30:00,74.4,74.81,74.31,74.72,52963.0,73.9307,74.3381,73.8413,74.2487,52963.0
2025-04-07 14:40:00,74.71,74.93,74.41,74.58,86140.0,74.2387,74.4574,73.9406,74.1096,86140.0
2025-04-07 14:50:00,74.53,74.58,73.95,74.06,58211.0,74.0599,74.1096,73.4835,73.5928,58211.0
2025-04-07 15:00:00,74.06,74.53,73.62,73.69,138998.0,73.5928,74.0599,73.1556,73.2252,138998.0
2025-04-07 15:10:00,73.62,74.15,73.53,74.09,92356.0,73.1556,73.6823,73.0662,73.6226,92356.0
2025-04-07 15:20:00,74.04,74.08,73.48,73.48,91136.0,73.573,73.6127,73.0165,73.0165,91136.0
2025-04-07 15:30:00,73.48,74.45,73.47,74.07,118827.0,73.0165,73.9804,73.0066,73.6028,118827.0
2025-04-07 15:40:00,74.07,74.07,73.49,73.72,120309.0,73.6028,73.6028,73.0264,73.255,120309.0
2025-04-07 15:50:00,73.65,74.16,73.52,74.07,355370.0,73.1854,73.6922,73.0562,73.6028,355370.0
2025-04-08 09:30:00,76.96,77.52,76.37,76.97,135473.0,76.4745,77.031,75.8883,76.4845,135473.0
2025-04-08 09:40:00,76.95,77.53,76.71,77.14,77108.0,76.4646,77.041,76.2261,76.6534,77108.0
2025-04-08 09:50:00,77.22,77.66,76.88,77.43,83669.0,76.7329,77.1701,76.3951,76.9416,83669.0
2025-04-08 10:00:00,77.48,77.64,77.13,77.47,78937.0,76.9913,77.1503,76.6435,76.9813,78937.0
2025-04-08 10:10:00,77.47,77.61,77.1,77.25,67574.0,76.9813,77.1204,76.6137,76.7627,67574.0
2025-04-08 10:20:00,77.24,77.47,76.88,76.89,114573.0,76.7528,76.9813,76.3951,76.405,114573.0
2025-04-08 10:30:00,76.88,77.06,76.74,76.98,52175.0,76.3951,76.5739,76.2559,76.4944,52175.0
2025-04-08 10:40:00,76.98,77.02,76.44,76.48,68408.0,76.4944,76.5342,75.9578,75.9976,68408.0
2025-04-08 10:50:00,76.43,76.51,75.84,75.87,35427.0,75.9479,76.0274,75.3616,75.3914,35427.0
2025-04-08 11:00:00,75.84,75.99,75.62,75.77,74840.0,75.3616,75.5107,75.143,75.2921,74840.0
2025-04-08 11:10:00,75.82,75.87,75.04,75.45,59628.0,75.3417,75.3914,74.5667,74.9741,59628.0
2025-04-08 11:20:00,75.44,75.62,75.22,75.29,93964.0,74.9641,75.143,74.7455,74.8151,93964.0
2025-04-08 11:30:00,75.27,76.01,75.23,75.92,51142.0,74.7952,75.5305,74.7555,75.4411,51142.0
2025-04-08 11:40:00,75.92,76.1,75.55,75.62,30718.0,75.4411,75.62,75.0734,75.143,30718.0
2025-04-08 11:50:00,75.62,75.95,75.54,75.94,23113.0,75.143,75.4709,75.0635,75.461,23113.0
2025-04-08 12:00:00,75.88,76.07,75.78,75.82,28361.0,75.4014,75.5902,75.302,75.3417,28361.0
2025-04-08 12:10:00,75.9,76.01,75.43,75.52,29291.0,75.4212,75.5305,74.9542,75.0436,29291.0
2025-04-08 12:20:00,75.5,75.65,75.35,75.65,25509.0,75.0238,75.1728,74.8747,75.1728,25509.0
2025-04-08 12:30:00,75.65,75.78,75.04,75.09,58980.0,75.1728,75.302,74.5667,74.6163,58980.0
2025-04-08 12:40:00,75.09,75.34,74.78,75.15,76511.0,74.6163,74.8648,74.3083,74.676,76511.0
2025-04-08 12:50:00,75.2,75.3,74.8,74.8,82617.0,74.7256,74.825,74.3282,74.3282,82617.0
2025-04-08 13:00:00,74.85,75.09,74.5,74.52,58330.0,74.3779,74.6163,74.0301,74.0499,58330.0
2025-04-08 13:10:00,74.53,75.0,74.29,74.67,42315.0,74.0599,74.5269,73.8214,74.199,42315.0
2025-04-08 13:20:00,74.66,74.74,74.24,74.28,41677.0,74.1891,74.2685,73.7717,73.8115,41677.0
2025-04-08 13:30:00,74.25,74.73,74.16,74.66,77985.0,73.7816,74.2586,73.6922,74.1891,77985.0
2025-04-08 13:40:00,74.66,75.38,74.59,74.62,53589.0,74.1891,74.9045,74.1195,74.1493,53589.0
2025-04-08 13:50:00,74.62,74.85,74.48,74.85,23494.0,74.1493,74.3779,74.0102,74.3779,23494.0
2025-04-08 14:00:00,74.79,75.03,74.6,74.65,38879.0,74.3182,74.5567,74.1294,74.1791,38879.0
2025-04-08 14:10:00,74.65,74.85,74.45,74.85,22070.0,74.1791,74.3779,73.9804,74.3779,22070.0
2025-04-08 14:20:00,74.77,74.9,74.17,74.22,55830.0,74.2984,74.4275,73.7021,73.7518,55830.0
2025-04-08 14:30:00,74.25,75.23,74.23,74.45,87323.0,73.7816,74.7555,73.7618,73.9804,87323.0
2025-04-08 14:40:00,74.43,74.58,74.28,74.48,39845.0,73.9605,74.1096,73.8115,74.0102,39845.0
2025-04-08 14:50:00,74.48,74.61,74.18,74.2,32531.0,74.0102,74.1394,73.7121,73.732,32531.0
2025-04-08 15:00:00,74.2,74.22,73.63,73.63,57006.0,73.732,73.7518,73.1656,73.1656,57006.0
2025-04-08 15:10:00,73.63,73.76,73.12,73.24,64136.0,73.1656,73.2947,72.6588,72.778,64136.0
2025-04-08 15:20:00,73.22,73.8,73.14,73.61,100000.0,72.7581,73.3345,72.6786,73.1457,100000.0
2025-04-08 15:30:00,73.61,73.64,72.49,72.57,122762.0,73.1457,73.1755,72.0327,72.1122,122762.0
2025-04-08 15:40:00,72.56,72.94,72.15,72.17,100296.0,72.1023,72.4799,71.6949,71.7148,100296.0
2025-04-08 15:50:00,72.2,73.63,72.13,73.51,405813.0,71.7446,73.1656,71.675,73.0463,405813.0
2025-04-09 09:30:00,72.11,73.79,72.11,73.62,109020.0,71.6551,73.3245,71.6551,73.1556,109020.0
2025-04-09 09:40:00,73.74,73.91,72.88,73.19,71129.0,73.2749,73.4438,72.4203,72.7283,71129.0
2025-04-09 09:50:00,73.18,73.84,73.14,73.4,51239.0,72.7184,73.3742,72.6786,72.937,51239.0
2025-04-09 10:00:00,73.39,74.12,73.01,73.15,196170.0,72.9271,73.6525,72.5495,72.6886,196170.0
2025-04-09 10:10:00,73.12,73.41,72.8,73.12,42236.0,72.6588,72.9469,72.3408,72.6588,42236.0
2025-04-09 10:20:00,73.11,73.28,72.76,73.12,38900.0,72.6488,72.8178,72.301,72.6588,38900.0
2025-04-09 10:30:00,73.08,73.56,73.0,73.28,29275.0,72.619,73.096,72.5395,72.8178,29275.0
2025-04-09 10:40:00,73.26,73.27,72.76,72.81,67910.0,72.7979,72.8078,72.301,72.3507,67910.0
2025-04-09 10:50:00,72.83,72.85,72.13,72.17,68650.0,72.3706,72.3905,71.675,71.7148,68650.0
2025-04-09 11:00:00,72.17,73.0,72.16,72.84,26849.0,71.7148,72.5395,71.7048,72.3805,26849.0
2025-04-09 11:10:00,72.83,73.27,72.69,73.22,70093.0,72.3706,72.8078,72.2315,72.7581,70093.0
2025-04-09 11:20:00,73.24,73.39,73.13,73.22,79260.0,72.778,72.9271,72.6687,72.7581,79260.0
2025-04-09 11:30:00,73.2,73.44,72.93,72.97,45400.0,72.7383,72.9767,72.47,72.5097,45400.0
2025-04-09 11:40:00,72.95,73.31,72.74,73.15,34804.0,72.4898,72.8476,72.2812,72.6886,34804.0
2025-04-09 11:50:00,73.09,73.21,72.62,72.74,66174.0,72.629,72.7482,72.1619,72.2812,66174.0
2025-04-09 12:00:00,72.74,72.96,72.47,72.94,26789.0,72.2812,72.4998,72.0129,72.4799,26789.0
2025-04-09 12:10:00,72.9,73.33,72.86,73.22,40328.0,72.4402,72.8674,72.4004,72.7581,40328.0
2025-04-09 12:20:00,73.2,73.24,72.98,73.04,36068.0,72.7383,72.778,72.5197,72.5793,36068.0
2025-04-09 12:30:00,73.03,73.22,72.98,73.16,37312.0,72.5693,72.7581,72.5197,72.6985,37312.0
2025-04-09 12:40:00,73.16,73.26,72.94,73.25,29368.0,72.6985,72.7979,72.4799,72.7879,29368.0
2025-04-09 12:50:00,73.31,73.44,73.08,73.2,48577.0,72.8476,72.9767,72.619,72.7383,48577.0
2025-04-09 13:00:00,73.23,74.08,73.09,73.11,82132.0,72.7681,73.6127,72.629,72.6488,82132.0
2025-04-09 13:10:00,73.14,75.05,72.42,74.85,139954.0,72.6786,74.5766,71.9632,74.3779,139954.0
2025-04-09 13:20:00,74.84,78.49,74.38,76.87,149645.0,74.3679,77.9949,73.9108,76.3851,149645.0
2025-04-09 13:30:00,76.97,78.85,76.67,77.52,204019.0,76.4845,78.3526,76.1864,77.031,204019.0
2025-04-09 13:40:00,77.52,78.21,76.76,77.75,134376.0,77.031,77.7167,76.2758,77.2596,134376.0
2025-04-09 13:50:00,77.7,78.62,77.21,78.33,106556.0,77.2099,78.1241,76.723,77.8359,106556.0
2025-04-09 14:00:00,78.39,78.71,77.5,77.97,178859.0,77.8955,78.2135,77.0111,77.4782,178859.0
2025-04-09 14:10:00,77.94,78.83,77.77,78.26,118532.0,77.4484,78.3327,77.2794,77.7663,118532.0
2025-04-09 14:20:00,78.26,79.06,78.02,78.78,96054.0,77.7663,78.5613,77.5279,78.2831,96054.0
2025-04-09 14:30:00,78.72,79.28,78.48,79.04,212245.0,78.2234,78.7799,77.985,78.5414,212245.0
2025-04-09 14:40:00,79.06,79.11,78.02,78.49,82813.0,78.5613,78.611,77.5279,77.9949,82813.0
2025-04-09 14:50:00,78.57,78.79,77.77,77.82,57079.0,78.0744,78.293,77.2794,77.3291,57079.0
2025-04-09 15:00:00,77.81,78.68,77.58,78.42,106937.0,77.3192,78.1837,77.0906,77.9253,106937.0
2025-04-09 15:10:00,78.51,78.99,78.51,78.91,87351.0,78.0148,78.4917,78.0148,78.4122,87351.0
2025-04-09 15:20:00,78.93,79.36,78.83,79.23,91644.0,78.4321,78.8594,78.3327,78.7302,91644.0
2025-04-09 15:30:00,79.23,79.67,79.11,79.42,138772.0,78.7302,79.1675,78.611,78.919,138772.0
2025-04-09 15:40:00,79.42,79.71,79.3,79.68,104568.0,78.919,79.2072,78.7998,79.1774,104568.0
2025-04-09 15:50:00,79.69,80.16,79.21,79.32,521695.0,79.1873,79.6544,78.7104,78.8197,521695.0
2025-04-10 09:30:00,77.63,78.52,77.19,77.75,80293.0,77.1403,78.0247,76.7031,77.2596,80293.0
2025-04-10 09:40:00,77.65,77.8,77.01,77.49,82804.0,77.1602,77.3092,76.5242,77.0012,82804.0
2025-04-10 09:50:00,77.45,77.91,77.23,77.31,94178.0,76.9615,77.4186,76.7428,76.8223,94178.0
2025-04-10 10:00:00,77.29,77.73,76.96,77.27,60335.0,76.8025,77.2397,76.4745,76.7826,60335.0
2025-04-10 10:10:00,77.31,77.37,76.89,77.15,42345.0,76.8223,76.882,76.405,76.6633,42345.0
2025-04-10 10:20:00,77.2,77.72,77.14,77.4,58516.0,76.713,77.2298,76.6534,76.9118,58516.0
2025-04-10 10:30:00,77.49,77.98,77.44,77.71,80319.0,77.0012,77.4881,76.9515,77.2198,80319.0
2025-04-10 10:40:00,77.69,77.98,77.1,77.17,96845.0,77.1999,77.4881,76.6137,76.6832,96845.0
2025-04-10 10:50:00,77.13,77.4,76.74,76.77,50350.0,76.6435,76.9118,76.2559,76.2857,50350.0
2025-04-10 11:00:00,76.78,77.34,76.71,77.34,33717.0,76.2957,76.8521,76.2261,76.8521,33717.0
2025-04-10 11:10:00,77.31,77.35,76.84,76.91,34771.0,76.8223,76.8621,76.3553,76.4249,34771.0
2025-04-10 11:20:00,76.88,76.99,76.64,76.64,34987.0,76.3951,76.5044,76.1566,76.1566,34987.0
2025-04-10 11:30:00,76.64,76.7,76.26,76.3,55045.0,76.1566,76.2162,75.779,75.8187,55045.0
2025-04-10 11:40:00,76.33,76.61,76.08,76.08,69850.0,75.8485,76.1268,75.6001,75.6001,69850.0
2025-04-10 11:50:00,76.09,76.28,75.77,75.9,46816.0,75.61,75.7988,75.2921,75.4212,46816.0
2025-04-10 12:00:00,75.86,76.16,75.33,75.65,174552.0,75.3815,75.6796,74.8548,75.1728,174552.0
2025-04-10 12:10:00,75.6,75.81,75.2,75.33,44754.0,75.1231,75.3318,74.7256,74.8548,44754.0
2025-04-10 12:20:00,75.32,75.32,74.63,74.94,57432.0,74.8449,74.8449,74.1592,74.4673,57432.0
2025-04-10 12:30:00,75.0,75.97,74.97,75.84,44024.0,74.5269,75.4908,74.4971,75.3616,44024.0
2025-04-10 12:40:00,75.9,76.33,75.46,76.22,50524.0,75.4212,75.8485,74.984,75.7392,50524.0
2025-04-10 12:50:00,76.18,76.29,75.78,76.08,42899.0,75.6995,75.8088,75.302,75.6001,42899.0
2025-04-10 13:00:00,76.03,76.98,75.71,75.72,80246.0,75.5504,76.4944,75.2324,75.2424,80246.0
2025-04-10 13:10:00,75.78,75.78,74.97,75.42,40869.0,75.302,75.302,74.4971,74.9443,40869.0
2025-04-10 13:20:00,75.48,76.08,75.09,76.03,50909.0,75.0039,75.6001,74.6163,75.5504,50909.0
2025-04-10 13:30:00,75.97,76.41,75.9,75.97,70180.0,75.4908,75.928,75.4212,75.4908,70180.0
2025-04-10 13:40:00,75.97,77.06,75.9,76.57,96954.0,75.4908,76.5739,75.4212,76.087,96954.0
2025-04-10 13:50:00,76.61,77.02,76.31,76.84,35705.0,76.1268,76.5342,75.8286,76.3553,35705.0
2025-04-10 14:00:00,76.84,77.38,76.51,76.54,55839.0,76.3553,76.8919,76.0274,76.0572,55839.0
2025-04-10 14:10:00,76.55,76.62,75.91,76.42,44384.0,76.0671,76.1367,75.4312,75.938,44384.0
2025-04-10 14:20:00,76.43,77.33,76.43,77.28,54180.0,75.9479,76.8422,75.9479,76.7925,54180.0
2025-04-10 14:30:00,77.34,77.4,76.66,76.93,47203.0,76.8521,76.9118,76.1764,76.4447,47203.0
2025-04-10 14:40:00,76.9,77.33,76.65,76.82,58069.0,76.4149,76.8422,76.1665,76.3354,58069.0
2025-04-10 14:50:00,76.78,77.14,76.48,76.77,69920.0,76.2957,76.6534,75.9976,76.2857,69920.0
2025-04-10 15:00:00,76.77,77.35,76.43,76.45,75670.0,76.2857,76.8621,75.9479,75.9678,75670.0
2025-04-10 15:10:00,76.48,76.87,76.38,76.8,98033.0,75.9976,76.3851,75.8982,76.3156,98033.0
2025-04-10 15:20:00,76.79,77.18,76.13,76.2,105231.0,76.3056,76.6932,75.6498,75.7193,105231.0
2025-04-10 15:30:00,76.18,76.72,75.84,75.9,91824.0,75.6995,76.2361,75.3616,75.4212,91824.0
2025-04-10 15:40:00,75.89,76.08,75.44,75.78,169039.0,75.4113,75.6001,74.9641,75.302,169039.0
2025-04-10 15:50:00,75.72,76.67,75.71,76.56,409879.0,75.2424,76.1864,75.2324,76.0771,409879.0
2025-04-11 09:30:00,73.61,74.9,72.5,74.16,269580.0,73.1457,74.4275,72.0427,73.6922,269580.0
2025-04-11 09:40:00,74.07,74.87,73.75,74.58,169122.0,73.6028,74.3977,73.2848,74.1096,169122.0
2025-04-11 09:50:00,74.55,75.47,74.45,74.89,159252.0,74.0797,74.9939,73.9804,74.4176,159252.0
2025-04-11 10:00:00,74.78,75.08,74.25,74.79,89528.0,74.3083,74.6064,73.7816,74.3182,89528.0
2025-04-11 10:10:00,74.76,75.03,74.17,74.21,70954.0,74.2884,74.5567,73.7021,73.7419,70954.0
2025-04-11 10:20:00,74.21,74.4,73.85,74.24,51628.0,73.7419,73.9307,73.3842,73.7717,51628.0
2025-04-11 10:30:00,74.17,74.86,74.16,74.68,130332.0,73.7021,74.3878,73.6922,74.2089,130332.0
2025-04-11 10:40:00,74.68,75.54,74.68,75.2,74989.0,74.2089,75.0635,74.2089,74.7256,74989.0
2025-04-11 10:50:00,75.2,75.2,74.73,74.73,47269.0,74.7256,74.7256,74.2586,74.2586,47269.0
2025-04-11 11:00:00,74.73,75.64,74.5,74.74,58422.0,74.2586,75.1629,74.0301,74.2685,58422.0
2025-04-11 11:10:00,74.74,74.82,74.21,74.31,66150.0,74.2685,74.348,73.7419,73.8413,66150.0
2025-04-11 11:20:00,74.37,74.96,74.21,74.79,102326.0,73.9009,74.4872,73.7419,74.3182,102326.0
2025-04-11 11:30:00,74.85,75.62,74.66,75.61,96399.0,74.3779,75.143,74.1891,75.1331,96399.0
2025-04-11 11:40:00,75.56,75.99,75.2,75.89,173124.0,75.0834,75.5107,74.7256,75.4113,173124.0
2025-04-11 11:50:00,75.96,76.25,75.62,76.24,152295.0,75.4809,75.769,75.143,75.7591,152295.0
2025-04-11 12:00:00,76.23,76.42,75.97,76.21,148811.0,75.7492,75.938,75.4908,75.7293,148811.0
2025-04-11 12:10:00,76.2,77.18,76.2,77.14,137659.0,75.7193,76.6932,75.7193,76.6534,137659.0
2025-04-11 12:20:00,77.13,77.2,76.44,76.82,95010.0,76.6435,76.713,75.9578,76.3354,95010.0
2025-04-11 12:30:00,76.86,77.48,76.81,77.34,90662.0,76.3752,76.9913,76.3255,76.8521,90662.0
2025-04-11 12:40:00,77.32,77.53,76.98,77.01,117102.0,76.8323,77.041,76.4944,76.5242,117102.0
2025-04-11 12:50:00,76.98,77.51,76.86,77.49,66633.0,76.4944,77.0211,76.3752,77.0012,66633.0
2025-04-11 13:00:00,77.48,77.87,77.39,77.6,85298.0,76.9913,77.3788,76.9018,77.1105,85298.0
2025-04-11 13:10:00,77.6,77.71,77.33,77.46,42440.0,77.1105,77.2198,76.8422,76.9714,42440.0
2025-04-11 13:20:00,77.42,77.96,77.25,77.33,58965.0,76.9316,77.4682,76.7627,76.8422,58965.0
2025-04-11 13:30:00,77.33,78.12,77.28,78.06,49097.0,76.8422,77.6272,76.7925,77.5676,49097.0
2025-04-11 13:40:00,78.12,78.67,78.02,78.37,79835.0,77.6272,78.1738,77.5279,77.8757,79835.0
2025-04-11 13:50:00,78.33,78.55,78.22,78.28,45381.0,77.8359,78.0545,77.7266,77.7862,45381.0
2025-04-11 14:00:00,78.32,78.36,77.81,77.91,82354.0,77.826,77.8657,77.3192,77.4186,82354.0
2025-04-11 14:10:00,77.91,78.11,77.67,77.76,133678.0,77.4186,77.6173,77.1801,77.2695,133678.0
2025-04-11 14:20:00,77.73,77.88,77.54,77.76,113363.0,77.2397,77.3887,77.0509,77.2695,113363.0
2025-04-11 14:30:00,77.75,77.8,77.54,77.75,39890.0,77.2596,77.3092,77.0509,77.2596,39890.0
2025-04-11 14:40:00,77.77,78.0,77.54,78.0,41611.0,77.2794,77.508,77.0509,77.508,41611.0
2025-04-11 14:50:00,77.97,78.09,77.68,77.73,45492.0,77.4782,77.5974,77.19,77.2397,45492.0
2025-04-11 15:00:00,77.73,78.27,77.66,78.24,39249.0,77.2397,77.7763,77.1701,77.7465,39249.0
2025-04-11 15:10:00,78.19,78.36,78.07,78.35,44507.0,77.6968,77.8657,77.5775,77.8558,44507.0
2025-04-11 15:20:00,78.37,78.58,78.2,78.43,75038.0,77.8757,78.0843,77.7067,77.9353,75038.0
2025-04-11 15:30:00,78.43,78.54,78.15,78.36,62901.0,77.9353,78.0446,77.657,77.8657,62901.0
2025-04-11 15:40:00,78.38,78.58,78.19,78.44,161593.0,77.8856,78.0843,77.6968,77.9452,161593.0
2025-04-11 15:50:00,78.44,78.52,77.56,77.72,467564.0,77.9452,78.0247,77.0708,77.2298,467564.0
2025-04-14 09:30:00,78.02,78.69,77.58,78.37,138885.0,77.5279,78.1936,77.0906,77.8757,138885.0
2025-04-14 09:40:00,78.24,78.69,78.02,78.61,53544.0,77.7465,78.1936,77.5279,78.1141,53544.0
2025-04-14 09:50:00,78.66,78.71,78.37,78.41,42235.0,78.1638,78.2135,77.8757,77.9154,42235.0
2025-04-14 10:00:00,78.48,79.05,78.41,78.8,94881.0,77.985,78.5514,77.9154,78.3029,94881.0
2025-04-14 10:10:00,78.81,78.84,78.32,78.44,41303.0,78.3129,78.3427,77.826,77.9452,41303.0
2025-04-14 10:20:00,78.42,78.54,78.26,78.4,37980.0,77.9253,78.0446,77.7663,77.9055,37980.0
2025-04-14 10:30:00,78.44,78.52,78.2,78.33,43772.0,77.9452,78.0247,77.7067,77.8359,43772.0
2025-04-14 10:40:00,78.36,78.61,78.27,78.43,59491.0,77.8657,78.1141,77.7763,77.9353,59491.0
2025-04-14 10:50:00,78.56,78.68,78.43,78.5,43675.0,78.0645,78.1837,77.9353,78.0048,43675.0
2025-04-14 11:00:00,78.5,78.59,78.12,78.19,122885.0,78.0048,78.0943,77.6272,77.6968,122885.0
2025-04-14 11:10:00,78.2,78.26,77.93,78.05,36250.0,77.7067,77.7663,77.4384,77.5577,36250.0
2025-04-14 11:20:00,78.07,78.21,77.52,77.61,63577.0,77.5775,77.7167,77.031,77.1204,63577.0
2025-04-14 11:30:00,77.62,77.79,77.33,77.43,66175.0,77.1304,77.2993,76.8422,76.9416,66175.0
2025-04-14 11:40:00,77.39,77.46,77.09,77.13,69024.0,76.9018,76.9714,76.6037,76.6435,69024.0
2025-04-14 11:50:00,77.14,77.41,77.04,77.04,119445.0,76.6534,76.9217,76.554,76.554,119445.0
2025-04-14 12:00:00,77.07,77.29,77.03,77.12,76073.0,76.5839,76.8025,76.5441,76.6335,76073.0
2025-04-14 12:10:00,77.12,77.45,76.92,77.35,32766.0,76.6335,76.9615,76.4348,76.8621,32766.0
2025-04-14 12:20:00,77.35,77.47,77.23,77.32,30356.0,76.8621,76.9813,76.7428,76.8323,30356.0
2025-04-14 12:30:00,77.32,77.66,77.27,77.47,38294.0,76.8323,77.1701,76.7826,76.9813,38294.0
2025-04-14 12:40:00,77.46,77.51,77.33,77.37,42500.0,76.9714,77.0211,76.8422,76.882,42500.0
2025-04-14 12:50:00,77.37,77.37,77.09,77.19,45113.0,76.882,76.882,76.6037,76.7031,45113.0
2025-04-14 13:00:00,77.16,78.0,77.13,77.36,96025.0,76.6733,77.508,76.6435,76.872,96025.0
2025-04-14 13:10:00,77.38,77.43,77.22,77.41,38150.0,76.8919,76.9416,76.7329,76.9217,38150.0
2025-04-14 13:20:00,77.45,77.56,77.3,77.35,63793.0,76.9615,77.0708,76.8124,76.8621,63793.0
2025-04-14 13:30:00,77.38,77.61,77.29,77.51,52047.0,76.8919,77.1204,76.8025,77.0211,52047.0
2025-04-14 13:40:00,77.47,77.59,77.33,77.56,33060.0,76.9813,77.1006,76.8422,77.0708,33060.0
2025-04-14 13:50:00,77.58,77.71,77.51,77.52,51571.0,77.0906,77.2198,77.0211,77.031,51571.0
2025-04-14 14:00:00,77.53,77.63,77.46,77.57,42163.0,77.041,77.1403,76.9714,77.0807,42163.0
2025-04-14 14:10:00,77.57,77.57,77.4,77.48,58208.0,77.0807,77.0807,76.9118,76.9913,58208.0
2025-04-14 14:20:00,77.48,77.78,77.48,77.62,56830.0,76.9913,77.2894,76.9913,77.1304,56830.0
2025-04-14 14:30:00,77.65,77.74,77.57,77.69,49289.0,77.1602,77.2496,77.0807,77.1999,49289.0
2025-04-14 14:40:00,77.69,77.79,77.59,77.69,63291.0,77.1999,77.2993,77.1006,77.1999,63291.0
2025-04-14 14:50:00,77.74,77.85,77.69,77.77,47063.0,77.2496,77.3589,77.1999,77.2794,47063.0
2025-04-14 15:00:00,77.77,77.91,77.69,77.88,90267.0,77.2794,77.4186,77.1999,77.3887,90267.0
2025-04-14 15:10:00,77.9,77.97,77.72,77.81,64379.0,77.4086,77.4782,77.2298,77.3192,64379.0
2025-04-14 15:20:00,77.81,77.9,77.61,77.65,64612.0,77.3192,77.4086,77.1204,77.1602,64612.0
2025-04-14 15:30:00,77.7,77.81,77.62,77.69,84557.0,77.2099,77.3192,77.1304,77.1999,84557.0
2025-04-14 15:40:00,77.68,77.92,77.68,77.8,98681.0,77.19,77.4285,77.19,77.3092,98681.0
2025-04-14 15:50:00,77.78,77.79,77.46,77.56,271611.0,77.2894,77.2993,76.9714,77.0708,271611.0
2025-04-15 09:30:00,78.23,78.9,77.44,78.58,105413.0,77.7365,78.4023,76.9515,78.0843,105413.0
2025-04-15 09:40:00,78.52,78.92,78.44,78.88,38399.0,78.0247,78.4222,77.9452,78.3824,38399.0
2025-04-15 09:50:00,78.9,79.06,78.74,78.81,53976.0,78.4023,78.5613,78.2433,78.3129,53976.0
2025-04-15 10:00:00,78.81,78.97,78.72,78.78,33151.0,78.3129,78.4719,78.2234,78.2831,33151.0
2025-04-15 10:10:00,78.78,79.02,78.25,78.31,51032.0,78.2831,78.5216,77.7564,77.816,51032.0
2025-04-15 10:20:00,78.31,78.61,78.09,78.55,28970.0,77.816,78.1141,77.5974,78.0545,28970.0
2025-04-15 10:30:00,78.55,78.77,78.49,78.5,23796.0,78.0545,78.2731,77.9949,78.0048,23796.0
2025-04-15 10:40:00,78.47,78.84,78.33,78.52,31237.0,77.975,78.3427,77.8359,78.0247,31237.0
2025-04-15 10:50:00,78.5,78.68,78.39,78.59,22990.0,78.0048,78.1837,77.8955,78.0943,22990.0
2025-04-15 11:00:00,78.59,78.66,78.48,78.56,35507.0,78.0943,78.1638,77.985,78.0645,35507.0
2025-04-15 11:10:00,78.52,78.61,78.41,78.43,31107.0,78.0247,78.1141,77.9154,77.9353,31107.0
2025-04-15 11:20:00,78.45,78.54,78.23,78.27,101932.0,77.9551,78.0446,77.7365,77.7763,101932.0
2025-04-15 11:30:00,78.31,78.63,78.3,78.55,52909.0,77.816,78.134,77.8061,78.0545,52909.0
2025-04-15 11:40:00,78.53,78.57,78.41,78.48,28877.0,78.0346,78.0744,77.9154,77.985,28877.0
2025-04-15 11:50:00,78.49,78.57,78.4,78.53,34960.0,77.9949,78.0744,77.9055,78.0346,34960.0
2025-04-15 12:00:00,78.54,78.66,78.52,78.52,34287.0,78.0446,78.1638,78.0247,78.0247,34287.0
2025-04-15 12:10:00,78.55,78.61,78.44,78.5,21672.0,78.0545,78.1141,77.9452,78.0048,21672.0
2025-04-15 12:20:00,78.5,78.59,78.44,78.51,19747.0,78.0048,78.0943,77.9452,78.0148,19747.0
2025-04-15 12:30:00,78.53,78.62,78.51,78.52,20643.0,78.0346,78.1241,78.0148,78.0247,20643.0
2025-04-15 12:40:00,78.55,78.65,78.49,78.59,14437.0,78.0545,78.1539,77.9949,78.0943,14437.0
2025-04-15 12:50:00,78.57,78.6,78.33,78.42,23873.0,78.0744,78.1042,77.8359,77.9253,23873.0
2025-04-15 13:00:00,78.41,78.61,78.37,78.49,18664.0,77.9154,78.1141,77.8757,77.9949,18664.0
2025-04-15 13:10:00,78.48,78.54,78.32,78.38,22219.0,77.985,78.0446,77.826,77.8856,22219.0
2025-04-15 13:20:00,78.38,78.42,78.2,78.31,29114.0,77.8856,77.9253,77.7067,77.816,29114.0
2025-04-15 13:30:00,78.33,78.41,78.26,78.37,19952.0,77.8359,77.9154,77.7663,77.8757,19952.0
2025-04-15 13:40:00,78.35,78.42,78.29,78.39,26312.0,77.8558,77.9253,77.7962,77.8955,26312.0
2025-04-15 13:50:00,78.39,78.4,78.16,78.35,22306.0,77.8955,77.9055,77.667,77.8558,22306.0
2025-04-15 14:00:00,78.35,78.4,78.18,78.28,28627.0,77.8558,77.9055,77.6869,77.7862,28627.0
2025-04-15 14:10:00,78.29,78.31,78.15,78.17,32069.0,77.7962,77.816,77.657,77.6769,32069.0
2025-04-15 14:20:00,78.19,78.22,78.07,78.11,45092.0,77.6968,77.7266,77.5775,77.6173,45092.0
2025-04-15 14:30:00,78.13,78.29,78.12,78.23,28621.0,77.6372,77.7962,77.6272,77.7365,28621.0
2025-04-15 14:40:00,78.21,78.39,78.19,78.29,27178.0,77.7167,77.8955,77.6968,77.7962,27178.0
2025-04-15 14:50:00,78.26,78.32,78.2,78.27,36468.0,77.7663,77.826,77.7067,77.7763,36468.0
2025-04-15 15:00:00,78.25,78.29,78.14,78.2,67376.0,77.7564,77.7962,77.6471,77.7067,67376.0
2025-04-15 15:10:00,78.2,78.33,78.19,78.27,52904.0,77.7067,77.8359,77.6968,77.7763,52904.0
2025-04-15 15:20:00,78.26,78.27,77.92,78.03,90944.0,77.7663,77.7763,77.4285,77.5378,90944.0
2025-04-15 15:30:00,78.03,78.1,77.93,77.96,76889.0,77.5378,77.6074,77.4384,77.4682,76889.0
2025-04-15 15:40:00,77.98,78.01,77.77,77.97,70651.0,77.4881,77.5179,77.2794,77.4782,70651.0
2025-04-15 15:50:00,78.0,78.03,77.69,77.77,320048.0,77.508,77.5378,77.1999,77.2794,320048.0
2025-04-16 09:30:00,77.68,77.84,77.16,77.46,51306.0,77.19,77.349,76.6733,76.9714,51306.0
2025-04-16 09:40:00,77.36,77.75,77.33,77.47,25022.0,76.872,77.2596,76.8422,76.9813,25022.0
2025-04-16 09:50:00,77.41,77.43,76.78,76.84,28926.0,76.9217,76.9416,76.2957,76.3553,28926.0
2025-04-16 10:00:00,76.86,76.97,76.73,76.89,64559.0,76.3752,76.4845,76.246,76.405,64559.0
2025-04-16 10:10:00,76.91,76.99,76.56,76.7,80005.0,76.4249,76.5044,76.0771,76.2162,80005.0
2025-04-16 10:20:00,76.68,76.85,76.62,76.73,81678.0,76.1963,76.3652,76.1367,76.246,81678.0
2025-04-16 10:30:00,76.76,76.84,76.64,76.78,104237.0,76.2758,76.3553,76.1566,76.2957,104237.0
2025-04-16 10:40:00,76.79,76.88,76.7,76.74,81093.0,76.3056,76.3951,76.2162,76.2559,81093.0
2025-04-16 10:50:00,76.76,76.84,76.62,76.8,75804.0,76.2758,76.3553,76.1367,76.3156,75804.0
2025-04-16 11:00:00,76.83,76.97,76.8,76.93,95648.0,76.3454,76.4845,76.3156,76.4447,95648.0
2025-04-16 11:10:00,76.94,77.0,76.75,76.89,99025.0,76.4547,76.5143,76.2659,76.405,99025.0
2025-04-16 11:20:00,76.88,77.32,76.83,77.2,50268.0,76.3951,76.8323,76.3454,76.713,50268.0
2025-04-16 11:30:00,77.2,77.24,77.03,77.04,60802.0,76.713,76.7528,76.5441,76.554,60802.0
2025-04-16 11:40:00,77.06,77.06,76.87,76.92,71275.0,76.5739,76.5739,76.3851,76.4348,71275.0
2025-04-16 11:50:00,76.92,76.94,76.71,76.78,76966.0,76.4348,76.4547,76.2261,76.2957,76966.0
2025-04-16 12:00:00,76.81,76.87,76.69,76.74,43521.0,76.3255,76.3851,76.2062,76.2559,43521.0
2025-04-16 12:10:00,76.74,76.8,76.68,76.73,46994.0,76.2559,76.3156,76.1963,76.246,46994.0
2025-04-16 12:20:00,76.73,76.76,76.63,76.76,58784.0,76.246,76.2758,76.1466,76.2758,58784.0
2025-04-16 12:30:00,76.79,76.82,76.58,76.63,57606.0,76.3056,76.3354,76.0969,76.1466,57606.0
2025-04-16 12:40:00,76.63,76.74,76.55,76.66,46904.0,76.1466,76.2559,76.0671,76.1764,46904.0
2025-04-16 12:50:00,76.66,76.75,76.58,76.67,68305.0,76.1764,76.2659,76.0969,76.1864,68305.0
2025-04-16 13:00:00,76.66,76.72,76.55,76.61,47122.0,76.1764,76.2361,76.0671,76.1268,47122.0
2025-04-16 13:10:00,76.64,76.81,76.57,76.78,29342.0,76.1566,76.3255,76.087,76.2957,29342.0
2025-04-16 13:20:00,76.78,76.84,76.65,76.73,36140.0,76.2957,76.3553,76.1665,76.246,36140.0
2025-04-16 13:30:00,76.72,76.72,76.31,76.42,42659.0,76.2361,76.2361,75.8286,75.938,42659.0
2025-04-16 13:40:00,76.36,76.37,76.0,76.0,41125.0,75.8783,75.8883,75.5206,75.5206,41125.0
2025-04-16 13:50:00,76.0,76.12,75.64,75.66,54597.0,75.5206,75.6398,75.1629,75.1827,54597.0
2025-04-16 14:00:00,75.67,76.04,75.64,76.03,208734.0,75.1927,75.5603,75.1629,75.5504,208734.0
2025-04-16 14:10:00,76.03,76.11,75.74,75.84,139447.0,75.5504,75.6299,75.2622,75.3616,139447.0
2025-04-16 14:20:00,75.84,76.15,75.81,76.01,47560.0,75.3616,75.6697,75.3318,75.5305,47560.0
2025-04-16 14:30:00,76.0,76.13,75.83,75.88,43943.0,75.5206,75.6498,75.3517,75.4014,43943.0
2025-04-16 14:40:00,75.89,75.99,75.83,75.94,38914.0,75.4113,75.5107,75.3517,75.461,38914.0
2025-04-16 14:50:00,75.91,75.95,75.66,75.66,55667.0,75.4312,75.4709,75.1827,75.1827,55667.0
2025-04-16 15:00:00,75.67,75.76,75.49,75.49,46067.0,75.1927,75.2821,75.0138,75.0138,46067.0
2025-04-16 15:10:00,75.5,75.61,75.33,75.33,54601.0,75.0238,75.1331,74.8548,74.8548,54601.0
2025-04-16 15:20:00,75.31,75.44,75.21,75.29,52087.0,74.835,74.9641,74.7356,74.8151,52087.0
2025-04-16 15:30:00,75.29,75.5,75.24,75.34,109595.0,74.8151,75.0238,74.7654,74.8648,109595.0
2025-04-16 15:40:00,75.34,75.46,75.25,75.38,100952.0,74.8648,74.984,74.7753,74.9045,100952.0
2025-04-16 15:50:00,75.41,75.78,75.3,75.72,414927.0,74.9343,75.302,74.825,75.2424,414927.0
2025-04-17 09:30:00,75.95,76.12,75.26,75.74,279998.0,75.4709,75.6398,74.7853,75.2622,279998.0
2025-04-17 09:40:00,75.7,76.15,75.64,76.05,81672.0,75.2225,75.6697,75.1629,75.5703,81672.0
2025-04-17 09:50:00,76.0,76.41,75.98,76.4,40961.0,75.5206,75.928,75.5007,75.9181,40961.0
2025-04-17 10:00:00,76.35,76.89,76.34,76.61,93117.0,75.8684,76.405,75.8585,76.1268,93117.0
2025-04-17 10:10:00,76.66,76.97,76.6,76.72,29481.0,76.1764,76.4845,76.1168,76.2361,29481.0
2025-04-17 10:20:00,76.68,76.82,76.38,76.38,29461.0,76.1963,76.3354,75.8982,75.8982,29461.0
2025-04-17 10:30:00,76.42,76.64,76.42,76.56,26805.0,75.938,76.1566,75.938,76.0771,26805.0
2025-04-17 10:40:00,76.54,76.84,76.47,76.65,32860.0,76.0572,76.3553,75.9876,76.1665,32860.0
2025-04-17 10:50:00,76.65,76.74,76.55,76.6,16774.0,76.1665,76.2559,76.0671,76.1168,16774.0
2025-04-17 11:00:00,76.59,77.09,76.56,76.96,28886.0,76.1069,76.6037,76.0771,76.4745,28886.0
2025-04-17 11:10:00,76.93,77.15,76.92,77.07,17994.0,76.4447,76.6633,76.4348,76.5839,17994.0
2025-04-17 11:20:00,77.07,77.09,76.89,76.94,31016.0,76.5839,76.6037,76.405,76.4547,31016.0
2025-04-17 11:30:00,76.97,77.22,76.92,77.1,33835.0,76.4845,76.7329,76.4348,76.6137,33835.0
2025-04-17 11:40:00,77.14,77.2,77.02,77.03,18402.0,76.6534,76.713,76.5342,76.5441,18402.0
2025-04-17 11:50:00,77.05,77.22,76.99,77.08,45631.0,76.564,76.7329,76.5044,76.5938,45631.0
2025-04-17 12:00:00,77.13,77.49,76.84,77.13,104609.0,76.6435,77.0012,76.3553,76.6435,104609.0
2025-04-17 12:10:00,77.18,77.33,76.84,77.33,31647.0,76.6932,76.8422,76.3553,76.8422,31647.0
2025-04-17 12:20:00,77.21,77.4,77.13,77.23,20670.0,76.723,76.9118,76.6435,76.7428,20670.0
2025-04-17 12:30:00,77.23,77.5,77.18,77.18,49451.0,76.7428,77.0111,76.6932,76.6932,49451.0
2025-04-17 12:40:00,77.18,77.3,77.03,77.09,30613.0,76.6932,76.8124,76.5441,76.6037,30613.0
2025-04-17 12:50:00,77.19,77.44,77.16,77.29,24555.0,76.7031,76.9515,76.6733,76.8025,24555.0
2025-04-17 13:00:00,77.29,77.41,77.11,77.2,26310.0,76.8025,76.9217,76.6236,76.713,26310.0
2025-04-17 13:10:00,77.2,77.26,77.01,77.08,19275.0,76.713,76.7727,76.5242,76.5938,19275.0
2025-04-17 13:20:00,77.05,77.16,76.96,77.0,27990.0,76.564,76.6733,76.4745,76.5143,27990.0
2025-04-17 13:30:00,77.0,77.2,76.97,77.13,36260.0,76.5143,76.713,76.4845,76.6435,36260.0
2025-04-17 13:40:00,77.2,77.31,77.02,77.12,21781.0,76.713,76.8223,76.5342,76.6335,21781.0
2025-04-17 13:50:00,77.16,77.29,77.1,77.13,29543.0,76.6733,76.8025,76.6137,76.6435,29543.0
2025-04-17 14:00:00,77.17,77.38,77.15,77.33,50626.0,76.6832,76.8919,76.6633,76.8422,50626.0
2025-04-17 14:10:00,77.32,77.47,77.2,77.36,26751.0,76.8323,76.9813,76.713,76.872,26751.0
2025-04-17 14:20:00,77.36,77.49,77.25,77.26,26156.0,76.872,77.0012,76.7627,76.7727,26156.0
2025-04-17 14:30:00,77.26,77.4,77.25,77.3,25275.0,76.7727,76.9118,76.7627,76.8124,25275.0
2025-04-17 14:40:00,77.36,77.36,77.08,77.08,56809.0,76.872,76.872,76.5938,76.5938,56809.0
2025-04-17 14:50:00,77.05,77.22,76.94,76.95,33247.0,76.564,76.7329,76.4547,76.4646,33247.0
2025-04-17 15:00:00,76.95,77.0,76.86,76.88,36843.0,76.4646,76.5143,76.3752,76.3951,36843.0
2025-04-17 15:10:00,76.91,76.92,76.69,76.78,44687.0,76.4249,76.4348,76.2062,76.2957,44687.0
2025-04-17 15:20:00,76.8,76.91,76.65,76.7,44948.0,76.3156,76.4249,76.1665,76.2162,44948.0
2025-04-17 15:30:00,76.71,76.98,76.69,76.91,113563.0,76.2261,76.4944,76.2062,76.4249,113563.0
2025-04-17 15:40:00,76.89,77.06,76.64,76.67,212505.0,76.405,76.5739,76.1566,76.1864,212505.0
2025-04-17 15:50:00,76.66,76.71,76.2,76.32,732019.0,76.1764,76.2261,75.7193,75.8386,732019.0
2025-04-21 09:30:00,75.39,75.59,75.24,75.55,46953.0,75.39,75.59,75.24,75.55,46953.0
2025-04-21 09:40:00,75.48,75.73,75.25,75.56,51670.0,75.48,75.73,75.25,75.56,51670.0
2025-04-21 09:50:00,75.61,75.62,75.3,75.3,20674.0,75.61,75.62,75.3,75.3,20674.0
2025-04-21 10:00:00,75.29,75.29,74.97,75.02,35973.0,75.29,75.29,74.97,75.02,35973.0
2025-04-21 10:10:00,75.02,75.11,74.72,74.81,32363.0,75.02,75.11,74.72,74.81,32363.0
2025-04-21 10:20:00,74.8,74.9,74.72,74.86,20958.0,74.8,74.9,74.72,74.86,20958.0
2025-04-21 10:30:00,74.86,74.87,74.63,74.8,27341.0,74.86,74.87,74.63,74.8,27341.0
2025-04-21 10:40:00,74.81,74.9,74.59,74.6,23788.0,74.81,74.9,74.59,74.6,23788.0
2025-04-21 10:50:00,74.56,74.59,74.31,74.33,57215.0,74.56,74.59,74.31,74.33,57215.0
2025-04-21 11:00:00,74.35,74.53,74.35,74.37,18471.0,74.35,74.53,74.35,74.37,18471.0
2025-04-21 11:10:00,74.38,74.52,74.32,74.52,37680.0,74.38,74.52,74.32,74.52,37680.0
2025-04-21 11:20:00,74.52,74.54,74.25,74.31,22672.0,74.52,74.54,74.25,74.31,22672.0
2025-04-21 11:30:00,74.33,74.36,74.14,74.21,37054.0,74.33,74.36,74.14,74.21,37054.0
2025-04-21 11:40:00,74.24,74.24,74.02,74.09,26576.0,74.24,74.24,74.02,74.09,26576.0
2025-04-21 11:50:00,74.08,74.1,73.99,74.02,26275.0,74.08,74.1,73.99,74.02,26275.0
2025-04-21 12:00:00,74.02,74.18,74.01,74.17,17945.0,74.02,74.18,74.01,74.17,17945.0
2025-04-21 12:10:00,74.17,74.28,74.15,74.26,23465.0,74.17,74.28,74.15,74.26,23465.0
2025-04-21 12:20:00,74.25,74.29,74.2,74.22,14380.0,74.25,74.29,74.2,74.22,14380.0
2025-04-21 12:30:00,74.23,74.38,74.21,74.37,11928.0,74.23,74.38,74.21,74.37,11928.0
2025-04-21 12:40:00,74.38,74.44,74.3,74.34,18649.0,74.38,74.44,74.3,74.34,18649.0
2025-04-21 12:50:00,74.33,74.33,74.16,74.24,22852.0,74.33,74.33,74.16,74.24,22852.0
2025-04-21 13:00:00,74.25,74.3,74.01,74.04,21433.0,74.25,74.3,74.01,74.04,21433.0
2025-04-21 13:10:00,74.04,74.04,73.88,73.96,27953.0,74.04,74.04,73.88,73.96,27953.0
2025-04-21 13:20:00,73.95,74.04,73.89,73.95,29325.0,73.95,74.04,73.89,73.95,29325.0
2025-04-21 13:30:00,73.93,74.04,73.92,73.95,29528.0,73.93,74.04,73.92,73.95,29528.0
2025-04-21 13:40:00,73.96,74.02,73.81,73.82,28332.0,73.96,74.02,73.81,73.82,28332.0
2025-04-21 13:50:00,73.84,73.88,73.73,73.77,22453.0,73.84,73.88,73.73,73.77,22453.0
2025-04-21 14:00:00,73.77,73.79,73.62,73.62,36355.0,73.77,73.79,73.62,73.62,36355.0
2025-04-21 14:10:00,73.62,73.82,73.55,73.8,25184.0,73.62,73.82,73.55,73.8,25184.0
2025-04-21 14:20:00,73.78,73.85,73.75,73.84,34296.0,73.78,73.85,73.75,73.84,34296.0
2025-04-21 14:30:00,73.85,73.93,73.8,73.87,34446.0,73.85,73.93,73.8,73.87,34446.0
2025-04-21 14:40:00,73.87,73.87,73.7,73.74,65619.0,73.87,73.87,73.7,73.74,65619.0
2025-04-21 14:50:00,73.74,73.74,73.63,73.65,20002.0,73.74,73.74,73.63,73.65,20002.0
2025-04-21 15:00:00,73.65,73.85,73.64,73.83,32318.0,73.65,73.85,73.64,73.83,32318.0
2025-04-21 15:10:00,73.83,73.88,73.74,73.76,41873.0,73.83,73.88,73.74,73.76,41873.0
2025-04-21 15:20:00,73.76,73.8,73.59,73.65,56285.0,73.76,73.8,73.59,73.65,56285.0
2025-04-21 15:30:00,73.65,73.94,73.62,73.78,80089.0,73.65,73.94,73.62,73.78,80089.0
2025-04-21 15:40:00,73.78,73.85,73.64,73.82,81735.0,73.78,73.85,73.64,73.82,81735.0
2025-04-21 15:50:00,73.82,74.08,73.72,74.05,255596.0,73.82,74.08,73.72,74.05,255596.0
2025-04-22 09:30:00,75.4,76.39,75.4,76.36,126884.0,75.4,76.39,75.4,76.36,126884.0
2025-04-22 09:40:00,76.25,76.71,76.16,76.28,86580.0,76.25,76.71,76.16,76.28,86580.0
2025-04-22 09:50:00,76.31,76.4,76.07,76.24,68198.0,76.31,76.4,76.07,76.24,68198.0
2025-04-22 10:00:00,76.28,76.33,75.78,76.15,51199.0,76.28,76.33,75.78,76.15,51199.0
2025-04-22 10:10:00,76.16,76.25,75.92,75.95,39305.0,76.16,76.25,75.92,75.95,39305.0
2025-04-22 10:20:00,75.95,76.08,75.79,75.9,48814.0,75.95,76.08,75.79,75.9,48814.0
2025-04-22 10:30:00,75.92,75.93,75.75,75.87,19408.0,75.92,75.93,75.75,75.87,19408.0
2025-04-22 10:40:00,75.9,75.95,75.72,75.78,41096.0,75.9,75.95,75.72,75.78,41096.0
2025-04-22 10:50:00,75.76,75.96,75.65,75.87,40829.0,75.76,75.96,75.65,75.87,40829.0
2025-04-22 11:00:00,75.87,75.95,75.78,75.9,29992.0,75.87,75.95,75.78,75.9,29992.0
2025-04-22 11:10:00,75.92,76.07,75.85,75.88,26729.0,75.92,76.07,75.85,75.88,26729.0
2025-04-22 11:20:00,75.89,76.0,75.78,75.8,24422.0,75.89,76.0,75.78,75.8,24422.0
2025-04-22 11:30:00,75.78,75.82,75.7,75.71,26609.0,75.78,75.82,75.7,75.71,26609.0
2025-04-22 11:40:00,75.73,75.81,75.66,75.68,22530.0,75.73,75.81,75.66,75.68,22530.0
2025-04-22 11:50:00,75.68,76.13,75.67,76.08,29154.0,75.68,76.13,75.67,76.08,29154.0
2025-04-22 12:00:00,76.08,76.41,76.06,76.14,30438.0,76.08,76.41,76.06,76.14,30438.0
2025-04-22 12:10:00,76.16,76.17,76.07,76.1,17282.0,76.16,76.17,76.07,76.1,17282.0
2025-04-22 12:20:00,76.13,76.38,76.11,76.26,18576.0,76.13,76.38,76.11,76.26,18576.0
2025-04-22 12:30:00,76.23,76.38,76.2,76.2,31330.0,76.23,76.38,76.2,76.2,31330.0
2025-04-22 12:40:00,76.2,76.22,76.02,76.07,19382.0,76.2,76.22,76.02,76.07,19382.0
2025-04-22 12:50:00,76.09,76.1,75.91,76.07,36157.0,76.09,76.1,75.91,76.07,36157.0
2025-04-22 13:00:00,76.09,76.26,76.06,76.16,51484.0,76.09,76.26,76.06,76.16,51484.0
2025-04-22 13:10:00,76.16,76.16,75.62,75.79,92586.0,76.16,76.16,75.62,75.79,92586.0
2025-04-22 13:20:00,75.78,75.92,75.44,75.44,40788.0,75.78,75.92,75.44,75.44,40788.0
2025-04-22 13:30:00,75.47,75.67,75.35,75.61,30049.0,75.47,75.67,75.35,75.61,30049.0
2025-04-22 13:40:00,75.6,75.67,75.48,75.48,18182.0,75.6,75.67,75.48,75.48,18182.0
2025-04-22 13:50:00,75.5,75.65,75.5,75.51,17832.0,75.5,75.65,75.5,75.51,17832.0
2025-04-22 14:00:00,75.52,75.98,75.48,75.85,33855.0,75.52,75.98,75.48,75.85,33855.0
2025-04-22 14:10:00,75.88,75.98,75.83,75.95,38979.0,75.88,75.98,75.83,75.95,38979.0
2025-04-22 14:20:00,75.93,76.1,75.92,76.05,31604.0,75.93,76.1,75.92,76.05,31604.0
2025-04-22 14:30:00,76.09,76.22,76.07,76.16,22377.0,76.09,76.22,76.07,76.16,22377.0
2025-04-22 14:40:00,76.13,76.33,76.11,76.25,25563.0,76.13,76.33,76.11,76.25,25563.0
2025-04-22 14:50:00,76.27,76.39,76.27,76.31,21389.0,76.27,76.39,76.27,76.31,21389.0
2025-04-22 15:00:00,76.3,76.39,76.24,76.28,39100.0,76.3,76.39,76.24,76.28,39100.0
2025-04-22 15:10:00,76.28,76.29,76.06,76.12,48081.0,76.28,76.29,76.06,76.12,48081.0
2025-04-22 15:20:00,76.12,76.22,76.07,76.17,64279.0,76.12,76.22,76.07,76.17,64279.0
2025-04-22 15:30:00,76.15,76.24,76.14,76.2,68258.0,76.15,76.24,76.14,76.2,68258.0
2025-04-22 15:40:00,76.19,76.5,76.16,76.45,94846.0,76.19,76.5,76.16,76.45,94846.0
2025-04-22 15:50:00,76.44,76.44,76.2,76.3,455019.0,76.44,76.44,76.2,76.3,455019.0
2025-04-23 09:30:00,77.91,79.47,77.91,78.92,112646.0,77.91,79.47,77.91,78.92,112646.0
2025-04-23 09:40:00,78.86,79.62,78.8,79.62,39727.0,78.86,79.62,78.8,79.62,39727.0
2025-04-23 09:50:00,79.62,79.68,79.06,79.25,57931.0,79.62,79.68,79.06,79.25,57931.0
2025-04-23 10:00:00,79.31,79.53,78.82,79.29,56762.0,79.31,79.53,78.82,79.29,56762.0
2025-04-23 10:10:00,79.29,79.37,78.48,78.73,78594.0,79.29,79.37,78.48,78.73,78594.0
2025-04-23 10:20:00,78.69,79.01,78.54,78.86,57010.0,78.69,79.01,78.54,78.86,57010.0
2025-04-23 10:30:00,78.9,79.18,78.89,79.11,52024.0,78.9,79.18,78.89,79.11,52024.0
2025-04-23 10:40:00,79.05,79.34,78.95,79.12,46474.0,79.05,79.34,78.95,79.12,46474.0
2025-04-23 10:50:00,79.12,79.12,78.78,78.82,40559.0,79.12,79.12,78.78,78.82,40559.0
2025-04-23 11:00:00,78.86,78.91,78.5,78.78,52372.0,78.86,78.91,78.5,78.78,52372.0
2025-04-23 11:10:00,78.72,78.81,78.63,78.73,33713.0,78.72,78.81,78.63,78.73,33713.0
2025-04-23 11:20:00,78.7,78.77,78.15,78.3,80276.0,78.7,78.77,78.15,78.3,80276.0
2025-04-23 11:30:00,78.34,78.47,78.1,78.31,43751.0,78.34,78.47,78.1,78.31,43751.0
2025-04-23 11:40:00,78.31,78.43,78.02,78.03,29015.0,78.31,78.43,78.02,78.03,29015.0
2025-04-23 11:50:00,78.04,78.23,77.91,78.13,22391.0,78.04,78.23,77.91,78.13,22391.0
2025-04-23 12:00:00,78.13,78.21,77.84,77.84,33997.0,78.13,78.21,77.84,77.84,33997.0
2025-04-23 12:10:00,77.84,77.98,77.72,77.72,24930.0,77.84,77.98,77.72,77.72,24930.0
2025-04-23 12:20:00,77.71,77.96,77.64,77.92,37931.0,77.71,77.96,77.64,77.92,37931.0
2025-04-23 12:30:00,77.96,78.12,77.9,78.06,59524.0,77.96,78.12,77.9,78.06,59524.0
2025-04-23 12:40:00,78.04,78.13,77.86,77.89,23281.0,78.04,78.13,77.86,77.89,23281.0
2025-04-23 12:50:00,77.87,78.13,77.83,78.06,39181.0,77.87,78.13,77.83,78.06,39181.0
2025-04-23 13:00:00,78.06,78.22,77.71,78.16,44847.0,78.06,78.22,77.71,78.16,44847.0
2025-04-23 13:10:00,78.17,78.33,78.13,78.23,25166.0,78.17,78.33,78.13,78.23,25166.0
2025-04-23 13:20:00,78.21,78.27,78.02,78.02,26423.0,78.21,78.27,78.02,78.02,26423.0
2025-04-23 13:30:00,78.03,78.13,77.7,77.8,28399.0,78.03,78.13,77.7,77.8,28399.0
2025-04-23 13:40:00,77.8,77.97,77.77,77.86,30841.0,77.8,77.97,77.77,77.86,30841.0
2025-04-23 13:50:00,77.87,78.14,77.83,78.0,21874.0,77.87,78.14,77.83,78.0,21874.0
2025-04-23 14:00:00,78.04,78.14,77.9,78.06,25834.0,78.04,78.14,77.9,78.06,25834.0
2025-04-23 14:10:00,78.06,78.23,77.96,78.1,30371.0,78.06,78.23,77.96,78.1,30371.0
2025-04-23 14:20:00,78.06,78.19,77.72,77.78,27794.0,78.06,78.19,77.72,77.78,27794.0
2025-04-23 14:30:00,77.75,77.9,77.7,77.77,23360.0,77.75,77.9,77.7,77.77,23360.0
2025-04-23 14:40:00,77.75,77.78,77.6,77.74,21326.0,77.75,77.78,77.6,77.74,21326.0
2025-04-23 14:50:00,77.76,77.84,77.62,77.68,28281.0,77.76,77.84,77.62,77.68,28281.0
2025-04-23 15:00:00,77.68,77.81,77.55,77.67,29303.0,77.68,77.81,77.55,77.67,29303.0
2025-04-23 15:10:00,77.64,77.77,77.54,77.62,44942.0,77.64,77.77,77.54,77.62,44942.0
2025-04-23 15:20:00,77.6,77.67,77.48,77.55,45137.0,77.6,77.67,77.48,77.55,45137.0
2025-04-23 15:30:00,77.54,77.78,77.48,77.59,45929.0,77.54,77.78,77.48,77.59,45929.0
2025-04-23 15:40:00,77.6,77.82,77.53,77.79,75089.0,77.6,77.82,77.53,77.79,75089.0
2025-04-23 15:50:00,77.82,77.96,77.66,77.71,346511.0,77.82,77.96,77.66,77.71,346511.0
2025-04-24 09:30:00,77.69,78.0,77.49,77.93,69847.0,77.69,78.0,77.49,77.93,69847.0
2025-04-24 09:40:00,78.03,78.08,77.56,77.7,40169.0,78.03,78.08,77.56,77.7,40169.0
2025-04-24 09:50:00,77.71,78.03,77.64,77.94,37071.0,77.71,78.03,77.64,77.94,37071.0
2025-04-24 10:00:00,77.95,78.03,77.5,77.89,31048.0,77.95,78.03,77.5,77.89,31048.0
2025-04-24 10:10:00,77.81,78.0,77.65,78.0,21112.0,77.81,78.0,77.65,78.0,21112.0
2025-04-24 10:20:00,78.03,78.63,78.03,78.58,147737.0,78.03,78.63,78.03,78.58,147737.0
2025-04-24 10:30:00,78.54,78.62,78.41,78.51,56345.0,78.54,78.62,78.41,78.51,56345.0
2025-04-24 10:40:00,78.54,78.65,78.23,78.4,75005.0,78.54,78.65,78.23,78.4,75005.0
2025-04-24 10:50:00,78.43,78.54,78.31,78.47,28521.0,78.43,78.54,78.31,78.47,28521.0
2025-04-24 11:00:00,78.47,78.53,78.35,78.46,41543.0,78.47,78.53,78.35,78.46,41543.0
2025-04-24 11:10:00,78.47,78.69,78.4,78.57,32708.0,78.47,78.69,78.4,78.57,32708.0
2025-04-24 11:20:00,78.61,78.72,78.54,78.66,44083.0,78.61,78.72,78.54,78.66,44083.0
2025-04-24 11:30:00,78.66,78.74,78.59,78.67,26391.0,78.66,78.74,78.59,78.67,26391.0
2025-04-24 11:40:00,78.69,78.75,78.58,78.62,38074.0,78.69,78.75,78.58,78.62,38074.0
2025-04-24 11:50:00,78.61,78.82,78.58,78.64,29312.0,78.61,78.82,78.58,78.64,29312.0
2025-04-24 12:00:00,78.66,78.76,78.63,78.7,29362.0,78.66,78.76,78.63,78.7,29362.0
2025-04-24 12:10:00,78.7,79.03,78.68,78.9,33321.0,78.7,79.03,78.68,78.9,33321.0
2025-04-24 12:20:00,78.92,79.05,78.81,78.97,54210.0,78.92,79.05,78.81,78.97,54210.0
2025-04-24 12:30:00,78.97,79.1,78.95,79.01,32565.0,78.97,79.1,78.95,79.01,32565.0
2025-04-24 12:40:00,79.02,79.07,78.96,79.04,21561.0,79.02,79.07,78.96,79.04,21561.0
2025-04-24 12:50:00,79.05,79.21,78.99,79.09,34561.0,79.05,79.21,78.99,79.09,34561.0
2025-04-24 13:00:00,79.12,79.19,79.01,79.03,25198.0,79.12,79.19,79.01,79.03,25198.0
2025-04-24 13:10:00,79.02,79.13,79.0,79.02,24643.0,79.02,79.13,79.0,79.02,24643.0
2025-04-24 13:20:00,79.02,79.2,79.0,79.1,19647.0,79.02,79.2,79.0,79.1,19647.0
2025-04-24 13:30:00,79.1,79.22,79.04,79.13,27604.0,79.1,79.22,79.04,79.13,27604.0
2025-04-24 13:40:00,79.12,79.12,79.0,79.01,31280.0,79.12,79.12,79.0,79.01,31280.0
2025-04-24 13:50:00,79.04,79.04,78.88,78.92,33836.0,79.04,79.04,78.88,78.92,33836.0
2025-04-24 14:00:00,78.92,79.13,78.91,78.93,145215.0,78.92,79.13,78.91,78.93,145215.0
2025-04-24 14:10:00,78.93,78.97,78.73,78.82,35394.0,78.93,78.97,78.73,78.82,35394.0
2025-04-24 14:20:00,78.84,78.84,78.7,78.77,32933.0,78.84,78.84,78.7,78.77,32933.0
2025-04-24 14:30:00,78.75,78.98,78.75,78.95,82517.0,78.75,78.98,78.75,78.95,82517.0
2025-04-24 14:40:00,78.94,78.98,78.88,78.97,43889.0,78.94,78.98,78.88,78.97,43889.0
2025-04-24 14:50:00,78.97,79.03,78.93,78.96,36594.0,78.97,79.03,78.93,78.96,36594.0
2025-04-24 15:00:00,78.95,78.96,78.85,78.9,38885.0,78.95,78.96,78.85,78.9,38885.0
2025-04-24 15:10:00,78.92,79.02,78.86,78.98,56863.0,78.92,79.02,78.86,78.98,56863.0
2025-04-24 15:20:00,78.98,79.07,78.93,78.98,60197.0,78.98,79.07,78.93,78.98,60197.0
2025-04-24 15:30:00,78.97,79.1,78.83,79.02,129309.0,78.97,79.1,78.83,79.02,129309.0
2025-04-24 15:40:00,79.02,79.07,78.96,79.07,129744.0,79.02,79.07,78.96,79.07,129744.0
2025-04-24 15:50:00,79.05,79.08,78.57,78.72,751523.0,79.05,79.08,78.57,78.72,751523.0
2025-04-25 09:30:00,78.71,79.15,78.54,78.98,48217.0,78.71,79.15,78.54,78.98,48217.0
2025-04-25 09:40:00,79.01,79.16,78.89,78.95,28806.0,79.01,79.16,78.89,78.95,28806.0
2025-04-25 09:50:00,78.94,79.01,78.57,78.57,41272.0,78.94,79.01,78.57,78.57,41272.0
2025-04-25 10:00:00,78.56,78.78,78.46,78.78,31501.0,78.56,78.78,78.46,78.78,31501.0
2025-04-25 10:10:00,78.76,78.8,78.55,78.59,29201.0,78.76,78.8,78.55,78.59,29201.0
2025-04-25 10:20:00,78.55,78.62,78.17,78.42,19492.0,78.55,78.62,78.17,78.42,19492.0
2025-04-25 10:30:00,78.47,78.54,78.3,78.52,23505.0,78.47,78.54,78.3,78.52,23505.0
2025-04-25 10:40:00,78.51,78.69,78.51,78.63,16115.0,78.51,78.69,78.51,78.63,16115.0
2025-04-25 10:50:00,78.64,78.72,78.5,78.63,20638.0,78.64,78.72,78.5,78.63,20638.0
2025-04-25 11:00:00,78.6,78.64,78.51,78.6,17909.0,78.6,78.64,78.51,78.6,17909.0
2025-04-25 11:10:00,78.61,78.68,78.52,78.59,27885.0,78.61,78.68,78.52,78.59,27885.0
2025-04-25 11:20:00,78.59,78.68,78.52,78.56,22360.0,78.59,78.68,78.52,78.56,22360.0
2025-04-25 11:30:00,78.56,78.62,78.51,78.56,31555.0,78.56,78.62,78.51,78.56,31555.0
2025-04-25 11:40:00,78.61,78.66,78.54,78.59,18257.0,78.61,78.66,78.54,78.59,18257.0
2025-04-25 11:50:00,78.58,78.7,78.57,78.67,23503.0,78.58,78.7,78.57,78.67,23503.0
2025-04-25 12:00:00,78.67,78.78,78.67,78.73,28547.0,78.67,78.78,78.67,78.73,28547.0
2025-04-25 12:10:00,78.75,78.81,78.73,78.73,12031.0,78.75,78.81,78.73,78.73,12031.0
2025-04-25 12:20:00,78.73,78.84,78.7,78.76,20633.0,78.73,78.84,78.7,78.76,20633.0
2025-04-25 12:30:00,78.75,78.78,78.69,78.7,22925.0,78.75,78.78,78.69,78.7,22925.0
2025-04-25 12:40:00,78.69,78.77,78.63,78.72,17848.0,78.69,78.77,78.63,78.72,17848.0
2025-04-25 12:50:00,78.69,78.82,78.67,78.78,15443.0,78.69,78.82,78.67,78.78,15443.0
2025-04-25 13:00:00,78.77,78.86,78.76,78.8,26540.0,78.77,78.86,78.76,78.8,26540.0
2025-04-25 13:10:00,78.8,78.85,78.79,78.85,15009.0,78.8,78.85,78.79,78.85,15009.0
2025-04-25 13:20:00,78.86,78.93,78.82,78.88,23430.0,78.86,78.93,78.82,78.88,23430.0
2025-04-25 13:30:00,78.9,78.98,78.63,78.78,40620.0,78.9,78.98,78.63,78.78,40620.0
2025-04-25 13:40:00,78.79,78.87,78.59,78.72,41604.0,78.79,78.87,78.59,78.72,41604.0
2025-04-25 13:50:00,78.72,78.73,78.33,78.43,17139.0,78.72,78.73,78.33,78.43,17139.0
2025-04-25 14:00:00,78.43,78.74,78.43,78.71,25074.0,78.43,78.74,78.43,78.71,25074.0
2025-04-25 14:10:00,78.76,78.77,78.67,78.68,15166.0,78.76,78.77,78.67,78.68,15166.0
2025-04-25 14:20:00,78.68,78.84,78.68,78.8,24836.0,78.68,78.84,78.68,78.8,24836.0
2025-04-25 14:30:00,78.78,78.92,78.73,78.89,27229.0,78.78,78.92,78.73,78.89,27229.0
2025-04-25 14:40:00,78.9,78.98,78.89,78.95,21086.0,78.9,78.98,78.89,78.95,21086.0
2025-04-25 14:50:00,78.92,78.94,78.76,78.84,38133.0,78.92,78.94,78.76,78.84,38133.0
2025-04-25 15:00:00,78.84,78.94,78.81,78.91,25672.0,78.84,78.94,78.81,78.91,25672.0
2025-04-25 15:10:00,78.9,78.94,78.78,78.84,35224.0,78.9,78.94,78.78,78.84,35224.0
2025-04-25 15:20:00,78.89,79.0,78.81,78.84,35418.0,78.89,79.0,78.81,78.84,35418.0
2025-04-25 15:30:00,78.82,78.93,78.72,78.79,49702.0,78.82,78.93,78.72,78.79,49702.0
2025-04-25 15:40:00,78.79,78.83,78.69,78.7,48526.0,78.79,78.83,78.69,78.7,48526.0
2025-04-25 15:50:00,78.76,78.84,78.66,78.66,277339.0,78.76,78.84,78.66,78.66,277339.0
2025-04-28 09:30:00,78.95,79.34,78.75,79.25,129913.0,78.95,79.34,78.75,79.25,129913.0
2025-04-28 09:40:00,79.26,79.5,79.13,79.27,68140.0,79.26,79.5,79.13,79.27,68140.0
2025-04-28 09:50:00,79.22,79.35,79.12,79.22,47336.0,79.22,79.35,79.12,79.22,47336.0
2025-04-28 10:00:00,79.17,79.42,79.06,79.26,54118.0,79.17,79.42,79.06,79.26,54118.0
2025-04-28 10:10:00,79.23,79.3,79.12,79.28,21408.0,79.23,79.3,79.12,79.28,21408.0
2025-04-28 10:20:00,79.3,79.42,79.25,79.35,26817.0,79.3,79.42,79.25,79.35,26817.0
2025-04-28 10:30:00,79.36,79.36,79.17,79.23,54378.0,79.36,79.36,79.17,79.23,54378.0
2025-04-28 10:40:00,79.23,79.26,79.09,79.24,25130.0,79.23,79.26,79.09,79.24,25130.0
2025-04-28 10:50:00,79.23,79.25,79.08,79.1,24265.0,79.23,79.25,79.08,79.1,24265.0
2025-04-28 11:00:00,79.09,79.15,78.99,79.01,20278.0,79.09,79.15,78.99,79.01,20278.0
2025-04-28 11:10:00,79.01,79.08,78.94,79.03,16884.0,79.01,79.08,78.94,79.03,16884.0
2025-04-28 11:20:00,79.02,79.03,78.75,78.75,14521.0,79.02,79.03,78.75,78.75,14521.0
2025-04-28 11:30:00,78.78,78.93,78.72,78.91,20297.0,78.78,78.93,78.72,78.91,20297.0
2025-04-28 11:40:00,78.94,78.99,78.83,78.88,19262.0,78.94,78.99,78.83,78.88,19262.0
2025-04-28 11:50:00,78.91,78.97,78.87,78.94,19100.0,78.91,78.97,78.87,78.94,19100.0
2025-04-28 12:00:00,78.94,78.94,78.68,78.7,27947.0,78.94,78.94,78.68,78.7,27947.0
2025-04-28 12:10:00,78.73,78.79,78.69,78.77,24083.0,78.73,78.79,78.69,78.77,24083.0
2025-04-28 12:20:00,78.79,78.8,78.66,78.73,17780.0,78.79,78.8,78.66,78.73,17780.0
2025-04-28 12:30:00,78.71,78.82,78.7,78.81,29003.0,78.71,78.82,78.7,78.81,29003.0
2025-04-28 12:40:00,78.78,78.85,78.77,78.84,15182.0,78.78,78.85,78.77,78.84,15182.0
2025-04-28 12:50:00,78.84,78.88,78.71,78.78,41437.0,78.84,78.88,78.71,78.78,41437.0
2025-04-28 13:00:00,78.78,78.81,78.68,78.69,22054.0,78.78,78.81,78.68,78.69,22054.0
2025-04-28 13:10:00,78.69,78.71,78.6,78.63,27472.0,78.69,78.71,78.6,78.63,27472.0
2025-04-28 13:20:00,78.65,78.74,78.54,78.6,31310.0,78.65,78.74,78.54,78.6,31310.0
2025-04-28 13:30:00,78.59,78.63,78.53,78.63,20465.0,78.59,78.63,78.53,78.63,20465.0
2025-04-28 13:40:00,78.63,78.71,78.61,78.71,24126.0,78.63,78.71,78.61,78.71,24126.0
2025-04-28 13:50:00,78.71,78.84,78.7,78.8,26246.0,78.71,78.84,78.7,78.8,26246.0
2025-04-28 14:00:00,78.79,78.88,78.78,78.81,26170.0,78.79,78.88,78.78,78.81,26170.0
2025-04-28 14:10:00,78.8,78.81,78.74,78.77,29754.0,78.8,78.81,78.74,78.77,29754.0
2025-04-28 14:20:00,78.79,78.95,78.74,78.9,29575.0,78.79,78.95,78.74,78.9,29575.0
2025-04-28 14:30:00,78.9,78.91,78.82,78.89,20620.0,78.9,78.91,78.82,78.89,20620.0
2025-04-28 14:40:00,78.9,78.97,78.85,78.91,24803.0,78.9,78.97,78.85,78.91,24803.0
2025-04-28 14:50:00,78.93,78.98,78.89,78.89,21839.0,78.93,78.98,78.89,78.89,21839.0
2025-04-28 15:00:00,78.91,79.03,78.9,79.02,31899.0,78.91,79.03,78.9,79.02,31899.0
2025-04-28 15:10:00,79.01,79.04,78.91,78.96,54320.0,79.01,79.04,78.91,78.96,54320.0
2025-04-28 15:20:00,78.97,79.1,78.94,79.09,49862.0,78.97,79.1,78.94,79.09,49862.0
2025-04-28 15:30:00,79.07,79.1,78.92,79.01,83317.0,79.07,79.1,78.92,79.01,83317.0
2025-04-28 15:40:00,78.99,79.05,78.95,78.98,92585.0,78.99,79.05,78.95,78.98,92585.0
2025-04-28 15:50:00,78.99,79.05,78.86,78.9,381660.0,78.99,79.05,78.86,78.9,381660.0
2025-04-29 09:30:00,78.75,79.09,78.7,79.09,70839.0,78.75,79.09,78.7,79.09,70839.0
2025-04-29 09:40:00,79.09,79.13,78.93,79.03,59917.0,79.09,79.13,78.93,79.03,59917.0
2025-04-29 09:50:00,79.04,79.2,78.88,78.98,55422.0,79.04,79.2,78.88,78.98,55422.0
2025-04-29 10:00:00,78.99,79.02,78.72,78.93,37757.0,78.99,79.02,78.72,78.93,37757.0
2025-04-29 10:10:00,78.95,78.95,78.65,78.78,42842.0,78.95,78.95,78.65,78.78,42842.0
2025-04-29 10:20:00,78.75,78.79,78.56,78.61,32355.0,78.75,78.79,78.56,78.61,32355.0
2025-04-29 10:30:00,78.62,79.09,78.62,79.07,37041.0,78.62,79.09,78.62,79.07,37041.0
2025-04-29 10:40:00,79.06,79.14,78.95,79.04,32536.0,79.06,79.14,78.95,79.04,32536.0
2025-04-29 10:50:00,79.05,79.27,79.0,79.26,38603.0,79.05,79.27,79.0,79.26,38603.0
2025-04-29 11:00:00,79.26,79.42,79.17,79.37,39194.0,79.26,79.42,79.17,79.37,39194.0
2025-04-29 11:10:00,79.39,79.5,79.32,79.45,33758.0,79.39,79.5,79.32,79.45,33758.0
2025-04-29 11:20:00,79.46,79.62,79.44,79.58,31402.0,79.46,79.62,79.44,79.58,31402.0
2025-04-29 11:30:00,79.56,79.56,79.36,79.44,21524.0,79.56,79.56,79.36,79.44,21524.0
2025-04-29 11:40:00,79.46,79.56,79.42,79.5,16978.0,79.46,79.56,79.42,79.5,16978.0
2025-04-29 11:50:00,79.51,79.59,79.41,79.43,27257.0,79.51,79.59,79.41,79.43,27257.0
2025-04-29 12:00:00,79.45,79.66,79.42,79.65,16255.0,79.45,79.66,79.42,79.65,16255.0
2025-04-29 12:10:00,79.65,79.71,79.62,79.67,16424.0,79.65,79.71,79.62,79.67,16424.0
2025-04-29 12:20:00,79.66,79.76,79.64,79.74,14900.0,79.66,79.76,79.64,79.74,14900.0
2025-04-29 12:30:00,79.75,79.84,79.7,79.73,19134.0,79.75,79.84,79.7,79.73,19134.0
2025-04-29 12:40:00,79.74,79.8,79.61,79.64,17193.0,79.74,79.8,79.61,79.64,17193.0
2025-04-29 12:50:00,79.64,79.69,79.51,79.58,20822.0,79.64,79.69,79.51,79.58,20822.0
2025-04-29 13:00:00,79.61,79.68,79.54,79.6,22464.0,79.61,79.68,79.54,79.6,22464.0
2025-04-29 13:10:00,79.6,79.86,79.6,79.84,18539.0,79.6,79.86,79.6,79.84,18539.0
2025-04-29 13:20:00,79.84,79.91,79.8,79.91,24260.0,79.84,79.91,79.8,79.91,24260.0
2025-04-29 13:30:00,79.9,80.07,79.89,80.07,31406.0,79.9,80.07,79.89,80.07,31406.0
2025-04-29 13:40:00,80.04,80.28,80.03,80.26,39785.0,80.04,80.28,80.03,80.26,39785.0
2025-04-29 13:50:00,80.24,80.26,80.15,80.17,29215.0,80.24,80.26,80.15,80.17,29215.0
2025-04-29 14:00:00,80.17,80.36,80.17,80.29,33886.0,80.17,80.36,80.17,80.29,33886.0
2025-04-29 14:10:00,80.29,80.36,80.19,80.29,45614.0,80.29,80.36,80.19,80.29,45614.0
2025-04-29 14:20:00,80.3,80.31,80.17,80.27,36101.0,80.3,80.31,80.17,80.27,36101.0
2025-04-29 14:30:00,80.27,80.31,80.22,80.27,34299.0,80.27,80.31,80.22,80.27,34299.0
2025-04-29 14:40:00,80.27,80.27,80.16,80.16,22778.0,80.27,80.27,80.16,80.16,22778.0
2025-04-29 14:50:00,80.16,80.21,80.09,80.11,34387.0,80.16,80.21,80.09,80.11,34387.0
2025-04-29 15:00:00,80.11,80.24,80.1,80.1,41392.0,80.11,80.24,80.1,80.1,41392.0
2025-04-29 15:10:00,80.11,80.21,80.11,80.14,64015.0,80.11,80.21,80.11,80.14,64015.0
2025-04-29 15:20:00,80.14,80.2,80.02,80.05,87820.0,80.14,80.2,80.02,80.05,87820.0
2025-04-29 15:30:00,80.05,80.09,79.99,79.99,41201.0,80.05,80.09,79.99,79.99,41201.0
2025-04-29 15:40:00,79.98,80.05,79.86,80.02,61706.0,79.98,80.05,79.86,80.02,61706.0
2025-04-29 15:50:00,80.04,80.15,79.97,80.03,253561.0,80.04,80.15,79.97,80.03,253561.0
2025-04-30 09:30:00,78.88,79.13,77.8,78.03,83495.0,78.88,79.13,77.8,78.03,83495.0
2025-04-30 09:40:00,78.03,78.37,77.77,78.28,30838.0,78.03,78.37,77.77,78.28,30838.0
2025-04-30 09:50:00,78.21,78.26,77.9,78.14,65865.0,78.21,78.26,77.9,78.14,65865.0
2025-04-30 10:00:00,78.14,78.48,77.97,78.3,53102.0,78.14,78.48,77.97,78.3,53102.0
2025-04-30 10:10:00,78.33,78.64,78.21,78.6,39551.0,78.33,78.64,78.21,78.6,39551.0
2025-04-30 10:20:00,78.64,78.94,78.61,78.91,21221.0,78.64,78.94,78.61,78.91,21221.0
2025-04-30 10:30:00,78.9,79.03,78.82,78.92,16388.0,78.9,79.03,78.82,78.92,16388.0
2025-04-30 10:40:00,78.94,79.02,78.79,78.96,26466.0,78.94,79.02,78.79,78.96,26466.0
2025-04-30 10:50:00,78.99,79.15,78.9,79.03,26277.0,78.99,79.15,78.9,79.03,26277.0
2025-04-30 11:00:00,79.03,79.45,79.03,79.33,43939.0,79.03,79.45,79.03,79.33,43939.0
2025-04-30 11:10:00,79.32,79.5,79.29,79.47,73068.0,79.32,79.5,79.29,79.47,73068.0
2025-04-30 11:20:00,79.47,79.63,79.45,79.51,80532.0,79.47,79.63,79.45,79.51,80532.0
2025-04-30 11:30:00,79.49,79.51,79.34,79.37,30080.0,79.49,79.51,79.34,79.37,30080.0
2025-04-30 11:40:00,79.35,79.4,79.29,79.38,34516.0,79.35,79.4,79.29,79.38,34516.0
2025-04-30 11:50:00,79.4,79.5,79.3,79.41,29536.0,79.4,79.5,79.3,79.41,29536.0
2025-04-30 12:00:00,79.41,79.53,79.39,79.45,18374.0,79.41,79.53,79.39,79.45,18374.0
2025-04-30 12:10:00,79.45,79.45,79.29,79.34,22988.0,79.45,79.45,79.29,79.34,22988.0
2025-04-30 12:20:00,79.34,79.35,79.17,79.26,74961.0,79.34,79.35,79.17,79.26,74961.0
2025-04-30 12:30:00,79.23,79.36,79.18,79.36,18754.0,79.23,79.36,79.18,79.36,18754.0
2025-04-30 12:40:00,79.34,79.46,79.31,79.45,23911.0,79.34,79.46,79.31,79.45,23911.0
2025-04-30 12:50:00,79.45,79.6,79.44,79.59,22769.0,79.45,79.6,79.44,79.59,22769.0
2025-04-30 13:00:00,79.58,79.62,79.43,79.45,21373.0,79.58,79.62,79.43,79.45,21373.0
2025-04-30 13:10:00,79.43,79.46,79.26,79.45,24521.0,79.43,79.46,79.26,79.45,24521.0
2025-04-30 13:20:00,79.44,79.61,79.38,79.6,17016.0,79.44,79.61,79.38,79.6,17016.0
2025-04-30 13:30:00,79.58,79.72,79.57,79.64,28792.0,79.58,79.72,79.57,79.64,28792.0
2025-04-30 13:40:00,79.63,79.77,79.61,79.63,20732.0,79.63,79.77,79.61,79.63,20732.0
2025-04-30 13:50:00,79.63,79.69,79.55,79.58,13482.0,79.63,79.69,79.55,79.58,13482.0
2025-04-30 14:00:00,79.58,79.97,79.49,79.55,74062.0,79.58,79.97,79.49,79.55,74062.0
2025-04-30 14:10:00,79.52,79.72,79.51,79.64,22782.0,79.52,79.72,79.51,79.64,22782.0
2025-04-30 14:20:00,79.64,79.64,79.36,79.43,37584.0,79.64,79.64,79.36,79.43,37584.0
2025-04-30 14:30:00,79.45,79.52,79.27,79.3,30503.0,79.45,79.52,79.27,79.3,30503.0
2025-04-30 14:40:00,79.32,79.47,79.27,79.44,28067.0,79.32,79.47,79.27,79.44,28067.0
2025-04-30 14:50:00,79.41,79.44,79.27,79.29,20731.0,79.41,79.44,79.27,79.29,20731.0
2025-04-30 15:00:00,79.31,79.47,79.31,79.38,29118.0,79.31,79.47,79.31,79.38,29118.0
2025-04-30 15:10:00,79.36,79.56,79.35,79.49,34586.0,79.36,79.56,79.35,79.49,34586.0
2025-04-30 15:20:00,79.48,79.59,79.36,79.4,38789.0,79.48,79.59,79.36,79.4,38789.0
2025-04-30 15:30:00,79.41,79.45,79.24,79.39,83019.0,79.41,79.45,79.24,79.39,83019.0
2025-04-30 15:40:00,79.4,79.98,79.38,79.94,69145.0,79.4,79.98,79.38,79.94,69145.0
2025-04-30 15:50:00,79.95,80.6,79.94,80.4,666324.0,79.95,80.6,79.94,80.4,666324.0
2025-05-01 09:30:00,80.01,80.4,79.72,80.4,71686.0,80.01,80.4,79.72,80.4,71686.0
2025-05-01 09:40:00,80.45,80.61,80.26,80.48,53409.0,80.45,80.61,80.26,80.48,53409.0
2025-05-01 09:50:00,80.5,80.72,80.33,80.33,58677.0,80.5,80.72,80.33,80.33,58677.0
2025-05-01 10:00:00,80.39,80.88,80.38,80.76,48002.0,80.39,80.88,80.38,80.76,48002.0
2025-05-01 10:10:00,80.73,80.89,80.58,80.72,34119.0,80.73,80.89,80.58,80.72,34119.0
2025-05-01 10:20:00,80.73,81.06,80.72,80.91,28716.0,80.73,81.06,80.72,80.91,28716.0
2025-05-01 10:30:00,80.91,80.91,80.61,80.9,34333.0,80.91,80.91,80.61,80.9,34333.0
2025-05-01 10:40:00,80.9,80.93,80.62,80.67,31826.0,80.9,80.93,80.62,80.67,31826.0
2025-05-01 10:50:00,80.66,80.77,80.62,80.75,55062.0,80.66,80.77,80.62,80.75,55062.0
2025-05-01 11:00:00,80.74,80.91,80.68,80.82,23513.0,80.74,80.91,80.68,80.82,23513.0
2025-05-01 11:10:00,80.82,80.9,80.8,80.85,41822.0,80.82,80.9,80.8,80.85,41822.0
2025-05-01 11:20:00,80.83,81.04,80.8,80.9,62185.0,80.83,81.04,80.8,80.9,62185.0
2025-05-01 11:30:00,80.9,80.94,80.74,80.82,35463.0,80.9,80.94,80.74,80.82,35463.0
2025-05-01 11:40:00,80.82,80.88,80.72,80.75,21495.0,80.82,80.88,80.72,80.75,21495.0
2025-05-01 11:50:00,80.78,80.83,80.56,80.67,37302.0,80.78,80.83,80.56,80.67,37302.0
2025-05-01 12:00:00,80.68,80.84,80.6,80.83,14646.0,80.68,80.84,80.6,80.83,14646.0
2025-05-01 12:10:00,80.83,80.83,80.62,80.71,19191.0,80.83,80.83,80.62,80.71,19191.0
2025-05-01 12:20:00,80.7,80.95,80.67,80.91,63530.0,80.7,80.95,80.67,80.91,63530.0
2025-05-01 12:30:00,80.91,80.96,80.86,80.87,29830.0,80.91,80.96,80.86,80.87,29830.0
2025-05-01 12:40:00,80.87,80.9,80.77,80.78,13476.0,80.87,80.9,80.77,80.78,13476.0
2025-05-01 12:50:00,80.81,80.87,80.77,80.81,17733.0,80.81,80.87,80.77,80.81,17733.0
2025-05-01 13:00:00,80.82,81.16,80.82,81.14,18775.0,80.82,81.16,80.82,81.14,18775.0
2025-05-01 13:10:00,81.15,81.18,81.08,81.12,25477.0,81.15,81.18,81.08,81.12,25477.0
2025-05-01 13:20:00,81.14,81.18,81.02,81.02,17586.0,81.14,81.18,81.02,81.02,17586.0
2025-05-01 13:30:00,81.03,81.12,81.03,81.05,21143.0,81.03,81.12,81.03,81.05,21143.0
2025-05-01 13:40:00,81.06,81.08,80.95,81.04,41156.0,81.06,81.08,80.95,81.04,41156.0
2025-05-01 13:50:00,81.05,81.09,80.9,80.97,22953.0,81.05,81.09,80.9,80.97,22953.0
2025-05-01 14:00:00,80.97,81.13,80.97,81.1,29264.0,80.97,81.13,80.97,81.1,29264.0
2025-05-01 14:10:00,81.1,81.14,81.07,81.12,34434.0,81.1,81.14,81.07,81.12,34434.0
2025-05-01 14:20:00,81.14,81.15,81.06,81.15,27816.0,81.14,81.15,81.06,81.15,27816.0
2025-05-01 14:30:00,81.17,81.22,81.14,81.16,30895.0,81.17,81.22,81.14,81.16,30895.0
2025-05-01 14:40:00,81.17,81.28,81.1,81.16,28844.0,81.17,81.28,81.1,81.16,28844.0
2025-05-01 14:50:00,81.17,81.19,81.12,81.13,19462.0,81.17,81.19,81.12,81.13,19462.0
2025-05-01 15:00:00,81.15,81.24,81.12,81.14,37864.0,81.15,81.24,81.12,81.14,37864.0
2025-05-01 15:10:00,81.13,81.26,81.06,81.23,33193.0,81.13,81.26,81.06,81.23,33193.0
2025-05-01 15:20:00,81.24,81.35,81.23,81.34,33719.0,81.24,81.35,81.23,81.34,33719.0
2025-05-01 15:30:00,81.35,81.44,81.3,81.31,57072.0,81.35,81.44,81.3,81.31,57072.0
2025-05-01 15:40:00,81.33,81.52,81.3,81.49,54455.0,81.33,81.52,81.3,81.49,54455.0
2025-05-01 15:50:00,81.52,81.53,80.77,80.92,385929.0,81.52,81.53,80.77,80.92,385929.0
2025-05-02 09:30:00,82.35,83.31,82.2,83.06,155999.0,82.35,83.31,82.2,83.06,155999.0
2025-05-02 09:40:00,83.0,83.03,82.39,82.39,88265.0,83.0,83.03,82.39,82.39,88265.0
2025-05-02 09:50:00,82.39,82.39,81.97,82.25,72385.0,82.39,82.39,81.97,82.25,72385.0
2025-05-02 10:00:00,82.2,82.39,82.02,82.2,68922.0,82.2,82.39,82.02,82.2,68922.0
2025-05-02 10:10:00,82.2,82.41,82.14,82.39,34984.0,82.2,82.41,82.14,82.39,34984.0
2025-05-02 10:20:00,82.39,82.63,82.3,82.62,35400.0,82.39,82.63,82.3,82.62,35400.0
2025-05-02 10:30:00,82.63,82.63,82.41,82.49,61523.0,82.63,82.63,82.41,82.49,61523.0
2025-05-02 10:40:00,82.47,82.47,82.12,82.17,60997.0,82.47,82.47,82.12,82.17,60997.0
2025-05-02 10:50:00,82.2,82.2,82.01,82.17,41326.0,82.2,82.2,82.01,82.17,41326.0
2025-05-02 11:00:00,82.18,82.34,82.13,82.19,52567.0,82.18,82.34,82.13,82.19,52567.0
2025-05-02 11:10:00,82.16,82.19,82.03,82.03,27052.0,82.16,82.19,82.03,82.03,27052.0
2025-05-02 11:20:00,82.0,82.16,81.99,82.04,34514.0,82.0,82.16,81.99,82.04,34514.0
2025-05-02 11:30:00,82.03,82.22,82.02,82.21,35423.0,82.03,82.22,82.02,82.21,35423.0
2025-05-02 11:40:00,82.21,82.31,82.17,82.25,22258.0,82.21,82.31,82.17,82.25,22258.0
2025-05-02 11:50:00,82.27,82.27,82.05,82.1,66832.0,82.27,82.27,82.05,82.1,66832.0
2025-05-02 12:00:00,82.12,82.41,82.08,82.29,58838.0,82.12,82.41,82.08,82.29,58838.0
2025-05-02 12:10:00,82.29,82.38,82.26,82.33,26597.0,82.29,82.38,82.26,82.33,26597.0
2025-05-02 12:20:00,82.33,82.37,82.22,82.23,18916.0,82.33,82.37,82.22,82.23,18916.0
2025-05-02 12:30:00,82.25,82.38,82.24,82.35,17137.0,82.25,82.38,82.24,82.35,17137.0
2025-05-02 12:40:00,82.33,82.33,82.06,82.12,28306.0,82.33,82.33,82.06,82.12,28306.0
2025-05-02 12:50:00,82.11,82.13,82.04,82.06,42933.0,82.11,82.13,82.04,82.06,42933.0
2025-05-02 13:00:00,82.06,82.18,82.03,82.1,41521.0,82.06,82.18,82.03,82.1,41521.0
2025-05-02 13:10:00,82.1,82.13,82.03,82.11,28518.0,82.1,82.13,82.03,82.11,28518.0
2025-05-02 13:20:00,82.1,82.19,82.07,82.14,21461.0,82.1,82.19,82.07,82.14,21461.0
2025-05-02 13:30:00,82.13,82.14,82.0,82.05,21297.0,82.13,82.14,82.0,82.05,21297.0
2025-05-02 13:40:00,82.05,82.11,81.99,82.0,31061.0,82.05,82.11,81.99,82.0,31061.0
2025-05-02 13:50:00,82.0,82.11,81.99,82.06,27947.0,82.0,82.11,81.99,82.06,27947.0
2025-05-02 14:00:00,82.09,82.21,82.09,82.14,24832.0,82.09,82.21,82.09,82.14,24832.0
2025-05-02 14:10:00,82.13,82.23,82.1,82.2,28226.0,82.13,82.23,82.1,82.2,28226.0
2025-05-02 14:20:00,82.22,82.23,82.13,82.14,24653.0,82.22,82.23,82.13,82.14,24653.0
2025-05-02 14:30:00,82.14,82.27,82.12,82.17,28473.0,82.14,82.27,82.12,82.17,28473.0
2025-05-02 14:40:00,82.17,82.29,82.13,82.13,23032.0,82.17,82.29,82.13,82.13,23032.0
2025-05-02 14:50:00,82.14,82.22,82.07,82.17,33104.0,82.14,82.22,82.07,82.17,33104.0
2025-05-02 15:00:00,82.17,82.26,82.11,82.26,43226.0,82.17,82.26,82.11,82.26,43226.0
2025-05-02 15:10:00,82.26,82.39,82.17,82.37,46483.0,82.26,82.39,82.17,82.37,46483.0
2025-05-02 15:20:00,82.35,82.48,82.35,82.42,39956.0,82.35,82.48,82.35,82.42,39956.0
2025-05-02 15:30:00,82.42,82.43,82.16,82.27,122579.0,82.42,82.43,82.16,82.27,122579.0
2025-05-02 15:40:00,82.27,82.34,82.11,82.13,83510.0,82.27,82.34,82.11,82.13,83510.0
2025-05-02 15:50:00,82.11,82.32,82.05,82.14,392621.0,82.11,82.32,82.05,82.14,392621.0
2025-05-05 09:30:00,81.47,81.62,81.19,81.33,86708.0,81.47,81.62,81.19,81.33,86708.0
2025-05-05 09:40:00,81.33,81.58,81.26,81.51,50113.0,81.33,81.58,81.26,81.51,50113.0
2025-05-05 09:50:00,81.5,81.83,81.37,81.78,25747.0,81.5,81.83,81.37,81.78,25747.0
2025-05-05 10:00:00,81.81,82.14,81.78,82.03,51341.0,81.81,82.14,81.78,82.03,51341.0
2025-05-05 10:10:00,82.01,82.17,81.95,82.08,57083.0,82.01,82.17,81.95,82.08,57083.0
2025-05-05 10:20:00,82.08,82.26,82.01,82.26,57709.0,82.08,82.26,82.01,82.26,57709.0
2025-05-05 10:30:00,82.26,82.39,82.19,82.31,95013.0,82.26,82.39,82.19,82.31,95013.0
2025-05-05 10:40:00,82.31,82.4,82.26,82.26,46267.0,82.31,82.4,82.26,82.26,46267.0
2025-05-05 10:50:00,82.26,82.41,82.2,82.38,15745.0,82.26,82.41,82.2,82.38,15745.0
2025-05-05 11:00:00,82.4,82.49,82.32,82.37,123588.0,82.4,82.49,82.32,82.37,123588.0
2025-05-05 11:10:00,82.37,82.42,82.28,82.34,12353.0,82.37,82.42,82.28,82.34,12353.0
2025-05-05 11:20:00,82.39,82.57,82.36,82.54,19535.0,82.39,82.57,82.36,82.54,19535.0
2025-05-05 11:30:00,82.55,82.6,82.45,82.52,24428.0,82.55,82.6,82.45,82.52,24428.0
2025-05-05 11:40:00,82.53,82.7,82.51,82.64,15119.0,82.53,82.7,82.51,82.64,15119.0
2025-05-05 11:50:00,82.65,82.74,82.55,82.56,22225.0,82.65,82.74,82.55,82.56,22225.0
2025-05-05 12:00:00,82.54,82.73,82.52,82.66,22361.0,82.54,82.73,82.52,82.66,22361.0
2025-05-05 12:10:00,82.65,82.71,82.63,82.66,23508.0,82.65,82.71,82.63,82.66,23508.0
2025-05-05 12:20:00,82.67,82.7,82.63,82.7,30578.0,82.67,82.7,82.63,82.7,30578.0
2025-05-05 12:30:00,82.69,82.74,82.61,82.73,22528.0,82.69,82.74,82.61,82.73,22528.0
2025-05-05 12:40:00,82.73,82.78,82.71,82.73,18275.0,82.73,82.78,82.71,82.73,18275.0
2025-05-05 12:50:00,82.75,82.76,82.7,82.73,8286.0,82.75,82.76,82.7,82.73,8286.0
2025-05-05 13:00:00,82.72,82.74,82.59,82.62,25165.0,82.72,82.74,82.59,82.62,25165.0
2025-05-05 13:10:00,82.64,82.67,82.49,82.52,25348.0,82.64,82.67,82.49,82.52,25348.0
2025-05-05 13:20:00,82.51,82.52,82.44,82.45,10153.0,82.51,82.52,82.44,82.45,10153.0
2025-05-05 13:30:00,82.48,82.68,82.48,82.6,23920.0,82.48,82.68,82.48,82.6,23920.0
2025-05-05 13:40:00,82.62,82.66,82.57,82.64,13739.0,82.62,82.66,82.57,82.64,13739.0
2025-05-05 13:50:00,82.64,82.66,82.52,82.53,20536.0,82.64,82.66,82.52,82.53,20536.0
2025-05-05 14:00:00,82.51,82.63,82.5,82.59,25320.0,82.51,82.63,82.5,82.59,25320.0
2025-05-05 14:10:00,82.59,82.64,82.57,82.59,19646.0,82.59,82.64,82.57,82.59,19646.0
2025-05-05 14:20:00,82.59,82.66,82.57,82.58,24633.0,82.59,82.66,82.57,82.58,24633.0
2025-05-05 14:30:00,82.59,82.62,82.56,82.62,30163.0,82.59,82.62,82.56,82.62,30163.0
2025-05-05 14:40:00,82.62,82.64,82.53,82.54,21745.0,82.62,82.64,82.53,82.54,21745.0
2025-05-05 14:50:00,82.54,82.59,82.45,82.48,22906.0,82.54,82.59,82.45,82.48,22906.0
2025-05-05 15:00:00,82.48,82.49,82.38,82.44,51549.0,82.48,82.49,82.38,82.44,51549.0
2025-05-05 15:10:00,82.46,82.54,82.42,82.48,62108.0,82.46,82.54,82.42,82.48,62108.0
2025-05-05 15:20:00,82.48,82.48,82.35,82.36,32686.0,82.48,82.48,82.35,82.36,32686.0
2025-05-05 15:30:00,82.35,82.4,82.28,82.3,62119.0,82.35,82.4,82.28,82.3,62119.0
2025-05-05 15:40:00,82.3,82.32,82.16,82.19,115547.0,82.3,82.32,82.16,82.19,115547.0
2025-05-05 15:50:00,82.21,82.27,82.1,82.14,194776.0,82.21,82.27,82.1,82.14,194776.0
2025-05-06 09:30:00,81.4,82.01,81.12,82.01,105035.0,81.4,82.01,81.12,82.01,105035.0
2025-05-06 09:40:00,82.0,82.05,81.79,81.83,54241.0,82.0,82.05,81.79,81.83,54241.0
2025-05-06 09:50:00,81.86,82.1,81.75,82.09,167283.0,81.86,82.1,81.75,82.09,167283.0
2025-05-06 10:00:00,82.1,82.11,81.91,82.06,35421.0,82.1,82.11,81.91,82.06,35421.0
2025-05-06 10:10:00,82.06,82.33,82.01,82.31,35211.0,82.06,82.33,82.01,82.31,35211.0
2025-05-06 10:20:00,82.34,82.51,82.34,82.48,42798.0,82.34,82.51,82.34,82.48,42798.0
2025-05-06 10:30:00,82.48,82.53,82.43,82.51,35538.0,82.48,82.53,82.43,82.51,35538.0
2025-05-06 10:40:00,82.52,82.74,82.47,82.7,42230.0,82.52,82.74,82.47,82.7,42230.0
2025-05-06 10:50:00,82.7,82.84,82.62,82.8,28136.0,82.7,82.84,82.62,82.8,28136.0
2025-05-06 11:00:00,82.81,82.86,82.76,82.83,88276.0,82.81,82.86,82.76,82.83,88276.0
2025-05-06 11:10:00,82.84,82.87,82.73,82.81,58619.0,82.84,82.87,82.73,82.81,58619.0
2025-05-06 11:20:00,82.83,83.0,82.82,82.96,47303.0,82.83,83.0,82.82,82.96,47303.0
2025-05-06 11:30:00,82.97,83.19,82.92,83.19,89239.0,82.97,83.19,82.92,83.19,89239.0
2025-05-06 11:40:00,83.2,83.22,83.07,83.19,51619.0,83.2,83.22,83.07,83.19,51619.0
2025-05-06 11:50:00,83.19,83.21,83.13,83.17,51325.0,83.19,83.21,83.13,83.17,51325.0
2025-05-06 12:00:00,83.17,83.24,83.12,83.13,82867.0,83.17,83.24,83.12,83.13,82867.0
2025-05-06 12:10:00,83.14,83.55,83.13,83.47,97039.0,83.14,83.55,83.13,83.47,97039.0
2025-05-06 12:20:00,83.46,83.46,83.06,83.06,60262.0,83.46,83.46,83.06,83.06,60262.0
2025-05-06 12:30:00,83.07,83.19,83.03,83.15,49681.0,83.07,83.19,83.03,83.15,49681.0
2025-05-06 12:40:00,83.14,83.19,82.96,82.97,53279.0,83.14,83.19,82.96,82.97,53279.0
2025-05-06 12:50:00,82.97,82.97,82.81,82.81,33005.0,82.97,82.97,82.81,82.81,33005.0
2025-05-06 13:00:00,82.83,82.95,82.78,82.91,32370.0,82.83,82.95,82.78,82.91,32370.0
2025-05-06 13:10:00,82.9,82.99,82.85,82.98,33185.0,82.9,82.99,82.85,82.98,33185.0
2025-05-06 13:20:00,82.97,83.02,82.86,82.93,53577.0,82.97,83.02,82.86,82.93,53577.0
2025-05-06 13:30:00,82.92,83.03,82.86,82.86,54589.0,82.92,83.03,82.86,82.86,54589.0
2025-05-06 13:40:00,82.87,82.87,82.71,82.76,38111.0,82.87,82.87,82.71,82.76,38111.0
2025-05-06 13:50:00,82.75,82.82,82.71,82.74,26281.0,82.75,82.82,82.71,82.74,26281.0
2025-05-06 14:00:00,82.73,83.0,82.73,83.0,45703.0,82.73,83.0,82.73,83.0,45703.0
2025-05-06 14:10:00,83.0,83.07,82.9,83.05,35120.0,83.0,83.07,82.9,83.05,35120.0
2025-05-06 14:20:00,83.06,83.2,83.04,83.18,44210.0,83.06,83.2,83.04,83.18,44210.0
2025-05-06 14:30:00,83.18,83.24,83.14,83.14,29107.0,83.18,83.24,83.14,83.14,29107.0
2025-05-06 14:40:00,83.16,83.26,83.15,83.19,24794.0,83.16,83.26,83.15,83.19,24794.0
2025-05-06 14:50:00,83.2,83.27,83.11,83.27,35314.0,83.2,83.27,83.11,83.27,35314.0
2025-05-06 15:00:00,83.27,83.27,83.11,83.13,46492.0,83.27,83.27,83.11,83.13,46492.0
2025-05-06 15:10:00,83.14,83.25,83.02,83.17,57353.0,83.14,83.25,83.02,83.17,57353.0
2025-05-06 15:20:00,83.15,83.46,83.13,83.39,101020.0,83.15,83.46,83.13,83.39,101020.0
2025-05-06 15:30:00,83.4,83.5,83.37,83.47,108177.0,83.4,83.5,83.37,83.47,108177.0
2025-05-06 15:40:00,83.47,83.52,83.27,83.3,153177.0,83.47,83.52,83.27,83.3,153177.0
2025-05-06 15:50:00,83.31,83.31,82.84,82.86,370417.0,83.31,83.31,82.84,82.86,370417.0
2025-05-07 09:30:00,82.91,83.66,82.91,83.58,92192.0,82.91,83.66,82.91,83.58,92192.0
2025-05-07 09:40:00,83.58,83.79,83.5,83.5,51194.0,83.58,83.79,83.5,83.5,51194.0
2025-05-07 09:50:00,83.5,83.78,83.39,83.77,40496.0,83.5,83.78,83.39,83.77,40496.0
2025-05-07 10:00:00,83.82,83.87,83.72,83.8,34984.0,83.82,83.87,83.72,83.8,34984.0
2025-05-07 10:10:00,83.8,83.85,83.64,83.7,37539.0,83.8,83.85,83.64,83.7,37539.0
2025-05-07 10:20:00,83.7,83.82,83.67,83.77,29089.0,83.7,83.82,83.67,83.77,29089.0
2025-05-07 10:30:00,83.77,83.81,83.6,83.63,36598.0,83.77,83.81,83.6,83.63,36598.0
2025-05-07 10:40:00,83.63,83.75,83.57,83.7,28924.0,83.63,83.75,83.57,83.7,28924.0
2025-05-07 10:50:00,83.72,83.81,83.56,83.8,60408.0,83.72,83.81,83.56,83.8,60408.0
2025-05-07 11:00:00,83.77,83.84,83.67,83.83,24215.0,83.77,83.84,83.67,83.83,24215.0
2025-05-07 11:10:00,83.83,83.85,83.74,83.79,54735.0,83.83,83.85,83.74,83.79,54735.0
2025-05-07 11:20:00,83.81,83.93,83.79,83.92,33661.0,83.81,83.93,83.79,83.92,33661.0
2025-05-07 11:30:00,83.92,84.03,83.86,83.98,44478.0,83.92,84.03,83.86,83.98,44478.0
2025-05-07 11:40:00,83.97,84.05,83.78,83.87,43647.0,83.97,84.05,83.78,83.87,43647.0
2025-05-07 11:50:00,83.87,83.95,83.84,83.94,34913.0,83.87,83.95,83.84,83.94,34913.0
2025-05-07 12:00:00,83.92,84.05,83.92,84.02,50853.0,83.92,84.05,83.92,84.02,50853.0
2025-05-07 12:10:00,84.02,84.17,84.01,84.13,29809.0,84.02,84.17,84.01,84.13,29809.0
2025-05-07 12:20:00,84.16,84.16,83.91,83.91,27321.0,84.16,84.16,83.91,83.91,27321.0
2025-05-07 12:30:00,83.9,83.98,83.78,83.8,59769.0,83.9,83.98,83.78,83.8,59769.0
2025-05-07 12:40:00,83.81,83.88,83.8,83.85,9527.0,83.81,83.88,83.8,83.85,9527.0
2025-05-07 12:50:00,83.86,83.94,83.84,83.92,10250.0,83.86,83.94,83.84,83.92,10250.0
2025-05-07 13:00:00,83.93,83.93,83.75,83.78,14641.0,83.93,83.93,83.75,83.78,14641.0
2025-05-07 13:10:00,83.79,83.85,83.71,83.83,31285.0,83.79,83.85,83.71,83.83,31285.0
2025-05-07 13:20:00,83.83,83.87,83.77,83.83,20188.0,83.83,83.87,83.77,83.83,20188.0
2025-05-07 13:30:00,83.84,83.84,83.7,83.74,65564.0,83.84,83.84,83.7,83.74,65564.0
2025-05-07 13:40:00,83.75,83.78,83.7,83.77,26317.0,83.75,83.78,83.7,83.77,26317.0
2025-05-07 13:50:00,83.77,83.78,83.49,83.62,85273.0,83.77,83.78,83.49,83.62,85273.0
2025-05-07 14:00:00,83.59,83.8,83.23,83.31,121291.0,83.59,83.8,83.23,83.31,121291.0
2025-05-07 14:10:00,83.31,83.48,83.2,83.43,106072.0,83.31,83.48,83.2,83.43,106072.0
2025-05-07 14:20:00,83.45,83.61,83.45,83.51,81057.0,83.45,83.61,83.45,83.51,81057.0
2025-05-07 14:30:00,83.51,83.8,83.44,83.79,51810.0,83.51,83.8,83.44,83.79,51810.0
2025-05-07 14:40:00,83.75,83.88,83.46,83.57,62815.0,83.75,83.88,83.46,83.57,62815.0
2025-05-07 14:50:00,83.62,84.04,83.45,83.98,52312.0,83.62,84.04,83.45,83.98,52312.0
2025-05-07 15:00:00,83.98,84.06,83.88,84.01,54748.0,83.98,84.06,83.88,84.01,54748.0
2025-05-07 15:10:00,84.01,84.09,83.82,84.09,89419.0,84.01,84.09,83.82,84.09,89419.0
2025-05-07 15:20:00,84.09,84.1,83.62,83.65,185846.0,84.09,84.1,83.62,83.65,185846.0
2025-05-07 15:30:00,83.62,83.88,83.62,83.81,176103.0,83.62,83.88,83.62,83.81,176103.0
2025-05-07 15:40:00,83.81,84.26,83.74,83.91,161197.0,83.81,84.26,83.74,83.91,161197.0
2025-05-07 15:50:00,83.89,84.12,83.72,83.92,459230.0,83.89,84.12,83.72,83.92,459230.0
2025-05-08 09:30:00,84.54,85.1,84.54,84.72,104432.0,84.54,85.1,84.54,84.72,104432.0
2025-05-08 09:40:00,84.81,85.17,84.8,84.94,51990.0,84.81,85.17,84.8,84.94,51990.0
2025-05-08 09:50:00,84.98,85.26,84.95,85.23,46947.0,84.98,85.26,84.95,85.23,46947.0
2025-05-08 10:00:00,85.22,85.38,85.05,85.08,26037.0,85.22,85.38,85.05,85.08,26037.0
2025-05-08 10:10:00,85.05,85.05,84.79,85.03,65741.0,85.05,85.05,84.79,85.03,65741.0
2025-05-08 10:20:00,85.05,85.23,85.02,85.23,28747.0,85.05,85.23,85.02,85.23,28747.0
2025-05-08 10:30:00,85.22,85.36,84.99,84.99,81580.0,85.22,85.36,84.99,84.99,81580.0
2025-05-08 10:40:00,85.01,85.13,84.97,85.0,38300.0,85.01,85.13,84.97,85.0,38300.0
2025-05-08 10:50:00,85.0,85.1,84.81,84.95,50669.0,85.0,85.1,84.81,84.95,50669.0
2025-05-08 11:00:00,84.93,85.11,84.85,85.1,21883.0,84.93,85.11,84.85,85.1,21883.0
2025-05-08 11:10:00,85.12,85.39,85.08,85.37,43417.0,85.12,85.39,85.08,85.37,43417.0
2025-05-08 11:20:00,85.35,85.67,85.35,85.54,75418.0,85.35,85.67,85.35,85.54,75418.0
2025-05-08 11:30:00,85.54,85.67,85.42,85.67,23231.0,85.54,85.67,85.42,85.67,23231.0
2025-05-08 11:40:00,85.68,86.07,85.68,86.07,36026.0,85.68,86.07,85.68,86.07,36026.0
2025-05-08 11:50:00,86.08,86.09,85.8,85.84,54339.0,86.08,86.09,85.8,85.84,54339.0
2025-05-08 12:00:00,85.86,85.92,85.83,85.9,18384.0,85.86,85.92,85.83,85.9,18384.0
2025-05-08 12:10:00,85.91,86.04,85.85,86.02,38466.0,85.91,86.04,85.85,86.02,38466.0
2025-05-08 12:20:00,86.02,86.09,85.91,85.92,104432.0,86.02,86.09,85.91,85.92,104432.0
2025-05-08 12:30:00,85.93,86.04,85.89,86.04,47871.0,85.93,86.04,85.89,86.04,47871.0
2025-05-08 12:40:00,86.04,86.09,85.99,86.07,129936.0,86.04,86.09,85.99,86.07,129936.0
2025-05-08 12:50:00,86.08,86.19,86.07,86.14,32517.0,86.08,86.19,86.07,86.14,32517.0
2025-05-08 13:00:00,86.13,86.18,86.06,86.15,44814.0,86.13,86.18,86.06,86.15,44814.0
2025-05-08 13:10:00,86.14,86.14,85.98,86.12,111930.0,86.14,86.14,85.98,86.12,111930.0
2025-05-08 13:20:00,86.12,86.12,85.95,85.98,52678.0,86.12,86.12,85.95,85.98,52678.0
2025-05-08 13:30:00,85.98,86.0,85.74,85.88,106249.0,85.98,86.0,85.74,85.88,106249.0
2025-05-08 13:40:00,85.89,85.91,85.68,85.75,70069.0,85.89,85.91,85.68,85.75,70069.0
2025-05-08 13:50:00,85.75,85.78,85.54,85.61,68260.0,85.75,85.78,85.54,85.61,68260.0
2025-05-08 14:00:00,85.6,85.79,85.58,85.78,49213.0,85.6,85.79,85.58,85.78,49213.0
2025-05-08 14:10:00,85.78,85.86,85.75,85.84,54944.0,85.78,85.86,85.75,85.84,54944.0
2025-05-08 14:20:00,85.86,85.89,85.79,85.83,39959.0,85.86,85.89,85.79,85.83,39959.0
2025-05-08 14:30:00,85.84,85.96,85.84,85.9,44422.0,85.84,85.96,85.84,85.9,44422.0
2025-05-08 14:40:00,85.91,85.97,85.91,85.91,27286.0,85.91,85.97,85.91,85.91,27286.0
2025-05-08 14:50:00,85.9,85.91,85.8,85.83,39046.0,85.9,85.91,85.8,85.83,39046.0
2025-05-08 15:00:00,85.82,85.92,85.72,85.76,78425.0,85.82,85.92,85.72,85.76,78425.0
2025-05-08 15:10:00,85.75,85.8,85.69,85.79,67945.0,85.75,85.8,85.69,85.79,67945.0
2025-05-08 15:20:00,85.8,86.04,85.8,86.03,104157.0,85.8,86.04,85.8,86.03,104157.0
2025-05-08 15:30:00,86.03,86.07,85.84,85.89,51303.0,86.03,86.07,85.84,85.89,51303.0
2025-05-08 15:40:00,85.89,85.9,85.73,85.75,64932.0,85.89,85.9,85.73,85.75,64932.0
2025-05-08 15:50:00,85.75,85.78,85.39,85.53,370163.0,85.75,85.78,85.39,85.53,370163.0
2025-05-09 09:30:00,86.0,86.38,85.8,86.11,91692.0,86.0,86.38,85.8,86.11,91692.0
2025-05-09 09:40:00,86.13,86.24,85.9,86.03,34021.0,86.13,86.24,85.9,86.03,34021.0
2025-05-09 09:50:00,86.03,86.2,85.96,86.14,32803.0,86.03,86.2,85.96,86.14,32803.0
2025-05-09 10:00:00,86.13,86.17,85.83,86.02,34576.0,86.13,86.17,85.83,86.02,34576.0
2025-05-09 10:10:00,86.02,86.05,85.84,85.92,36588.0,86.02,86.05,85.84,85.92,36588.0
2025-05-09 10:20:00,85.93,85.93,85.69,85.82,55629.0,85.93,85.93,85.69,85.82,55629.0
2025-05-09 10:30:00,85.84,86.0,85.78,86.0,36365.0,85.84,86.0,85.78,86.0,36365.0
2025-05-09 10:40:00,86.0,86.17,85.97,86.16,68349.0,86.0,86.17,85.97,86.16,68349.0
2025-05-09 10:50:00,86.17,86.31,86.04,86.28,46236.0,86.17,86.31,86.04,86.28,46236.0
2025-05-09 11:00:00,86.28,86.32,86.09,86.09,65000.0,86.28,86.32,86.09,86.09,65000.0
2025-05-09 11:10:00,86.12,86.14,85.98,86.09,65588.0,86.12,86.14,85.98,86.09,65588.0
2025-05-09 11:20:00,86.12,86.28,86.08,86.11,87365.0,86.12,86.28,86.08,86.11,87365.0
2025-05-09 11:30:00,86.09,86.1,85.97,86.06,33770.0,86.09,86.1,85.97,86.06,33770.0
2025-05-09 11:40:00,86.03,86.07,85.95,85.98,32044.0,86.03,86.07,85.95,85.98,32044.0
2025-05-09 11:50:00,85.96,86.13,85.96,86.11,24757.0,85.96,86.13,85.96,86.11,24757.0
2025-05-09 12:00:00,86.09,86.12,85.97,85.99,19131.0,86.09,86.12,85.97,85.99,19131.0
2025-05-09 12:10:00,85.99,86.06,85.9,86.03,30618.0,85.99,86.06,85.9,86.03,30618.0
2025-05-09 12:20:00,86.04,86.07,85.97,85.97,17602.0,86.04,86.07,85.97,85.97,17602.0
2025-05-09 12:30:00,85.98,86.04,85.92,85.99,32899.0,85.98,86.04,85.92,85.99,32899.0
2025-05-09 12:40:00,85.98,86.02,85.86,85.93,34848.0,85.98,86.02,85.86,85.93,34848.0
2025-05-09 12:50:00,85.94,86.0,85.9,85.94,28690.0,85.94,86.0,85.9,85.94,28690.0
2025-05-09 13:00:00,85.94,86.0,85.91,85.95,21262.0,85.94,86.0,85.91,85.95,21262.0
2025-05-09 13:10:00,85.95,86.04,85.93,86.02,25508.0,85.95,86.04,85.93,86.02,25508.0
2025-05-09 13:20:00,86.03,86.14,85.9,86.08,43255.0,86.03,86.14,85.9,86.08,43255.0
2025-05-09 13:30:00,86.07,86.11,86.01,86.11,19233.0,86.07,86.11,86.01,86.11,19233.0
2025-05-09 13:40:00,86.11,86.22,86.11,86.17,27830.0,86.11,86.22,86.11,86.17,27830.0
2025-05-09 13:50:00,86.16,86.18,86.07,86.15,17993.0,86.16,86.18,86.07,86.15,17993.0
2025-05-09 14:00:00,86.13,86.15,86.02,86.03,26620.0,86.13,86.15,86.02,86.03,26620.0
2025-05-09 14:10:00,86.03,86.07,85.99,86.03,33135.0,86.03,86.07,85.99,86.03,33135.0
2025-05-09 14:20:00,86.03,86.04,85.9,85.91,36736.0,86.03,86.04,85.9,85.91,36736.0
2025-05-09 14:30:00,85.91,86.0,85.9,85.97,41307.0,85.91,86.0,85.9,85.97,41307.0
2025-05-09 14:40:00,85.97,86.04,85.95,85.98,32339.0,85.97,86.04,85.95,85.98,32339.0
2025-05-09 14:50:00,85.98,86.04,85.93,85.93,50503.0,85.98,86.04,85.93,85.93,50503.0
2025-05-09 15:00:00,85.93,86.03,85.93,86.01,61297.0,85.93,86.03,85.93,86.01,61297.0
2025-05-09 15:10:00,86.0,86.02,85.94,86.01,70034.0,86.0,86.02,85.94,86.01,70034.0
2025-05-09 15:20:00,86.0,86.01,85.87,85.87,88556.0,86.0,86.01,85.87,85.87,88556.0
2025-05-09 15:30:00,85.88,85.96,85.73,85.93,72500.0,85.88,85.96,85.73,85.93,72500.0
2025-05-09 15:40:00,85.93,85.94,85.73,85.8,80622.0,85.93,85.94,85.73,85.8,80622.0
2025-05-09 15:50:00,85.82,85.94,85.74,85.9,291106.0,85.82,85.94,85.74,85.9,291106.0
2025-05-12 09:30:00,87.95,88.55,87.19,87.39,213788.0,87.95,88.55,87.19,87.39,213788.0
2025-05-12 09:40:00,87.41,87.5,86.9,87.14,58873.0,87.41,87.5,86.9,87.14,58873.0
2025-05-12 09:50:00,87.21,87.21,86.93,86.97,95875.0,87.21,87.21,86.93,86.97,95875.0
2025-05-12 10:00:00,86.97,87.25,86.82,86.9,124110.0,86.97,87.25,86.82,86.9,124110.0
2025-05-12 10:10:00,86.9,87.26,86.85,87.09,97469.0,86.9,87.26,86.85,87.09,97469.0
2025-05-12 10:20:00,87.07,87.16,86.78,86.87,44679.0,87.07,87.16,86.78,86.87,44679.0
2025-05-12 10:30:00,86.89,86.91,86.63,86.81,81126.0,86.89,86.91,86.63,86.81,81126.0
2025-05-12 10:40:00,86.82,87.09,86.82,87.07,55503.0,86.82,87.09,86.82,87.07,55503.0
2025-05-12 10:50:00,87.07,87.27,87.05,87.17,39432.0,87.07,87.27,87.05,87.17,39432.0
2025-05-12 11:00:00,87.16,87.35,87.04,87.08,47777.0,87.16,87.35,87.04,87.08,47777.0
2025-05-12 11:10:00,87.08,87.2,86.95,87.02,50828.0,87.08,87.2,86.95,87.02,50828.0
2025-05-12 11:20:00,87.02,87.04,86.72,86.98,116835.0,87.02,87.04,86.72,86.98,116835.0
2025-05-12 11:30:00,86.97,87.08,86.97,87.01,46465.0,86.97,87.08,86.97,87.01,46465.0
2025-05-12 11:40:00,86.98,87.02,86.91,86.93,64882.0,86.98,87.02,86.91,86.93,64882.0
2025-05-12 11:50:00,86.92,86.96,86.85,86.92,19257.0,86.92,86.96,86.85,86.92,19257.0
2025-05-12 12:00:00,86.89,87.09,86.88,87.09,52385.0,86.89,87.09,86.88,87.09,52385.0
2025-05-12 12:10:00,87.09,87.12,87.02,87.03,29805.0,87.09,87.12,87.02,87.03,29805.0
2025-05-12 12:20:00,87.04,87.2,87.02,87.03,38056.0,87.04,87.2,87.02,87.03,38056.0
2025-05-12 12:30:00,87.03,87.08,86.97,87.02,22184.0,87.03,87.08,86.97,87.02,22184.0
2025-05-12 12:40:00,87.02,87.12,86.98,87.07,16802.0,87.02,87.12,86.98,87.07,16802.0
2025-05-12 12:50:00,87.09,87.28,87.09,87.27,24761.0,87.09,87.28,87.09,87.27,24761.0
2025-05-12 13:00:00,87.27,87.32,87.22,87.25,34124.0,87.27,87.32,87.22,87.25,34124.0
2025-05-12 13:10:00,87.24,87.24,87.11,87.12,20802.0,87.24,87.24,87.11,87.12,20802.0
2025-05-12 13:20:00,87.1,87.12,86.98,86.99,35623.0,87.1,87.12,86.98,86.99,35623.0
2025-05-12 13:30:00,87.02,87.11,87.0,87.02,38924.0,87.02,87.11,87.0,87.02,38924.0
2025-05-12 13:40:00,87.02,87.06,86.97,87.01,26087.0,87.02,87.06,86.97,87.01,26087.0
2025-05-12 13:50:00,87.01,87.09,86.95,86.98,31961.0,87.01,87.09,86.95,86.98,31961.0
2025-05-12 14:00:00,86.96,87.06,86.92,86.99,23208.0,86.96,87.06,86.92,86.99,23208.0
2025-05-12 14:10:00,87.01,87.03,86.93,86.97,30748.0,87.01,87.03,86.93,86.97,30748.0
2025-05-12 14:20:00,86.98,87.01,86.94,86.98,23972.0,86.98,87.01,86.94,86.98,23972.0
2025-05-12 14:30:00,86.99,87.11,86.98,87.06,36327.0,86.99,87.11,86.98,87.06,36327.0
2025-05-12 14:40:00,87.07,87.07,86.88,86.9,49769.0,87.07,87.07,86.88,86.9,49769.0
2025-05-12 14:50:00,86.91,86.93,86.8,86.82,29574.0,86.91,86.93,86.8,86.82,29574.0
2025-05-12 15:00:00,86.83,86.89,86.78,86.8,50507.0,86.83,86.89,86.78,86.8,50507.0
2025-05-12 15:10:00,86.8,86.82,86.52,86.59,154183.0,86.8,86.82,86.52,86.59,154183.0
2025-05-12 15:20:00,86.59,86.64,86.54,86.59,92491.0,86.59,86.64,86.54,86.59,92491.0
2025-05-12 15:30:00,86.59,86.8,86.58,86.72,135906.0,86.59,86.8,86.58,86.72,135906.0
2025-05-12 15:40:00,86.73,86.83,86.63,86.76,123163.0,86.73,86.83,86.63,86.76,123163.0
2025-05-12 15:50:00,86.74,87.13,86.66,87.07,378833.0,86.74,87.13,86.66,87.07,378833.0
2025-05-13 09:30:00,87.25,87.4,86.97,87.28,59034.0,87.25,87.4,86.97,87.28,59034.0
2025-05-13 09:40:00,87.28,87.68,87.2,87.52,64566.0,87.28,87.68,87.2,87.52,64566.0
2025-05-13 09:50:00,87.49,87.69,87.36,87.64,43784.0,87.49,87.69,87.36,87.64,43784.0
2025-05-13 10:00:00,87.65,87.74,87.49,87.56,45547.0,87.65,87.74,87.49,87.56,45547.0
2025-05-13 10:10:00,87.54,88.04,87.53,87.95,21881.0,87.54,88.04,87.53,87.95,21881.0
2025-05-13 10:20:00,87.98,88.25,87.94,88.09,31859.0,87.98,88.25,87.94,88.09,31859.0
2025-05-13 10:30:00,88.1,88.15,87.96,87.99,25799.0,88.1,88.15,87.96,87.99,25799.0
2025-05-13 10:40:00,88.0,88.05,87.91,88.02,26872.0,88.0,88.05,87.91,88.02,26872.0
2025-05-13 10:50:00,88.04,88.1,87.9,87.92,33019.0,88.04,88.1,87.9,87.92,33019.0
2025-05-13 11:00:00,87.9,87.99,87.8,87.98,37309.0,87.9,87.99,87.8,87.98,37309.0
2025-05-13 11:10:00,87.99,88.01,87.9,87.97,19329.0,87.99,88.01,87.9,87.97,19329.0
2025-05-13 11:20:00,87.95,88.14,87.92,88.06,13519.0,87.95,88.14,87.92,88.06,13519.0
2025-05-13 11:30:00,88.03,88.19,88.03,88.18,23235.0,88.03,88.19,88.03,88.18,23235.0
2025-05-13 11:40:00,88.18,88.34,88.15,88.27,19110.0,88.18,88.34,88.15,88.27,19110.0
2025-05-13 11:50:00,88.27,88.42,88.23,88.32,26616.0,88.27,88.42,88.23,88.32,26616.0
2025-05-13 12:00:00,88.33,88.33,88.16,88.22,16490.0,88.33,88.33,88.16,88.22,16490.0
2025-05-13 12:10:00,88.21,88.29,88.17,88.17,18239.0,88.21,88.29,88.17,88.17,18239.0
2025-05-13 12:20:00,88.17,88.23,88.06,88.06,17998.0,88.17,88.23,88.06,88.06,17998.0
2025-05-13 12:30:00,88.06,88.08,87.98,88.03,13496.0,88.06,88.08,87.98,88.03,13496.0
2025-05-13 12:40:00,88.04,88.17,88.02,88.13,27148.0,88.04,88.17,88.02,88.13,27148.0
2025-05-13 12:50:00,88.15,88.22,88.08,88.16,15254.0,88.15,88.22,88.08,88.16,15254.0
2025-05-13 13:00:00,88.17,88.24,88.11,88.15,33069.0,88.17,88.24,88.11,88.15,33069.0
2025-05-13 13:10:00,88.14,88.25,88.1,88.25,11695.0,88.14,88.25,88.1,88.25,11695.0
2025-05-13 13:20:00,88.26,88.26,88.2,88.23,32156.0,88.26,88.26,88.2,88.23,32156.0
2025-05-13 13:30:00,88.24,88.43,88.23,88.25,20223.0,88.24,88.43,88.23,88.25,20223.0
2025-05-13 13:40:00,88.25,88.28,88.17,88.2,25461.0,88.25,88.28,88.17,88.2,25461.0
2025-05-13 13:50:00,88.2,88.22,88.03,88.15,27199.0,88.2,88.22,88.03,88.15,27199.0
2025-05-13 14:00:00,88.15,88.21,88.07,88.11,13419.0,88.15,88.21,88.07,88.11,13419.0
2025-05-13 14:10:00,88.11,88.13,88.06,88.13,21670.0,88.11,88.13,88.06,88.13,21670.0
2025-05-13 14:20:00,88.12,88.13,88.06,88.06,20902.0,88.12,88.13,88.06,88.06,20902.0
2025-05-13 14:30:00,88.06,88.14,88.03,88.13,23516.0,88.06,88.14,88.03,88.13,23516.0
2025-05-13 14:40:00,88.13,88.2,88.05,88.2,22205.0,88.13,88.2,88.05,88.2,22205.0
2025-05-13 14:50:00,88.2,88.36,88.19,88.3,22204.0,88.2,88.36,88.19,88.3,22204.0
2025-05-13 15:00:00,88.29,88.3,88.22,88.28,22350.0,88.29,88.3,88.22,88.28,22350.0
2025-05-13 15:10:00,88.28,88.46,88.27,88.42,54656.0,88.28,88.46,88.27,88.42,54656.0
2025-05-13 15:20:00,88.41,88.45,88.27,88.29,71679.0,88.41,88.45,88.27,88.29,71679.0
2025-05-13 15:30:00,88.3,88.45,88.26,88.42,46700.0,88.3,88.45,88.26,88.42,46700.0
2025-05-13 15:40:00,88.42,88.43,88.23,88.25,52114.0,88.42,88.43,88.23,88.25,52114.0
2025-05-13 15:50:00,88.26,88.28,87.92,87.92,233337.0,88.26,88.28,87.92,87.92,233337.0
2025-05-14 09:30:00,88.07,88.23,87.7,87.94,54722.0,88.07,88.23,87.7,87.94,54722.0
2025-05-14 09:40:00,87.95,88.14,87.87,87.95,27161.0,87.95,88.14,87.87,87.95,27161.0
2025-05-14 09:50:00,87.94,87.94,87.76,87.94,35857.0,87.94,87.94,87.76,87.94,35857.0
2025-05-14 10:00:00,87.94,88.04,87.76,87.95,43042.0,87.94,88.04,87.76,87.95,43042.0
2025-05-14 10:10:00,87.94,87.94,87.64,87.69,20447.0,87.94,87.94,87.64,87.69,20447.0
2025-05-14 10:20:00,87.69,87.86,87.67,87.84,20946.0,87.69,87.86,87.67,87.84,20946.0
2025-05-14 10:30:00,87.85,87.91,87.79,87.87,34184.0,87.85,87.91,87.79,87.87,34184.0
2025-05-14 10:40:00,87.86,88.0,87.85,87.88,32660.0,87.86,88.0,87.85,87.88,32660.0
2025-05-14 10:50:00,87.88,87.94,87.76,87.83,26700.0,87.88,87.94,87.76,87.83,26700.0
2025-05-14 11:00:00,87.82,87.82,87.61,87.75,28123.0,87.82,87.82,87.61,87.75,28123.0
2025-05-14 11:10:00,87.75,87.9,87.73,87.82,52863.0,87.75,87.9,87.73,87.82,52863.0
2025-05-14 11:20:00,87.83,88.0,87.82,87.99,22920.0,87.83,88.0,87.82,87.99,22920.0
2025-05-14 11:30:00,88.0,88.09,87.99,88.06,21565.0,88.0,88.09,87.99,88.06,21565.0
2025-05-14 11:40:00,88.05,88.1,87.95,87.95,35324.0,88.05,88.1,87.95,87.95,35324.0
2025-05-14 11:50:00,87.94,87.97,87.85,87.86,11469.0,87.94,87.97,87.85,87.86,11469.0
2025-05-14 12:00:00,87.89,87.93,87.86,87.92,14220.0,87.89,87.93,87.86,87.92,14220.0
2025-05-14 12:10:00,87.93,87.96,87.88,87.94,14559.0,87.93,87.96,87.88,87.94,14559.0
2025-05-14 12:20:00,87.94,87.97,87.89,87.93,12973.0,87.94,87.97,87.89,87.93,12973.0
2025-05-14 12:30:00,87.93,88.02,87.92,87.94,31547.0,87.93,88.02,87.92,87.94,31547.0
2025-05-14 12:40:00,87.94,87.99,87.89,87.91,12232.0,87.94,87.99,87.89,87.91,12232.0
2025-05-14 12:50:00,87.91,88.0,87.9,87.95,12075.0,87.91,88.0,87.9,87.95,12075.0
2025-05-14 13:00:00,87.94,87.97,87.9,87.97,14578.0,87.94,87.97,87.9,87.97,14578.0
2025-05-14 13:10:00,87.95,87.95,87.86,87.89,14762.0,87.95,87.95,87.86,87.89,14762.0
2025-05-14 13:20:00,87.89,87.89,87.78,87.79,19420.0,87.89,87.89,87.78,87.79,19420.0
2025-05-14 13:30:00,87.8,87.9,87.76,87.86,23215.0,87.8,87.9,87.76,87.86,23215.0
2025-05-14 13:40:00,87.86,87.88,87.79,87.82,15537.0,87.86,87.88,87.79,87.82,15537.0
2025-05-14 13:50:00,87.83,87.99,87.83,87.93,25034.0,87.83,87.99,87.83,87.93,25034.0
2025-05-14 14:00:00,87.94,88.02,87.9,88.01,25139.0,87.94,88.02,87.9,88.01,25139.0
2025-05-14 14:10:00,88.01,88.02,87.88,87.95,29257.0,88.01,88.02,87.88,87.95,29257.0
2025-05-14 14:20:00,87.95,88.03,87.85,87.9,27257.0,87.95,88.03,87.85,87.9,27257.0
2025-05-14 14:30:00,87.91,88.04,87.9,88.0,27169.0,87.91,88.04,87.9,88.0,27169.0
2025-05-14 14:40:00,88.01,88.09,88.0,88.03,21231.0,88.01,88.09,88.0,88.03,21231.0
2025-05-14 14:50:00,88.03,88.03,87.95,87.97,19398.0,88.03,88.03,87.95,87.97,19398.0
2025-05-14 15:00:00,87.98,88.0,87.93,87.99,24417.0,87.98,88.0,87.93,87.99,24417.0
2025-05-14 15:10:00,88.0,88.06,87.99,88.02,34458.0,88.0,88.06,87.99,88.02,34458.0
2025-05-14 15:20:00,88.01,88.02,87.85,87.91,44327.0,88.01,88.02,87.85,87.91,44327.0
2025-05-14 15:30:00,87.9,87.97,87.88,87.91,54894.0,87.9,87.97,87.88,87.91,54894.0
2025-05-14 15:40:00,87.92,87.96,87.84,87.89,79869.0,87.92,87.96,87.84,87.89,79869.0
2025-05-14 15:50:00,87.91,88.1,87.8,87.93,394495.0,87.91,88.1,87.8,87.93,394495.0
2025-05-15 09:30:00,87.88,88.55,87.76,88.53,93218.0,87.88,88.55,87.76,88.53,93218.0
2025-05-15 09:40:00,88.48,88.68,88.43,88.55,46994.0,88.48,88.68,88.43,88.55,46994.0
2025-05-15 09:50:00,88.55,88.55,88.28,88.47,40157.0,88.55,88.55,88.28,88.47,40157.0
2025-05-15 10:00:00,88.5,88.65,88.4,88.45,79685.0,88.5,88.65,88.4,88.45,79685.0
2025-05-15 10:10:00,88.44,88.6,88.34,88.59,39995.0,88.44,88.6,88.34,88.59,39995.0
2025-05-15 10:20:00,88.59,88.71,88.53,88.7,62501.0,88.59,88.71,88.53,88.7,62501.0
2025-05-15 10:30:00,88.7,88.72,88.41,88.5,48711.0,88.7,88.72,88.41,88.5,48711.0
2025-05-15 10:40:00,88.5,88.71,88.5,88.67,47353.0,88.5,88.71,88.5,88.67,47353.0
2025-05-15 10:50:00,88.67,88.84,88.67,88.76,51925.0,88.67,88.84,88.67,88.76,51925.0
2025-05-15 11:00:00,88.74,88.82,88.64,88.72,47666.0,88.74,88.82,88.64,88.72,47666.0
2025-05-15 11:10:00,88.72,88.83,88.72,88.78,37603.0,88.72,88.83,88.72,88.78,37603.0
2025-05-15 11:20:00,88.79,88.92,88.76,88.87,71545.0,88.79,88.92,88.76,88.87,71545.0
2025-05-15 11:30:00,88.86,88.99,88.85,88.95,53618.0,88.86,88.99,88.85,88.95,53618.0
2025-05-15 11:40:00,88.95,89.04,88.88,89.0,45569.0,88.95,89.04,88.88,89.0,45569.0
2025-05-15 11:50:00,89.01,89.08,88.9,89.02,62336.0,89.01,89.08,88.9,89.02,62336.0
2025-05-15 12:00:00,89.02,89.21,88.97,89.2,49540.0,89.02,89.21,88.97,89.2,49540.0
2025-05-15 12:10:00,89.19,89.19,89.03,89.05,28588.0,89.19,89.19,89.03,89.05,28588.0
2025-05-15 12:20:00,89.04,89.06,88.9,88.95,27812.0,89.04,89.06,88.9,88.95,27812.0
2025-05-15 12:30:00,88.95,89.0,88.9,88.96,24390.0,88.95,89.0,88.9,88.96,24390.0
2025-05-15 12:40:00,88.96,89.02,88.95,88.99,32377.0,88.96,89.02,88.95,88.99,32377.0
2025-05-15 12:50:00,88.99,89.0,88.93,88.97,26259.0,88.99,89.0,88.93,88.97,26259.0
2025-05-15 13:00:00,88.98,89.03,88.94,88.96,34294.0,88.98,89.03,88.94,88.96,34294.0
2025-05-15 13:10:00,88.96,89.0,88.93,89.0,28009.0,88.96,89.0,88.93,89.0,28009.0
2025-05-15 13:20:00,89.0,89.1,88.97,89.06,31905.0,89.0,89.1,88.97,89.06,31905.0
2025-05-15 13:30:00,89.05,89.09,89.0,89.08,40158.0,89.05,89.09,89.0,89.08,40158.0
2025-05-15 13:40:00,89.08,89.15,88.99,88.99,28259.0,89.08,89.15,88.99,88.99,28259.0
2025-05-15 13:50:00,89.01,89.13,89.0,89.1,39726.0,89.01,89.13,89.0,89.1,39726.0
2025-05-15 14:00:00,89.09,89.26,89.06,89.24,60788.0,89.09,89.26,89.06,89.24,60788.0
2025-05-15 14:10:00,89.25,89.29,89.2,89.26,57639.0,89.25,89.29,89.2,89.26,57639.0
2025-05-15 14:20:00,89.26,89.39,89.25,89.38,66104.0,89.26,89.39,89.25,89.38,66104.0
2025-05-15 14:30:00,89.38,89.53,89.38,89.49,60728.0,89.38,89.53,89.38,89.49,60728.0
2025-05-15 14:40:00,89.49,89.53,89.45,89.52,41621.0,89.49,89.53,89.45,89.52,41621.0
2025-05-15 14:50:00,89.52,89.53,89.34,89.37,49119.0,89.52,89.53,89.34,89.37,49119.0
2025-05-15 15:00:00,89.37,89.47,89.32,89.33,43092.0,89.37,89.47,89.32,89.33,43092.0
2025-05-15 15:10:00,89.32,89.4,89.3,89.38,49521.0,89.32,89.4,89.3,89.38,49521.0
2025-05-15 15:20:00,89.36,89.44,89.34,89.41,53547.0,89.36,89.44,89.34,89.41,53547.0
2025-05-15 15:30:00,89.42,89.45,89.3,89.32,66964.0,89.42,89.45,89.3,89.32,66964.0
2025-05-15 15:40:00,89.32,89.39,89.29,89.33,78181.0,89.32,89.39,89.29,89.33,78181.0
2025-05-15 15:50:00,89.34,89.47,89.27,89.45,234792.0,89.34,89.47,89.27,89.45,234792.0
2025-05-16 09:30:00,89.61,89.92,89.35,89.51,305420.0,89.61,89.92,89.35,89.51,305420.0
2025-05-16 09:40:00,89.54,89.83,89.5,89.7,70825.0,89.54,89.83,89.5,89.7,70825.0
2025-05-16 09:50:00,89.7,89.96,89.69,89.91,31236.0,89.7,89.96,89.69,89.91,31236.0
2025-05-16 10:00:00,89.89,89.92,89.66,89.7,40105.0,89.89,89.92,89.66,89.7,40105.0
2025-05-16 10:10:00,89.7,89.79,89.59,89.7,52484.0,89.7,89.79,89.59,89.7,52484.0
2025-05-16 10:20:00,89.69,89.99,89.64,89.91,48560.0,89.69,89.99,89.64,89.91,48560.0
2025-05-16 10:30:00,89.89,89.96,89.8,89.96,102255.0,89.89,89.96,89.8,89.96,102255.0
2025-05-16 10:40:00,89.94,90.06,89.85,90.03,66636.0,89.94,90.06,89.85,90.03,66636.0
2025-05-16 10:50:00,90.05,90.11,90.0,90.03,38097.0,90.05,90.11,90.0,90.03,38097.0
2025-05-16 11:00:00,90.03,90.11,89.97,90.02,29135.0,90.03,90.11,89.97,90.02,29135.0
2025-05-16 11:10:00,90.03,90.07,89.94,89.99,28168.0,90.03,90.07,89.94,89.99,28168.0
2025-05-16 11:20:00,89.99,90.02,89.94,89.98,23671.0,89.99,90.02,89.94,89.98,23671.0
2025-05-16 11:30:00,89.98,90.04,89.91,89.97,31111.0,89.98,90.04,89.91,89.97,31111.0
2025-05-16 11:40:00,89.96,90.06,89.94,90.04,39871.0,89.96,90.06,89.94,90.04,39871.0
2025-05-16 11:50:00,90.04,90.16,90.0,90.15,35314.0,90.04,90.16,90.0,90.15,35314.0
2025-05-16 12:00:00,90.15,90.23,90.12,90.23,30881.0,90.15,90.23,90.12,90.23,30881.0
2025-05-16 12:10:00,90.22,90.26,90.19,90.22,25328.0,90.22,90.26,90.19,90.22,25328.0
2025-05-16 12:20:00,90.23,90.25,90.17,90.19,24091.0,90.23,90.25,90.17,90.19,24091.0
2025-05-16 12:30:00,90.21,90.25,90.16,90.22,34211.0,90.21,90.25,90.16,90.22,34211.0
2025-05-16 12:40:00,90.22,90.26,90.15,90.15,25125.0,90.22,90.26,90.15,90.15,25125.0
2025-05-16 12:50:00,90.14,90.24,90.14,90.19,38058.0,90.14,90.24,90.14,90.19,38058.0
2025-05-16 13:00:00,90.2,90.37,90.14,90.36,36729.0,90.2,90.37,90.14,90.36,36729.0
2025-05-16 13:10:00,90.36,90.43,90.3,90.42,44058.0,90.36,90.43,90.3,90.42,44058.0
2025-05-16 13:20:00,90.42,90.5,90.37,90.49,42817.0,90.42,90.5,90.37,90.49,42817.0
2025-05-16 13:30:00,90.49,90.49,90.36,90.41,29220.0,90.49,90.49,90.36,90.41,29220.0
2025-05-16 13:40:00,90.41,90.45,90.35,90.43,25311.0,90.41,90.45,90.35,90.43,25311.0
2025-05-16 13:50:00,90.43,90.45,90.31,90.34,21259.0,90.43,90.45,90.31,90.34,21259.0
2025-05-16 14:00:00,90.33,90.39,90.27,90.28,19979.0,90.33,90.39,90.27,90.28,19979.0
2025-05-16 14:10:00,90.27,90.32,90.21,90.27,39803.0,90.27,90.32,90.21,90.27,39803.0
2025-05-16 14:20:00,90.27,90.33,90.2,90.21,37588.0,90.27,90.33,90.2,90.21,37588.0
2025-05-16 14:30:00,90.2,90.24,90.17,90.2,37373.0,90.2,90.24,90.17,90.2,37373.0
2025-05-16 14:40:00,90.21,90.29,90.2,90.27,38807.0,90.21,90.29,90.2,90.27,38807.0
2025-05-16 14:50:00,90.27,90.3,90.13,90.13,42327.0,90.27,90.3,90.13,90.13,42327.0
2025-05-16 15:00:00,90.14,90.28,90.09,90.26,37006.0,90.14,90.28,90.09,90.26,37006.0
2025-05-16 15:10:00,90.26,90.26,90.14,90.14,43598.0,90.26,90.26,90.14,90.14,43598.0
2025-05-16 15:20:00,90.14,90.17,90.09,90.1,60008.0,90.14,90.17,90.09,90.1,60008.0
2025-05-16 15:30:00,90.1,90.22,90.1,90.17,65473.0,90.1,90.22,90.1,90.17,65473.0
2025-05-16 15:40:00,90.16,90.24,90.15,90.2,114434.0,90.16,90.24,90.15,90.2,114434.0
2025-05-16 15:50:00,90.18,90.22,89.92,90.06,446744.0,90.18,90.22,89.92,90.06,446744.0
2025-05-19 09:30:00,89.64,89.7,89.0,89.34,100006.0,89.64,89.7,89.0,89.34,100006.0
2025-05-19 09:40:00,89.34,89.7,89.34,89.65,41525.0,89.34,89.7,89.34,89.65,41525.0
2025-05-19 09:50:00,89.65,90.07,89.65,90.06,30390.0,89.65,90.07,89.65,90.06,30390.0
2025-05-19 10:00:00,90.08,90.34,90.05,90.15,33859.0,90.08,90.34,90.05,90.15,33859.0
2025-05-19 10:10:00,90.16,90.17,89.99,90.04,26134.0,90.16,90.17,89.99,90.04,26134.0
2025-05-19 10:20:00,90.04,90.11,89.98,90.09,35663.0,90.04,90.11,89.98,90.09,35663.0
2025-05-19 10:30:00,90.08,90.23,90.02,90.18,23410.0,90.08,90.23,90.02,90.18,23410.0
2025-05-19 10:40:00,90.18,90.21,90.0,90.01,20007.0,90.18,90.21,90.0,90.01,20007.0
2025-05-19 10:50:00,90.0,90.14,90.0,90.05,93846.0,90.0,90.14,90.0,90.05,93846.0
2025-05-19 11:00:00,90.05,90.34,90.05,90.33,118695.0,90.05,90.34,90.05,90.33,118695.0
2025-05-19 11:10:00,90.36,90.37,89.9,89.96,68548.0,90.36,90.37,89.9,89.96,68548.0
2025-05-19 11:20:00,89.93,90.06,89.86,89.91,44929.0,89.93,90.06,89.86,89.91,44929.0
2025-05-19 11:30:00,89.93,90.08,89.93,90.08,23315.0,89.93,90.08,89.93,90.08,23315.0
2025-05-19 11:40:00,90.09,90.23,90.09,90.15,23817.0,90.09,90.23,90.09,90.15,23817.0
2025-05-19 11:50:00,90.14,90.2,90.12,90.18,17390.0,90.14,90.2,90.12,90.18,17390.0
2025-05-19 12:00:00,90.19,90.27,90.17,90.24,16630.0,90.19,90.27,90.17,90.24,16630.0
2025-05-19 12:10:00,90.23,90.29,90.23,90.24,19348.0,90.23,90.29,90.23,90.24,19348.0
2025-05-19 12:20:00,90.24,90.48,90.24,90.47,22395.0,90.24,90.48,90.24,90.47,22395.0
2025-05-19 12:30:00,90.45,90.45,90.36,90.4,21060.0,90.45,90.45,90.36,90.4,21060.0
2025-05-19 12:40:00,90.39,90.4,90.31,90.34,22272.0,90.39,90.4,90.31,90.34,22272.0
2025-05-19 12:50:00,90.33,90.45,90.33,90.43,36461.0,90.33,90.45,90.33,90.43,36461.0
2025-05-19 13:00:00,90.43,90.57,90.41,90.57,41234.0,90.43,90.57,90.41,90.57,41234.0
2025-05-19 13:10:00,90.57,90.63,90.46,90.6,54842.0,90.57,90.63,90.46,90.6,54842.0
2025-05-19 13:20:00,90.59,90.61,90.44,90.52,88285.0,90.59,90.61,90.44,90.52,88285.0
2025-05-19 13:30:00,90.53,90.53,90.4,90.48,31429.0,90.53,90.53,90.4,90.48,31429.0
2025-05-19 13:40:00,90.49,90.5,90.39,90.4,25152.0,90.49,90.5,90.39,90.4,25152.0
2025-05-19 13:50:00,90.41,90.42,90.32,90.34,38787.0,90.41,90.42,90.32,90.34,38787.0
2025-05-19 14:00:00,90.34,90.37,90.27,90.34,33481.0,90.34,90.37,90.27,90.34,33481.0
2025-05-19 14:10:00,90.34,90.34,90.22,90.29,47258.0,90.34,90.34,90.22,90.29,47258.0
2025-05-19 14:20:00,90.29,90.34,90.26,90.3,40954.0,90.29,90.34,90.26,90.3,40954.0
2025-05-19 14:30:00,90.3,90.37,90.27,90.33,36981.0,90.3,90.37,90.27,90.33,36981.0
2025-05-19 14:40:00,90.33,90.34,90.26,90.3,30300.0,90.33,90.34,90.26,90.3,30300.0
2025-05-19 14:50:00,90.3,90.37,90.3,90.36,40163.0,90.3,90.37,90.3,90.36,40163.0
2025-05-19 15:00:00,90.36,90.39,90.28,90.31,44080.0,90.36,90.39,90.28,90.31,44080.0
2025-05-19 15:10:00,90.3,90.31,90.19,90.21,64205.0,90.3,90.31,90.19,90.21,64205.0
2025-05-19 15:20:00,90.21,90.25,90.14,90.15,71839.0,90.21,90.25,90.14,90.15,71839.0
2025-05-19 15:30:00,90.16,90.21,90.11,90.18,79892.0,90.16,90.21,90.11,90.18,79892.0
2025-05-19 15:40:00,90.18,90.34,90.12,90.32,69053.0,90.18,90.34,90.12,90.32,69053.0
2025-05-19 15:50:00,90.34,90.39,90.24,90.33,252347.0,90.34,90.39,90.24,90.33,252347.0
2025-05-20 09:30:00,89.83,90.28,89.49,90.2,89731.0,89.83,90.28,89.49,90.2,89731.0
2025-05-20 09:40:00,90.18,90.18,89.99,90.04,26321.0,90.18,90.18,89.99,90.04,26321.0
2025-05-20 09:50:00,90.04,90.18,89.94,90.09,28890.0,90.04,90.18,89.94,90.09,28890.0
2025-05-20 10:00:00,90.12,90.25,90.08,90.22,36523.0,90.12,90.25,90.08,90.22,36523.0
2025-05-20 10:10:00,90.21,90.27,90.13,90.23,22784.0,90.21,90.27,90.13,90.23,22784.0
2025-05-20 10:20:00,90.24,90.27,90.16,90.18,30582.0,90.24,90.27,90.16,90.18,30582.0
2025-05-20 10:30:00,90.18,90.24,90.12,90.23,19895.0,90.18,90.24,90.12,90.23,19895.0
2025-05-20 10:40:00,90.25,90.43,90.23,90.36,39119.0,90.25,90.43,90.23,90.36,39119.0
2025-05-20 10:50:00,90.33,90.35,90.17,90.19,29096.0,90.33,90.35,90.17,90.19,29096.0
2025-05-20 11:00:00,90.18,90.18,90.09,90.15,30657.0,90.18,90.18,90.09,90.15,30657.0
2025-05-20 11:10:00,90.14,90.24,90.13,90.2,19668.0,90.14,90.24,90.13,90.2,19668.0
2025-05-20 11:20:00,90.21,90.25,90.17,90.22,36724.0,90.21,90.25,90.17,90.22,36724.0
2025-05-20 11:30:00,90.23,90.24,90.18,90.22,30169.0,90.23,90.24,90.18,90.22,30169.0
2025-05-20 11:40:00,90.22,90.23,90.15,90.19,26092.0,90.22,90.23,90.15,90.19,26092.0
2025-05-20 11:50:00,90.18,90.37,90.17,90.3,31910.0,90.18,90.37,90.17,90.3,31910.0
2025-05-20 12:00:00,90.29,90.32,90.18,90.19,26511.0,90.29,90.32,90.18,90.19,26511.0
2025-05-20 12:10:00,90.19,90.26,90.16,90.21,29860.0,90.19,90.26,90.16,90.21,29860.0
2025-05-20 12:20:00,90.2,90.22,90.08,90.08,42763.0,90.2,90.22,90.08,90.08,42763.0
2025-05-20 12:30:00,90.09,90.19,90.08,90.19,36987.0,90.09,90.19,90.08,90.19,36987.0
2025-05-20 12:40:00,90.19,90.22,90.16,90.18,30284.0,90.19,90.22,90.16,90.18,30284.0
2025-05-20 12:50:00,90.18,90.22,90.16,90.2,30693.0,90.18,90.22,90.16,90.2,30693.0
2025-05-20 13:00:00,90.2,90.26,90.2,90.23,33471.0,90.2,90.26,90.2,90.23,33471.0
2025-05-20 13:10:00,90.24,90.34,90.22,90.31,18623.0,90.24,90.34,90.22,90.31,18623.0
2025-05-20 13:20:00,90.31,90.31,90.25,90.26,14814.0,90.31,90.31,90.25,90.26,14814.0
2025-05-20 13:30:00,90.26,90.28,90.23,90.26,19431.0,90.26,90.28,90.23,90.26,19431.0
2025-05-20 13:40:00,90.25,90.26,90.21,90.22,16633.0,90.25,90.26,90.21,90.22,16633.0
2025-05-20 13:50:00,90.22,90.27,90.2,90.26,25406.0,90.22,90.27,90.2,90.26,25406.0
2025-05-20 14:00:00,90.25,90.3,90.23,90.28,31119.0,90.25,90.3,90.23,90.28,31119.0
2025-05-20 14:10:00,90.29,90.3,90.11,90.12,62024.0,90.29,90.3,90.11,90.12,62024.0
2025-05-20 14:20:00,90.1,90.11,89.91,89.93,59462.0,90.1,90.11,89.91,89.93,59462.0
2025-05-20 14:30:00,89.93,90.05,89.86,90.02,99394.0,89.93,90.05,89.86,90.02,99394.0
2025-05-20 14:40:00,90.03,90.03,89.81,89.88,54522.0,90.03,90.03,89.81,89.88,54522.0
2025-05-20 14:50:00,89.89,90.02,89.84,89.98,58472.0,89.89,90.02,89.84,89.98,58472.0
2025-05-20 15:00:00,89.98,89.98,89.84,89.97,44150.0,89.98,89.98,89.84,89.97,44150.0
2025-05-20 15:10:00,89.98,90.04,89.92,90.01,61997.0,89.98,90.04,89.92,90.01,61997.0
2025-05-20 15:20:00,90.02,90.07,89.99,90.04,71584.0,90.02,90.07,89.99,90.04,71584.0
2025-05-20 15:30:00,90.04,90.13,90.01,90.07,76516.0,90.04,90.13,90.01,90.07,76516.0
2025-05-20 15:40:00,90.07,90.15,90.05,90.1,80670.0,90.07,90.15,90.05,90.1,80670.0
2025-05-20 15:50:00,90.09,90.21,89.97,90.11,437964.0,90.09,90.21,89.97,90.11,437964.0
2025-05-21 09:30:00,89.65,89.95,89.43,89.56,70185.0,89.65,89.95,89.43,89.56,70185.0
2025-05-21 09:40:00,89.59,89.76,89.55,89.76,38635.0,89.59,89.76,89.55,89.76,38635.0
2025-05-21 09:50:00,89.74,89.91,89.73,89.79,27365.0,89.74,89.91,89.73,89.79,27365.0
2025-05-21 10:00:00,89.81,89.97,89.8,89.84,33772.0,89.81,89.97,89.8,89.84,33772.0
2025-05-21 10:10:00,89.84,89.84,89.7,89.73,30896.0,89.84,89.84,89.7,89.73,30896.0
2025-05-21 10:20:00,89.73,89.81,89.6,89.6,36721.0,89.73,89.81,89.6,89.6,36721.0
2025-05-21 10:30:00,89.6,89.61,89.37,89.48,40297.0,89.6,89.61,89.37,89.48,40297.0
2025-05-21 10:40:00,89.49,89.55,89.21,89.28,31231.0,89.49,89.55,89.21,89.28,31231.0
2025-05-21 10:50:00,89.28,89.41,89.27,89.4,27806.0,89.28,89.41,89.27,89.4,27806.0
2025-05-21 11:00:00,89.4,89.49,89.28,89.46,26374.0,89.4,89.49,89.28,89.46,26374.0
2025-05-21 11:10:00,89.47,89.58,89.42,89.44,35432.0,89.47,89.58,89.42,89.44,35432.0
2025-05-21 11:20:00,89.45,89.48,89.3,89.3,33608.0,89.45,89.48,89.3,89.3,33608.0
2025-05-21 11:30:00,89.31,89.45,89.3,89.4,80117.0,89.31,89.45,89.3,89.4,80117.0
2025-05-21 11:40:00,89.4,89.51,89.35,89.39,63434.0,89.4,89.51,89.35,89.39,63434.0
2025-05-21 11:50:00,89.39,89.54,89.38,89.5,39877.0,89.39,89.54,89.38,89.5,39877.0
2025-05-21 12:00:00,89.49,89.51,89.42,89.47,27704.0,89.49,89.51,89.42,89.47,27704.0
2025-05-21 12:10:00,89.48,89.6,89.46,89.58,62186.0,89.48,89.6,89.46,89.58,62186.0
2025-05-21 12:20:00,89.57,89.63,89.51,89.6,224793.0,89.57,89.63,89.51,89.6,224793.0
2025-05-21 12:30:00,89.6,89.68,89.52,89.56,54935.0,89.6,89.68,89.52,89.56,54935.0
2025-05-21 12:40:00,89.56,89.67,89.56,89.66,32818.0,89.56,89.67,89.56,89.66,32818.0
2025-05-21 12:50:00,89.66,89.74,89.61,89.65,60089.0,89.66,89.74,89.61,89.65,60089.0
2025-05-21 13:00:00,89.65,89.74,89.61,89.64,27930.0,89.65,89.74,89.61,89.64,27930.0
2025-05-21 13:10:00,89.64,89.65,89.25,89.34,92561.0,89.64,89.65,89.25,89.34,92561.0
2025-05-21 13:20:00,89.33,89.34,88.94,88.94,143624.0,89.33,89.34,88.94,88.94,143624.0
2025-05-21 13:30:00,88.94,89.46,88.86,89.45,95632.0,88.94,89.46,88.86,89.45,95632.0
2025-05-21 13:40:00,89.43,89.45,89.23,89.28,87878.0,89.43,89.45,89.23,89.28,87878.0
2025-05-21 13:50:00,89.28,89.36,89.04,89.13,78950.0,89.28,89.36,89.04,89.13,78950.0
2025-05-21 14:00:00,89.12,89.18,88.85,89.03,83169.0,89.12,89.18,88.85,89.03,83169.0
2025-05-21 14:10:00,89.03,89.06,88.88,88.92,48433.0,89.03,89.06,88.88,88.92,48433.0
2025-05-21 14:20:00,88.92,89.1,88.83,89.06,73837.0,88.92,89.1,88.83,89.06,73837.0
2025-05-21 14:30:00,89.06,89.19,89.05,89.08,66883.0,89.06,89.19,89.05,89.08,66883.0
2025-05-21 14:40:00,89.06,89.21,89.03,89.06,199335.0,89.06,89.21,89.03,89.06,199335.0
2025-05-21 14:50:00,89.06,89.13,89.0,89.06,119806.0,89.06,89.13,89.0,89.06,119806.0
2025-05-21 15:00:00,89.06,89.12,88.99,89.02,111670.0,89.06,89.12,88.99,89.02,111670.0
2025-05-21 15:10:00,89.01,89.14,88.97,89.06,159406.0,89.01,89.14,88.97,89.06,159406.0
2025-05-21 15:20:00,89.06,89.09,88.94,88.97,202848.0,89.06,89.09,88.94,88.97,202848.0
2025-05-21 15:30:00,88.98,89.23,88.98,89.22,248204.0,88.98,89.23,88.98,89.22,248204.0
2025-05-21 15:40:00,89.22,89.26,89.15,89.2,274186.0,89.22,89.26,89.15,89.2,274186.0
2025-05-21 15:50:00,89.2,89.27,88.87,88.89,676128.0,89.2,89.27,88.87,88.89,676128.0
2025-05-22 09:30:00,88.75,89.0,88.53,88.73,63020.0,88.75,89.0,88.53,88.73,63020.0
2025-05-22 09:40:00,88.77,88.97,88.62,88.67,44117.0,88.77,88.97,88.62,88.67,44117.0
2025-05-22 09:50:00,88.67,88.69,88.55,88.61,85566.0,88.67,88.69,88.55,88.61,85566.0
2025-05-22 10:00:00,88.66,88.9,88.57,88.89,81155.0,88.66,88.9,88.57,88.89,81155.0
2025-05-22 10:10:00,88.87,88.89,88.65,88.85,43140.0,88.87,88.89,88.65,88.85,43140.0
2025-05-22 10:20:00,88.85,88.87,88.66,88.72,39074.0,88.85,88.87,88.66,88.72,39074.0
2025-05-22 10:30:00,88.74,88.83,88.7,88.75,89734.0,88.74,88.83,88.7,88.75,89734.0
2025-05-22 10:40:00,88.74,88.87,88.71,88.83,58917.0,88.74,88.87,88.71,88.83,58917.0
2025-05-22 10:50:00,88.83,88.9,88.7,88.88,62747.0,88.83,88.9,88.7,88.88,62747.0
2025-05-22 11:00:00,88.91,89.13,88.9,89.12,51227.0,88.91,89.13,88.9,89.12,51227.0
2025-05-22 11:10:00,89.11,89.16,88.9,88.95,33987.0,89.11,89.16,88.9,88.95,33987.0
2025-05-22 11:20:00,88.96,89.16,88.95,89.06,44977.0,88.96,89.16,88.95,89.06,44977.0
2025-05-22 11:30:00,89.05,89.29,89.04,89.26,68830.0,89.05,89.29,89.04,89.26,68830.0
2025-05-22 11:40:00,89.25,89.3,89.19,89.25,37422.0,89.25,89.3,89.19,89.25,37422.0
2025-05-22 11:50:00,89.25,89.36,89.24,89.27,54882.0,89.25,89.36,89.24,89.27,54882.0
2025-05-22 12:00:00,89.27,89.33,89.22,89.31,24289.0,89.27,89.33,89.22,89.31,24289.0
2025-05-22 12:10:00,89.32,89.5,89.32,89.39,35514.0,89.32,89.5,89.32,89.39,35514.0
2025-05-22 12:20:00,89.39,89.4,89.28,89.31,30696.0,89.39,89.4,89.28,89.31,30696.0
2025-05-22 12:30:00,89.32,89.33,89.23,89.25,23111.0,89.32,89.33,89.23,89.25,23111.0
2025-05-22 12:40:00,89.26,89.34,89.22,89.23,21718.0,89.26,89.34,89.22,89.23,21718.0
2025-05-22 12:50:00,89.23,89.24,89.19,89.22,23238.0,89.23,89.24,89.19,89.22,23238.0
2025-05-22 13:00:00,89.22,89.25,89.11,89.12,29820.0,89.22,89.25,89.11,89.12,29820.0
2025-05-22 13:10:00,89.12,89.29,89.11,89.29,28085.0,89.12,89.29,89.11,89.29,28085.0
2025-05-22 13:20:00,89.28,89.43,89.28,89.39,33846.0,89.28,89.43,89.28,89.39,33846.0
2025-05-22 13:30:00,89.41,89.44,89.34,89.34,25376.0,89.41,89.44,89.34,89.34,25376.0
2025-05-22 13:40:00,89.37,89.43,89.35,89.39,25383.0,89.37,89.43,89.35,89.39,25383.0
2025-05-22 13:50:00,89.4,89.43,89.34,89.41,33188.0,89.4,89.43,89.34,89.41,33188.0
2025-05-22 14:00:00,89.41,89.45,89.38,89.4,29941.0,89.41,89.45,89.38,89.4,29941.0
2025-05-22 14:10:00,89.39,89.48,89.37,89.44,34160.0,89.39,89.48,89.37,89.44,34160.0
2025-05-22 14:20:00,89.45,89.53,89.43,89.46,54492.0,89.45,89.53,89.43,89.46,54492.0
2025-05-22 14:30:00,89.46,89.53,89.44,89.45,47044.0,89.46,89.53,89.44,89.45,47044.0
2025-05-22 14:40:00,89.48,89.5,89.4,89.45,33117.0,89.48,89.5,89.4,89.45,33117.0
2025-05-22 14:50:00,89.46,89.51,89.41,89.5,29673.0,89.46,89.51,89.41,89.5,29673.0
2025-05-22 15:00:00,89.5,89.53,89.4,89.41,40300.0,89.5,89.53,89.4,89.41,40300.0
2025-05-22 15:10:00,89.4,89.54,89.4,89.52,39702.0,89.4,89.54,89.4,89.52,39702.0
2025-05-22 15:20:00,89.52,89.65,89.51,89.6,56949.0,89.52,89.65,89.51,89.6,56949.0
2025-05-22 15:30:00,89.6,89.6,89.46,89.47,66695.0,89.6,89.6,89.46,89.47,66695.0
2025-05-22 15:40:00,89.47,89.51,89.34,89.44,83891.0,89.47,89.51,89.34,89.44,83891.0
2025-05-22 15:50:00,89.45,89.51,89.08,89.16,355248.0,89.45,89.51,89.08,89.16,355248.0
2025-05-23 09:30:00,88.17,88.71,87.88,88.59,69512.0,88.17,88.71,87.88,88.59,69512.0
2025-05-23 09:40:00,88.59,88.85,88.58,88.83,55690.0,88.59,88.85,88.58,88.83,55690.0
2025-05-23 09:50:00,88.84,88.95,88.61,88.66,27485.0,88.84,88.95,88.61,88.66,27485.0
2025-05-23 10:00:00,88.68,88.79,88.57,88.66,51051.0,88.68,88.79,88.57,88.66,51051.0
2025-05-23 10:10:00,88.66,88.76,88.55,88.55,103058.0,88.66,88.76,88.55,88.55,103058.0
2025-05-23 10:20:00,88.54,88.8,88.53,88.57,54235.0,88.54,88.8,88.53,88.57,54235.0
2025-05-23 10:30:00,88.59,88.8,88.55,88.74,54057.0,88.59,88.8,88.55,88.74,54057.0
2025-05-23 10:40:00,88.73,88.83,88.69,88.77,25995.0,88.73,88.83,88.69,88.77,25995.0
2025-05-23 10:50:00,88.76,88.76,88.45,88.49,23569.0,88.76,88.76,88.45,88.49,23569.0
2025-05-23 11:00:00,88.49,88.65,88.43,88.63,29027.0,88.49,88.65,88.43,88.63,29027.0
2025-05-23 11:10:00,88.66,88.78,88.61,88.78,36143.0,88.66,88.78,88.61,88.78,36143.0
2025-05-23 11:20:00,88.78,88.91,88.77,88.91,27263.0,88.78,88.91,88.77,88.91,27263.0
2025-05-23 11:30:00,88.9,89.07,88.88,88.97,46182.0,88.9,89.07,88.88,88.97,46182.0
2025-05-23 11:40:00,88.97,89.01,88.92,88.96,13536.0,88.97,89.01,88.92,88.96,13536.0
2025-05-23 11:50:00,88.97,89.0,88.82,88.85,24259.0,88.97,89.0,88.82,88.85,24259.0
2025-05-23 12:00:00,88.85,88.96,88.8,88.87,35111.0,88.85,88.96,88.8,88.87,35111.0
2025-05-23 12:10:00,88.86,88.93,88.86,88.9,12113.0,88.86,88.93,88.86,88.9,12113.0
2025-05-23 12:20:00,88.88,89.09,88.88,89.03,17763.0,88.88,89.09,88.88,89.03,17763.0
2025-05-23 12:30:00,89.02,89.03,88.89,89.03,15289.0,89.02,89.03,88.89,89.03,15289.0
2025-05-23 12:40:00,89.01,89.16,89.0,89.14,24989.0,89.01,89.16,89.0,89.14,24989.0
2025-05-23 12:50:00,89.16,89.16,89.01,89.03,13842.0,89.16,89.16,89.01,89.03,13842.0
2025-05-23 13:00:00,89.01,89.12,88.99,89.12,14636.0,89.01,89.12,88.99,89.12,14636.0
2025-05-23 13:10:00,89.13,89.3,89.13,89.28,22328.0,89.13,89.3,89.13,89.28,22328.0
2025-05-23 13:20:00,89.29,89.38,89.28,89.37,20732.0,89.29,89.38,89.28,89.37,20732.0
2025-05-23 13:30:00,89.38,89.38,89.24,89.24,41031.0,89.38,89.38,89.24,89.24,41031.0
2025-05-23 13:40:00,89.25,89.35,89.19,89.33,21735.0,89.25,89.35,89.19,89.33,21735.0
2025-05-23 13:50:00,89.35,89.42,89.32,89.36,17213.0,89.35,89.42,89.32,89.36,17213.0
2025-05-23 14:00:00,89.36,89.49,89.34,89.42,22049.0,89.36,89.49,89.34,89.42,22049.0
2025-05-23 14:10:00,89.42,89.46,89.35,89.36,27777.0,89.42,89.46,89.35,89.36,27777.0
2025-05-23 14:20:00,89.36,89.36,89.22,89.28,26669.0,89.36,89.36,89.22,89.28,26669.0
2025-05-23 14:30:00,89.28,89.39,89.27,89.31,27493.0,89.28,89.39,89.27,89.31,27493.0
2025-05-23 14:40:00,89.31,89.38,89.29,89.38,28731.0,89.31,89.38,89.29,89.38,28731.0
2025-05-23 14:50:00,89.38,89.4,89.27,89.32,20640.0,89.38,89.4,89.27,89.32,20640.0
2025-05-23 15:00:00,89.32,89.37,89.27,89.37,32222.0,89.32,89.37,89.27,89.37,32222.0
2025-05-23 15:10:00,89.36,89.44,89.29,89.29,38501.0,89.36,89.44,89.29,89.29,38501.0
2025-05-23 15:20:00,89.29,89.33,89.16,89.16,46898.0,89.29,89.33,89.16,89.16,46898.0
2025-05-23 15:30:00,89.16,89.29,89.14,89.29,55604.0,89.16,89.29,89.14,89.29,55604.0
2025-05-23 15:40:00,89.27,89.35,89.19,89.21,38067.0,89.27,89.35,89.19,89.21,38067.0
2025-05-23 15:50:00,89.2,89.27,89.03,89.1,239892.0,89.2,89.27,89.03,89.1,239892.0
2025-05-27 09:30:00,89.55,89.7,89.19,89.33,130458.0,89.55,89.7,89.19,89.33,130458.0
2025-05-27 09:40:00,89.32,89.56,89.31,89.55,98822.0,89.32,89.56,89.31,89.55,98822.0
2025-05-27 09:50:00,89.51,89.61,89.44,89.53,38168.0,89.51,89.61,89.44,89.53,38168.0
2025-05-27 10:00:00,89.54,89.66,89.42,89.46,70023.0,89.54,89.66,89.42,89.46,70023.0
2025-05-27 10:10:00,89.46,89.76,89.46,89.76,50155.0,89.46,89.76,89.46,89.76,50155.0
2025-05-27 10:20:00,89.75,89.95,89.75,89.87,51376.0,89.75,89.95,89.75,89.87,51376.0
2025-05-27 10:30:00,89.88,89.9,89.71,89.77,30615.0,89.88,89.9,89.71,89.77,30615.0
2025-05-27 10:40:00,89.77,89.86,89.7,89.82,23909.0,89.77,89.86,89.7,89.82,23909.0
2025-05-27 10:50:00,89.81,89.86,89.75,89.78,29377.0,89.81,89.86,89.75,89.78,29377.0
2025-05-27 11:00:00,89.77,89.82,89.73,89.74,35105.0,89.77,89.82,89.73,89.74,35105.0
2025-05-27 11:10:00,89.75,89.79,89.68,89.76,112106.0,89.75,89.79,89.68,89.76,112106.0
2025-05-27 11:20:00,89.77,89.93,89.74,89.91,47856.0,89.77,89.93,89.74,89.91,47856.0
2025-05-27 11:30:00,89.92,90.03,89.9,90.02,66727.0,89.92,90.03,89.9,90.02,66727.0
2025-05-27 11:40:00,90.01,90.02,89.95,89.99,36855.0,90.01,90.02,89.95,89.99,36855.0
2025-05-27 11:50:00,89.99,90.01,89.86,89.87,43064.0,89.99,90.01,89.86,89.87,43064.0
2025-05-27 12:00:00,89.86,90.02,89.84,89.97,84010.0,89.86,90.02,89.84,89.97,84010.0
2025-05-27 12:10:00,89.96,89.97,89.82,89.88,23900.0,89.96,89.97,89.82,89.88,23900.0
2025-05-27 12:20:00,89.89,89.98,89.88,89.97,20452.0,89.89,89.98,89.88,89.97,20452.0
2025-05-27 12:30:00,89.97,89.99,89.88,89.98,40081.0,89.97,89.99,89.88,89.98,40081.0
2025-05-27 12:40:00,89.98,90.0,89.9,89.92,34031.0,89.98,90.0,89.9,89.92,34031.0
2025-05-27 12:50:00,89.92,89.95,89.86,89.9,24539.0,89.92,89.95,89.86,89.9,24539.0
2025-05-27 13:00:00,89.9,89.95,89.88,89.91,16815.0,89.9,89.95,89.88,89.91,16815.0
2025-05-27 13:10:00,89.91,90.0,89.89,89.98,21690.0,89.91,90.0,89.89,89.98,21690.0
2025-05-27 13:20:00,89.98,90.0,89.95,89.97,21575.0,89.98,90.0,89.95,89.97,21575.0
2025-05-27 13:30:00,89.98,89.99,89.94,89.97,30534.0,89.98,89.99,89.94,89.97,30534.0
2025-05-27 13:40:00,89.96,90.06,89.95,90.06,59782.0,89.96,90.06,89.95,90.06,59782.0
2025-05-27 13:50:00,90.06,90.13,90.05,90.11,30495.0,90.06,90.13,90.05,90.11,30495.0
2025-05-27 14:00:00,90.12,90.18,90.07,90.11,28127.0,90.12,90.18,90.07,90.11,28127.0
2025-05-27 14:10:00,90.11,90.18,90.08,90.1,30989.0,90.11,90.18,90.08,90.1,30989.0
2025-05-27 14:20:00,90.09,90.12,90.04,90.12,30900.0,90.09,90.12,90.04,90.12,30900.0
2025-05-27 14:30:00,90.11,90.27,90.1,90.27,47534.0,90.11,90.27,90.1,90.27,47534.0
2025-05-27 14:40:00,90.26,90.27,90.18,90.19,46786.0,90.26,90.27,90.18,90.19,46786.0
2025-05-27 14:50:00,90.19,90.22,90.15,90.17,36013.0,90.19,90.22,90.15,90.17,36013.0
2025-05-27 15:00:00,90.18,90.25,90.15,90.2,47036.0,90.18,90.25,90.15,90.2,47036.0
2025-05-27 15:10:00,90.2,90.2,90.12,90.18,42186.0,90.2,90.2,90.12,90.18,42186.0
2025-05-27 15:20:00,90.17,90.19,90.13,90.14,45435.0,90.17,90.19,90.13,90.14,45435.0
2025-05-27 15:30:00,90.13,90.16,90.04,90.11,76091.0,90.13,90.16,90.04,90.11,76091.0
2025-05-27 15:40:00,90.11,90.15,90.08,90.11,57158.0,90.11,90.15,90.08,90.11,57158.0
2025-05-27 15:50:00,90.11,90.25,90.05,90.23,295328.0,90.11,90.25,90.05,90.23,295328.0
2025-05-28 09:30:00,90.06,90.23,89.89,89.98,95267.0,90.06,90.23,89.89,89.98,95267.0
2025-05-28 09:40:00,90.0,90.2,89.93,90.06,60294.0,90.0,90.2,89.93,90.06,60294.0
2025-05-28 09:50:00,90.03,90.07,89.83,89.99,36013.0,90.03,90.07,89.83,89.99,36013.0
2025-05-28 10:00:00,89.98,90.02,89.77,89.84,37825.0,89.98,90.02,89.77,89.84,37825.0
2025-05-28 10:10:00,89.84,89.85,89.67,89.73,49275.0,89.84,89.85,89.67,89.73,49275.0
2025-05-28 10:20:00,89.73,89.73,89.5,89.52,24018.0,89.73,89.73,89.5,89.52,24018.0
2025-05-28 10:30:00,89.52,89.54,89.36,89.4,24788.0,89.52,89.54,89.36,89.4,24788.0
2025-05-28 10:40:00,89.38,89.47,89.23,89.29,27921.0,89.38,89.47,89.23,89.29,27921.0
2025-05-28 10:50:00,89.3,89.3,89.12,89.18,41691.0,89.3,89.3,89.12,89.18,41691.0
2025-05-28 11:00:00,89.19,89.35,89.17,89.24,33223.0,89.19,89.35,89.17,89.24,33223.0
2025-05-28 11:10:00,89.24,89.29,89.2,89.25,38322.0,89.24,89.29,89.2,89.25,38322.0
2025-05-28 11:20:00,89.26,89.26,89.05,89.06,37906.0,89.26,89.26,89.05,89.06,37906.0
2025-05-28 11:30:00,89.07,89.11,88.95,89.08,19750.0,89.07,89.11,88.95,89.08,19750.0
2025-05-28 11:40:00,89.06,89.13,89.03,89.08,30014.0,89.06,89.13,89.03,89.08,30014.0
2025-05-28 11:50:00,89.1,89.23,89.09,89.12,17953.0,89.1,89.23,89.09,89.12,17953.0
2025-05-28 12:00:00,89.14,89.28,89.13,89.27,11894.0,89.14,89.28,89.13,89.27,11894.0
2025-05-28 12:10:00,89.27,89.27,89.22,89.26,13838.0,89.27,89.27,89.22,89.26,13838.0
2025-05-28 12:20:00,89.26,89.3,89.22,89.27,20401.0,89.26,89.3,89.22,89.27,20401.0
2025-05-28 12:30:00,89.27,89.39,89.23,89.37,17027.0,89.27,89.39,89.23,89.37,17027.0
2025-05-28 12:40:00,89.37,89.44,89.34,89.42,12185.0,89.37,89.44,89.34,89.42,12185.0
2025-05-28 12:50:00,89.42,89.43,89.35,89.39,15284.0,89.42,89.43,89.35,89.39,15284.0
2025-05-28 13:00:00,89.39,89.46,89.38,89.43,24032.0,89.39,89.46,89.38,89.43,24032.0
2025-05-28 13:10:00,89.43,89.49,89.37,89.48,26210.0,89.43,89.49,89.37,89.48,26210.0
2025-05-28 13:20:00,89.48,89.5,89.4,89.4,25335.0,89.48,89.5,89.4,89.4,25335.0
2025-05-28 13:30:00,89.4,89.43,89.31,89.34,25128.0,89.4,89.43,89.31,89.34,25128.0
2025-05-28 13:40:00,89.35,89.35,89.29,89.34,22316.0,89.35,89.35,89.29,89.34,22316.0
2025-05-28 13:50:00,89.32,89.38,89.29,89.34,17704.0,89.32,89.38,89.29,89.34,17704.0
2025-05-28 14:00:00,89.34,89.47,89.34,89.38,28689.0,89.34,89.47,89.34,89.38,28689.0
2025-05-28 14:10:00,89.4,89.48,89.39,89.42,19848.0,89.4,89.48,89.39,89.42,19848.0
2025-05-28 14:20:00,89.42,89.49,89.39,89.48,21436.0,89.42,89.49,89.39,89.48,21436.0
2025-05-28 14:30:00,89.48,89.53,89.43,89.43,23303.0,89.48,89.53,89.43,89.43,23303.0
2025-05-28 14:40:00,89.43,89.48,89.38,89.38,29644.0,89.43,89.48,89.38,89.38,29644.0
2025-05-28 14:50:00,89.39,89.41,89.14,89.37,34155.0,89.39,89.41,89.14,89.37,34155.0
2025-05-28 15:00:00,89.37,89.46,89.34,89.42,44997.0,89.37,89.46,89.34,89.42,44997.0
2025-05-28 15:10:00,89.43,89.46,89.26,89.31,52888.0,89.43,89.46,89.26,89.31,52888.0
2025-05-28 15:20:00,89.31,89.31,89.18,89.2,44263.0,89.31,89.31,89.18,89.2,44263.0
2025-05-28 15:30:00,89.19,89.21,89.01,89.06,100947.0,89.19,89.21,89.01,89.06,100947.0
2025-05-28 15:40:00,89.06,89.11,89.01,89.03,83487.0,89.06,89.11,89.01,89.03,83487.0
2025-05-28 15:50:00,89.02,89.03,88.73,88.83,415572.0,89.02,89.03,88.73,88.83,415572.0
2025-05-29 09:30:00,89.35,89.87,88.79,88.93,84785.0,89.35,89.87,88.79,88.93,84785.0
2025-05-29 09:40:00,88.95,89.04,88.78,88.89,80780.0,88.95,89.04,88.78,88.89,80780.0
2025-05-29 09:50:00,88.87,88.92,88.54,88.76,51453.0,88.87,88.92,88.54,88.76,51453.0
2025-05-29 10:00:00,88.76,88.84,88.55,88.57,37501.0,88.76,88.84,88.55,88.57,37501.0
2025-05-29 10:10:00,88.58,88.67,88.52,88.59,59439.0,88.58,88.67,88.52,88.59,59439.0
2025-05-29 10:20:00,88.6,88.87,88.56,88.83,69990.0,88.6,88.87,88.56,88.83,69990.0
2025-05-29 10:30:00,88.83,88.9,88.7,88.76,35903.0,88.83,88.9,88.7,88.76,35903.0
2025-05-29 10:40:00,88.76,88.86,88.66,88.86,106614.0,88.76,88.86,88.66,88.86,106614.0
2025-05-29 10:50:00,88.84,89.03,88.84,88.99,32993.0,88.84,89.03,88.84,88.99,32993.0
2025-05-29 11:00:00,88.99,89.01,88.88,88.95,29894.0,88.99,89.01,88.88,88.95,29894.0
2025-05-29 11:10:00,88.95,89.08,88.92,89.05,52896.0,88.95,89.08,88.92,89.05,52896.0
2025-05-29 11:20:00,89.04,89.19,89.04,89.12,40577.0,89.04,89.19,89.04,89.12,40577.0
2025-05-29 11:30:00,89.12,89.13,88.83,88.85,24543.0,89.12,89.13,88.83,88.85,24543.0
2025-05-29 11:40:00,88.84,88.89,88.81,88.85,17993.0,88.84,88.89,88.81,88.85,17993.0
2025-05-29 11:50:00,88.86,89.0,88.55,88.64,31514.0,88.86,89.0,88.55,88.64,31514.0
2025-05-29 12:00:00,88.63,88.72,88.52,88.67,18752.0,88.63,88.72,88.52,88.67,18752.0
2025-05-29 12:10:00,88.67,88.89,88.67,88.89,14589.0,88.67,88.89,88.67,88.89,14589.0
2025-05-29 12:20:00,88.89,88.92,88.81,88.91,27322.0,88.89,88.92,88.81,88.91,27322.0
2025-05-29 12:30:00,88.91,89.02,88.91,89.02,46531.0,88.91,89.02,88.91,89.02,46531.0
2025-05-29 12:40:00,89.03,89.08,89.0,89.01,14532.0,89.03,89.08,89.0,89.01,14532.0
2025-05-29 12:50:00,89.01,89.11,88.98,89.09,17292.0,89.01,89.11,88.98,89.09,17292.0
2025-05-29 13:00:00,89.09,89.19,89.04,89.06,17933.0,89.09,89.19,89.04,89.06,17933.0
2025-05-29 13:10:00,89.06,89.12,89.04,89.07,18297.0,89.06,89.12,89.04,89.07,18297.0
2025-05-29 13:20:00,89.08,89.14,89.0,89.01,21803.0,89.08,89.14,89.0,89.01,21803.0
2025-05-29 13:30:00,89.01,89.15,89.0,89.14,55969.0,89.01,89.15,89.0,89.14,55969.0
2025-05-29 13:40:00,89.14,89.26,89.14,89.22,15107.0,89.14,89.26,89.14,89.22,15107.0
2025-05-29 13:50:00,89.22,89.3,89.19,89.23,15836.0,89.22,89.3,89.19,89.23,15836.0
2025-05-29 14:00:00,89.24,89.31,89.23,89.26,19482.0,89.24,89.31,89.23,89.26,19482.0
2025-05-29 14:10:00,89.27,89.28,89.1,89.11,37447.0,89.27,89.28,89.1,89.11,37447.0
2025-05-29 14:20:00,89.11,89.19,89.06,89.15,30459.0,89.11,89.19,89.06,89.15,30459.0
2025-05-29 14:30:00,89.16,89.27,89.14,89.25,57404.0,89.16,89.27,89.14,89.25,57404.0
2025-05-29 14:40:00,89.26,89.34,89.25,89.29,23697.0,89.26,89.34,89.25,89.29,23697.0
2025-05-29 14:50:00,89.29,89.32,89.17,89.21,24617.0,89.29,89.32,89.17,89.21,24617.0
2025-05-29 15:00:00,89.2,89.21,89.0,89.05,54741.0,89.2,89.21,89.0,89.05,54741.0
2025-05-29 15:10:00,89.06,89.1,89.0,89.06,38689.0,89.06,89.1,89.0,89.06,38689.0
2025-05-29 15:20:00,89.06,89.09,88.98,88.99,53405.0,89.06,89.09,88.98,88.99,53405.0
2025-05-29 15:30:00,88.98,89.04,88.91,88.92,128768.0,88.98,89.04,88.91,88.92,128768.0
2025-05-29 15:40:00,88.91,89.11,88.9,89.07,113849.0,88.91,89.11,88.9,89.07,113849.0
2025-05-29 15:50:00,89.07,89.15,88.89,89.09,383506.0,89.07,89.15,88.89,89.09,383506.0
2025-05-30 09:30:00,88.8,88.85,88.3,88.3,106363.0,88.8,88.85,88.3,88.3,106363.0
2025-05-30 09:40:00,88.3,88.47,88.26,88.26,41209.0,88.3,88.47,88.26,88.26,41209.0
2025-05-30 09:50:00,88.25,88.26,87.96,87.98,61733.0,88.25,88.26,87.96,87.98,61733.0
2025-05-30 10:00:00,88.0,88.39,88.0,88.34,54601.0,88.0,88.39,88.0,88.34,54601.0
2025-05-30 10:10:00,88.32,88.32,88.21,88.27,36810.0,88.32,88.32,88.21,88.27,36810.0
2025-05-30 10:20:00,88.26,88.34,88.22,88.3,37200.0,88.26,88.34,88.22,88.3,37200.0
2025-05-30 10:30:00,88.3,88.54,88.26,88.54,49168.0,88.3,88.54,88.26,88.54,49168.0
2025-05-30 10:40:00,88.53,88.6,88.45,88.48,33338.0,88.53,88.6,88.45,88.48,33338.0
2025-05-30 10:50:00,88.47,88.55,88.37,88.39,29057.0,88.47,88.55,88.37,88.39,29057.0
2025-05-30 11:00:00,88.4,88.62,88.39,88.58,27682.0,88.4,88.62,88.39,88.58,27682.0
2025-05-30 11:10:00,88.59,88.61,88.45,88.5,25845.0,88.59,88.61,88.45,88.5,25845.0
2025-05-30 11:20:00,88.51,88.67,88.51,88.65,28906.0,88.51,88.67,88.51,88.65,28906.0
2025-05-30 11:30:00,88.64,88.69,88.48,88.58,28914.0,88.64,88.69,88.48,88.58,28914.0
2025-05-30 11:40:00,88.57,88.58,88.43,88.58,50314.0,88.57,88.58,88.43,88.58,50314.0
2025-05-30 11:50:00,88.58,88.63,88.54,88.57,30267.0,88.58,88.63,88.54,88.57,30267.0
2025-05-30 12:00:00,88.58,88.73,88.55,88.73,33419.0,88.58,88.73,88.55,88.73,33419.0
2025-05-30 12:10:00,88.73,88.79,88.59,88.64,34135.0,88.73,88.79,88.59,88.64,34135.0
2025-05-30 12:20:00,88.63,88.65,88.33,88.38,42469.0,88.63,88.65,88.33,88.38,42469.0
2025-05-30 12:30:00,88.37,88.46,88.09,88.44,56466.0,88.37,88.46,88.09,88.44,56466.0
2025-05-30 12:40:00,88.46,88.48,88.3,88.32,48059.0,88.46,88.48,88.3,88.32,48059.0
2025-05-30 12:50:00,88.32,88.32,88.23,88.29,32704.0,88.32,88.32,88.23,88.29,32704.0
2025-05-30 13:00:00,88.28,88.37,88.25,88.27,97208.0,88.28,88.37,88.25,88.27,97208.0
2025-05-30 13:10:00,88.27,88.33,88.13,88.33,70213.0,88.27,88.33,88.13,88.33,70213.0
2025-05-30 13:20:00,88.34,88.44,88.32,88.42,17716.0,88.34,88.44,88.32,88.42,17716.0
2025-05-30 13:30:00,88.44,88.49,88.43,88.49,28592.0,88.44,88.49,88.43,88.49,28592.0
2025-05-30 13:40:00,88.49,88.54,88.4,88.41,25983.0,88.49,88.54,88.4,88.41,25983.0
2025-05-30 13:50:00,88.43,88.53,88.36,88.39,36255.0,88.43,88.53,88.36,88.39,36255.0
2025-05-30 14:00:00,88.39,88.59,88.38,88.58,87067.0,88.39,88.59,88.38,88.58,87067.0
2025-05-30 14:10:00,88.58,88.71,88.53,88.7,80142.0,88.58,88.71,88.53,88.7,80142.0
2025-05-30 14:20:00,88.72,88.72,88.57,88.59,68106.0,88.72,88.72,88.57,88.59,68106.0
2025-05-30 14:30:00,88.6,88.64,88.55,88.62,50797.0,88.6,88.64,88.55,88.62,50797.0
2025-05-30 14:40:00,88.63,88.65,88.54,88.65,27130.0,88.63,88.65,88.54,88.65,27130.0
2025-05-30 14:50:00,88.65,88.68,88.51,88.54,33172.0,88.65,88.68,88.51,88.54,33172.0
2025-05-30 15:00:00,88.54,88.64,88.53,88.55,44954.0,88.54,88.64,88.53,88.55,44954.0
2025-05-30 15:10:00,88.54,88.69,88.5,88.65,51970.0,88.54,88.69,88.5,88.65,51970.0
2025-05-30 15:20:00,88.66,88.81,88.62,88.76,83226.0,88.66,88.81,88.62,88.76,83226.0
2025-05-30 15:30:00,88.76,88.81,88.64,88.69,76632.0,88.76,88.81,88.64,88.69,76632.0
2025-05-30 15:40:00,88.68,88.68,88.54,88.62,97769.0,88.68,88.68,88.54,88.62,97769.0
2025-05-30 15:50:00,88.6,88.84,88.51,88.61,481213.0,88.6,88.84,88.51,88.61,481213.0
2025-06-02 09:30:00,88.2,88.42,88.08,88.1,66231.0,88.2,88.42,88.08,88.1,66231.0
2025-06-02 09:40:00,88.09,88.09,87.88,87.96,28674.0,88.09,88.09,87.88,87.96,28674.0
2025-06-02 09:50:00,87.95,88.23,87.8,88.09,41961.0,87.95,88.23,87.8,88.09,41961.0
2025-06-02 10:00:00,88.08,88.21,87.83,88.12,42051.0,88.08,88.21,87.83,88.12,42051.0
2025-06-02 10:10:00,88.12,88.17,88.01,88.04,28577.0,88.12,88.17,88.01,88.04,28577.0
2025-06-02 10:20:00,88.02,88.28,88.02,88.27,26020.0,88.02,88.28,88.02,88.27,26020.0
2025-06-02 10:30:00,88.27,88.51,88.26,88.33,92050.0,88.27,88.51,88.26,88.33,92050.0
2025-06-02 10:40:00,88.32,88.48,88.29,88.45,21224.0,88.32,88.48,88.29,88.45,21224.0
2025-06-02 10:50:00,88.45,88.5,88.4,88.44,18883.0,88.45,88.5,88.4,88.44,18883.0
2025-06-02 11:00:00,88.44,88.59,88.42,88.58,29551.0,88.44,88.59,88.42,88.58,29551.0
2025-06-02 11:10:00,88.57,88.73,88.55,88.69,28102.0,88.57,88.73,88.55,88.69,28102.0
2025-06-02 11:20:00,88.69,88.71,88.47,88.5,32431.0,88.69,88.71,88.47,88.5,32431.0
2025-06-02 11:30:00,88.51,88.58,88.42,88.55,54663.0,88.51,88.58,88.42,88.55,54663.0
2025-06-02 11:40:00,88.56,88.6,88.54,88.58,23134.0,88.56,88.6,88.54,88.58,23134.0
2025-06-02 11:50:00,88.58,88.64,88.48,88.53,19190.0,88.58,88.64,88.48,88.53,19190.0
2025-06-02 12:00:00,88.53,88.53,88.43,88.48,16181.0,88.53,88.53,88.43,88.48,16181.0
2025-06-02 12:10:00,88.48,88.5,88.4,88.46,13591.0,88.48,88.5,88.4,88.46,13591.0
2025-06-02 12:20:00,88.46,88.48,88.38,88.43,17849.0,88.46,88.48,88.38,88.43,17849.0
2025-06-02 12:30:00,88.43,88.48,88.39,88.46,27200.0,88.43,88.48,88.39,88.46,27200.0
2025-06-02 12:40:00,88.48,88.57,88.42,88.54,25488.0,88.48,88.57,88.42,88.54,25488.0
2025-06-02 12:50:00,88.54,88.68,88.53,88.64,28050.0,88.54,88.68,88.53,88.64,28050.0
2025-06-02 13:00:00,88.67,88.74,88.67,88.73,13452.0,88.67,88.74,88.67,88.73,13452.0
2025-06-02 13:10:00,88.72,88.73,88.63,88.64,19340.0,88.72,88.73,88.63,88.64,19340.0
2025-06-02 13:20:00,88.64,88.68,88.59,88.63,28165.0,88.64,88.68,88.59,88.63,28165.0
2025-06-02 13:30:00,88.62,88.69,88.57,88.59,40507.0,88.62,88.69,88.57,88.59,40507.0
2025-06-02 13:40:00,88.59,88.6,88.54,88.58,23064.0,88.59,88.6,88.54,88.58,23064.0
2025-06-02 13:50:00,88.58,88.65,88.56,88.64,27158.0,88.58,88.65,88.56,88.64,27158.0
2025-06-02 14:00:00,88.63,88.72,88.62,88.68,46405.0,88.63,88.72,88.62,88.68,46405.0
2025-06-02 14:10:00,88.68,88.89,88.67,88.84,25476.0,88.68,88.89,88.67,88.84,25476.0
2025-06-02 14:20:00,88.83,88.92,88.8,88.83,19273.0,88.83,88.92,88.8,88.83,19273.0
2025-06-02 14:30:00,88.83,88.92,88.83,88.92,32732.0,88.83,88.92,88.83,88.92,32732.0
2025-06-02 14:40:00,88.92,88.93,88.87,88.87,31978.0,88.92,88.93,88.87,88.87,31978.0
2025-06-02 14:50:00,88.86,88.94,88.85,88.93,19587.0,88.86,88.94,88.85,88.93,19587.0
2025-06-02 15:00:00,88.93,88.97,88.88,88.93,31261.0,88.93,88.97,88.88,88.93,31261.0
2025-06-02 15:10:00,88.93,88.93,88.87,88.93,31301.0,88.93,88.93,88.87,88.93,31301.0
2025-06-02 15:20:00,88.92,89.01,88.91,88.95,44540.0,88.92,89.01,88.91,88.95,44540.0
2025-06-02 15:30:00,88.94,88.96,88.86,88.9,43908.0,88.94,88.96,88.86,88.9,43908.0
2025-06-02 15:40:00,88.89,88.9,88.82,88.83,45430.0,88.89,88.9,88.82,88.83,45430.0
2025-06-02 15:50:00,88.83,89.0,88.81,88.99,210702.0,88.83,89.0,88.81,88.99,210702.0
2025-06-03 09:30:00,88.78,89.26,88.5,88.97,71245.0,88.78,89.26,88.5,88.97,71245.0
2025-06-03 09:40:00,88.97,89.14,88.6,88.62,68528.0,88.97,89.14,88.6,88.62,68528.0
2025-06-03 09:50:00,88.59,88.66,88.47,88.51,30862.0,88.59,88.66,88.47,88.51,30862.0
2025-06-03 10:00:00,88.53,89.09,88.44,89.08,45081.0,88.53,89.09,88.44,89.08,45081.0
2025-06-03 10:10:00,89.08,89.34,89.07,89.31,40359.0,89.08,89.34,89.07,89.31,40359.0
2025-06-03 10:20:00,89.32,89.43,89.27,89.41,37780.0,89.32,89.43,89.27,89.41,37780.0
2025-06-03 10:30:00,89.44,89.47,89.33,89.33,20227.0,89.44,89.47,89.33,89.33,20227.0
2025-06-03 10:40:00,89.35,89.43,89.27,89.4,30040.0,89.35,89.43,89.27,89.4,30040.0
2025-06-03 10:50:00,89.38,89.39,89.28,89.38,26102.0,89.38,89.39,89.28,89.38,26102.0
2025-06-03 11:00:00,89.39,89.6,89.39,89.55,40310.0,89.39,89.6,89.39,89.55,40310.0
2025-06-03 11:10:00,89.56,89.68,89.5,89.52,27026.0,89.56,89.68,89.5,89.52,27026.0
2025-06-03 11:20:00,89.52,89.63,89.48,89.58,40603.0,89.52,89.63,89.48,89.58,40603.0
2025-06-03 11:30:00,89.59,89.76,89.58,89.74,13207.0,89.59,89.76,89.58,89.74,13207.0
2025-06-03 11:40:00,89.74,89.74,89.63,89.68,21512.0,89.74,89.74,89.63,89.68,21512.0
2025-06-03 11:50:00,89.68,89.79,89.66,89.72,33091.0,89.68,89.79,89.66,89.72,33091.0
2025-06-03 12:00:00,89.72,89.72,89.51,89.64,49226.0,89.72,89.72,89.51,89.64,49226.0
2025-06-03 12:10:00,89.65,89.77,89.62,89.74,31987.0,89.65,89.77,89.62,89.74,31987.0
2025-06-03 12:20:00,89.73,89.77,89.7,89.73,19569.0,89.73,89.77,89.7,89.73,19569.0
2025-06-03 12:30:00,89.74,89.8,89.71,89.72,26453.0,89.74,89.8,89.71,89.72,26453.0
2025-06-03 12:40:00,89.72,89.72,89.53,89.55,23393.0,89.72,89.72,89.53,89.55,23393.0
2025-06-03 12:50:00,89.55,89.61,89.54,89.6,34965.0,89.55,89.61,89.54,89.6,34965.0
2025-06-03 13:00:00,89.59,89.62,89.46,89.59,63356.0,89.59,89.62,89.46,89.59,63356.0
2025-06-03 13:10:00,89.6,89.66,89.56,89.59,19420.0,89.6,89.66,89.56,89.59,19420.0
2025-06-03 13:20:00,89.59,89.63,89.57,89.58,18442.0,89.59,89.63,89.57,89.58,18442.0
2025-06-03 13:30:00,89.58,89.58,89.51,89.56,22758.0,89.58,89.58,89.51,89.56,22758.0
2025-06-03 13:40:00,89.55,89.58,89.51,89.53,27842.0,89.55,89.58,89.51,89.53,27842.0
2025-06-03 13:50:00,89.53,89.6,89.5,89.52,30483.0,89.53,89.6,89.5,89.52,30483.0
2025-06-03 14:00:00,89.52,89.52,89.37,89.47,26362.0,89.52,89.52,89.37,89.47,26362.0
2025-06-03 14:10:00,89.48,89.5,89.4,89.5,29258.0,89.48,89.5,89.4,89.5,29258.0
2025-06-03 14:20:00,89.51,89.54,89.41,89.54,23060.0,89.51,89.54,89.41,89.54,23060.0
2025-06-03 14:30:00,89.55,89.57,89.48,89.48,29299.0,89.55,89.57,89.48,89.48,29299.0
2025-06-03 14:40:00,89.49,89.54,89.46,89.51,27608.0,89.49,89.54,89.46,89.51,27608.0
2025-06-03 14:50:00,89.51,89.51,89.44,89.48,32785.0,89.51,89.51,89.44,89.48,32785.0
2025-06-03 15:00:00,89.48,89.53,89.47,89.5,43098.0,89.48,89.53,89.47,89.5,43098.0
2025-06-03 15:10:00,89.5,89.51,89.43,89.5,47379.0,89.5,89.51,89.43,89.5,47379.0
2025-06-03 15:20:00,89.5,89.5,89.37,89.46,54863.0,89.5,89.5,89.37,89.46,54863.0
2025-06-03 15:30:00,89.46,89.53,89.43,89.49,45751.0,89.46,89.53,89.43,89.49,45751.0
2025-06-03 15:40:00,89.48,89.49,89.3,89.32,79822.0,89.48,89.49,89.3,89.32,79822.0
2025-06-03 15:50:00,89.33,89.44,89.26,89.32,362284.0,89.33,89.44,89.26,89.32,362284.0
2025-06-04 09:30:00,89.22,89.67,89.06,89.09,71890.0,89.22,89.67,89.06,89.09,71890.0
2025-06-04 09:40:00,89.09,89.19,89.0,89.16,65387.0,89.09,89.19,89.0,89.16,65387.0
2025-06-04 09:50:00,89.17,89.19,88.86,88.86,43597.0,89.17,89.19,88.86,88.86,43597.0
2025-06-04 10:00:00,88.85,88.95,88.72,88.8,73932.0,88.85,88.95,88.72,88.8,73932.0
2025-06-04 10:10:00,88.79,88.99,88.7,88.89,36277.0,88.79,88.99,88.7,88.89,36277.0
2025-06-04 10:20:00,88.89,88.99,88.78,88.84,80899.0,88.89,88.99,88.78,88.84,80899.0
2025-06-04 10:30:00,88.84,88.92,88.77,88.81,102998.0,88.84,88.92,88.77,88.81,102998.0
2025-06-04 10:40:00,88.8,88.8,88.49,88.68,79108.0,88.8,88.8,88.49,88.68,79108.0
2025-06-04 10:50:00,88.68,88.74,88.59,88.72,60223.0,88.68,88.74,88.59,88.72,60223.0
2025-06-04 11:00:00,88.72,88.73,88.53,88.67,49934.0,88.72,88.73,88.53,88.67,49934.0
2025-06-04 11:10:00,88.65,88.78,88.63,88.75,39451.0,88.65,88.78,88.63,88.75,39451.0
2025-06-04 11:20:00,88.75,88.85,88.68,88.69,41050.0,88.75,88.85,88.68,88.69,41050.0
2025-06-04 11:30:00,88.68,88.69,88.59,88.68,34964.0,88.68,88.69,88.59,88.68,34964.0
2025-06-04 11:40:00,88.67,88.92,88.63,88.92,34170.0,88.67,88.92,88.63,88.92,34170.0
2025-06-04 11:50:00,88.94,89.01,88.91,89.0,78979.0,88.94,89.01,88.91,89.0,78979.0
2025-06-04 12:00:00,88.98,88.98,88.83,88.83,38085.0,88.98,88.98,88.83,88.83,38085.0
2025-06-04 12:10:00,88.82,88.89,88.72,88.89,43248.0,88.82,88.89,88.72,88.89,43248.0
2025-06-04 12:20:00,88.88,88.89,88.75,88.78,36798.0,88.88,88.89,88.75,88.78,36798.0
2025-06-04 12:30:00,88.8,88.94,88.79,88.92,23067.0,88.8,88.94,88.79,88.92,23067.0
2025-06-04 12:40:00,88.92,88.94,88.89,88.9,24306.0,88.92,88.94,88.89,88.9,24306.0
2025-06-04 12:50:00,88.9,88.9,88.76,88.8,19465.0,88.9,88.9,88.76,88.8,19465.0
2025-06-04 13:00:00,88.8,88.92,88.79,88.92,31123.0,88.8,88.92,88.79,88.92,31123.0
2025-06-04 13:10:00,88.92,88.93,88.84,88.89,27586.0,88.92,88.93,88.84,88.89,27586.0
2025-06-04 13:20:00,88.9,88.93,88.85,88.87,22454.0,88.9,88.93,88.85,88.87,22454.0
2025-06-04 13:30:00,88.88,88.9,88.8,88.84,34382.0,88.88,88.9,88.8,88.84,34382.0
2025-06-04 13:40:00,88.84,88.89,88.78,88.79,88148.0,88.84,88.89,88.78,88.79,88148.0
2025-06-04 13:50:00,88.79,88.81,88.72,88.81,42278.0,88.79,88.81,88.72,88.81,42278.0
2025-06-04 14:00:00,88.81,88.91,88.81,88.87,44709.0,88.81,88.91,88.81,88.87,44709.0
2025-06-04 14:10:00,88.86,88.91,88.82,88.87,39931.0,88.86,88.91,88.82,88.87,39931.0
2025-06-04 14:20:00,88.88,88.95,88.79,88.83,170409.0,88.88,88.95,88.79,88.83,170409.0
2025-06-04 14:30:00,88.83,88.85,88.73,88.76,56690.0,88.83,88.85,88.73,88.76,56690.0
2025-06-04 14:40:00,88.75,88.76,88.67,88.72,41565.0,88.75,88.76,88.67,88.72,41565.0
2025-06-04 14:50:00,88.7,88.71,88.56,88.59,35886.0,88.7,88.71,88.56,88.59,35886.0
2025-06-04 15:00:00,88.6,88.63,88.56,88.58,34473.0,88.6,88.63,88.56,88.58,34473.0
2025-06-04 15:10:00,88.59,88.64,88.56,88.62,51232.0,88.59,88.64,88.56,88.62,51232.0
2025-06-04 15:20:00,88.62,88.66,88.55,88.58,65229.0,88.62,88.66,88.55,88.58,65229.0
2025-06-04 15:30:00,88.58,88.61,88.5,88.55,69688.0,88.58,88.61,88.5,88.55,69688.0
2025-06-04 15:40:00,88.55,88.57,88.47,88.5,65523.0,88.55,88.57,88.47,88.5,65523.0
2025-06-04 15:50:00,88.49,88.58,88.32,88.34,385719.0,88.49,88.58,88.32,88.34,385719.0
2025-06-05 09:30:00,88.59,88.67,88.17,88.28,48423.0,88.59,88.67,88.17,88.28,48423.0
2025-06-05 09:40:00,88.27,88.36,88.18,88.36,29753.0,88.27,88.36,88.18,88.36,29753.0
2025-06-05 09:50:00,88.39,88.42,88.14,88.19,35167.0,88.39,88.42,88.14,88.19,35167.0
2025-06-05 10:00:00,88.17,88.33,88.14,88.21,30978.0,88.17,88.33,88.14,88.21,30978.0
2025-06-05 10:10:00,88.21,88.47,88.21,88.39,34317.0,88.21,88.47,88.21,88.39,34317.0
2025-06-05 10:20:00,88.39,88.56,88.29,88.35,38678.0,88.39,88.56,88.29,88.35,38678.0
2025-06-05 10:30:00,88.36,88.43,88.17,88.37,57566.0,88.36,88.43,88.17,88.37,57566.0
2025-06-05 10:40:00,88.34,88.52,88.25,88.35,61955.0,88.34,88.52,88.25,88.35,61955.0
2025-06-05 10:50:00,88.34,88.47,88.3,88.44,35168.0,88.34,88.47,88.3,88.44,35168.0
2025-06-05 11:00:00,88.45,88.57,88.44,88.55,76738.0,88.45,88.57,88.44,88.55,76738.0
2025-06-05 11:10:00,88.55,88.7,88.51,88.62,51590.0,88.55,88.7,88.51,88.62,51590.0
2025-06-05 11:20:00,88.62,88.64,88.58,88.64,22777.0,88.62,88.64,88.58,88.64,22777.0
2025-06-05 11:30:00,88.64,88.72,88.63,88.65,50258.0,88.64,88.72,88.63,88.65,50258.0
2025-06-05 11:40:00,88.65,88.67,88.59,88.62,31755.0,88.65,88.67,88.59,88.62,31755.0
2025-06-05 11:50:00,88.63,88.78,88.63,88.75,47879.0,88.63,88.78,88.63,88.75,47879.0
2025-06-05 12:00:00,88.77,88.86,88.76,88.81,48766.0,88.77,88.86,88.76,88.81,48766.0
2025-06-05 12:10:00,88.82,88.85,88.74,88.79,52924.0,88.82,88.85,88.74,88.79,52924.0
2025-06-05 12:20:00,88.79,88.84,88.73,88.8,62686.0,88.79,88.84,88.73,88.8,62686.0
2025-06-05 12:30:00,88.81,88.81,88.71,88.74,30835.0,88.81,88.81,88.71,88.74,30835.0
2025-06-05 12:40:00,88.74,88.74,88.39,88.43,46106.0,88.74,88.74,88.39,88.43,46106.0
2025-06-05 12:50:00,88.42,88.51,88.34,88.43,27534.0,88.42,88.51,88.34,88.43,27534.0
2025-06-05 13:00:00,88.44,88.58,88.42,88.57,33740.0,88.44,88.58,88.42,88.57,33740.0
2025-06-05 13:10:00,88.58,88.64,88.56,88.58,51967.0,88.58,88.64,88.56,88.58,51967.0
2025-06-05 13:20:00,88.59,88.7,88.58,88.66,56640.0,88.59,88.7,88.58,88.66,56640.0
2025-06-05 13:30:00,88.67,88.84,88.66,88.8,29879.0,88.67,88.84,88.66,88.8,29879.0
2025-06-05 13:40:00,88.81,88.86,88.78,88.8,32050.0,88.81,88.86,88.78,88.8,32050.0
2025-06-05 13:50:00,88.8,88.8,88.72,88.73,42780.0,88.8,88.8,88.72,88.73,42780.0
2025-06-05 14:00:00,88.73,88.75,88.56,88.6,30947.0,88.73,88.75,88.56,88.6,30947.0
2025-06-05 14:10:00,88.6,88.63,88.4,88.58,37343.0,88.6,88.63,88.4,88.58,37343.0
2025-06-05 14:20:00,88.59,88.68,88.55,88.61,54607.0,88.59,88.68,88.55,88.61,54607.0
2025-06-05 14:30:00,88.61,88.7,88.57,88.69,71925.0,88.61,88.7,88.57,88.69,71925.0
2025-06-05 14:40:00,88.69,88.72,88.6,88.72,49769.0,88.69,88.72,88.6,88.72,49769.0
2025-06-05 14:50:00,88.72,88.75,88.67,88.72,68114.0,88.72,88.75,88.67,88.72,68114.0
2025-06-05 15:00:00,88.73,88.88,88.73,88.87,38033.0,88.73,88.88,88.73,88.87,38033.0
2025-06-05 15:10:00,88.86,88.86,88.24,88.31,68353.0,88.86,88.86,88.24,88.31,68353.0
2025-06-05 15:20:00,88.31,88.38,88.13,88.33,86584.0,88.31,88.38,88.13,88.33,86584.0
2025-06-05 15:30:00,88.33,88.6,88.32,88.54,97256.0,88.33,88.6,88.32,88.54,97256.0
2025-06-05 15:40:00,88.55,88.71,88.44,88.7,96617.0,88.55,88.71,88.44,88.7,96617.0
2025-06-05 15:50:00,88.67,88.68,88.45,88.58,172301.0,88.67,88.68,88.45,88.58,172301.0
2025-06-06 09:30:00,89.41,89.74,89.12,89.74,70380.0,89.41,89.74,89.12,89.74,70380.0
2025-06-06 09:40:00,89.73,90.06,89.72,89.91,53255.0,89.73,90.06,89.72,89.91,53255.0
2025-06-06 09:50:00,89.91,90.0,89.82,90.0,31000.0,89.91,90.0,89.82,90.0,31000.0
2025-06-06 10:00:00,90.01,90.08,89.77,89.82,25570.0,90.01,90.08,89.77,89.82,25570.0
2025-06-06 10:10:00,89.85,89.85,89.64,89.73,39548.0,89.85,89.85,89.64,89.73,39548.0
2025-06-06 10:20:00,89.75,89.88,89.7,89.84,31212.0,89.75,89.88,89.7,89.84,31212.0
2025-06-06 10:30:00,89.82,89.87,89.69,89.82,25084.0,89.82,89.87,89.69,89.82,25084.0
2025-06-06 10:40:00,89.82,89.97,89.8,89.96,19485.0,89.82,89.97,89.8,89.96,19485.0
2025-06-06 10:50:00,89.97,90.0,89.86,89.89,29646.0,89.97,90.0,89.86,89.89,29646.0
2025-06-06 11:00:00,89.89,90.03,89.88,90.02,29650.0,89.89,90.03,89.88,90.02,29650.0
2025-06-06 11:10:00,90.03,90.05,89.76,89.79,21424.0,90.03,90.05,89.76,89.79,21424.0
2025-06-06 11:20:00,89.77,89.87,89.69,89.79,19794.0,89.77,89.87,89.69,89.79,19794.0
2025-06-06 11:30:00,89.78,89.81,89.7,89.71,18126.0,89.78,89.81,89.7,89.71,18126.0
2025-06-06 11:40:00,89.71,89.9,89.69,89.9,16342.0,89.71,89.9,89.69,89.9,16342.0
2025-06-06 11:50:00,89.91,89.94,89.79,89.86,16643.0,89.91,89.94,89.79,89.86,16643.0
2025-06-06 12:00:00,89.88,89.94,89.88,89.91,10642.0,89.88,89.94,89.88,89.91,10642.0
2025-06-06 12:10:00,89.91,89.98,89.9,89.96,15444.0,89.91,89.98,89.9,89.96,15444.0
2025-06-06 12:20:00,89.95,90.01,89.9,89.92,31773.0,89.95,90.01,89.9,89.92,31773.0
2025-06-06 12:30:00,89.9,89.95,89.88,89.9,13286.0,89.9,89.95,89.88,89.9,13286.0
2025-06-06 12:40:00,89.89,89.9,89.8,89.88,21345.0,89.89,89.9,89.8,89.88,21345.0
2025-06-06 12:50:00,89.89,89.89,89.72,89.81,17741.0,89.89,89.89,89.72,89.81,17741.0
2025-06-06 13:00:00,89.81,89.83,89.76,89.79,16895.0,89.81,89.83,89.76,89.79,16895.0
2025-06-06 13:10:00,89.8,89.88,89.76,89.88,12815.0,89.8,89.88,89.76,89.88,12815.0
2025-06-06 13:20:00,89.89,89.93,89.86,89.87,13178.0,89.89,89.93,89.86,89.87,13178.0
2025-06-06 13:30:00,89.87,89.91,89.87,89.89,19888.0,89.87,89.91,89.87,89.89,19888.0
2025-06-06 13:40:00,89.9,89.93,89.84,89.93,16533.0,89.9,89.93,89.84,89.93,16533.0
2025-06-06 13:50:00,89.92,89.95,89.89,89.95,18572.0,89.92,89.95,89.89,89.95,18572.0
2025-06-06 14:00:00,89.96,90.12,89.96,90.08,25428.0,89.96,90.12,89.96,90.08,25428.0
2025-06-06 14:10:00,90.08,90.13,90.07,90.13,23980.0,90.08,90.13,90.07,90.13,23980.0
2025-06-06 14:20:00,90.12,90.18,90.1,90.12,18146.0,90.12,90.18,90.1,90.12,18146.0
2025-06-06 14:30:00,90.12,90.24,90.12,90.19,36987.0,90.12,90.24,90.12,90.19,36987.0
2025-06-06 14:40:00,90.19,90.22,90.14,90.17,22714.0,90.19,90.22,90.14,90.17,22714.0
2025-06-06 14:50:00,90.16,90.22,90.13,90.2,23824.0,90.16,90.22,90.13,90.2,23824.0
2025-06-06 15:00:00,90.2,90.26,90.18,90.21,32969.0,90.2,90.26,90.18,90.21,32969.0
2025-06-06 15:10:00,90.2,90.28,90.17,90.22,53198.0,90.2,90.28,90.17,90.22,53198.0
2025-06-06 15:20:00,90.22,90.27,90.17,90.23,41996.0,90.22,90.27,90.17,90.23,41996.0
2025-06-06 15:30:00,90.23,90.34,90.23,90.27,40297.0,90.23,90.34,90.23,90.27,40297.0
2025-06-06 15:40:00,90.28,90.31,90.22,90.24,71718.0,90.28,90.31,90.22,90.24,71718.0
2025-06-06 15:50:00,90.25,90.39,90.25,90.31,227243.0,90.25,90.39,90.25,90.31,227243.0
2025-06-09 09:30:00,90.31,90.31,89.76,90.16,99848.0,90.31,90.31,89.76,90.16,99848.0
2025-06-09 09:40:00,90.16,90.5,90.14,90.37,74121.0,90.16,90.5,90.14,90.37,74121.0
2025-06-09 09:50:00,90.37,90.48,90.25,90.37,55864.0,90.37,90.48,90.25,90.37,55864.0
2025-06-09 10:00:00,90.34,90.41,89.83,89.86,96243.0,90.34,90.41,89.83,89.86,96243.0
2025-06-09 10:10:00,89.85,89.99,89.72,89.92,40544.0,89.85,89.99,89.72,89.92,40544.0
2025-06-09 10:20:00,89.94,90.09,89.9,90.07,37306.0,89.94,90.09,89.9,90.07,37306.0
2025-06-09 10:30:00,90.06,90.1,89.81,89.81,35172.0,90.06,90.1,89.81,89.81,35172.0
2025-06-09 10:40:00,89.8,89.84,89.7,89.8,23846.0,89.8,89.84,89.7,89.8,23846.0
2025-06-09 10:50:00,89.78,90.01,89.75,90.01,57642.0,89.78,90.01,89.75,90.01,57642.0
2025-06-09 11:00:00,90.01,90.06,89.84,89.89,26701.0,90.01,90.06,89.84,89.89,26701.0
2025-06-09 11:10:00,89.92,89.96,89.88,89.95,32905.0,89.92,89.96,89.88,89.95,32905.0
2025-06-09 11:20:00,89.94,89.98,89.88,89.9,20432.0,89.94,89.98,89.88,89.9,20432.0
2025-06-09 11:30:00,89.9,89.98,89.87,89.98,40137.0,89.9,89.98,89.87,89.98,40137.0
2025-06-09 11:40:00,89.98,89.99,89.9,89.95,22162.0,89.98,89.99,89.9,89.95,22162.0
2025-06-09 11:50:00,89.97,90.03,89.94,90.02,15596.0,89.97,90.03,89.94,90.02,15596.0
2025-06-09 12:00:00,90.01,90.07,89.97,90.0,19322.0,90.01,90.07,89.97,90.0,19322.0
2025-06-09 12:10:00,90.01,90.17,90.01,90.16,29019.0,90.01,90.17,90.01,90.16,29019.0
2025-06-09 12:20:00,90.15,90.16,90.1,90.13,25881.0,90.15,90.16,90.1,90.13,25881.0
2025-06-09 12:30:00,90.13,90.17,90.05,90.07,15714.0,90.13,90.17,90.05,90.07,15714.0
2025-06-09 12:40:00,90.07,90.09,90.0,90.04,24329.0,90.07,90.09,90.0,90.04,24329.0
2025-06-09 12:50:00,90.04,90.13,90.02,90.06,37460.0,90.04,90.13,90.02,90.06,37460.0
2025-06-09 13:00:00,90.06,90.28,90.06,90.22,18146.0,90.06,90.28,90.06,90.22,18146.0
2025-06-09 13:10:00,90.22,90.32,90.22,90.31,18918.0,90.22,90.32,90.22,90.31,18918.0
2025-06-09 13:20:00,90.29,90.43,90.25,90.41,17335.0,90.29,90.43,90.25,90.41,17335.0
2025-06-09 13:30:00,90.41,90.42,90.32,90.37,14351.0,90.41,90.42,90.32,90.37,14351.0
2025-06-09 13:40:00,90.36,90.4,90.32,90.4,13329.0,90.36,90.4,90.32,90.4,13329.0
2025-06-09 13:50:00,90.41,90.44,90.37,90.37,20144.0,90.41,90.44,90.37,90.37,20144.0
2025-06-09 14:00:00,90.37,90.4,90.32,90.34,35844.0,90.37,90.4,90.32,90.34,35844.0
2025-06-09 14:10:00,90.34,90.4,90.33,90.4,20012.0,90.34,90.4,90.33,90.4,20012.0
2025-06-09 14:20:00,90.39,90.42,90.35,90.42,22987.0,90.39,90.42,90.35,90.42,22987.0
2025-06-09 14:30:00,90.42,90.45,90.37,90.38,18691.0,90.42,90.45,90.37,90.38,18691.0
2025-06-09 14:40:00,90.38,90.43,90.36,90.36,20731.0,90.38,90.43,90.36,90.36,20731.0
2025-06-09 14:50:00,90.37,90.41,90.35,90.4,17008.0,90.37,90.41,90.35,90.4,17008.0
2025-06-09 15:00:00,90.4,90.43,90.32,90.37,20990.0,90.4,90.43,90.32,90.37,20990.0
2025-06-09 15:10:00,90.37,90.39,90.32,90.34,24353.0,90.37,90.39,90.32,90.34,24353.0
2025-06-09 15:20:00,90.34,90.34,90.26,90.29,55693.0,90.34,90.34,90.26,90.29,55693.0
2025-06-09 15:30:00,90.28,90.33,90.19,90.3,41801.0,90.28,90.33,90.19,90.3,41801.0
2025-06-09 15:40:00,90.3,90.31,90.24,90.26,31500.0,90.3,90.31,90.24,90.26,31500.0
2025-06-09 15:50:00,90.26,90.3,89.98,90.01,174399.0,90.26,90.3,89.98,90.01,174399.0
2025-06-10 09:30:00,89.68,89.87,89.48,89.53,50493.0,89.68,89.87,89.48,89.53,50493.0
2025-06-10 09:40:00,89.56,89.85,89.56,89.78,34003.0,89.56,89.85,89.56,89.78,34003.0
2025-06-10 09:50:00,89.79,89.97,89.72,89.87,30715.0,89.79,89.97,89.72,89.87,30715.0
2025-06-10 10:00:00,89.87,90.07,89.84,89.9,32808.0,89.87,90.07,89.84,89.9,32808.0
2025-06-10 10:10:00,89.9,89.91,89.77,89.81,36488.0,89.9,89.91,89.77,89.81,36488.0
2025-06-10 10:20:00,89.79,90.1,89.76,90.07,32540.0,89.79,90.1,89.76,90.07,32540.0
2025-06-10 10:30:00,90.09,90.09,89.92,90.03,42198.0,90.09,90.09,89.92,90.03,42198.0
2025-06-10 10:40:00,90.02,90.17,89.99,90.07,25344.0,90.02,90.17,89.99,90.07,25344.0
2025-06-10 10:50:00,90.08,90.2,90.07,90.19,31573.0,90.08,90.2,90.07,90.19,31573.0
2025-06-10 11:00:00,90.19,90.31,90.18,90.23,34228.0,90.19,90.31,90.18,90.23,34228.0
2025-06-10 11:10:00,90.23,90.37,90.21,90.35,37666.0,90.23,90.37,90.21,90.35,37666.0
2025-06-10 11:20:00,90.35,90.36,90.27,90.35,26066.0,90.35,90.36,90.27,90.35,26066.0
2025-06-10 11:30:00,90.35,90.35,90.17,90.25,25375.0,90.35,90.35,90.17,90.25,25375.0
2025-06-10 11:40:00,90.24,90.34,90.2,90.29,23393.0,90.24,90.34,90.2,90.29,23393.0
2025-06-10 11:50:00,90.29,90.42,90.27,90.39,38544.0,90.29,90.42,90.27,90.39,38544.0
2025-06-10 12:00:00,90.4,90.46,90.31,90.33,27198.0,90.4,90.46,90.31,90.33,27198.0
2025-06-10 12:10:00,90.34,90.36,90.3,90.35,20567.0,90.34,90.36,90.3,90.35,20567.0
2025-06-10 12:20:00,90.34,90.39,90.32,90.35,14270.0,90.34,90.39,90.32,90.35,14270.0
2025-06-10 12:30:00,90.35,90.4,90.35,90.4,15197.0,90.35,90.4,90.35,90.4,15197.0
2025-06-10 12:40:00,90.39,90.4,90.34,90.35,19672.0,90.39,90.4,90.34,90.35,19672.0
2025-06-10 12:50:00,90.34,90.41,90.32,90.38,23525.0,90.34,90.41,90.32,90.38,23525.0
2025-06-10 13:00:00,90.38,90.39,90.24,90.3,20807.0,90.38,90.39,90.24,90.3,20807.0
2025-06-10 13:10:00,90.33,90.35,90.28,90.29,26197.0,90.33,90.35,90.28,90.29,26197.0
2025-06-10 13:20:00,90.29,90.31,90.25,90.29,29595.0,90.29,90.31,90.25,90.29,29595.0
2025-06-10 13:30:00,90.28,90.34,90.24,90.25,28508.0,90.28,90.34,90.24,90.25,28508.0
2025-06-10 13:40:00,90.25,90.27,90.09,90.09,25588.0,90.25,90.27,90.09,90.09,25588.0
2025-06-10 13:50:00,90.09,90.17,90.09,90.13,25170.0,90.09,90.17,90.09,90.13,25170.0
2025-06-10 14:00:00,90.13,90.13,89.98,90.06,42821.0,90.13,90.13,89.98,90.06,42821.0
2025-06-10 14:10:00,90.06,90.07,89.91,89.94,25205.0,90.06,90.07,89.91,89.94,25205.0
2025-06-10 14:20:00,89.94,89.97,89.85,89.87,27526.0,89.94,89.97,89.85,89.87,27526.0
2025-06-10 14:30:00,89.9,89.98,89.84,89.97,25504.0,89.9,89.98,89.84,89.97,25504.0
2025-06-10 14:40:00,89.97,89.99,89.93,89.98,20135.0,89.97,89.99,89.93,89.98,20135.0
2025-06-10 14:50:00,89.98,90.04,89.93,89.99,42378.0,89.98,90.04,89.93,89.99,42378.0
2025-06-10 15:00:00,90.0,90.13,89.99,90.1,35213.0,90.0,90.13,89.99,90.1,35213.0
2025-06-10 15:10:00,90.11,90.12,90.01,90.02,37665.0,90.11,90.12,90.01,90.02,37665.0
2025-06-10 15:20:00,90.02,90.06,89.94,89.95,32743.0,90.02,90.06,89.94,89.95,32743.0
2025-06-10 15:30:00,89.95,90.19,89.86,89.95,121270.0,89.95,90.19,89.86,89.95,121270.0
2025-06-10 15:40:00,89.96,89.99,89.79,89.8,56661.0,89.96,89.99,89.79,89.8,56661.0
2025-06-10 15:50:00,89.79,90.04,89.76,90.01,203224.0,89.79,90.04,89.76,90.01,203224.0
2025-06-11 09:30:00,89.84,89.91,89.35,89.81,72795.0,89.84,89.91,89.35,89.81,72795.0
2025-06-11 09:40:00,89.81,90.1,89.79,89.88,33827.0,89.81,90.1,89.79,89.88,33827.0
2025-06-11 09:50:00,89.87,89.99,89.83,89.86,45298.0,89.87,89.99,89.83,89.86,45298.0
2025-06-11 10:00:00,89.84,89.86,89.49,89.59,54188.0,89.84,89.86,89.49,89.59,54188.0
2025-06-11 10:10:00,89.61,89.65,89.47,89.54,38802.0,89.61,89.65,89.47,89.54,38802.0
2025-06-11 10:20:00,89.54,89.58,89.42,89.5,40250.0,89.54,89.58,89.42,89.5,40250.0
2025-06-11 10:30:00,89.51,89.6,89.49,89.55,43814.0,89.51,89.6,89.49,89.55,43814.0
2025-06-11 10:40:00,89.54,89.6,89.49,89.53,53867.0,89.54,89.6,89.49,89.53,53867.0
2025-06-11 10:50:00,89.53,89.57,89.4,89.41,40477.0,89.53,89.57,89.4,89.41,40477.0
2025-06-11 11:00:00,89.4,89.58,89.39,89.42,40875.0,89.4,89.58,89.39,89.42,40875.0
2025-06-11 11:10:00,89.41,89.61,89.41,89.61,30003.0,89.41,89.61,89.41,89.61,30003.0
2025-06-11 11:20:00,89.62,89.73,89.58,89.7,49813.0,89.62,89.73,89.58,89.7,49813.0
2025-06-11 11:30:00,89.7,89.74,89.62,89.63,29231.0,89.7,89.74,89.62,89.63,29231.0
2025-06-11 11:40:00,89.64,89.67,89.51,89.55,18047.0,89.64,89.67,89.51,89.55,18047.0
2025-06-11 11:50:00,89.56,89.62,89.53,89.59,19786.0,89.56,89.62,89.53,89.59,19786.0
2025-06-11 12:00:00,89.59,89.64,89.45,89.62,21090.0,89.59,89.64,89.45,89.62,21090.0
2025-06-11 12:10:00,89.61,89.7,89.54,89.63,22141.0,89.61,89.7,89.54,89.63,22141.0
2025-06-11 12:20:00,89.63,89.68,89.58,89.65,31886.0,89.63,89.68,89.58,89.65,31886.0
2025-06-11 12:30:00,89.66,89.69,89.47,89.51,30683.0,89.66,89.69,89.47,89.51,30683.0
2025-06-11 12:40:00,89.49,89.72,89.48,89.71,25241.0,89.49,89.72,89.48,89.71,25241.0
2025-06-11 12:50:00,89.7,89.79,89.68,89.77,20723.0,89.7,89.79,89.68,89.77,20723.0
2025-06-11 13:00:00,89.77,89.82,89.73,89.81,22808.0,89.77,89.82,89.73,89.81,22808.0
2025-06-11 13:10:00,89.82,89.95,89.82,89.95,19389.0,89.82,89.95,89.82,89.95,19389.0
2025-06-11 13:20:00,89.96,90.08,89.96,90.06,27894.0,89.96,90.08,89.96,90.06,27894.0
2025-06-11 13:30:00,90.06,90.09,89.99,90.05,24747.0,90.06,90.09,89.99,90.05,24747.0
2025-06-11 13:40:00,90.06,90.07,89.98,90.02,22454.0,90.06,90.07,89.98,90.02,22454.0
2025-06-11 13:50:00,90.01,90.09,89.97,90.08,69523.0,90.01,90.09,89.97,90.08,69523.0
2025-06-11 14:00:00,90.08,90.11,89.74,89.82,35313.0,90.08,90.11,89.74,89.82,35313.0
2025-06-11 14:10:00,89.81,89.81,89.49,89.65,58779.0,89.81,89.81,89.49,89.65,58779.0
2025-06-11 14:20:00,89.66,89.8,89.65,89.69,29458.0,89.66,89.8,89.65,89.69,29458.0
2025-06-11 14:30:00,89.7,89.84,89.61,89.79,40957.0,89.7,89.84,89.61,89.79,40957.0
2025-06-11 14:40:00,89.8,89.92,89.75,89.92,27397.0,89.8,89.92,89.75,89.92,27397.0
2025-06-11 14:50:00,89.92,89.92,89.66,89.66,44070.0,89.92,89.92,89.66,89.66,44070.0
2025-06-11 15:00:00,89.67,89.71,89.51,89.57,34641.0,89.67,89.71,89.51,89.57,34641.0
2025-06-11 15:10:00,89.59,89.66,89.51,89.52,42856.0,89.59,89.66,89.51,89.52,42856.0
2025-06-11 15:20:00,89.51,89.64,89.48,89.49,54270.0,89.51,89.64,89.48,89.49,54270.0
2025-06-11 15:30:00,89.5,89.59,89.32,89.38,63755.0,89.5,89.59,89.32,89.38,63755.0
2025-06-11 15:40:00,89.37,89.42,89.27,89.29,56575.0,89.37,89.42,89.27,89.29,56575.0
2025-06-11 15:50:00,89.3,89.62,89.3,89.57,202681.0,89.3,89.62,89.3,89.57,202681.0
2025-06-12 09:30:00,89.1,89.23,88.69,88.94,59388.0,89.1,89.23,88.69,88.94,59388.0
2025-06-12 09:40:00,88.91,89.07,88.84,88.93,53223.0,88.91,89.07,88.84,88.93,53223.0
2025-06-12 09:50:00,88.91,89.33,88.9,89.31,39551.0,88.91,89.33,88.9,89.31,39551.0
2025-06-12 10:00:00,89.3,89.44,89.16,89.28,25342.0,89.3,89.44,89.16,89.28,25342.0
2025-06-12 10:10:00,89.29,89.38,89.19,89.33,42806.0,89.29,89.38,89.19,89.33,42806.0
2025-06-12 10:20:00,89.34,89.44,89.22,89.43,39756.0,89.34,89.44,89.22,89.43,39756.0
2025-06-12 10:30:00,89.45,89.5,89.41,89.44,49412.0,89.45,89.5,89.41,89.44,49412.0
2025-06-12 10:40:00,89.45,89.52,89.41,89.47,30994.0,89.45,89.52,89.41,89.47,30994.0
2025-06-12 10:50:00,89.49,89.55,89.38,89.39,33441.0,89.49,89.55,89.38,89.39,33441.0
2025-06-12 11:00:00,89.39,89.45,89.38,89.39,52624.0,89.39,89.45,89.38,89.39,52624.0
2025-06-12 11:10:00,89.37,89.38,89.26,89.28,56929.0,89.37,89.38,89.26,89.28,56929.0
2025-06-12 11:20:00,89.29,89.32,89.15,89.24,34673.0,89.29,89.32,89.15,89.24,34673.0
2025-06-12 11:30:00,89.24,89.31,89.19,89.2,18073.0,89.24,89.31,89.19,89.2,18073.0
2025-06-12 11:40:00,89.21,89.3,89.19,89.23,16615.0,89.21,89.3,89.19,89.23,16615.0
2025-06-12 11:50:00,89.23,89.34,89.22,89.34,25070.0,89.23,89.34,89.22,89.34,25070.0
2025-06-12 12:00:00,89.34,89.34,89.12,89.24,44298.0,89.34,89.34,89.12,89.24,44298.0
2025-06-12 12:10:00,89.25,89.3,89.2,89.21,34673.0,89.25,89.3,89.2,89.21,34673.0
2025-06-12 12:20:00,89.21,89.27,89.17,89.25,28204.0,89.21,89.27,89.17,89.25,28204.0
2025-06-12 12:30:00,89.25,89.3,89.11,89.29,38866.0,89.25,89.3,89.11,89.29,38866.0
2025-06-12 12:40:00,89.29,89.34,89.22,89.23,39619.0,89.29,89.34,89.22,89.23,39619.0
2025-06-12 12:50:00,89.24,89.27,89.19,89.2,19091.0,89.24,89.27,89.19,89.2,19091.0
2025-06-12 13:00:00,89.2,89.33,89.19,89.33,26250.0,89.2,89.33,89.19,89.33,26250.0
2025-06-12 13:10:00,89.34,89.39,89.31,89.36,32349.0,89.34,89.39,89.31,89.36,32349.0
2025-06-12 13:20:00,89.37,89.38,89.31,89.34,19086.0,89.37,89.38,89.31,89.34,19086.0
2025-06-12 13:30:00,89.35,89.44,89.35,89.42,25573.0,89.35,89.44,89.35,89.42,25573.0
2025-06-12 13:40:00,89.42,89.49,89.42,89.48,39965.0,89.42,89.49,89.42,89.48,39965.0
2025-06-12 13:50:00,89.48,89.49,89.36,89.37,51348.0,89.48,89.49,89.36,89.37,51348.0
2025-06-12 14:00:00,89.37,89.49,89.35,89.43,77241.0,89.37,89.49,89.35,89.43,77241.0
2025-06-12 14:10:00,89.42,89.44,89.38,89.42,36302.0,89.42,89.44,89.38,89.42,36302.0
2025-06-12 14:20:00,89.43,89.45,89.37,89.39,42035.0,89.43,89.45,89.37,89.39,42035.0
2025-06-12 14:30:00,89.39,89.47,89.34,89.47,35054.0,89.39,89.47,89.34,89.47,35054.0
2025-06-12 14:40:00,89.46,89.57,89.46,89.54,47044.0,89.46,89.57,89.46,89.54,47044.0
2025-06-12 14:50:00,89.54,89.58,89.5,89.52,51140.0,89.54,89.58,89.5,89.52,51140.0
2025-06-12 15:00:00,89.52,89.58,89.5,89.53,42268.0,89.52,89.58,89.5,89.53,42268.0
2025-06-12 15:10:00,89.52,89.57,89.51,89.54,39620.0,89.52,89.57,89.51,89.54,39620.0
2025-06-12 15:20:00,89.54,89.56,89.5,89.51,56778.0,89.54,89.56,89.5,89.51,56778.0
2025-06-12 15:30:00,89.51,89.54,89.45,89.52,70322.0,89.51,89.54,89.45,89.52,70322.0
2025-06-12 15:40:00,89.51,89.54,89.45,89.5,44472.0,89.51,89.54,89.45,89.5,44472.0
2025-06-12 15:50:00,89.49,89.71,89.45,89.7,256417.0,89.49,89.71,89.45,89.7,256417.0
2025-06-13 09:30:00,88.73,88.94,88.32,88.53,110848.0,88.73,88.94,88.32,88.53,110848.0
2025-06-13 09:40:00,88.55,88.81,88.49,88.6,36202.0,88.55,88.81,88.49,88.6,36202.0
2025-06-13 09:50:00,88.59,88.62,88.22,88.24,34623.0,88.59,88.62,88.22,88.24,34623.0
2025-06-13 10:00:00,88.24,88.56,88.19,88.56,45078.0,88.24,88.56,88.19,88.56,45078.0
2025-06-13 10:10:00,88.56,88.69,88.4,88.65,38361.0,88.56,88.69,88.4,88.65,38361.0
2025-06-13 10:20:00,88.64,88.71,88.53,88.57,23861.0,88.64,88.71,88.53,88.57,23861.0
2025-06-13 10:30:00,88.59,88.78,88.54,88.78,25619.0,88.59,88.78,88.54,88.78,25619.0
2025-06-13 10:40:00,88.78,88.87,88.65,88.75,48579.0,88.78,88.87,88.65,88.75,48579.0
2025-06-13 10:50:00,88.74,89.09,88.74,89.07,37310.0,88.74,89.09,88.74,89.07,37310.0
2025-06-13 11:00:00,89.07,89.25,89.06,89.21,32044.0,89.07,89.25,89.06,89.21,32044.0
2025-06-13 11:10:00,89.2,89.28,89.13,89.28,33085.0,89.2,89.28,89.13,89.28,33085.0
2025-06-13 11:20:00,89.3,89.38,89.2,89.38,56176.0,89.3,89.38,89.2,89.38,56176.0
2025-06-13 11:30:00,89.38,89.46,89.35,89.35,23753.0,89.38,89.46,89.35,89.35,23753.0
2025-06-13 11:40:00,89.34,89.46,89.28,89.44,22807.0,89.34,89.46,89.28,89.44,22807.0
2025-06-13 11:50:00,89.45,89.49,89.37,89.41,31815.0,89.45,89.49,89.37,89.41,31815.0
2025-06-13 12:00:00,89.4,89.5,89.35,89.48,24862.0,89.4,89.5,89.35,89.48,24862.0
2025-06-13 12:10:00,89.48,89.61,89.48,89.6,26055.0,89.48,89.61,89.48,89.6,26055.0
2025-06-13 12:20:00,89.58,89.6,89.41,89.47,22918.0,89.58,89.6,89.41,89.47,22918.0
2025-06-13 12:30:00,89.46,89.52,89.39,89.39,18989.0,89.46,89.52,89.39,89.39,18989.0
2025-06-13 12:40:00,89.38,89.42,89.33,89.33,15167.0,89.38,89.42,89.33,89.33,15167.0
2025-06-13 12:50:00,89.33,89.44,89.32,89.39,11602.0,89.33,89.44,89.32,89.39,11602.0
2025-06-13 13:00:00,89.37,89.44,89.32,89.33,15378.0,89.37,89.44,89.32,89.33,15378.0
2025-06-13 13:10:00,89.33,89.33,89.1,89.15,21880.0,89.33,89.33,89.1,89.15,21880.0
2025-06-13 13:20:00,89.16,89.27,89.14,89.15,29636.0,89.16,89.27,89.14,89.15,29636.0
2025-06-13 13:30:00,89.16,89.21,89.08,89.13,26415.0,89.16,89.21,89.08,89.13,26415.0
2025-06-13 13:40:00,89.13,89.19,89.08,89.16,21150.0,89.13,89.19,89.08,89.16,21150.0
2025-06-13 13:50:00,89.16,89.29,89.16,89.23,24009.0,89.16,89.29,89.16,89.23,24009.0
2025-06-13 14:00:00,89.23,89.32,89.07,89.11,40127.0,89.23,89.32,89.07,89.11,40127.0
2025-06-13 14:10:00,89.09,89.15,88.98,89.08,32879.0,89.09,89.15,88.98,89.08,32879.0
2025-06-13 14:20:00,89.07,89.09,88.85,88.89,35560.0,89.07,89.09,88.85,88.89,35560.0
2025-06-13 14:30:00,88.88,88.91,88.76,88.88,42191.0,88.88,88.91,88.76,88.88,42191.0
2025-06-13 14:40:00,88.87,88.95,88.8,88.86,37576.0,88.87,88.95,88.8,88.86,37576.0
2025-06-13 14:50:00,88.86,88.92,88.75,88.82,61176.0,88.86,88.92,88.75,88.82,61176.0
2025-06-13 15:00:00,88.81,88.84,88.69,88.79,55852.0,88.81,88.84,88.69,88.79,55852.0
2025-06-13 15:10:00,88.79,88.79,88.62,88.64,69865.0,88.79,88.79,88.62,88.64,69865.0
2025-06-13 15:20:00,88.64,88.68,88.42,88.42,80528.0,88.64,88.68,88.42,88.42,80528.0
2025-06-13 15:30:00,88.42,88.63,88.42,88.56,73138.0,88.42,88.63,88.42,88.56,73138.0
2025-06-13 15:40:00,88.55,88.62,88.33,88.44,96679.0,88.55,88.62,88.33,88.44,96679.0
2025-06-13 15:50:00,88.45,88.64,88.36,88.63,331472.0,88.45,88.64,88.36,88.63,331472.0
2025-06-16 09:30:00,89.24,89.71,88.8,89.24,160698.0,89.24,89.71,88.8,89.24,160698.0
2025-06-16 09:40:00,89.23,89.46,89.12,89.44,38737.0,89.23,89.46,89.12,89.44,38737.0
2025-06-16 09:50:00,89.44,89.7,89.41,89.57,30471.0,89.44,89.7,89.41,89.57,30471.0
2025-06-16 10:00:00,89.6,89.77,89.58,89.67,25546.0,89.6,89.77,89.58,89.67,25546.0
2025-06-16 10:10:00,89.7,89.88,89.68,89.86,17111.0,89.7,89.88,89.68,89.86,17111.0
2025-06-16 10:20:00,89.86,90.04,89.83,89.95,19578.0,89.86,90.04,89.83,89.95,19578.0
2025-06-16 10:30:00,89.96,90.04,89.94,89.99,21773.0,89.96,90.04,89.94,89.99,21773.0
2025-06-16 10:40:00,89.98,90.1,89.96,90.03,59977.0,89.98,90.1,89.96,90.03,59977.0
2025-06-16 10:50:00,90.02,90.19,90.01,90.18,31947.0,90.02,90.19,90.01,90.18,31947.0
2025-06-16 11:00:00,90.18,90.25,90.03,90.06,38080.0,90.18,90.25,90.03,90.06,38080.0
2025-06-16 11:10:00,90.08,90.17,90.07,90.13,17445.0,90.08,90.17,90.07,90.13,17445.0
2025-06-16 11:20:00,90.11,90.19,90.09,90.14,26551.0,90.11,90.19,90.09,90.14,26551.0
2025-06-16 11:30:00,90.15,90.37,90.13,90.36,34702.0,90.15,90.37,90.13,90.36,34702.0
2025-06-16 11:40:00,90.36,90.41,90.3,90.38,34708.0,90.36,90.41,90.3,90.38,34708.0
2025-06-16 11:50:00,90.37,90.41,90.32,90.38,27067.0,90.37,90.41,90.32,90.38,27067.0
2025-06-16 12:00:00,90.4,90.42,90.28,90.31,17266.0,90.4,90.42,90.28,90.31,17266.0
2025-06-16 12:10:00,90.3,90.4,90.28,90.37,17148.0,90.3,90.4,90.28,90.37,17148.0
2025-06-16 12:20:00,90.36,90.41,90.28,90.31,13175.0,90.36,90.41,90.28,90.31,13175.0
2025-06-16 12:30:00,90.32,90.36,90.28,90.33,11702.0,90.32,90.36,90.28,90.33,11702.0
2025-06-16 12:40:00,90.31,90.34,90.24,90.32,16648.0,90.31,90.34,90.24,90.32,16648.0
2025-06-16 12:50:00,90.33,90.4,90.3,90.35,52132.0,90.33,90.4,90.3,90.35,52132.0
2025-06-16 13:00:00,90.33,90.43,90.33,90.43,10741.0,90.33,90.43,90.33,90.43,10741.0
2025-06-16 13:10:00,90.42,90.43,90.34,90.37,12466.0,90.42,90.43,90.34,90.37,12466.0
2025-06-16 13:20:00,90.38,90.47,90.31,90.45,15519.0,90.38,90.47,90.31,90.45,15519.0
2025-06-16 13:30:00,90.46,90.56,90.44,90.47,29223.0,90.46,90.56,90.44,90.47,29223.0
2025-06-16 13:40:00,90.46,90.52,90.44,90.45,23077.0,90.46,90.52,90.44,90.45,23077.0
2025-06-16 13:50:00,90.45,90.47,90.33,90.35,26671.0,90.45,90.47,90.33,90.35,26671.0
2025-06-16 14:00:00,90.34,90.51,90.34,90.44,34474.0,90.34,90.51,90.34,90.44,34474.0
2025-06-16 14:10:00,90.43,90.45,90.39,90.44,19141.0,90.43,90.45,90.39,90.44,19141.0
2025-06-16 14:20:00,90.44,90.46,90.4,90.41,14533.0,90.44,90.46,90.4,90.41,14533.0
2025-06-16 14:30:00,90.41,90.42,90.35,90.39,20938.0,90.41,90.42,90.35,90.39,20938.0
2025-06-16 14:40:00,90.37,90.41,90.36,90.37,23284.0,90.37,90.41,90.36,90.37,23284.0
2025-06-16 14:50:00,90.37,90.44,90.34,90.38,42244.0,90.37,90.44,90.34,90.38,42244.0
2025-06-16 15:00:00,90.37,90.37,90.29,90.34,27732.0,90.37,90.37,90.29,90.34,27732.0
2025-06-16 15:10:00,90.34,90.36,90.29,90.31,47682.0,90.34,90.36,90.29,90.31,47682.0
2025-06-16 15:20:00,90.3,90.41,90.27,90.29,52459.0,90.3,90.41,90.27,90.29,52459.0
2025-06-16 15:30:00,90.29,90.32,90.2,90.28,45434.0,90.29,90.32,90.2,90.28,45434.0
2025-06-16 15:40:00,90.27,90.41,90.25,90.32,66138.0,90.27,90.41,90.25,90.32,66138.0
2025-06-16 15:50:00,90.31,90.52,90.27,90.47,287483.0,90.31,90.52,90.27,90.47,287483.0
2025-06-17 09:30:00,90.04,90.31,89.76,90.14,101395.0,90.04,90.31,89.76,90.14,101395.0
2025-06-17 09:40:00,90.11,90.45,90.11,90.32,37510.0,90.11,90.45,90.11,90.32,37510.0
2025-06-17 09:50:00,90.29,90.54,90.2,90.35,75826.0,90.29,90.54,90.2,90.35,75826.0
2025-06-17 10:00:00,90.38,90.41,90.23,90.38,63476.0,90.38,90.41,90.23,90.38,63476.0
2025-06-17 10:10:00,90.34,90.36,90.21,90.26,48501.0,90.34,90.36,90.21,90.26,48501.0
2025-06-17 10:20:00,90.28,90.33,90.21,90.33,27395.0,90.28,90.33,90.21,90.33,27395.0
2025-06-17 10:30:00,90.33,90.43,90.32,90.38,19395.0,90.33,90.43,90.32,90.38,19395.0
2025-06-17 10:40:00,90.38,90.38,90.13,90.18,44628.0,90.38,90.38,90.13,90.18,44628.0
2025-06-17 10:50:00,90.18,90.24,90.05,90.06,41540.0,90.18,90.24,90.05,90.06,41540.0
2025-06-17 11:00:00,90.05,90.14,89.98,90.05,46430.0,90.05,90.14,89.98,90.05,46430.0
2025-06-17 11:10:00,90.05,90.13,90.01,90.02,38960.0,90.05,90.13,90.01,90.02,38960.0
2025-06-17 11:20:00,90.02,90.04,89.72,89.72,63547.0,90.02,90.04,89.72,89.72,63547.0
2025-06-17 11:30:00,89.71,89.76,89.65,89.67,64508.0,89.71,89.76,89.65,89.67,64508.0
2025-06-17 11:40:00,89.69,89.74,89.51,89.53,32523.0,89.69,89.74,89.51,89.53,32523.0
2025-06-17 11:50:00,89.55,89.62,89.49,89.51,32699.0,89.55,89.62,89.49,89.51,32699.0
2025-06-17 12:00:00,89.51,89.65,89.5,89.53,72650.0,89.51,89.65,89.5,89.53,72650.0
2025-06-17 12:10:00,89.54,89.65,89.54,89.65,45240.0,89.54,89.65,89.54,89.65,45240.0
2025-06-17 12:20:00,89.64,89.71,89.6,89.68,42469.0,89.64,89.71,89.6,89.68,42469.0
2025-06-17 12:30:00,89.72,89.93,89.7,89.84,30484.0,89.72,89.93,89.7,89.84,30484.0
2025-06-17 12:40:00,89.83,89.88,89.78,89.83,24508.0,89.83,89.88,89.78,89.83,24508.0
2025-06-17 12:50:00,89.85,89.86,89.63,89.69,48452.0,89.85,89.86,89.63,89.69,48452.0
2025-06-17 13:00:00,89.68,89.77,89.57,89.62,25746.0,89.68,89.77,89.57,89.62,25746.0
2025-06-17 13:10:00,89.64,89.64,89.41,89.41,48031.0,89.64,89.64,89.41,89.41,48031.0
2025-06-17 13:20:00,89.4,89.41,89.27,89.28,66886.0,89.4,89.41,89.27,89.28,66886.0
2025-06-17 13:30:00,89.28,89.48,89.26,89.44,22831.0,89.28,89.48,89.26,89.44,22831.0
2025-06-17 13:40:00,89.44,89.48,89.33,89.36,40122.0,89.44,89.48,89.33,89.36,40122.0
2025-06-17 13:50:00,89.37,89.44,89.31,89.31,26715.0,89.37,89.44,89.31,89.31,26715.0
2025-06-17 14:00:00,89.31,89.31,89.17,89.31,57883.0,89.31,89.31,89.17,89.31,57883.0
2025-06-17 14:10:00,89.31,89.37,89.24,89.34,38088.0,89.31,89.37,89.24,89.34,38088.0
2025-06-17 14:20:00,89.33,89.36,89.29,89.34,34432.0,89.33,89.36,89.29,89.34,34432.0
2025-06-17 14:30:00,89.34,89.41,89.32,89.4,43419.0,89.34,89.41,89.32,89.4,43419.0
2025-06-17 14:40:00,89.39,89.48,89.28,89.45,38886.0,89.39,89.48,89.28,89.45,38886.0
2025-06-17 14:50:00,89.44,89.63,89.43,89.63,59313.0,89.44,89.63,89.43,89.63,59313.0
2025-06-17 15:00:00,89.63,89.67,89.57,89.66,55924.0,89.63,89.67,89.57,89.66,55924.0
2025-06-17 15:10:00,89.67,89.74,89.59,89.65,79620.0,89.67,89.74,89.59,89.65,79620.0
2025-06-17 15:20:00,89.65,89.74,89.62,89.71,70722.0,89.65,89.74,89.62,89.71,70722.0
2025-06-17 15:30:00,89.7,89.73,89.62,89.62,75409.0,89.7,89.73,89.62,89.62,75409.0
2025-06-17 15:40:00,89.61,89.69,89.53,89.64,83316.0,89.61,89.69,89.53,89.64,83316.0
2025-06-17 15:50:00,89.62,89.8,89.61,89.76,289224.0,89.62,89.8,89.61,89.76,289224.0
2025-06-18 09:30:00,89.95,90.39,89.85,90.11,67004.0,89.95,90.39,89.85,90.11,67004.0
2025-06-18 09:40:00,90.13,90.48,89.86,90.43,44309.0,90.13,90.48,89.86,90.43,44309.0
2025-06-18 09:50:00,90.43,90.82,90.4,90.68,112188.0,90.43,90.82,90.4,90.68,112188.0
2025-06-18 10:00:00,90.69,91.18,90.68,91.13,113847.0,90.69,91.18,90.68,91.13,113847.0
2025-06-18 10:10:00,91.11,91.27,90.97,91.2,58272.0,91.11,91.27,90.97,91.2,58272.0
2025-06-18 10:20:00,91.2,91.35,91.18,91.24,53080.0,91.2,91.35,91.18,91.24,53080.0
2025-06-18 10:30:00,91.24,91.46,91.24,91.34,68392.0,91.24,91.46,91.24,91.34,68392.0
2025-06-18 10:40:00,91.34,91.35,91.13,91.13,39742.0,91.34,91.35,91.13,91.13,39742.0
2025-06-18 10:50:00,91.13,91.18,91.07,91.09,36265.0,91.13,91.18,91.07,91.09,36265.0
2025-06-18 11:00:00,91.08,91.2,91.03,91.05,22144.0,91.08,91.2,91.03,91.05,22144.0
2025-06-18 11:10:00,91.05,91.1,91.03,91.06,29802.0,91.05,91.1,91.03,91.06,29802.0
2025-06-18 11:20:00,91.06,91.15,90.99,91.11,32322.0,91.06,91.15,90.99,91.11,32322.0
2025-06-18 11:30:00,91.12,91.18,91.03,91.15,38725.0,91.12,91.18,91.03,91.15,38725.0
2025-06-18 11:40:00,91.16,91.38,91.15,91.37,32319.0,91.16,91.38,91.15,91.37,32319.0
2025-06-18 11:50:00,91.38,91.38,91.23,91.24,66585.0,91.38,91.38,91.23,91.24,66585.0
2025-06-18 12:00:00,91.23,91.3,91.16,91.29,137356.0,91.23,91.3,91.16,91.29,137356.0
2025-06-18 12:10:00,91.3,91.37,91.27,91.32,19182.0,91.3,91.37,91.27,91.32,19182.0
2025-06-18 12:20:00,91.31,91.37,91.27,91.36,23153.0,91.31,91.37,91.27,91.36,23153.0
2025-06-18 12:30:00,91.36,91.45,91.32,91.44,25920.0,91.36,91.45,91.32,91.44,25920.0
2025-06-18 12:40:00,91.44,91.49,91.38,91.42,19866.0,91.44,91.49,91.38,91.42,19866.0
2025-06-18 12:50:00,91.42,91.48,91.35,91.35,19060.0,91.42,91.48,91.35,91.35,19060.0
2025-06-18 13:00:00,91.35,91.52,91.34,91.51,55127.0,91.35,91.52,91.34,91.51,55127.0
2025-06-18 13:10:00,91.5,91.53,91.4,91.45,40434.0,91.5,91.53,91.4,91.45,40434.0
2025-06-18 13:20:00,91.45,91.59,91.43,91.55,65869.0,91.45,91.59,91.43,91.55,65869.0
2025-06-18 13:30:00,91.55,91.57,91.43,91.48,43615.0,91.55,91.57,91.43,91.48,43615.0
2025-06-18 13:40:00,91.48,91.55,91.4,91.52,52442.0,91.48,91.55,91.4,91.52,52442.0
2025-06-18 13:50:00,91.52,91.61,91.5,91.54,39998.0,91.52,91.61,91.5,91.54,39998.0
2025-06-18 14:00:00,91.53,91.82,91.51,91.57,50282.0,91.53,91.82,91.51,91.57,50282.0
2025-06-18 14:10:00,91.56,91.73,91.53,91.68,40129.0,91.56,91.73,91.53,91.68,40129.0
2025-06-18 14:20:00,91.67,91.77,91.62,91.74,67551.0,91.67,91.77,91.62,91.74,67551.0
2025-06-18 14:30:00,91.74,91.98,91.71,91.93,71042.0,91.74,91.98,91.71,91.93,71042.0
2025-06-18 14:40:00,91.93,92.08,91.9,91.95,104371.0,91.93,92.08,91.9,91.95,104371.0
2025-06-18 14:50:00,91.95,91.98,91.47,91.5,72891.0,91.95,91.98,91.47,91.5,72891.0
2025-06-18 15:00:00,91.48,91.6,91.33,91.34,75884.0,91.48,91.6,91.33,91.34,75884.0
2025-06-18 15:10:00,91.34,91.53,91.23,91.44,100350.0,91.34,91.53,91.23,91.44,100350.0
2025-06-18 15:20:00,91.44,91.51,91.36,91.41,74133.0,91.44,91.51,91.36,91.41,74133.0
2025-06-18 15:30:00,91.4,91.61,91.39,91.55,74575.0,91.4,91.61,91.39,91.55,74575.0
2025-06-18 15:40:00,91.56,91.72,91.51,91.66,177577.0,91.56,91.72,91.51,91.66,177577.0
2025-06-18 15:50:00,91.65,91.68,91.44,91.59,514221.0,91.65,91.68,91.44,91.59,514221.0
2025-06-20 09:30:00,92.12,92.31,91.98,92.17,593320.0,92.12,92.31,91.98,92.17,593320.0
2025-06-20 09:40:00,92.14,92.32,91.92,91.92,28377.0,92.14,92.32,91.92,91.92,28377.0
2025-06-20 09:50:00,91.94,92.29,91.89,92.22,28019.0,91.94,92.29,91.89,92.22,28019.0
2025-06-20 10:00:00,92.21,92.34,92.14,92.27,36080.0,92.21,92.34,92.14,92.27,36080.0
2025-06-20 10:10:00,92.25,92.26,92.1,92.2,33031.0,92.25,92.26,92.1,92.2,33031.0
2025-06-20 10:20:00,92.22,92.32,92.08,92.23,58948.0,92.22,92.32,92.08,92.23,58948.0
2025-06-20 10:30:00,92.23,92.29,92.13,92.26,80654.0,92.23,92.29,92.13,92.26,80654.0
2025-06-20 10:40:00,92.26,92.34,92.13,92.17,89235.0,92.26,92.34,92.13,92.17,89235.0
2025-06-20 10:50:00,92.18,92.2,92.1,92.16,33742.0,92.18,92.2,92.1,92.16,33742.0
2025-06-20 11:00:00,92.17,92.29,92.11,92.28,26248.0,92.17,92.29,92.11,92.28,26248.0
2025-06-20 11:10:00,92.3,92.53,92.29,92.45,30262.0,92.3,92.53,92.29,92.45,30262.0
2025-06-20 11:20:00,92.44,92.54,92.42,92.45,21929.0,92.44,92.54,92.42,92.45,21929.0
2025-06-20 11:30:00,92.46,92.61,92.46,92.61,24928.0,92.46,92.61,92.46,92.61,24928.0
2025-06-20 11:40:00,92.62,92.64,92.55,92.56,25543.0,92.62,92.64,92.55,92.56,25543.0
2025-06-20 11:50:00,92.55,92.56,92.33,92.36,29831.0,92.55,92.56,92.33,92.36,29831.0
2025-06-20 12:00:00,92.34,92.34,92.2,92.26,15709.0,92.34,92.34,92.2,92.26,15709.0
2025-06-20 12:10:00,92.25,92.36,92.19,92.28,21958.0,92.25,92.36,92.19,92.28,21958.0
2025-06-20 12:20:00,92.28,92.28,92.21,92.24,12208.0,92.28,92.28,92.21,92.24,12208.0
2025-06-20 12:30:00,92.25,92.38,92.25,92.36,13946.0,92.25,92.38,92.25,92.36,13946.0
2025-06-20 12:40:00,92.35,92.36,92.28,92.31,14662.0,92.35,92.36,92.28,92.31,14662.0
2025-06-20 12:50:00,92.31,92.4,92.24,92.29,106488.0,92.31,92.4,92.24,92.29,106488.0
2025-06-20 13:00:00,92.29,92.34,92.12,92.12,19241.0,92.29,92.34,92.12,92.12,19241.0
2025-06-20 13:10:00,92.11,92.13,91.97,91.98,26336.0,92.11,92.13,91.97,91.98,26336.0
2025-06-20 13:20:00,91.99,91.99,91.8,91.8,19786.0,91.99,91.99,91.8,91.8,19786.0
2025-06-20 13:30:00,91.8,91.81,91.65,91.65,16158.0,91.8,91.81,91.65,91.65,16158.0
2025-06-20 13:40:00,91.65,91.74,91.64,91.71,19752.0,91.65,91.74,91.64,91.71,19752.0
2025-06-20 13:50:00,91.7,91.72,91.63,91.71,24198.0,91.7,91.72,91.63,91.71,24198.0
2025-06-20 14:00:00,91.71,91.76,91.63,91.65,158590.0,91.71,91.76,91.63,91.65,158590.0
2025-06-20 14:10:00,91.65,91.74,91.56,91.74,101018.0,91.65,91.74,91.56,91.74,101018.0
2025-06-20 14:20:00,91.75,91.83,91.73,91.76,54437.0,91.75,91.83,91.73,91.76,54437.0
2025-06-20 14:30:00,91.76,91.8,91.72,91.77,35133.0,91.76,91.8,91.72,91.77,35133.0
2025-06-20 14:40:00,91.77,91.82,91.7,91.71,57600.0,91.77,91.82,91.7,91.71,57600.0
2025-06-20 14:50:00,91.7,91.7,91.57,91.62,92782.0,91.7,91.7,91.57,91.62,92782.0
2025-06-20 15:00:00,91.6,91.76,91.59,91.67,30073.0,91.6,91.76,91.59,91.67,30073.0
2025-06-20 15:10:00,91.68,91.73,91.66,91.72,32691.0,91.68,91.73,91.66,91.72,32691.0
2025-06-20 15:20:00,91.71,91.73,91.63,91.66,32231.0,91.71,91.73,91.63,91.66,32231.0
2025-06-20 15:30:00,91.66,91.7,91.58,91.6,94410.0,91.66,91.7,91.58,91.6,94410.0
2025-06-20 15:40:00,91.6,91.63,91.52,91.56,80795.0,91.6,91.63,91.52,91.56,80795.0
2025-06-20 15:50:00,91.56,91.75,91.53,91.63,360042.0,91.56,91.75,91.53,91.63,360042.0